diff --git a/daily/us/nyse stocks/2/mbsx.us.txt b/daily/us/nyse stocks/2/mbsx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..413fb611dda556cf28aa17523c24456f40662571
--- /dev/null
+++ b/daily/us/nyse stocks/2/mbsx.us.txt	
@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBSX.US,D,20250506,000000,27.78,27.78,24.612,24.612,132601,0
+MBSX.US,D,20250507,000000,25.75,25.76,25.31,25.47,6735,0
+MBSX.US,D,20250508,000000,25.47,25.47,25.18,25.18,27056,0
+MBSX.US,D,20250509,000000,24.8612,24.8612,22.4,22.4,2490,0
+MBSX.US,D,20250512,000000,24.62,25.835,24.62,25.39,13001,0
+MBSX.US,D,20250513,000000,25.9999,27.112,25.3999,26.2,1897,0
+MBSX.US,D,20250514,000000,26.2,27.05,25.14,27.05,1942,0
+MBSX.US,D,20250515,000000,25.3,26.03,23.755,25.3451,13821,0
+MBSX.US,D,20250516,000000,25.04,26.405,24.55,25.8251,11101,0
+MBSX.US,D,20250519,000000,25.22,26.455,24.83,25.61,14278,0
+MBSX.US,D,20250520,000000,25.22,26.4,24.835,25.215,21916,0
+MBSX.US,D,20250521,000000,25.16,25.291,24.9,25.17,2537,0
+MBSX.US,D,20250527,000000,25.2,25.6,25.12,25.3536,9274,0
+MBSX.US,D,20250528,000000,25.17,26.68,25.17,25.3,33482,0
+MBSX.US,D,20250530,000000,25.5,25.5,25.42,25.425,1494,0
+MBSX.US,D,20250602,000000,24.6,27.04,24.6,25.3626,6215,0
+MBSX.US,D,20250603,000000,25.36,25.3799,25.3,25.3055,2282,0
+MBSX.US,D,20250604,000000,25.3,25.57,25.3,25.42,1389,0
+MBSX.US,D,20250605,000000,25.53,25.53,25.3,25.37,6022,0
+MBSX.US,D,20250606,000000,25.29,25.35,25.21,25.2186,4269,0
+MBSX.US,D,20250609,000000,25.36,25.78,25.27,25.4097,3647,0
+MBSX.US,D,20250610,000000,25.43,25.45,25.43,25.4397,1455,0
+MBSX.US,D,20250611,000000,25.39,25.48,25.34,25.3879,3182,0
+MBSX.US,D,20250612,000000,25.3801,25.52,25.3801,25.47,2253,0
+MBSX.US,D,20250613,000000,25.43,25.5,25.3787,25.3787,482,0
+MBSX.US,D,20250617,000000,25.4476,27.7,25.425,25.4369,7559,0
+MBSX.US,D,20250618,000000,25.57,25.6326,25.4881,25.4881,3688,0
+MBSX.US,D,20250620,000000,25.4451,25.46,25.4029,25.4029,1015,0
+MBSX.US,D,20250623,000000,25.5,26.0363,25.43,26.0363,1455,0
+MBSX.US,D,20250624,000000,25.61,25.64,25.5629,25.578,1216,0
+MBSX.US,D,20250626,000000,25.55,25.64,25.43,25.43,5073,0
+MBSX.US,D,20250627,000000,24.94,27.8,24.94,25.625,19969,0
+MBSX.US,D,20250630,000000,25.48,25.7,25.41,25.6317,49568,0
+MBSX.US,D,20250701,000000,25.6,25.77,25.53,25.66,957,0
+MBSX.US,D,20250703,000000,25.63,25.63,25.59,25.6279,201,0
+MBSX.US,D,20250707,000000,25.58,25.71,25.58,25.65,16214,0
+MBSX.US,D,20250708,000000,26.304,26.304,25.57,25.61,2214,0
+MBSX.US,D,20250709,000000,25.71,25.75,25.71,25.75,99276,0
+MBSX.US,D,20250710,000000,25.75,25.75,25.67,25.7053,2666,0
+MBSX.US,D,20250711,000000,25.74,25.88,25.67,25.6719,3372,0
+MBSX.US,D,20250714,000000,25.73,25.8499,25.69,25.8496,8641,0
+MBSX.US,D,20250715,000000,25.86,26.03,25.75,25.775,8238,0
+MBSX.US,D,20250716,000000,26.14,28.75,25.845,25.845,2988,0
+MBSX.US,D,20250717,000000,25.6841,25.9165,25.6841,25.9165,692,0
+MBSX.US,D,20250718,000000,25.77,25.9501,25.77,25.9501,202,0
+MBSX.US,D,20250721,000000,25.71,26.1881,25.71,25.9397,552,0
+MBSX.US,D,20250722,000000,26.2044,28.7699,26.19,27.6964,2879,0
+MBSX.US,D,20250723,000000,26,26,25.7,25.9577,933,0
+MBSX.US,D,20250724,000000,25.8452,25.9617,25.8452,25.9617,521,0
+MBSX.US,D,20250725,000000,26.17,26.17,25.85,26.0504,532,0
+MBSX.US,D,20250728,000000,25.87,26.08,25.72,25.9052,2697,0
+MBSX.US,D,20250729,000000,25.8,25.89,25.8,25.89,1500,0
+MBSX.US,D,20250730,000000,26.08,26.08,25.8,25.9,7085,0
+MBSX.US,D,20250805,000000,26.34,26.34,25.6793,26.018,774,0
+MBSX.US,D,20250806,000000,25.76,26.065,25.76,26.065,300,0
+MBSX.US,D,20250807,000000,25.84,26.22,25.8,26.0274,6181,0
+MBSX.US,D,20250811,000000,25.83,26.0981,25.83,26.0981,574,0
+MBSX.US,D,20250813,000000,26.2,26.226,26.2,26.226,218,0
+MBSX.US,D,20250814,000000,26.19,26.19,26.19,26.19,225,0
+MBSX.US,D,20250815,000000,26.15,26.1954,26.15,26.1954,2427,0
+MBSX.US,D,20250820,000000,26.0586,26.3419,26.0586,26.3419,242,0
+MBSX.US,D,20250821,000000,26.2178,26.24,25.865,26.12,10323,0
+MBSX.US,D,20250822,000000,26.13,27.44,25.95,26.3698,1939,0
+MBSX.US,D,20250825,000000,26.17,26.2682,25.96,26.075,1658,0
+MBSX.US,D,20250826,000000,26.16,26.19,26.09,26.16,539,0
+MBSX.US,D,20250827,000000,26.12,26.17,26,26.0226,4074,0
+MBSX.US,D,20250828,000000,26.1,27.2,25.95,26.0377,3204,0
+MBSX.US,D,20250829,000000,26.09,26.16,25.88,26.0392,3140,0
+MBSX.US,D,20250902,000000,26.13,28,24.7,26.1101,16897,0
+MBSX.US,D,20250903,000000,26.12,26.34,26.12,26.2,927,0
+MBSX.US,D,20250904,000000,26.1501,28.2,26.15,26.15,1961,0
+MBSX.US,D,20250905,000000,26.37,26.37,26.0869,26.15,1243,0
+MBSX.US,D,20250908,000000,26.1568,26.205,26.1568,26.1756,1412,0
+MBSX.US,D,20250909,000000,26.34,26.34,25.8,26.0694,2408,0
+MBSX.US,D,20250910,000000,26.34,26.34,26.096,26.096,272,0
+MBSX.US,D,20250911,000000,26.34,28.1,25.9549,26.23,14644,0
+MBSX.US,D,20250912,000000,25.144,28.2,25.144,26.9,19113,0
+MBSX.US,D,20250915,000000,26.05,28.02,26.05,26.28,2174,0
+MBSX.US,D,20250916,000000,26.32,27.805,26.005,26.3,14095,0
+MBSX.US,D,20250917,000000,27.5,29.24,26.22,26.28,3206,0
+MBSX.US,D,20250918,000000,26.35,27.5,26.2047,26.395,4400,0
+MBSX.US,D,20250919,000000,27.5,28.2,26.45,26.45,1550,0
+MBSX.US,D,20250922,000000,26.24,28.9,26.21,26.25,13933,0
+MBSX.US,D,20250923,000000,27,27,26.28,26.448,8182,0
+MBSX.US,D,20250924,000000,26.56,26.56,26.3551,26.3551,842,0
+MBSX.US,D,20250925,000000,26.22,27.5,26.105,27.115,9783,0
+MBSX.US,D,20250926,000000,26.45,28.84,26.28,27.625,4061,0
+MBSX.US,D,20250929,000000,26.69,26.73,26.35,26.425,1937,0
+MBSX.US,D,20250930,000000,26.68,27.54,26.41,27.54,4706,0
+MBSX.US,D,20251001,000000,27.5,27.5,26.3601,26.58,1888,0
+MBSX.US,D,20251002,000000,26.3,26.49,26.28,26.49,3579,0
+MBSX.US,D,20251003,000000,26.3799,26.96,26.35,26.65,5588,0
+MBSX.US,D,20251006,000000,26.56,26.5801,26.35,26.415,3227,0
+MBSX.US,D,20251007,000000,26.35,26.74,26.29,26.74,1858,0
+MBSX.US,D,20251008,000000,26.45,26.45,26.33,26.45,1209,0
+MBSX.US,D,20251009,000000,26.47,26.9,26.0517,26.3752,4453,0
+MBSX.US,D,20251010,000000,26.085,27.4,26.085,26.78,9926,0
+MBSX.US,D,20251013,000000,26.75,26.9062,25.9,26.6002,13175,0
+MBSX.US,D,20251014,000000,26.8,26.8,26.02,26.4961,1436,0
+MBSX.US,D,20251015,000000,26.33,26.3704,26.33,26.3704,186,0
+MBSX.US,D,20251016,000000,26.4,27.69,26.03,26.45,5004,0
+MBSX.US,D,20251017,000000,26.45,27.7,26.4,26.63,6004,0
+MBSX.US,D,20251020,000000,26.54,26.9,26.375,26.725,11656,0
+MBSX.US,D,20251021,000000,26.725,26.9589,26.7047,26.725,830,0
+MBSX.US,D,20251022,000000,26.5,27,25.99,26.625,21102,0
+MBSX.US,D,20251023,000000,26.6318,26.6605,26.55,26.639,879,0
+MBSX.US,D,20251024,000000,26.55,26.9999,26.55,26.78,2582,0
+MBSX.US,D,20251027,000000,26.1715,26.655,26.1715,26.655,1031,0
+MBSX.US,D,20251028,000000,26.32,27,26.32,26.65,3253,0
+MBSX.US,D,20251029,000000,26.557,26.557,26.5,26.5,382,0
+MBSX.US,D,20251030,000000,26.8,26.99,26.01,26.5,48645,0
+MBSX.US,D,20251031,000000,26,26.7685,26,26.7685,875,0
+MBSX.US,D,20251103,000000,26.28,26.9,26.2,26.53,2259,0
+MBSX.US,D,20251104,000000,26.8,26.8,26.33,26.33,17666,0
+MBSX.US,D,20251105,000000,26.18,26.828,26.18,26.54,797,0
+MBSX.US,D,20251106,000000,26.46,26.6699,26.2542,26.607,4410,0
+MBSX.US,D,20251107,000000,26.73,26.73,26.73,26.73,335,0
+MBSX.US,D,20251110,000000,26.11,28.53,26.02,26.33,2946,0
+MBSX.US,D,20251112,000000,26.13,29.43,26.11,26.7,2983,0
+MBSX.US,D,20251113,000000,24.2134,26.75,24.2134,26.63,3202,0
+MBSX.US,D,20251114,000000,28.93,28.93,28.93,28.93,259,0
+MBSX.US,D,20251117,000000,26.84,27.42,26.5,26.7564,3341,0
+MBSX.US,D,20251118,000000,26.78,29.14,26.3,26.74,6539,0
+MBSX.US,D,20251119,000000,26.74,27.9,26.48,26.48,3469,0
+MBSX.US,D,20251121,000000,26.79,26.88,26.78,26.79,1516,0
+MBSX.US,D,20251124,000000,27,27,26.96,26.96,33860,0
+MBSX.US,D,20251125,000000,26.82,28.55,26.2,27.25,5686,0
+MBSX.US,D,20251126,000000,26.82,28.1,26.66,27.2,14320,0
+MBSX.US,D,20251201,000000,29.08,29.08,26.3,26.31,5924,0
+MBSX.US,D,20251202,000000,26.76,27.2,26.58,27.07,8479,0
+MBSX.US,D,20251203,000000,29.15,30,26.5,26.75,15441,0
+MBSX.US,D,20251204,000000,26.3,26.9,26.3,26.775,1831,0
+MBSX.US,D,20251205,000000,26.7,26.95,26.7,26.775,5710,0
+MBSX.US,D,20251208,000000,26.85,26.9248,26.65,26.9248,654,0
+MBSX.US,D,20251209,000000,26.8149,26.8149,26.64,26.8148,569,0
+MBSX.US,D,20251210,000000,26.2,28,26.2,26.75,12044,0
+MBSX.US,D,20251211,000000,26.35,26.79,26.35,26.75,793,0
+MBSX.US,D,20251212,000000,26.75,26.88,26.74,26.74,762,0
+MBSX.US,D,20251215,000000,26.69,27.84,26.69,27.84,1122,0
+MBSX.US,D,20251216,000000,27.3,28.89,26.6,26.8001,1712,0
+MBSX.US,D,20251217,000000,26.66,26.825,26.6,26.825,1733,0
+MBSX.US,D,20251218,000000,26.8,26.899,26.75,26.75,5572,0
+MBSX.US,D,20251219,000000,27.03,27.11,26.63,26.855,974,0
+MBSX.US,D,20251222,000000,26.85,26.85,26.74,26.825,1095,0
+MBSX.US,D,20251223,000000,26.36,26.8,26.36,26.475,2718,0
+MBSX.US,D,20251224,000000,26.3751,26.56,26.37,26.375,1639,0
+MBSX.US,D,20251226,000000,26.43,27.4,26.2,26.7035,2087,0
+MBSX.US,D,20251229,000000,26.6,26.6,26.53,26.55,835,0
+MBSX.US,D,20251230,000000,26.5,26.55,26.5,26.55,569,0
+MBSX.US,D,20251231,000000,26.4488,26.5,26.3,26.4,3113,0
+MBSX.US,D,20260102,000000,26.575,26.575,26.575,26.575,539,0
+MBSX.US,D,20260105,000000,26.57,26.85,26.3001,26.575,1481,0
+MBSX.US,D,20260106,000000,26.5,26.55,26.3,26.55,1931,0
+MBSX.US,D,20260107,000000,26.575,26.63,26.553,26.553,2442,0
+MBSX.US,D,20260108,000000,26.35,26.575,26.32,26.575,413,0
+MBSX.US,D,20260109,000000,26.575,26.575,26.575,26.575,770,0
+MBSX.US,D,20260112,000000,26.55,26.6,26.32,26.45,3218,0
+MBSX.US,D,20260113,000000,26.59,27.53,26.36,26.65,2410,0
+MBSX.US,D,20260114,000000,26.3001,26.9436,26.3001,26.9,1645,0
+MBSX.US,D,20260115,000000,26.88,29.03,26.3,26.5,44478,0
+MBSX.US,D,20260116,000000,26.64,26.69,26.3,26.34,3075,0
+MBSX.US,D,20260122,000000,26.36,27.2813,26.36,27.2813,790,0
+MBSX.US,D,20260123,000000,26.3,26.5,26.3,26.5,2694,0
+MBSX.US,D,20260128,000000,27.98,27.98,25.38,25.38,921,0
+MBSX.US,D,20260130,000000,24.15,26.69,24.15,26.578,3803,0
+MBSX.US,D,20260202,000000,26.66,28.97,26.66,28.97,839,0
+MBSX.US,D,20260206,000000,28.39,28.39,26,26.3,7396,0
+MBSX.US,D,20260209,000000,26.11,28.91,25.97,26.22,4614,0
+MBSX.US,D,20260210,000000,26.22,26.42,26.22,26.42,1077,0
+MBSX.US,D,20260211,000000,26.01,26.31,26.01,26.3,782,0
+MBSX.US,D,20260212,000000,28,28,25.6,25.6,667,0
+MBSX.US,D,20260213,000000,28.64,28.64,26.565,26.565,461,0
+MBSX.US,D,20260217,000000,26.08,28.48,26.08,28.48,1310,0
+MBSX.US,D,20260218,000000,26.87,26.87,26.87,26.87,231,0
diff --git a/daily/us/nyse stocks/2/mdv.us.txt b/daily/us/nyse stocks/2/mdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1408fdb68b06bdfc71f54c1ab2ce61e1ea4a8515
--- /dev/null
+++ b/daily/us/nyse stocks/2/mdv.us.txt	
@@ -0,0 +1,1008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDV.US,D,20220211,000000,23.4693,84.4789,23.4693,63.8363,49747.194289145,0
+MDV.US,D,20220214,000000,65.7134,65.7134,42.8073,59.1326,13668.584958243,0
+MDV.US,D,20220215,000000,49.7536,50.6928,26.332,29.1015,148161.21556507,0
+MDV.US,D,20220216,000000,23.7126,27.2053,23.6106,24.1449,74874.379103138,0
+MDV.US,D,20220217,000000,20.8029,22.8871,19.2866,19.3571,76154.892045408,0
+MDV.US,D,20220218,000000,19.3486,30.8756,16.8502,19.0935,243833.97509226,0
+MDV.US,D,20220222,000000,17.9123,19.6674,16.1459,16.7195,56919.952955136,0
+MDV.US,D,20220223,000000,15.1335,16.6909,15.1142,15.85,70427.16394193,0
+MDV.US,D,20220224,000000,14.2973,16.4465,14.2973,15.7059,46606.689143497,0
+MDV.US,D,20220225,000000,15.4187,16.5514,14.1724,15.9006,39034.687080612,0
+MDV.US,D,20220228,000000,17.8923,17.8923,16.0512,16.061,25656.365694389,0
+MDV.US,D,20220301,000000,15.1257,16.0419,15.1257,15.3615,29377.39798408,0
+MDV.US,D,20220302,000000,15.1067,16.3244,15.1067,15.5227,52047.297323747,0
+MDV.US,D,20220303,000000,15.1726,15.8148,15.1545,15.2668,14140.132277409,0
+MDV.US,D,20220304,000000,15.9463,17.0134,15.2668,16.4006,42804.969868081,0
+MDV.US,D,20220307,000000,16.5229,17.5431,16.3625,16.6087,44300.298811306,0
+MDV.US,D,20220308,000000,16.6182,17.3942,16.5229,16.8063,19384.786349475,0
+MDV.US,D,20220309,000000,16.6546,18.591,16.6546,16.7595,34578.040973022,0
+MDV.US,D,20220310,000000,15.8529,16.9857,15.8529,16.1164,25311.612209932,0
+MDV.US,D,20220311,000000,16.9084,16.9951,16.0419,16.4006,16567.02914672,0
+MDV.US,D,20220314,000000,16.0704,16.5467,16.0704,16.0982,6428.7617846381,0
+MDV.US,D,20220315,000000,15.8148,22.6599,15.8148,19.5547,187998.5809712,0
+MDV.US,D,20220316,000000,17.6089,19.2607,16.9007,17.1375,56652.742807607,0
+MDV.US,D,20220317,000000,16.5229,17.5554,16.5229,16.9485,32216.112845462,0
+MDV.US,D,20220318,000000,17.2309,17.6089,16.5229,17.0515,15274.989492204,0
+MDV.US,D,20220321,000000,16.9007,17.1747,16.646,16.8529,7622.3004435953,0
+MDV.US,D,20220322,000000,16.8529,16.8817,16.2404,16.3435,31286.640685238,0
+MDV.US,D,20220323,000000,16.061,16.7978,16.061,16.7605,29190.874822277,0
+MDV.US,D,20220324,000000,16.9951,17.0419,16.2872,16.5896,19327.152788242,0
+MDV.US,D,20220325,000000,16.2872,16.6641,16.2775,16.4656,32045.307927632,0
+MDV.US,D,20220328,000000,16.1449,16.6641,16.1449,16.4293,31448.014656687,0
+MDV.US,D,20220329,000000,16.2404,16.6736,16.2404,16.5467,43114.095332868,0
+MDV.US,D,20220330,000000,16.519,19.5288,16.519,18.817,153871.12965871,0
+MDV.US,D,20220331,000000,18.5127,18.7693,16.832,17.0315,79039.713755775,0
+MDV.US,D,20220401,000000,17.8484,17.8484,16.2441,16.5954,33541.684753786,0
+MDV.US,D,20220404,000000,16.3769,17.5066,16.3769,16.9276,24478.545279403,0
+MDV.US,D,20220405,000000,16.6145,17.0888,16.3863,16.6048,21602.106632489,0
+MDV.US,D,20220406,000000,16.481,16.8893,16.481,16.8893,13417.093054687,0
+MDV.US,D,20220407,000000,16.6048,17.0792,16.6048,17.0601,12775.788700621,0
+MDV.US,D,20220408,000000,16.7661,18.2663,16.7661,17.8864,30764.79498536,0
+MDV.US,D,20220411,000000,17.2786,18.5127,16.9466,16.9847,22597.595417396,0
+MDV.US,D,20220412,000000,17.2786,18.0382,17.0888,17.0888,19887.770156585,0
+MDV.US,D,20220413,000000,17.0888,18.2758,17.0888,18.1805,15796.835192081,0
+MDV.US,D,20220414,000000,17.4209,18.0096,17.4209,17.8293,31693.219262654,0
+MDV.US,D,20220418,000000,17.478,17.9057,17.4581,17.5163,24223.909727054,0
+MDV.US,D,20220419,000000,17.3922,18.0382,17.0888,17.5353,43759.591218661,0
+MDV.US,D,20220420,000000,17.4971,18.0479,17.146,17.9151,28076.975266111,0
+MDV.US,D,20220421,000000,17.5725,18.4563,17.5725,17.6776,28891.180303872,0
+MDV.US,D,20220422,000000,17.8007,18.0812,17.7253,18.0096,16991.421733971,0
+MDV.US,D,20220425,000000,17.7061,18.1978,17.7061,17.8007,27012.326207726,0
+MDV.US,D,20220426,000000,18.2225,18.2758,17.7596,17.8484,26559.640781326,0
+MDV.US,D,20220427,000000,17.8007,18.0382,17.4312,17.6489,12926.683842754,0
+MDV.US,D,20220428,000000,17.7406,18.1127,17.4022,17.8073,8413.4520568637,0
+MDV.US,D,20220429,000000,17.502,17.7883,17.3683,17.397,9898.3021707729,0
+MDV.US,D,20220502,000000,17.3683,17.8216,17.2252,17.2347,6434.0011992955,0
+MDV.US,D,20220503,000000,17.5688,17.7501,17.2252,17.2539,12078.946551185,0
+MDV.US,D,20220504,000000,17.5401,17.5401,16.6145,16.6145,10752.32675993,0
+MDV.US,D,20220505,000000,16.6048,16.9866,16.1277,16.1277,11974.158258037,0
+MDV.US,D,20220506,000000,16.0323,17.2442,15.7556,16.0801,17046.959529339,0
+MDV.US,D,20220509,000000,15.8414,16.5095,15.8414,16.2136,12576.690943639,0
+MDV.US,D,20220510,000000,15.6506,17.1011,15.6506,16.7005,28652.262995495,0
+MDV.US,D,20220511,000000,17.1679,17.1679,16.7004,16.7385,12505.434904298,0
+MDV.US,D,20220512,000000,16.2231,16.7959,15.5552,15.5552,23379.316084279,0
+MDV.US,D,20220513,000000,16.2328,16.643,15.1257,15.3643,23288.150269242,0
+MDV.US,D,20220516,000000,14.4578,15.1733,14.3814,14.6009,36672.758953052,0
+MDV.US,D,20220517,000000,14.9539,15.3547,14.6104,15.202,23232.612473872,0
+MDV.US,D,20220518,000000,14.8395,16.5095,14.8395,15.0876,43952.401678053,0
+MDV.US,D,20220519,000000,15.7747,15.956,15.2688,15.2784,28012.006524359,0
+MDV.US,D,20220520,000000,15.3834,15.6411,14.4769,14.553,36518.720162125,0
+MDV.US,D,20220523,000000,14.8585,15.8414,14.8585,15.8223,9669.8636917099,0
+MDV.US,D,20220524,000000,15.8223,16.0419,15.498,15.9179,24678.690919316,0
+MDV.US,D,20220525,000000,16.6048,17.7501,16.1277,17.5878,38252.966413727,0
+MDV.US,D,20220526,000000,17.2825,17.6117,16.3951,16.7004,25458.31582034,0
+MDV.US,D,20220527,000000,17.0227,18.1359,17.0227,17.9344,20119.449528767,0
+MDV.US,D,20220531,000000,17.7808,17.8514,17.0996,17.848,18117.509067524,0
+MDV.US,D,20220601,000000,17.9918,18.1118,17.3105,17.7521,21646.17663742,0
+MDV.US,D,20220602,000000,17.7521,18.3565,17.7521,18.1839,25976.245672539,0
+MDV.US,D,20220603,000000,18.1167,18.4428,17.3105,17.9631,17141.028998715,0
+MDV.US,D,20220606,000000,16.802,18.4717,16.802,17.7904,52454.800195845,0
+MDV.US,D,20220607,000000,17.4066,17.7039,15.4971,15.4971,32759.499426955,0
+MDV.US,D,20220608,000000,15.5162,16.0491,15.5065,15.5065,18163.362987511,0
+MDV.US,D,20220609,000000,15.4971,15.9386,15.3531,15.5833,14061.521417781,0
+MDV.US,D,20220610,000000,15.4587,15.641,14.6335,14.8349,27483.172224835,0
+MDV.US,D,20220613,000000,14.6719,15.2955,14.1824,14.3552,28990.09877713,0
+MDV.US,D,20220614,000000,14.5758,15.0652,13.8657,14.8636,27996.944555596,0
+MDV.US,D,20220615,000000,14.6526,15.3098,14.0627,15.1132,54579.712533418,0
+MDV.US,D,20220616,000000,14.6335,16.14,14.4127,15.8329,55981.383496651,0
+MDV.US,D,20220617,000000,15.3916,16.2455,15.3242,15.9863,62923.04170193,0
+MDV.US,D,20220621,000000,16.1208,16.4086,15.4874,16.1111,76654.206468896,0
+MDV.US,D,20220622,000000,16.0249,16.068,14.7294,15.3148,65849.355504726,0
+MDV.US,D,20220623,000000,14.8733,16.0918,14.8733,15.9577,16966.992529672,0
+MDV.US,D,20220624,000000,15.9577,17.2723,15.4587,17.2723,37775.292992788,0
+MDV.US,D,20220627,000000,16.9843,17.2436,16.5718,17.1475,4801.1138495303,0
+MDV.US,D,20220628,000000,17.0372,17.5601,16.9616,17.5601,15102.61382839,0
+MDV.US,D,20220629,000000,17.1028,17.4933,16.6785,16.9726,3546.4398934239,0
+MDV.US,D,20220630,000000,16.7653,17.0546,16.4179,17.0546,8898.7547632711,0
+MDV.US,D,20220701,000000,16.7556,16.8618,16.0997,16.4758,9190.0583616494,0
+MDV.US,D,20220705,000000,15.9164,16.1478,15.5208,15.897,7051.4130824523,0
+MDV.US,D,20220706,000000,16.1382,16.3298,15.4534,15.5306,8474.7577108272,0
+MDV.US,D,20220707,000000,15.5306,16.3022,15.5306,15.5401,2169.7453074938,0
+MDV.US,D,20220708,000000,15.7909,15.8779,15.4824,15.6269,4228.5671807295,0
+MDV.US,D,20220711,000000,15.8392,16.3697,15.4437,15.6657,6854.4462365736,0
+MDV.US,D,20220712,000000,15.5595,15.8537,15.2219,15.4919,3706.0867053465,0
+MDV.US,D,20220713,000000,15.2894,16.3986,15.2894,15.8007,6889.6929353099,0
+MDV.US,D,20220714,000000,15.3376,15.868,14.9517,14.9517,39770.716185709,0
+MDV.US,D,20220715,000000,15.2122,15.5691,14.9517,14.9614,11185.643510683,0
+MDV.US,D,20220718,000000,15.4437,15.7506,14.9807,15.1929,11257.173575765,0
+MDV.US,D,20220719,000000,15.0579,15.7621,14.9517,15.0289,13030.911856281,0
+MDV.US,D,20220720,000000,14.9807,15.1904,14.9517,14.9517,2595.8156951573,0
+MDV.US,D,20220721,000000,15.1544,15.4148,14.5273,15.2219,13365.755494275,0
+MDV.US,D,20220722,000000,14.7684,14.9229,13.8038,14.4695,24058.98189026,0
+MDV.US,D,20220725,000000,14.18,14.8001,14.1028,14.2766,12743.754928342,0
+MDV.US,D,20220726,000000,14.016,14.6335,14.016,14.2958,6216.8956564931,0
+MDV.US,D,20220727,000000,14.3634,14.5525,14.3634,14.4695,4527.1274523771,0
+MDV.US,D,20220728,000000,14.32,14.8928,14.32,14.3685,13599.524870079,0
+MDV.US,D,20220729,000000,14.3685,14.7568,14.0869,14.5626,16227.138892919,0
+MDV.US,D,20220801,000000,14.6015,14.8152,14.5772,14.5772,9324.8881806267,0
+MDV.US,D,20220802,000000,14.2714,14.7568,14.2714,14.6355,9759.5620801325,0
+MDV.US,D,20220803,000000,14.7568,15.5335,14.7568,15.5141,7188.5998688384,0
+MDV.US,D,20220804,000000,15.184,15.5432,14.8054,15.2519,19293.546947014,0
+MDV.US,D,20220805,000000,15.0189,15.3393,14.252,15.3393,25522.156118366,0
+MDV.US,D,20220808,000000,15.0481,15.213,14.5723,15.0869,11837.138514499,0
+MDV.US,D,20220809,000000,15.184,15.4919,14.7178,14.9898,4237.5555037113,0
+MDV.US,D,20220810,000000,15.1354,15.1354,14.8928,15.0481,4177.8135933527,0
+MDV.US,D,20220811,000000,14.7083,15.858,14.7083,15.5819,13506.821905729,0
+MDV.US,D,20220812,000000,15.213,15.7589,15.213,15.485,17382.835848477,0
+MDV.US,D,20220815,000000,15.213,15.4751,15.0578,15.1452,4579.5264388674,0
+MDV.US,D,20220816,000000,15.0675,15.5335,14.1098,14.9315,21203.228012615,0
+MDV.US,D,20220817,000000,14.7083,15.0966,14.5626,14.8539,11225.298949792,0
+MDV.US,D,20220818,000000,14.65,15.116,14.5626,14.9704,16751.425657963,0
+MDV.US,D,20220819,000000,15.1354,15.5044,14.7471,15.5044,9938.7878112081,0
+MDV.US,D,20220822,000000,14.8539,14.9655,14.5723,14.786,13662.356879249,0
+MDV.US,D,20220823,000000,14.6694,15.0966,14.1063,14.5626,19802.383217999,0
+MDV.US,D,20220824,000000,14.7763,15.2423,14.7028,15.1742,8464.8106780505,0
+MDV.US,D,20220825,000000,15.485,15.485,14.9228,15.2714,6500.5378667773,0
+MDV.US,D,20220826,000000,15.3101,15.3101,14.5287,14.5287,12566.401834049,0
+MDV.US,D,20220829,000000,14.7956,14.7956,14.1257,14.5529,10850.366960645,0
+MDV.US,D,20220830,000000,14.4123,14.7933,14.3023,14.7083,16310.50477087,0
+MDV.US,D,20220831,000000,14.535,14.6566,14.535,14.6077,4607.5103519141,0
+MDV.US,D,20220901,000000,14.4709,14.6077,14.1679,14.1679,17912.182625321,0
+MDV.US,D,20220902,000000,14.2657,14.891,14.2657,14.891,8378.8732232609,0
+MDV.US,D,20220906,000000,14.4612,15.575,14.2657,14.9007,38434.127888889,0
+MDV.US,D,20220907,000000,14.7933,14.9007,14.6272,14.9007,9758.4653943804,0
+MDV.US,D,20220908,000000,14.6566,15.2721,14.6146,14.9497,19079.923476396,0
+MDV.US,D,20220909,000000,14.7249,14.9192,14.676,14.8128,19913.000647977,0
+MDV.US,D,20220912,000000,14.7053,15.3796,14.6663,14.8031,24400.76894943,0
+MDV.US,D,20220913,000000,14.9497,15.4772,14.9497,15.2916,33238.14164796,0
+MDV.US,D,20220914,000000,15.1353,15.8779,15.1353,15.8779,44568.60524326,0
+MDV.US,D,20220915,000000,15.3991,16.4641,15.1646,16.4641,36859.059378984,0
+MDV.US,D,20220916,000000,16.5813,17.07,15.6825,16.6498,231839.03154578,0
+MDV.US,D,20220919,000000,16.3372,16.552,15.8779,16.4153,12997.641374791,0
+MDV.US,D,20220920,000000,16.5619,16.5619,15.9561,16.4837,12215.736019646,0
+MDV.US,D,20220921,000000,16.1515,16.4397,15.9755,16.0049,12825.704071565,0
+MDV.US,D,20220922,000000,15.8681,15.8681,15.0962,15.1743,5413.9781789484,0
+MDV.US,D,20220923,000000,14.8813,15.1052,14.7542,14.852,13517.547029783,0
+MDV.US,D,20220926,000000,14.7738,15.2397,14.7542,14.852,7851.8035139682,0
+MDV.US,D,20220927,000000,14.8323,15.3014,14.4612,14.9497,34412.023117005,0
+MDV.US,D,20220928,000000,14.7542,14.9007,14.4612,14.5295,19769.719561956,0
+MDV.US,D,20220929,000000,14.6436,14.8255,14.4567,14.7124,8397.9913168745,0
+MDV.US,D,20220930,000000,14.8796,14.8796,14.3584,14.3584,14377.963097301,0
+MDV.US,D,20221003,000000,14.3584,14.4174,13.3454,13.8962,19042.158056799,0
+MDV.US,D,20221004,000000,13.5519,14.0043,13.5519,13.6503,9520.5706138631,0
+MDV.US,D,20221005,000000,13.4831,13.6154,13.3257,13.4044,11623.37313757,0
+MDV.US,D,20221006,000000,13.3749,13.5323,12.6177,13.4437,11027.511300581,0
+MDV.US,D,20221007,000000,13.5224,14.1236,11.8408,12.3816,16373.998568305,0
+MDV.US,D,20221010,000000,11.9292,12.4702,11.4768,11.7817,18961.828560004,0
+MDV.US,D,20221011,000000,11.5261,11.8014,9.49029,10.5918,38660.858198194,0
+MDV.US,D,20221012,000000,10.5033,11.7621,10.5033,10.8671,25612.907528847,0
+MDV.US,D,20221013,000000,10.818,11.1685,10.1787,10.5033,9437.1906298477,0
+MDV.US,D,20221014,000000,10.6704,11.0147,10.4442,10.5426,7350.6573713144,0
+MDV.US,D,20221017,000000,10.8769,11.0178,10.8769,10.9163,4006.3065490356,0
+MDV.US,D,20221018,000000,11.2801,11.6433,10.818,10.818,29723.947472439,0
+MDV.US,D,20221019,000000,10.5918,10.7884,9.64764,9.65748,38578.495043252,0
+MDV.US,D,20221020,000000,9.59847,9.93283,9.49029,9.50013,4579.7981464103,0
+MDV.US,D,20221021,000000,9.71649,9.97222,9.46501,9.78532,3697.1905107344,0
+MDV.US,D,20221024,000000,9.99187,9.99187,9.76565,9.79516,5550.8699114684,0
+MDV.US,D,20221025,000000,9.9623,10.8376,9.68698,10.2475,31406.799588848,0
+MDV.US,D,20221026,000000,10.2082,10.6802,10.2082,10.277,8401.0418040945,0
+MDV.US,D,20221027,000000,10.159,10.4344,9.94275,10.4344,2992.5279628964,0
+MDV.US,D,20221028,000000,11.4129,11.4129,10.5991,10.7182,6185.8328035511,0
+MDV.US,D,20221031,000000,10.3312,11.3931,10.1625,10.4801,28458.458359781,0
+MDV.US,D,20221101,000000,10.5793,10.6699,10.0136,10.351,7159.2021614645,0
+MDV.US,D,20221102,000000,10.0831,10.4701,9.92429,10.2121,10903.550540353,0
+MDV.US,D,20221103,000000,9.92429,10.1129,9.67618,9.95406,16628.897012055,0
+MDV.US,D,20221104,000000,9.71588,10.0831,9.71588,9.92429,5903.6967577791,0
+MDV.US,D,20221107,000000,9.92429,10.4602,9.92429,10.4205,10393.690400493,0
+MDV.US,D,20221108,000000,10.4304,10.4404,10.1823,10.3113,6727.9370629273,0
+MDV.US,D,20221109,000000,10.619,10.6686,10.3213,10.6587,1676.6942148736,0
+MDV.US,D,20221110,000000,10.4404,11.0656,10.4404,10.5644,29284.713922399,0
+MDV.US,D,20221111,000000,10.2319,10.5743,9.53724,10.3907,36982.997457035,0
+MDV.US,D,20221114,000000,11.0854,11.0854,9.57694,9.78039,29981.993006949,0
+MDV.US,D,20221115,000000,10.0037,10.619,9.87467,10.351,14567.288620449,0
+MDV.US,D,20221116,000000,10.1823,10.9663,10.1823,10.4801,10193.172282248,0
+MDV.US,D,20221117,000000,10.3709,11.016,10.3709,10.4304,7364.7584233841,0
+MDV.US,D,20221118,000000,10.4404,10.8522,10.3709,10.3858,13212.027972009,0
+MDV.US,D,20221121,000000,10.6289,11.8496,10.6289,11.7007,15824.809281604,0
+MDV.US,D,20221122,000000,11.9488,12.455,11.6955,11.9885,29230.301970714,0
+MDV.US,D,20221123,000000,11.7801,12.1374,11.5122,12.0779,15781.481246004,0
+MDV.US,D,20221125,000000,11.9588,12.4599,11.8595,12.1787,5215.4863318424,0
+MDV.US,D,20221128,000000,12.3359,12.584,11.8695,12.584,17441.045772384,0
+MDV.US,D,20221129,000000,12.8,13.3499,12.8,13.25,34417,0
+MDV.US,D,20221130,000000,13.16,13.25,12.61,13.25,24413,0
+MDV.US,D,20221201,000000,13.33,18,13.279,16.1021,61501,0
+MDV.US,D,20221202,000000,15.51,15.94,14,14.1,43919,0
+MDV.US,D,20221205,000000,14,14.15,13.46,13.46,17733,0
+MDV.US,D,20221206,000000,13.05,13.28,12.34,13.28,24590,0
+MDV.US,D,20221207,000000,13.29,13.925,13.29,13.79,15558,0
+MDV.US,D,20221208,000000,13.94,13.94,13.51,13.55,9026,0
+MDV.US,D,20221209,000000,13.5,13.84,13.19,13.33,9082,0
+MDV.US,D,20221212,000000,13.44,13.44,12.5584,12.9,8084,0
+MDV.US,D,20221213,000000,12.7,13.44,12.7,13.0295,12711,0
+MDV.US,D,20221214,000000,13.19,13.32,12.7,12.8,7458,0
+MDV.US,D,20221215,000000,13,13,12.52,12.52,7064,0
+MDV.US,D,20221216,000000,12.5,12.86,12.04,12.86,27027,0
+MDV.US,D,20221219,000000,12.01,13.09,11.67,12,26858,0
+MDV.US,D,20221220,000000,11.52,12.61,11.16,11.7,24893,0
+MDV.US,D,20221221,000000,11.86,12.34,11.7001,11.83,14587,0
+MDV.US,D,20221222,000000,11.77,12.1127,11.77,11.9105,4952,0
+MDV.US,D,20221223,000000,11.77,12.4199,11.77,12.2714,14201,0
+MDV.US,D,20221227,000000,12.33,12.7139,12.1562,12.5,20738,0
+MDV.US,D,20221228,000000,12.43,12.55,12.29,12.3755,14111,0
+MDV.US,D,20221229,000000,12.44,12.44,12,12.06,11039,0
+MDV.US,D,20221230,000000,12,12.35,12,12,11586,0
+MDV.US,D,20230103,000000,12,12.03,11.85,12.03,8347,0
+MDV.US,D,20230104,000000,11.92,12.38,11.81,12.01,5775,0
+MDV.US,D,20230105,000000,12,12,11.55,11.65,15668,0
+MDV.US,D,20230106,000000,11.67,11.9517,11.3589,11.3784,12462,0
+MDV.US,D,20230109,000000,11.22,11.8,11,11.55,54815,0
+MDV.US,D,20230110,000000,11.12,11.58,11.0973,11.3625,11432,0
+MDV.US,D,20230111,000000,11.27,11.925,11.27,11.6,5176,0
+MDV.US,D,20230112,000000,11.65,11.94,11.6,11.76,16016,0
+MDV.US,D,20230113,000000,11.78,11.98,11.6,11.7899,6170,0
+MDV.US,D,20230117,000000,11.85,12.3,11.6051,11.99,20571,0
+MDV.US,D,20230118,000000,11.56,11.9691,11.56,11.65,6243,0
+MDV.US,D,20230119,000000,11.72,11.85,11.595,11.69,8976,0
+MDV.US,D,20230120,000000,11.63,12.515,11.63,11.835,12391,0
+MDV.US,D,20230123,000000,11.96,12.655,11.96,12.525,12557,0
+MDV.US,D,20230124,000000,12.55,12.65,12.501,12.65,1179,0
+MDV.US,D,20230125,000000,12.81,12.94,12.5,12.5,6184,0
+MDV.US,D,20230126,000000,12.46,13.44,12.38,13.25,19687,0
+MDV.US,D,20230127,000000,13.37,14.1799,13.2866,13.75,24688,0
+MDV.US,D,20230130,000000,13.73,13.92,12.25,12.3,26430,0
+MDV.US,D,20230131,000000,12.04,13.4444,12.04,12.7299,17493,0
+MDV.US,D,20230201,000000,12.69,13.0912,12.69,12.69,7179,0
+MDV.US,D,20230202,000000,12.73,13.2706,12.51,12.6325,12476,0
+MDV.US,D,20230203,000000,12.5,12.7299,12.5,12.5,3673,0
+MDV.US,D,20230206,000000,12.01,12.71,12.01,12.3184,6811,0
+MDV.US,D,20230207,000000,12.2,12.72,12.2,12.6778,2930,0
+MDV.US,D,20230208,000000,13.82,13.83,12.8942,12.99,9098,0
+MDV.US,D,20230209,000000,13.2,13.2,12.8,12.8,3643,0
+MDV.US,D,20230210,000000,12.92,12.92,12.685,12.92,4874,0
+MDV.US,D,20230213,000000,12.3,12.85,11.5201,11.97,18811,0
+MDV.US,D,20230214,000000,11.72,12.1104,11.72,11.91,4679,0
+MDV.US,D,20230215,000000,12.08,12.43,11.8,12.1,5225,0
+MDV.US,D,20230216,000000,12.16,12.3199,11.99,12.05,7611,0
+MDV.US,D,20230217,000000,11.92,11.98,11.75,11.76,5107,0
+MDV.US,D,20230221,000000,11.93,11.93,11.55,11.6,7929,0
+MDV.US,D,20230222,000000,11.78,12.15,11.6,11.76,11044,0
+MDV.US,D,20230223,000000,11.76,12.4,11.76,12.01,35804,0
+MDV.US,D,20230224,000000,12.95,12.95,12.35,12.37,18063,0
+MDV.US,D,20230227,000000,12.18,12.4624,11.95,12.14,10514,0
+MDV.US,D,20230228,000000,12.15,12.25,12.0015,12.0801,17348,0
+MDV.US,D,20230301,000000,12.05,12.36,11.9138,12.09,10928,0
+MDV.US,D,20230302,000000,12.19,12.19,12,12.07,3586,0
+MDV.US,D,20230303,000000,12.22,12.41,12.17,12.17,2406,0
+MDV.US,D,20230306,000000,12.17,12.1997,12,12.1658,7291,0
+MDV.US,D,20230307,000000,12.01,12.3382,12,12,18267,0
+MDV.US,D,20230308,000000,12,12.25,11.5,11.5,16663,0
+MDV.US,D,20230309,000000,11.5595,12.0299,11.5595,11.83,3578,0
+MDV.US,D,20230310,000000,11.69,11.84,11.25,11.25,26844,0
+MDV.US,D,20230313,000000,11.24,11.25,11.03,11.06,6104,0
+MDV.US,D,20230314,000000,11.22,11.41,11.13,11.13,5147,0
+MDV.US,D,20230315,000000,11.23,11.4899,10.95,11,16817,0
+MDV.US,D,20230316,000000,11,11.3007,11,11.18,2027,0
+MDV.US,D,20230317,000000,11.05,11.2099,11,11.16,19961,0
+MDV.US,D,20230320,000000,11.07,11.3999,11.07,11.24,8720,0
+MDV.US,D,20230321,000000,11.03,11.2,11.03,11.2,7207,0
+MDV.US,D,20230322,000000,11.15,11.15,10.01,10.835,24072,0
+MDV.US,D,20230323,000000,10.85,11.0398,10.67,11,8146,0
+MDV.US,D,20230324,000000,11.05,11.05,10.7177,10.85,6449,0
+MDV.US,D,20230327,000000,11.01,11.05,10.64,10.86,7317,0
+MDV.US,D,20230328,000000,10.78,10.88,10.5,10.78,9899,0
+MDV.US,D,20230329,000000,10.63,10.7,10.4,10.59,15851,0
+MDV.US,D,20230330,000000,10.6,10.6,10.41,10.49,6917,0
+MDV.US,D,20230331,000000,10.4,10.7,10.4,10.63,12487,0
+MDV.US,D,20230403,000000,10.6,10.64,10.4,10.62,17280,0
+MDV.US,D,20230404,000000,10.6,10.788,10.26,10.4,15369,0
+MDV.US,D,20230405,000000,10.44,10.63,10.3,10.5,13815,0
+MDV.US,D,20230406,000000,10.38,10.58,10.38,10.51,12936,0
+MDV.US,D,20230410,000000,10.38,10.5399,10.25,10.33,9353,0
+MDV.US,D,20230411,000000,10.3,10.45,10.3,10.3833,7609,0
+MDV.US,D,20230412,000000,10.33,10.455,10.22,10.35,22766,0
+MDV.US,D,20230413,000000,10.45,10.58,10.25,10.5,11623,0
+MDV.US,D,20230414,000000,10.5,10.5689,10.5,10.51,4812,0
+MDV.US,D,20230417,000000,10.5,10.5699,10.37,10.5001,12346,0
+MDV.US,D,20230418,000000,10.45,10.58,10.4,10.538,15077,0
+MDV.US,D,20230419,000000,10.43,10.69,10.43,10.5,15724,0
+MDV.US,D,20230420,000000,10.62,10.73,10.6,10.73,5574,0
+MDV.US,D,20230421,000000,10.73,11.25,10.73,11.22,16053,0
+MDV.US,D,20230424,000000,11.49,11.5,11.01,11.03,12885,0
+MDV.US,D,20230425,000000,11.15,11.31,10.92,10.97,15057,0
+MDV.US,D,20230426,000000,10.98,11.16,10.7911,11.05,8613,0
+MDV.US,D,20230427,000000,10.84,10.945,10.44,10.91,12514,0
+MDV.US,D,20230428,000000,10.8,11,10.62,11,11451,0
+MDV.US,D,20230501,000000,11,11.0368,10.7,10.7,13129,0
+MDV.US,D,20230502,000000,10.7,11.97,10.7,11.92,58669,0
+MDV.US,D,20230503,000000,11.98,12.8,11.92,12.5,34115,0
+MDV.US,D,20230504,000000,12.26,12.43,11.99,12.27,45864,0
+MDV.US,D,20230505,000000,12.1,12.59,12.1,12.5,10999,0
+MDV.US,D,20230508,000000,12.25,12.6,12.1501,12.56,14151,0
+MDV.US,D,20230509,000000,12.16,12.65,12.12,12.58,10957,0
+MDV.US,D,20230510,000000,12.57,13.48,12.57,13.34,17975,0
+MDV.US,D,20230511,000000,13.5,13.5,13.2536,13.44,16656,0
+MDV.US,D,20230512,000000,13.3,13.35,13.0013,13.18,11431,0
+MDV.US,D,20230515,000000,13.15,14,13.07,14,26282,0
+MDV.US,D,20230516,000000,13,13.7199,12.32,13.43,20606,0
+MDV.US,D,20230517,000000,13.4,13.9899,13.2501,13.94,14893,0
+MDV.US,D,20230518,000000,13.72,14.4,13.72,14.15,31087,0
+MDV.US,D,20230519,000000,14.08,14.25,13.63,14.04,13861,0
+MDV.US,D,20230522,000000,13.9,14.32,13.9,14.16,8677,0
+MDV.US,D,20230523,000000,14.26,14.9,14.26,14.5,15482,0
+MDV.US,D,20230524,000000,14.4,15.155,14.4,14.99,9163,0
+MDV.US,D,20230525,000000,15.12,15.25,14.8,14.96,23793,0
+MDV.US,D,20230526,000000,14.96,14.96,14.68,14.83,17577,0
+MDV.US,D,20230530,000000,14.51,14.81,14.01,14.01,22782,0
+MDV.US,D,20230531,000000,14.28,14.87,13.7689,14.84,15844,0
+MDV.US,D,20230601,000000,14.74,14.83,14.6,14.63,5784,0
+MDV.US,D,20230602,000000,14.6,15.01,14.6,14.83,12756,0
+MDV.US,D,20230605,000000,14.67,14.844,14.55,14.8,6108,0
+MDV.US,D,20230606,000000,14.94,14.95,14.62,14.8,4959,0
+MDV.US,D,20230607,000000,14.92,14.92,13.965,14.54,12696,0
+MDV.US,D,20230608,000000,14.4,14.85,14.18,14.47,11457,0
+MDV.US,D,20230609,000000,14.37,14.8,13.8,14.02,16555,0
+MDV.US,D,20230612,000000,13.82,14.2699,13.82,14.1,8704,0
+MDV.US,D,20230613,000000,13.88,14.35,13.88,13.97,11283,0
+MDV.US,D,20230614,000000,14.1,14.59,14.1,14.11,11632,0
+MDV.US,D,20230615,000000,14.14,14.5,13.71,13.76,5948,0
+MDV.US,D,20230616,000000,13.94,14.3,13.6,14.08,25937,0
+MDV.US,D,20230620,000000,13.72,14.08,13.6,13.99,14838,0
+MDV.US,D,20230621,000000,13.53,13.9629,13.15,13.23,6601,0
+MDV.US,D,20230622,000000,13.37,13.37,12.9,12.9,7684,0
+MDV.US,D,20230623,000000,13.06,13.6193,12.6575,13.01,22248,0
+MDV.US,D,20230626,000000,13.02,13.99,13.02,13.82,17102,0
+MDV.US,D,20230627,000000,13.94,14.69,13.745,14.34,11903,0
+MDV.US,D,20230628,000000,14.24,14.61,14.2,14.44,6884,0
+MDV.US,D,20230629,000000,14.5,14.585,14.16,14.4,6923,0
+MDV.US,D,20230630,000000,14.61,15,14.4,15,10499,0
+MDV.US,D,20230703,000000,14.78,14.88,14.19,14.62,6341,0
+MDV.US,D,20230705,000000,14.44,14.8899,13.6063,14.74,9984,0
+MDV.US,D,20230706,000000,14.6,14.97,14.5025,14.97,6973,0
+MDV.US,D,20230707,000000,14.81,14.85,14.18,14.46,10580,0
+MDV.US,D,20230710,000000,14.18,14.4433,13.8676,14.21,5921,0
+MDV.US,D,20230711,000000,14.38,14.89,14.24,14.37,9535,0
+MDV.US,D,20230712,000000,14.4,14.625,14.1,14.45,11422,0
+MDV.US,D,20230713,000000,14.33,14.61,14,14.05,8603,0
+MDV.US,D,20230714,000000,14.25,14.25,13.85,13.85,9242,0
+MDV.US,D,20230717,000000,13.85,14.245,13.625,13.83,7054,0
+MDV.US,D,20230718,000000,13.98,14.2,13.75,14,10505,0
+MDV.US,D,20230719,000000,14,14.31,13.635,13.8,11548,0
+MDV.US,D,20230720,000000,13.87,14.46,13.62,14.06,5973,0
+MDV.US,D,20230721,000000,14.25,14.3999,14.04,14.17,14007,0
+MDV.US,D,20230724,000000,14.07,14.71,13.78,13.85,35622,0
+MDV.US,D,20230725,000000,14.1,14.548,13.61,13.79,12246,0
+MDV.US,D,20230726,000000,13.75,13.9999,13.5,13.57,10158,0
+MDV.US,D,20230727,000000,13.5,13.98,13.31,13.66,14475,0
+MDV.US,D,20230728,000000,13.3769,13.86,12.61,12.86,19266,0
+MDV.US,D,20230731,000000,13.3,13.3199,13.06,13.22,7749,0
+MDV.US,D,20230801,000000,13.505,13.79,13,13.16,16612,0
+MDV.US,D,20230802,000000,13.08,13.754,13.08,13.59,15016,0
+MDV.US,D,20230803,000000,13.59,13.6,13.09,13.41,4990,0
+MDV.US,D,20230804,000000,13.26,13.35,13,13,8799,0
+MDV.US,D,20230807,000000,13.07,13.3021,12.76,12.76,10385,0
+MDV.US,D,20230808,000000,12.96,13.3,12.96,13.11,4259,0
+MDV.US,D,20230809,000000,12.79,13.24,12.79,13.1399,7131,0
+MDV.US,D,20230810,000000,13.1,13.4501,12.61,12.64,16138,0
+MDV.US,D,20230811,000000,12.78,12.8,12.31,12.31,13755,0
+MDV.US,D,20230814,000000,12.59,12.7817,12.39,12.7817,7152,0
+MDV.US,D,20230815,000000,12.88,12.8999,12.35,12.43,9486,0
+MDV.US,D,20230816,000000,12.39,12.625,12.2,12.3,11643,0
+MDV.US,D,20230817,000000,12.3,12.7899,12.01,12.32,14623,0
+MDV.US,D,20230818,000000,12.13,12.73,12.13,12.73,8648,0
+MDV.US,D,20230821,000000,12.58,12.6699,12.05,12.372,13811,0
+MDV.US,D,20230822,000000,12.51,12.62,12.05,12.05,6130,0
+MDV.US,D,20230823,000000,12.2,12.4337,11.99,12,14819,0
+MDV.US,D,20230824,000000,12.07,12.22,11.7901,11.89,9347,0
+MDV.US,D,20230825,000000,12.2,12.2,11.81,12.15,12661,0
+MDV.US,D,20230828,000000,12.5,13,12.18,13,27727,0
+MDV.US,D,20230829,000000,13.43,13.43,12.78,13,13295,0
+MDV.US,D,20230830,000000,12.78,13.1359,12.7552,12.8,3728,0
+MDV.US,D,20230831,000000,12.76,13.04,12.4,12.5,11120,0
+MDV.US,D,20230901,000000,12.51,13.36,12.51,12.75,16695,0
+MDV.US,D,20230905,000000,12.8,12.92,12.6,12.7012,4614,0
+MDV.US,D,20230906,000000,12.56,12.56,12.3,12.3,4526,0
+MDV.US,D,20230907,000000,12.5,12.7799,12.3,12.62,11413,0
+MDV.US,D,20230908,000000,13.5,15.5889,13.2,14.89,184361,0
+MDV.US,D,20230911,000000,15.2,15.2,14.5,15,57146,0
+MDV.US,D,20230912,000000,15.18,15.2208,14.7874,14.8,20675,0
+MDV.US,D,20230913,000000,15,15.12,14.31,14.5,21285,0
+MDV.US,D,20230914,000000,14.3,14.345,13.33,13.77,39491,0
+MDV.US,D,20230915,000000,13.67,14.3199,13.3,13.8,20440,0
+MDV.US,D,20230918,000000,14.08,14.7399,13.65,14.01,22400,0
+MDV.US,D,20230919,000000,14.05,14.66,14.01,14.5,12087,0
+MDV.US,D,20230920,000000,14.4,14.6899,14.39,14.46,19224,0
+MDV.US,D,20230921,000000,14.35,14.72,14.3182,14.55,19487,0
+MDV.US,D,20230922,000000,14.43,15,14.43,14.89,19507,0
+MDV.US,D,20230925,000000,14.41,15.15,14.41,14.92,39369,0
+MDV.US,D,20230926,000000,14.85,15.99,14.85,15.77,43989,0
+MDV.US,D,20230927,000000,15.55,19.12,15.5,17.74,189421,0
+MDV.US,D,20230928,000000,17.4,17.4,16.3549,17.06,32672,0
+MDV.US,D,20230929,000000,17.06,17.06,16.1,16.69,24118,0
+MDV.US,D,20231002,000000,16.28,16.5041,14.81,15.37,36094,0
+MDV.US,D,20231003,000000,15.38,15.98,15.3402,15.98,6421,0
+MDV.US,D,20231004,000000,15.78,16.21,15.05,16.08,14435,0
+MDV.US,D,20231005,000000,15.6,15.6,14.5112,14.67,15694,0
+MDV.US,D,20231006,000000,14.57,15.7221,14.57,15.25,10114,0
+MDV.US,D,20231009,000000,15.05,15.7499,14.9501,15.57,12612,0
+MDV.US,D,20231010,000000,15.52,15.5799,14.8608,15.46,7509,0
+MDV.US,D,20231011,000000,15.24,15.4,15.11,15.26,4491,0
+MDV.US,D,20231012,000000,15.08,15.46,15.0151,15.34,11899,0
+MDV.US,D,20231013,000000,15.2,15.26,15.15,15.18,1999,0
+MDV.US,D,20231016,000000,14.9,15.1,14.5,14.56,14023,0
+MDV.US,D,20231017,000000,14.73,15.45,14.5,14.5,10842,0
+MDV.US,D,20231018,000000,14.5835,15.2799,14.5835,14.92,5623,0
+MDV.US,D,20231019,000000,14.83,15.12,14.79,14.79,5885,0
+MDV.US,D,20231020,000000,14.86,15.19,14.6019,14.95,5945,0
+MDV.US,D,20231023,000000,14.865,15.25,14.76,14.95,8154,0
+MDV.US,D,20231024,000000,14.96,15.2,14.65,15.2,11651,0
+MDV.US,D,20231025,000000,15,15,14.5979,15,7219,0
+MDV.US,D,20231026,000000,15,15.24,14.76,14.96,19902,0
+MDV.US,D,20231027,000000,15.09,15.21,14.81,15.21,9974,0
+MDV.US,D,20231030,000000,14.57,15.36,14.57,15.36,8918,0
+MDV.US,D,20231031,000000,15.13,15.52,14.9008,15.37,10767,0
+MDV.US,D,20231101,000000,15.31,15.51,15.19,15.36,3612,0
+MDV.US,D,20231102,000000,15.2,15.65,15.2,15.52,11452,0
+MDV.US,D,20231103,000000,15.43,15.8538,15.43,15.6,11986,0
+MDV.US,D,20231106,000000,15.53,15.8655,15.51,15.61,7073,0
+MDV.US,D,20231107,000000,15.46,15.84,15.2,15.48,9274,0
+MDV.US,D,20231108,000000,15.73,15.75,15.3,15.75,6484,0
+MDV.US,D,20231109,000000,15.53,15.75,15.36,15.55,13073,0
+MDV.US,D,20231110,000000,15.42,15.88,14.72,14.81,20125,0
+MDV.US,D,20231113,000000,14.25,14.83,14.2266,14.83,22167,0
+MDV.US,D,20231114,000000,14.44,14.69,14.2601,14.5,25290,0
+MDV.US,D,20231115,000000,14.7,15.23,14.65,14.83,11083,0
+MDV.US,D,20231116,000000,15.43,15.43,14.84,14.98,19177,0
+MDV.US,D,20231117,000000,15.9,15.9,15.01,15.18,11687,0
+MDV.US,D,20231120,000000,15.06,15.42,14.86,15.12,26219,0
+MDV.US,D,20231121,000000,15.15,15.5,15.07,15.45,57174,0
+MDV.US,D,20231122,000000,15.6,15.85,15.2,15.79,20405,0
+MDV.US,D,20231124,000000,15.75,16.1499,15.7,15.95,18947,0
+MDV.US,D,20231127,000000,15.75,16,15.6001,15.65,25818,0
+MDV.US,D,20231128,000000,15.56,16.1399,15.56,15.72,21085,0
+MDV.US,D,20231129,000000,15.71,15.9231,15.32,15.56,11719,0
+MDV.US,D,20231130,000000,15.5,15.5,15.06,15.32,13385,0
+MDV.US,D,20231201,000000,15.42,15.42,15.0701,15.28,26212,0
+MDV.US,D,20231204,000000,15.44,15.99,15.3308,15.82,29905,0
+MDV.US,D,20231205,000000,15.5,15.5,15.05,15.07,15915,0
+MDV.US,D,20231206,000000,15.03,15.28,14.6,14.72,17713,0
+MDV.US,D,20231207,000000,14.95,14.95,14.7099,14.86,11565,0
+MDV.US,D,20231208,000000,14.77,15.31,14.77,15.25,16491,0
+MDV.US,D,20231211,000000,15.3,15.3,14.9201,15.1,24462,0
+MDV.US,D,20231212,000000,14.98,15.26,14.8,14.83,19017,0
+MDV.US,D,20231213,000000,14.97,15.05,14.66,14.87,19011,0
+MDV.US,D,20231214,000000,14.87,15.25,14.7568,15.1,17723,0
+MDV.US,D,20231215,000000,15.1,15.1,14.7,14.98,19075,0
+MDV.US,D,20231218,000000,14.8,15.08,14.7,14.91,29097,0
+MDV.US,D,20231219,000000,14.81,15.21,14.7,15.21,14240,0
+MDV.US,D,20231220,000000,15.02,15.47,14.95,15,24569,0
+MDV.US,D,20231221,000000,15,15.06,14.7,14.85,16068,0
+MDV.US,D,20231222,000000,14.97,15,14.71,14.89,21179,0
+MDV.US,D,20231226,000000,14.98,14.99,14.71,14.83,27430,0
+MDV.US,D,20231227,000000,14.85,14.99,14.77,14.77,9112,0
+MDV.US,D,20231228,000000,14.7,14.9,14.44,14.64,22887,0
+MDV.US,D,20231229,000000,14.68,14.95,14.66,14.9,13556,0
+MDV.US,D,20240102,000000,14.74,15.055,14.37,14.88,26689,0
+MDV.US,D,20240103,000000,14.99,15,14.63,14.9,13800,0
+MDV.US,D,20240104,000000,14.73,15.1,14.63,14.98,10276,0
+MDV.US,D,20240105,000000,15.05,15.05,14.89,14.96,12467,0
+MDV.US,D,20240108,000000,14.96,15.1,14.812,15.06,25240,0
+MDV.US,D,20240109,000000,15,15.045,14.82,14.98,14923,0
+MDV.US,D,20240110,000000,14.85,15.29,14.8001,15.15,19171,0
+MDV.US,D,20240111,000000,15.24,15.47,15.01,15.305,21624,0
+MDV.US,D,20240112,000000,15.25,15.47,15.12,15.43,28630,0
+MDV.US,D,20240116,000000,14.69,14.99,14.59,14.94,25361,0
+MDV.US,D,20240117,000000,14.87,14.985,14.61,14.95,12304,0
+MDV.US,D,20240118,000000,14.81,14.97,14.61,14.8,11593,0
+MDV.US,D,20240119,000000,14.64,14.64,13.65,13.95,36635,0
+MDV.US,D,20240122,000000,13.56,14.08,13.5,13.83,21424,0
+MDV.US,D,20240123,000000,13.82,14.39,13.705,14.01,14451,0
+MDV.US,D,20240124,000000,14.64,15.2,14.3,15,77475,0
+MDV.US,D,20240125,000000,15.25,15.2622,14.87,14.9,15531,0
+MDV.US,D,20240126,000000,15,15.24,14.91,15.02,24381,0
+MDV.US,D,20240129,000000,15.02,15.2499,14.91,15.08,25847,0
+MDV.US,D,20240130,000000,15.08,15.2315,14.96,15.1,22065,0
+MDV.US,D,20240131,000000,15.12,15.17,14.875,14.99,14344,0
+MDV.US,D,20240201,000000,15.03,15.11,14.49,14.7,18101,0
+MDV.US,D,20240202,000000,14.83,14.95,14.6,14.75,14990,0
+MDV.US,D,20240205,000000,14.9,14.9776,14.55,14.8,19254,0
+MDV.US,D,20240206,000000,14.75,15,14.75,14.86,20574,0
+MDV.US,D,20240207,000000,14.94,14.99,14.74,14.83,16705,0
+MDV.US,D,20240208,000000,14.82,14.87,14.74,14.85,16458,0
+MDV.US,D,20240209,000000,14.87,15,14.82,14.94,14012,0
+MDV.US,D,20240212,000000,14.8,15.335,14.8,15.05,40604,0
+MDV.US,D,20240213,000000,15.08,15.5,15.08,15.4,26018,0
+MDV.US,D,20240214,000000,15.4,15.4,15.1336,15.39,36329,0
+MDV.US,D,20240215,000000,15.11,15.33,14.78,14.81,35595,0
+MDV.US,D,20240216,000000,14.74,14.8004,14.4,14.46,25991,0
+MDV.US,D,20240220,000000,14.33,14.64,14.32,14.49,20054,0
+MDV.US,D,20240221,000000,14.44,14.61,14.12,14.12,21406,0
+MDV.US,D,20240222,000000,14.05,14.495,14.05,14.25,35427,0
+MDV.US,D,20240223,000000,14.25,14.665,14.19,14.59,9593,0
+MDV.US,D,20240226,000000,14.65,14.91,14.4903,14.66,15014,0
+MDV.US,D,20240227,000000,14.67,15.025,14.61,14.87,29786,0
+MDV.US,D,20240228,000000,14.63,14.98,14.63,14.86,17343,0
+MDV.US,D,20240229,000000,15.07,15.35,14.8,15.32,35149,0
+MDV.US,D,20240301,000000,15.45,15.5,15.2679,15.39,25114,0
+MDV.US,D,20240304,000000,15.5,16,15.06,15.23,53826,0
+MDV.US,D,20240305,000000,15.06,15.1264,14.75,14.88,28754,0
+MDV.US,D,20240306,000000,15,15.1,14.655,14.88,28592,0
+MDV.US,D,20240307,000000,14.85,15.09,14.15,14.35,32581,0
+MDV.US,D,20240308,000000,14.58,14.72,14.08,14.72,41210,0
+MDV.US,D,20240311,000000,14.58,14.88,14.42,14.55,22294,0
+MDV.US,D,20240312,000000,14.41,14.75,14.41,14.7,6839,0
+MDV.US,D,20240313,000000,14.69,15.47,14.6001,15.36,44805,0
+MDV.US,D,20240314,000000,15.5,15.95,15.25,15.89,43978,0
+MDV.US,D,20240315,000000,15.79,16.15,15.62,15.97,46307,0
+MDV.US,D,20240318,000000,15.82,16.87,15.8,16.48,58028,0
+MDV.US,D,20240319,000000,16.5,16.5,16.2,16.26,21810,0
+MDV.US,D,20240320,000000,16.5,16.8201,16.31,16.59,39978,0
+MDV.US,D,20240321,000000,16.59,16.7,16.28,16.56,30834,0
+MDV.US,D,20240322,000000,16.74,16.86,15.6,16.06,62885,0
+MDV.US,D,20240325,000000,16,16.9,16,16.83,29726,0
+MDV.US,D,20240326,000000,16.44,17.27,16.44,17.2,57141,0
+MDV.US,D,20240327,000000,16.94,17.49,16.94,17.2,20240,0
+MDV.US,D,20240328,000000,17.39,17.39,16.75,16.79,24499,0
+MDV.US,D,20240401,000000,16.49,16.7513,16.28,16.54,24113,0
+MDV.US,D,20240402,000000,16.4,16.4,15.76,15.9,22432,0
+MDV.US,D,20240403,000000,15.76,15.77,15.02,15.03,37200,0
+MDV.US,D,20240404,000000,15,15.3,14.6,14.94,40062,0
+MDV.US,D,20240405,000000,14.96,15.29,14.6501,15.18,13299,0
+MDV.US,D,20240408,000000,15.25,15.6003,15.2,15.35,27572,0
+MDV.US,D,20240409,000000,15.31,15.875,15.31,15.83,21914,0
+MDV.US,D,20240410,000000,15.38,15.85,15.38,15.62,17254,0
+MDV.US,D,20240411,000000,15.62,15.9999,15.45,15.82,33538,0
+MDV.US,D,20240412,000000,15.87,15.94,15.42,15.59,26278,0
+MDV.US,D,20240415,000000,15.88,15.8999,15.25,15.5,22862,0
+MDV.US,D,20240416,000000,15.25,15.63,14.91,15.06,19467,0
+MDV.US,D,20240417,000000,15.08,15.2399,14.72,14.9,17998,0
+MDV.US,D,20240418,000000,15.01,15.01,14.68,14.87,20783,0
+MDV.US,D,20240419,000000,14.96,15.01,14.82,14.87,29858,0
+MDV.US,D,20240422,000000,14.9,15.23,14.9,15.1,20841,0
+MDV.US,D,20240423,000000,15.27,15.49,15.1,15.1,33243,0
+MDV.US,D,20240424,000000,15.13,15.25,15,15.18,7264,0
+MDV.US,D,20240425,000000,15.19,15.19,14.8903,15,33053,0
+MDV.US,D,20240426,000000,14.98,15,14.9,15,37494,0
+MDV.US,D,20240429,000000,14.98,14.99,14.89,14.93,14304,0
+MDV.US,D,20240430,000000,14.97,14.97,14.765,14.97,16914,0
+MDV.US,D,20240501,000000,14.95,14.95,14.76,14.9,15891,0
+MDV.US,D,20240502,000000,14.9,15.505,14.86,15.14,45797,0
+MDV.US,D,20240503,000000,14.99,15.23,14.7,14.72,37968,0
+MDV.US,D,20240506,000000,14.75,15.1,14.75,14.93,28453,0
+MDV.US,D,20240507,000000,14.9,15.05,14.82,14.82,48821,0
+MDV.US,D,20240508,000000,14.82,14.94,14.6,14.87,41513,0
+MDV.US,D,20240509,000000,14.88,15.405,14.88,15.23,35059,0
+MDV.US,D,20240510,000000,15.16,15.42,14.9545,15.33,28703,0
+MDV.US,D,20240513,000000,15.35,15.99,15.35,15.9,16948,0
+MDV.US,D,20240514,000000,15.6,15.985,15.53,15.53,28330,0
+MDV.US,D,20240515,000000,15.7,15.97,15.427,15.54,20319,0
+MDV.US,D,20240516,000000,15.53,16.1,15.53,16.09,17711,0
+MDV.US,D,20240517,000000,16.05,16.105,15.95,16.01,20272,0
+MDV.US,D,20240520,000000,15.96,15.98,15.55,15.55,15086,0
+MDV.US,D,20240521,000000,15.57,15.9184,15.57,15.66,12325,0
+MDV.US,D,20240522,000000,15.56,15.7543,15.32,15.33,16119,0
+MDV.US,D,20240523,000000,15.29,15.6999,15.07,15.22,25183,0
+MDV.US,D,20240524,000000,15.25,15.74,15.07,15.57,13762,0
+MDV.US,D,20240528,000000,15.68,15.7499,15.21,15.22,21764,0
+MDV.US,D,20240529,000000,15.2,15.35,15.07,15.15,8103,0
+MDV.US,D,20240530,000000,15.15,15.5299,15,15,22351,0
+MDV.US,D,20240531,000000,14.92,15.3015,14.9199,15.17,12679,0
+MDV.US,D,20240603,000000,15.15,15.28,15.09,15.26,13066,0
+MDV.US,D,20240604,000000,15.11,15.34,14.89,15.15,15342,0
+MDV.US,D,20240605,000000,15.15,15.59,15.15,15.23,17611,0
+MDV.US,D,20240606,000000,15.1,15.64,15.1,15.24,8067,0
+MDV.US,D,20240607,000000,15.38,15.38,14.95,15.04,35066,0
+MDV.US,D,20240610,000000,14.96,15.38,14.91,15.09,23374,0
+MDV.US,D,20240611,000000,14.93,15.223,14.85,14.85,22616,0
+MDV.US,D,20240612,000000,15.02,15.18,15.02,15.13,9394,0
+MDV.US,D,20240613,000000,15.3,15.3,14.95,15,16934,0
+MDV.US,D,20240614,000000,14.94,15.21,14.51,14.71,26782,0
+MDV.US,D,20240617,000000,14.58,14.9,14.45,14.82,18745,0
+MDV.US,D,20240618,000000,14.98,15.22,14.66,14.66,18513,0
+MDV.US,D,20240620,000000,14.84,14.99,14.58,14.74,16549,0
+MDV.US,D,20240621,000000,14.7,14.88,13.8,13.8,101731,0
+MDV.US,D,20240624,000000,14.1,14.8,14.01,14.3,41936,0
+MDV.US,D,20240625,000000,14.45,14.97,14,14,39771,0
+MDV.US,D,20240626,000000,14.1,14.3699,13.93,14.13,14971,0
+MDV.US,D,20240627,000000,14.13,14.28,13.69,14.08,30608,0
+MDV.US,D,20240628,000000,13.89,14.25,13.82,14.14,22520,0
+MDV.US,D,20240701,000000,13.99,14.14,13.8001,13.89,12619,0
+MDV.US,D,20240702,000000,13.92,14.11,13.8901,13.95,9125,0
+MDV.US,D,20240703,000000,14.25,14.25,13.99,14,15368,0
+MDV.US,D,20240705,000000,13.95,14.245,13.95,14.12,15939,0
+MDV.US,D,20240708,000000,14,14.2578,13.85,13.86,21376,0
+MDV.US,D,20240709,000000,13.9,14.0886,13.8911,13.93,25978,0
+MDV.US,D,20240710,000000,14,14.13,13.9598,14.1,11602,0
+MDV.US,D,20240711,000000,14.1,14.5,14.094,14.29,14089,0
+MDV.US,D,20240712,000000,14.22,14.5,14.21,14.49,18297,0
+MDV.US,D,20240715,000000,14.45,14.73,14.3101,14.7,22253,0
+MDV.US,D,20240716,000000,14.8,14.9091,14.56,14.81,14645,0
+MDV.US,D,20240717,000000,14.65,15.19,14.65,15.17,18126,0
+MDV.US,D,20240718,000000,15.27,15.3,14.71,14.73,23365,0
+MDV.US,D,20240719,000000,14.68,14.95,14.26,14.35,15648,0
+MDV.US,D,20240722,000000,14.52,14.9999,14.3,14.9,15869,0
+MDV.US,D,20240723,000000,14.8,15.1,14.8,14.885,24710,0
+MDV.US,D,20240724,000000,15.01,15.12,14.77,14.78,11033,0
+MDV.US,D,20240725,000000,14.64,14.9682,14.64,14.81,11660,0
+MDV.US,D,20240726,000000,14.96,14.96,14.7001,14.79,16992,0
+MDV.US,D,20240729,000000,14.66,14.89,14.62,14.77,19881,0
+MDV.US,D,20240730,000000,14.69,14.94,14.59,14.71,19652,0
+MDV.US,D,20240731,000000,14.78,15,14.71,14.88,20861,0
+MDV.US,D,20240801,000000,14.77,15.38,14.765,14.81,26264,0
+MDV.US,D,20240802,000000,14.91,15.195,14.84,14.88,20541,0
+MDV.US,D,20240805,000000,14.51,14.855,14.2,14.76,41870,0
+MDV.US,D,20240806,000000,14.76,15.1,14.575,14.95,18906,0
+MDV.US,D,20240807,000000,15.03,15.03,14.72,14.76,10063,0
+MDV.US,D,20240808,000000,14.765,14.9332,14.59,14.7,13382,0
+MDV.US,D,20240809,000000,14.8,14.8,14.6001,14.64,14754,0
+MDV.US,D,20240812,000000,14.65,14.8899,14.55,14.69,19468,0
+MDV.US,D,20240813,000000,14.6,14.6999,14.45,14.53,16505,0
+MDV.US,D,20240814,000000,14.5999,14.69,14.5,14.53,13399,0
+MDV.US,D,20240815,000000,14.6,14.7,14.4385,14.49,23196,0
+MDV.US,D,20240816,000000,14.41,14.69,14.28,14.32,27325,0
+MDV.US,D,20240819,000000,14.48,14.75,14.4,14.75,27570,0
+MDV.US,D,20240820,000000,14.75,15.13,14.6597,15.02,39102,0
+MDV.US,D,20240821,000000,15.13,15.49,15.08,15.32,24159,0
+MDV.US,D,20240822,000000,15.26,15.55,15.26,15.5,13464,0
+MDV.US,D,20240823,000000,15.72,16.15,15.6694,16.05,40856,0
+MDV.US,D,20240826,000000,16.15,16.89,16.125,16.76,29112,0
+MDV.US,D,20240827,000000,16.84,16.84,16.32,16.4,20437,0
+MDV.US,D,20240828,000000,16.47,16.62,16.4,16.52,14689,0
+MDV.US,D,20240829,000000,16.84,17.09,16.71,16.96,22392,0
+MDV.US,D,20240830,000000,16.94,16.94,16.44,16.64,20355,0
+MDV.US,D,20240903,000000,16.2,16.23,15.43,15.6,51252,0
+MDV.US,D,20240904,000000,15.62,15.96,15.62,15.86,9306,0
+MDV.US,D,20240905,000000,15.89,16.08,15.62,15.8,19832,0
+MDV.US,D,20240906,000000,15.7,16.28,15.7,16.09,14118,0
+MDV.US,D,20240909,000000,16.07,16.43,15.95,16.22,15808,0
+MDV.US,D,20240910,000000,16.34,16.7,16.06,16.42,28032,0
+MDV.US,D,20240911,000000,16.45,16.5748,16.32,16.5,12519,0
+MDV.US,D,20240912,000000,16.63,16.68,15.92,15.92,16653,0
+MDV.US,D,20240913,000000,16,16.37,15.9,16.17,22965,0
+MDV.US,D,20240916,000000,16.38,17,16.27,16.65,51427,0
+MDV.US,D,20240917,000000,16.75,16.8,16.39,16.55,18457,0
+MDV.US,D,20240918,000000,16.64,16.75,16.33,16.33,19103,0
+MDV.US,D,20240919,000000,16.45,16.665,16,16.3,46117,0
+MDV.US,D,20240920,000000,16.09,16.5,15.85,16,122486,0
+MDV.US,D,20240923,000000,16.48,17.05,16.37,16.9,94696,0
+MDV.US,D,20240924,000000,17,17.22,16.66,17.14,89481,0
+MDV.US,D,20240925,000000,17.15,17.2199,17,17.06,31053,0
+MDV.US,D,20240926,000000,17.16,17.17,16.89,17.07,24553,0
+MDV.US,D,20240927,000000,16.94,17.1699,16.86,17.03,14572,0
+MDV.US,D,20240930,000000,16.85,17,16.66,16.8,30319,0
+MDV.US,D,20241001,000000,16.76,16.76,16.12,16.15,29578,0
+MDV.US,D,20241002,000000,16.04,16.365,16.03,16.1,41945,0
+MDV.US,D,20241003,000000,16.15,16.4,16.105,16.3,29637,0
+MDV.US,D,20241004,000000,16.35,16.69,16.1,16.44,54944,0
+MDV.US,D,20241007,000000,16.4,16.925,16.3599,16.52,35696,0
+MDV.US,D,20241008,000000,16.4,16.405,16.1,16.16,21159,0
+MDV.US,D,20241009,000000,16.2,16.35,16.09,16.35,30230,0
+MDV.US,D,20241010,000000,16.35,16.35,16.01,16.16,34138,0
+MDV.US,D,20241011,000000,16.19,16.4,15.91,16.08,31147,0
+MDV.US,D,20241014,000000,16.05,16.2147,15.85,15.93,49271,0
+MDV.US,D,20241015,000000,15.87,16.17,15.87,16.05,15336,0
+MDV.US,D,20241016,000000,16.11,16.635,16.03,16.43,27340,0
+MDV.US,D,20241017,000000,16.62,16.75,16.4701,16.73,27010,0
+MDV.US,D,20241018,000000,16.9,17.165,16.5137,17.1,57778,0
+MDV.US,D,20241021,000000,17.07,17.34,16.84,17.21,45457,0
+MDV.US,D,20241022,000000,17.16,17.32,17.015148,17.04,26704,0
+MDV.US,D,20241023,000000,17.09,17.2105,17,17.11,10473,0
+MDV.US,D,20241024,000000,17,18.11,17,17.92,97219,0
+MDV.US,D,20241025,000000,17.97,17.97,17.6288,17.76,30523,0
+MDV.US,D,20241028,000000,17.73,17.9,17.2,17.52,36977,0
+MDV.US,D,20241029,000000,17.33,17.605,17.31,17.31,25565,0
+MDV.US,D,20241030,000000,17.19,17.25,16.9701,17.14,19957,0
+MDV.US,D,20241031,000000,16.97,17.0746,16.64,16.92,24372,0
+MDV.US,D,20241101,000000,16.92,17.1213,16.6403,16.8,14805,0
+MDV.US,D,20241104,000000,16.67,17.08,16.55,16.59,26015,0
+MDV.US,D,20241105,000000,16.73,17.1509,16.65,16.82,22946,0
+MDV.US,D,20241106,000000,16.76,17.71,16.76,17.09,58895,0
+MDV.US,D,20241107,000000,16.98,17.5405,16.4,16.71,44205,0
+MDV.US,D,20241108,000000,16.81,17.2141,16.52,16.76,58509,0
+MDV.US,D,20241111,000000,16.44,16.73,16.26,16.4,50575,0
+MDV.US,D,20241112,000000,16.19,16.28,15.756,16.18,81430,0
+MDV.US,D,20241113,000000,16.24,16.275,15.92,15.96,33944,0
+MDV.US,D,20241114,000000,16,16.07,15.7,15.9,18673,0
+MDV.US,D,20241115,000000,15.83,16.36,15.81,16.13,27778,0
+MDV.US,D,20241118,000000,15.955,16.16,15.7,16,60300,0
+MDV.US,D,20241119,000000,16.14,16.44,15.81,16.21,99940,0
+MDV.US,D,20241120,000000,16.3999,16.4,16.01,16.24,30379,0
+MDV.US,D,20241121,000000,16.21,16.285,15.91,16.12,33243,0
+MDV.US,D,20241122,000000,16.175,16.5658,16.0116,16.41,35225,0
+MDV.US,D,20241125,000000,16.4717,16.74,16.33,16.5,47371,0
+MDV.US,D,20241126,000000,16.5,16.57,16.17,16.31,28037,0
+MDV.US,D,20241127,000000,16.28,16.515,15.97,16,28781,0
+MDV.US,D,20241129,000000,15.84,16.14,15.81,16.02,11550,0
+MDV.US,D,20241202,000000,16.1198,16.45,15.85,16.32,172895,0
+MDV.US,D,20241203,000000,16.39,16.57,16.07,16.27,36973,0
+MDV.US,D,20241204,000000,16.25,16.51,16.14,16.26,33018,0
+MDV.US,D,20241205,000000,16.14,16.3,16.04,16.1,31965,0
+MDV.US,D,20241206,000000,16.18,16.2409,15.86,15.94,13561,0
+MDV.US,D,20241209,000000,15.9725,16.06,15.75,15.97,28272,0
+MDV.US,D,20241210,000000,15.8416,16.01,15.8,15.85,14765,0
+MDV.US,D,20241211,000000,15.955,16.11,15.75,15.79,13143,0
+MDV.US,D,20241212,000000,15.6,16.31,15.6,15.93,24136,0
+MDV.US,D,20241213,000000,16.02,16.08,15.71,15.86,23626,0
+MDV.US,D,20241216,000000,15.7403,16.09,15.63,15.89,18769,0
+MDV.US,D,20241217,000000,15.8673,16.15,15.66,15.69,14481,0
+MDV.US,D,20241218,000000,15.995,15.995,15.12,15.2,22078,0
+MDV.US,D,20241219,000000,15.45,15.6,15.0003,15.21,20149,0
+MDV.US,D,20241220,000000,15.07,15.88,15.07,15.81,142555,0
+MDV.US,D,20241223,000000,15.6048,15.8618,15.03,15.23,55104,0
+MDV.US,D,20241224,000000,15.4224,15.68,15.275,15.32,15908,0
+MDV.US,D,20241226,000000,15.25,15.45,15.17,15.2,21562,0
+MDV.US,D,20241227,000000,15.36,15.47,14.555,14.95,83526,0
+MDV.US,D,20241230,000000,15.035,15.2185,14.77,14.94,30262,0
+MDV.US,D,20241231,000000,14.7974,15.15,14.7555,14.88,37653,0
+MDV.US,D,20250102,000000,14.8,15.167,14.8,15.02,32303,0
+MDV.US,D,20250103,000000,15.08,15.08,14.8,14.88,19431,0
+MDV.US,D,20250106,000000,14.82,15.04,14.61,14.9,41900,0
+MDV.US,D,20250107,000000,14.99,14.99,14.45,14.65,37281,0
+MDV.US,D,20250108,000000,14.7568,14.7568,14.43,14.51,16614,0
+MDV.US,D,20250110,000000,14.46,14.58,14.24,14.45,24845,0
+MDV.US,D,20250113,000000,14.38,14.54,14.28,14.39,16737,0
+MDV.US,D,20250114,000000,14.3375,14.69,14.26,14.26,25229,0
+MDV.US,D,20250115,000000,14.9299,14.9299,14.3,14.74,22666,0
+MDV.US,D,20250116,000000,14.4556,15.13,14.4556,14.87,26800,0
+MDV.US,D,20250117,000000,14.87,15,14.7708,14.93,35166,0
+MDV.US,D,20250121,000000,14.8704,15.2,14.81,15.12,41385,0
+MDV.US,D,20250122,000000,15.23,15.33,14.97,15.05,27723,0
+MDV.US,D,20250123,000000,15,15.08,14.62,14.62,24728,0
+MDV.US,D,20250124,000000,14.73,15.0187,14.4298,14.52,38946,0
+MDV.US,D,20250127,000000,14.725,14.9899,14.46,14.68,15065,0
+MDV.US,D,20250128,000000,14.8235,14.8235,14.34,14.41,29061,0
+MDV.US,D,20250129,000000,14.4,14.588,14.3628,14.47,23181,0
+MDV.US,D,20250130,000000,14.54,14.93,14.43,14.66,27467,0
+MDV.US,D,20250131,000000,14.7604,14.87,14.4616,14.64,32797,0
+MDV.US,D,20250203,000000,14.47,14.92,14.4,14.89,34869,0
+MDV.US,D,20250204,000000,14.8,15.43,14.66,15.27,44737,0
+MDV.US,D,20250205,000000,15.27,16.235,15.26,16.03,58909,0
+MDV.US,D,20250206,000000,15.575,16.25,15.575,15.92,54480,0
+MDV.US,D,20250207,000000,15.87,16.04,15.71,15.71,23875,0
+MDV.US,D,20250210,000000,15.5601,15.6746,15,15.07,57528,0
+MDV.US,D,20250211,000000,15.015,15.5911,14.56,14.77,45219,0
+MDV.US,D,20250212,000000,14.765,15.24,14.6,14.98,23844,0
+MDV.US,D,20250213,000000,15.0304,15.43,14.9272,15.07,21090,0
+MDV.US,D,20250214,000000,15.115,15.115,14.75,14.82,25172,0
+MDV.US,D,20250218,000000,14.71,15.22,14.67,14.99,44307,0
+MDV.US,D,20250219,000000,15.04,15.05,14.72,14.82,27801,0
+MDV.US,D,20250220,000000,14.8,14.82,14.51,14.65,17345,0
+MDV.US,D,20250221,000000,14.65,14.7,14.5,14.55,30574,0
+MDV.US,D,20250224,000000,14.55,14.75,14.5087,14.68,29214,0
+MDV.US,D,20250225,000000,14.6948,14.8899,14.54,14.7,27045,0
+MDV.US,D,20250226,000000,14.84,14.84,13.91,14.54,56191,0
+MDV.US,D,20250227,000000,14.705,14.95,14.6,14.87,39641,0
+MDV.US,D,20250228,000000,14.6134,15.275,14.6057,15.21,35536,0
+MDV.US,D,20250303,000000,14.92,15.65,14.84,15.55,27693,0
+MDV.US,D,20250304,000000,15.25,15.25,14.65,14.76,43131,0
+MDV.US,D,20250305,000000,15.0829,16.15,14.91,15.86,47822,0
+MDV.US,D,20250306,000000,15.6724,16.19,15.5701,16.02,60987,0
+MDV.US,D,20250307,000000,16.08,16.3443,15.745,16.02,79455,0
+MDV.US,D,20250310,000000,15.81,16.365,15.74,15.9,69449,0
+MDV.US,D,20250311,000000,15.855,15.98,15.1,15.33,45330,0
+MDV.US,D,20250312,000000,15.8517,15.8517,15.0296,15.25,26006,0
+MDV.US,D,20250313,000000,15.5823,15.71,15.12,15.24,43010,0
+MDV.US,D,20250314,000000,15.315,15.9136,15.16,15.28,34504,0
+MDV.US,D,20250317,000000,15.18,15.83,15.14,15.76,32069,0
+MDV.US,D,20250318,000000,15.805,15.82,15.19,15.5,64760,0
+MDV.US,D,20250319,000000,15.525,15.89,15.2559,15.67,27396,0
+MDV.US,D,20250320,000000,15.53,15.98,15.46,15.94,22643,0
+MDV.US,D,20250321,000000,15.875,15.9048,15.5318,15.58,43054,0
+MDV.US,D,20250324,000000,15.8136,16.2499,15.61,16.02,75101,0
+MDV.US,D,20250325,000000,16.105,16.2228,15.39,15.81,67363,0
+MDV.US,D,20250326,000000,15.93,15.93,15.58,15.63,15021,0
+MDV.US,D,20250327,000000,16.0717,16.0717,15.75,15.86,19671,0
+MDV.US,D,20250328,000000,16.02,16.02,15.56,15.76,41884,0
+MDV.US,D,20250331,000000,15.75,16.2299,15.66,16.05,54649,0
+MDV.US,D,20250401,000000,15.93,16.18,15.9,16.01,56875,0
+MDV.US,D,20250402,000000,16.025,16.29,15.75,16.18,61507,0
+MDV.US,D,20250403,000000,16.02,16.26,15.8314,15.93,42160,0
+MDV.US,D,20250404,000000,15.59,15.84,14.9,15.08,68031,0
+MDV.US,D,20250407,000000,14.95,15.08,13.62,14.25,82781,0
+MDV.US,D,20250408,000000,14.78,14.78,14.18,14.39,60222,0
+MDV.US,D,20250409,000000,14.26,15.015,14,14.89,54525,0
+MDV.US,D,20250410,000000,14.715,14.86,14.2686,14.48,31121,0
+MDV.US,D,20250411,000000,14.58,14.725,14.1001,14.32,40314,0
+MDV.US,D,20250414,000000,14.4,15.05,14.31,14.73,55978,0
+MDV.US,D,20250415,000000,14.76,15.16,14.75,14.81,28333,0
+MDV.US,D,20250416,000000,15.3214,15.3214,14.87,15.22,25566,0
+MDV.US,D,20250417,000000,15.3699,15.61,15.07,15.3,32545,0
+MDV.US,D,20250421,000000,15.385,15.63,15.1213,15.56,36462,0
+MDV.US,D,20250422,000000,15.63,16.1,15.62,15.95,43878,0
+MDV.US,D,20250423,000000,15.985,16.23,15.83,15.99,28113,0
+MDV.US,D,20250424,000000,16.025,16.41,16.0094,16.31,35539,0
+MDV.US,D,20250425,000000,16.2308,16.82,16.205,16.64,72900,0
+MDV.US,D,20250428,000000,16.715,17.1451,16.597,16.82,64426,0
+MDV.US,D,20250429,000000,16.77,16.785,16.5,16.61,39648,0
+MDV.US,D,20250430,000000,16.4,16.805,16.035,16.38,32290,0
+MDV.US,D,20250501,000000,16.7399,16.7399,16.14,16.18,46127,0
+MDV.US,D,20250502,000000,16.275,16.565,16.0621,16.42,48336,0
+MDV.US,D,20250505,000000,16.17,16.325,15.34,15.64,51746,0
+MDV.US,D,20250506,000000,15.7,15.9,14.5,14.58,144350,0
+MDV.US,D,20250507,000000,14.4,14.69,14.0848,14.62,98662,0
+MDV.US,D,20250508,000000,14.62,14.94,14.4,14.42,99822,0
+MDV.US,D,20250509,000000,14.47,14.8,14.42,14.62,37046,0
+MDV.US,D,20250512,000000,14.7,14.8482,14.39,14.39,59203,0
+MDV.US,D,20250513,000000,14.57,14.7098,14.29,14.42,37929,0
+MDV.US,D,20250514,000000,14.37,14.5899,14.27,14.27,39653,0
+MDV.US,D,20250515,000000,14.37,14.89,14.35,14.73,28398,0
+MDV.US,D,20250516,000000,14.71,14.8805,14.52,14.66,57307,0
+MDV.US,D,20250519,000000,14.65,14.855,14.5812,14.85,35656,0
+MDV.US,D,20250520,000000,14.79,15.055,14.79,14.88,48931,0
+MDV.US,D,20250521,000000,15.14,15.1911,14.27,14.27,55543,0
+MDV.US,D,20250522,000000,14.384,14.45,14.11,14.21,38434,0
+MDV.US,D,20250523,000000,14.29,14.5,14.06,14.16,37151,0
+MDV.US,D,20250527,000000,14.31,14.46,14.155,14.32,45317,0
+MDV.US,D,20250528,000000,14.32,14.405,14.2021,14.27,40995,0
+MDV.US,D,20250529,000000,14.36,14.6389,14.3,14.39,22728,0
+MDV.US,D,20250530,000000,14.3317,14.5272,14.23,14.35,24278,0
+MDV.US,D,20250602,000000,14.25,14.46,14.2,14.26,39256,0
+MDV.US,D,20250603,000000,14.245,14.3799,14.07,14.09,71961,0
+MDV.US,D,20250604,000000,14.2259,14.29,14.06,14.06,26827,0
+MDV.US,D,20250605,000000,14.23,14.24,14.07,14.08,29215,0
+MDV.US,D,20250606,000000,14.2299,14.2299,14.07,14.07,24839,0
+MDV.US,D,20250609,000000,14.17,14.405,14.02,14.25,51174,0
+MDV.US,D,20250610,000000,14.4481,14.94,14.24,14.58,52762,0
+MDV.US,D,20250611,000000,14.69,14.82,14.47,14.47,29644,0
+MDV.US,D,20250612,000000,14.54,14.6199,14.35,14.47,24912,0
+MDV.US,D,20250613,000000,14.3,14.4,14.01,14.12,60170,0
+MDV.US,D,20250616,000000,14.4527,14.749,14.26,14.32,41162,0
+MDV.US,D,20250617,000000,14.4194,14.59,14.34,14.49,35839,0
+MDV.US,D,20250618,000000,14.6,14.61,14.37,14.37,40303,0
+MDV.US,D,20250620,000000,14.469,14.61,14.4021,14.59,87897,0
+MDV.US,D,20250623,000000,14.56,14.73,14.35,14.35,82784,0
+MDV.US,D,20250624,000000,14.455,14.5,14.26,14.27,37760,0
+MDV.US,D,20250625,000000,14.28,14.33,14.1,14.1,72146,0
+MDV.US,D,20250626,000000,14.205,14.205,14.1,14.12,51000,0
+MDV.US,D,20250627,000000,14.1,14.45,14.1,14.39,1230482,0
+MDV.US,D,20250630,000000,14.39,14.445,14.08,14.08,103750,0
+MDV.US,D,20250701,000000,14.17,14.64,14.1,14.56,63657,0
+MDV.US,D,20250702,000000,14.5,14.6191,14.39,14.46,52364,0
+MDV.US,D,20250703,000000,14.5,14.69,14.4,14.55,38211,0
+MDV.US,D,20250707,000000,14.59,14.745,14.43,14.7,57576,0
+MDV.US,D,20250708,000000,14.743,14.9093,14.66,14.66,53140,0
+MDV.US,D,20250709,000000,14.73,14.75,14.53,14.58,28409,0
+MDV.US,D,20250710,000000,14.56,14.745,14.5401,14.71,43331,0
+MDV.US,D,20250711,000000,14.59,14.69,14.5,14.69,34672,0
+MDV.US,D,20250714,000000,14.69,14.79,14.58,14.79,40786,0
+MDV.US,D,20250715,000000,14.89,14.89,14.455,14.46,41330,0
+MDV.US,D,20250716,000000,14.52,14.5859,14.33,14.47,54084,0
+MDV.US,D,20250717,000000,14.42,14.52,14.26,14.4,71251,0
+MDV.US,D,20250718,000000,14.5478,14.5478,14.26,14.31,49770,0
+MDV.US,D,20250721,000000,14.365,14.41,14.16,14.4,63456,0
+MDV.US,D,20250722,000000,14.415,14.6,14.41,14.54,34467,0
+MDV.US,D,20250723,000000,14.605,14.7,14.51,14.67,30263,0
+MDV.US,D,20250724,000000,14.65,14.795,14.595,14.65,35412,0
+MDV.US,D,20250725,000000,14.665,14.72,14.25,14.42,53610,0
+MDV.US,D,20250728,000000,14.5375,14.66,14.485,14.51,49544,0
+MDV.US,D,20250729,000000,14.595,14.65,14.48,14.64,21957,0
+MDV.US,D,20250730,000000,14.67,14.75,14.24,14.33,31709,0
+MDV.US,D,20250731,000000,14.295,14.4699,14.13,14.35,48595,0
+MDV.US,D,20250801,000000,14.2,14.36,14.2,14.35,37354,0
+MDV.US,D,20250804,000000,14.4,14.53,14.37,14.49,37217,0
+MDV.US,D,20250805,000000,14.5,14.73,14.3792,14.52,26167,0
+MDV.US,D,20250806,000000,14.545,14.61,14.39,14.44,16880,0
+MDV.US,D,20250807,000000,14.72,14.72,14.35,14.45,44967,0
+MDV.US,D,20250808,000000,14.505,15.04,14.42,15,50355,0
+MDV.US,D,20250811,000000,15,15.05,14.7564,15.03,50080,0
+MDV.US,D,20250812,000000,14.835,15.5914,14.835,15.56,53351,0
+MDV.US,D,20250813,000000,15.57,15.65,14.94,15.12,99986,0
+MDV.US,D,20250814,000000,15,15.2,14.71,14.81,43954,0
+MDV.US,D,20250815,000000,14.93,15.05,14.69,14.79,37432,0
+MDV.US,D,20250818,000000,14.712,14.9374,14.65,14.66,29322,0
+MDV.US,D,20250819,000000,14.9399,14.95,14.67,14.76,26644,0
+MDV.US,D,20250820,000000,14.7455,15.1,14.74,15.09,25454,0
+MDV.US,D,20250821,000000,15.05,15.11,14.855,14.96,24370,0
+MDV.US,D,20250822,000000,15.15,15.4,15.1,15.35,71066,0
+MDV.US,D,20250825,000000,15.31,15.3148,15.04,15.09,23809,0
+MDV.US,D,20250826,000000,15.145,15.3817,14.99,15.11,64980,0
+MDV.US,D,20250827,000000,15.215,15.3952,15.0144,15.19,18695,0
+MDV.US,D,20250828,000000,15.4087,15.4087,15.1,15.25,19888,0
+MDV.US,D,20250829,000000,15.08,15.332,15.05,15.17,26736,0
+MDV.US,D,20250902,000000,15.11,15.4,15.04,15.04,26971,0
+MDV.US,D,20250903,000000,15,15.144,15,15.03,28560,0
+MDV.US,D,20250904,000000,15.18,15.3716,15.0733,15.33,27497,0
+MDV.US,D,20250905,000000,15.369,15.372,15.161,15.26,26681,0
+MDV.US,D,20250908,000000,15,15.26,14.9325,15,35726,0
+MDV.US,D,20250909,000000,15,15.0999,14.83,14.92,17567,0
+MDV.US,D,20250910,000000,14.93,14.93,14.67,14.73,22337,0
+MDV.US,D,20250911,000000,14.67,14.99,14.5725,14.99,36931,0
+MDV.US,D,20250912,000000,14.83,14.99,14.83,14.86,11909,0
+MDV.US,D,20250915,000000,14.83,14.9755,14.6,14.62,40016,0
+MDV.US,D,20250916,000000,14.63,14.675,14.42,14.62,47506,0
+MDV.US,D,20250917,000000,14.55,14.96,14.55,14.68,51973,0
+MDV.US,D,20250918,000000,14.6,15.16,14.6,15.09,23113,0
+MDV.US,D,20250919,000000,15.1571,15.1571,14.64,14.78,100760,0
+MDV.US,D,20250922,000000,14.78,15.2,14.7,14.81,34220,0
+MDV.US,D,20250923,000000,14.9,14.95,14.7,14.84,26485,0
+MDV.US,D,20250924,000000,14.75,14.89,14.7,14.75,23800,0
+MDV.US,D,20250925,000000,14.9699,14.9699,14.7,14.73,30504,0
+MDV.US,D,20250926,000000,14.76,14.8892,14.6,14.84,28923,0
+MDV.US,D,20250929,000000,14.87,14.87,14.62,14.73,49765,0
+MDV.US,D,20250930,000000,14.7,14.71,14.55,14.64,27106,0
+MDV.US,D,20251001,000000,14.5501,14.71,14.41,14.64,26950,0
+MDV.US,D,20251002,000000,14.69,14.7525,14.48,14.57,46970,0
+MDV.US,D,20251003,000000,14.62,14.9091,14.61,14.84,22729,0
+MDV.US,D,20251006,000000,14.88,14.88,14.5,14.56,25558,0
+MDV.US,D,20251007,000000,14.52,14.63,14.375,14.45,61271,0
+MDV.US,D,20251008,000000,14.49,14.49,14.22,14.4,40553,0
+MDV.US,D,20251009,000000,14.3666,14.44,14.21,14.37,41601,0
+MDV.US,D,20251010,000000,14.305,14.38,14.14,14.19,51336,0
+MDV.US,D,20251013,000000,14.19,14.4,14.05,14.39,39244,0
+MDV.US,D,20251014,000000,14.2665,14.5,14.2025,14.46,20067,0
+MDV.US,D,20251015,000000,14.4764,14.74,14.39,14.52,36850,0
+MDV.US,D,20251016,000000,14.45,14.7344,14.38,14.38,14737,0
+MDV.US,D,20251017,000000,14.38,14.55,14.2743,14.29,29074,0
+MDV.US,D,20251020,000000,14.41,14.51,14.3,14.49,40598,0
+MDV.US,D,20251021,000000,14.41,14.7,14.375,14.42,27790,0
+MDV.US,D,20251022,000000,14.42,14.73,14.4,14.73,26664,0
+MDV.US,D,20251023,000000,14.7232,14.74,14.5213,14.7,20591,0
+MDV.US,D,20251024,000000,14.8,14.835,14.65,14.73,33658,0
+MDV.US,D,20251027,000000,14.8725,14.9188,14.53,14.64,42583,0
+MDV.US,D,20251028,000000,14.51,14.7332,14.51,14.64,28040,0
+MDV.US,D,20251029,000000,14.51,14.749,14.42,14.54,56557,0
+MDV.US,D,20251030,000000,14.36,14.72,14.3,14.55,34208,0
+MDV.US,D,20251031,000000,14.43,14.54,14.36,14.42,19198,0
+MDV.US,D,20251103,000000,14.42,14.54,14.3,14.47,33027,0
+MDV.US,D,20251104,000000,14.49,14.51,14.31,14.4,25330,0
+MDV.US,D,20251105,000000,14.4,14.645,14.35,14.52,20987,0
+MDV.US,D,20251106,000000,14.5,14.5775,14.35,14.36,20550,0
+MDV.US,D,20251107,000000,14.3037,14.62,14.3037,14.45,19058,0
+MDV.US,D,20251110,000000,14.5,14.62,14.3005,14.44,36371,0
+MDV.US,D,20251111,000000,14.52,14.67,14.4701,14.66,18869,0
+MDV.US,D,20251112,000000,14.92,14.92,14.49,14.62,24228,0
+MDV.US,D,20251113,000000,14.62,14.75,14.4728,14.6,17620,0
+MDV.US,D,20251114,000000,14.57,14.73,14.26,14.69,38640,0
+MDV.US,D,20251117,000000,14.73,14.845,14.56,14.67,21236,0
+MDV.US,D,20251118,000000,14.6,14.7,14.4132,14.7,34788,0
+MDV.US,D,20251119,000000,14.7,14.7,14.31,14.31,29319,0
+MDV.US,D,20251120,000000,14.41,14.47,14.01,14.02,39444,0
+MDV.US,D,20251121,000000,14,14.7,14,14.67,40004,0
+MDV.US,D,20251124,000000,14.65,14.7,14.4,14.46,34188,0
+MDV.US,D,20251125,000000,14.565,14.91,14.4703,14.8,23524,0
+MDV.US,D,20251126,000000,14.7496,14.949,14.655,14.79,55856,0
+MDV.US,D,20251128,000000,14.72,14.9,14.7,14.9,14762,0
+MDV.US,D,20251201,000000,14.7737,14.899,14.56,14.57,38826,0
+MDV.US,D,20251202,000000,14.797,14.797,14.5,14.51,27478,0
+MDV.US,D,20251203,000000,14.625,14.69,14.51,14.67,27849,0
+MDV.US,D,20251204,000000,14.7,14.83,14.595,14.61,28912,0
+MDV.US,D,20251205,000000,14.63,14.7405,14.507,14.56,30550,0
+MDV.US,D,20251208,000000,14.55,14.5899,14.35,14.4,33754,0
+MDV.US,D,20251209,000000,14.51,14.65,14.35,14.48,40049,0
+MDV.US,D,20251210,000000,14.49,14.88,14.35,14.62,33966,0
+MDV.US,D,20251211,000000,14.4,14.98,14.4,14.91,45670,0
+MDV.US,D,20251212,000000,14.9,15.1,14.805,14.89,38504,0
+MDV.US,D,20251215,000000,14.89,14.96,14.5932,14.86,27190,0
+MDV.US,D,20251216,000000,14.92,15.01,14.78,14.8,29771,0
+MDV.US,D,20251217,000000,14.8498,14.91,14.78,14.91,20831,0
+MDV.US,D,20251218,000000,14.845,15.04,14.76,14.76,44994,0
+MDV.US,D,20251219,000000,14.7,14.79,14.5605,14.78,87528,0
+MDV.US,D,20251222,000000,14.81,14.81,14.4,14.43,33503,0
+MDV.US,D,20251223,000000,14.41,14.495,14.2301,14.33,28468,0
+MDV.US,D,20251224,000000,14.535,14.6392,14.405,14.45,13525,0
+MDV.US,D,20251226,000000,14.5001,14.78,14.3131,14.77,30318,0
+MDV.US,D,20251229,000000,14.7017,14.79,14.51,14.57,25441,0
+MDV.US,D,20251230,000000,14.64,14.6568,14.5,14.53,25222,0
+MDV.US,D,20251231,000000,14.5,14.5086,14.22,14.39,32386,0
+MDV.US,D,20260102,000000,14.4,14.5,14.2,14.41,54812,0
+MDV.US,D,20260105,000000,14.45,14.475,14.11,14.14,42564,0
+MDV.US,D,20260106,000000,14.12,14.28,14.07,14.22,55774,0
+MDV.US,D,20260107,000000,14.22,14.332,14.035,14.18,30052,0
+MDV.US,D,20260108,000000,14.235,14.4999,14.22,14.35,36981,0
+MDV.US,D,20260109,000000,14.2101,14.47,14.2101,14.33,23472,0
+MDV.US,D,20260112,000000,14.25,14.55,14.25,14.46,37194,0
+MDV.US,D,20260113,000000,14.45,14.6,14.25,14.49,33179,0
+MDV.US,D,20260114,000000,14.53,14.665,14.49,14.55,14196,0
+MDV.US,D,20260115,000000,14.6,14.9199,14.6,14.83,31927,0
+MDV.US,D,20260116,000000,14.9105,14.9105,14.5459,14.72,35202,0
+MDV.US,D,20260120,000000,14.78,14.887,14.65,14.67,31513,0
+MDV.US,D,20260121,000000,14.7,15.1,14.7,15.1,29427,0
+MDV.US,D,20260122,000000,15.21,15.44,15.09,15.24,28509,0
+MDV.US,D,20260123,000000,15.205,15.205,14.98,15.07,22490,0
+MDV.US,D,20260126,000000,15.11,15.415,14.97,15.35,48251,0
+MDV.US,D,20260127,000000,15.3636,15.4,15.1,15.29,28298,0
+MDV.US,D,20260128,000000,15.14,15.3,14.93,14.96,38896,0
+MDV.US,D,20260129,000000,15.06,15.4199,14.935,15.39,41073,0
+MDV.US,D,20260130,000000,15.19,15.39,15,15.32,44056,0
+MDV.US,D,20260202,000000,15.07,15.5051,15.07,15.33,67258,0
+MDV.US,D,20260203,000000,15.34,15.35,15.0378,15.2,26312,0
+MDV.US,D,20260204,000000,15.235,15.31,15.07,15.19,33575,0
+MDV.US,D,20260205,000000,15.11,15.23,14.97,14.97,32159,0
+MDV.US,D,20260206,000000,15.03,15.335,14.93,15.3,56208,0
+MDV.US,D,20260209,000000,15.172,15.28,14.88,14.89,22885,0
+MDV.US,D,20260210,000000,14.87,15.1246,14.87,14.91,38694,0
+MDV.US,D,20260211,000000,15.04,15.04,14.72,14.75,17386,0
+MDV.US,D,20260212,000000,14.895,15.0072,14.7201,14.99,26041,0
+MDV.US,D,20260213,000000,15,15.185,14.8,14.93,59175,0
+MDV.US,D,20260217,000000,14.94,15.04,14.8001,15.02,25760,0
+MDV.US,D,20260218,000000,14.96,15.02,14.8,14.91,39132,0
diff --git a/daily/us/nyse stocks/2/met.us.txt b/daily/us/nyse stocks/2/met.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64c379a4bcdd955959e3bbd70bef47d8104107a4
--- /dev/null
+++ b/daily/us/nyse stocks/2/met.us.txt	
@@ -0,0 +1,6507 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MET.US,D,20000405,000000,8.74204,9.4944,8.6299,9.34491,111379640.50336,0
+MET.US,D,20000406,000000,9.26333,9.56634,9.19001,9.38108,24805609.649395,0
+MET.US,D,20000407,000000,9.26333,9.38108,9.1164,9.22845,21863501.434534,0
+MET.US,D,20000410,000000,9.30964,9.34491,9.19001,9.30964,9138890.7118794,0
+MET.US,D,20000411,000000,9.22845,9.26333,9.07886,9.1164,8796336.0409744,0
+MET.US,D,20000412,000000,9.19001,10.0975,9.1164,9.75553,17584243.083215,0
+MET.US,D,20000413,000000,9.79495,10.4,9.60477,10.2453,17226775.802583,0
+MET.US,D,20000414,000000,10.2089,10.2453,9.52889,9.56634,15401655.037536,0
+MET.US,D,20000417,000000,9.64517,9.90433,9.64517,9.72105,5710108.7935875,0
+MET.US,D,20000418,000000,9.75553,9.83141,9.34491,9.72105,8790658.1878665,0
+MET.US,D,20000419,000000,9.75553,9.75553,9.4944,9.64517,8671340.0583086,0
+MET.US,D,20000420,000000,9.4944,9.60477,9.26333,9.30964,11205569.369483,0
+MET.US,D,20000424,000000,9.34491,9.64517,9.30964,9.60477,5049642.0446319,0
+MET.US,D,20000425,000000,9.60477,9.75553,9.56634,9.64517,12008698.900883,0
+MET.US,D,20000426,000000,9.60477,9.68755,9.56634,9.68755,9632541.2231952,0
+MET.US,D,20000427,000000,9.60477,9.64517,9.34491,9.60477,4028459.6132933,0
+MET.US,D,20000428,000000,9.60477,10.1714,9.26333,9.97922,10081768.49594,0
+MET.US,D,20000501,000000,10.3192,10.8493,10.1714,10.8493,9544020.4995571,0
+MET.US,D,20000502,000000,10.6218,10.8158,10.4739,10.7399,5078497.1072364,0
+MET.US,D,20000503,000000,10.7015,10.7399,10.4,10.5487,3212848.953141,0
+MET.US,D,20000504,000000,10.4739,10.5487,9.75553,10.5487,5560309.8783369,0
+MET.US,D,20000505,000000,10.4,10.7399,10.2837,10.5862,2952968.6945683,0
+MET.US,D,20000508,000000,10.7754,11.1913,10.7399,10.8493,4697361.449833,0
+MET.US,D,20000509,000000,10.9606,11.078,10.0975,10.3192,6864547.7481279,0
+MET.US,D,20000510,000000,10.2453,10.7399,10.2453,10.5862,5323129.8693037,0
+MET.US,D,20000511,000000,10.6218,11.0345,10.4739,10.8493,4859315.7403341,0
+MET.US,D,20000512,000000,10.9232,11.1913,10.8887,11.1174,3124334.3183534,0
+MET.US,D,20000515,000000,11.4544,11.6012,11.2248,11.4169,4371985.4558559,0
+MET.US,D,20000516,000000,11.4544,11.7944,11.3361,11.4928,8077831.3836904,0
+MET.US,D,20000517,000000,11.4928,11.8693,11.078,11.4928,2556921.4422465,0
+MET.US,D,20000518,000000,11.4544,11.5253,11.2622,11.4051,4634298.2102103,0
+MET.US,D,20000519,000000,11.1499,11.1499,10.7754,10.9606,6213319.8150249,0
+MET.US,D,20000522,000000,10.9962,11.078,10.4739,10.9962,2776587.8875734,0
+MET.US,D,20000523,000000,10.9962,11.4544,10.9962,11.3755,3394579.8301243,0
+MET.US,D,20000524,000000,11.3755,11.7588,11.2248,11.6771,2550266.3286304,0
+MET.US,D,20000525,000000,11.6396,11.6771,11.3016,11.5667,2809008.9869646,0
+MET.US,D,20000526,000000,11.5253,11.9422,11.4169,11.9047,4287359.5669325,0
+MET.US,D,20000530,000000,12.0171,12.1353,11.7588,11.9766,5234775.5742465,0
+MET.US,D,20000531,000000,11.9766,12.3541,11.6771,12.3541,5754527.9729242,0
+MET.US,D,20000601,000000,12.3195,12.3541,12.0171,12.0515,4666390.5116736,0
+MET.US,D,20000602,000000,12.6546,12.694,12.2782,12.6546,5586732.4451595,0
+MET.US,D,20000605,000000,12.3541,12.5816,12.2782,12.3925,3852401.5153758,0
+MET.US,D,20000606,000000,12.5816,12.5816,12.2782,12.3195,4788793.658827,0
+MET.US,D,20000607,000000,12.3541,12.4713,12.2456,12.4713,1495373.9912076,0
+MET.US,D,20000608,000000,12.3925,12.428,12.2082,12.3195,1564921.8566319,0
+MET.US,D,20000609,000000,12.3541,12.6546,12.3541,12.6546,1940220.3360054,0
+MET.US,D,20000612,000000,12.5097,12.5472,11.8693,12.3195,1738871.1826533,0
+MET.US,D,20000613,000000,12.4713,12.5472,12.1688,12.5472,1580482.9289388,0
+MET.US,D,20000614,000000,12.3925,12.428,11.9422,12.0515,3745570.6034218,0
+MET.US,D,20000615,000000,12.0515,12.2082,11.9766,12.0515,4060071.910374,0
+MET.US,D,20000616,000000,12.1688,12.2082,11.9047,12.089,5191168.2416455,0
+MET.US,D,20000619,000000,12.0515,12.1353,11.9047,12.0515,2067811.1838002,0
+MET.US,D,20000620,000000,11.9766,12.089,11.1913,11.3361,4737235.302258,0
+MET.US,D,20000621,000000,11.3361,11.5253,10.9232,11.1499,3961341.1992257,0
+MET.US,D,20000622,000000,11.2622,11.7588,11.1499,11.5667,3182859.3347232,0
+MET.US,D,20000623,000000,11.4544,11.7588,11.3016,11.6396,3504334.4051352,0
+MET.US,D,20000626,000000,12.0515,12.1353,11.5253,11.5667,2742547.1539446,0
+MET.US,D,20000627,000000,11.7115,12.3541,11.5667,11.9766,3310930.1869006,0
+MET.US,D,20000628,000000,12.2082,12.3195,11.6771,11.8298,5711242.3345922,0
+MET.US,D,20000629,000000,11.9766,12.9985,11.8298,12.8477,7967592.7450633,0
+MET.US,D,20000630,000000,13.1079,13.2232,11.4544,12.6398,7158136.8979762,0
+MET.US,D,20000703,000000,12.5097,12.9581,12.4713,12.8842,1332602.7799287,0
+MET.US,D,20000705,000000,12.8123,12.8123,12.3541,12.7334,3320169.002753,0
+MET.US,D,20000706,000000,12.428,13.2636,12.3925,13.1897,2548971.4330869,0
+MET.US,D,20000707,000000,13.1079,13.2971,13.0714,13.1897,2416359.3132317,0
+MET.US,D,20000710,000000,13.1079,13.1897,12.9216,12.9216,1333741.3949756,0
+MET.US,D,20000711,000000,12.8477,12.8842,12.3541,12.5472,2356379.061588,0
+MET.US,D,20000712,000000,12.5097,12.5816,12.089,12.3195,3216901.0831606,0
+MET.US,D,20000713,000000,12.3195,12.3195,11.9422,11.9422,3069531.6192667,0
+MET.US,D,20000714,000000,11.9422,12.7334,11.9422,12.5816,2093743.598156,0
+MET.US,D,20000717,000000,12.5097,12.5097,12.1688,12.2456,905103.57025647,0
+MET.US,D,20000718,000000,12.089,12.3195,12.089,12.2782,3884820.5851501,0
+MET.US,D,20000719,000000,12.3195,12.5472,12.1353,12.3195,2191668.5514191,0
+MET.US,D,20000720,000000,12.3925,12.766,12.3925,12.3925,3566264.1037531,0
+MET.US,D,20000721,000000,12.5097,12.6546,12.3925,12.5097,1286402.6118154,0
+MET.US,D,20000724,000000,12.2456,12.3541,12.0515,12.3541,1242630.8802505,0
+MET.US,D,20000725,000000,12.2782,12.766,12.2082,12.6546,2119365.4811355,0
+MET.US,D,20000726,000000,12.6546,12.8123,12.4713,12.5472,2009771.2458549,0
+MET.US,D,20000727,000000,12.5472,12.8123,12.2082,12.3195,2258619.5220974,0
+MET.US,D,20000728,000000,12.089,12.3195,12.0515,12.2456,1317689.1553934,0
+MET.US,D,20000731,000000,12.3541,12.7334,12.1688,12.6546,3944648.6155309,0
+MET.US,D,20000801,000000,12.6231,12.8123,12.5097,12.7334,3305256.3930263,0
+MET.US,D,20000802,000000,12.6546,12.7334,12.4713,12.5816,2211773.9358293,0
+MET.US,D,20000803,000000,12.5816,12.6231,11.9422,12.1353,5444070.6775245,0
+MET.US,D,20000804,000000,12.1353,12.2456,11.6771,12.2456,6817368.2898897,0
+MET.US,D,20000807,000000,12.4713,13.4833,12.428,13.4833,6154630.399691,0
+MET.US,D,20000808,000000,14.389,14.6954,14.0145,14.052,16479248.639306,0
+MET.US,D,20000809,000000,14.0145,14.3189,13.64,13.712,5665036.0776286,0
+MET.US,D,20000810,000000,13.8647,14.4648,13.712,13.8647,7037849.6263776,0
+MET.US,D,20000811,000000,14.4648,14.6175,14.1268,14.4648,3693686.4933501,0
+MET.US,D,20000814,000000,14.4648,14.5387,13.8647,13.8647,2129738.8528012,0
+MET.US,D,20000815,000000,14.4313,14.5023,14.2036,14.3515,2523680.3776523,0
+MET.US,D,20000816,000000,14.4313,14.4648,13.9761,14.1623,1310719.4511673,0
+MET.US,D,20000817,000000,14.389,14.5387,14.1623,14.4313,1522936.1878855,0
+MET.US,D,20000818,000000,14.2036,14.5023,14.1623,14.4313,1721201.3384503,0
+MET.US,D,20000821,000000,14.3515,14.5023,13.9415,14.1623,1489210.0448666,0
+MET.US,D,20000822,000000,14.389,14.5821,14.0864,14.4648,2981508.1517543,0
+MET.US,D,20000823,000000,14.3189,15.0698,14.2795,15.0334,2205770.3292186,0
+MET.US,D,20000824,000000,14.9949,15.1437,14.5387,14.6175,2405825.6018357,0
+MET.US,D,20000825,000000,14.6559,14.6559,14.2036,14.2402,1168218.0232625,0
+MET.US,D,20000828,000000,14.1623,14.3189,14.0864,14.1623,1473320.1746317,0
+MET.US,D,20000829,000000,14.2402,14.6175,14.1623,14.4648,2010581.0629738,0
+MET.US,D,20000830,000000,14.4648,14.9949,14.4313,14.9575,2992204.2324974,0
+MET.US,D,20000831,000000,14.9575,15.0334,14.5821,14.6559,1907796.192189,0
+MET.US,D,20000901,000000,14.7673,15.1812,14.4648,14.9949,2688885.0995215,0
+MET.US,D,20000905,000000,14.6954,15.0334,14.3189,14.6175,3102444.9007414,0
+MET.US,D,20000906,000000,14.7673,14.921,14.7279,14.7673,2018362.6139357,0
+MET.US,D,20000907,000000,14.921,15.0334,14.6954,14.8422,2259755.092719,0
+MET.US,D,20000908,000000,14.8776,15.261,14.8047,15.1053,693861.04962111,0
+MET.US,D,20000911,000000,15.2176,15.3339,14.6175,14.9575,2475049.743374,0
+MET.US,D,20000912,000000,15.0334,15.0334,14.389,14.8422,3186581.6520065,0
+MET.US,D,20000913,000000,14.8422,15.6365,14.6175,15.3714,3934110.8449011,0
+MET.US,D,20000914,000000,15.2176,15.2176,14.8047,15.0698,2961562.092266,0
+MET.US,D,20000915,000000,15.0334,15.0698,14.7279,14.8047,1498939.0131859,0
+MET.US,D,20000918,000000,14.921,14.9575,14.4648,14.6175,2200421.2740386,0
+MET.US,D,20000919,000000,14.6954,15.0334,14.3515,14.8776,2222793.7404584,0
+MET.US,D,20000920,000000,14.9575,15.0698,14.0864,14.6175,3372209.3933214,0
+MET.US,D,20000921,000000,14.5821,14.5821,14.2795,14.5023,3148649.1280883,0
+MET.US,D,20000922,000000,14.389,15.0334,14.3189,14.921,1530390.9705362,0
+MET.US,D,20000925,000000,15.3339,15.4827,14.8047,14.8047,3757074.4716671,0
+MET.US,D,20000926,000000,14.9949,15.2955,14.921,15.261,2073325.6527526,0
+MET.US,D,20000927,000000,15.4088,16.1262,15.0698,15.8956,6112808.1151002,0
+MET.US,D,20000928,000000,15.9774,16.6494,15.8956,16.3893,3155457.4777758,0
+MET.US,D,20000929,000000,16.274,16.5026,15.7863,15.8227,2301581.4365435,0
+MET.US,D,20001002,000000,15.3714,16.1262,15.1437,15.8956,2700555.3963476,0
+MET.US,D,20001003,000000,15.8956,16.0119,15.3714,15.3714,1921744.7339171,0
+MET.US,D,20001004,000000,15.4463,15.4827,14.921,14.9949,2409388.5941971,0
+MET.US,D,20001005,000000,14.8776,15.9331,14.8422,15.7863,3608086.3883439,0
+MET.US,D,20001006,000000,16.0868,16.1262,15.0698,15.7863,2351519.1440663,0
+MET.US,D,20001009,000000,15.7498,15.9774,15.5182,15.6729,736338.90045102,0
+MET.US,D,20001010,000000,15.5961,15.7104,15.1812,15.4463,1593128.4566562,0
+MET.US,D,20001011,000000,15.4088,15.6365,15.1812,15.2176,2187452.0224354,0
+MET.US,D,20001012,000000,15.3714,15.4088,14.5387,14.5821,3485691.3596578,0
+MET.US,D,20001013,000000,14.6954,15.0698,14.6559,15.0698,2800903.7121168,0
+MET.US,D,20001016,000000,15.2955,15.6729,14.9949,15.2955,1997452.4864487,0
+MET.US,D,20001017,000000,15.3714,15.6729,15.3339,15.5182,1107099.1565719,0
+MET.US,D,20001018,000000,15.3714,15.5182,14.6954,15.5182,4932752.3516224,0
+MET.US,D,20001019,000000,15.4463,15.6729,14.9575,14.9949,3257099.6742799,0
+MET.US,D,20001020,000000,14.921,15.1053,14.4648,14.5387,2114986.5828047,0
+MET.US,D,20001023,000000,14.4648,14.5821,14.0864,14.3189,3251918.0624892,0
+MET.US,D,20001024,000000,14.2402,14.921,14.2036,14.7673,2167834.7608751,0
+MET.US,D,20001025,000000,14.7279,15.6365,14.6954,14.921,2344057.2577566,0
+MET.US,D,20001026,000000,15.0698,15.261,14.4648,14.6175,2596150.8913251,0
+MET.US,D,20001027,000000,14.7673,15.0698,14.7673,14.9575,1742765.0025595,0
+MET.US,D,20001030,000000,15.0698,16.4247,15.0698,16.0503,4494059.8050814,0
+MET.US,D,20001031,000000,16.274,16.8022,15.9331,16.6494,4633640.6143544,0
+MET.US,D,20001101,000000,16.5381,17.4802,16.5381,17.1796,4033482.9149705,0
+MET.US,D,20001102,000000,16.95,17.4802,16.4247,16.6494,5094708.6717404,0
+MET.US,D,20001103,000000,16.6987,16.8071,15.9409,16.0119,9095608.1179727,0
+MET.US,D,20001106,000000,15.7104,16.0503,15.6729,15.8227,2731195.5069622,0
+MET.US,D,20001107,000000,15.8227,16.9648,15.7863,16.4701,4743725.0021018,0
+MET.US,D,20001108,000000,16.543,17.4171,16.5076,16.9263,2037981.9051129,0
+MET.US,D,20001109,000000,16.9992,18.0951,16.9992,18.0241,3334598.5636722,0
+MET.US,D,20001110,000000,17.9167,18.4439,17.6841,18.1404,3294067.1153911,0
+MET.US,D,20001113,000000,17.9896,17.9896,17.1904,17.3018,3584259.7014588,0
+MET.US,D,20001114,000000,17.3826,17.833,17.0338,17.1136,3115574.4920749,0
+MET.US,D,20001115,000000,16.9992,18.3699,16.9992,18.1404,6869564.9609547,0
+MET.US,D,20001116,000000,18.1404,18.632,17.9472,18.632,4358531.1258281,0
+MET.US,D,20001117,000000,18.632,18.7828,18.1404,18.1778,2810632.680436,0
+MET.US,D,20001120,000000,18.1778,18.1778,17.3018,17.6476,2055003.2867357,0
+MET.US,D,20001121,000000,17.3018,17.4171,16.9992,17.0771,1423069.9061157,0
+MET.US,D,20001122,000000,16.8456,17.0338,16.0119,16.2769,2874993.8600273,0
+MET.US,D,20001124,000000,16.4297,16.9648,16.3972,16.9648,1076463.105191,0
+MET.US,D,20001127,000000,17.1136,17.6841,17.1136,17.3392,1939251.1939647,0
+MET.US,D,20001128,000000,17.2289,17.6112,16.9992,17.0338,2844027.99591,0
+MET.US,D,20001129,000000,17.0338,17.2289,16.7342,16.9263,2003284.5904364,0
+MET.US,D,20001130,000000,18.3246,18.5178,17.9167,17.9896,15927893.076823,0
+MET.US,D,20001201,000000,18.5937,18.5937,17.8743,18.0951,9460697.6246445,0
+MET.US,D,20001204,000000,18.6745,19.3544,18.3246,19.313,10504575.231481,0
+MET.US,D,20001205,000000,19.5791,19.6559,18.8607,19.5061,9807304.4255692,0
+MET.US,D,20001206,000000,19.3928,20.2255,19.2736,20.1496,11581514.28182,0
+MET.US,D,20001207,000000,20.3822,21.0217,20.3014,20.8709,18396775.829431,0
+MET.US,D,20001208,000000,20.4915,22.1638,19.5791,22.1638,118737664.21576,0
+MET.US,D,20001211,000000,21.5646,21.5902,20.8315,21.404,28290328.822586,0
+MET.US,D,20001212,000000,20.9872,21.3666,20.7931,21.139,8971262.627504,0
+MET.US,D,20001213,000000,21.139,21.1745,20.3359,20.4541,7687455.895626,0
+MET.US,D,20001214,000000,20.2255,20.8709,20.1152,20.6463,6076491.166186,0
+MET.US,D,20001215,000000,20.9468,21.3243,20.6463,21.2484,9826919.6575127,0
+MET.US,D,20001218,000000,20.7931,21.6701,20.7931,21.3243,3990685.3994885,0
+MET.US,D,20001219,000000,21.0217,21.2484,20.3822,20.5664,6383219.0406435,0
+MET.US,D,20001220,000000,20.6463,20.7556,20.2255,20.3014,4705623.0051774,0
+MET.US,D,20001221,000000,19.5061,20.1911,19.5061,19.9604,6485511.7293447,0
+MET.US,D,20001222,000000,20.0323,20.6088,19.8441,20.6088,3362803.1340796,0
+MET.US,D,20001226,000000,20.6463,20.8315,20.3359,20.5664,2727790.8247143,0
+MET.US,D,20001227,000000,20.5664,20.9468,20.5281,20.7931,1877319.4657299,0
+MET.US,D,20001228,000000,21.0217,21.5154,20.9872,21.3243,1790916.6472637,0
+MET.US,D,20001229,000000,21.6307,21.7814,21.2484,21.2484,1225931.1928967,0
+MET.US,D,20010102,000000,21.2878,21.3243,20.5281,20.6463,4021645.1747553,0
+MET.US,D,20010103,000000,20.7931,22.2396,20.7931,21.1745,5401271.1324256,0
+MET.US,D,20010104,000000,21.1745,21.2484,19.0499,19.8086,8195045.8153941,0
+MET.US,D,20010105,000000,20.262,20.3359,19.0075,19.1652,5072503.64871,0
+MET.US,D,20010108,000000,19.1652,20.1911,19.1652,19.9604,3880768.4551304,0
+MET.US,D,20010109,000000,20.3359,20.8709,20.262,20.5664,5450875.9827866,0
+MET.US,D,20010110,000000,20.4915,20.5281,19.9604,20.2255,4281845.0979801,0
+MET.US,D,20010111,000000,20.5664,20.5664,19.6204,19.7318,5724533.2804644,0
+MET.US,D,20010112,000000,19.7692,19.8441,18.4794,18.8193,5596295.9997064,0
+MET.US,D,20010116,000000,18.3699,19.2736,18.3699,18.7828,4351397.022638,0
+MET.US,D,20010117,000000,18.9346,19.1298,18.8193,18.9346,2543786.7768709,0
+MET.US,D,20010118,000000,19.1652,19.6973,18.6745,19.1652,3470287.5826557,0
+MET.US,D,20010119,000000,19.1652,19.2381,18.7041,18.8607,3611656.4843643,0
+MET.US,D,20010122,000000,19.2027,20.0323,19.0499,19.921,16296221.851971,0
+MET.US,D,20010123,000000,20.0323,20.3014,19.6204,20.0008,2318932.6309027,0
+MET.US,D,20010124,000000,20.1911,20.6088,19.921,20.4541,1959351.5043328,0
+MET.US,D,20010125,000000,20.6088,20.6463,19.9604,20.2255,1987397.7646267,0
+MET.US,D,20010126,000000,20.3359,20.3822,19.6973,19.9604,2451214.9380216,0
+MET.US,D,20010129,000000,19.9604,20.3359,19.8677,20.1388,2313096.4676813,0
+MET.US,D,20010130,000000,19.8875,20.5221,19.7692,20.3289,1442204.1188683,0
+MET.US,D,20010131,000000,20.2816,20.2816,19.8501,19.9269,4250721.9385577,0
+MET.US,D,20010201,000000,19.9408,20.3359,19.9269,20.3359,2737351.3348358,0
+MET.US,D,20010202,000000,20.4915,20.5517,20.0323,20.2816,2669593.5914639,0
+MET.US,D,20010205,000000,20.4275,20.4915,19.917,20.4915,1578535.5115815,0
+MET.US,D,20010206,000000,20.4915,20.4915,19.4312,19.8501,1860299.0989155,0
+MET.US,D,20010207,000000,19.8501,20.4541,19.8501,20.3822,1459546.1799517,0
+MET.US,D,20010208,000000,20.0984,20.2432,19.6116,19.7318,1516615.9610478,0
+MET.US,D,20010209,000000,20.0323,20.0984,19.4312,19.7033,2779989.5253961,0
+MET.US,D,20010212,000000,19.5515,20.1911,19.1298,20.1062,2672182.3677425,0
+MET.US,D,20010213,000000,20.0323,20.3979,19.5515,19.6204,2735572.3756762,0
+MET.US,D,20010214,000000,19.917,20.0323,19.6116,19.7318,1815882.964004,0
+MET.US,D,20010215,000000,19.4933,19.6362,19.0026,19.1298,5431100.4111128,0
+MET.US,D,20010216,000000,19.2421,19.8363,19.2421,19.5249,3932319.7080404,0
+MET.US,D,20010220,000000,19.5791,19.6116,18.9425,19.0696,2167187.3131034,0
+MET.US,D,20010221,000000,18.8193,19.309,18.5789,18.7888,2979067.537505,0
+MET.US,D,20010222,000000,18.3364,18.6272,17.9393,18.3138,5049154.9365905,0
+MET.US,D,20010223,000000,18.3246,18.632,17.961,18.4173,2165083.6152494,0
+MET.US,D,20010226,000000,18.8813,19.0637,18.5119,18.8331,3542915.3916336,0
+MET.US,D,20010227,000000,18.9848,19.2085,18.4567,18.777,2699905.9189591,0
+MET.US,D,20010228,000000,18.9307,18.975,18.4862,18.7326,1491964.2349176,0
+MET.US,D,20010301,000000,18.7001,18.8686,18.5178,18.8193,1634634.12102,0
+MET.US,D,20010302,000000,18.7888,19.4983,18.5473,19.3278,1936332.6049497,0
+MET.US,D,20010305,000000,19.3278,19.5515,18.9425,19.4007,1728173.0722932,0
+MET.US,D,20010306,000000,19.4007,19.4608,19.0075,19.1889,1966971.7007559,0
+MET.US,D,20010307,000000,19.309,19.4608,19.1298,19.3435,1488722.9368252,0
+MET.US,D,20010308,000000,19.4007,19.6362,19.309,19.5357,989243.36594689,0
+MET.US,D,20010309,000000,19.5357,19.7033,19.1819,19.6905,2322497.652881,0
+MET.US,D,20010312,000000,19.9752,19.9752,18.632,18.7326,3607765.7088833,0
+MET.US,D,20010313,000000,18.8193,19.2421,18.5789,19.2332,2148055.1299676,0
+MET.US,D,20010314,000000,17.156,17.9167,17.0889,17.4594,9487935.0826281,0
+MET.US,D,20010315,000000,17.695,17.7295,17.4387,17.6112,4239701.1191203,0
+MET.US,D,20010316,000000,17.5176,17.6112,17.2347,17.2407,4335997.3048697,0
+MET.US,D,20010319,000000,17.2151,17.2229,16.7599,16.8642,2560646.803955,0
+MET.US,D,20010320,000000,16.9992,17.0643,16.4061,16.5124,3871530.6540863,0
+MET.US,D,20010321,000000,16.4839,16.9717,16.4297,16.8071,2860890.0526109,0
+MET.US,D,20010322,000000,16.6987,16.6987,15.4827,15.8148,5565495.5493614,0
+MET.US,D,20010323,000000,16.0316,16.6987,15.9705,16.6987,3757238.8706311,0
+MET.US,D,20010326,000000,16.8456,16.9992,16.3972,16.8209,3780584.5383253,0
+MET.US,D,20010327,000000,16.6672,17.0288,16.543,16.9115,1723795.1887709,0
+MET.US,D,20010328,000000,16.9992,17.3018,16.8456,17.0288,2372591.6409004,0
+MET.US,D,20010329,000000,16.9992,17.9167,16.9067,17.2535,2496125.2846334,0
+MET.US,D,20010330,000000,17.5491,18.2645,17.4239,18.2458,2925731.2365848,0
+MET.US,D,20010402,000000,18.1542,18.5296,17.9354,18.3927,3659480.3459489,0
+MET.US,D,20010403,000000,18.4261,18.4261,17.4594,17.833,2903207.5637106,0
+MET.US,D,20010404,000000,17.6792,17.961,17.5176,17.7029,2115794.3703067,0
+MET.US,D,20010405,000000,17.759,18.2163,17.6664,18.2163,3174584.5868694,0
+MET.US,D,20010406,000000,18.0605,18.166,17.5491,18.0113,3649757.4664801,0
+MET.US,D,20010409,000000,18.0113,18.1975,17.759,18.1847,1350277.6981738,0
+MET.US,D,20010410,000000,18.2163,18.2211,17.9167,18.1847,3771019.9689699,0
+MET.US,D,20010411,000000,18.1246,18.1246,17.4073,17.6664,3331356.2507713,0
+MET.US,D,20010412,000000,17.8202,18.1472,17.6358,18.1246,5206244.2355279,0
+MET.US,D,20010416,000000,18.1246,18.3699,18.0418,18.3699,1837275.1254904,0
+MET.US,D,20010417,000000,18.2754,18.7543,18.1344,18.302,1435062.9120191,0
+MET.US,D,20010418,000000,18.64,18.7888,18.1246,18.2163,1902284.7676619,0
+MET.US,D,20010419,000000,18.0901,18.3364,18.0004,18.0004,2371450.9962367,0
+MET.US,D,20010420,000000,18.0004,18.2163,17.4594,17.6358,3115898.2159608,0
+MET.US,D,20010423,000000,17.7896,17.9167,17.2663,17.5551,1939414.5781202,0
+MET.US,D,20010424,000000,17.5551,17.695,17.1195,17.3018,1666734.5409505,0
+MET.US,D,20010425,000000,17.3018,17.4594,17.156,17.3658,2728116.578217,0
+MET.US,D,20010426,000000,17.5797,17.9167,17.4387,17.5432,3220468.1347557,0
+MET.US,D,20010427,000000,17.5491,17.7453,17.4594,17.6526,1130444.824266,0
+MET.US,D,20010430,000000,17.6664,17.9758,17.2713,17.6112,1544653.088066,0
+MET.US,D,20010501,000000,17.5491,17.9167,17.3344,17.9167,1398909.3472605,0
+MET.US,D,20010502,000000,17.9167,18.03,17.2289,17.629,2236251.1149113,0
+MET.US,D,20010503,000000,17.4526,17.6112,17.2347,17.5797,1596372.7991738,0
+MET.US,D,20010504,000000,17.3344,17.9758,17.3018,17.9758,2213062.7425222,0
+MET.US,D,20010507,000000,17.9393,18.0113,17.5925,17.7453,2485428.1890818,0
+MET.US,D,20010508,000000,17.7511,18.0901,17.3018,17.3658,4329187.9403738,0
+MET.US,D,20010509,000000,17.3658,17.5797,17.2713,17.5491,3128382.3891393,0
+MET.US,D,20010510,000000,17.6358,17.6664,17.3018,17.5126,2928978.6235277,0
+MET.US,D,20010511,000000,17.6112,17.7295,17.4171,17.5865,1704339.2817493,0
+MET.US,D,20010514,000000,17.6664,17.8497,17.4239,17.8497,1577564.3399239,0
+MET.US,D,20010515,000000,18.0054,18.3364,17.8546,18.2458,2278887.2758547,0
+MET.US,D,20010516,000000,18.6745,18.8933,18.632,18.7671,3687043.5574351,0
+MET.US,D,20010517,000000,18.8006,19.1889,18.5178,18.975,5826990.3681296,0
+MET.US,D,20010518,000000,19.0026,19.0026,18.7326,18.979,1946063.6028857,0
+MET.US,D,20010521,000000,18.9425,18.979,18.5789,18.8193,2965455.9121722,0
+MET.US,D,20010522,000000,18.7671,18.7671,18.3699,18.4606,4930810.0083073,0
+MET.US,D,20010523,000000,18.6745,18.7326,18.3699,18.7326,1915255.0340735,0
+MET.US,D,20010524,000000,18.7671,19.0814,18.6094,18.9425,2104447.7973665,0
+MET.US,D,20010525,000000,18.9425,19.3663,18.8813,19.0637,2138651.915151,0
+MET.US,D,20010529,000000,19.1298,19.3663,18.7267,19.106,5964467.4795487,0
+MET.US,D,20010530,000000,19.1819,19.3731,18.9908,19.0814,1376701.2798047,0
+MET.US,D,20010531,000000,19.1298,19.517,19.1298,19.3376,3260830.1100306,0
+MET.US,D,20010601,000000,19.0923,19.3485,18.9908,19.3189,1241010.2312043,0
+MET.US,D,20010604,000000,19.313,19.4786,19.2421,19.454,1606582.7866839,0
+MET.US,D,20010605,000000,19.5515,19.7456,19.3663,19.6559,2255867.3616632,0
+MET.US,D,20010606,000000,19.6559,19.6628,19.309,19.4135,1760431.8023373,0
+MET.US,D,20010607,000000,19.4312,19.5791,19.1544,19.1544,5391059.1152985,0
+MET.US,D,20010608,000000,19.1298,19.1544,18.975,19.114,761308.26161664,0
+MET.US,D,20010611,000000,19.1298,19.2085,18.9139,18.9198,1489861.5518721,0
+MET.US,D,20010612,000000,19.0864,19.0864,18.5178,18.6922,3784958.3626139,0
+MET.US,D,20010613,000000,18.6745,18.777,18.4676,18.6676,1929687.6394178,0
+MET.US,D,20010614,000000,18.64,18.6745,18.166,18.1847,1841004.5464326,0
+MET.US,D,20010615,000000,18.03,18.2616,17.9965,18.1542,4508003.2727675,0
+MET.US,D,20010618,000000,18.2163,18.4862,18.0497,18.2754,1884612.893842,0
+MET.US,D,20010619,000000,18.3699,18.6094,18.297,18.4261,1317368.4759328,0
+MET.US,D,20010620,000000,18.3927,18.8686,18.3699,18.8193,1872617.8583217,0
+MET.US,D,20010621,000000,18.8056,18.975,18.64,18.9425,1588587.1889782,0
+MET.US,D,20010622,000000,18.8813,18.9139,18.4567,18.5473,1519528.4612122,0
+MET.US,D,20010625,000000,18.7326,18.8933,18.3188,18.5119,1176158.8991463,0
+MET.US,D,20010626,000000,18.4567,18.8538,18.16,18.6154,2895263.6434016,0
+MET.US,D,20010627,000000,18.5789,18.7612,18.4439,18.6094,3009713.7369702,0
+MET.US,D,20010628,000000,18.7671,18.7888,18.3927,18.4862,2234628.4362484,0
+MET.US,D,20010629,000000,18.4567,18.8056,18.1542,18.8056,2999340.3653045,0
+MET.US,D,20010702,000000,18.6745,19.309,18.5473,19.1612,1726717.8370196,0
+MET.US,D,20010703,000000,19.0923,19.2027,18.9622,19.1819,644258.2288768,0
+MET.US,D,20010705,000000,19.0026,19.4312,19.0026,19.3544,2408418.4373479,0
+MET.US,D,20010706,000000,19.3544,19.3544,18.8114,18.8114,1492941.4954257,0
+MET.US,D,20010709,000000,18.975,19.1366,18.8114,18.9562,1140173.7925853,0
+MET.US,D,20010710,000000,18.9562,19.0026,18.7671,18.8331,4856231.7375468,0
+MET.US,D,20010711,000000,18.7326,18.8114,18.4261,18.4567,1758003.3657891,0
+MET.US,D,20010712,000000,18.5178,18.9622,18.3364,18.9139,1195135.8165938,0
+MET.US,D,20010713,000000,18.8193,19.1819,18.8193,18.975,708940.08792876,0
+MET.US,D,20010716,000000,18.975,19.1612,18.8449,19.1612,9678581.0515781,0
+MET.US,D,20010717,000000,19.0696,19.2155,18.9307,19.0026,1735304.1310582,0
+MET.US,D,20010718,000000,18.975,19.0696,18.7001,18.7888,1787020.7977406,0
+MET.US,D,20010719,000000,19.0026,19.1298,18.5178,18.6745,1852192.8092593,0
+MET.US,D,20010720,000000,18.5789,18.7326,18.2025,18.2458,2759407.1810287,0
+MET.US,D,20010723,000000,18.2458,18.2832,18.0162,18.03,1939251.1939647,0
+MET.US,D,20010724,000000,17.8822,18.1246,17.1855,17.6112,4805980.4542223,0
+MET.US,D,20010725,000000,17.695,17.8497,17.5176,17.7659,3065641.8585942,0
+MET.US,D,20010726,000000,17.5176,17.7295,17.3018,17.485,1933253.6762045,0
+MET.US,D,20010727,000000,17.485,17.6664,17.4239,17.5669,1782483.5892963,0
+MET.US,D,20010730,000000,17.5176,17.5925,17.3196,17.5176,1639987.2354337,0
+MET.US,D,20010731,000000,17.5797,18.1542,17.5669,18.0054,2020311.0461014,0
+MET.US,D,20010801,000000,18.1404,18.2458,17.8822,17.9315,1467974.1638769,0
+MET.US,D,20010802,000000,17.9758,18.0605,17.8497,17.8822,1331146.5298465,0
+MET.US,D,20010803,000000,17.8497,18.0054,17.5599,17.7453,1829980.6825699,0
+MET.US,D,20010806,000000,17.9019,18.1246,17.629,17.8024,1943954.8309897,0
+MET.US,D,20010807,000000,17.9758,18.0793,17.485,17.6358,2630356.0239179,0
+MET.US,D,20010808,000000,17.353,17.5797,17.2407,17.3087,5862656.8248468,0
+MET.US,D,20010809,000000,17.4329,17.4329,17.1855,17.3757,2443924.5543348,0
+MET.US,D,20010810,000000,17.4594,17.485,17.2407,17.3658,1560542.958301,0
+MET.US,D,20010813,000000,17.3925,17.8142,17.3757,17.6418,2481857.0782531,0
+MET.US,D,20010814,000000,17.6112,17.9758,17.6112,17.8822,2774643.5146413,0
+MET.US,D,20010815,000000,17.9167,18.0547,17.7167,17.759,3075213.5316084,0
+MET.US,D,20010816,000000,17.9167,17.9896,17.7896,17.9019,2233165.0825072,0
+MET.US,D,20010817,000000,17.8497,18.03,17.3925,17.6723,3421002.3969468,0
+MET.US,D,20010820,000000,17.6792,17.9393,17.6792,17.8202,1337795.5546121,0
+MET.US,D,20010821,000000,17.9393,18.2458,17.6664,17.833,3166807.0951412,0
+MET.US,D,20010822,000000,18.0054,18.0901,17.7295,17.8497,2461101.2016459,0
+MET.US,D,20010823,000000,17.9167,18.3927,17.8398,18.2754,2797661.3992159,0
+MET.US,D,20010824,000000,18.2458,18.5986,18.1542,18.4567,2103317.3007871,0
+MET.US,D,20010827,000000,18.3927,18.4498,18.0605,18.2458,1346223.5385373,0
+MET.US,D,20010828,000000,18.2517,18.5178,18.1847,18.3296,1859649.6215269,0
+MET.US,D,20010829,000000,18.3364,18.5178,18.3138,18.3927,2483152.988605,0
+MET.US,D,20010830,000000,18.3364,18.6873,18.3364,18.6272,4320434.2029458,0
+MET.US,D,20010831,000000,18.6745,18.7888,18.4862,18.5178,3978200.2115014,0
+MET.US,D,20010904,000000,18.2754,18.5789,18.2163,18.2458,1890126.347986,0
+MET.US,D,20010905,000000,18.3364,18.3364,17.9207,18.03,1948812.7188947,0
+MET.US,D,20010906,000000,18.03,18.0901,17.6841,17.6841,3731786.4606577,0
+MET.US,D,20010907,000000,17.5491,17.5491,17.0939,17.1855,2568588.6946472,0
+MET.US,D,20010910,000000,17.1855,17.6043,17.1855,17.485,2001343.2619297,0
+MET.US,D,20010917,000000,16.0631,16.6357,15.3586,16.338,7239682.843346,0
+MET.US,D,20010918,000000,16.3686,16.6061,16.0631,16.274,4686491.8368501,0
+MET.US,D,20010919,000000,16.274,16.4247,16.0631,16.204,5416349.1559247,0
+MET.US,D,20010920,000000,16.0868,16.211,16,16.0503,6244770.7575668,0
+MET.US,D,20010921,000000,15.2748,15.4827,15.058,15.2955,6997968.6702936,0
+MET.US,D,20010924,000000,15.7863,16.0681,15.6365,16.0503,2662130.6903458,0
+MET.US,D,20010925,000000,16.0868,16.7599,15.7863,16.3972,6658820.7112534,0
+MET.US,D,20010926,000000,16.3972,16.543,16.274,16.3972,4662824.4748869,0
+MET.US,D,20010927,000000,16.4179,17.0485,16.3972,17.0485,5803810.1142079,0
+MET.US,D,20010928,000000,17.0643,18.1404,17.0643,18.03,6177975.0525767,0
+MET.US,D,20011001,000000,17.9167,17.9167,17.156,17.6112,2706716.2982634,0
+MET.US,D,20011002,000000,17.5491,17.6112,17.156,17.6112,2045435.6729552,0
+MET.US,D,20011003,000000,17.156,17.6112,17.156,17.491,2953458.847035,0
+MET.US,D,20011004,000000,17.4239,17.5491,17.2663,17.4131,3329246.4640669,0
+MET.US,D,20011005,000000,17.3925,17.485,16.9372,17.4693,3435431.9578659,0
+MET.US,D,20011008,000000,17.2289,17.2289,16.3686,16.4375,2211930.2163259,0
+MET.US,D,20011009,000000,16.4839,16.5745,16.2907,16.3893,3301037.8344258,0
+MET.US,D,20011010,000000,16.3302,16.5302,16.211,16.3844,2724388.1720832,0
+MET.US,D,20011011,000000,16.3972,16.6987,16.3055,16.5815,2793285.5453104,0
+MET.US,D,20011012,000000,16.543,16.5745,16.1814,16.3055,2465649.5729828,0
+MET.US,D,20011015,000000,16.3055,16.4494,16.2405,16.2769,1928874.7778737,0
+MET.US,D,20011016,000000,16.3302,16.5124,15.8769,16.0188,3511306.1389783,0
+MET.US,D,20011017,000000,16.1469,16.1469,15.9705,16.0316,5470331.8898083,0
+MET.US,D,20011018,000000,16.0868,16.1814,15.5438,15.668,2025660.1012814,0
+MET.US,D,20011019,000000,15.6365,15.6621,14.9949,15.5754,3522813.0516487,0
+MET.US,D,20011022,000000,15.6365,15.9567,15.531,15.7863,3136003.600371,0
+MET.US,D,20011023,000000,16.2405,16.5124,16.0868,16.4021,10446050.21511,0
+MET.US,D,20011024,000000,16.4839,16.5745,16.1469,16.5164,4760584.0143775,0
+MET.US,D,20011025,000000,16.3972,16.5696,15.9705,16.5381,2188098.4553987,0
+MET.US,D,20011026,000000,16.543,16.7904,16.477,16.6672,2002316.4632041,0
+MET.US,D,20011029,000000,16.5124,16.6357,16.347,16.5234,2423982.5540802,0
+MET.US,D,20011030,000000,16.4247,16.6987,16.3055,16.4839,1762380.234503,0
+MET.US,D,20011031,000000,16.3972,16.5745,16.1982,16.3302,2038790.7074233,0
+MET.US,D,20011101,000000,16.2168,16.6149,16.1341,16.5745,1904884.706833,0
+MET.US,D,20011102,000000,16.5124,16.8209,16.3598,16.5863,2798961.3688015,0
+MET.US,D,20011105,000000,16.7431,17.1855,16.6987,17.0712,5956688.9730121,0
+MET.US,D,20011106,000000,17.3718,17.4329,16.9431,17.1195,3781881.4634856,0
+MET.US,D,20011107,000000,17.156,17.3993,16.7599,16.8504,3539513.753811,0
+MET.US,D,20011108,000000,16.9115,17.2781,16.885,17.0062,3039538.9564238,0
+MET.US,D,20011109,000000,16.8504,17.0229,16.7135,16.8456,1579187.0185869,0
+MET.US,D,20011112,000000,16.8209,16.9776,16.6001,16.7687,2042680.4680959,0
+MET.US,D,20011113,000000,16.8209,17.0062,16.7599,16.9431,1982048.7094467,0
+MET.US,D,20011114,000000,16.9431,17.017,16.813,16.9115,2420901.5957181,0
+MET.US,D,20011115,000000,16.9115,17.0939,16.885,16.9372,3216737.6990051,0
+MET.US,D,20011116,000000,16.9776,16.9992,16.7499,16.8781,1910880.1949764,0
+MET.US,D,20011119,000000,16.9431,16.9431,16.6987,16.8209,2346820.5810833,0
+MET.US,D,20011120,000000,16.813,17.3018,16.7204,16.8209,3191282.2446064,0
+MET.US,D,20011121,000000,16.8504,16.8504,16.4455,16.4494,2969183.3034976,0
+MET.US,D,20011123,000000,16.3893,16.5026,16.3055,16.4839,1151523.4099507,0
+MET.US,D,20011126,000000,16.5124,16.9067,16.3134,16.885,2872886.1029397,0
+MET.US,D,20011127,000000,16.6357,16.8209,16.5381,16.6612,2939516.3941574,0
+MET.US,D,20011128,000000,16.6357,16.7076,16.543,16.6672,2286831.1961637,0
+MET.US,D,20011129,000000,16.6672,16.8209,16.5943,16.7076,10014323.313562,0
+MET.US,D,20011130,000000,16.7599,16.8209,16.6928,16.7785,2347465.9992382,0
+MET.US,D,20011203,000000,16.6987,16.7293,16.4021,16.4967,2866892.6444132,0
+MET.US,D,20011204,000000,16.5124,16.9776,16.5026,16.9776,5369171.7273034,0
+MET.US,D,20011205,000000,17.1195,17.285,17.0229,17.1097,6486163.2363502,0
+MET.US,D,20011206,000000,17.1756,17.3757,17.0939,17.2289,3606308.4439926,0
+MET.US,D,20011207,000000,17.2289,17.5235,17.148,17.3855,3810733.4816647,0
+MET.US,D,20011210,000000,17.5383,18.166,17.5235,17.5235,5701352.0117343,0
+MET.US,D,20011211,000000,17.7718,17.9167,17.7403,17.8083,5829427.9379537,0
+MET.US,D,20011212,000000,17.8891,17.9275,17.5551,17.622,4686980.9745084,0
+MET.US,D,20011213,000000,17.4387,17.7029,17.4239,17.7029,4502326.4344679,0
+MET.US,D,20011214,000000,17.6171,18.5119,17.6171,18.233,5620292.1595975,0
+MET.US,D,20011217,000000,18.233,18.772,18.166,18.6193,6324207.9310406,0
+MET.US,D,20011218,000000,18.6538,18.9622,18.5296,18.8006,5413267.1827542,0
+MET.US,D,20011219,000000,18.9307,19.106,18.7119,19.0075,5405812.4001035,0
+MET.US,D,20011220,000000,19.114,19.5712,18.975,19.2618,5030022.7534548,0
+MET.US,D,20011221,000000,19.2618,19.309,18.777,18.777,7318960.6918977,0
+MET.US,D,20011224,000000,18.9622,19.0499,18.7474,18.777,818862.10632893,0
+MET.US,D,20011226,000000,18.9307,19.1484,18.777,18.777,2807058.525182,0
+MET.US,D,20011227,000000,18.9908,19.114,18.8331,18.839,4426460.371823,0
+MET.US,D,20011228,000000,18.8991,19.3869,18.8873,19.2155,1904884.706833,0
+MET.US,D,20011231,000000,19.3869,19.5574,19.2618,19.3731,1944112.1262948,0
+MET.US,D,20020102,000000,19.2381,19.3376,18.839,18.979,2447810.2557736,0
+MET.US,D,20020103,000000,18.8991,19.1484,18.6745,19.0637,2708496.2722314,0
+MET.US,D,20020104,000000,18.9307,19.0154,18.777,18.9257,2605873.7707938,0
+MET.US,D,20020107,000000,18.9494,18.9622,18.3837,18.5611,2225549.9601261,0
+MET.US,D,20020108,000000,18.5345,18.6873,18.4123,18.5119,1870672.4705812,0
+MET.US,D,20020109,000000,18.5178,18.9622,18.5178,18.5611,1533633.2834371,0
+MET.US,D,20020110,000000,18.5611,18.7828,18.4123,18.7189,1853166.0105337,0
+MET.US,D,20020111,000000,18.5345,18.6193,18.3897,18.5611,4760745.3689162,0
+MET.US,D,20020114,000000,18.5296,18.6468,18.4714,18.6094,2467267.1776037,0
+MET.US,D,20020115,000000,18.5937,18.7888,18.5937,18.777,2659699.2093723,0
+MET.US,D,20020116,000000,18.777,18.777,18.4439,18.4439,1420471.9965613,0
+MET.US,D,20020117,000000,18.4439,18.5611,18.3837,18.4942,1691207.6607989,0
+MET.US,D,20020118,000000,18.3512,18.5473,18.3512,18.3897,1860460.4534542,0
+MET.US,D,20020122,000000,18.505,18.5345,18.2261,18.4123,1767730.3044915,0
+MET.US,D,20020123,000000,18.3837,18.4714,18.2163,18.3444,2291694.1581108,0
+MET.US,D,20020124,000000,18.3512,18.5611,18.2902,18.3188,2639595.8545789,0
+MET.US,D,20020125,000000,18.3444,18.5937,18.2754,18.5178,1541250.435435,0
+MET.US,D,20020128,000000,18.5345,18.5611,18.0743,18.3512,1635274.4651329,0
+MET.US,D,20020129,000000,18.3837,18.5345,17.5797,17.629,3543242.1599448,0
+MET.US,D,20020130,000000,17.7718,18.16,17.6171,17.9818,4125407.3060481,0
+MET.US,D,20020131,000000,18.0743,18.64,17.9019,18.5789,2524174.5893526,0
+MET.US,D,20020201,000000,18.5611,18.6538,18.2616,18.4261,2524493.2391964,0
+MET.US,D,20020204,000000,18.4123,18.4567,17.7403,17.8891,2935784.9435983,0
+MET.US,D,20020205,000000,17.9019,18.0418,17.4329,17.5383,3187559.9273231,0
+MET.US,D,20020206,000000,17.6594,17.9393,17.491,17.695,3008575.1219233,0
+MET.US,D,20020207,000000,17.7403,17.9472,17.4329,17.7334,3334441.2683671,0
+MET.US,D,20020208,000000,17.7718,18.1975,17.7097,18.0743,2284232.2718011,0
+MET.US,D,20020211,000000,18.1088,18.3837,18.0349,18.0852,2892177.6109973,0
+MET.US,D,20020212,000000,18.2261,18.7474,18.2025,18.5719,3235217.360327,0
+MET.US,D,20020213,000000,18.6538,19.114,18.505,18.777,1877319.4657299,0
+MET.US,D,20020214,000000,18.8991,19.449,18.7946,19.2332,2756320.1338161,0
+MET.US,D,20020215,000000,19.2085,19.2618,18.8331,18.9061,2460294.4289522,0
+MET.US,D,20020219,000000,18.9061,18.9061,18.505,18.5611,1755734.2541627,0
+MET.US,D,20020220,000000,18.7119,19.0568,18.5986,18.9908,2734922.8982877,0
+MET.US,D,20020221,000000,18.9908,19.3593,18.839,18.9562,2525796.2532073,0
+MET.US,D,20020222,000000,18.8686,19.114,18.4123,18.8813,2094238.8246648,0
+MET.US,D,20020225,000000,18.7326,19.1484,18.6873,19.1484,2893636.9055048,0
+MET.US,D,20020226,000000,19.2618,19.5298,19.0243,19.4254,2037329.383299,0
+MET.US,D,20020227,000000,19.4254,19.9959,19.4194,19.6973,2957025.8986302,0
+MET.US,D,20020228,000000,19.6973,19.7624,19.4194,19.4983,2742861.7445546,0
+MET.US,D,20020301,000000,19.4983,19.5988,19.2381,19.5111,2589665.2507151,0
+MET.US,D,20020304,000000,19.7279,20.5517,19.6628,20.3693,3342213.6860532,0
+MET.US,D,20020305,000000,20.1831,20.1911,20.0008,20.0718,3273154.9582873,0
+MET.US,D,20020306,000000,19.6047,20.3073,19.444,20.058,5363659.2879678,0
+MET.US,D,20020307,000000,20.058,20.058,19.6628,19.9121,2530008.7229572,0
+MET.US,D,20020308,000000,20.0127,20.1565,19.5111,19.7209,3985172.9601529,0
+MET.US,D,20020311,000000,19.7279,19.8205,19.449,19.5111,2044303.1467589,0
+MET.US,D,20020312,000000,19.3544,19.7456,19.2381,19.7151,3724818.7860484,0
+MET.US,D,20020313,000000,19.7151,19.7151,19.2085,19.3731,2011555.2790566,0
+MET.US,D,20020314,000000,19.2618,19.8835,19.1957,19.2155,2729249.1044134,0
+MET.US,D,20020315,000000,19.2085,19.2155,19.0696,19.1298,4145992.6948408,0
+MET.US,D,20020318,000000,19.2085,19.2085,18.777,18.8193,4872769.0555535,0
+MET.US,D,20020319,000000,18.8686,18.9425,18.505,18.5247,2823931.7447756,0
+MET.US,D,20020320,000000,18.5611,18.6468,18.3296,18.4123,5155987.8781613,0
+MET.US,D,20020321,000000,18.4439,18.8006,18.3897,18.7119,2552380.1745686,0
+MET.US,D,20020322,000000,18.839,18.8686,18.3837,18.5611,3211062.8903223,0
+MET.US,D,20020325,000000,18.6873,18.8056,18.4498,18.5611,6404289.5078608,0
+MET.US,D,20020326,000000,18.839,18.9257,18.4123,18.5719,4938585.4704186,0
+MET.US,D,20020327,000000,18.8813,19.2085,18.777,19.0814,10893489.39542,0
+MET.US,D,20020328,000000,19.1484,19.4864,18.9622,19.2618,3436080.4204461,0
+MET.US,D,20020401,000000,19.2618,19.2618,18.7671,18.9494,2285696.6403506,0
+MET.US,D,20020402,000000,18.9494,19.2962,18.9346,19.0864,2496449.0085193,0
+MET.US,D,20020403,000000,19.2155,19.3278,18.8991,19.0814,1845708.1834577,0
+MET.US,D,20020404,000000,19.2962,19.6047,19.1612,19.2834,1602697.0852451,0
+MET.US,D,20020405,000000,19.2834,19.8835,19.2834,19.7692,3159671.9771426,0
+MET.US,D,20020408,000000,19.788,20.1831,19.6116,20.0195,2386370.7096225,0
+MET.US,D,20020409,000000,19.9338,20.3693,19.8205,20.1911,1908123.9753086,0
+MET.US,D,20020410,000000,20.0383,20.4422,19.9821,20.3693,2849378.0658984,0
+MET.US,D,20020411,000000,20.3122,20.3615,19.989,20.0924,2616743.3837767,0
+MET.US,D,20020412,000000,20.1831,20.7616,20.1831,20.5773,3315628.7498835,0
+MET.US,D,20020415,000000,20.8847,20.8847,20.1753,20.3487,3228574.4244119,0
+MET.US,D,20020416,000000,20.6148,20.9783,20.5517,20.8561,3648132.7582003,0
+MET.US,D,20020417,000000,20.7616,21.1104,20.734,21.0217,2121471.2086063,0
+MET.US,D,20020418,000000,20.9468,21.0463,20.3693,20.7616,3796791.0287871,0
+MET.US,D,20020419,000000,20.8275,21.1617,20.7073,21.1044,2080778.4057865,0
+MET.US,D,20020422,000000,21.1044,21.2227,20.9252,21.1508,2656620.280627,0
+MET.US,D,20020423,000000,20.9468,20.9971,20.4679,20.5773,3522974.4061874,0
+MET.US,D,20020424,000000,20.4915,20.8561,20.4915,20.6266,2408742.1612338,0
+MET.US,D,20020425,000000,20.4422,20.7073,20.3359,20.5773,2049327.4632446,0
+MET.US,D,20020426,000000,20.5773,20.7379,20.3359,20.4157,2047383.0903126,0
+MET.US,D,20020429,000000,20.4915,20.6601,20.1831,20.6531,2149843.222403,0
+MET.US,D,20020430,000000,20.5605,21.0217,20.5605,20.8778,4134806.461631,0
+MET.US,D,20020501,000000,20.8847,20.93,20.5221,20.8985,2775940.4398017,0
+MET.US,D,20020502,000000,20.7616,20.8601,20.5842,20.8561,2586424.9674312,0
+MET.US,D,20020503,000000,20.9202,21.1617,20.734,20.8847,3332165.0530818,0
+MET.US,D,20020506,000000,21.134,21.3203,20.798,20.8847,2030684.4177671,0
+MET.US,D,20020507,000000,20.8561,20.8601,19.3731,19.4864,6890972.3445673,0
+MET.US,D,20020508,000000,19.6628,19.788,19.2332,19.5061,7808234.3344996,0
+MET.US,D,20020509,000000,19.5111,19.7545,19.3801,19.4076,3557343.9377443,0
+MET.US,D,20020510,000000,19.5298,19.6332,19.3376,19.4194,3393608.6584666,0
+MET.US,D,20020513,000000,19.5712,19.9604,19.0568,19.6628,3010524.5688975,0
+MET.US,D,20020514,000000,19.9959,20.0008,19.3801,19.7279,2836408.8142952,0
+MET.US,D,20020515,000000,19.7279,19.8205,19.1426,19.4135,3515035.5599205,0
+MET.US,D,20020516,000000,19.5357,19.7279,19.4135,19.7279,2774156.4065999,0
+MET.US,D,20020517,000000,19.7318,20.0008,19.7279,19.9121,1814746.378574,0
+MET.US,D,20020520,000000,19.9752,20.0195,19.1484,19.3435,2520934.3060687,0
+MET.US,D,20020521,000000,19.5445,19.6047,18.975,19.0923,2803336.2078987,0
+MET.US,D,20020522,000000,19.2085,19.2834,18.7119,18.975,3411439.8572085,0
+MET.US,D,20020523,000000,19.2085,19.2618,18.8056,19.2618,4020190.95429,0
+MET.US,D,20020524,000000,19.3663,19.4194,19.1612,19.3485,2948269.1167769,0
+MET.US,D,20020528,000000,19.3435,19.3485,18.6538,18.9908,5239803.9499658,0
+MET.US,D,20020529,000000,18.9908,19.3278,18.9908,19.1889,1965032.401866,0
+MET.US,D,20020530,000000,19.0814,19.5712,18.9908,19.4864,3641971.8562846,0
+MET.US,D,20020531,000000,19.788,20.3231,19.6116,20.3231,11638097.969684,0
+MET.US,D,20020603,000000,20.2432,20.393,19.5712,19.6332,3620897.3298336,0
+MET.US,D,20020604,000000,19.6332,19.6362,19.1366,19.4608,2624520.875505,0
+MET.US,D,20020605,000000,19.5445,19.5712,19.4135,19.5407,2112555.1018312,0
+MET.US,D,20020606,000000,19.5407,19.5407,19.0568,19.1298,2007018.0706124,0
+MET.US,D,20020607,000000,19.1218,19.2085,18.8056,19.0243,3583444.8102978,0
+MET.US,D,20020610,000000,18.8755,19.4135,18.7888,19.3327,1697047.8832541,0
+MET.US,D,20020611,000000,19.4312,19.4362,18.8193,18.9198,1526496.1358216,0
+MET.US,D,20020612,000000,18.8114,19.0568,18.6538,18.7189,3275258.6561413,0
+MET.US,D,20020613,000000,18.6873,18.777,18.1344,18.2261,2614792.9219941,0
+MET.US,D,20020614,000000,18.2261,18.3444,17.4329,18.1542,3145564.1104925,0
+MET.US,D,20020617,000000,18.3512,18.839,18.1975,18.8114,2607012.3858407,0
+MET.US,D,20020618,000000,18.9198,18.9198,18.4123,18.6094,3247867.9620863,0
+MET.US,D,20020619,000000,18.6094,18.6094,18.0695,18.1344,4639318.4674624,0
+MET.US,D,20020620,000000,18.0418,18.0497,17.3274,17.4742,5860226.3586818,0
+MET.US,D,20020621,000000,17.9354,18.3897,17.9354,18.1778,7539765.7522715,0
+MET.US,D,20020624,000000,18.2261,18.3631,17.5068,17.6171,4264179.3130107,0
+MET.US,D,20020625,000000,17.9472,18.2517,17.5383,17.5383,3484718.1583833,0
+MET.US,D,20020626,000000,17.485,17.485,16.9333,17.1195,5501297.7539257,0
+MET.US,D,20020627,000000,17.3392,17.6526,17.156,17.6526,9812653.4807492,0
+MET.US,D,20020628,000000,17.6526,18.166,17.5925,17.6171,4065911.1180207,0
+MET.US,D,20020701,000000,17.8546,18.0113,17.7029,17.9818,3618461.7896264,0
+MET.US,D,20020702,000000,18.1344,18.1344,17.5126,17.5669,3680878.5962857,0
+MET.US,D,20020703,000000,17.9472,17.9472,17.4978,17.6792,5081253.3269042,0
+MET.US,D,20020705,000000,17.8891,18.0695,17.8024,17.9818,2203663.5869394,0
+MET.US,D,20020708,000000,18.0418,18.1778,17.8024,18.0901,1835494.1367139,0
+MET.US,D,20020709,000000,18.2261,18.2902,17.5865,17.5994,2205935.742991,0
+MET.US,D,20020710,000000,17.7718,17.8546,17.1097,17.1097,3300548.6967675,0
+MET.US,D,20020711,000000,17.1195,17.5176,16.885,17.0939,2775617.7307242,0
+MET.US,D,20020712,000000,17.3087,17.3087,16.6357,16.9579,1830141.0223002,0
+MET.US,D,20020715,000000,16.9115,16.9115,16.1676,16.885,2933516.8467804,0
+MET.US,D,20020716,000000,16.6061,17.0712,15.8592,16.0119,4062020.3425397,0
+MET.US,D,20020717,000000,16.3302,16.5026,15.1684,15.5034,5606996.1396832,0
+MET.US,D,20020718,000000,15.7162,15.8345,14.8047,14.8353,5233964.7423191,0
+MET.US,D,20020719,000000,14.4037,15.3654,14.4037,15.1369,6802289.251582,0
+MET.US,D,20020722,000000,15.3842,15.6,14.3662,14.6491,4402788.9506261,0
+MET.US,D,20020723,000000,14.8047,14.8678,13.9169,14.1268,4266445.3802118,0
+MET.US,D,20020724,000000,14.0401,14.6559,13.575,14.5456,8162621.6715778,0
+MET.US,D,20020725,000000,14.5594,14.9723,14.3259,14.7881,3684607.0024196,0
+MET.US,D,20020726,000000,14.9023,15.5132,14.8215,15.5132,4105303.9512548,0
+MET.US,D,20020729,000000,16.0562,16.9431,15.9942,16.9372,4585331.6743452,0
+MET.US,D,20020730,000000,16.9372,17.491,16.5124,17.1855,5130208.6998767,0
+MET.US,D,20020731,000000,17.3718,17.3718,16.7687,17.2407,3764208.5748573,0
+MET.US,D,20020801,000000,17.0062,17.2092,16.7293,17.1756,2911144.3803607,0
+MET.US,D,20020802,000000,17.1195,17.1264,16.1607,16.3302,3528484.8159062,0
+MET.US,D,20020805,000000,16.1469,16.274,15.668,15.6729,3313359.6382572,0
+MET.US,D,20020806,000000,15.737,15.9942,15.1812,15.5034,5069902.6947304,0
+MET.US,D,20020807,000000,15.8907,15.8907,15.2895,15.7439,2422687.6585366,0
+MET.US,D,20020808,000000,16.1814,16.5124,15.8424,16.4061,4793166.4683073,0
+MET.US,D,20020809,000000,16.4119,16.7499,16.1982,16.5696,2432251.2130835,0
+MET.US,D,20020812,000000,16.2287,16.6297,16.0562,16.3686,2726495.9291708,0
+MET.US,D,20020813,000000,16.3538,16.6987,15.9646,15.9942,2450893.2437526,0
+MET.US,D,20020814,000000,16.0868,16.4119,15.731,16.3972,3833270.3470485,0
+MET.US,D,20020815,000000,16.3972,16.6554,16.3302,16.3686,3049758.0772098,0
+MET.US,D,20020816,000000,16.3686,16.5234,16.1301,16.3134,1622471.6421105,0
+MET.US,D,20020819,000000,16.5124,16.8642,16.211,16.7687,1917043.126509,0
+MET.US,D,20020820,000000,16.7687,16.9263,16.3302,16.4967,1832736.9022377,0
+MET.US,D,20020821,000000,16.7727,16.9115,16.2769,16.6357,1710019.1644741,0
+MET.US,D,20020822,000000,16.7599,17.156,16.6554,17.1047,1359355.1594876,0
+MET.US,D,20020823,000000,17.1047,17.1195,16.7342,16.9263,1747789.3190452,0
+MET.US,D,20020826,000000,17.0771,17.1195,16.4494,16.9333,1553086.1460334,0
+MET.US,D,20020827,000000,17.1195,17.3087,16.4455,16.543,2688885.0995215,0
+MET.US,D,20020828,000000,16.543,16.6061,16.007,16.3055,1639009.9749256,0
+MET.US,D,20020829,000000,16.1469,16.8071,15.87,16.6149,2670725.1028518,0
+MET.US,D,20020830,000000,16.9115,16.9115,16.4375,16.4642,2113525.2586803,0
+MET.US,D,20020903,000000,16.3134,16.3302,15.7863,15.8424,2736061.5133344,0
+MET.US,D,20020904,000000,15.7783,15.87,15.3842,15.6217,2736542.5325254,0
+MET.US,D,20020905,000000,15.2895,15.6858,15.2295,15.6217,3387284.3723954,0
+MET.US,D,20020906,000000,15.7498,15.9015,15.4157,15.4463,2800578.9734225,0
+MET.US,D,20020909,000000,15.4463,15.6,15.261,15.5961,3399767.5307656,0
+MET.US,D,20020910,000000,15.6581,15.6581,15.2837,15.5438,3762265.2167336,0
+MET.US,D,20020911,000000,15.8424,15.8424,15.4157,15.4521,3624786.0756977,0
+MET.US,D,20020912,000000,15.4521,15.4591,14.991,15.0442,6198728.8995671,0
+MET.US,D,20020913,000000,14.9831,15.3536,14.9831,15.261,4277470.2588829,0
+MET.US,D,20020916,000000,15.3468,15.3468,14.716,14.9023,3112008.4552882,0
+MET.US,D,20020917,000000,15.0758,15.0935,14.2036,14.2795,4539131.5062319,0
+MET.US,D,20020918,000000,14.1859,14.4815,14.0648,14.1465,5645416.7864513,0
+MET.US,D,20020919,000000,14.1387,14.7279,14.1387,14.389,11160983.761565,0
+MET.US,D,20020920,000000,14.5278,14.6175,14.2274,14.4116,5658713.8211741,0
+MET.US,D,20020923,000000,14.3121,14.515,14.1505,14.4165,3271045.1715829,0
+MET.US,D,20020924,000000,14.2657,14.4953,14.0706,14.0706,4202086.2302373,0
+MET.US,D,20020925,000000,14.4352,14.4352,13.9642,14.1347,4734646.5259796,0
+MET.US,D,20020926,000000,14.3702,14.5328,14.1623,14.515,8101179.0810014,0
+MET.US,D,20020927,000000,14.3397,14.5023,13.9761,14.046,4117142.7062785,0
+MET.US,D,20020930,000000,13.8903,14.1505,13.4557,13.9218,3710387.1955124,0
+MET.US,D,20021001,000000,14.0706,14.5516,13.8312,14.5278,3201823.0596613,0
+MET.US,D,20021002,000000,14.5278,14.7279,14.1623,14.247,3688821.5017863,0
+MET.US,D,20021003,000000,14.3318,14.4461,13.7258,13.773,2999983.7538426,0
+MET.US,D,20021004,000000,13.9761,14.0706,12.6044,12.7738,10816321.333573,0
+MET.US,D,20021007,000000,12.8763,13.1995,12.6044,12.694,5376790.9089182,0
+MET.US,D,20021008,000000,12.7216,13.3671,12.694,13.302,7130413.3467596,0
+MET.US,D,20021009,000000,13.1503,13.2173,12.7945,12.8694,14548589.82823,0
+MET.US,D,20021010,000000,12.9532,13.569,12.8409,13.4164,3500439.5704206,0
+MET.US,D,20021011,000000,13.64,14.1387,13.5799,13.8509,3650882.8890176,0
+MET.US,D,20021014,000000,13.8509,13.9761,13.575,13.6085,3485038.8378438,0
+MET.US,D,20021015,000000,14.3702,15.2837,14.3515,15.1053,5691951.841343,0
+MET.US,D,20021016,000000,15.1053,15.1684,14.7545,14.9467,3529299.7070671,0
+MET.US,D,20021017,000000,16.1203,16.1203,15.2895,15.4521,6990021.7055593,0
+MET.US,D,20021018,000000,15.3714,15.5084,15.0521,15.2128,3069699.062656,0
+MET.US,D,20021021,000000,14.6175,15.261,14.4352,15.1812,5921668.9492582,0
+MET.US,D,20021022,000000,15.1369,15.2295,14.9506,15.1369,2674294.1840638,0
+MET.US,D,20021023,000000,15.0994,15.1132,14.6087,14.9831,5431100.4111128,0
+MET.US,D,20021024,000000,14.9949,15.4521,14.8678,15.0127,2577020.7378062,0
+MET.US,D,20021025,000000,15.197,15.6581,14.8718,15.537,3651697.7801786,0
+MET.US,D,20021028,000000,15.7783,16.1469,15.261,15.3231,4486279.2689279,0
+MET.US,D,20021029,000000,15.1684,15.193,14.5328,14.921,4143728.6572567,0
+MET.US,D,20021030,000000,14.8047,15.3231,14.6826,14.9831,4770634.6769658,0
+MET.US,D,20021031,000000,14.921,15.1053,14.5762,14.6087,4051322.2321797,0
+MET.US,D,20021101,000000,14.5278,15.1369,14.3702,14.9407,3162588.5365407,0
+MET.US,D,20021104,000000,15.4157,15.6788,15.2413,15.2413,4208406.4570749,0
+MET.US,D,20021105,000000,15.3714,15.7162,15.197,15.261,3040350.8031595,0
+MET.US,D,20021106,000000,16.0995,16.4297,15.8532,16.4247,8854053.2698423,0
+MET.US,D,20021107,000000,16.6554,16.8997,16.347,16.4455,5794081.1458887,0
+MET.US,D,20021108,000000,16.5815,17.0564,16.543,16.7135,4859315.7403341,0
+MET.US,D,20021111,000000,16.7135,16.7135,16.1301,16.204,15208574.543186,0
+MET.US,D,20021112,000000,16.211,16.3736,15.9774,16.2168,4022784.8046105,0
+MET.US,D,20021113,000000,16.2543,16.6494,16.0434,16.4061,4911192.7467469,0
+MET.US,D,20021114,000000,16.6426,16.7785,16.2839,16.6061,4007061.3629564,0
+MET.US,D,20021115,000000,16.5863,16.7499,16.2228,16.6494,3378531.6497759,0
+MET.US,D,20021118,000000,16.1607,16.2769,15.731,16.007,6015212.9745735,0
+MET.US,D,20021119,000000,16.0188,16.1854,15.8838,16.0868,3475153.589028,0
+MET.US,D,20021120,000000,16.0995,16.5627,16.0316,16.4888,5716423.946383,0
+MET.US,D,20021121,000000,16.7499,16.8209,16.3134,16.4021,6338145.3098761,0
+MET.US,D,20021122,000000,16.4247,16.6987,16.2839,16.5943,3512924.7584076,0
+MET.US,D,20021125,000000,16.4701,16.5943,16.1075,16.347,3313684.3769515,0
+MET.US,D,20021126,000000,16.1922,16.3784,15.6059,15.8227,6106320.4448733,0
+MET.US,D,20021127,000000,15.9459,16.4494,15.8838,16.3055,4087305.3091238,0
+MET.US,D,20021129,000000,16.4967,16.6612,16.3784,16.5558,1730443.198728,0
+MET.US,D,20021202,000000,16.8396,16.9333,16.3055,16.5302,4384956.7370759,0
+MET.US,D,20021203,000000,16.4839,16.543,16.0385,16.2228,7425795.6630854,0
+MET.US,D,20021204,000000,16.3736,16.5627,16.2621,16.4119,4720541.7037548,0
+MET.US,D,20021205,000000,16.6554,16.8396,16.1607,16.1607,3045050.380951,0
+MET.US,D,20021206,000000,16.1607,16.6672,16.0385,16.4297,2550922.9096779,0
+MET.US,D,20021209,000000,16.4297,16.7076,16.1676,16.2287,3487313.0235123,0
+MET.US,D,20021210,000000,16.2839,16.5124,16.1301,16.4375,5125023.0288524,0
+MET.US,D,20021211,000000,17.0485,17.5176,17.0485,17.3658,7394830.8137764,0
+MET.US,D,20021212,000000,17.4239,17.9207,17.0229,17.5235,7707718.5753412,0
+MET.US,D,20021213,000000,17.485,17.491,17.2229,17.3718,4768044.8858787,0
+MET.US,D,20021216,000000,17.2781,17.491,17.0229,17.4742,4127671.3436324,0
+MET.US,D,20021217,000000,17.3658,17.5068,16.9263,17.148,4648077.2789324,0
+MET.US,D,20021218,000000,16.8456,17.0407,16.7904,17.0062,3957454.4829785,0
+MET.US,D,20021219,000000,16.9648,17.2151,16.6494,16.7904,3498819.9361828,0
+MET.US,D,20021220,000000,16.8997,16.9992,16.7727,16.9648,3835217.7644058,0
+MET.US,D,20021223,000000,16.8396,17.156,16.7785,16.9372,3289043.8137139,0
+MET.US,D,20021224,000000,17.0939,17.1678,16.8781,16.9431,1677105.8829994,0
+MET.US,D,20021226,000000,17.0229,17.4476,16.9934,17.0712,1708554.7959246,0
+MET.US,D,20021227,000000,17.1136,17.1796,16.7431,16.7539,2048188.8481978,0
+MET.US,D,20021230,000000,16.8071,16.9992,16.6672,16.9067,1833714.1627458,0
+MET.US,D,20021231,000000,16.813,16.8909,16.4375,16.68,2232195.9404665,0
+MET.US,D,20030102,000000,16.9067,17.2407,16.7785,17.1796,2825383.9356241,0
+MET.US,D,20030103,000000,17.1796,17.4171,17.0288,17.2151,1987237.4248964,0
+MET.US,D,20030106,000000,17.148,17.5669,17.0889,17.5068,3028196.4427174,0
+MET.US,D,20030107,000000,17.5068,17.6418,17.148,17.2585,2934489.0332464,0
+MET.US,D,20030108,000000,17.2663,17.353,17.012,17.0889,3365889.1664838,0
+MET.US,D,20030109,000000,17.2289,17.9818,17.1904,17.9818,5059526.2786393,0
+MET.US,D,20030110,000000,17.9167,18.0901,17.7029,17.8822,5714809.3861874,0
+MET.US,D,20030113,000000,17.9472,18.1029,17.833,17.9965,2392204.8432271,0
+MET.US,D,20030114,000000,17.8891,18.2616,17.6723,18.0951,3113952.8282203,0
+MET.US,D,20030115,000000,18.1029,18.1029,17.6418,17.7403,2692609.4464217,0
+MET.US,D,20030116,000000,17.826,18.0004,17.6792,17.7167,6977539.5619975,0
+MET.US,D,20030117,000000,17.6594,17.7403,17.4239,17.5797,2258946.2904085,0
+MET.US,D,20030121,000000,17.6723,17.6723,17.3826,17.4594,2777073.9808064,0
+MET.US,D,20030122,000000,17.4131,17.4654,17.1136,17.2032,5140909.854662,0
+MET.US,D,20030123,000000,17.2457,17.4131,17.148,17.2535,2793611.2988132,0
+MET.US,D,20030124,000000,17.2092,17.2407,16.6554,16.8278,3440298.9790466,0
+MET.US,D,20030127,000000,16.8278,16.9185,16.4021,16.5558,4346537.1051162,0
+MET.US,D,20030128,000000,16.5124,16.5558,16.0995,16.3784,5375494.9985663,0
+MET.US,D,20030129,000000,16.1301,16.3972,15.7587,16.3972,4773711.5760941,0
+MET.US,D,20030130,000000,16.4701,16.6229,16.1676,16.2168,4286875.5033163,0
+MET.US,D,20030131,000000,16.0749,16.5863,16.0631,16.5124,4892224.9625751,0
+MET.US,D,20030203,000000,16.4179,16.7687,16.3844,16.6987,10723269.490341,0
+MET.US,D,20030204,000000,16.7036,16.7036,16.0316,16.0562,7843243.1953609,0
+MET.US,D,20030205,000000,16.3134,16.4297,16.0503,16.0937,4489521.5818288,0
+MET.US,D,20030206,000000,16.0503,16.1607,15.6729,15.7655,3350969.453098,0
+MET.US,D,20030207,000000,15.8769,16.0631,15.7527,15.8345,7290100.5552512,0
+MET.US,D,20030210,000000,16,16.274,15.7863,16.0385,3746219.066002,0
+MET.US,D,20030211,000000,15.731,15.737,15.1191,15.1871,7561812.4651885,0
+MET.US,D,20030212,000000,15.2699,15.4827,15.1871,15.2895,4939556.6420762,0
+MET.US,D,20030213,000000,15.2797,15.4827,14.991,15.3536,3992795.1861929,0
+MET.US,D,20030214,000000,15.4393,15.8907,15.2895,15.8907,6417425.1880449,0
+MET.US,D,20030218,000000,16.0316,16.1133,15.9261,16.0385,2897688.0207161,0
+MET.US,D,20030219,000000,15.9459,16.0188,15.7901,15.9567,2579127.4800854,0
+MET.US,D,20030220,000000,16.0266,16.0995,15.7783,15.9015,3169562.3000005,0
+MET.US,D,20030221,000000,16.0266,16.2543,15.8532,16.1075,2044145.8514538,0
+MET.US,D,20030224,000000,16.1075,16.1676,15.8907,15.9567,2618036.2497034,0
+MET.US,D,20030225,000000,15.7587,15.9567,15.668,15.9203,2185997.8019701,0
+MET.US,D,20030226,000000,15.9261,16.007,15.7439,15.7901,2825219.5366601,0
+MET.US,D,20030227,000000,15.668,16.1203,15.668,16.0503,2203663.5869394,0
+MET.US,D,20030228,000000,16.1814,16.3193,16.0119,16.14,2868023.1409927,0
+MET.US,D,20030303,000000,16.338,16.4888,16.0266,16.0681,3166643.7109856,0
+MET.US,D,20030304,000000,16.0995,16.1133,15.7232,15.7232,2507957.9508066,0
+MET.US,D,20030305,000000,15.7232,16.204,15.6906,16.204,2847757.4168522,0
+MET.US,D,20030306,000000,16.204,16.204,15.8227,15.9409,2932709.0592783,0
+MET.US,D,20030307,000000,15.8148,16.1607,15.737,16.0631,2386689.3594663,0
+MET.US,D,20030310,000000,16.0316,16.0385,15.4729,15.4827,1620690.6533339,0
+MET.US,D,20030311,000000,15.5566,15.6986,14.9949,15.0384,3628515.49664,0
+MET.US,D,20030312,000000,14.9575,15.1369,14.5023,14.8117,4699625.4874172,0
+MET.US,D,20030313,000000,15.193,15.5034,14.9269,15.5034,4767233.039143,0
+MET.US,D,20030314,000000,15.6788,15.9892,15.5438,15.7655,3027384.5959816,0
+MET.US,D,20030317,000000,15.5754,16.1528,15.4197,16.0995,4061532.2196898,0
+MET.US,D,20030318,000000,16.0681,16.2839,15.9705,16.14,2409388.5941971,0
+MET.US,D,20030319,000000,16.1982,16.8278,16.1607,16.8071,3708117.0690777,0
+MET.US,D,20030320,000000,16.6554,16.8722,16.1301,16.7499,3526383.147669,0
+MET.US,D,20030321,000000,17.0712,17.1097,16.6297,17.1097,3222407.4336456,0
+MET.US,D,20030324,000000,16.7431,16.8022,16.347,16.477,2522224.12757,0
+MET.US,D,20030325,000000,16.3893,16.674,16.2987,16.5489,2505687.8243718,0
+MET.US,D,20030326,000000,16.5696,16.6229,16.1922,16.5234,2827492.7075201,0
+MET.US,D,20030327,000000,16.4179,16.5815,16.1528,16.4563,1740492.8465079,0
+MET.US,D,20030328,000000,16.3893,16.674,16.2769,16.6001,2252136.9259127,0
+MET.US,D,20030331,000000,16.4247,16.477,16.2228,16.274,3011333.3712079,0
+MET.US,D,20030401,000000,16.2543,16.6494,16.1922,16.5815,2587396.1390888,0
+MET.US,D,20030402,000000,16.9115,17.1618,16.8909,17.0485,2245326.5466084,0
+MET.US,D,20030403,000000,17.0939,17.2229,16.8396,17.0712,2422845.9686501,0
+MET.US,D,20030404,000000,17.1136,17.3196,17.017,17.2457,2288121.0176651,0
+MET.US,D,20030407,000000,17.6418,17.826,17.1097,17.1097,2470996.5985459,0
+MET.US,D,20030408,000000,17.2585,17.2781,16.9992,17.1855,2738816.7181939,0
+MET.US,D,20030409,000000,17.1855,17.4594,16.7499,16.7499,2934327.6787078,0
+MET.US,D,20030410,000000,16.8722,17.017,16.7499,17.0062,2693095.5396548,0
+MET.US,D,20030411,000000,17.0485,17.2347,16.8071,17.0338,2184368.0196481,0
+MET.US,D,20030414,000000,17.156,17.2032,16.9934,17.1796,3545675.6705351,0
+MET.US,D,20030415,000000,17.2713,17.485,17.2347,17.4239,2842408.3616722,0
+MET.US,D,20030416,000000,17.485,17.491,17.1136,17.148,3465916.8027923,0
+MET.US,D,20030417,000000,17.148,17.5176,17.148,17.4654,2187452.0224354,0
+MET.US,D,20030421,000000,17.5551,17.5737,17.2347,17.359,1490669.3393741,0
+MET.US,D,20030422,000000,17.3087,17.9167,17.2092,17.8822,4510109.0002383,0
+MET.US,D,20030423,000000,17.8822,17.9965,17.7029,17.9818,2228466.5195242,0
+MET.US,D,20030424,000000,17.826,17.8822,17.2535,17.5068,3348542.0313582,0
+MET.US,D,20030425,000000,17.5068,17.6723,17.2347,17.2407,2007340.7796898,0
+MET.US,D,20030428,000000,17.3344,17.7334,17.3018,17.6526,6977054.4835729,0
+MET.US,D,20030429,000000,17.6723,17.7955,17.3925,17.5925,2228631.9332966,0
+MET.US,D,20030430,000000,17.5925,17.9019,17.3925,17.7225,3142320.7827833,0
+MET.US,D,20030501,000000,17.826,17.826,17.3018,17.691,2062943.1478112,0
+MET.US,D,20030502,000000,17.4594,17.8694,17.2713,17.759,3643101.3380557,0
+MET.US,D,20030505,000000,17.759,17.9354,17.3718,17.3718,4519193.565211,0
+MET.US,D,20030506,000000,16.9717,17.4329,16.9648,17.3274,6082976.806796,0
+MET.US,D,20030507,000000,16.9431,17.3274,16.7599,16.9992,4103357.5487059,0
+MET.US,D,20030508,000000,16.8574,16.9845,16.5026,16.5863,3894712.9376249,0
+MET.US,D,20030509,000000,16.6494,16.6494,16.4061,16.5124,5363659.2879678,0
+MET.US,D,20030512,000000,16.5164,17.2092,16.3784,17.0062,3370262.9907725,0
+MET.US,D,20030513,000000,16.813,16.8997,16.5745,16.6554,3991983.3394572,0
+MET.US,D,20030514,000000,16.7785,16.8071,16.5026,16.5863,2658406.3434457,0
+MET.US,D,20030515,000000,16.7076,16.7431,16.4701,16.6554,3880768.4551304,0
+MET.US,D,20030516,000000,16.6554,16.8997,16.5302,16.8022,2960753.2899555,0
+MET.US,D,20030519,000000,16.6612,16.8338,16.3784,16.6554,14691094.30056,0
+MET.US,D,20030520,000000,16.7785,16.7785,16.1922,16.4119,7765596.1439394,0
+MET.US,D,20030521,000000,16.4179,16.4701,16.2228,16.4297,4497952.6101792,0
+MET.US,D,20030522,000000,16.5076,16.7785,16.4021,16.5745,4801273.772772,0
+MET.US,D,20030523,000000,16.5943,16.6494,16.4375,16.5164,2240624.9392001,0
+MET.US,D,20030527,000000,16.3686,16.8071,16.3686,16.6297,3723676.1117679,0
+MET.US,D,20030528,000000,16.7687,16.9845,16.7431,16.8396,4208899.6539668,0
+MET.US,D,20030529,000000,16.8997,16.8997,16.5627,16.5745,4474285.2482161,0
+MET.US,D,20030530,000000,16.6554,17.2585,16.6554,17.2535,4510109.0002383,0
+MET.US,D,20030602,000000,17.4239,17.7659,17.3471,17.3658,3060940.251186,0
+MET.US,D,20030603,000000,17.4594,17.4742,16.9648,17.2457,3116550.7377746,0
+MET.US,D,20030604,000000,17.2457,17.6723,17.2092,17.5599,2669593.5914639,0
+MET.US,D,20030605,000000,17.5599,17.8083,17.5551,17.7511,2906118.0342581,0
+MET.US,D,20030606,000000,17.8891,18.2083,17.8024,17.8497,4423701.1077299,0
+MET.US,D,20030609,000000,17.7955,17.8497,17.2713,17.4693,2512175.4945986,0
+MET.US,D,20030610,000000,17.5797,17.6526,17.2032,17.4526,4799810.4190308,0
+MET.US,D,20030611,000000,17.4526,17.6792,17.3658,17.6792,4267744.3349889,0
+MET.US,D,20030612,000000,17.833,17.8891,17.491,17.8142,3621703.0877188,0
+MET.US,D,20030613,000000,17.9207,17.9207,17.5235,17.6841,2715146.3118054,0
+MET.US,D,20030616,000000,17.826,18.0695,17.7029,18.0113,2230577.321037,0
+MET.US,D,20030617,000000,18.0743,18.1029,17.7029,17.9167,3453912.6339962,0
+MET.US,D,20030618,000000,17.9207,18.0852,17.7718,17.8083,3166482.3564469,0
+MET.US,D,20030619,000000,17.8546,17.9207,17.3718,17.4329,2952160.9070663,0
+MET.US,D,20030620,000000,17.6171,17.7225,17.3925,17.4693,3773934.4987513,0
+MET.US,D,20030623,000000,17.4171,17.5176,17.2407,17.3993,2830086.5578408,0
+MET.US,D,20030624,000000,17.6418,17.826,17.5235,17.6594,3198092.6239107,0
+MET.US,D,20030625,000000,17.6594,17.8743,17.5126,17.5551,4630727.0993816,0
+MET.US,D,20030626,000000,17.5865,17.6723,17.4387,17.5669,3585065.459344,0
+MET.US,D,20030627,000000,17.6112,17.6112,17.4073,17.5176,3579393.6950865,0
+MET.US,D,20030630,000000,17.5797,17.7167,17.2585,17.4693,3197282.8067918,0
+MET.US,D,20030701,000000,17.3925,17.5176,17.1343,17.4742,3891146.9008382,0
+MET.US,D,20030702,000000,17.5797,17.7659,17.4239,17.7029,2821982.2978014,0
+MET.US,D,20030703,000000,17.8546,18.0743,17.6723,17.8959,2272403.6648615,0
+MET.US,D,20030707,000000,17.9758,18.302,17.968,18.233,2354107.9203449,0
+MET.US,D,20030708,000000,18.1542,18.2645,18.0054,18.2458,2149353.0699363,0
+MET.US,D,20030709,000000,18.2458,18.3246,18.0852,18.233,2961562.092266,0
+MET.US,D,20030710,000000,18.2025,18.2025,17.622,17.8024,3045381.2084958,0
+MET.US,D,20030711,000000,17.8497,17.9354,17.8497,17.9354,2391555.3658385,0
+MET.US,D,20030714,000000,18.0743,18.2458,17.9079,18.0162,2529033.492066,0
+MET.US,D,20030715,000000,18.1029,18.1404,17.7029,17.8635,2522553.9403064,0
+MET.US,D,20030716,000000,17.8743,17.8891,17.4802,17.491,2718061.8563951,0
+MET.US,D,20030717,000000,17.5068,17.5865,17.1796,17.2457,2797339.704947,0
+MET.US,D,20030718,000000,17.3658,17.3855,17.0338,17.1904,3769880.3391147,0
+MET.US,D,20030721,000000,17.2713,17.3658,16.9333,17.1402,2296558.1348661,0
+MET.US,D,20030722,000000,17.2092,17.4131,16.9717,17.1904,3111196.6085525,0
+MET.US,D,20030723,000000,17.2151,17.5176,17.148,17.4171,2795392.2875896,0
+MET.US,D,20030724,000000,17.6594,17.8822,17.3993,17.4171,2782422.021178,0
+MET.US,D,20030725,000000,17.5491,17.9896,17.5235,17.9896,2597773.5699881,0
+MET.US,D,20030728,000000,17.8891,17.9818,17.7029,17.8635,2818417.2758232,0
+MET.US,D,20030729,000000,17.7659,17.7768,17.2535,17.4476,3632563.567426,0
+MET.US,D,20030730,000000,17.148,17.3471,16.8071,17.0889,7907608.4341859,0
+MET.US,D,20030731,000000,17.0889,17.3855,16.9845,17.0988,3365721.7230945,0
+MET.US,D,20030801,000000,17.1973,17.2663,16.6091,16.8722,2941139.0728204,0
+MET.US,D,20030804,000000,16.7293,16.9648,16.1922,16.8781,3956477.2224704,0
+MET.US,D,20030805,000000,17.7659,18.0605,17.2407,17.2663,8643138.5323265,0
+MET.US,D,20030806,000000,17.2713,17.8694,17.1136,17.6171,4844235.687218,0
+MET.US,D,20030807,000000,17.5304,17.9315,17.4476,17.8891,3708923.8417713,0
+MET.US,D,20030808,000000,18.0113,18.1542,17.8142,18.0605,3365076.3049397,0
+MET.US,D,20030811,000000,17.148,17.7453,17.148,17.5235,9848802.9862742,0
+MET.US,D,20030812,000000,17.6723,17.9207,17.5491,17.8546,4569765.5279961,0
+MET.US,D,20030813,000000,17.7896,18.0695,17.5865,17.7334,7343276.5164411,0
+MET.US,D,20030814,000000,17.7334,18.0418,17.6112,17.9818,3064508.3175895,0
+MET.US,D,20030815,000000,17.9207,17.9472,17.7403,17.9472,1437662.8511902,0
+MET.US,D,20030818,000000,17.9472,18.0695,17.8743,18.0241,3590905.6817991,0
+MET.US,D,20030819,000000,18.0241,18.0241,17.7659,17.9275,2525308.1303574,0
+MET.US,D,20030820,000000,17.7955,17.961,17.7955,17.8891,3288716.0305943,0
+MET.US,D,20030821,000000,18.0241,18.1296,17.8546,17.8694,2808196.1254204,0
+MET.US,D,20030822,000000,18.0113,18.0162,17.5304,17.5737,2304499.0107499,0
+MET.US,D,20030825,000000,17.5994,17.7334,17.485,17.6723,3359726.2349513,0
+MET.US,D,20030826,000000,17.6418,17.695,17.3658,17.5925,3459913.1961816,0
+MET.US,D,20030827,000000,17.5491,17.5669,17.3018,17.3196,2478778.1495078,0
+MET.US,D,20030828,000000,17.3344,17.4594,17.1678,17.3855,2448461.762779,0
+MET.US,D,20030829,000000,17.3658,17.5925,17.2713,17.5304,2293314.807157,0
+MET.US,D,20030902,000000,17.6418,18.0241,17.5304,18.0241,2581885.72937,0
+MET.US,D,20030903,000000,18.0162,18.166,17.8635,18.0113,3837321.4622597,0
+MET.US,D,20030904,000000,17.8891,18.0418,17.7225,17.8959,2033598.9475484,0
+MET.US,D,20030905,000000,17.833,17.9354,17.7334,17.8546,1909420.9004689,0
+MET.US,D,20030908,000000,17.9896,18.1344,17.8694,17.968,1621667.9138421,0
+MET.US,D,20030909,000000,17.9818,18.166,17.8398,17.9275,1914446.231763,0
+MET.US,D,20030910,000000,17.9275,18.0605,17.8142,17.8202,2142383.3657101,0
+MET.US,D,20030911,000000,17.9472,18.0113,17.5925,17.691,2751949.3539527,0
+MET.US,D,20030912,000000,17.5797,17.7029,17.4171,17.5432,3734541.665517,0
+MET.US,D,20030915,000000,17.5432,17.5432,17.3087,17.4131,1925470.0956257,0
+MET.US,D,20030916,000000,17.4131,17.5551,17.3018,17.5304,2741411.5833229,0
+MET.US,D,20030917,000000,17.5304,17.5599,17.3757,17.4654,1415447.6800756,0
+MET.US,D,20030918,000000,17.5491,17.961,17.485,17.8822,2901257.101928,0
+MET.US,D,20030919,000000,17.833,17.8546,17.4594,17.6723,3244944.2990294,0
+MET.US,D,20030922,000000,17.6792,17.6792,17.2713,17.4978,2071213.8364313,0
+MET.US,D,20030923,000000,17.4171,17.6476,17.3757,17.5737,2489963.3679093,0
+MET.US,D,20030924,000000,17.5304,17.7659,17.3018,17.4131,2951512.4444861,0
+MET.US,D,20030925,000000,17.5176,17.5994,17.2713,17.3087,2053704.3319586,0
+MET.US,D,20030926,000000,17.2289,17.4802,17.1136,17.3196,3282882.9117982,0
+MET.US,D,20030929,000000,17.4594,17.5737,17.2535,17.5737,3266997.1007968,0
+MET.US,D,20030930,000000,17.5737,17.5737,17.1796,17.3018,3972531.4916693,0
+MET.US,D,20031001,000000,17.5176,17.8891,17.4476,17.8743,3605335.2427182,0
+MET.US,D,20031002,000000,17.8959,18.0241,17.7097,17.8635,1947841.5472371,0
+MET.US,D,20031003,000000,18.1472,18.3631,18.0418,18.1187,2784532.8226909,0
+MET.US,D,20031006,000000,18.0004,18.3364,17.9472,18.2517,1479160.3970868,0
+MET.US,D,20031007,000000,18.2517,18.3769,17.8743,18.3699,2547189.429502,0
+MET.US,D,20031008,000000,18.3837,18.3837,18.0418,18.1542,1920281.3801761,0
+MET.US,D,20031009,000000,18.3188,18.4606,18.2163,18.3138,2420418.5469104,0
+MET.US,D,20031010,000000,18.3837,18.4301,18.2754,18.3098,1904551.8496714,0
+MET.US,D,20031013,000000,18.4676,18.7474,18.4606,18.64,1985123.5789583,0
+MET.US,D,20031014,000000,18.5681,18.6538,18.4123,18.5789,2601337.5771579,0
+MET.US,D,20031015,000000,18.5789,18.7828,18.5296,18.7828,4406840.0658373,0
+MET.US,D,20031016,000000,18.7543,18.975,18.7119,18.9139,2709307.1041587,0
+MET.US,D,20031017,000000,19.2736,19.2914,19.0075,19.106,4448183.3608541,0
+MET.US,D,20031020,000000,19.0775,19.0864,18.6873,18.8607,3281582.9422125,0
+MET.US,D,20031021,000000,18.8006,19.1751,18.6538,19.1298,4349451.6348975,0
+MET.US,D,20031022,000000,19.1298,19.1298,18.5937,18.6272,4080178.3095926,0
+MET.US,D,20031023,000000,18.6272,18.9307,18.4714,18.7888,2871102.069738,0
+MET.US,D,20031024,000000,18.7189,18.7671,18.5719,18.7671,2146758.2048072,0
+MET.US,D,20031027,000000,18.7267,18.7828,18.6272,18.7543,2351352.7154854,0
+MET.US,D,20031028,000000,18.777,19.0775,18.6154,19.0775,3326323.8158183,0
+MET.US,D,20031029,000000,18.9139,19.0026,18.7543,18.9848,1868247.0784582,0
+MET.US,D,20031030,000000,18.9682,19.0814,18.8114,18.9977,2276618.1642284,0
+MET.US,D,20031031,000000,19.1218,19.4254,18.6873,19.3663,2532273.77535,0
+MET.US,D,20031103,000000,19.5879,19.6254,19.2499,19.4362,2928978.6235277,0
+MET.US,D,20031104,000000,18.6616,19.2736,18.6616,19.1366,5708408.9894846,0
+MET.US,D,20031105,000000,19.1366,19.1701,18.8331,19.1652,3297798.5659502,0
+MET.US,D,20031106,000000,19.1652,19.2558,19.114,19.2558,2182429.7355665,0
+MET.US,D,20031107,000000,19.2558,19.2558,19.0568,19.0637,2476346.6685343,0
+MET.US,D,20031110,000000,19.1218,19.1218,18.6922,18.9848,2924598.7103885,0
+MET.US,D,20031111,000000,18.9848,18.9848,18.8056,18.8755,2954754.7573869,0
+MET.US,D,20031112,000000,18.9622,18.9848,18.8056,18.8873,2581394.5620948,0
+MET.US,D,20031113,000000,18.7189,18.8449,18.6272,18.7671,2406474.0644159,0
+MET.US,D,20031114,000000,18.7189,18.8686,18.505,18.6272,2608961.8328148,0
+MET.US,D,20031117,000000,18.7041,18.7612,18.5473,18.7001,1797075.5195626,0
+MET.US,D,20031118,000000,18.8813,19.0449,18.8449,18.9061,3335405.3363658,0
+MET.US,D,20031119,000000,18.9061,19.1751,18.8272,19.1652,2585290.4116179,0
+MET.US,D,20031120,000000,19.0864,19.4007,19.0637,19.1544,3305738.4270256,0
+MET.US,D,20031121,000000,19.3032,19.3376,19.1819,19.2914,1908775.482314,0
+MET.US,D,20031124,000000,19.3376,19.6776,19.313,19.6776,2576701.073154,0
+MET.US,D,20031125,000000,19.6776,19.9752,19.6362,19.9269,2805611.4083756,0
+MET.US,D,20031126,000000,19.9269,20.3487,19.9269,20.2886,3151727.0420251,0
+MET.US,D,20031128,000000,20.2886,20.2886,20.1102,20.1624,1247822.6401254,0
+MET.US,D,20031201,000000,20.4787,20.6531,20.4541,20.5842,4578037.2314247,0
+MET.US,D,20031202,000000,20.5773,20.6334,20.4275,20.5281,3860177.9922956,0
+MET.US,D,20031203,000000,20.4985,20.5093,20.2688,20.2688,3094498.9508155,0
+MET.US,D,20031204,000000,20.3231,20.3763,20.1102,20.1496,3607438.9405722,0
+MET.US,D,20031205,000000,20.0796,20.257,19.989,20.0924,1923686.062424,0
+MET.US,D,20031208,000000,20.1388,20.5339,20.1102,20.4915,1914119.4634519,0
+MET.US,D,20031209,000000,20.4857,20.6029,20.2432,20.3555,1821550.6690278,0
+MET.US,D,20031210,000000,20.8197,20.9133,20.462,20.5773,3225164.6681218,0
+MET.US,D,20031211,000000,20.7015,21.0522,20.7015,20.9252,2780640.017593,0
+MET.US,D,20031212,000000,20.9901,21.0355,20.664,20.729,2216472.4988123,0
+MET.US,D,20031215,000000,21.0562,21.0562,20.3763,20.4787,2883589.2873418,0
+MET.US,D,20031216,000000,20.4728,20.4728,20.0255,20.4118,4549830.6314004,0
+MET.US,D,20031217,000000,20.4118,20.4492,20.1152,20.4157,3086393.6759677,0
+MET.US,D,20031218,000000,20.3979,20.4728,20.1565,20.4344,2999983.7538426,0
+MET.US,D,20031219,000000,20.5093,20.6029,20.3487,20.4541,2937082.8835671,0
+MET.US,D,20031222,000000,20.462,20.5734,20.3289,20.4275,2915038.2002669,0
+MET.US,D,20031223,000000,20.4344,20.6334,20.3615,20.5457,1797075.5195626,0
+MET.US,D,20031224,000000,20.5457,20.6334,20.3555,20.5221,645714.47895901,0
+MET.US,D,20031226,000000,20.5281,20.5339,20.3073,20.4157,856468.8767445,0
+MET.US,D,20031229,000000,20.5043,20.7931,20.3615,20.7931,1384161.1364976,0
+MET.US,D,20031230,000000,20.7931,20.8601,20.7556,20.8128,1331957.3617738,0
+MET.US,D,20031231,000000,20.8128,20.8709,20.6334,20.7674,1928874.7778737,0
+MET.US,D,20040102,000000,20.7862,21.1104,20.6334,20.7015,2103799.3347864,0
+MET.US,D,20040105,000000,20.7143,21.271,20.7073,20.9133,2384103.627613,0
+MET.US,D,20040106,000000,20.8197,20.8709,20.6334,20.7379,2644783.5552202,0
+MET.US,D,20040107,000000,20.0461,20.6029,19.921,20.5408,3967822.7806021,0
+MET.US,D,20040108,000000,20.5408,20.5408,20.2314,20.4038,3094823.6895098,0
+MET.US,D,20040109,000000,20.4038,20.6216,20.2215,20.3073,2616414.5858488,0
+MET.US,D,20040112,000000,20.2816,20.3122,20.0659,20.127,3306065.1953368,0
+MET.US,D,20040113,000000,20.2215,20.4344,20.1388,20.2688,2851164.128717,0
+MET.US,D,20040114,000000,20.3822,20.6867,20.3555,20.5281,3504007.6368241,0
+MET.US,D,20040115,000000,20.5152,20.5882,20.2492,20.3979,2262513.3420036,0
+MET.US,D,20040116,000000,20.3979,20.7015,20.3555,20.5043,2467427.517334,0
+MET.US,D,20040120,000000,20.4787,20.6029,20.3487,20.5408,3393768.998197,0
+MET.US,D,20040121,000000,20.6334,20.9527,20.5517,20.9468,2852780.7185295,0
+MET.US,D,20040122,000000,20.8493,21.0562,20.7379,21.0395,2666666.8839817,0
+MET.US,D,20040123,000000,21.1547,21.2444,20.664,20.9133,2050300.6645191,0
+MET.US,D,20040126,000000,20.8493,21.0888,20.5842,20.8778,1802585.9292813,0
+MET.US,D,20040127,000000,20.8128,21.0296,20.7073,20.7221,2863323.5632013,0
+MET.US,D,20040128,000000,20.729,21.0759,20.5882,20.6601,2716605.6063129,0
+MET.US,D,20040129,000000,20.6867,20.7221,20.3693,20.6531,3136489.693604,0
+MET.US,D,20040130,000000,20.664,20.8375,20.5043,20.6935,2823281.2525785,0
+MET.US,D,20040202,000000,20.7783,21.1508,20.7015,21.0759,2750974.1230613,0
+MET.US,D,20040203,000000,20.9527,21.4661,20.8275,21.4158,3154971.3845427,0
+MET.US,D,20040204,000000,21.1301,21.3203,21.0631,21.1883,2720818.0760629,0
+MET.US,D,20040205,000000,21.1823,21.3528,21.0119,21.2612,2286180.7039668,0
+MET.US,D,20040206,000000,21.1745,21.5902,21.1449,21.5706,2013010.5143304,0
+MET.US,D,20040209,000000,21.4967,21.5706,21.3617,21.5154,1911526.6279397,0
+MET.US,D,20040210,000000,21.5902,21.9953,21.5233,21.8958,4284117.2540317,0
+MET.US,D,20040211,000000,21.7854,21.9539,20.9901,21.8139,6027203.9508602,0
+MET.US,D,20040212,000000,21.8139,21.8139,21.1153,21.2484,3751398.648176,0
+MET.US,D,20040213,000000,21.2789,21.5902,21.139,21.3725,2495800.5459391,0
+MET.US,D,20040217,000000,21.6208,21.8958,21.5272,21.748,2320063.1274822,0
+MET.US,D,20040218,000000,21.9795,22.085,21.6376,21.8139,3441593.87459,0
+MET.US,D,20040219,000000,21.8958,21.9292,21.7085,21.7548,2194099.0175841,0
+MET.US,D,20040220,000000,21.7618,21.8544,21.339,21.5154,2808682.2186534,0
+MET.US,D,20040223,000000,21.476,21.6504,21.4296,21.5035,1810851.5438594,0
+MET.US,D,20040224,000000,21.3528,21.7184,21.3015,21.4474,2302234.9731658,0
+MET.US,D,20040225,000000,21.5902,21.7243,21.404,21.4356,1860299.0989155,0
+MET.US,D,20040226,000000,21.3459,21.5706,21.2444,21.4711,3110225.4368949,0
+MET.US,D,20040227,000000,21.5095,22.1934,21.5095,21.6819,6551658.9717547,0
+MET.US,D,20040301,000000,21.8662,22.0189,21.6504,21.7548,2905957.6945278,0
+MET.US,D,20040302,000000,21.7548,21.8139,21.5154,21.5952,2933682.2605528,0
+MET.US,D,20040303,000000,21.5528,21.8544,21.5459,21.8367,2731357.8763094,0
+MET.US,D,20040304,000000,21.742,22.0534,21.6149,22.0021,2098780.0923428,0
+MET.US,D,20040305,000000,21.8367,21.9953,21.6633,21.8435,2317795.0306642,0
+MET.US,D,20040308,000000,21.5331,21.8139,21.5331,21.6701,2078185.5702743,0
+MET.US,D,20040309,000000,21.6376,21.7243,21.4661,21.6258,1995177.2859719,0
+MET.US,D,20040310,000000,21.6149,21.6149,21.0828,21.139,3849644.2808996,0
+MET.US,D,20040311,000000,20.6935,21.1044,20.5093,20.6463,5472114.9082016,0
+MET.US,D,20040312,000000,20.8493,21.2148,20.5093,21.1547,4400684.2379637,0
+MET.US,D,20040315,000000,21.0966,21.0966,20.5152,20.9783,4023433.2671907,0
+MET.US,D,20040316,000000,20.9783,21.1449,20.9419,21.069,2387507.2950525,0
+MET.US,D,20040317,000000,21.1883,21.5952,21.1301,21.5588,3213496.4009127,0
+MET.US,D,20040318,000000,21.404,22.0652,21.339,21.9893,4596029.7847052,0
+MET.US,D,20040319,000000,21.9855,21.9855,21.6149,21.6258,5452499.6762581,0
+MET.US,D,20040322,000000,21.5588,21.6208,21.1153,21.4543,4121672.8110638,0
+MET.US,D,20040323,000000,21.3725,21.6504,21.3617,21.4612,3475476.2981055,0
+MET.US,D,20040324,000000,21.3134,21.4661,21.2444,21.2947,2635055.6017094,0
+MET.US,D,20040325,000000,21.339,21.7085,21.2612,21.6425,3257267.1176692,0
+MET.US,D,20040326,000000,21.539,21.8958,21.4661,21.7618,3715085.7584955,0
+MET.US,D,20040329,000000,21.8367,22.1687,21.8061,22.085,3623974.228962,0
+MET.US,D,20040330,000000,22.0189,22.1638,22.0021,22.1273,2838026.4189161,0
+MET.US,D,20040331,000000,22.0652,22.0652,21.8849,22.0081,3185607.4359237,0
+MET.US,D,20040401,000000,22.0317,22.2121,22.0258,22.1391,3188688.3942858,0
+MET.US,D,20040402,000000,22.2663,22.3865,22.0899,22.3737,2341623.7471662,0
+MET.US,D,20040405,000000,22.3865,22.6377,22.3431,22.6151,2540541.4195448,0
+MET.US,D,20040406,000000,22.5156,22.6023,22.3914,22.5718,1574808.1202562,0
+MET.US,D,20040407,000000,22.4338,22.5225,22.1135,22.1638,3975765.6861027,0
+MET.US,D,20040408,000000,22.3293,22.4338,22.1273,22.1727,2434195.5860155,0
+MET.US,D,20040412,000000,22.2663,22.4653,22.1135,22.3816,2455758.2353164,0
+MET.US,D,20040413,000000,22.3816,22.6092,21.8139,21.8958,2518661.1352086,0
+MET.US,D,20040414,000000,21.6819,22.2554,21.6504,21.8189,3581989.575024,0
+MET.US,D,20040415,000000,21.8958,21.9598,21.4711,21.6425,2316014.0418878,0
+MET.US,D,20040416,000000,21.5902,21.8544,21.5902,21.7134,2591780.1114617,0
+MET.US,D,20040419,000000,21.6208,21.678,21.4612,21.5646,1975725.4381838,0
+MET.US,D,20040420,000000,21.6504,21.678,21.0888,21.139,1879589.5921647,0
+MET.US,D,20040421,000000,21.1104,21.2484,20.9705,21.0828,2070567.4034679,0
+MET.US,D,20040422,000000,20.9705,21.5588,20.8709,21.4543,2489474.230251,0
+MET.US,D,20040423,000000,21.0966,21.4474,20.9705,21.3134,2157133.6060898,0
+MET.US,D,20040426,000000,21.2484,21.404,21.1104,21.1883,2131519.8415777,0
+MET.US,D,20040427,000000,21.6563,22.1795,21.3725,21.5035,4049534.1397443,0
+MET.US,D,20040428,000000,21.5095,21.5095,21.0217,21.0828,2899960.1767677,0
+MET.US,D,20040429,000000,21.0522,21.3617,21.0059,21.139,2849219.7557849,0
+MET.US,D,20040430,000000,21.2227,21.6021,21.1044,21.2789,3933129.5251593,0
+MET.US,D,20040503,000000,21.2789,21.5844,21.1301,21.5154,3560748.6199922,0
+MET.US,D,20040504,000000,21.7756,21.7756,21.2266,21.3361,4877955.7413863,0
+MET.US,D,20040505,000000,20.9419,21.3942,20.9419,21.0167,3373825.9831339,0
+MET.US,D,20040506,000000,20.9419,21.2227,20.7734,21.134,3246730.3618479,0
+MET.US,D,20040507,000000,20.8493,21.0167,20.6088,20.6266,3321308.6326084,0
+MET.US,D,20040510,000000,20.3555,20.5281,20.1102,20.4857,3438514.9458448,0
+MET.US,D,20040511,000000,20.4787,20.729,20.4787,20.7143,2958967.2271369,0
+MET.US,D,20040512,000000,20.6334,21.0119,20.5773,20.9901,3014574.6693003,0
+MET.US,D,20040513,000000,20.9586,21.3243,20.8375,21.0631,2825219.5366601,0
+MET.US,D,20040514,000000,21.1153,21.2532,20.8315,21.0562,2694068.7409292,0
+MET.US,D,20040517,000000,20.8493,20.935,20.5408,20.729,2442787.9689047,0
+MET.US,D,20040518,000000,20.729,20.9646,20.7143,20.8561,3280125.677322,0
+MET.US,D,20040519,000000,20.9419,21.1232,20.7556,20.8128,4078716.9854683,0
+MET.US,D,20040520,000000,20.7734,20.8493,20.664,20.7616,2873855.2449804,0
+MET.US,D,20040521,000000,20.8778,21.0395,20.7556,20.9646,2278077.4587358,0
+MET.US,D,20040524,000000,21.1232,21.271,21.0059,21.1883,2448787.5162818,0
+MET.US,D,20040525,000000,21.1547,21.5331,20.9419,21.476,2591780.1114617,0
+MET.US,D,20040526,000000,21.404,21.9292,21.3243,21.8958,4052940.851609,0
+MET.US,D,20040527,000000,21.8662,22.0396,21.7854,21.8603,2954269.6789623,0
+MET.US,D,20040528,000000,21.7814,21.9292,21.7026,21.9292,2003775.7577116,0
+MET.US,D,20040601,000000,21.7756,22.0604,21.7756,22.0317,2453003.030457,0
+MET.US,D,20040602,000000,22.0534,22.2121,21.8249,22.0938,2146758.2048072,0
+MET.US,D,20040603,000000,22.077,22.077,21.8485,21.947,2589343.556446,0
+MET.US,D,20040604,000000,21.947,22.1934,21.947,22.0396,1880565.8378644,0
+MET.US,D,20040607,000000,22.0998,22.5156,22.0938,22.4515,2524821.022316,0
+MET.US,D,20040608,000000,22.4515,22.4821,22.2466,22.2968,3802958.0195534,0
+MET.US,D,20040609,000000,22.2968,22.4141,22.0456,22.0604,2604576.8456335,0
+MET.US,D,20040610,000000,22.1135,22.287,22.077,22.2396,1490181.2165243,0
+MET.US,D,20040614,000000,22.2396,22.3175,22.0534,22.1569,2036685.994761,0
+MET.US,D,20040615,000000,22.2042,22.3914,22.0258,22.1135,2775127.5782575,0
+MET.US,D,20040616,000000,22.2042,22.2042,21.8849,21.8849,2422197.50607,0
+MET.US,D,20040617,000000,21.9056,22.0652,21.6258,22.0652,2653701.6916122,0
+MET.US,D,20040618,000000,21.9657,22.1391,21.6376,21.748,3658186.4652138,0
+MET.US,D,20040621,000000,21.742,21.8061,21.5528,21.5902,3463154.494274,0
+MET.US,D,20040622,000000,21.5902,21.9224,21.4967,21.8849,2320550.2355237,0
+MET.US,D,20040623,000000,21.8849,21.8888,21.6425,21.8544,2228953.6275656,0
+MET.US,D,20040624,000000,21.7972,22.0317,21.7756,21.8888,2240306.2893563,0
+MET.US,D,20040625,000000,21.8958,22.014,21.6898,21.9096,3699361.3020329,0
+MET.US,D,20040628,000000,22.0317,22.1687,21.879,21.9056,1531848.2354269,0
+MET.US,D,20040629,000000,21.9056,22.0317,21.8435,21.9598,1498939.0131859,0
+MET.US,D,20040630,000000,22.0189,22.1884,21.8544,22.1135,2088237.247671,0
+MET.US,D,20040701,000000,22.1204,22.3609,21.7756,22.0021,2150975.7485993,0
+MET.US,D,20040702,000000,22.0317,22.1727,21.879,21.9096,1103369.7356296,0
+MET.US,D,20040706,000000,21.8061,21.9539,21.748,21.8435,1848302.0337783,0
+MET.US,D,20040707,000000,21.7686,21.9855,21.6307,21.7243,2452832.5426425,0
+MET.US,D,20040708,000000,21.6504,21.7352,21.5459,21.5646,1753140.403842,0
+MET.US,D,20040709,000000,21.6504,21.7085,21.3617,21.3794,1815553.1512677,0
+MET.US,D,20040712,000000,21.4228,21.7352,21.3991,21.6504,1828524.4324877,0
+MET.US,D,20040713,000000,21.6149,21.7282,21.4158,21.5902,1920446.7939485,0
+MET.US,D,20040714,000000,21.4967,21.6021,21.3203,21.3863,1823177.4069245,0
+MET.US,D,20040715,000000,21.4356,21.4415,21.1547,21.2089,1648408.1157,0
+MET.US,D,20040716,000000,21.3134,21.4415,21.0888,21.1301,2537465.5352248,0
+MET.US,D,20040719,000000,21.2148,21.3617,21.134,21.2227,2231391.1973896,0
+MET.US,D,20040720,000000,21.268,21.268,20.7931,21.1508,2486722.0698169,0
+MET.US,D,20040721,000000,21.2227,21.4415,21.1883,21.3666,3402362.3958946,0
+MET.US,D,20040722,000000,21.2227,21.3291,20.7616,21.0966,2906772.5856888,0
+MET.US,D,20040723,000000,21.0059,21.0167,20.7616,20.9527,2250845.0747944,0
+MET.US,D,20040726,000000,21.0059,21.0966,20.7556,20.9783,2032793.1896631,0
+MET.US,D,20040727,000000,21.1301,21.2789,20.9705,21.1104,2428685.1762968,0
+MET.US,D,20040728,000000,20.9705,21.2789,20.7734,21.1547,2589343.556446,0
+MET.US,D,20040729,000000,21.742,21.9657,21.3459,21.9154,5645909.9833433,0
+MET.US,D,20040730,000000,22.0534,22.1273,21.8435,22.0021,4765443.9318992,0
+MET.US,D,20040802,000000,22.0021,22.3609,21.7756,22.3293,3790150.1224889,0
+MET.US,D,20040803,000000,22.085,22.287,21.9372,22.1056,4312165.5439425,0
+MET.US,D,20040804,000000,22.0534,22.4879,21.9657,22.2732,4948316.4683547,0
+MET.US,D,20040805,000000,22.2732,22.3865,21.9224,22.0534,3330704.7437659,0
+MET.US,D,20040806,000000,21.8367,22.2318,21.6425,21.9953,4617594.4636229,0
+MET.US,D,20040809,000000,22.0604,22.1273,21.8485,22.085,3560261.5119508,0
+MET.US,D,20040810,000000,21.9893,22.3353,21.8958,22.2909,3152058.8843784,0
+MET.US,D,20040811,000000,22.1391,22.3431,21.9292,22.287,2846300.1519616,0
+MET.US,D,20040812,000000,22.2042,22.3431,22.0899,22.1391,4687632.4815137,0
+MET.US,D,20040813,000000,22.085,22.2042,21.8958,21.9855,3351458.5907563,0
+MET.US,D,20040816,000000,22.1884,22.287,22.0938,22.2466,2201881.5833544,0
+MET.US,D,20040817,000000,22.2554,22.4584,22.1569,22.2318,2331736.4687335,0
+MET.US,D,20040818,000000,22.218,22.8161,22.085,22.693,2941786.5205921,0
+MET.US,D,20040819,000000,22.6092,22.7166,22.3974,22.621,2067645.7700278,0
+MET.US,D,20040820,000000,22.552,22.7166,22.4338,22.6329,2246466.1764636,0
+MET.US,D,20040823,000000,22.6377,22.693,22.2811,22.3609,2100073.9730779,0
+MET.US,D,20040824,000000,22.5156,22.6023,22.3353,22.3609,1643711.5823338,0
+MET.US,D,20040825,000000,22.3431,22.5402,22.1471,22.4821,2233331.511088,0
+MET.US,D,20040826,000000,22.5156,22.5865,22.3816,22.557,1292238.7750369,0
+MET.US,D,20040827,000000,22.6092,22.6801,22.5718,22.621,2481857.0782531,0
+MET.US,D,20040830,000000,22.5718,22.6988,22.5027,22.5225,1268249.7188047,0
+MET.US,D,20040831,000000,22.5225,22.9757,22.4821,22.9757,2987658.9055859,0
+MET.US,D,20040901,000000,22.9965,23.0211,22.7629,22.8043,2610254.6987415,0
+MET.US,D,20040902,000000,22.8852,22.9393,22.6467,22.8614,2360109.4973387,0
+MET.US,D,20040903,000000,22.8704,23.226,22.8704,23.0891,1999393.8149555,0
+MET.US,D,20040907,000000,23.4084,23.5582,23.3108,23.5266,3073424.4243645,0
+MET.US,D,20040908,000000,23.5266,23.5917,23.3532,23.371,2360266.7926437,0
+MET.US,D,20040909,000000,23.4419,23.6331,23.2733,23.36,2833003.1172389,0
+MET.US,D,20040910,000000,23.36,23.5394,23.3177,23.5394,2652569.1654158,0
+MET.US,D,20040913,000000,23.5985,23.8912,23.4753,23.8912,3359073.7131374,0
+MET.US,D,20040914,000000,23.9198,23.9986,23.4685,23.5759,3463318.893238,0
+MET.US,D,20040915,000000,23.5828,23.6626,23.3275,23.4359,2481857.0782531,0
+MET.US,D,20040916,000000,23.4419,23.5266,23.1561,23.36,2794580.4408539,0
+MET.US,D,20040917,000000,23.1315,23.2733,22.9837,23.1926,4948476.808085,0
+MET.US,D,20040920,000000,23.1315,23.1699,22.8486,22.9837,2501474.3398134,0
+MET.US,D,20040921,000000,22.9757,23.2999,22.8546,23.2034,2316014.0418878,0
+MET.US,D,20040922,000000,22.959,23.094,22.756,22.8486,2485749.8833509,0
+MET.US,D,20040923,000000,22.9166,22.9895,22.6988,22.8989,3089479.7083719,0
+MET.US,D,20040924,000000,22.9462,23.3177,22.8792,23.233,2840460.9443149,0
+MET.US,D,20040927,000000,23.2418,23.2546,23.0142,23.0526,3035165.1321352,0
+MET.US,D,20040928,000000,23.163,23.4753,22.9166,23.3404,3811062.2795927,0
+MET.US,D,20040929,000000,23.3404,23.6331,23.2546,23.5454,5629530.97545,0
+MET.US,D,20040930,000000,23.5828,23.8706,23.5089,23.8429,5980028.5518557,0
+MET.US,D,20041001,000000,23.9661,24.4125,23.8301,24.2893,3838457.0328813,0
+MET.US,D,20041004,000000,24.3021,24.6736,24.3021,24.4795,4316378.0136925,0
+MET.US,D,20041005,000000,24.6736,24.7258,24.381,24.6372,4084554.1634981,0
+MET.US,D,20041006,000000,24.8608,24.8924,24.5002,24.6982,3265368.3332833,0
+MET.US,D,20041007,000000,24.6233,24.6303,24.1346,24.4519,3307682.7999577,0
+MET.US,D,20041008,000000,24.174,24.2114,23.7158,23.7681,4044837.6063781,0
+MET.US,D,20041011,000000,23.8301,24.043,23.7995,23.8952,2219876.1662518,0
+MET.US,D,20041012,000000,23.8764,23.9277,23.6852,23.8153,2060514.7112629,0
+MET.US,D,20041013,000000,23.8459,23.8912,23.4813,23.5394,2543300.6836379,0
+MET.US,D,20041014,000000,23.5828,23.5857,22.891,22.9757,4029428.755334,0
+MET.US,D,20041015,000000,23.4567,23.4567,20.3487,21.5844,21376175.209289,0
+MET.US,D,20041018,000000,21.1104,21.7352,20.8906,21.2789,9095768.457703,0
+MET.US,D,20041019,000000,21.2227,21.7134,20.4038,20.9586,11294733.481659,0
+MET.US,D,20041020,000000,21.5272,21.6898,21.0966,21.268,10289111.107819,0
+MET.US,D,20041021,000000,21.3243,21.412,20.8128,21.2789,6314318.622991,0
+MET.US,D,20041022,000000,21.339,21.8888,21.134,21.2444,5440179.9020435,0
+MET.US,D,20041025,000000,21.2375,21.742,21.0355,21.6258,4616625.3215821,0
+MET.US,D,20041026,000000,22.8221,22.8221,22.0189,22.6683,6717180.3138508,0
+MET.US,D,20041027,000000,22.6634,23.1383,22.3107,23.1049,5079627.6038159,0
+MET.US,D,20041028,000000,23.565,23.565,22.693,23.3778,5273035.8812842,0
+MET.US,D,20041029,000000,23.5148,23.6537,23.3177,23.6537,3447105.2991172,0
+MET.US,D,20041101,000000,23.8843,23.9809,23.4527,23.5917,3843970.4870253,0
+MET.US,D,20041102,000000,23.6852,23.9129,23.57,23.7286,4788949.9393237,0
+MET.US,D,20041103,000000,23.8706,24.0332,23.4685,23.5985,3373016.166015,0
+MET.US,D,20041104,000000,23.5985,24.309,23.5759,24.2825,3093205.0700805,0
+MET.US,D,20041105,000000,24.3021,24.3662,24.0942,24.2825,2500822.832808,0
+MET.US,D,20041108,000000,24.4381,24.5701,24.1415,24.5514,4023433.2671907,0
+MET.US,D,20041109,000000,24.517,24.7052,24.1001,24.1061,4286550.764622,0
+MET.US,D,20041110,000000,24.2725,24.4125,24.1001,24.243,3501089.0478092,0
+MET.US,D,20041111,000000,24.3938,24.6658,24.3416,24.5514,3287256.7360868,0
+MET.US,D,20041112,000000,24.5514,24.5514,23.4685,23.6852,8279832.0440479,0
+MET.US,D,20041115,000000,23.6852,24.6372,23.5917,24.4884,6189488.0540977,0
+MET.US,D,20041116,000000,24.1169,24.509,24.1061,24.2597,3484555.7890361,0
+MET.US,D,20041117,000000,24.3021,24.7673,24.2953,24.6076,2717900.5018563,0
+MET.US,D,20041118,000000,24.243,24.5514,24.243,24.3721,2936110.6971011,0
+MET.US,D,20041119,000000,24.3721,24.4943,23.902,23.9661,3675691.9104529,0
+MET.US,D,20041122,000000,24.0124,24.509,23.8429,24.4519,2930762.6567295,0
+MET.US,D,20041123,000000,24.5446,24.5761,24.1474,24.3662,2447810.2557736,0
+MET.US,D,20041124,000000,24.243,24.5829,24.1061,24.2825,2074135.4698715,0
+MET.US,D,20041126,000000,24.3938,24.4125,24.2351,24.2893,683491.73718908,0
+MET.US,D,20041129,000000,24.1474,24.1809,23.5917,23.9345,4911192.7467469,0
+MET.US,D,20041130,000000,23.902,24.1681,23.8153,24.0568,3988899.3366699,0
+MET.US,D,20041201,000000,24.0568,24.6303,24.0568,24.5701,3877853.9253492,0
+MET.US,D,20041202,000000,24.4598,24.9584,24.4598,24.6539,2577834.6141588,0
+MET.US,D,20041203,000000,24.5701,25.1003,24.509,24.9683,2415224.7574185,0
+MET.US,D,20041206,000000,24.6914,24.8332,24.4451,24.7357,4867414.9263314,0
+MET.US,D,20041207,000000,24.6115,24.6233,24.4451,24.5238,6742472.3840939,0
+MET.US,D,20041208,000000,24.6421,24.7593,24.5829,24.7258,3146544.415426,0
+MET.US,D,20041209,000000,24.7258,24.8264,24.2657,24.7593,2799770.171112,0
+MET.US,D,20041210,000000,25.2028,25.2028,24.4263,24.8796,2918438.8232812,0
+MET.US,D,20041213,000000,24.9525,25.0432,24.7593,25.0432,2416690.1407765,0
+MET.US,D,20041214,000000,24.9199,25.0136,24.7475,24.9071,2481534.3691756,0
+MET.US,D,20041215,000000,24.9131,25.457,24.8086,25.4028,3268939.444112,0
+MET.US,D,20041216,000000,25.4028,25.4028,24.7475,25.1683,3787069.1641268,0
+MET.US,D,20041217,000000,24.6736,24.8678,24.377,24.4322,6590892.4800669,0
+MET.US,D,20041220,000000,24.7052,24.8264,24.6115,24.7357,3478726.7294736,0
+MET.US,D,20041221,000000,24.8875,25.1063,24.6115,25.0264,3172472.7705481,0
+MET.US,D,20041222,000000,24.9199,25.2895,24.847,25.0619,3214626.8974922,0
+MET.US,D,20041223,000000,25.1683,25.1683,25.0264,25.0372,1201616.3831617,0
+MET.US,D,20041227,000000,25.2274,25.2274,24.8086,24.9269,1737896.9665704,0
+MET.US,D,20041228,000000,25.0136,25.389,25.0136,25.2964,2002963.9109759,0
+MET.US,D,20041229,000000,25.1555,25.3693,25.1239,25.1802,2758105.1818263,0
+MET.US,D,20041230,000000,25.1802,25.188,24.9811,25.0935,1836632.7517607,0
+MET.US,D,20041231,000000,25.1555,25.2698,24.987,24.987,1597505.3253701,0
+MET.US,D,20050103,000000,25.0264,25.1802,24.6854,24.7731,2722605.1536899,0
+MET.US,D,20050104,000000,24.7673,24.8845,24.4519,24.6175,3991008.1085659,0
+MET.US,D,20050105,000000,24.7052,24.8264,24.4598,24.4598,2186154.0824667,0
+MET.US,D,20050106,000000,24.3938,24.8608,24.3938,24.7406,2756967.5815878,0
+MET.US,D,20050107,000000,24.8608,24.8727,24.4795,24.4943,2100234.3128082,0
+MET.US,D,20050110,000000,24.5238,24.9752,24.4056,24.9131,2644949.983801,0
+MET.US,D,20050111,000000,24.9131,24.9131,24.4381,24.4381,2585290.4116179,0
+MET.US,D,20050112,000000,24.5514,24.784,24.3938,24.7258,2226516.0577416,0
+MET.US,D,20050113,000000,24.7593,24.8264,24.4056,24.6303,2304499.0107499,0
+MET.US,D,20050114,000000,24.5514,24.8027,24.3662,24.718,2794742.810201,0
+MET.US,D,20050118,000000,24.7515,25.3102,24.6233,25.3102,2462242.861118,0
+MET.US,D,20050119,000000,25.7871,25.7911,25.2274,25.4255,3450350.6564433,0
+MET.US,D,20050120,000000,25.4255,25.4255,24.7948,24.8875,4078068.5228881,0
+MET.US,D,20050121,000000,24.8875,24.9939,24.6598,24.847,3333789.7613617,0
+MET.US,D,20050124,000000,24.9752,25.1417,24.8402,24.854,1978969.7807015,0
+MET.US,D,20050125,000000,25.0076,25.1181,24.9397,24.9939,2569563.9255386,0
+MET.US,D,20050126,000000,25.055,25.1959,24.8875,25.188,1992099.372035,0
+MET.US,D,20050127,000000,25.1348,25.3338,25.0264,25.0727,2397394.5734852,0
+MET.US,D,20050128,000000,25.0865,25.1802,24.4943,24.6372,2592583.83973,0
+MET.US,D,20050131,000000,24.6736,25.2609,24.0193,24.517,10563582.281849,0
+MET.US,D,20050201,000000,24.7357,25.0214,24.2775,24.9465,6078275.1993878,0
+MET.US,D,20050202,000000,24.9465,25.0076,24.7357,24.847,2646892.3271163,0
+MET.US,D,20050203,000000,24.8875,24.9752,24.3228,24.4884,5733452.4316648,0
+MET.US,D,20050204,000000,24.5514,25.0935,24.509,24.9939,4911192.7467469,0
+MET.US,D,20050207,000000,25.0619,25.2531,24.8608,24.9683,2943083.4457525,0
+MET.US,D,20050208,000000,24.8796,25.0727,24.8402,24.9397,2623710.0435777,0
+MET.US,D,20050209,000000,25.0136,25.1348,24.712,24.854,2823440.5775004,0
+MET.US,D,20050210,000000,24.8875,24.8875,24.2194,24.3228,5287624.7671252,0
+MET.US,D,20050211,000000,24.3228,24.7052,24.0568,24.6372,4477686.8860387,0
+MET.US,D,20050214,000000,24.6982,24.8678,24.5514,24.7515,2364810.0899385,0
+MET.US,D,20050215,000000,24.718,25.2481,24.6736,25.1486,3939938.8896552,0
+MET.US,D,20050216,000000,25.4157,25.7399,25.3831,25.5172,5677029.083532,0
+MET.US,D,20050217,000000,25.524,25.5368,24.9269,24.9327,3791600.2837206,0
+MET.US,D,20050218,000000,25.0136,25.3446,24.8796,25.3398,4516433.2863095,0
+MET.US,D,20050222,000000,25.1959,25.2964,24.7357,24.7593,4358043.0029782,0
+MET.US,D,20050223,000000,24.9397,25.055,24.6914,24.9811,2381670.1170226,0
+MET.US,D,20050224,000000,25.1239,25.3693,25.0264,25.2895,3390037.547638,0
+MET.US,D,20050225,000000,25.2028,25.5309,25.1486,25.4629,2466452.2864426,0
+MET.US,D,20050228,000000,25.3486,25.5693,25.2205,25.3161,4555340.0263107,0
+MET.US,D,20050301,000000,25.3161,25.6177,25.3161,25.3398,3163234.969504,0
+MET.US,D,20050302,000000,25.2895,25.3693,24.987,25.0214,2176752.897267,0
+MET.US,D,20050303,000000,25.0727,25.3486,25.0008,25.3486,2377451.5584221,0
+MET.US,D,20050304,000000,25.4433,25.6097,25.1614,25.2669,3588633.5257475,0
+MET.US,D,20050307,000000,25.7595,25.7595,25.0432,25.0796,3864399.5953214,0
+MET.US,D,20050308,000000,25.1555,25.3634,25.0333,25.2274,2353942.5065724,0
+MET.US,D,20050309,000000,25.055,25.2274,24.9683,25.1417,3735353.5122528,0
+MET.US,D,20050310,000000,25.1683,25.4305,25.1181,25.2846,2388804.2202128,0
+MET.US,D,20050311,000000,25.322,25.3446,24.847,24.9199,1818953.774282,0
+MET.US,D,20050314,000000,25.1003,25.4255,25.0678,25.2274,2226846.8852865,0
+MET.US,D,20050315,000000,25.2166,25.2895,24.7673,24.7791,2931734.8431955,0
+MET.US,D,20050316,000000,24.6914,24.7899,24.3494,24.4322,2817274.6015426,0
+MET.US,D,20050317,000000,24.5356,24.5859,24.2657,24.4451,3483905.2968392,0
+MET.US,D,20050318,000000,24.3662,24.5997,24.2597,24.3356,4379767.0068178,0
+MET.US,D,20050321,000000,24.4598,24.517,24.174,24.2657,1704989.7739463,0
+MET.US,D,20050322,000000,24.2194,24.4263,23.6852,23.7542,2853109.5164575,0
+MET.US,D,20050323,000000,23.7158,23.9711,23.6508,23.708,3546646.8421927,0
+MET.US,D,20050324,000000,23.7473,23.8636,23.6183,23.6331,2583990.4420324,0
+MET.US,D,20050328,000000,23.6852,23.9454,23.6744,23.7789,1948655.4235895,0
+MET.US,D,20050329,000000,23.7158,23.9927,23.6508,23.6852,1956599.3438986,0
+MET.US,D,20050330,000000,23.7789,24.1169,23.6459,24.0873,2373232.9998216,0
+MET.US,D,20050331,000000,24.0636,24.1681,23.8952,24.1169,3091098.3278012,0
+MET.US,D,20050401,000000,24.2825,24.4667,23.8429,23.9711,2693419.2635406,0
+MET.US,D,20050404,000000,24.0824,24.6372,23.9345,24.4519,2699096.1018401,0
+MET.US,D,20050405,000000,24.5701,24.6598,24.3416,24.509,2429169.239913,0
+MET.US,D,20050406,000000,24.6115,24.7673,24.5623,24.6076,1570434.2959674,0
+MET.US,D,20050407,000000,24.5761,24.718,24.5002,24.5446,1529422.8433039,0
+MET.US,D,20050408,000000,24.5564,24.6736,24.2529,24.3602,1663325.7994689,0
+MET.US,D,20050411,000000,24.3602,24.5446,24.2529,24.517,1591995.9304598,0
+MET.US,D,20050412,000000,24.4263,24.9269,24.2825,24.8727,2970802.9377354,0
+MET.US,D,20050413,000000,24.3938,24.5701,24.2282,24.2529,3484878.4981136,0
+MET.US,D,20050414,000000,24.1918,24.3602,24.0636,24.1543,3929568.5624147,0
+MET.US,D,20050415,000000,24.0262,24.243,23.7,23.7286,2885369.2613099,0
+MET.US,D,20050418,000000,23.7473,23.9661,23.6183,23.7601,2370318.4700404,0
+MET.US,D,20050419,000000,23.7789,24.0193,23.6508,23.9415,2290076.5534899,0
+MET.US,D,20050420,000000,23.9454,23.9986,23.6508,23.7158,2863160.1790457,0
+MET.US,D,20050421,000000,23.9661,24.2597,23.6744,24.2351,3133731.4443194,0
+MET.US,D,20050422,000000,24.1415,24.1681,23.6183,23.8104,3498659.5964525,0
+MET.US,D,20050425,000000,24.0124,24.2114,23.902,24.0824,2353462.5021899,0
+MET.US,D,20050426,000000,23.9661,24.0332,23.4359,23.4477,5476166.0234129,0
+MET.US,D,20050427,000000,23.4477,23.5316,23.0004,23.3463,5085463.7670374,0
+MET.US,D,20050428,000000,23.2842,23.7601,23.2034,23.3778,2827979.8155616,0
+MET.US,D,20050429,000000,23.5759,24.0065,23.2783,23.9927,3615705.5699586,0
+MET.US,D,20050502,000000,24.1474,24.2725,23.7158,23.9711,2501636.7091605,0
+MET.US,D,20050503,000000,23.8596,24.0124,23.6261,23.9592,3397499.4339476,0
+MET.US,D,20050504,000000,25.5979,27.079,25.4433,26.8642,12902287.440001,0
+MET.US,D,20050505,000000,26.7716,26.9726,26.341,26.4996,7186505.8673476,0
+MET.US,D,20050506,000000,26.8927,26.9726,26.5715,26.8642,4158317.5430976,0
+MET.US,D,20050509,000000,26.8927,26.9371,26.6405,26.9233,3377560.4781183,0
+MET.US,D,20050510,000000,26.8642,26.8642,26.1734,26.3745,3056080.3336642,0
+MET.US,D,20050511,000000,26.4385,26.8642,26.2759,26.7903,2910498.9622058,0
+MET.US,D,20050512,000000,26.8642,26.8879,26.1419,26.1616,3993602.973695,0
+MET.US,D,20050513,000000,26.269,26.3084,25.8009,25.993,3438677.3151919,0
+MET.US,D,20050516,000000,26.0867,26.6977,26.0729,26.6602,4022784.8046105,0
+MET.US,D,20050517,000000,26.5499,27.2031,26.475,27.1529,3869424.9266154,0
+MET.US,D,20050518,000000,27.0465,27.5106,26.2158,26.3567,7942464.0589758,0
+MET.US,D,20050519,000000,26.5843,26.9548,26.2621,26.604,3635163.5065971,0
+MET.US,D,20050520,000000,26.7085,26.9548,26.5242,26.8258,2779181.737894,0
+MET.US,D,20050523,000000,26.9548,27.2189,26.8583,27.0248,2548648.7240095,0
+MET.US,D,20050524,000000,27.1106,27.3825,27.0189,27.2889,3093687.1040798,0
+MET.US,D,20050525,000000,27.2662,27.3244,27.0189,27.0248,2098609.6045283,0
+MET.US,D,20050526,000000,27.2327,27.6722,27.149,27.5766,2474562.6353326,0
+MET.US,D,20050527,000000,27.62,27.7323,27.5303,27.5707,1565572.3488288,0
+MET.US,D,20050531,000000,27.2938,27.7441,27.1953,27.5106,4280555.2764787,0
+MET.US,D,20050601,000000,27.5835,28.0555,27.2327,27.3244,4657964.5573651,0
+MET.US,D,20050602,000000,27.3184,27.3244,26.6534,27.283,3990196.2618302,0
+MET.US,D,20050603,000000,27.1706,27.1775,26.5242,26.7903,3953890.4758086,0
+MET.US,D,20050606,000000,26.7775,27.2327,26.6405,27.1815,2516875.07239,0
+MET.US,D,20050607,000000,27.1588,27.2554,26.8879,26.8879,2859266.3591395,0
+MET.US,D,20050608,000000,26.9125,27.0405,26.8583,26.9233,2258946.2904085,0
+MET.US,D,20050609,000000,27.0465,27.4308,26.9174,27.2397,3535300.2692526,0
+MET.US,D,20050610,000000,27.2189,27.2189,26.8642,27.0465,3367505.7562963,0
+MET.US,D,20050613,000000,27.0465,27.3244,26.5547,26.6908,3551997.9269895,0
+MET.US,D,20050614,000000,26.6908,26.8258,26.2591,26.7538,9472207.5817402,0
+MET.US,D,20050615,000000,26.8642,27.0465,26.677,26.7391,12588913.585203,0
+MET.US,D,20050616,000000,26.8642,27.143,26.8316,27.0721,13960423.105133,0
+MET.US,D,20050617,000000,27.3244,27.62,27.0987,27.5954,9242163.705514,0
+MET.US,D,20050620,000000,27.6082,27.8791,27.3885,27.826,4817163.643007,0
+MET.US,D,20050621,000000,27.826,27.9067,27.62,27.7826,3674721.7536037,0
+MET.US,D,20050622,000000,27.821,28.0043,27.6416,27.6959,2225064.8817015,0
+MET.US,D,20050623,000000,27.7264,27.758,27.2938,27.35,3354533.4602678,0
+MET.US,D,20050624,000000,27.3953,27.7008,27.3244,27.5047,4072235.4040919,0
+MET.US,D,20050627,000000,27.4988,27.7137,27.2662,27.6959,3006474.4684947,0
+MET.US,D,20050628,000000,27.6673,27.9974,27.6032,27.9846,3858889.1856026,0
+MET.US,D,20050629,000000,28.1038,28.1649,27.8831,28.0339,3885147.3534612,0
+MET.US,D,20050630,000000,28.2201,28.2772,27.6673,27.7205,3894712.9376249,0
+MET.US,D,20050701,000000,27.8082,28.09,27.758,28.0477,2690989.8121839,0
+MET.US,D,20050705,000000,28.09,28.7995,28.0831,28.762,4749562.1801316,0
+MET.US,D,20050706,000000,28.762,28.973,28.6162,28.8084,4369717.359038,0
+MET.US,D,20050707,000000,28.8084,28.8084,27.758,28.4369,4466344.3723323,0
+MET.US,D,20050708,000000,28.4123,28.5167,28.2378,28.4664,3012469.956638,0
+MET.US,D,20050711,000000,28.5285,28.5591,28.0723,28.2201,5014134.9128366,0
+MET.US,D,20050712,000000,28.2201,28.3068,27.7392,28.2093,4089903.2186781,0
+MET.US,D,20050713,000000,28.2447,28.4516,28.0989,28.0989,3628030.4182153,0
+MET.US,D,20050714,000000,28.1905,28.4921,27.8989,28.4014,4659742.5017164,0
+MET.US,D,20050715,000000,28.4073,28.7424,28.293,28.6222,3328275.2924092,0
+MET.US,D,20050718,000000,28.6783,28.8261,28.6024,28.6222,2511362.6330545,0
+MET.US,D,20050719,000000,28.7424,28.8488,28.566,28.5966,1948812.7188947,0
+MET.US,D,20050720,000000,28.4734,28.8488,28.2506,28.6783,5709778.9808511,0
+MET.US,D,20050721,000000,28.7768,28.7768,28.3315,28.3433,2524985.42128,0
+MET.US,D,20050722,000000,28.3147,28.6162,27.9255,28.6162,3123359.0874621,0
+MET.US,D,20050725,000000,28.7256,28.8547,28.5798,28.7089,2741411.5833229,0
+MET.US,D,20050726,000000,28.7877,29.2321,28.6428,29.0666,3780260.8144394,0
+MET.US,D,20050727,000000,29.099,29.646,29.0666,29.4844,4617594.4636229,0
+MET.US,D,20050728,000000,29.4538,29.912,29.3247,29.646,3897956.265334,0
+MET.US,D,20050729,000000,30.7181,31.0266,29.9406,30.3131,7246815.9317277,0
+MET.US,D,20050801,000000,30.3181,30.3181,29.7012,29.8489,4585170.3198065,0
+MET.US,D,20050802,000000,29.9505,30.2254,29.9062,29.9781,2480562.1827095,0
+MET.US,D,20050803,000000,29.9062,30.3594,29.7938,30.3181,2910661.331553,0
+MET.US,D,20050804,000000,30.3299,30.4392,30.1131,30.1633,3163077.6741989,0
+MET.US,D,20050805,000000,30.1012,30.1959,29.5021,29.5958,2808850.6768511,0
+MET.US,D,20050808,000000,29.8539,29.8589,29.3563,29.3908,2470835.2440072,0
+MET.US,D,20050809,000000,29.576,29.6233,29.4903,29.6026,3445321.2659154,0
+MET.US,D,20050810,000000,29.7622,30.2205,29.7376,29.8351,2636999.9746415,0
+MET.US,D,20050811,000000,29.8489,30.1831,29.8105,30.1495,2425279.4792404,0
+MET.US,D,20050812,000000,30.0382,30.2717,29.918,30.0776,1947521.8825848,0
+MET.US,D,20050815,000000,30.1012,30.3732,30.0313,30.2412,1619716.4372511,0
+MET.US,D,20050816,000000,30.248,30.3732,29.7622,29.7622,1910064.2890069,0
+MET.US,D,20050817,000000,29.8233,29.9456,29.5327,29.7622,2057598.1518648,0
+MET.US,D,20050818,000000,29.7672,29.7751,29.5091,29.712,2563566.4077784,0
+MET.US,D,20050819,000000,29.8854,29.912,29.6233,29.7436,2647219.0954274,0
+MET.US,D,20050822,000000,30.0313,30.4254,29.9929,30.3181,2857318.9417822,0
+MET.US,D,20050823,000000,30.4717,30.5496,30.3998,30.5289,3611656.4843643,0
+MET.US,D,20050824,000000,30.5378,30.6383,30.2796,30.2796,3051541.0956031,0
+MET.US,D,20050825,000000,30.1761,30.5792,30.0382,30.521,3001934.2156252,0
+MET.US,D,20050826,000000,30.521,30.521,29.8589,30.1495,2823601.9320392,0
+MET.US,D,20050829,000000,30.1565,30.4116,29.8105,30.3013,2026310.5934784,0
+MET.US,D,20050830,000000,30.3397,30.3397,29.7484,30.0313,2613173.2877564,0
+MET.US,D,20050831,000000,30.0697,30.2136,29.4844,30.2136,2954754.7573869,0
+MET.US,D,20050901,000000,30.255,30.3457,29.8047,30.2618,2646572.6624641,0
+MET.US,D,20050902,000000,30.2618,30.3397,29.712,30.2077,3359238.1121014,0
+MET.US,D,20050906,000000,30.3998,30.6954,30.1495,30.2954,2727790.8247143,0
+MET.US,D,20050907,000000,30.2954,30.5378,30.1633,30.3663,2878230.0840776,0
+MET.US,D,20050908,000000,29.918,30.3181,29.8854,30.2077,3055104.0879645,0
+MET.US,D,20050909,000000,30.3181,30.9665,30.2875,30.7822,2905628.8965999,0
+MET.US,D,20050912,000000,30.8285,30.8679,30.4717,30.7851,2374859.7377183,0
+MET.US,D,20050913,000000,30.7486,30.7634,30.2875,30.3299,3596414.061901,0
+MET.US,D,20050914,000000,29.8539,30.2658,29.7308,30.1565,3860339.3468344,0
+MET.US,D,20050915,000000,30.2875,30.4945,30.1633,30.3801,3235217.360327,0
+MET.US,D,20050916,000000,30.525,30.9665,30.454,30.9665,8018497.56501,0
+MET.US,D,20050919,000000,30.9665,30.9665,30.4993,30.6629,2844191.3800656,0
+MET.US,D,20050920,000000,30.6442,30.9457,30.1633,30.2314,3818679.4315906,0
+MET.US,D,20050921,000000,30.0964,30.3397,29.9308,30.2254,4541562.9872055,0
+MET.US,D,20050922,000000,30.1012,30.1377,29.7308,29.8539,6924850.708849,0
+MET.US,D,20050923,000000,29.8992,30.2875,29.7308,29.9564,3289689.2318687,0
+MET.US,D,20050926,000000,30.255,30.4461,29.8489,29.9456,2746925.0374669,0
+MET.US,D,20050927,000000,29.9505,30.0096,29.581,29.8007,2850351.2671728,0
+MET.US,D,20050928,000000,29.918,30.1012,29.5327,29.8539,2854078.6584982,0
+MET.US,D,20050929,000000,29.8233,30.4254,29.5475,30.4048,3247213.4106556,0
+MET.US,D,20050930,000000,30.4116,30.7703,30.3181,30.7378,2888770.8991326,0
+MET.US,D,20051003,000000,30.7822,30.8157,30.3535,30.4334,2928004.4074449,0
+MET.US,D,20051004,000000,30.7634,30.8826,30.255,30.3229,2722922.7887253,0
+MET.US,D,20051005,000000,30.4116,30.4885,29.9062,29.9367,2560971.5426493,0
+MET.US,D,20051006,000000,30.1012,30.2314,29.6086,29.7622,3786255.2877742,0
+MET.US,D,20051007,000000,29.9781,29.9859,29.6687,29.8175,3264075.4673567,0
+MET.US,D,20051010,000000,29.918,30.0697,29.3967,29.4598,3002900.3132407,0
+MET.US,D,20051011,000000,29.6086,29.6401,29.103,29.1385,3452454.3542972,0
+MET.US,D,20051012,000000,29.1247,29.4538,28.8163,28.8685,3396686.5724035,0
+MET.US,D,20051013,000000,28.6971,29.1592,28.6222,29.0607,3651050.3324068,0
+MET.US,D,20051014,000000,29.0862,29.1247,28.7424,28.9484,5052071.4959886,0
+MET.US,D,20051017,000000,28.9158,29.2735,28.7148,29.2321,2580746.0995148,0
+MET.US,D,20051018,000000,29.2321,29.3622,28.9966,29.0862,1646954.9100431,0
+MET.US,D,20051019,000000,29.0922,29.8539,29.0025,29.7308,4454019.5240755,0
+MET.US,D,20051020,000000,29.7622,29.8539,29.3317,29.3858,4155075.2301967,0
+MET.US,D,20051021,000000,29.3858,29.8175,29.1897,29.5524,4076609.2283807,0
+MET.US,D,20051024,000000,29.7622,30.4885,29.7248,30.4461,3038407.4450359,0
+MET.US,D,20051025,000000,30.3457,30.4461,29.8175,30.0382,3039052.8631908,0
+MET.US,D,20051026,000000,29.8539,30.8363,29.8539,30.454,4406682.7705323,0
+MET.US,D,20051027,000000,30.454,31.5676,30.4254,31.2108,7390132.2507934,0
+MET.US,D,20051028,000000,31.1192,31.1261,30.1338,30.2254,7045470.8376092,0
+MET.US,D,20051031,000000,30.3594,30.6245,30.1633,30.4807,8408549.3291885,0
+MET.US,D,20051101,000000,30.4945,31.1783,30.4945,31.0216,6061253.8177648,0
+MET.US,D,20051102,000000,31.1339,31.4591,31.0808,31.2907,4198521.2082591,0
+MET.US,D,20051103,000000,31.4483,31.6325,30.7201,30.7851,4639806.5903122,0
+MET.US,D,20051104,000000,31.06,31.0708,30.6905,30.8738,2905145.8477921,0
+MET.US,D,20051107,000000,30.995,31.1576,30.6856,31.0019,2612685.1649065,0
+MET.US,D,20051108,000000,31.0078,31.0808,30.7703,30.8738,1847976.2802756,0
+MET.US,D,20051109,000000,30.8009,31.0078,30.6905,30.7901,2152758.7669927,0
+MET.US,D,20051110,000000,30.7901,31.1783,30.6068,31.1123,3109415.619776,0
+MET.US,D,20051111,000000,31.1054,31.1429,30.728,31.0758,2337247.8932606,0
+MET.US,D,20051114,000000,30.932,31.3626,30.8433,31.2867,2583505.3636078,0
+MET.US,D,20051115,000000,31.1842,31.3842,30.6551,30.7634,3041651.7875536,0
+MET.US,D,20051116,000000,30.7634,31.06,30.6954,31.0452,2546381.642,0
+MET.US,D,20051117,000000,31.2384,31.4089,31.1635,31.2729,2665534.3577853,0
+MET.US,D,20051118,000000,31.4591,31.5606,31.2729,31.5074,3219007.8254398,0
+MET.US,D,20051121,000000,31.5074,31.6277,31.1783,31.4759,4215868.3433846,0
+MET.US,D,20051122,000000,31.395,31.6453,31.1429,31.5212,3545352.9614576,0
+MET.US,D,20051123,000000,31.5212,31.6966,31.4168,31.541,2896551.4352861,0
+MET.US,D,20051125,000000,31.6149,31.6149,31.263,31.4089,907045.91357168,0
+MET.US,D,20051128,000000,31.4168,31.4956,31.3291,31.4877,3027710.3494843,0
+MET.US,D,20051129,000000,31.6149,32.2544,31.6149,32.0572,4915239.8027245,0
+MET.US,D,20051130,000000,32.1696,32.4258,31.7036,31.7321,5448128.8963947,0
+MET.US,D,20051201,000000,31.8316,31.9292,31.7449,31.8464,4737399.701222,0
+MET.US,D,20051202,000000,31.8464,32.1795,31.8109,32.1696,3563994.9921267,0
+MET.US,D,20051205,000000,31.4877,31.5794,31.0019,31.3291,7209369.5010424,0
+MET.US,D,20051206,000000,31.3488,31.74,31.2778,31.3369,4620998.1310624,0
+MET.US,D,20051207,000000,31.395,31.5074,31.0394,31.2266,3877695.6152357,0
+MET.US,D,20051208,000000,31.3488,31.4818,31.1339,31.2985,2963833.2335092,0
+MET.US,D,20051209,000000,31.2985,31.4759,31.1685,31.2778,2777235.3353451,0
+MET.US,D,20051212,000000,31.4424,31.4424,30.8906,31.06,3074399.6552558,0
+MET.US,D,20051213,000000,30.995,31.1576,30.6629,30.9803,4302434.5460065,0
+MET.US,D,20051214,000000,31.06,31.2039,30.8679,30.8679,6101780.1920038,0
+MET.US,D,20051215,000000,30.995,31.1339,30.7566,31.06,3257915.5802494,0
+MET.US,D,20051216,000000,31.2266,31.2778,30.7181,30.728,5239968.3489298,0
+MET.US,D,20051219,000000,30.7969,30.8906,30.3663,30.521,2965455.9121722,0
+MET.US,D,20051220,000000,30.4116,30.8531,30.3535,30.5378,2525308.1303574,0
+MET.US,D,20051221,000000,30.7822,30.8738,30.2796,30.4225,3293253.2390386,0
+MET.US,D,20051222,000000,30.4885,30.6068,30.3229,30.5289,2446843.1433497,0
+MET.US,D,20051223,000000,30.7486,30.7566,30.4254,30.6068,1606906.5105698,0
+MET.US,D,20051227,000000,30.6501,30.7378,30.2254,30.2954,2272074.8669336,0
+MET.US,D,20051228,000000,30.3013,30.3801,30.1417,30.1417,2746597.2543473,0
+MET.US,D,20051229,000000,30.1417,30.5151,30.1417,30.2658,2606366.9676858,0
+MET.US,D,20051230,000000,30.2717,30.3299,30.1338,30.2254,2629226.5421469,0
+MET.US,D,20060103,000000,30.3457,31.1635,30.2796,31.1635,5764574.5762788,0
+MET.US,D,20060104,000000,31.3035,31.7656,31.2907,31.3557,6848981.6017788,0
+MET.US,D,20060105,000000,31.2492,31.4345,31.1123,31.268,4012085.6794421,0
+MET.US,D,20060106,000000,31.5508,31.5724,31.268,31.4424,4122489.7318417,0
+MET.US,D,20060109,000000,31.5508,31.8828,31.4276,31.7705,3360695.376992,0
+MET.US,D,20060110,000000,31.7036,31.7036,31.3439,31.4877,2513797.1584533,0
+MET.US,D,20060111,000000,31.5794,31.6799,31.5212,31.5862,2482506.5556416,0
+MET.US,D,20060112,000000,31.4689,31.5015,31.1734,31.1901,3130007.0974193,0
+MET.US,D,20060113,000000,31.2729,31.395,31.1685,31.2571,2510230.1068581,0
+MET.US,D,20060117,000000,31.1783,31.1842,30.7634,30.8826,2078023.2009272,0
+MET.US,D,20060118,000000,30.8866,30.8906,30.521,30.6117,3144274.2889912,0
+MET.US,D,20060119,000000,30.5792,30.5989,30.2658,30.3535,2913415.5216039,0
+MET.US,D,20060120,000000,30.3535,30.3801,29.6943,29.6943,4933237.4300471,0
+MET.US,D,20060123,000000,29.8726,30.1082,29.7672,29.9505,3286608.2735067,0
+MET.US,D,20060124,000000,30.0096,30.3131,29.9712,30.2618,4110654.0212432,0
+MET.US,D,20060125,000000,30.3998,30.5378,30.1495,30.3457,3771341.663239,0
+MET.US,D,20060126,000000,30.6551,31.395,30.6551,31.263,6158845.9138662,0
+MET.US,D,20060127,000000,31.1576,31.3784,30.932,31.1261,4062666.775503,0
+MET.US,D,20060130,000000,31.1339,31.3153,30.8906,31.3035,4422238.7687971,0
+MET.US,D,20060131,000000,31.3665,31.3665,30.9014,30.9388,3923083.9366132,0
+MET.US,D,20060201,000000,30.9457,31.06,30.5792,30.9665,3738268.0420341,0
+MET.US,D,20060202,000000,30.8738,30.9831,30.6038,30.6905,2985884.0056598,0
+MET.US,D,20060203,000000,30.4392,30.5289,30.12,30.1761,5113673.4114869,0
+MET.US,D,20060206,000000,30.1131,30.4717,29.9564,30.2954,2963189.8449711,0
+MET.US,D,20060207,000000,30.2372,30.521,30.1565,30.2717,3410796.4686704,0
+MET.US,D,20060208,000000,30.2796,30.6166,30.0234,30.5083,3479042.3348921,0
+MET.US,D,20060209,000000,30.5289,30.6905,30.1831,30.3457,4169829.5298101,0
+MET.US,D,20060210,000000,30.3357,31.3626,30.2314,31.0266,5350532.7410596,0
+MET.US,D,20060213,000000,30.8738,30.9388,30.4461,30.6856,3725296.7608141,0
+MET.US,D,20060214,000000,30.8866,31.5015,30.8738,31.4345,5501297.7539257,0
+MET.US,D,20060215,000000,31.3714,31.5212,30.8215,31.3784,4203872.2930558,0
+MET.US,D,20060216,000000,31.5074,31.5133,31.065,31.3626,3916921.0050806,0
+MET.US,D,20060217,000000,31.3892,31.403,30.8363,30.9546,2845488.3052259,0
+MET.US,D,20060221,000000,30.9546,31.0266,30.6501,30.7901,4046291.8268435,0
+MET.US,D,20060222,000000,30.932,32.1183,30.8826,32.0642,6002241.6933535,0
+MET.US,D,20060223,000000,31.8582,31.9893,31.5133,31.5862,3956477.2224704,0
+MET.US,D,20060224,000000,31.674,31.74,31.4591,31.4818,2566159.2432907,0
+MET.US,D,20060227,000000,31.5676,31.7755,31.3083,31.3439,3018466.4595897,0
+MET.US,D,20060228,000000,31.2778,31.3892,30.8531,30.9152,4647264.4173883,0
+MET.US,D,20060301,000000,30.4392,31.0394,30.4392,30.6442,4605270.6301746,0
+MET.US,D,20060302,000000,30.5634,30.8866,30.3181,30.8826,4194303.664467,0
+MET.US,D,20060303,000000,30.9014,30.932,30.4717,30.5043,3385985.4176182,0
+MET.US,D,20060306,000000,30.5083,30.5792,30.0844,30.2077,3091581.376609,0
+MET.US,D,20060307,000000,30.2077,30.6294,30.0964,30.5083,3737296.8703765,0
+MET.US,D,20060308,000000,30.454,30.6689,30.2954,30.6551,4090387.2822943,0
+MET.US,D,20060309,000000,30.6551,30.728,30.3013,30.3181,2082722.7787186,0
+MET.US,D,20060310,000000,30.2314,30.7004,30.2314,30.6117,2631491.5945396,0
+MET.US,D,20060313,000000,30.5989,30.7486,30.4599,30.6767,2716440.1925405,0
+MET.US,D,20060314,000000,30.7486,31.4818,30.6689,31.2434,4105141.5819076,0
+MET.US,D,20060315,000000,31.3665,31.4483,30.9152,31.1192,3441593.87459,0
+MET.US,D,20060316,000000,31.3221,31.3439,31.1517,31.1734,2485265.8197347,0
+MET.US,D,20060317,000000,31.1842,31.3557,31.0452,31.2778,4716972.6225428,0
+MET.US,D,20060320,000000,31.4591,31.6149,31.3892,31.4089,2850028.5580954,0
+MET.US,D,20060321,000000,31.3784,31.3892,30.8531,30.8826,3037598.6427255,0
+MET.US,D,20060322,000000,30.8077,30.8531,30.4334,30.5289,5096656.0890977,0
+MET.US,D,20060323,000000,30.6068,30.6068,30.2254,30.2254,6003697.9434357,0
+MET.US,D,20060324,000000,30.2254,30.4146,30.0697,30.3457,4417701.560353,0
+MET.US,D,20060327,000000,30.3801,30.4392,30.255,30.3181,3380473.9930911,0
+MET.US,D,20060328,000000,30.2412,30.3801,30.0697,30.0697,4457582.5164369,0
+MET.US,D,20060329,000000,30.1959,30.3357,30.0776,30.2018,3172472.7705481,0
+MET.US,D,20060330,000000,30.1012,30.4945,30.0451,30.0638,4465044.4027466,0
+MET.US,D,20060331,000000,30.0844,30.1082,29.7012,29.8351,17719610.40793,0
+MET.US,D,20060403,000000,29.8303,30.1831,29.6086,29.8785,4640939.1165086,0
+MET.US,D,20060404,000000,29.9613,30.2254,29.7938,30.1082,3880451.8349035,0
+MET.US,D,20060405,000000,30.2254,30.6068,30.1377,30.5083,3716060.9893867,0
+MET.US,D,20060406,000000,30.5289,30.7822,30.2618,30.7043,4750042.1845141,0
+MET.US,D,20060407,000000,30.7043,30.8285,30.3663,30.4225,3043600.2197193,0
+MET.US,D,20060410,000000,30.5289,30.5289,30.1633,30.255,5438070.115339,0
+MET.US,D,20060411,000000,30.4116,30.4599,29.6687,30.4225,5830718.7742635,0
+MET.US,D,20060412,000000,30.5289,30.8501,30.2412,30.8363,5801213.219462,0
+MET.US,D,20060413,000000,30.3457,30.7438,30.3013,30.3801,2514603.9311469,0
+MET.US,D,20060417,000000,30.3801,30.4807,30.1417,30.2717,2151458.7974071,0
+MET.US,D,20060418,000000,30.4392,30.9665,30.4254,30.927,4056989.9372034,0
+MET.US,D,20060419,000000,30.8906,31.1685,30.8077,31.1339,3122060.1326849,0
+MET.US,D,20060420,000000,30.9014,31.1192,30.7181,30.7703,3251918.0624892,0
+MET.US,D,20060421,000000,30.9803,31.0078,30.6767,30.8077,3005988.3752616,0
+MET.US,D,20060424,000000,30.7822,31.0266,30.4885,30.9457,2890717.3016814,0
+MET.US,D,20060425,000000,30.8531,31.0078,30.6551,30.9211,3842834.9164037,0
+MET.US,D,20060426,000000,30.927,31.6799,30.927,31.4591,4658125.9119039,0
+MET.US,D,20060427,000000,31.1783,32.2593,31.06,31.9164,6854327.6125335,0
+MET.US,D,20060428,000000,32.6938,32.7549,32.1007,32.1371,9371527.4236179,0
+MET.US,D,20060501,000000,32.1243,32.1489,31.5212,31.8109,6989539.6715599,0
+MET.US,D,20060502,000000,31.674,31.7656,31.2729,31.7036,5392681.7939616,0
+MET.US,D,20060503,000000,31.7449,32.1992,31.7036,31.9824,4923187.7822671,0
+MET.US,D,20060504,000000,32.1795,32.3194,31.9233,31.9391,2583180.6249135,0
+MET.US,D,20060505,000000,32.2278,32.5993,32.1371,32.4593,3119140.5288615,0
+MET.US,D,20060508,000000,32.2919,32.5007,32.2809,32.3805,2508608.4430036,0
+MET.US,D,20060509,000000,32.2465,32.4091,32.0484,32.1293,2408097.7578873,0
+MET.US,D,20060510,000000,32.7224,32.9875,32.3519,32.8081,7943760.9841361,0
+MET.US,D,20060511,000000,32.6938,32.888,32.4525,32.5717,3027384.5959816,0
+MET.US,D,20060512,000000,32.5382,32.5993,32.1992,32.2278,2948919.608974,0
+MET.US,D,20060515,000000,32.2869,32.3519,31.9557,32.1135,4550966.202022,0
+MET.US,D,20060516,000000,32.2593,32.413,32.1696,32.2672,2766053.1613689,0
+MET.US,D,20060517,000000,32.8476,32.8476,31.6149,31.6325,3798740.4757613,0
+MET.US,D,20060518,000000,31.1517,31.674,31.1517,31.3035,3288393.3215168,0
+MET.US,D,20060519,000000,31.4276,31.8888,31.2907,31.7656,4371502.4070482,0
+MET.US,D,20060522,000000,31.7656,31.9962,31.4276,31.7036,3956639.5918175,0
+MET.US,D,20060523,000000,31.7971,32.0416,31.6395,31.6395,2768482.6127256,0
+MET.US,D,20060524,000000,31.5724,32.0149,31.4168,31.8109,4715517.3872691,0
+MET.US,D,20060525,000000,31.8888,31.9824,31.7104,31.8385,1937627.5004932,0
+MET.US,D,20060526,000000,32.0809,32.207,31.806,32.1696,2971937.4935485,0
+MET.US,D,20060530,000000,31.9509,32.0691,31.0334,31.0522,3326653.6285547,0
+MET.US,D,20060531,000000,31.2434,31.7518,31.1635,31.7518,4390469.1764115,0
+MET.US,D,20060601,000000,31.7656,32.2741,31.601,32.1627,3747348.5477731,0
+MET.US,D,20060602,000000,32.1065,32.5056,31.9104,32.4593,4015972.3956895,0
+MET.US,D,20060605,000000,32.2386,32.5884,32.0416,32.0691,4984792.7421907,0
+MET.US,D,20060606,000000,32.3844,32.4091,31.6453,32.0021,3753507.420072,0
+MET.US,D,20060607,000000,31.9233,31.9292,31.3892,31.4168,4940370.5184288,0
+MET.US,D,20060608,000000,31.4168,31.9449,31.2778,31.8385,5587706.6612424,0
+MET.US,D,20060609,000000,31.7656,31.9164,31.535,31.5941,3861965.0699226,0
+MET.US,D,20060612,000000,31.6453,31.674,31.3035,31.4089,4333078.7158547,0
+MET.US,D,20060613,000000,31.4483,31.601,31.0216,31.1685,5468387.5168762,0
+MET.US,D,20060614,000000,31.0758,31.1783,30.3998,30.6905,4593116.2697324,0
+MET.US,D,20060615,000000,30.7566,31.5862,30.6551,31.4641,4369068.8964578,0
+MET.US,D,20060616,000000,31.2108,31.2907,30.7486,30.8974,5622074.1631824,0
+MET.US,D,20060619,000000,30.9733,31.1635,30.4599,30.5712,3270559.0783499,0
+MET.US,D,20060620,000000,30.728,31.1054,30.5712,30.8009,3560261.5119508,0
+MET.US,D,20060621,000000,30.7004,30.9014,30.592,30.7181,4029595.1839149,0
+MET.US,D,20060622,000000,30.7181,30.7901,30.2077,30.2875,3119306.9574424,0
+MET.US,D,20060623,000000,30.1633,30.3998,30.0165,30.2717,2719194.3825915,0
+MET.US,D,20060626,000000,30.3181,30.8433,30.3131,30.7438,2439384.3014652,0
+MET.US,D,20060627,000000,30.7486,30.7851,30.1565,30.1761,3729840.0581088,0
+MET.US,D,20060628,000000,30.2314,30.592,30.1633,30.5565,2686610.9138531,0
+MET.US,D,20060629,000000,30.8738,31.4424,30.7378,31.2907,3877042.0786134,0
+MET.US,D,20060630,000000,31.2985,31.6799,31.2325,31.5862,5863145.9625051,0
+MET.US,D,20060703,000000,31.7262,31.9046,31.5212,31.876,1312829.2378717,0
+MET.US,D,20060705,000000,31.5794,31.7656,31.3153,31.4818,2735895.0847537,0
+MET.US,D,20060706,000000,31.4641,31.6395,31.3221,31.601,2415553.5553464,0
+MET.US,D,20060707,000000,31.5508,31.6611,31.3626,31.395,1625712.9402029,0
+MET.US,D,20060710,000000,31.7036,32.1795,31.6207,32.1371,4483042.0300692,0
+MET.US,D,20060711,000000,32.0416,32.2869,31.8316,32.2337,3208789.7194623,0
+MET.US,D,20060712,000000,32.2593,32.2919,31.5724,31.6966,2345685.0104616,0
+MET.US,D,20060713,000000,31.4276,31.541,30.9665,31.0078,2978908.2125831,0
+MET.US,D,20060714,000000,30.9665,30.9891,30.5712,30.8679,2211119.3843986,0
+MET.US,D,20060717,000000,30.8679,31.06,30.7043,30.8974,2504715.6379057,0
+MET.US,D,20060718,000000,30.8433,30.9457,30.4254,30.6245,4096226.489941,0
+MET.US,D,20060719,000000,31.0266,32.5717,31.0078,32.3253,6237798.0089154,0
+MET.US,D,20060720,000000,32.3253,32.8525,32.1371,32.4091,4139347.7293089,0
+MET.US,D,20060721,000000,32.5382,32.6938,32.1421,32.3332,4718597.3308227,0
+MET.US,D,20060724,000000,32.3332,32.4593,32.2809,32.4091,3901037.2236961,0
+MET.US,D,20060725,000000,32.5244,32.5825,32.2278,32.4643,3359726.2349513,0
+MET.US,D,20060726,000000,32.3844,32.4643,32.2337,32.2386,4268069.0736832,0
+MET.US,D,20060727,000000,32.3194,32.4869,31.9962,32.0484,4392571.859457,0
+MET.US,D,20060728,000000,32.3194,32.6091,32.1696,32.4771,3524108.9620006,0
+MET.US,D,20060731,000000,32.1371,32.207,31.7755,32.076,5844340.5476805,0
+MET.US,D,20060801,000000,31.2729,32.688,31.2729,32.482,6858058.0482842,0
+MET.US,D,20060802,000000,32.482,32.5096,32.1489,32.2179,5206891.6832996,0
+MET.US,D,20060803,000000,31.8888,32.2278,31.871,32.076,4447046.775424,0
+MET.US,D,20060804,000000,32.4771,32.7795,32.2741,32.3904,3999924.215341,0
+MET.US,D,20060807,000000,32.3904,32.4593,32.2208,32.346,2805772.7629142,0
+MET.US,D,20060808,000000,32.5993,32.6752,32.2672,32.346,3299740.9092654,0
+MET.US,D,20060809,000000,32.5717,32.5884,31.8976,31.9824,2802364.0214327,0
+MET.US,D,20060810,000000,31.9962,33.1047,31.9962,32.8791,6654280.4583838,0
+MET.US,D,20060811,000000,32.7865,32.7914,32.3253,32.4593,2871586.1333542,0
+MET.US,D,20060814,000000,32.7865,33.5266,32.7727,33.2181,4150856.6715963,0
+MET.US,D,20060815,000000,33.2753,33.3097,32.9698,33.1442,6105346.2287905,0
+MET.US,D,20060816,000000,33.4339,33.4605,32.9994,33.024,2899797.8074206,0
+MET.US,D,20060817,000000,32.9698,33.4605,32.9471,33.4024,3615387.9349233,0
+MET.US,D,20060818,000000,33.4417,33.6123,33.3166,33.363,2861859.1946518,0
+MET.US,D,20060821,000000,33.363,33.4881,33.2092,33.4103,2634082.400435,0
+MET.US,D,20060822,000000,33.4231,33.4231,33.0565,33.2713,2802526.3907798,0
+MET.US,D,20060823,000000,33.4024,33.5314,33.2033,33.5206,3060457.2023782,0
+MET.US,D,20060824,000000,33.6191,33.8172,33.5314,33.6654,3792738.8987675,0
+MET.US,D,20060825,000000,33.4605,33.7571,33.4024,33.4507,3281097.863788,0
+MET.US,D,20060828,000000,33.3955,33.8694,33.3955,33.8428,2845816.0883454,0
+MET.US,D,20060829,000000,33.7049,33.8123,33.4339,33.5748,4315726.5066871,0
+MET.US,D,20060830,000000,34.0813,34.0813,33.7345,33.8054,2879209.3742026,0
+MET.US,D,20060831,000000,33.834,34.0636,33.7118,33.9423,2755028.2826978,0
+MET.US,D,20060901,000000,33.9423,34.0409,33.8172,33.9896,2930927.0556935,0
+MET.US,D,20060905,000000,33.898,33.9996,33.692,33.834,1724610.0799318,0
+MET.US,D,20060906,000000,33.0752,33.9039,32.8584,33.5078,2315199.1507268,0
+MET.US,D,20060907,000000,33.5787,33.8123,33.4231,33.7118,2452513.8927987,0
+MET.US,D,20060908,000000,33.6792,34.0143,33.5502,33.9375,3426677.2056295,0
+MET.US,D,20060911,000000,33.9423,34.5366,33.9423,34.5366,3994094.14097,0
+MET.US,D,20060912,000000,34.6341,34.7731,34.3897,34.7731,4084715.5180369,0
+MET.US,D,20060913,000000,34.6972,34.7031,34.2547,34.6184,3662886.0430053,0
+MET.US,D,20060914,000000,34.4814,34.6184,34.2055,34.3977,2619171.820325,0
+MET.US,D,20060915,000000,34.5543,34.7149,34.4133,34.5435,2916009.3719245,0
+MET.US,D,20060918,000000,34.4479,34.506,34.1119,34.2843,3803764.792247,0
+MET.US,D,20060919,000000,34.2843,34.2843,33.9039,34.1612,2592098.7613055,0
+MET.US,D,20060920,000000,34.4716,34.7149,34.1828,34.6341,5146909.4020391,0
+MET.US,D,20060921,000000,34.64,34.8667,34.6055,34.6834,4886223.3855813,0
+MET.US,D,20060922,000000,34.7149,35.0342,34.7149,34.8923,3606633.1826869,0
+MET.US,D,20060925,000000,35.1101,35.5466,34.9376,35.3032,3973988.7565599,0
+MET.US,D,20060926,000000,35.4175,35.655,34.9652,35.2106,5189543.5333656,0
+MET.US,D,20060927,000000,35.2027,35.2027,34.9337,35.0056,3154484.2765013,0
+MET.US,D,20060928,000000,35.1406,35.1642,34.8519,34.976,3466397.8219833,0
+MET.US,D,20060929,000000,35.0983,35.1534,34.8825,34.9652,4333078.7158547,0
+MET.US,D,20061002,000000,34.9652,34.9652,34.5917,34.709,3064832.0414753,0
+MET.US,D,20061003,000000,34.6341,34.8765,34.6115,34.6834,3971394.9062392,0
+MET.US,D,20061004,000000,34.8864,35.3949,34.7948,35.3771,5971117.5191227,0
+MET.US,D,20061005,000000,35.2106,35.3258,35.0667,35.316,2858621.955793,0
+MET.US,D,20061006,000000,35.316,35.455,35.1584,35.3831,2786642.6093953,0
+MET.US,D,20061009,000000,35.455,35.5022,35.2638,35.5022,1942168.7681712,0
+MET.US,D,20061010,000000,35.5022,35.5466,35.048,35.1534,2587235.7993584,0
+MET.US,D,20061011,000000,35.1584,35.2411,34.8667,34.976,4658125.9119039,0
+MET.US,D,20061012,000000,34.976,35.048,34.7209,34.8194,5340315.6498906,0
+MET.US,D,20061013,000000,34.7465,35.1042,34.6972,34.9337,4774362.0682911,0
+MET.US,D,20061016,000000,35.0342,35.321,34.8923,35.2411,3293586.0962002,0
+MET.US,D,20061017,000000,35.0746,35.7782,35.0421,35.4175,6791265.3877194,0
+MET.US,D,20061018,000000,36.0255,36.3379,35.6472,36.2364,6900532.8546889,0
+MET.US,D,20061019,000000,36.1576,36.263,35.8078,35.8432,2647547.8933553,0
+MET.US,D,20061020,000000,35.9624,36.2157,35.8078,36.06,3394257.1210468,0
+MET.US,D,20061023,000000,35.9063,36.2364,35.7782,36.2325,2448787.5162818,0
+MET.US,D,20061024,000000,36.1162,36.2561,36.0048,36.2364,3569346.0769236,0
+MET.US,D,20061025,000000,36.3438,36.4472,36.0048,36.3497,3913029.2147912,0
+MET.US,D,20061026,000000,36.5862,36.9252,36.4818,36.9025,3180426.8389413,0
+MET.US,D,20061027,000000,36.9025,37.0099,36.1428,36.1851,3935081.0017504,0
+MET.US,D,20061030,000000,36.2079,36.6532,36.2079,36.3625,3615387.9349233,0
+MET.US,D,20061031,000000,35.4954,35.9861,34.8765,35.2411,10494193.741348,0
+MET.US,D,20061101,000000,35.7013,35.8304,35.3486,35.5299,4735454.3134815,0
+MET.US,D,20061102,000000,35.1702,35.2371,34.976,35.2205,4225429.8683146,0
+MET.US,D,20061103,000000,35.5102,35.5102,34.983,35.1486,2953134.1083407,0
+MET.US,D,20061106,000000,35.1584,35.455,35.0667,35.3623,4035108.6380588,0
+MET.US,D,20061107,000000,35.4057,35.7644,35.3258,35.6234,3019762.3699416,0
+MET.US,D,20061108,000000,35.4382,35.7092,35.2697,35.4107,3061426.344419,0
+MET.US,D,20061109,000000,35.5299,35.6472,35.4382,35.4746,2842732.0855581,0
+MET.US,D,20061110,000000,35.8008,35.9861,35.6639,35.7397,3071319.7117022,0
+MET.US,D,20061113,000000,35.7397,35.992,35.587,35.858,2761508.8492658,0
+MET.US,D,20061114,000000,35.8885,36.1645,35.655,36.1162,3843323.0392535,0
+MET.US,D,20061115,000000,36.06,36.3202,35.9063,36.1349,2687260.3912417,0
+MET.US,D,20061116,000000,36.333,36.6266,36.2561,36.4167,2392366.1977658,0
+MET.US,D,20061117,000000,36.2956,36.4167,36.1851,36.3823,3486988.2848181,0
+MET.US,D,20061120,000000,36.3823,36.606,36.3122,36.5803,2492563.3070804,0
+MET.US,D,20061121,000000,36.5803,36.5803,36.129,36.1911,2898827.6505714,0
+MET.US,D,20061122,000000,36.1911,36.3497,35.8206,35.9861,2537465.5352248,0
+MET.US,D,20061124,000000,35.8639,36.0541,35.8136,35.8373,908669.60704312,0
+MET.US,D,20061127,000000,35.9368,35.9624,35.6234,35.8235,3021873.1714545,0
+MET.US,D,20061128,000000,35.8235,36.2275,35.6639,36.1162,4123301.5785774,0
+MET.US,D,20061129,000000,36.1783,36.3122,35.7851,36.0541,3661910.8121139,0
+MET.US,D,20061130,000000,36.1645,36.3566,35.8817,36.2275,3547131.9206173,0
+MET.US,D,20061201,000000,36.3823,36.3823,35.4027,35.8136,4456607.2855457,0
+MET.US,D,20061204,000000,35.8206,36.0463,35.4107,36.0295,5192467.1964226,0
+MET.US,D,20061205,000000,36.0295,36.3122,35.8304,36.1349,3559777.4483346,0
+MET.US,D,20061206,000000,36.0048,36.0541,35.5102,35.9752,5321345.836102,0
+MET.US,D,20061207,000000,35.8699,35.9979,35.3387,35.4954,5431100.4111128,0
+MET.US,D,20061208,000000,35.4954,35.923,35.2864,35.6954,4120701.6394062,0
+MET.US,D,20061211,000000,35.6954,35.8747,35.6284,35.858,3458621.3450635,0
+MET.US,D,20061212,000000,35.9368,35.9368,35.6609,35.7782,5435639.649174,0
+MET.US,D,20061213,000000,35.7782,36.0098,35.7269,35.9624,2845975.4132673,0
+MET.US,D,20061214,000000,36.2079,36.3823,36.0994,36.2275,3614409.6596067,0
+MET.US,D,20061215,000000,36.1979,36.3054,36.1349,36.2275,5805103.994943,0
+MET.US,D,20061218,000000,36.333,36.4108,36.0098,36.1576,3020736.5860245,0
+MET.US,D,20061219,000000,36.1576,36.5419,36.0098,36.4926,3985658.0385775,0
+MET.US,D,20061220,000000,36.4552,36.606,36.3014,36.4354,3429918.5037219,0
+MET.US,D,20061221,000000,36.6414,36.8296,36.3625,36.5153,3547621.0582755,0
+MET.US,D,20061222,000000,36.462,36.462,36.2906,36.462,2132817.7815465,0
+MET.US,D,20061226,000000,36.3625,36.6887,36.2157,36.6,2162157.9225755,0
+MET.US,D,20061227,000000,36.8227,36.8365,36.4818,36.7005,1878451.9919263,0
+MET.US,D,20061228,000000,36.7133,36.8128,36.4552,36.7005,2107854.5092314,0
+MET.US,D,20061229,000000,36.671,36.6937,36.3122,36.4,2561461.695116,0
+MET.US,D,20070103,000000,36.7764,37.3381,36.7203,37.1016,5473576.2323259,0
+MET.US,D,20070104,000000,37.0297,37.4298,36.9183,37.3263,4904868.4606756,0
+MET.US,D,20070105,000000,37.3263,37.3322,36.7075,36.8867,3542268.9586703,0
+MET.US,D,20070108,000000,36.8296,36.8867,36.4818,36.8867,3705364.9086436,0
+MET.US,D,20070109,000000,36.8947,37.0159,36.2325,36.4552,4744525.6859449,0
+MET.US,D,20070110,000000,36.4552,37.1222,36.263,37.0159,5562901.6990407,0
+MET.US,D,20070111,000000,38.0357,38.092,37.6751,38.0033,7063948.4693143,0
+MET.US,D,20070112,000000,38.0289,38.2053,37.9648,38.0782,3559940.8324902,0
+MET.US,D,20070116,000000,38.2131,38.4654,38.0357,38.3737,4824128.273191,0
+MET.US,D,20070117,000000,38.3737,38.3787,37.8298,37.9648,5716914.0988496,0
+MET.US,D,20070118,000000,37.9332,38.0574,37.5233,37.7825,6050878.4164823,0
+MET.US,D,20070119,000000,37.7825,37.9904,37.6278,37.9284,3695144.7730492,0
+MET.US,D,20070122,000000,38.0101,38.1825,37.8505,37.9973,3801658.0499678,0
+MET.US,D,20070123,000000,38.1234,38.2131,37.9332,38.1048,3306550.2737613,0
+MET.US,D,20070124,000000,38.0998,38.7324,38.085,38.7078,4312488.2530199,0
+MET.US,D,20070125,000000,38.7374,38.7788,37.9332,37.9855,3409332.1001208,0
+MET.US,D,20070126,000000,38.224,38.2436,37.6228,37.9165,3162107.5173498,0
+MET.US,D,20070129,000000,38.0505,38.1441,37.8298,37.9224,3197927.2101384,0
+MET.US,D,20070130,000000,38.1176,38.2318,37.9599,38.1717,2596636.9845581,0
+MET.US,D,20070131,000000,38.1176,38.3895,37.9037,38.3185,3710868.2147034,0
+MET.US,D,20070201,000000,38.7856,39.0211,38.555,38.9591,3500600.9249593,0
+MET.US,D,20070202,000000,39.1098,39.1867,38.966,39.0822,3348375.6027774,0
+MET.US,D,20070205,000000,39.0163,39.1246,38.9088,39.0211,2939028.2713076,0
+MET.US,D,20070206,000000,39.1375,39.232,39.0428,39.167,3413710.9984516,0
+MET.US,D,20070207,000000,39.2616,39.6676,39.167,39.6075,3383716.3059919,0
+MET.US,D,20070208,000000,39.6942,39.7129,39.2488,39.3424,5118050.2802009,0
+MET.US,D,20070209,000000,39.5404,39.7484,38.7916,39.0556,3824677.9641592,0
+MET.US,D,20070212,000000,39.4469,39.4765,39.0163,39.1375,3971637.4454516,0
+MET.US,D,20070213,000000,39.3542,40.0756,39.167,39.9987,5929868.601289,0
+MET.US,D,20070214,000000,39.6637,40.582,39.6301,40.3021,6199386.495423,0
+MET.US,D,20070215,000000,40.1918,40.2903,39.6942,40.047,3752048.1255646,0
+MET.US,D,20070216,000000,39.8784,40.1682,39.8489,39.9987,4242939.3727873,0
+MET.US,D,20070220,000000,40.0992,40.5338,39.7977,40.4697,3123030.2895341,0
+MET.US,D,20070221,000000,40.4697,40.4697,40.2569,40.4096,2695210.4004013,0
+MET.US,D,20070222,000000,40.4027,40.8658,40.4027,40.6619,3451319.798484,0
+MET.US,D,20070223,000000,40.6993,40.6993,40.1367,40.2569,3900711.4701935,0
+MET.US,D,20070226,000000,40.2569,40.4352,40.1367,40.2903,3113882.8064393,0
+MET.US,D,20070227,000000,40.0933,40.0933,38.3185,38.7374,7971808.2592385,0
+MET.US,D,20070228,000000,38.8053,39.167,38.6565,38.9591,6587812.5365133,0
+MET.US,D,20070301,000000,38.7985,39.1098,38.429,38.9827,5275052.3056141,0
+MET.US,D,20070302,000000,38.8299,38.9364,38.3471,38.5393,4846993.9365027,0
+MET.US,D,20070305,000000,38.1825,38.6565,37.9855,38.0417,4043064.736069,0
+MET.US,D,20070306,000000,38.1649,38.4614,37.8673,38.3836,3491691.9218431,0
+MET.US,D,20070307,000000,38.2436,38.4112,38.0574,38.1382,3667262.9117192,0
+MET.US,D,20070308,000000,38.3669,38.6388,38.2436,38.3423,2591283.8701445,0
+MET.US,D,20070309,000000,38.555,38.8113,38.4979,38.6507,3589604.6974051,0
+MET.US,D,20070312,000000,38.7985,38.8901,38.5806,38.8901,2864780.8280919,0
+MET.US,D,20070313,000000,38.5768,38.6211,37.5085,37.5776,4974575.6510216,0
+MET.US,D,20070314,000000,37.5952,38.1146,37.2395,38.0033,7241147.2118955,0
+MET.US,D,20070315,000000,37.956,38.424,37.9165,38.2624,5392846.1929256,0
+MET.US,D,20070316,000000,38.4398,38.491,37.9776,38.1048,5538907.5687664,0
+MET.US,D,20070319,000000,38.2624,38.6871,38.2624,38.5806,3244944.2990294,0
+MET.US,D,20070320,000000,38.5806,38.8734,38.5314,38.8625,3435273.6477524,0
+MET.US,D,20070321,000000,38.7078,39.6183,38.6625,39.3542,3778598.558248,0
+MET.US,D,20070322,000000,39.3542,39.4715,39.0035,39.1413,3673148.8005532,0
+MET.US,D,20070323,000000,39.167,40.25,39.0902,39.232,3574047.6843319,0
+MET.US,D,20070326,000000,39.3227,39.6449,38.9768,39.6134,5633099.0418536,0
+MET.US,D,20070327,000000,40.0588,40.0588,39.2153,39.3365,4690385.6567563,0
+MET.US,D,20070328,000000,39.1098,39.3227,38.8299,39.0822,3826371.6794116,0
+MET.US,D,20070329,000000,39.1926,39.3139,38.7502,39.0694,3620897.3298336,0
+MET.US,D,20070330,000000,39.1335,39.3227,38.5886,38.9541,4052788.6303461,0
+MET.US,D,20070402,000000,39.0744,39.095,38.5886,39.0616,3927071.118894,0
+MET.US,D,20070403,000000,39.2262,39.3916,39.1246,39.3227,4224458.696657,0
+MET.US,D,20070404,000000,39.2616,39.3227,38.9472,39.1335,3420195.6242532,0
+MET.US,D,20070405,000000,39.1335,39.44,39.0093,39.373,2586748.691317,0
+MET.US,D,20070409,000000,39.373,39.4715,39.2991,39.3966,1903909.4759418,0
+MET.US,D,20070410,000000,39.3542,39.4655,39.1867,39.1995,2785336.5509592,0
+MET.US,D,20070411,000000,39.0556,39.2557,38.4614,39.1177,4093465.1962311,0
+MET.US,D,20070412,000000,39.0163,39.238,38.7374,39.2153,3388677.7043556,0
+MET.US,D,20070413,000000,39.1098,39.1995,38.8734,39.0389,2510070.7819362,0
+MET.US,D,20070416,000000,39.232,39.5642,39.1551,39.4044,2840420.3519781,0
+MET.US,D,20070417,000000,39.4044,39.7168,39.3139,39.5562,3269378.8561578,0
+MET.US,D,20070418,000000,39.3916,39.6637,39.373,39.5404,3520381.5706752,0
+MET.US,D,20070419,000000,39.977,39.977,39.2724,39.6301,4226553.2612351,0
+MET.US,D,20070420,000000,40.0795,40.2362,39.8834,40.1505,4719083.4240557,0
+MET.US,D,20070423,000000,40.1583,40.3722,39.7977,39.9022,3059319.6021398,0
+MET.US,D,20070424,000000,40.6934,40.6934,39.5888,39.7977,2992204.2324974,0
+MET.US,D,20070425,000000,40.0144,40.5338,39.9819,40.4451,3517304.6715468,0
+MET.US,D,20070426,000000,39.9346,40.7368,39.6183,40.6126,3072288.8537429,0
+MET.US,D,20070427,000000,40.0756,40.7476,40.0756,40.4352,4135617.2935583,0
+MET.US,D,20070430,000000,40.4352,40.8904,40.384,40.5259,3384848.8321882,0
+MET.US,D,20070501,000000,40.7732,40.9122,40.0933,40.6263,4599280.2160733,0
+MET.US,D,20070502,000000,41.1772,41.3891,40.5939,41.188,5770456.4058791,0
+MET.US,D,20070503,000000,41.2098,42.0917,41.1299,42.0256,5953119.8918002,0
+MET.US,D,20070504,000000,42.3341,42.5124,42.0681,42.2829,6476762.0511504,0
+MET.US,D,20070507,000000,42.5292,42.7469,42.3696,42.4395,4346075.3672853,0
+MET.US,D,20070508,000000,42.5617,42.6406,42.2829,42.5893,5110756.8520888,0
+MET.US,D,20070509,000000,42.5953,42.7164,42.3193,42.5243,4761066.0483768,0
+MET.US,D,20070510,000000,42.4622,42.4986,41.8326,41.9557,4726209.4087785,0
+MET.US,D,20070511,000000,42.0198,42.4051,41.9675,42.4051,3112980.6417543,0
+MET.US,D,20070514,000000,42.3341,42.5617,42,42.0917,3291151.5708015,0
+MET.US,D,20070515,000000,42.2533,42.7411,42.2533,42.5243,4552918.6934214,0
+MET.US,D,20070516,000000,42.6218,42.7795,42.1734,42.4868,3513087.1277547,0
+MET.US,D,20070517,000000,42.2198,42.3972,42.0434,42.2721,3293091.8844999,0
+MET.US,D,20070518,000000,42.3341,42.3518,42.0749,42.205,3617477.4254593,0
+MET.US,D,20070521,000000,42.2129,42.3341,42.0867,42.2533,3152537.8739524,0
+MET.US,D,20070522,000000,42.1606,42.5893,42.0434,42.4701,3251266.5554837,0
+MET.US,D,20070523,000000,42.3518,42.3578,41.7743,41.7961,4709514.7954668,0
+MET.US,D,20070524,000000,41.8838,42.0867,41.4817,41.5556,5484435.6972247,0
+MET.US,D,20070525,000000,41.6049,41.8454,41.4206,41.7675,3311566.4717797,0
+MET.US,D,20070529,000000,42.136,42.2533,41.6896,41.8326,2632950.889047,0
+MET.US,D,20070530,000000,41.8394,42.2533,41.5202,42.2277,3940271.7468169,0
+MET.US,D,20070531,000000,42.2277,42.3745,41.9399,41.9449,3013929.2511454,0
+MET.US,D,20070601,000000,42.007,42.7579,41.9449,42.1844,3279710.6206783,0
+MET.US,D,20070604,000000,42.007,42.1844,41.8326,42.0138,2880822.9195899,0
+MET.US,D,20070605,000000,41.8512,42.0976,41.4817,41.6848,4899355.0065316,0
+MET.US,D,20070606,000000,41.6896,41.8838,41.2807,41.3221,3968094.7492585,0
+MET.US,D,20070607,000000,41.2679,41.327,40.377,40.587,5772840.1908568,0
+MET.US,D,20070608,000000,40.4953,40.7663,40.2746,40.717,5218588.3651445,0
+MET.US,D,20070611,000000,40.7476,41.0511,40.6756,40.8658,3369239.0490771,0
+MET.US,D,20070612,000000,40.5574,40.8728,40.2667,40.4155,4734319.7576684,0
+MET.US,D,20070613,000000,40.5515,40.6756,40.2805,40.6313,5379548.1433944,0
+MET.US,D,20070614,000000,40.8117,41.1131,40.6697,40.9023,4372314.2537839,0
+MET.US,D,20070615,000000,41.0875,41.3684,41.0875,41.1772,6002995.6960093,0
+MET.US,D,20070618,000000,41.1427,41.3093,40.9871,41.0757,2925735.2958185,0
+MET.US,D,20070619,000000,40.9585,41.188,40.8392,40.9821,4653421.2600703,0
+MET.US,D,20070620,000000,40.9467,40.9467,40.047,40.0795,8476418.7014866,0
+MET.US,D,20070621,000000,39.8489,40.243,39.6134,39.9947,6932443.5054449,0
+MET.US,D,20070622,000000,39.6814,39.8588,39.2616,39.3296,7266997.4267693,0
+MET.US,D,20070625,000000,39.3838,40.1623,39.1413,39.4903,10295720.555057,0
+MET.US,D,20070626,000000,39.5818,40.1918,39.5818,39.8962,5831517.4284897,0
+MET.US,D,20070627,000000,39.5404,40.1435,39.4044,40.0992,5087655.7532238,0
+MET.US,D,20070628,000000,40.0992,40.3021,39.7415,39.9425,3747974.684568,0
+MET.US,D,20070629,000000,39.9583,40.181,39.4765,39.774,4803104.487161,0
+MET.US,D,20070702,000000,40.1623,40.4953,40.0628,40.4519,4511570.3243626,0
+MET.US,D,20070703,000000,40.4519,40.5515,40.2746,40.4637,1636903.2326464,0
+MET.US,D,20070705,000000,40.3308,40.4411,39.7878,39.9425,4760096.906336,0
+MET.US,D,20070706,000000,39.8489,40.047,39.6567,40.0214,2296111.6191615,0
+MET.US,D,20070709,000000,40.0933,40.1682,39.7129,39.7917,2387672.7088249,0
+MET.US,D,20070710,000000,39.4903,39.5149,38.7856,38.8299,6117021.5996586,0
+MET.US,D,20070711,000000,38.8428,39.5149,38.7856,39.5149,4155234.5551186,0
+MET.US,D,20070712,000000,39.7228,40.1199,39.4715,40.0933,4957716.6387459,0
+MET.US,D,20070713,000000,40.0628,40.521,39.9484,40.2903,3961614.1826906,0
+MET.US,D,20070716,000000,40.1367,40.3642,39.9721,40.0272,3241616.7422213,0
+MET.US,D,20070717,000000,40.0332,40.0332,39.5464,39.5464,4112441.0988702,0
+MET.US,D,20070718,000000,39.4163,39.7799,38.7275,39.1483,6665190.6637036,0
+MET.US,D,20070719,000000,39.1867,39.2911,38.8299,38.8901,5652085.0925769,0
+MET.US,D,20070720,000000,38.8625,39.5818,38.6507,39.3059,10172974.402657,0
+MET.US,D,20070723,000000,39.4163,39.7878,39.2262,39.576,4433720.3112571,0
+MET.US,D,20070724,000000,39.4469,39.576,38.9768,39.0822,7980190.5767849,0
+MET.US,D,20070725,000000,39.2911,39.5818,38.9216,39.44,6740308.8125432,0
+MET.US,D,20070726,000000,39.167,39.167,37.5657,37.8111,11638947.36433,0
+MET.US,D,20070727,000000,37.7362,37.9648,36.5912,36.7764,10170909.267523,0
+MET.US,D,20070730,000000,36.9488,37.3499,36.3823,37.1469,7943398.6975303,0
+MET.US,D,20070731,000000,37.4662,38.1304,36.9774,37.1469,10913594.779831,0
+MET.US,D,20070801,000000,37.5952,38.2624,36.5685,38.1304,16830370.32289,0
+MET.US,D,20070802,000000,38.8625,39.4823,38.555,39.2911,11970048.907411,0
+MET.US,D,20070803,000000,39.4124,39.4124,37.5598,37.6228,12340147.508443,0
+MET.US,D,20070806,000000,37.9332,39.2991,37.076,39.1375,10358477.322537,0
+MET.US,D,20070807,000000,39.0744,40.0933,38.8113,39.7612,8977028.7689445,0
+MET.US,D,20070808,000000,39.7681,40.4885,39.2784,40.0933,9121774.9530735,0
+MET.US,D,20070809,000000,39.1995,39.9721,37.3657,37.3745,11053745.911435,0
+MET.US,D,20070810,000000,36.9971,38.8369,36.7567,38.2929,8597519.8494377,0
+MET.US,D,20070813,000000,38.555,39.366,38.555,38.7206,5674116.5833676,0
+MET.US,D,20070814,000000,39.167,39.232,37.7904,37.7904,6942296.2803913,0
+MET.US,D,20070815,000000,37.4721,38.4171,36.7005,36.801,7217164.2445138,0
+MET.US,D,20070816,000000,36.671,37.8673,36.0709,37.6406,10774046.444427,0
+MET.US,D,20070817,000000,39.0498,39.8962,38.0634,39.8726,11681055.824896,0
+MET.US,D,20070820,000000,39.8726,39.9346,38.7856,39.3139,5857632.5083611,0
+MET.US,D,20070821,000000,39.0163,39.9721,39.0035,39.3916,4856073.4274333,0
+MET.US,D,20070822,000000,39.8351,41.5743,39.7917,41.1822,8797798.3799072,0
+MET.US,D,20070823,000000,41.2945,41.3782,40.6993,41.1427,6276058.3159532,0
+MET.US,D,20070824,000000,41.0965,41.26,40.3642,41.1822,5310972.4644362,0
+MET.US,D,20070827,000000,40.7112,41.2679,40.7112,40.7791,3668620.7253848,0
+MET.US,D,20070828,000000,40.8175,40.8796,38.966,39.0211,7810337.0175451,0
+MET.US,D,20070829,000000,39.2833,39.5464,38.8655,39.4212,8713334.8603308,0
+MET.US,D,20070830,000000,39.4124,39.6016,38.9364,39.1098,6537553.1347214,0
+MET.US,D,20070831,000000,39.4163,40.0214,38.8625,39.5089,6271197.383623,0
+MET.US,D,20070904,000000,39.576,40.5574,39.3966,40.3229,6872489.6388201,0
+MET.US,D,20070905,000000,39.9583,40.1367,39.4715,39.774,5804295.1926325,0
+MET.US,D,20070906,000000,39.6567,40.3958,39.44,39.7001,5764574.5762788,0
+MET.US,D,20070907,000000,39.1295,39.5642,38.8625,39.1798,5811429.2958227,0
+MET.US,D,20070910,000000,39.4765,39.5888,38.9827,39.1551,4946203.637225,0
+MET.US,D,20070911,000000,39.0902,39.7168,39.034,39.4961,4043540.6812178,0
+MET.US,D,20070912,000000,39.4903,39.6016,39.1246,39.4163,5053203.0073765,0
+MET.US,D,20070913,000000,39.6252,39.9869,39.5404,39.8962,4342993.3941147,0
+MET.US,D,20070914,000000,39.6637,39.9425,39.4518,39.8834,4029603.3023822,0
+MET.US,D,20070917,000000,39.7129,39.9228,39.3838,39.7484,3214952.6509949,0
+MET.US,D,20070918,000000,39.8726,42.3636,39.7878,42.2721,7947977.5131197,0
+MET.US,D,20070919,000000,42.6406,43.1776,42.4119,43.1274,7606271.2220536,0
+MET.US,D,20070920,000000,43.017,43.017,42.0138,42.1498,5666331.9879805,0
+MET.US,D,20070921,000000,42.3972,42.8702,42.1498,42.681,6524581.8535014,0
+MET.US,D,20070924,000000,42.5292,42.7795,42.1844,42.2651,4392251.1799964,0
+MET.US,D,20070925,000000,41.9754,42.3824,41.7793,42.2917,5552034.1156747,0
+MET.US,D,20070926,000000,43.0426,43.1165,42.4701,42.9884,4983009.7237974,0
+MET.US,D,20070927,000000,43.0683,43.2417,42.8228,43.1057,3504760.6246714,0
+MET.US,D,20070928,000000,43.1776,43.3461,42.8958,43.011,4161888.6539263,0
+MET.US,D,20071001,000000,42.5243,43.8506,42.5243,43.5807,5251794.9262525,0
+MET.US,D,20071002,000000,43.5343,43.6171,43.1342,43.2347,4049455.9994959,0
+MET.US,D,20071003,000000,43.0239,43.0721,42.4395,42.5617,4493254.0471962,0
+MET.US,D,20071004,000000,42.7263,43.2279,42.6662,43.0062,2803985.6852873,0
+MET.US,D,20071005,000000,43.3333,43.9364,43.2712,43.7147,3115088.3988419,0
+MET.US,D,20071008,000000,43.822,43.8753,43.3934,43.5116,2054512.1194607,0
+MET.US,D,20071009,000000,43.7019,43.8566,43.154,43.5609,3391500.901379,0
+MET.US,D,20071010,000000,43.4249,43.487,42.9756,43.2712,3381879.5027523,0
+MET.US,D,20071011,000000,43.5659,43.7403,42.7844,43.0278,4589779.5796486,0
+MET.US,D,20071012,000000,42.9815,43.3382,42.8061,43.2515,2743684.7541829,0
+MET.US,D,20071015,000000,43.2575,43.285,42.0513,42.3636,4764637.1592056,0
+MET.US,D,20071016,000000,42.3636,42.3913,41.462,41.7014,4174045.0439853,0
+MET.US,D,20071017,000000,42.4395,42.6484,40.9939,41.8197,4774847.1467158,0
+MET.US,D,20071018,000000,41.524,42.141,41.4019,41.8394,3525404.8723525,0
+MET.US,D,20071019,000000,41.5615,41.7606,40.4096,40.4953,5706000.8491048,0
+MET.US,D,20071022,000000,40.2805,41.7853,40.2362,41.5803,4276746.7004797,0
+MET.US,D,20071023,000000,41.7487,41.9084,41.1822,41.6374,2866724.1862156,0
+MET.US,D,20071024,000000,41.4453,41.7429,40.0756,41.3724,6900694.2092276,0
+MET.US,D,20071025,000000,41.5743,42.5499,41.2867,42.3636,8183531.7990648,0
+MET.US,D,20071026,000000,42.9017,43.1776,42.0256,42.9756,4931778.1355395,0
+MET.US,D,20071029,000000,43.154,43.2279,42.5243,42.816,2530653.1263038,0
+MET.US,D,20071030,000000,42.4809,42.9145,42.141,42.341,3192830.8422548,0
+MET.US,D,20071031,000000,42.5558,42.5953,41.6374,42.4701,6247035.8099595,0
+MET.US,D,20071101,000000,41.327,41.6177,40.3642,40.4214,7482203.7890919,0
+MET.US,D,20071102,000000,40.3357,40.4411,38.1382,39.4715,9619243.1736641,0
+MET.US,D,20071105,000000,38.7078,40.4519,38.7078,40.0214,6224613.6179272,0
+MET.US,D,20071106,000000,40.6263,40.7288,39.3365,40.316,6162427.1727792,0
+MET.US,D,20071107,000000,40.1918,40.3357,38.6211,38.9591,8013144.4505963,0
+MET.US,D,20071108,000000,38.9907,40.3357,38.7078,40.1918,9920750.8736109,0
+MET.US,D,20071109,000000,39.5818,40.4027,39.1867,39.6509,7404400.4571737,0
+MET.US,D,20071112,000000,39.504,40.7476,39.3542,39.7484,6606394.6934855,0
+MET.US,D,20071113,000000,40.1583,40.8117,39.8893,40.7663,6154472.0895775,0
+MET.US,D,20071114,000000,41.0965,41.6374,40.5338,40.8175,5875408.9074482,0
+MET.US,D,20071115,000000,40.7112,40.7112,39.6134,39.9869,8041364.24313,0
+MET.US,D,20071116,000000,40.3426,40.3426,38.9414,39.4577,10131573.26356,0
+MET.US,D,20071119,000000,39.2784,39.4765,38.3471,38.6457,9328764.411622,0
+MET.US,D,20071120,000000,38.3984,39.1483,37.887,38.5157,10778749.066643,0
+MET.US,D,20071121,000000,38.1176,38.4851,37.2238,37.6879,10010824.254131,0
+MET.US,D,20071123,000000,37.8593,38.3669,37.6564,38.1048,3772151.4803579,0
+MET.US,D,20071126,000000,38.1825,38.1825,37.2109,37.2918,8550493.6272709,0
+MET.US,D,20071127,000000,37.411,38.6507,37.411,38.5806,10857960.952648,0
+MET.US,D,20071128,000000,38.7916,40.4697,36.9488,40.384,12856310.52974,0
+MET.US,D,20071129,000000,40.3357,40.3357,39.6676,39.9987,10372416.730989,0
+MET.US,D,20071130,000000,40.3308,41.4561,40.1327,40.4569,10436395.327806,0
+MET.US,D,20071203,000000,39.9425,40.0874,39.0556,39.9583,7416640.0615232,0
+MET.US,D,20071204,000000,39.6381,40.0933,38.7374,39.0389,7328547.5870382,0
+MET.US,D,20071205,000000,39.4469,39.9022,38.9216,39.3483,6860330.2043358,0
+MET.US,D,20071206,000000,39.3365,39.8489,39.0428,39.5404,6716126.9427113,0
+MET.US,D,20071207,000000,39.7484,40.7732,39.7484,40.1997,7711408.4187551,0
+MET.US,D,20071210,000000,40.2312,40.9329,39.8893,40.243,4514910.0588717,0
+MET.US,D,20071211,000000,40.3604,40.5978,38.4703,38.5659,7953847.165019,0
+MET.US,D,20071212,000000,39.3601,40.1918,37.949,38.6507,8889164.6263539,0
+MET.US,D,20071213,000000,38.5314,38.8369,37.4721,38.762,9812966.0417425,0
+MET.US,D,20071214,000000,38.092,39.095,38.092,38.2053,5552824.6514336,0
+MET.US,D,20071217,000000,38.1176,38.1176,37.2868,37.3795,5191436.1510682,0
+MET.US,D,20071218,000000,37.7263,37.9776,36.9183,37.616,6216560.0983089,0
+MET.US,D,20071219,000000,37.6278,38.3787,37.2454,37.5657,5511073.4034321,0
+MET.US,D,20071220,000000,37.7963,38.2318,36.8434,37.3864,5828293.3821405,0
+MET.US,D,20071221,000000,37.9599,38.424,37.7431,38.3245,7537153.6353993,0
+MET.US,D,20071224,000000,38.491,39.2262,38.2131,39.1375,1821756.675137,0
+MET.US,D,20071226,000000,38.8655,39.0163,38.3471,38.8625,3134912.6813198,0
+MET.US,D,20071227,000000,38.4171,38.7985,37.6957,37.7293,3943494.7783576,0
+MET.US,D,20071228,000000,38.356,38.5472,37.8298,37.9165,3795457.5705237,0
+MET.US,D,20071231,000000,37.7263,38.2752,37.616,38.0101,4381550.0252111,0
+MET.US,D,20080102,000000,37.7825,37.8811,36.4,36.5419,7331898.4844399,0
+MET.US,D,20080103,000000,36.734,37.0651,36.4857,36.8621,6517664.9193131,0
+MET.US,D,20080104,000000,36.5084,36.6532,35.858,36.3497,8242099.4373884,0
+MET.US,D,20080107,000000,36.4985,37.1272,36.2502,36.7961,9476924.4112749,0
+MET.US,D,20080108,000000,36.9025,37.0612,35.455,35.6234,9326083.2877773,0
+MET.US,D,20080109,000000,35.7092,36.2207,35.2273,36.1162,13063797.244414,0
+MET.US,D,20080110,000000,35.7782,37.4248,35.7397,37.0375,9565525.3047781,0
+MET.US,D,20080111,000000,36.5734,37.3184,36.0856,36.7389,9198456.9216879,0
+MET.US,D,20080114,000000,37.1075,37.1509,36.4818,37.071,5694008.8580096,0
+MET.US,D,20080115,000000,37.3745,37.6278,36.8572,36.9252,7507594.2957516,0
+MET.US,D,20080116,000000,37.0099,38.1382,37.0099,37.411,12940724.323704,0
+MET.US,D,20080117,000000,37.5952,37.5952,35.6609,35.9368,13688647.262265,0
+MET.US,D,20080118,000000,36.3202,36.3941,33.7847,35.4244,23672757.699557,0
+MET.US,D,20080122,000000,33.3097,35.518,32.5007,34.1907,21317048.411526,0
+MET.US,D,20080123,000000,33.3097,34.308,32.3588,34.1049,18561777.589616,0
+MET.US,D,20080124,000000,34.3572,35.0342,34.167,34.8144,10202910.236229,0
+MET.US,D,20080125,000000,35.2205,35.7269,33.5452,33.692,9867096.9376553,0
+MET.US,D,20080128,000000,33.8123,35.0667,33.5857,35.0421,7674085.794697,0
+MET.US,D,20080129,000000,35.3771,36.0413,34.983,36.0176,7151022.0761459,0
+MET.US,D,20080130,000000,35.9013,36.8572,35.3623,35.4884,10022411.336667,0
+MET.US,D,20080131,000000,34.983,36.8947,34.7652,36.3202,12029381.711283,0
+MET.US,D,20080201,000000,36.4552,37.1961,36.0915,37.1961,8900185.4457913,0
+MET.US,D,20080204,000000,37.0612,37.1961,36.4305,36.671,6061054.9153146,0
+MET.US,D,20080205,000000,35.9624,36.0679,34.8667,34.976,11104198.126827,0
+MET.US,D,20080206,000000,35.3831,35.6028,34.4716,34.7583,11544412.885998,0
+MET.US,D,20080207,000000,35.9171,37.1913,35.5466,37.0612,16802443.809989,0
+MET.US,D,20080208,000000,36.938,36.938,35.4303,35.6028,12736515.440225,0
+MET.US,D,20080211,000000,35.6639,35.6639,34.0636,34.4233,15308819.348496,0
+MET.US,D,20080212,000000,34.779,35.9861,34.7583,35.8206,12296096.704563,0
+MET.US,D,20080213,000000,36.0255,36.3497,35.6895,36.2325,6807582.492299,0
+MET.US,D,20080214,000000,36.1714,36.4472,35.6412,35.7349,7110989.9136074,0
+MET.US,D,20080215,000000,35.5605,36.0463,34.985,35.9299,6943638.8719305,0
+MET.US,D,20080219,000000,36.2778,36.7567,35.8373,36.333,6790023.2622137,0
+MET.US,D,20080220,000000,35.7782,36.6,35.5663,36.462,9301533.0424891,0
+MET.US,D,20080221,000000,36.5685,37.1785,36.4552,36.4857,7806510.1749946,0
+MET.US,D,20080222,000000,36.5084,37.0375,36.0048,37.0031,7672384.9757857,0
+MET.US,D,20080225,000000,36.9843,37.2238,36.2837,36.9774,12147773.320754,0
+MET.US,D,20080226,000000,36.7695,37.5233,36.7261,37.3263,8585579.6135721,0
+MET.US,D,20080227,000000,37.0217,38.1993,36.9458,37.9037,7848216.7714256,0
+MET.US,D,20080228,000000,37.4426,37.5834,36.9971,37.1785,6559286.2718367,0
+MET.US,D,20080229,000000,36.6937,36.8493,35.7703,35.9368,11140040.145401,0
+MET.US,D,20080303,000000,35.8206,36.3261,35.0106,35.6777,7161722.2161227,0
+MET.US,D,20080304,000000,35.2106,35.6777,34.8667,35.5022,8240292.0635929,0
+MET.US,D,20080305,000000,35.6639,36.3497,35.1781,35.5969,7566026.9645554,0
+MET.US,D,20080306,000000,35.4057,35.4057,34.8519,34.9574,8912766.0257698,0
+MET.US,D,20080307,000000,34.647,35.6284,34.5188,34.8312,8560068.3447104,0
+MET.US,D,20080310,000000,34.9337,35.2954,34.5435,34.7878,17250100.159301,0
+MET.US,D,20080311,000000,35.5042,37.3184,35.0667,36.1093,11380767.924669,0
+MET.US,D,20080312,000000,36.2561,36.6611,35.518,35.5919,8425532.1480914,0
+MET.US,D,20080313,000000,35.0293,35.79,34.6972,35.5102,10506748.951115,0
+MET.US,D,20080314,000000,35.5919,35.8432,34.5987,34.844,13644342.75628,0
+MET.US,D,20080317,000000,34.0813,35.4303,33.9552,34.8598,11188080.161179,0
+MET.US,D,20080318,000000,35.4481,36.7567,35.0746,36.7498,12135847.292206,0
+MET.US,D,20080319,000000,36.7498,37.4484,36.0413,36.0679,9493182.6569661,0
+MET.US,D,20080320,000000,36.06,37.4662,36.0463,37.1341,19375490.558024,0
+MET.US,D,20080324,000000,37.2041,38.5708,37.2041,37.949,10361610.036128,0
+MET.US,D,20080325,000000,38.0101,38.1717,37.3184,37.7904,7259685.7321058,0
+MET.US,D,20080326,000000,37.5233,37.7293,36.7961,37.1469,8461239.1971454,0
+MET.US,D,20080327,000000,37.616,37.9106,36.9666,37.2041,6757816.2873991,0
+MET.US,D,20080328,000000,37.071,37.4366,36.5153,36.606,7750881.4218544,0
+MET.US,D,20080331,000000,36.8493,37.4662,36.4236,37.1696,7722912.2870003,0
+MET.US,D,20080401,000000,37.4977,38.8497,37.4002,38.7856,9655151.1547852,0
+MET.US,D,20080402,000000,38.6673,38.9768,38.2574,38.356,6348535.9332849,0
+MET.US,D,20080403,000000,38.0505,38.5768,37.9648,38.2486,7161697.8607207,0
+MET.US,D,20080404,000000,38.2486,38.4614,37.9973,38.0998,6333346.2808596,0
+MET.US,D,20080407,000000,38.3127,38.4654,37.8022,37.9599,6485282.3826419,0
+MET.US,D,20080408,000000,37.7668,38.6388,37.7668,38.2486,6618141.1009431,0
+MET.US,D,20080409,000000,38.3471,38.555,38.1382,38.1649,5420155.7023069,0
+MET.US,D,20080410,000000,38.2171,38.4398,37.7825,38.1176,4894425.0672289,0
+MET.US,D,20080411,000000,37.6465,38.2368,37.5657,37.6278,5385618.7273608,0
+MET.US,D,20080414,000000,37.5411,37.681,37.1961,37.3381,6405696.0323304,0
+MET.US,D,20080415,000000,37.4298,37.8298,37.1597,37.3499,6262864.7916893,0
+MET.US,D,20080416,000000,37.7668,38.3185,37.7214,38.287,6514203.4077936,0
+MET.US,D,20080417,000000,38.0446,38.7147,37.8811,38.3185,6673842.9202895,0
+MET.US,D,20080418,000000,38.7275,39.232,37.7668,38.0357,9689854.5583121,0
+MET.US,D,20080421,000000,38.0219,38.0219,36.9971,37.2395,9398653.2526753,0
+MET.US,D,20080422,000000,37.0612,37.2582,36.5803,36.7833,7207320.6028431,0
+MET.US,D,20080423,000000,37.0612,37.3066,36.2956,36.6611,10193508.036221,0
+MET.US,D,20080424,000000,36.7961,37.4189,36.7389,37.1341,9276925.9679293,0
+MET.US,D,20080425,000000,37.2454,37.8071,37.0493,37.5165,7047256.9004278,0
+MET.US,D,20080428,000000,37.4898,38.1649,37.3134,37.7963,8558121.9421614,0
+MET.US,D,20080429,000000,37.7293,38.0219,37.6524,37.817,6017272.0208571,0
+MET.US,D,20080430,000000,37.8071,38.1649,37.4426,37.5351,6465315.0121768,0
+MET.US,D,20080501,000000,37.6228,38.356,37.3864,38.2053,6282441.4609129,0
+MET.US,D,20080502,000000,38.555,39.167,38.1944,38.3471,6250256.8118835,0
+MET.US,D,20080505,000000,38.3471,38.3619,37.7431,38.0702,4768840.4956798,0
+MET.US,D,20080506,000000,37.6957,38.7856,37.2109,38.4654,6516943.3905267,0
+MET.US,D,20080507,000000,37.8071,38.7856,37.8071,37.9904,3935247.4303311,0
+MET.US,D,20080508,000000,37.9648,37.9904,37.0543,37.2395,5497899.1605282,0
+MET.US,D,20080509,000000,36.7203,37.8022,36.6611,37.2109,4778036.6895787,0
+MET.US,D,20080512,000000,37.2317,38.287,37.1222,38.2752,7197811.847951,0
+MET.US,D,20080513,000000,38.3067,38.429,37.7825,37.817,7862688.9542983,0
+MET.US,D,20080514,000000,38.1382,38.7718,37.817,38.1086,4939318.1620976,0
+MET.US,D,20080515,000000,38.1234,38.4654,37.949,38.429,5864397.2212866,0
+MET.US,D,20080516,000000,38.4614,38.5245,38.0417,38.1048,6003240.2648385,0
+MET.US,D,20080519,000000,38.0782,38.1944,37.6672,37.8545,7275585.7504249,0
+MET.US,D,20080520,000000,37.75,37.75,36.9971,37.1913,6936536.2278014,0
+MET.US,D,20080521,000000,37.3499,37.4839,36.4818,36.4926,6274682.2357361,0
+MET.US,D,20080522,000000,36.5803,38.4062,36.5034,36.7695,7562576.6159285,0
+MET.US,D,20080523,000000,36.5153,36.7005,36.1576,36.3122,4482953.7417367,0
+MET.US,D,20080527,000000,36.3941,36.6651,36.2029,36.4985,5644673.9466881,0
+MET.US,D,20080528,000000,37.0099,37.1961,36.5547,36.9183,6886285.9592853,0
+MET.US,D,20080529,000000,36.8434,37.4593,36.734,37.3587,5973562.1926057,0
+MET.US,D,20080530,000000,37.0828,37.4366,36.7695,37.0297,6064659.5148212,0
+MET.US,D,20080602,000000,36.8128,36.9301,36.0915,36.5685,5939401.7115832,0
+MET.US,D,20080603,000000,36.6198,37.0493,36.4424,36.7695,7709467.0902483,0
+MET.US,D,20080604,000000,36.6198,37.0493,36.2364,36.4354,5851470.591637,0
+MET.US,D,20080605,000000,36.4985,36.8867,36.3054,36.8365,4872051.5860008,0
+MET.US,D,20080606,000000,36.6,36.6,35.0569,35.1534,9255208.0529403,0
+MET.US,D,20080609,000000,35.4746,35.6895,35.0056,35.1899,7547217.4904971,0
+MET.US,D,20080610,000000,35.0106,35.923,35.0106,35.7349,7087975.0734581,0
+MET.US,D,20080611,000000,35.7349,35.7644,34.5987,34.5987,7614633.2434315,0
+MET.US,D,20080612,000000,35.0903,36.2423,34.976,35.7269,10185919.298859,0
+MET.US,D,20080613,000000,36.123,36.9458,35.7269,36.8829,11070290.333101,0
+MET.US,D,20080616,000000,36.5685,36.6473,35.793,36.3566,8726544.6215295,0
+MET.US,D,20080617,000000,36.5153,36.6266,35.3693,35.455,5652159.1735915,0
+MET.US,D,20080618,000000,35.1584,35.6234,34.7267,34.983,7057144.1788605,0
+MET.US,D,20080619,000000,34.9051,36.129,34.4764,36.0048,9403735.4132409,0
+MET.US,D,20080620,000000,35.7447,36.123,35.0421,35.0983,8440996.8135985,0
+MET.US,D,20080623,000000,35.2106,35.4057,34.2665,34.371,8359078.4335387,0
+MET.US,D,20080624,000000,34.3572,34.779,33.9315,34.2261,8256126.1193648,0
+MET.US,D,20080625,000000,34.301,35.4057,34.301,34.7583,7534359.86782,0
+MET.US,D,20080626,000000,34.4646,34.985,33.6654,33.7443,7983955.5160218,0
+MET.US,D,20080627,000000,33.8222,33.9946,33.0752,33.1856,10019214.690145,0
+MET.US,D,20080630,000000,33.0141,33.2427,32.4525,32.552,8973046.6607057,0
+MET.US,D,20080701,000000,32.1183,32.7293,31.5724,32.4032,13353213.50204,0
+MET.US,D,20080702,000000,32.5056,33.36,32.4258,32.5007,9711445.6222486,0
+MET.US,D,20080703,000000,32.7156,33.1668,32.3953,32.5382,5320771.4545364,0
+MET.US,D,20080707,000000,32.6091,33.0989,32.1135,32.2741,7996233.6830912,0
+MET.US,D,20080708,000000,32.3658,33.4339,32.2208,33.2555,10226555.272406,0
+MET.US,D,20080709,000000,33.36,33.6191,32.3953,32.4525,12443841.647571,0
+MET.US,D,20080710,000000,32.4032,32.7491,31.9893,32.3588,9965755.5974057,0
+MET.US,D,20080711,000000,32.1627,32.346,31.2266,31.4956,10753933.956358,0
+MET.US,D,20080714,000000,31.8109,32.2208,30.8077,30.9014,8946635.2567758,0
+MET.US,D,20080715,000000,30.7822,30.9546,29.443,29.918,12621637.097504,0
+MET.US,D,20080716,000000,30.0165,31.4689,29.6164,31.4345,11790949.42866,0
+MET.US,D,20080717,000000,31.5941,32.2809,31.1261,32.0572,9954912.3694418,0
+MET.US,D,20080718,000000,32.1755,32.1795,31.2266,31.8109,10299286.591843,0
+MET.US,D,20080721,000000,31.876,32.3194,31.6325,31.8533,7183578.1450569,0
+MET.US,D,20080722,000000,31.7518,33.223,31.3369,33.2033,12238835.124675,0
+MET.US,D,20080723,000000,33.1786,33.5502,32.552,33.2289,17010795.141437,0
+MET.US,D,20080724,000000,33.1786,33.5206,32.2179,32.4701,10290359.322176,0
+MET.US,D,20080725,000000,32.5056,32.6594,31.7036,32.0809,8838239.5102387,0
+MET.US,D,20080728,000000,31.6493,32.5096,31.0078,31.0216,9140041.5046273,0
+MET.US,D,20080729,000000,31.1901,32.5884,31.0808,32.5766,13702381.679417,0
+MET.US,D,20080730,000000,31.1192,32.076,30.6245,31.9391,22366429.324422,0
+MET.US,D,20080731,000000,31.5508,31.9391,31.1842,31.3153,12356118.563351,0
+MET.US,D,20080801,000000,31.4542,31.601,30.8531,31.3291,8595238.5601103,0
+MET.US,D,20080804,000000,31.2266,31.4689,30.8906,31.198,7689464.2014884,0
+MET.US,D,20080805,000000,31.601,32.5825,31.3083,32.545,11193793.532582,0
+MET.US,D,20080806,000000,32.4869,32.4869,31.9627,32.3194,7100571.8903712,0
+MET.US,D,20080807,000000,31.8385,32.1421,31.3083,31.5508,10378973.408188,0
+MET.US,D,20080808,000000,31.3369,32.888,31.2325,32.8644,11388387.106284,0
+MET.US,D,20080811,000000,32.3844,33.6792,32.2386,33.3492,13885364.82999,0
+MET.US,D,20080812,000000,32.8081,33.2555,32.3519,32.5766,22655099.69786,0
+MET.US,D,20080813,000000,32.3194,32.3519,31.4542,31.8533,11581247.387206,0
+MET.US,D,20080814,000000,31.6149,33.0703,31.4956,32.8003,9441547.1749573,0
+MET.US,D,20080815,000000,32.9767,33.7,32.7018,33.3522,14610322.654015,0
+MET.US,D,20080818,000000,33.4231,33.4261,32.7293,32.8161,10009616.632112,0
+MET.US,D,20080819,000000,32.6151,32.6151,31.541,31.6848,11485981.232002,0
+MET.US,D,20080820,000000,31.7755,31.7755,30.9014,31.5676,18217497.744398,0
+MET.US,D,20080821,000000,30.8215,31.8888,30.8215,31.5468,9497539.2295117,0
+MET.US,D,20080822,000000,31.6907,32.6022,31.6907,32.5382,5860120.8186061,0
+MET.US,D,20080825,000000,31.9627,32.0416,31.5074,31.6453,8525167.0535416,0
+MET.US,D,20080826,000000,31.4877,32.1007,31.3221,31.9341,9197317.2918326,0
+MET.US,D,20080827,000000,31.8385,32.5766,31.7656,32.4701,7798141.0499577,0
+MET.US,D,20080828,000000,32.7865,33.5748,32.6594,33.5541,11256657.869754,0
+MET.US,D,20080829,000000,33.2969,33.8636,33.2496,33.4339,7319713.6797451,0
+MET.US,D,20080902,000000,33.9266,34.5366,33.6792,34.0409,16232456.364921,0
+MET.US,D,20080903,000000,33.8428,34.1049,33.2713,34.0557,21159671.921806,0
+MET.US,D,20080904,000000,33.834,34.0557,32.9599,33.016,15646973.810094,0
+MET.US,D,20080905,000000,32.688,33.9946,32.4701,33.968,14468453.451755,0
+MET.US,D,20080908,000000,35.5102,35.8817,34.4361,35.8304,26910097.02429,0
+MET.US,D,20080909,000000,35.8491,36.0176,34.5435,34.5741,33490442.600451,0
+MET.US,D,20080910,000000,35.2411,35.4175,34.0488,35.1584,48106653.172917,0
+MET.US,D,20080911,000000,35.1584,36.5685,33.9996,36.1428,79760654.820399,0
+MET.US,D,20080912,000000,35.316,35.7447,34.4133,34.8519,22624883.777165,0
+MET.US,D,20080915,000000,32.7224,34.8519,32.7224,33.1304,25352924.244751,0
+MET.US,D,20080916,000000,32.6623,35.1042,31.4641,35.0903,34574897.321947,0
+MET.US,D,20080917,000000,34.64,34.64,31.9233,32.1243,26230450.396203,0
+MET.US,D,20080918,000000,32.5667,38.8625,32.346,38.8625,42779038.865207,0
+MET.US,D,20080919,000000,39.366,40.4027,36.7005,37.1597,48445690.517839,0
+MET.US,D,20080922,000000,37.2317,37.5776,33.4024,35.7851,22338477.441311,0
+MET.US,D,20080923,000000,35.1229,36.5212,33.9266,34.4568,17141165.549493,0
+MET.US,D,20080924,000000,35.0746,35.0746,32.9994,33.2496,12215586.878589,0
+MET.US,D,20080925,000000,33.9147,34.9702,33.4802,34.7405,8669294.2045346,0
+MET.US,D,20080926,000000,33.1856,34.6341,30.8974,33.1924,13553277.907934,0
+MET.US,D,20080929,000000,31.6493,33.1304,26.9864,26.9864,16532864.012541,0
+MET.US,D,20080930,000000,29.3109,34.5435,28.498,34.5435,15309322.693473,0
+MET.US,D,20081001,000000,33.4467,33.4467,28.4182,29.7012,18302413.86853,0
+MET.US,D,20081002,000000,29.1701,29.1701,22.7363,25.2669,38999337.210207,0
+MET.US,D,20081003,000000,27.0405,28.9907,25.8591,25.9862,22342806.614029,0
+MET.US,D,20081006,000000,26.1094,28.2142,24.8264,27.3362,17861828.704286,0
+MET.US,D,20081007,000000,27.4229,27.9501,22.7422,22.7422,17034331.593113,0
+MET.US,D,20081008,000000,18.1029,20.8847,15.8907,16.6554,38862484.205966,0
+MET.US,D,20081009,000000,17.833,18.1778,16.338,17.2713,111286714.49638,0
+MET.US,D,20081010,000000,16.543,19.1484,16.2543,18.6616,51278763.656859,0
+MET.US,D,20081013,000000,20.0461,23.7286,19.1426,23.4951,31729729.696182,0
+MET.US,D,20081014,000000,25.2609,26.7469,22.4821,23.4084,30626730.365625,0
+MET.US,D,20081015,000000,22.8546,23.2172,20.2688,21.0759,23160586.934583,0
+MET.US,D,20081016,000000,21.3863,21.7854,17.7167,21.1617,25510315.956597,0
+MET.US,D,20081017,000000,20.0521,20.8906,19.0735,19.2085,25135565.473769,0
+MET.US,D,20081020,000000,18.6154,20.6029,17.7511,20.3763,17298871.851949,0
+MET.US,D,20081021,000000,19.781,20.9468,19.6156,20.1309,11637641.305894,0
+MET.US,D,20081022,000000,19.4362,19.8363,17.9393,18.5296,14435948.123265,0
+MET.US,D,20081023,000000,18.777,18.979,16.347,17.1756,27470053.088129,0
+MET.US,D,20081024,000000,15.4197,19.3928,15.4197,18.3837,26956525.524297,0
+MET.US,D,20081027,000000,17.6664,18.0793,16.1341,16.1469,20588154.145642,0
+MET.US,D,20081028,000000,16.9992,18.7001,15.5084,18.6468,24473377.609734,0
+MET.US,D,20081029,000000,18.505,20.1062,17.7718,18.2261,22452517.552278,0
+MET.US,D,20081030,000000,18.8489,20.8079,17.2713,18.6272,34008445.469413,0
+MET.US,D,20081031,000000,19.3485,21.607,18.2458,20.4915,31029261.22894,0
+MET.US,D,20081103,000000,20.7458,22.7304,20.1447,22.2909,23611230.879882,0
+MET.US,D,20081104,000000,23.1699,24.2597,22.1204,23.1315,21539164.604378,0
+MET.US,D,20081105,000000,22.9699,24.7593,21.7972,22.0534,17321506.138941,0
+MET.US,D,20081106,000000,21.539,22.756,19.4983,19.8875,12875849.651052,0
+MET.US,D,20081107,000000,20.1447,21.6819,19.8835,21.1823,11446427.04423,0
+MET.US,D,20081110,000000,21.742,22.8221,19.8677,20.4226,11302553.595341,0
+MET.US,D,20081111,000000,20.0008,20.2087,17.8497,18.8449,13934840.799682,0
+MET.US,D,20081112,000000,18.2025,18.7671,16.9648,17.2713,13487769.994828,0
+MET.US,D,20081113,000000,17.5865,18.1542,15.4197,17.8497,20763619.595443,0
+MET.US,D,20081114,000000,17.5797,19.2421,16.8938,17.359,17273945.112737,0
+MET.US,D,20081117,000000,16.6229,16.8396,13.712,13.712,21910312.517315,0
+MET.US,D,20081118,000000,13.9879,14.052,10.7567,12.7798,71590528.640557,0
+MET.US,D,20081119,000000,12.4486,12.9847,11.5155,11.7175,34680616.003873,0
+MET.US,D,20081120,000000,11.3361,11.6396,9.69937,10.1664,41088395.437889,0
+MET.US,D,20081121,000000,10.5803,11.481,9.69937,11.3992,30096039.346991,0
+MET.US,D,20081124,000000,12.0417,14.1997,11.6603,14.1859,29646100.693544,0
+MET.US,D,20081125,000000,14.8471,16.4247,13.6853,14.8422,25571536.304129,0
+MET.US,D,20081126,000000,14.3357,16.5234,14.0648,16.2907,17929473.803923,0
+MET.US,D,20081128,000000,16.274,17.8546,15.9133,17.7403,8084219.6026921,0
+MET.US,D,20081201,000000,17.0831,17.2032,15.1871,15.3772,19842011.181048,0
+MET.US,D,20081202,000000,15.6858,15.9774,13.3168,14.4461,23961101.304684,0
+MET.US,D,20081203,000000,13.7612,16.2769,13.6459,16.1676,27715602.222199,0
+MET.US,D,20081204,000000,15.7232,16.5943,15.197,15.4965,14430089.634259,0
+MET.US,D,20081205,000000,15.8276,19.114,15.731,18.975,26776174.786765,0
+MET.US,D,20081208,000000,19.5407,20.3555,18.3098,18.5247,31363191.043086,0
+MET.US,D,20081209,000000,18.2704,21.4543,18.2704,19.7387,25389391.385311,0
+MET.US,D,20081210,000000,20.1831,20.4492,18.9622,19.454,15773236.273667,0
+MET.US,D,20081211,000000,18.8873,19.7624,18.3631,18.5611,15383200.746423,0
+MET.US,D,20081212,000000,17.826,18.6922,17.5797,18.4676,14507739.730105,0
+MET.US,D,20081215,000000,19.0923,19.3435,17.961,18.1296,13696694.693033,0
+MET.US,D,20081216,000000,18.8056,21.3528,18.5345,21.2375,19959238.805262,0
+MET.US,D,20081217,000000,20.2255,21.879,20.2038,20.9074,16134804.395124,0
+MET.US,D,20081218,000000,21.0463,23.8222,20.4728,22.2515,24738370.473125,0
+MET.US,D,20081219,000000,22.4584,23.3886,21.476,23.0743,28696445.004048,0
+MET.US,D,20081222,000000,22.9334,22.9334,19.6855,20.2816,17338671.62336,0
+MET.US,D,20081223,000000,20.4344,21.3243,19.1819,19.4007,13556841.915103,0
+MET.US,D,20081224,000000,19.4362,20.0984,19.2421,20.0521,3744337.611192,0
+MET.US,D,20081226,000000,20.1753,21.2444,20.1496,20.4985,3597564.8546489,0
+MET.US,D,20081229,000000,20.4915,20.9646,19.517,20.3763,6075097.8342258,0
+MET.US,D,20081230,000000,20.4275,21.6504,20.3555,21.3528,7843246.2397861,0
+MET.US,D,20081231,000000,21.3942,21.8958,20.6749,21.5035,8581463.5506219,0
+MET.US,D,20090102,000000,21.7548,22.354,20.595,22.1884,9860963.435567,0
+MET.US,D,20090105,000000,22.2909,22.621,21.4711,21.8888,10153309.445101,0
+MET.US,D,20090106,000000,22.2042,23.0624,21.742,21.9657,15221410.854887,0
+MET.US,D,20090107,000000,21.4661,21.4661,19.6776,20.0127,12677330.798382,0
+MET.US,D,20090108,000000,20.3122,20.5664,19.7938,20.4422,10365469.352547,0
+MET.US,D,20090109,000000,20.3979,20.5093,19.4933,19.6559,9116905.902276,0
+MET.US,D,20090112,000000,19.5111,19.6431,17.5797,17.9275,13936695.869473,0
+MET.US,D,20090113,000000,18.0743,18.8813,17.7225,18.0852,11729656.014921,0
+MET.US,D,20090114,000000,17.5068,17.8891,16.4455,16.9934,18345472.189775,0
+MET.US,D,20090115,000000,17.012,18.302,16.2287,17.2939,17658098.810381,0
+MET.US,D,20090116,000000,17.8398,18.4301,16.9717,17.5432,14048532.831361,0
+MET.US,D,20090120,000000,16.674,17.0485,14.6491,14.6954,27334001.78254,0
+MET.US,D,20090121,000000,15.1261,17.7403,15.0807,17.4239,20587689.363386,0
+MET.US,D,20090122,000000,16.2405,16.8997,15.1369,15.731,21543813.441749,0
+MET.US,D,20090123,000000,15.1753,16.8938,14.4037,16.3055,10676906.95288,0
+MET.US,D,20090126,000000,16.7599,17.8743,15.9065,16.4839,14634732.855741,0
+MET.US,D,20090127,000000,16.6612,17.1136,16.204,17.0771,11924642.319483,0
+MET.US,D,20090128,000000,18.2645,21.0217,18.2645,20.5221,22702032.557652,0
+MET.US,D,20090129,000000,19.3731,19.6559,18.4261,18.5247,16087393.560565,0
+MET.US,D,20090130,000000,18.6272,19.1298,17.4131,17.7225,14670982.8273,0
+MET.US,D,20090202,000000,17.4239,18.3444,17.1097,17.9275,11351144.652092,0
+MET.US,D,20090203,000000,18.233,18.4498,17.485,17.5925,14246233.748445,0
+MET.US,D,20090204,000000,18.297,18.9494,17.6664,18.2616,17573518.587836,0
+MET.US,D,20090205,000000,17.9896,19.7033,17.7768,18.9622,16165065.982198,0
+MET.US,D,20090206,000000,18.5119,19.5249,18.5119,19.2667,18068194.055656,0
+MET.US,D,20090209,000000,19.4864,19.9683,18.7671,19.2962,14649525.718074,0
+MET.US,D,20090210,000000,18.4261,18.9061,16.8396,16.9845,21901925.125726,0
+MET.US,D,20090211,000000,17.6112,17.6476,16.5489,17.1855,11708505.377839,0
+MET.US,D,20090212,000000,16.8278,17.485,16.2621,17.3274,13239220.072261,0
+MET.US,D,20090213,000000,17.0831,17.5551,16.5124,16.5302,10851332.224051,0
+MET.US,D,20090217,000000,15.8089,15.8483,14.8471,14.86,17196131.632735,0
+MET.US,D,20090218,000000,15.3842,15.5635,14.452,14.9269,14904986.485979,0
+MET.US,D,20090219,000000,15.2048,15.4197,13.6085,13.707,19758594.943761,0
+MET.US,D,20090220,000000,13.1256,13.5227,11.9845,13.2173,28466752.251535,0
+MET.US,D,20090223,000000,13.7188,13.8647,12.5029,12.5472,17904949.943653,0
+MET.US,D,20090224,000000,12.5531,14.4401,12.0357,14.3702,23852946.067743,0
+MET.US,D,20090225,000000,14.2184,14.2184,12.6339,13.6016,18692582.335676,0
+MET.US,D,20090226,000000,14.247,15.1132,13.5799,14.7979,29723853.285042,0
+MET.US,D,20090227,000000,12.8014,13.1995,10.9065,11.3874,48050545.430202,0
+MET.US,D,20090302,000000,10.6365,11.6328,10.1024,10.1822,30063829.327752,0
+MET.US,D,20090303,000000,10.5163,10.7143,8.2725,8.46406,55546827.6565,0
+MET.US,D,20090304,000000,8.93233,9.55549,7.88356,9.07886,54717339.491208,0
+MET.US,D,20090305,000000,8.57433,8.63641,7.05581,7.46377,48479195.432622,0
+MET.US,D,20090306,000000,7.61838,7.99402,7.01295,7.53728,40685389.644233,0
+MET.US,D,20090309,000000,7.25359,8.06182,7.10597,7.69889,28432789.658154,0
+MET.US,D,20090310,000000,8.16725,9.46287,7.96387,9.41852,43451857.862246,0
+MET.US,D,20090311,000000,9.56634,10.3813,8.59137,9.41852,37492051.397769,0
+MET.US,D,20090312,000000,9.24687,10.7814,8.8328,10.6729,40110734.080435,0
+MET.US,D,20090313,000000,10.7892,11.1785,9.91123,10.943,31761995.529885,0
+MET.US,D,20090316,000000,11.2622,13.4498,10.9498,11.8229,48162315.414735,0
+MET.US,D,20090317,000000,11.8693,13.1079,11.5323,13.0714,30190894.504786,0
+MET.US,D,20090318,000000,13.5149,16.4888,13.1079,15.7655,50567933.995653,0
+MET.US,D,20090319,000000,15.9203,16.338,13.6991,13.8105,40568207.686399,0
+MET.US,D,20090320,000000,13.9022,14.1347,12.5964,12.8191,40331059.136427,0
+MET.US,D,20090323,000000,13.9583,15.2955,13.3907,15.1191,32545306.867656,0
+MET.US,D,20090324,000000,14.2036,15.1684,14.0017,14.3189,27961709.5009,0
+MET.US,D,20090325,000000,14.6954,15.2128,13.8608,15.1753,30890901.234196,0
+MET.US,D,20090326,000000,15.0521,15.731,14.6639,15.5438,31761161.357364,0
+MET.US,D,20090327,000000,14.9339,15.6285,14.9269,15.1053,19126921.354096,0
+MET.US,D,20090330,000000,14.247,14.2795,13.1138,13.2636,21309364.282172,0
+MET.US,D,20090331,000000,13.5227,14.3584,13.4301,14.046,28668615.912756,0
+MET.US,D,20090401,000000,13.4016,14.5594,13.1079,14.452,21848872.971164,0
+MET.US,D,20090402,000000,15.4088,15.6906,15.0698,15.2295,24518305.208089,0
+MET.US,D,20090403,000000,15.2295,15.8838,14.9653,15.6285,21459144.930871,0
+MET.US,D,20090406,000000,15.2492,15.7783,15.0384,15.4827,17423354.341554,0
+MET.US,D,20090407,000000,15.1191,15.2699,14.8471,14.9023,16635181.056645,0
+MET.US,D,20090408,000000,16.2228,16.6426,14.6698,15.2551,24991576.336721,0
+MET.US,D,20090409,000000,15.9705,16.9934,15.7587,16.6672,28913955.996291,0
+MET.US,D,20090413,000000,16.2228,18.0951,16.0434,17.759,19411100.185469,0
+MET.US,D,20090414,000000,17.6112,18.1404,16.1922,16.3075,25439454.929078,0
+MET.US,D,20090415,000000,16.0937,17.4742,15.5438,17.3757,20228378.175855,0
+MET.US,D,20090416,000000,17.7334,17.8398,16.5863,17.1264,17204444.943308,0
+MET.US,D,20090417,000000,17.1047,17.7955,16.6494,17.4073,21689253.754837,0
+MET.US,D,20090420,000000,16.9648,17.0407,15.5635,15.5901,16656544.803495,0
+MET.US,D,20090421,000000,14.8944,16.9185,14.6491,16.813,19453091.943067,0
+MET.US,D,20090422,000000,16.3242,16.9333,15.3654,15.9203,23525499.86459,0
+MET.US,D,20090423,000000,16.1341,17.491,15.9409,17.3925,17994621.46004,0
+MET.US,D,20090424,000000,17.5737,18.4942,17.2457,18.0418,21821175.804966,0
+MET.US,D,20090427,000000,17.3826,17.7225,17.1195,17.3471,15454671.673803,0
+MET.US,D,20090428,000000,16.9717,17.4476,16.7599,16.9934,11205618.080288,0
+MET.US,D,20090429,000000,17.4526,18.5789,17.1796,18.3098,16810011.236374,0
+MET.US,D,20090430,000000,18.632,19.2962,18.1847,18.3512,19469696.238429,0
+MET.US,D,20090501,000000,17.7718,17.8497,16.6612,16.9333,24843502.595784,0
+MET.US,D,20090504,000000,17.1195,17.9019,16.7342,17.8497,31334704.355939,0
+MET.US,D,20090505,000000,17.3826,17.9315,16.8278,17.0939,22081306.721218,0
+MET.US,D,20090506,000000,17.5235,20.0718,17.5235,19.9526,34637490.705271,0
+MET.US,D,20090507,000000,20.6749,21.0355,19.2381,19.5879,30212637.789985,0
+MET.US,D,20090508,000000,20.1693,21.9539,20.0323,21.8958,24162773.167114,0
+MET.US,D,20090511,000000,21.0119,21.3617,19.8501,19.9338,27223243.562002,0
+MET.US,D,20090512,000000,20.5408,20.6334,19.2293,19.9003,19257174.044376,0
+MET.US,D,20090513,000000,19.2962,19.4933,17.5865,17.7511,27595107.929682,0
+MET.US,D,20090514,000000,17.6723,19.1612,17.5737,18.8056,22973356.810773,0
+MET.US,D,20090515,000000,19.1701,19.2332,18.0695,18.1296,18151742.218038,0
+MET.US,D,20090518,000000,18.5296,19.4007,18.3837,19.3032,20852004.334752,0
+MET.US,D,20090519,000000,19.1701,19.9052,18.8607,19.4076,16744446.493997,0
+MET.US,D,20090520,000000,19.8875,20.2944,18.6616,18.772,16472032.336633,0
+MET.US,D,20090521,000000,18.2704,19.0154,18.2704,18.7326,12098993.509638,0
+MET.US,D,20090522,000000,18.8607,19.114,18.3995,18.5986,8490896.9732099,0
+MET.US,D,20090526,000000,18.3837,18.975,18.166,18.9346,14456926.242917,0
+MET.US,D,20090527,000000,19.3327,19.4194,18.2458,18.2704,14408504.659173,0
+MET.US,D,20090528,000000,18.4439,19.2223,18.3098,19.1957,11504317.805337,0
+MET.US,D,20090529,000000,19.3376,19.5445,18.6745,19.4312,12760061.025177,0
+MET.US,D,20090601,000000,19.7033,19.917,19.1612,19.4362,14580043.815198,0
+MET.US,D,20090602,000000,19.3189,20.1969,19.3189,19.7151,12616706.143392,0
+MET.US,D,20090603,000000,19.4312,19.4933,18.2645,18.6272,15107786.815372,0
+MET.US,D,20090604,000000,18.8193,19.7545,18.7671,19.7545,14413402.124606,0
+MET.US,D,20090605,000000,20.4118,20.4118,19.1366,19.4007,13656597.582755,0
+MET.US,D,20090608,000000,19.8205,20.4679,19.3485,20.2215,17546149.204758,0
+MET.US,D,20090609,000000,20.2215,20.4541,19.7515,20.3763,12796432.773746,0
+MET.US,D,20090610,000000,20.5457,20.7783,19.7515,19.9052,13463055.350576,0
+MET.US,D,20090611,000000,19.9408,20.1693,19.5357,19.7515,12271587.051611,0
+MET.US,D,20090612,000000,19.7091,19.7938,18.8114,19.1701,9923708.0253458,0
+MET.US,D,20090615,000000,19.0243,19.0775,18.3927,18.4439,9239896.6235045,0
+MET.US,D,20090616,000000,18.6616,18.8607,18.0695,18.1404,12099962.651678,0
+MET.US,D,20090617,000000,18.1404,18.2902,17.3471,17.9079,13811184.36413,0
+MET.US,D,20090618,000000,18.0004,18.8991,17.9275,18.6676,11373415.637669,0
+MET.US,D,20090619,000000,18.9307,19.3376,18.777,19.2421,14144937.601611,0
+MET.US,D,20090622,000000,18.9908,19.106,17.7718,17.7955,14632658.587332,0
+MET.US,D,20090623,000000,17.9167,18.2163,17.7955,18.1296,13761709.409246,0
+MET.US,D,20090624,000000,18.297,18.772,18.2616,18.4606,7706043.1266403,0
+MET.US,D,20090625,000000,18.3699,18.5937,17.9896,18.4942,11517586.425424,0
+MET.US,D,20090626,000000,18.4055,18.505,18.1906,18.4123,13854096.552963,0
+MET.US,D,20090629,000000,18.6045,18.6794,18.2163,18.5424,9922394.8632507,0
+MET.US,D,20090630,000000,18.4567,18.6154,17.9315,18.5119,11183569.337754,0
+MET.US,D,20090701,000000,18.5473,18.6272,18.2163,18.3581,10016827.860742,0
+MET.US,D,20090702,000000,18.1906,18.1906,17.2939,17.2939,10003278.138722,0
+MET.US,D,20090706,000000,17.3826,17.8142,16.9884,17.8024,9467177.176404,0
+MET.US,D,20090707,000000,17.6043,17.7334,16.8396,16.8642,11054971.800007,0
+MET.US,D,20090708,000000,16.9884,17.2939,16.0385,16.5943,18469647.192429,0
+MET.US,D,20090709,000000,16.8574,17.2939,16.7539,17.0407,8848122.7294378,0
+MET.US,D,20090710,000000,16.8909,16.9776,16.4563,16.8781,8091767.7477175,0
+MET.US,D,20090713,000000,17.1796,18.1472,17.1047,18.1296,11237735.751962,0
+MET.US,D,20090714,000000,18.0951,18.302,17.8546,18.0605,7885765.6977613,0
+MET.US,D,20090715,000000,18.1404,19.309,18.1404,19.0637,12059706.21648,0
+MET.US,D,20090716,000000,18.8686,19.3189,18.6951,19.1218,7800865.8105646,0
+MET.US,D,20090717,000000,19.0154,19.0568,18.5473,18.7828,7070847.1369511,0
+MET.US,D,20090720,000000,18.8686,19.1544,18.8331,19.1218,6629959.5597984,0
+MET.US,D,20090721,000000,19.4786,19.5249,18.9198,19.0775,7893819.2173796,0
+MET.US,D,20090722,000000,18.6951,19.2027,18.6922,19.0864,6351091.2208856,0
+MET.US,D,20090723,000000,19.0864,20.3181,18.9848,20.2087,16964156.576086,0
+MET.US,D,20090724,000000,19.989,20.8906,19.9604,20.7783,7988278.5998895,0
+MET.US,D,20090727,000000,20.7556,21.5459,20.664,21.0828,7746101.6741979,0
+MET.US,D,20090728,000000,20.3359,20.5605,20.0195,20.3231,8821642.3185353,0
+MET.US,D,20090729,000000,19.9526,20.262,19.7387,19.9121,6815186.4517875,0
+MET.US,D,20090730,000000,20.7556,21.3291,20.4038,20.7073,15025733.465792,0
+MET.US,D,20090731,000000,20.798,21.3134,20.7379,20.9419,11741699.761246,0
+MET.US,D,20090803,000000,21.3725,22.0258,21.3075,21.9953,10765150.633821,0
+MET.US,D,20090804,000000,21.9154,22.7116,21.6633,22.6555,10867114.524594,0
+MET.US,D,20090805,000000,22.7304,23.0211,22.0456,22.8546,10911468.756192,0
+MET.US,D,20090806,000000,22.5678,22.7807,21.4897,21.9292,12838506.730826,0
+MET.US,D,20090807,000000,22.2663,23.0684,22.2554,22.7491,11611730.202515,0
+MET.US,D,20090810,000000,22.6269,22.7974,22.0899,22.4279,6227873.1825712,0
+MET.US,D,20090811,000000,22.3491,22.5678,21.4612,21.4661,9539401.0916309,0
+MET.US,D,20090812,000000,21.678,22.4092,21.5272,22.1795,9973067.2920694,0
+MET.US,D,20090813,000000,22.4653,22.9699,22.0938,22.9699,7137916.8402145,0
+MET.US,D,20090814,000000,22.9462,22.9462,22.1135,22.4515,6682566.2134648,0
+MET.US,D,20090817,000000,21.879,22.0081,21.1745,21.2227,10548483.962182,0
+MET.US,D,20090818,000000,21.2444,21.9953,21.2306,21.8888,7358193.1854016,0
+MET.US,D,20090819,000000,21.5459,22.4821,21.3991,22.4042,10659312.204501,0
+MET.US,D,20090820,000000,22.4515,23.2468,22.3865,23.1019,9314462.7165639,0
+MET.US,D,20090821,000000,23.2783,24.1169,23.2783,24.0124,9807559.1424825,0
+MET.US,D,20090824,000000,24.1918,24.8195,23.7995,23.9345,9451186.8401356,0
+MET.US,D,20090825,000000,24.1918,24.7673,24.0193,24.1848,11099738.043823,0
+MET.US,D,20090826,000000,23.902,24.1129,23.3236,23.6399,9576459.8654998,0
+MET.US,D,20090827,000000,23.7789,23.7857,22.8221,23.4951,9887679.2820227,0
+MET.US,D,20090828,000000,23.7601,23.7601,23.2546,23.4882,7619680.9005109,0
+MET.US,D,20090831,000000,23.0812,23.4625,22.9757,23.2911,7317215.221416,0
+MET.US,D,20090901,000000,22.7363,23.0624,21.5331,21.5706,15492790.922471,0
+MET.US,D,20090902,000000,21.5844,22.0258,21.3666,21.6563,9602933.1727434,0
+MET.US,D,20090903,000000,21.9056,22.3107,21.6208,22.2968,7497255.4275721,0
+MET.US,D,20090904,000000,22.4279,22.5865,22.1056,22.5786,6392034.6813851,0
+MET.US,D,20090908,000000,23.1019,23.3404,22.9462,23.2675,9927496.3051763,0
+MET.US,D,20090909,000000,23.226,23.5148,23.0468,23.4162,7380188.1430892,0
+MET.US,D,20090910,000000,23.371,23.7729,22.7728,23.7542,9117450.8543974,0
+MET.US,D,20090911,000000,23.7729,24.1237,23.3778,23.9513,7875543.5325501,0
+MET.US,D,20090914,000000,23.6183,24.4125,23.2605,24.4017,8501603.2020372,0
+MET.US,D,20090915,000000,24.4884,24.6736,24.0262,24.2775,8047718.973454,0
+MET.US,D,20090916,000000,24.3494,25.3338,24.2893,25.188,10871448.771354,0
+MET.US,D,20090917,000000,24.8796,25.5693,24.5859,24.6421,10886895.17031,0
+MET.US,D,20090918,000000,24.8086,24.854,24.1918,24.2529,10760351.604804,0
+MET.US,D,20090921,000000,23.9927,24.0488,23.3966,23.5857,8433777.4665011,0
+MET.US,D,20090922,000000,23.9198,24.3228,23.7158,23.9592,10231091.466042,0
+MET.US,D,20090923,000000,23.8104,24.1543,23.2418,23.2842,12668154.900652,0
+MET.US,D,20090924,000000,23.2418,23.4753,22.6535,22.9265,11826413.938501,0
+MET.US,D,20090925,000000,22.7974,23.233,22.6555,22.7728,7592464.7535042,0
+MET.US,D,20090928,000000,22.9393,24.0124,22.7807,23.9592,7121328.7817869,0
+MET.US,D,20090929,000000,24.0568,24.6115,23.4685,23.8035,7749033.4557222,0
+MET.US,D,20090930,000000,23.9661,24.309,23.371,23.4813,11401270.099172,0
+MET.US,D,20091001,000000,23.4291,23.4291,22.2121,22.2248,19605284.791379,0
+MET.US,D,20091002,000000,21.879,22.287,21.6208,22.0021,12996089.226655,0
+MET.US,D,20091005,000000,22.2396,23.0418,22.0534,22.9098,9716931.6765653,0
+MET.US,D,20091006,000000,23.1699,23.7681,22.6851,23.2733,10001400.743146,0
+MET.US,D,20091007,000000,23.1975,23.2911,22.9226,23.0743,8447121.1824112,0
+MET.US,D,20091008,000000,23.4527,23.902,23.163,23.4813,12516492.797143,0
+MET.US,D,20091009,000000,23.4359,23.7473,23.3275,23.5917,7236605.9442175,0
+MET.US,D,20091012,000000,23.7473,23.7601,23.2999,23.4951,6410859.3775697,0
+MET.US,D,20091013,000000,22.8852,23.1866,22.5944,22.8486,10013505.377976,0
+MET.US,D,20091014,000000,23.5207,23.6459,23.1265,23.5828,10249988.213625,0
+MET.US,D,20091015,000000,23.3463,23.6852,23.226,23.6537,6441048.9132459,0
+MET.US,D,20091016,000000,23.1561,23.4419,22.7629,22.9965,10123926.682118,0
+MET.US,D,20091019,000000,23.1443,23.7473,23.1049,23.3838,8503558.7378619,0
+MET.US,D,20091020,000000,23.4162,23.4162,22.756,22.8664,7608544.3929136,0
+MET.US,D,20091021,000000,22.7807,23.5316,22.6467,22.6988,13569704.611823,0
+MET.US,D,20091022,000000,22.891,23.5454,22.6535,23.4951,8773728.1390013,0
+MET.US,D,20091023,000000,23.5207,23.5207,22.6467,22.7925,7771754.0014299,0
+MET.US,D,20091026,000000,22.8408,23.2034,22.014,22.1934,11571542.774289,0
+MET.US,D,20091027,000000,22.3491,22.3609,21.4543,21.5706,17518838.680568,0
+MET.US,D,20091028,000000,21.4228,21.7184,20.9586,21.069,15185024.899,0
+MET.US,D,20091029,000000,21.607,22.7363,21.539,22.7244,13694121.13888,0
+MET.US,D,20091030,000000,21.6208,21.9154,20.734,20.9901,23535998.057691,0
+MET.US,D,20091102,000000,21.1232,21.2947,20.0924,20.4915,16566390.238301,0
+MET.US,D,20091103,000000,20.2314,20.9074,19.8363,20.6394,12254742.246652,0
+MET.US,D,20091104,000000,21.2484,21.268,20.5339,20.6266,11646662.952745,0
+MET.US,D,20091105,000000,20.5605,20.8601,20.2215,20.8561,27216264.724499,0
+MET.US,D,20091106,000000,20.4492,21.1153,20.262,20.6749,7691745.4908158,0
+MET.US,D,20091109,000000,20.9872,21.6633,20.9133,21.6504,7233280.4170263,0
+MET.US,D,20091110,000000,21.5646,21.6258,21.2227,21.4228,6479445.204612,0
+MET.US,D,20091111,000000,21.607,22.0652,21.5528,21.9096,8353399.5656224,0
+MET.US,D,20091112,000000,21.8603,21.8603,21.134,21.1883,7806565.9894577,0
+MET.US,D,20091113,000000,21.2306,21.4228,20.9646,21.1104,7265105.8238751,0
+MET.US,D,20091116,000000,21.3243,22.0021,21.3243,21.7686,6763698.1169994,0
+MET.US,D,20091117,000000,21.6208,21.9855,21.5154,21.947,6898317.5279087,0
+MET.US,D,20091118,000000,21.9411,21.9893,21.3459,21.5459,8483006.837747,0
+MET.US,D,20091119,000000,21.4228,21.6258,20.9705,21.0966,10713801.327786,0
+MET.US,D,20091120,000000,20.935,21.0296,20.7379,20.9133,10364366.255796,0
+MET.US,D,20091123,000000,21.2148,21.3794,21.1301,21.271,9935626.9502346,0
+MET.US,D,20091124,000000,21.271,21.4296,21.0296,21.2306,6646899.7567477,0
+MET.US,D,20091125,000000,21.3015,21.4897,21.203,21.3361,6995955.290389,0
+MET.US,D,20091127,000000,20.5664,20.9783,20.4157,20.5281,5277085.9816871,0
+MET.US,D,20091130,000000,20.6807,21.139,20.3555,21.0888,11812647.047481,0
+MET.US,D,20091201,000000,21.271,21.3617,20.8778,21.0888,8177599.2290435,0
+MET.US,D,20091202,000000,21.0167,21.7085,20.9705,21.6376,9903834.0172552,0
+MET.US,D,20091203,000000,21.7913,22.1687,21.0355,21.0395,18966121.915577,0
+MET.US,D,20091204,000000,21.4612,21.8249,21.0966,21.7913,13870339.576528,0
+MET.US,D,20091207,000000,22.014,22.693,21.8849,22.0081,17183648.474365,0
+MET.US,D,20091208,000000,21.8888,22.2396,21.6376,22.077,12637124.088796,0
+MET.US,D,20091209,000000,22.1687,22.2909,21.9657,22.2515,10686374.100628,0
+MET.US,D,20091210,000000,22.3107,22.3175,21.9795,22.1687,16375442.871251,0
+MET.US,D,20091211,000000,21.9893,22.3658,21.9893,22.2515,7859797.7651107,0
+MET.US,D,20091214,000000,22.5107,22.8486,22.2042,22.8043,8700798.9319229,0
+MET.US,D,20091215,000000,22.7363,22.9462,22.4456,22.5343,8707997.9828519,0
+MET.US,D,20091216,000000,22.6683,22.9649,22.5027,22.552,10531094.205103,0
+MET.US,D,20091217,000000,22.2663,22.4092,21.9372,21.9717,8054553.7081604,0
+MET.US,D,20091218,000000,22.2515,22.2515,21.6307,21.8485,10586805.157725,0
+MET.US,D,20091221,000000,21.947,22.1273,21.7085,21.9292,14476734.28846,0
+MET.US,D,20091222,000000,21.9893,22.1391,21.8297,21.9657,7370110.0806737,0
+MET.US,D,20091223,000000,22.0534,22.1471,21.7085,21.8958,4385747.2728349,0
+MET.US,D,20091224,000000,21.8849,22.0021,21.678,21.8297,2819144.8934601,0
+MET.US,D,20091228,000000,22.0189,22.0189,21.5774,21.6425,4897080.8208632,0
+MET.US,D,20091229,000000,21.7913,21.8849,21.6425,21.7548,6772902.4293657,0
+MET.US,D,20091230,000000,21.5774,21.8711,21.5272,21.8662,3909171.9279881,0
+MET.US,D,20091231,000000,21.8711,21.9855,21.7913,21.8061,4546338.6756284,0
+MET.US,D,20100104,000000,22.1313,22.4141,21.8711,22.3914,7728026.9214353,0
+MET.US,D,20100105,000000,22.2554,22.9649,22.2121,22.9098,9085432.6339488,0
+MET.US,D,20100106,000000,22.8989,23.1926,22.7058,23.1443,6822826.944379,0
+MET.US,D,20100107,000000,22.9837,23.5089,22.8329,23.4685,10210299.056332,0
+MET.US,D,20100108,000000,23.3177,23.6045,23.094,23.5917,7795905.4270092,0
+MET.US,D,20100111,000000,23.8429,23.9927,23.57,23.7473,11578253.702368,0
+MET.US,D,20100112,000000,24.0568,24.2469,23.6537,23.7542,10505423.61132,0
+MET.US,D,20100113,000000,23.8035,23.9759,23.2172,23.3886,10804858.057665,0
+MET.US,D,20100114,000000,23.2418,23.7118,22.8664,23.6113,9146578.9004667,0
+MET.US,D,20100115,000000,23.4567,23.4567,23.0339,23.3463,12350581.768613,0
+MET.US,D,20100119,000000,23.4222,24.8678,23.2172,24.2725,23943322.87598,0
+MET.US,D,20100120,000000,24.0193,24.0568,23.4419,23.8706,11060889.147902,0
+MET.US,D,20100121,000000,23.3177,23.7158,22.5786,23.0418,18352988.87574,0
+MET.US,D,20100122,000000,22.959,23.0142,22.1934,22.2811,13384609.644928,0
+MET.US,D,20100125,000000,22.5944,22.8989,22.3865,22.4584,7505082.644913,0
+MET.US,D,20100126,000000,22.1934,22.7491,21.9411,22.0396,7898941.970282,0
+MET.US,D,20100127,000000,22.0456,22.5462,21.7854,22.4515,9190153.7591983,0
+MET.US,D,20100128,000000,22.4939,22.5786,21.7854,21.9795,8204835.6722186,0
+MET.US,D,20100129,000000,22.2318,22.4092,21.6898,21.7854,7960554.0338645,0
+MET.US,D,20100201,000000,22.2663,22.693,22.014,22.1687,7650080.5015301,0
+MET.US,D,20100202,000000,22.5107,22.6023,21.9893,22.4338,10284232.923746,0
+MET.US,D,20100203,000000,21.8297,21.9598,21.1675,21.4661,24381714.024421,0
+MET.US,D,20100204,000000,21.6701,21.8139,21.1745,21.4228,21576468.961885,0
+MET.US,D,20100205,000000,21.607,21.8061,20.7073,21.3942,16794398.408837,0
+MET.US,D,20100208,000000,21.3459,21.3725,20.729,20.7507,10324092.568853,0
+MET.US,D,20100209,000000,20.9705,22.0396,20.6029,21.6819,26489300.624229,0
+MET.US,D,20100210,000000,21.6504,21.7756,21.3015,21.5459,11914023.364179,0
+MET.US,D,20100211,000000,21.404,21.4474,21.1617,21.3075,11094941.044423,0
+MET.US,D,20100212,000000,21.0463,21.412,20.7862,21.3666,12330759.515752,0
+MET.US,D,20100216,000000,21.6307,21.7282,21.2532,21.6258,11190819.129103,0
+MET.US,D,20100217,000000,21.7282,21.8189,21.4228,21.5095,9852692.7469467,0
+MET.US,D,20100218,000000,21.4296,21.607,21.4296,21.4967,10348630.636441,0
+MET.US,D,20100219,000000,21.404,21.7352,21.2532,21.607,12570875.365544,0
+MET.US,D,20100222,000000,21.6633,21.8544,21.5331,21.7548,10331131.280052,0
+MET.US,D,20100223,000000,21.7184,21.8297,21.203,21.4897,12165028.108313,0
+MET.US,D,20100224,000000,21.4612,21.9893,21.3617,21.9539,9189140.9803955,0
+MET.US,D,20100225,000000,21.7134,22.1273,21.476,22.1056,13580939.555837,0
+MET.US,D,20100226,000000,22.1391,22.5786,21.8435,22.4456,15674614.14702,0
+MET.US,D,20100301,000000,22.5225,23.0073,22.3658,22.5402,8624400.0948576,0
+MET.US,D,20100302,000000,22.5944,22.7688,22.422,22.693,7343429.7525125,0
+MET.US,D,20100303,000000,22.7491,22.8329,22.5865,22.6683,6205273.3990655,0
+MET.US,D,20100304,000000,22.7728,23.5522,22.7166,23.5089,14678968.354753,0
+MET.US,D,20100305,000000,23.6331,24.0824,23.5207,24.0065,11481428.801432,0
+MET.US,D,20100308,000000,25.0727,25.329,24.6982,25.2274,25294309.925239,0
+MET.US,D,20100309,000000,25.1348,25.5979,24.9683,25.1742,14889160.548675,0
+MET.US,D,20100310,000000,25.2609,26.0315,25.1742,25.7704,17381163.681508,0
+MET.US,D,20100311,000000,25.8266,26.1971,25.5693,26.1035,14906617.28311,0
+MET.US,D,20100312,000000,26.3084,26.4888,25.8522,25.9744,10410717.630364,0
+MET.US,D,20100315,000000,25.8886,26.2227,25.6876,26.0611,9328176.8375471,0
+MET.US,D,20100316,000000,26.0315,26.3518,25.9744,26.332,7483994.9259526,0
+MET.US,D,20100317,000000,26.4316,26.9125,26.4316,26.5449,9872001.5067475,0
+MET.US,D,20100318,000000,26.5449,26.7134,26.0246,26.1852,10695029.401639,0
+MET.US,D,20100319,000000,26.3272,26.3941,25.7044,25.8009,13807223.566868,0
+MET.US,D,20100322,000000,25.5861,26.0315,25.329,25.7319,10860877.512047,0
+MET.US,D,20100323,000000,25.7645,26.0315,25.4886,26.0118,7905545.3286687,0
+MET.US,D,20100324,000000,25.9251,26.332,25.8148,25.8591,7793421.1759979,0
+MET.US,D,20100325,000000,26.0995,26.5242,25.9251,25.9744,9229183.2910182,0
+MET.US,D,20100326,000000,26.0049,26.539,25.9181,26.0679,7450180.4946012,0
+MET.US,D,20100329,000000,26.201,26.5785,26.1281,26.5242,7763589.8676937,0
+MET.US,D,20100330,000000,26.5183,26.671,26.4187,26.4464,5768595.2472375,0
+MET.US,D,20100331,000000,26.2591,26.7391,26.2591,26.7341,7918010.2204873,0
+MET.US,D,20100401,000000,26.8879,27.1667,26.7775,27.149,9088144.2020462,0
+MET.US,D,20100405,000000,27.2722,27.758,27.2554,27.7264,7308923.2218189,0
+MET.US,D,20100406,000000,27.6959,27.8496,27.5894,27.6614,7353960.4194832,0
+MET.US,D,20100407,000000,27.5303,27.6959,27.0189,27.1874,10363412.335882,0
+MET.US,D,20100408,000000,27.0987,28.1364,27.0465,28.0664,12545719.279628,0
+MET.US,D,20100409,000000,28.2093,28.3433,27.6673,27.9255,7681668.4432087,0
+MET.US,D,20100412,000000,28.1038,28.2043,27.8989,28.1442,6526724.1140753,0
+MET.US,D,20100413,000000,28.0289,28.0831,27.6486,28.0397,4721772.6663677,0
+MET.US,D,20100414,000000,27.9136,28.7148,27.9136,28.637,7907602.3453354,0
+MET.US,D,20100415,000000,28.1442,28.5798,28.0555,28.5393,5964671.4560411,0
+MET.US,D,20100416,000000,28.3719,28.5502,27.6032,27.9846,12923161.034385,0
+MET.US,D,20100419,000000,27.7392,28.3807,27.6831,28.3629,8510459.4351155,0
+MET.US,D,20100420,000000,28.5453,28.973,28.3807,28.9631,6473666.8854705,0
+MET.US,D,20100421,000000,28.9414,29.0085,28.1304,28.5502,9954485.135097,0
+MET.US,D,20100422,000000,28.2378,28.8291,28.0043,28.7926,7490243.1013923,0
+MET.US,D,20100423,000000,28.4478,29.0794,28.2506,29.0528,7556617.6608883,0
+MET.US,D,20100426,000000,28.968,29.4538,28.8291,28.8921,0,0
+MET.US,D,20100427,000000,28.637,28.769,27.1706,27.3244,11270135.540375,0
+MET.US,D,20100428,000000,27.6673,28.2093,26.9371,27.0839,16574467.098513,0
+MET.US,D,20100429,000000,27.4308,28.2142,27.2889,28.1364,10766671.831641,0
+MET.US,D,20100430,000000,28.5217,29.437,28.0831,28.1176,18857970.737869,0
+MET.US,D,20100503,000000,28.3433,28.6478,28.1264,28.2251,10749075.053645,0
+MET.US,D,20100504,000000,27.8831,27.8831,27.2189,27.4357,11646935.93621,0
+MET.US,D,20100505,000000,27.0613,27.4742,26.8819,27.0721,10826376.055395,0
+MET.US,D,20100506,000000,27.008,27.1106,23.5266,25.998,18201668.762668,0
+MET.US,D,20100507,000000,25.998,26.3567,24.718,25.1111,18763355.074863,0
+MET.US,D,20100510,000000,26.3745,27.6614,26.3272,27.2091,15698440.833906,0
+MET.US,D,20100511,000000,26.7085,27.1874,26.4936,26.6661,11112623.066327,0
+MET.US,D,20100512,000000,26.877,27.1706,26.6661,27.0405,10040647.443968,0
+MET.US,D,20100513,000000,26.9618,27.1282,26.539,26.5665,6382012.4334325,0
+MET.US,D,20100514,000000,26.2415,26.3803,25.1181,25.4886,13496279.163427,0
+MET.US,D,20100517,000000,25.4886,25.9053,24.9939,25.7871,10325079.977445,0
+MET.US,D,20100518,000000,26.1912,26.2591,25.1289,25.2343,11724153.72367,0
+MET.US,D,20100519,000000,25.2343,25.4373,24.3356,24.9939,14715650.634699,0
+MET.US,D,20100520,000000,24.0193,24.2825,23.3532,23.366,16283470.784177,0
+MET.US,D,20100521,000000,22.5027,24.4884,22.5027,24.3544,19130777.626091,0
+MET.US,D,20100524,000000,24.4125,24.5919,23.7601,23.8153,10085844.981362,0
+MET.US,D,20100525,000000,23.1187,24.2114,22.6377,24.1848,16544811.352066,0
+MET.US,D,20100526,000000,24.6303,24.9683,24.0636,24.2114,11112354.142096,0
+MET.US,D,20100527,000000,24.6796,25.593,24.2893,25.5368,11203502.204732,0
+MET.US,D,20100528,000000,25.5428,25.5428,24.8264,24.9752,8265352.7575163,0
+MET.US,D,20100601,000000,24.6539,25.2097,24.4746,24.5761,8800824.5386146,0
+MET.US,D,20100602,000000,24.8402,25.6708,24.5564,25.6472,9586380.6326104,0
+MET.US,D,20100603,000000,25.5743,25.9251,25.1614,25.5172,8430081.5342368,0
+MET.US,D,20100604,000000,24.7899,25.0008,23.5917,23.7355,17180419.353973,0
+MET.US,D,20100607,000000,24.2006,24.2282,23.3049,23.36,16224692.065702,0
+MET.US,D,20100608,000000,23.502,24.043,22.9038,23.9927,14329732.185214,0
+MET.US,D,20100609,000000,24.2194,24.8027,23.8459,23.9759,12458729.901896,0
+MET.US,D,20100610,000000,24.4263,25.1417,24.4263,25.0935,9897764.4480973,0
+MET.US,D,20100611,000000,24.6914,25.4255,24.6598,25.3486,12421873.074903,0
+MET.US,D,20100614,000000,25.6314,25.9468,25.3043,25.322,12940319.415144,0
+MET.US,D,20100615,000000,25.6472,25.7595,25.3161,25.7103,14003264.257377,0
+MET.US,D,20100616,000000,25.4679,25.6935,25.1417,25.2895,10478587.002662,0
+MET.US,D,20100617,000000,25.2964,25.4305,25.0491,25.3102,9076336.9060835,0
+MET.US,D,20100618,000000,25.3634,25.5062,25.1239,25.2846,11674144.979558,0
+MET.US,D,20100621,000000,25.8009,25.9053,25.2767,25.4255,9781238.056502,0
+MET.US,D,20100622,000000,25.4433,25.7704,24.9811,25.0214,6591857.562874,0
+MET.US,D,20100623,000000,25.0264,25.1802,24.5356,24.7673,6805793.3850551,0
+MET.US,D,20100624,000000,24.5446,24.784,24.1474,24.3021,11210442.479514,0
+MET.US,D,20100625,000000,24.377,25.2964,24.2006,25.2964,15604645.136101,0
+MET.US,D,20100628,000000,25.2895,25.3831,24.5859,24.6982,10657769.695703,0
+MET.US,D,20100629,000000,24.2657,24.3662,23.366,23.5522,12805223.044278,0
+MET.US,D,20100630,000000,23.5582,23.8153,23.2369,23.2911,9028276.5941371,0
+MET.US,D,20100701,000000,23.4084,23.4882,22.3431,23.0576,11743812.592376,0
+MET.US,D,20100702,000000,23.2733,23.4291,22.6851,22.9462,8781130.1516143,0
+MET.US,D,20100706,000000,23.371,23.5316,22.7304,23.0339,10952819.154867,0
+MET.US,D,20100707,000000,23.2733,23.8459,22.8792,23.8104,11654004.076853,0
+MET.US,D,20100708,000000,24.1415,24.3938,23.9345,24.3278,10013745.887571,0
+MET.US,D,20100709,000000,24.2114,24.784,24.1474,24.7357,6310876.3928316,0
+MET.US,D,20100712,000000,24.6372,24.8875,24.3159,24.4056,5840492.3941532,0
+MET.US,D,20100713,000000,24.7298,25.3959,24.712,25.2481,11643714.934286,0
+MET.US,D,20100714,000000,25.1181,25.1181,24.4194,24.6598,8768286.7362551,0
+MET.US,D,20100715,000000,24.6914,24.7791,23.57,24.1129,17861476.565764,0
+MET.US,D,20100716,000000,23.8843,23.9878,23.233,23.3177,11626231.814832,0
+MET.US,D,20100719,000000,23.4222,23.4685,22.9166,23.0812,9648251.4723399,0
+MET.US,D,20100720,000000,22.6329,23.366,22.5786,23.3236,13846384.008974,0
+MET.US,D,20100721,000000,23.7355,23.7473,22.6851,22.756,18033537.333316,0
+MET.US,D,20100722,000000,23.1561,24.2725,23.0468,24.2351,21179691.047501,0
+MET.US,D,20100723,000000,24.1809,24.5356,23.8301,24.3888,9991219.1702717,0
+MET.US,D,20100726,000000,24.3662,24.6421,24.2056,24.5761,6016445.9668035,0
+MET.US,D,20100727,000000,24.8678,24.9397,24.3938,24.4451,11569466.476262,0
+MET.US,D,20100728,000000,24.2953,24.8086,24.1918,24.243,9601454.5968759,0
+MET.US,D,20100729,000000,24.5564,25.1348,24.0824,24.7948,19228754.334584,0
+MET.US,D,20100730,000000,25.4433,26.0867,24.9811,25.9468,18581557.220523,0
+MET.US,D,20100802,000000,25.7319,26.5971,25.7319,26.3567,22976280.47383,0
+MET.US,D,20100803,000000,26.0532,26.4267,25.593,25.7103,107603009.65864,0
+MET.US,D,20100804,000000,25.8995,25.8995,25.2767,25.7103,34062190.738127,0
+MET.US,D,20100805,000000,25.5861,25.8945,25.3634,25.8148,14501366.73323,0
+MET.US,D,20100806,000000,25.5565,25.7595,25.1239,25.5506,15507763.405894,0
+MET.US,D,20100809,000000,25.796,26.1281,25.6354,26.1035,13688427.048838,0
+MET.US,D,20100810,000000,25.8788,26.3567,25.6255,26.1675,19770468.202271,0
+MET.US,D,20100811,000000,25.6403,25.7221,25.0619,25.0727,18051319.821254,0
+MET.US,D,20100812,000000,24.6736,24.8086,24.5002,24.5859,14584347.617705,0
+MET.US,D,20100813,000000,25.0008,25.0136,24.377,24.4017,12378823.886932,0
+MET.US,D,20100816,000000,24.2597,24.309,23.36,23.9513,16369893.898812,0
+MET.US,D,20100817,000000,24.2725,24.5002,24.1237,24.2056,12637368.657625,0
+MET.US,D,20100818,000000,24.309,24.4746,23.7995,24.3416,13967306.550644,0
+MET.US,D,20100819,000000,24.1848,24.5356,23.3049,23.4084,17801809.889922,0
+MET.US,D,20100820,000000,23.226,23.3275,22.7304,22.9965,18396727.118626,0
+MET.US,D,20100823,000000,22.7058,23.233,22.6151,22.9098,18933253.285673,0
+MET.US,D,20100824,000000,22.5718,23.0073,22.3107,22.5107,31904830.829759,0
+MET.US,D,20100825,000000,22.3737,22.8664,21.8249,22.7925,28322287.169338,0
+MET.US,D,20100826,000000,22.8852,23.094,22.3865,22.5294,12773935.485891,0
+MET.US,D,20100827,000000,22.7058,23.4527,22.2663,23.3275,26908621.492848,0
+MET.US,D,20100830,000000,23.2093,23.366,22.8486,22.8664,12811312.909604,0
+MET.US,D,20100831,000000,22.8546,23.4685,22.6535,23.226,23158505.562514,0
+MET.US,D,20100901,000000,23.6331,24.4056,23.4753,24.3888,20270003.587613,0
+MET.US,D,20100902,000000,24.4263,24.7791,24.377,24.7515,11332093.653629,0
+MET.US,D,20100903,000000,25.2481,25.5979,24.9465,25.5743,19833603.493292,0
+MET.US,D,20100907,000000,25.1239,25.2964,24.712,24.7406,12023748.509746,0
+MET.US,D,20100908,000000,24.9643,25.2846,24.7673,25.055,8721552.7789132,0
+MET.US,D,20100909,000000,25.5428,25.6472,24.9811,25.2028,7603885.407459,0
+MET.US,D,20100910,000000,25.2166,25.2412,24.6914,24.9752,9461627.189157,0
+MET.US,D,20100913,000000,25.3446,25.593,25.2531,25.4758,8617625.2338479,0
+MET.US,D,20100914,000000,25.2964,25.4491,25.0076,25.2669,9682240.4507394,0
+MET.US,D,20100915,000000,25.0619,25.1239,24.7673,25.0935,9388573.1606428,0
+MET.US,D,20100916,000000,24.987,25.0076,24.7298,24.9131,9197501.986965,0
+MET.US,D,20100917,000000,25.1003,25.1348,24.6736,24.7731,13706920.917478,0
+MET.US,D,20100920,000000,24.7948,25.7457,24.7731,25.5861,14035950.221766,0
+MET.US,D,20100921,000000,25.6798,25.7802,25.2895,25.3486,11649221.284771,0
+MET.US,D,20100922,000000,25.1348,25.1486,24.1297,24.2953,19700480.924801,0
+MET.US,D,20100923,000000,24.1237,24.1237,23.2911,23.3532,18529963.34566,0
+MET.US,D,20100924,000000,24.0636,24.1612,23.6803,24.1474,17041264.764236,0
+MET.US,D,20100927,000000,24.1297,24.174,23.837,23.9198,10125152.57069,0
+MET.US,D,20100928,000000,23.9198,24.2893,23.5316,24.243,10801976.001753,0
+MET.US,D,20100929,000000,24.1415,24.2351,23.6183,23.9277,11061152.99809,0
+MET.US,D,20100930,000000,23.8222,24.243,23.5582,23.7158,19728087.77305,0
+MET.US,D,20101001,000000,23.9277,24.2725,23.7681,24.0193,10296511.090816,0
+MET.US,D,20101004,000000,23.902,24.4451,23.7158,23.9592,11073525.542343,0
+MET.US,D,20101005,000000,24.3021,24.6854,23.9198,24.5514,23438470.909328,0
+MET.US,D,20101006,000000,24.4795,24.5919,24.0942,24.3416,12873491.236285,0
+MET.US,D,20101007,000000,24.5356,24.649,24.1237,24.3602,9081206.9716893,0
+MET.US,D,20101008,000000,24.3938,24.4451,23.9711,24.1681,11116614.307842,0
+MET.US,D,20101011,000000,24.1543,24.2775,23.8952,23.9809,7084110.682996,0
+MET.US,D,20101012,000000,23.8459,24.2233,23.5828,24.174,12198982.583227,0
+MET.US,D,20101013,000000,24.3356,24.8126,24.3021,24.5238,10776762.071758,0
+MET.US,D,20101014,000000,24.4451,24.8924,24.1848,24.4519,11037089.860843,0
+MET.US,D,20101015,000000,24.6658,24.7258,23.5985,24.1918,22038639.101214,0
+MET.US,D,20101018,000000,24.2775,25.0372,24.2233,24.9683,30048872.066455,0
+MET.US,D,20101019,000000,24.7475,25.1289,24.4194,24.6303,28032037.753999,0
+MET.US,D,20101020,000000,24.6539,25.0727,24.4844,24.8845,16940713.486784,0
+MET.US,D,20101021,000000,24.9939,25.1111,24.6854,24.9465,25405013.346123,0
+MET.US,D,20101022,000000,24.9397,25.0619,24.7475,24.8845,29892030.380772,0
+MET.US,D,20101025,000000,25.1003,25.2097,24.5859,24.7731,28629685.832161,0
+MET.US,D,20101026,000000,24.6658,25.055,24.6658,24.987,9495689.2337626,0
+MET.US,D,20101027,000000,24.7948,25.1683,24.6233,24.9071,9816847.6839477,0
+MET.US,D,20101028,000000,25.1555,25.2609,24.5829,24.9584,9220215.4290137,0
+MET.US,D,20101029,000000,24.1809,25.2846,24.1543,24.8796,13785563.495959,0
+MET.US,D,20101101,000000,25.3102,25.3831,24.4451,24.649,9264050.0787007,0
+MET.US,D,20101102,000000,24.9643,25.0678,24.6736,24.8027,5866543.5410941,0
+MET.US,D,20101103,000000,24.8727,25.593,24.7515,25.5004,15340821.332011,0
+MET.US,D,20101104,000000,25.8443,26.4996,25.8009,26.4602,19682414.290506,0
+MET.US,D,20101105,000000,25.5743,26.201,25.5506,25.9684,16269384.228504,0
+MET.US,D,20101108,000000,25.8148,25.9625,25.4934,25.6531,8454582.0539125,0
+MET.US,D,20101109,000000,25.6798,25.7645,24.9131,25.0008,13299925.911925,0
+MET.US,D,20101110,000000,25.1614,25.3486,24.718,25.2412,13605417.749727,0
+MET.US,D,20101111,000000,24.9397,24.9397,24.4795,24.7515,12947379.437319,0
+MET.US,D,20101112,000000,24.4795,24.8845,24.3602,24.4519,12202686.633958,0
+MET.US,D,20101115,000000,24.5514,24.9131,24.4263,24.5061,9235286.348854,0
+MET.US,D,20101116,000000,24.3544,24.4746,23.8104,23.9759,14238951.483225,0
+MET.US,D,20101117,000000,24.039,24.1346,23.7227,23.8222,12174747.943356,0
+MET.US,D,20101118,000000,24.2597,24.4194,24.1001,24.1612,9069594.5189433,0
+MET.US,D,20101119,000000,24.0873,24.1809,23.8706,23.9661,10457419.113836,0
+MET.US,D,20101122,000000,23.8104,23.9129,23.5985,23.8912,8525563.8436337,0
+MET.US,D,20101123,000000,23.6261,23.6261,23.3275,23.3404,12504244.059518,0
+MET.US,D,20101124,000000,23.5857,23.6626,23.4477,23.5828,8212898.3251127,0
+MET.US,D,20101126,000000,23.3463,23.4567,23.2172,23.2783,11168369.537244,0
+MET.US,D,20101129,000000,23.1817,23.5316,23.027,23.4753,10627856.187917,0
+MET.US,D,20101130,000000,23.3177,23.6922,23.1699,23.5316,15723534.001698,0
+MET.US,D,20101201,000000,23.9986,24.2825,23.7601,24.243,13407116.06606,0
+MET.US,D,20101202,000000,24.2282,24.9939,24.174,24.9643,14728572.190307,0
+MET.US,D,20101203,000000,24.7258,24.8678,24.4598,24.7593,18855582.893658,0
+MET.US,D,20101206,000000,24.8195,25.2481,24.6175,25.1348,13946970.804722,0
+MET.US,D,20101207,000000,25.4305,25.5428,25.2895,25.3959,15330067.407187,0
+MET.US,D,20101208,000000,25.3959,26.7341,25.322,26.3941,24007285.235863,0
+MET.US,D,20101209,000000,26.5094,27.2327,26.4996,27.1874,18225584.752694,0
+MET.US,D,20101210,000000,27.2269,27.2722,26.6977,27.1234,13353963.445463,0
+MET.US,D,20101213,000000,27.3244,27.416,27.0248,27.0908,11253802.198861,0
+MET.US,D,20101214,000000,27.149,27.416,26.8879,26.9942,14483638.030138,0
+MET.US,D,20101215,000000,26.8879,27.3441,26.8879,26.9065,9541199.3321505,0
+MET.US,D,20101216,000000,26.8879,27.1234,26.7035,26.8819,10497610.601296,0
+MET.US,D,20101217,000000,26.8188,27.1234,26.7391,27.0987,12912496.412703,0
+MET.US,D,20101220,000000,27.2031,27.4742,27.1706,27.2662,8378095.9433232,0
+MET.US,D,20101221,000000,27.4308,27.5894,27.2938,27.4742,6085611.2494534,0
+MET.US,D,20101222,000000,27.5648,27.8132,27.4692,27.5894,7814164.8749041,0
+MET.US,D,20101223,000000,27.5421,27.7077,27.4131,27.5373,4708591.3198049,0
+MET.US,D,20101227,000000,27.35,27.7264,27.3008,27.6082,4715271.8036315,0
+MET.US,D,20101228,000000,27.6358,27.7944,27.4426,27.7077,6858363.5056185,0
+MET.US,D,20101229,000000,27.7264,27.8013,27.5668,27.6032,3957142.9367936,0
+MET.US,D,20101230,000000,27.5766,27.6358,27.3244,27.416,3269754.335273,0
+MET.US,D,20101231,000000,27.3608,27.5658,27.2898,27.4121,3714771.1678853,0
+MET.US,D,20110103,000000,27.7264,28.6074,27.6673,28.4418,9570836.8120466,0
+MET.US,D,20110104,000000,28.5217,28.6024,28.0289,28.2694,8470580.5086483,0
+MET.US,D,20110105,000000,27.9846,28.6714,27.954,28.633,10673797.579883,0
+MET.US,D,20110106,000000,28.7217,28.905,28.5217,28.6074,10267548.458519,0
+MET.US,D,20110107,000000,28.7256,28.8921,28.1708,28.4182,7691810.4385548,0
+MET.US,D,20110110,000000,28.1511,28.1965,27.7885,28.0289,8107720.5360745,0
+MET.US,D,20110111,000000,28.2299,28.4734,28.1038,28.2872,6233875.7743734,0
+MET.US,D,20110112,000000,28.5867,28.9631,28.5108,28.7305,7730798.3632294,0
+MET.US,D,20110113,000000,28.6478,28.6783,28.0339,28.1442,8146154.3753521,0
+MET.US,D,20110114,000000,28.1264,28.7552,28.0664,28.7552,7636780.4223821,0
+MET.US,D,20110118,000000,28.7305,28.8872,28.4014,28.8291,9078518.7441857,0
+MET.US,D,20110119,000000,28.6074,28.7365,27.9777,28.1246,10075797.3632,0
+MET.US,D,20110120,000000,28.1708,28.3807,27.614,28.0723,11472962.254787,0
+MET.US,D,20110121,000000,28.4123,28.5966,28.1304,28.5049,7843728.2737854,0
+MET.US,D,20110124,000000,28.5453,28.6074,28.2566,28.4182,7080630.904925,0
+MET.US,D,20110125,000000,28.3206,28.637,28.158,28.6074,6322321.4021884,0
+MET.US,D,20110126,000000,28.6478,28.9356,28.6162,28.7217,6444118.7087154,0
+MET.US,D,20110127,000000,28.7483,29.1641,28.6162,29.0922,7006377.3728588,0
+MET.US,D,20110128,000000,28.8261,29.1523,28.0477,28.0664,10740998.193433,0
+MET.US,D,20110131,000000,28.1728,28.4753,28.0092,28.2329,7212120.6466681,0
+MET.US,D,20110201,000000,28.5217,29.0735,28.4822,28.968,9666883.3549248,0
+MET.US,D,20110202,000000,28.7995,29.0449,28.4073,28.4862,7434182.0398654,0
+MET.US,D,20110203,000000,28.5502,28.762,28.2093,28.7029,8962493.6679497,0
+MET.US,D,20110204,000000,28.6024,29.2972,28.6024,29.1996,10649603.53235,0
+MET.US,D,20110207,000000,29.2321,30.051,29.1701,29.9977,12693428.704343,0
+MET.US,D,20110208,000000,30.0165,30.051,29.7248,29.8992,10370385.084532,0
+MET.US,D,20110209,000000,29.5475,29.8233,29.2814,29.3622,11320578.622492,0
+MET.US,D,20110210,000000,28.7424,29.5878,28.6853,29.1592,16086501.543964,0
+MET.US,D,20110211,000000,29.1178,29.9712,28.8813,29.7484,8352772.414019,0
+MET.US,D,20110214,000000,29.5475,29.6164,28.7828,28.9276,9143341.661608,0
+MET.US,D,20110215,000000,28.7424,29.0666,28.6971,28.9158,7237099.1411094,0
+MET.US,D,20110216,000000,28.9848,29.4026,28.968,29.3109,8607656.7707417,0
+MET.US,D,20110217,000000,29.1897,29.5327,29.0862,29.437,6947781.3198995,0
+MET.US,D,20110218,000000,29.3809,29.5169,29.1523,29.3908,8496109.0292532,0
+MET.US,D,20110222,000000,28.7877,29.0666,28.3206,28.5393,10846975.651506,0
+MET.US,D,20110223,000000,27.9905,28.633,27.8132,28.2447,10639134.768693,0
+MET.US,D,20110224,000000,28.2093,28.5591,28.0831,28.5108,8704959.6464434,0
+MET.US,D,20110225,000000,28.6714,28.899,28.5867,28.8547,6067292.9426702,0
+MET.US,D,20110228,000000,28.968,29.2883,28.8084,29.2134,10159391.19196,0
+MET.US,D,20110301,000000,29.2972,29.3671,28.2251,28.4014,13287714.722211,0
+MET.US,D,20110302,000000,27.5668,27.614,26.7391,26.7775,56003072.329467,0
+MET.US,D,20110303,000000,27.2397,27.9136,27.149,27.9136,218846698.30763,0
+MET.US,D,20110304,000000,28.1649,28.2251,27.5648,28.1108,49026683.560218,0
+MET.US,D,20110307,000000,28.1847,28.4516,27.8693,28.0831,32980650.546412,0
+MET.US,D,20110308,000000,28.2822,28.5966,28.0555,28.566,29429764.849451,0
+MET.US,D,20110309,000000,28.4822,28.8261,28.4822,28.5591,19185655.421001,0
+MET.US,D,20110310,000000,28.2694,28.3501,27.8132,28.1708,22709213.342029,0
+MET.US,D,20110311,000000,27.8319,28.4014,27.6416,28.2822,17951483.983737,0
+MET.US,D,20110314,000000,27.5648,27.7944,27.4988,27.5954,26327664.983572,0
+MET.US,D,20110315,000000,26.61,26.9233,25.4433,26.7716,54304650.395613,0
+MET.US,D,20110316,000000,26.7282,26.8474,25.4491,26.0807,49046607.29392,0
+MET.US,D,20110317,000000,26.6168,26.6474,26.0807,26.5094,17361763.588949,0
+MET.US,D,20110318,000000,27.014,27.3825,26.6168,27.1529,26522484.859552,0
+MET.US,D,20110321,000000,27.5668,27.614,27.283,27.3707,6448306.8230633,0
+MET.US,D,20110322,000000,27.4357,27.9067,27.3885,27.4988,15927284.191772,0
+MET.US,D,20110323,000000,27.3441,27.5225,26.9548,27.3589,13077676.77917,0
+MET.US,D,20110324,000000,27.5559,27.6831,27.3008,27.5648,9565377.1427488,0
+MET.US,D,20110325,000000,27.7323,27.9136,27.4564,27.7885,8996430.8911199,0
+MET.US,D,20110328,000000,27.758,27.9067,27.6358,27.6486,7520833.4863945,0
+MET.US,D,20110329,000000,27.4988,27.6278,27.0987,27.3953,11947555.67879,0
+MET.US,D,20110330,000000,27.5421,27.8378,27.4742,27.6673,9300035.1852617,0
+MET.US,D,20110331,000000,27.4692,27.9412,27.3264,27.5914,16199259.951897,0
+MET.US,D,20110401,000000,27.7264,28.2201,27.6889,27.9205,10099081.12758,0
+MET.US,D,20110404,000000,27.7392,28.2251,27.7392,28.2093,10641848.366407,0
+MET.US,D,20110405,000000,28.0664,28.1264,27.6722,27.7441,11927968.861482,0
+MET.US,D,20110406,000000,27.8575,28.1304,27.7077,28.0664,11412064.616332,0
+MET.US,D,20110407,000000,27.9777,28.1649,27.62,27.7511,12483144.162856,0
+MET.US,D,20110408,000000,27.8437,27.9905,27.3647,27.4692,8503929.142935,0
+MET.US,D,20110411,000000,27.4742,27.8082,27.3825,27.4988,9548590.1818709,0
+MET.US,D,20110412,000000,27.2889,27.7323,27.143,27.614,9986181.6612766,0
+MET.US,D,20110413,000000,27.7323,27.821,27.143,27.2475,9621242.3462508,0
+MET.US,D,20110414,000000,27.143,27.3441,26.8316,27.2189,8633380.1345631,0
+MET.US,D,20110415,000000,27.3885,27.4308,27.0189,27.1154,8223434.0661256,0
+MET.US,D,20110418,000000,26.4996,26.805,26.3745,26.7538,11459149.697387,0
+MET.US,D,20110419,000000,26.877,26.877,26.4808,26.6977,11282641.024531,0
+MET.US,D,20110420,000000,27.1352,27.3953,27.0189,27.0405,8784815.9357944,0
+MET.US,D,20110421,000000,27.2889,27.3885,26.9942,27.3756,6470962.4210321,0
+MET.US,D,20110425,000000,27.2662,27.3825,27.1056,27.3313,7122096.9917605,0
+MET.US,D,20110426,000000,27.4564,27.7392,27.4229,27.6032,9815243.2718362,0
+MET.US,D,20110427,000000,27.7077,28.0339,27.3756,27.9846,10635805.182268,0
+MET.US,D,20110428,000000,28.0605,28.7768,28.0555,28.6478,13053413.724664,0
+MET.US,D,20110429,000000,28.5956,28.8597,28.3935,28.8597,12807801.672472,0
+MET.US,D,20110502,000000,28.9808,29.0528,28.4921,28.6783,13129573.066943,0
+MET.US,D,20110503,000000,28.498,28.9414,28.4418,28.637,8801216.2546646,0
+MET.US,D,20110504,000000,28.5335,28.6853,28.158,28.4664,11133812.26613,0
+MET.US,D,20110505,000000,28.2872,28.3019,27.3184,27.6032,21948519.039506,0
+MET.US,D,20110506,000000,28.0122,28.1038,27.4003,27.6545,14221970.693939,0
+MET.US,D,20110509,000000,27.6032,27.7323,27.4426,27.4988,9098616.0101286,0
+MET.US,D,20110510,000000,27.7008,28.024,27.5047,27.9255,11293321.883147,0
+MET.US,D,20110511,000000,27.8082,28.2447,27.7008,27.8437,11741211.638396,0
+MET.US,D,20110512,000000,27.8132,27.9205,27.487,27.8013,9647596.9209093,0
+MET.US,D,20110513,000000,27.8378,27.8791,27.2031,27.3953,11280503.837999,0
+MET.US,D,20110516,000000,27.2554,27.5766,27.143,27.2189,10037239.717295,0
+MET.US,D,20110517,000000,27.1352,27.3647,26.9726,27.3441,11705787.720891,0
+MET.US,D,20110518,000000,27.3441,27.6082,27.2131,27.5835,7253244.7430662,0
+MET.US,D,20110519,000000,27.7205,27.8909,27.479,27.8733,11425762.50038,0
+MET.US,D,20110520,000000,27.7826,27.9136,27.2131,27.278,8758657.219161,0
+MET.US,D,20110523,000000,26.7341,27.0248,26.671,26.7942,8573225.3358712,0
+MET.US,D,20110524,000000,26.8819,27.008,26.677,26.7834,10856248.970845,0
+MET.US,D,20110525,000000,26.5785,27.0987,26.5499,26.7716,10544422.698887,0
+MET.US,D,20110526,000000,26.6534,26.9125,26.475,26.805,11047375.958986,0
+MET.US,D,20110527,000000,26.9233,27.2031,26.7903,26.9942,7976119.1654052,0
+MET.US,D,20110531,000000,27.2564,27.415,26.9115,27.2022,9942817.8826963,0
+MET.US,D,20110601,000000,26.9942,27.1667,26.2533,26.2966,21010478.847182,0
+MET.US,D,20110602,000000,26.3202,26.5665,26.1912,26.3272,11079127.28482,0
+MET.US,D,20110603,000000,25.9625,25.9744,25.6097,25.7645,17540437.862972,0
+MET.US,D,20110606,000000,25.665,25.8266,25.2412,25.5428,11602765.384936,0
+MET.US,D,20110607,000000,25.8148,25.9409,25.524,25.5309,12882035.923178,0
+MET.US,D,20110608,000000,25.4028,25.6354,25.2895,25.4373,9742268.3983788,0
+MET.US,D,20110609,000000,25.5062,25.8216,25.3161,25.6984,7572353.2802435,0
+MET.US,D,20110610,000000,25.5062,25.6049,24.9465,25.2343,14474461.117599,0
+MET.US,D,20110613,000000,25.3043,25.4305,25.0935,25.3556,8719302.9486468,0
+MET.US,D,20110614,000000,25.665,25.9251,25.4255,25.4629,11306182.55025,0
+MET.US,D,20110615,000000,25.2274,25.2343,24.1346,24.2056,25610319.237503,0
+MET.US,D,20110616,000000,24.3159,24.8678,24.2529,24.5919,16649673.535685,0
+MET.US,D,20110617,000000,24.8678,25.0491,24.7406,24.9003,14220311.482173,0
+MET.US,D,20110620,000000,24.784,25.191,24.649,24.9939,8114315.7759938,0
+MET.US,D,20110621,000000,25.1111,25.8522,25.1111,25.6708,15596857.49629,0
+MET.US,D,20110622,000000,25.593,25.9517,25.5062,25.659,11336086.924761,0
+MET.US,D,20110623,000000,25.3043,25.5693,24.9003,25.4433,15284835.366306,0
+MET.US,D,20110624,000000,25.4255,25.5062,25.1003,25.2846,20260865.237794,0
+MET.US,D,20110627,000000,25.2274,25.5979,25.1959,25.5102,7337949.7870463,0
+MET.US,D,20110628,000000,25.7044,25.9625,25.5861,25.9251,8180273.2492293,0
+MET.US,D,20110629,000000,26.2591,26.8819,26.201,26.805,17098953.578469,0
+MET.US,D,20110630,000000,26.9361,27.1638,26.7558,27.0623,11676884.962291,0
+MET.US,D,20110701,000000,27.149,27.487,26.9499,27.3756,11469658.038572,0
+MET.US,D,20110705,000000,27.3885,27.3885,26.7469,26.9686,10977201.956767,0
+MET.US,D,20110706,000000,26.8927,26.944,26.5617,26.7213,13387464.301013,0
+MET.US,D,20110707,000000,27.0987,27.3313,27.0405,27.3056,10019149.742406,0
+MET.US,D,20110708,000000,26.8879,27.0012,26.7282,26.8474,13154218.704223,0
+MET.US,D,20110711,000000,26.3745,26.6405,25.8266,25.9053,11326768.953851,0
+MET.US,D,20110712,000000,25.7704,26.2533,25.5743,25.5979,10665965.2885,0
+MET.US,D,20110713,000000,25.5979,26.201,25.5428,25.8078,10787323.182981,0
+MET.US,D,20110714,000000,25.8837,26.0807,25.6049,25.7802,10582008.158326,0
+MET.US,D,20110715,000000,25.9181,25.9812,25.4433,25.6403,12496682.721983,0
+MET.US,D,20110718,000000,25.4629,25.4679,24.6421,24.9683,12429380.627592,0
+MET.US,D,20110719,000000,25.1063,25.188,24.712,24.9752,12460239.936824,0
+MET.US,D,20110720,000000,25.1063,25.3693,24.9397,25.2205,9087149.6897949,0
+MET.US,D,20110721,000000,26.0246,26.4385,25.6984,25.9329,13865601.436017,0
+MET.US,D,20110722,000000,25.9468,25.9468,25.5062,25.7457,7999327.8339628,0
+MET.US,D,20110725,000000,25.4491,25.6049,25.2205,25.4629,9791642.8872287,0
+MET.US,D,20110726,000000,25.4097,25.6354,25.2846,25.3486,9325040.064722,0
+MET.US,D,20110727,000000,25.1683,25.2412,24.3721,24.4194,14124045.740676,0
+MET.US,D,20110728,000000,24.6303,24.9525,24.381,24.5564,15633174.445203,0
+MET.US,D,20110729,000000,25.1033,25.5881,24.7633,25.4205,27678218.709635,0
+MET.US,D,20110801,000000,25.7399,25.8945,25.0008,25.2895,17924411.939525,0
+MET.US,D,20110802,000000,25.0076,25.1348,24.4194,24.4263,16854790.6727,0
+MET.US,D,20110803,000000,24.4381,24.5997,23.8301,24.3356,18857836.783157,0
+MET.US,D,20110804,000000,24.0124,24.1297,22.6733,22.7629,27043181.03006,0
+MET.US,D,20110805,000000,23.1265,23.2034,21.5459,22.422,36034171.533242,0
+MET.US,D,20110808,000000,21.7548,22.2466,19.9526,20.1969,38006561.29615,0
+MET.US,D,20110809,000000,20.5605,21.5588,19.6855,21.5154,37273813.802696,0
+MET.US,D,20110810,000000,20.9586,20.9646,19.5712,19.6332,36386896.614129,0
+MET.US,D,20110811,000000,19.7033,21.0395,19.4983,20.664,32102376.481154,0
+MET.US,D,20110812,000000,21.0119,21.2089,20.4492,20.5152,21873249.684213,0
+MET.US,D,20110815,000000,20.7556,21.3075,20.6266,21.2306,13855433.055652,0
+MET.US,D,20110816,000000,20.8561,21.1823,20.5457,20.7379,17340683.988456,0
+MET.US,D,20110817,000000,20.935,21.2878,20.5734,20.8443,16974105.757833,0
+MET.US,D,20110818,000000,19.9959,20.0796,19.4362,19.6559,23848655.457745,0
+MET.US,D,20110819,000000,19.3801,20.127,19.1652,19.2027,19733183.126124,0
+MET.US,D,20110822,000000,19.7545,19.8549,18.8114,18.8489,15229617.610576,0
+MET.US,D,20110823,000000,18.9425,19.517,18.5789,19.5111,25839248.854085,0
+MET.US,D,20110824,000000,19.4786,20.1447,19.2914,20.1102,17635987.149725,0
+MET.US,D,20110825,000000,20.2758,20.729,19.2667,19.449,17438839.30323,0
+MET.US,D,20110826,000000,19.2155,19.6905,18.7671,19.4076,16096362.437379,0
+MET.US,D,20110829,000000,19.7938,20.6334,19.7938,20.5457,12421590.958162,0
+MET.US,D,20110830,000000,20.3359,20.5221,19.9526,20.3437,11509841.407565,0
+MET.US,D,20110831,000000,20.5664,20.9488,20.4137,20.7241,14554666.501047,0
+MET.US,D,20110901,000000,20.664,20.7458,19.9526,19.9683,15546253.059635,0
+MET.US,D,20110902,000000,19.3573,19.5259,18.971,18.981,15905952.91879,0
+MET.US,D,20110906,000000,18.0004,18.3897,17.7896,18.1975,25271506.165241,0
+MET.US,D,20110907,000000,18.6745,19.4312,18.5473,19.3663,15294126.952197,0
+MET.US,D,20110908,000000,19.0775,19.2499,18.5,18.5296,18911939.264435,0
+MET.US,D,20110909,000000,18.2083,18.5611,17.9472,18.4301,22847889.957,0
+MET.US,D,20110912,000000,18.0162,18.7474,17.9167,18.6922,21194616.849737,0
+MET.US,D,20110913,000000,18.6922,19.0243,18.5424,18.8449,16726293.600987,0
+MET.US,D,20110914,000000,19.0381,19.5988,18.5611,19.2381,18198765.395779,0
+MET.US,D,20110915,000000,19.4864,20.0924,19.3435,20.058,19447043.684886,0
+MET.US,D,20110916,000000,20.262,20.6216,19.9121,20.3822,21605607.156038,0
+MET.US,D,20110919,000000,19.7624,19.7624,18.839,19.4362,28357557.850772,0
+MET.US,D,20110920,000000,19.5633,19.7938,19.1612,19.1652,13072350.049775,0
+MET.US,D,20110921,000000,19.1366,19.3327,17.8822,17.9079,18876089.127394,0
+MET.US,D,20110922,000000,17.3274,17.4742,16.2769,16.6229,36182749.633964,0
+MET.US,D,20110923,000000,16.6001,16.8938,16.4375,16.543,26166823.937907,0
+MET.US,D,20110926,000000,16.9115,17.6476,16.5943,17.622,21854817.718887,0
+MET.US,D,20110927,000000,18.2211,18.7828,17.8398,18.03,24723917.571612,0
+MET.US,D,20110928,000000,18.1296,18.3296,17.3718,17.3855,12702920.207493,0
+MET.US,D,20110929,000000,18.0162,18.4498,17.5551,18.0743,16181097.925611,0
+MET.US,D,20110930,000000,17.6654,17.8536,17.2633,17.2762,14889434.546948,0
+MET.US,D,20111003,000000,17.2781,17.5235,16.4061,16.4061,19128460.818469,0
+MET.US,D,20111004,000000,16.1597,17.016,15.7931,16.9539,27564433.315582,0
+MET.US,D,20111005,000000,16.9806,18.1216,16.7727,18.0113,25424601.178239,0
+MET.US,D,20111006,000000,17.8941,18.9307,17.6586,18.9307,29265630.750464,0
+MET.US,D,20111007,000000,19.0735,19.114,17.7403,17.7659,21180034.052746,0
+MET.US,D,20111010,000000,18.2902,18.7543,18.2832,18.7543,15137165.519121,0
+MET.US,D,20111011,000000,18.6094,19.3593,18.3995,18.8607,18055576.942574,0
+MET.US,D,20111012,000000,19.0449,19.921,18.8538,19.5879,22095966.643649,0
+MET.US,D,20111013,000000,20.3073,20.3289,18.839,19.2667,16536504.130342,0
+MET.US,D,20111014,000000,19.649,20.0461,19.3721,19.8461,14115785.20014,0
+MET.US,D,20111017,000000,19.7209,19.7209,18.9682,19.0243,12822548.868426,0
+MET.US,D,20111018,000000,19.1012,20.2314,18.632,20.0067,17190989.598472,0
+MET.US,D,20111019,000000,19.9338,20.1309,19.309,19.3544,13206219.517263,0
+MET.US,D,20111020,000000,19.444,19.8441,18.8933,19.8008,39541067.314828,0
+MET.US,D,20111021,000000,20.1723,20.7536,20.0737,20.6699,42012271.9491,0
+MET.US,D,20111024,000000,20.664,21.5902,20.6216,21.3991,54516663.155839,0
+MET.US,D,20111025,000000,20.9419,21.0325,20.1891,20.2492,18032256.645091,0
+MET.US,D,20111026,000000,19.5879,20.6088,19.3327,20.4728,36718391.902876,0
+MET.US,D,20111027,000000,21.607,22.4092,21.1547,22.0021,29347062.022483,0
+MET.US,D,20111028,000000,22.7392,23.0654,22.2801,22.7136,25893269.13588,0
+MET.US,D,20111031,000000,22.3934,22.3934,21.6475,21.6869,21094817.545323,0
+MET.US,D,20111101,000000,20.3073,20.9675,20.1358,20.3299,22553629.003978,0
+MET.US,D,20111102,000000,20.8493,21.411,20.7704,21.2907,15843978.568601,0
+MET.US,D,20111103,000000,21.4907,21.7085,20.7704,21.5607,19018953.856713,0
+MET.US,D,20111104,000000,21.2237,21.5607,20.8601,21.4474,10239967.995289,0
+MET.US,D,20111107,000000,21.3114,21.4967,20.8375,21.3281,28613776.680567,0
+MET.US,D,20111108,000000,21.5686,21.6405,21.0808,21.5794,14989059.304314,0
+MET.US,D,20111109,000000,20.7103,20.8059,20.1299,20.2019,16459022.492694,0
+MET.US,D,20111110,000000,20.6777,20.7586,20.118,20.3635,13191964.503391,0
+MET.US,D,20111111,000000,20.6157,21.0542,20.5507,20.8433,10193301.015303,0
+MET.US,D,20111114,000000,20.7438,20.7438,20.118,20.4078,13140654.774885,0
+MET.US,D,20111115,000000,20.118,20.4896,19.9821,20.2816,10951468.44486,0
+MET.US,D,20111116,000000,20.0067,20.665,19.9466,20.1476,15711107.672599,0
+MET.US,D,20111117,000000,20.1132,20.1663,19.2303,19.3534,18895259.873249,0
+MET.US,D,20111118,000000,19.3416,19.5259,18.9464,19.3002,28139423.766158,0
+MET.US,D,20111121,000000,18.8823,19.0125,18.4932,18.8449,14370327.566425,0
+MET.US,D,20111122,000000,18.7523,19.1298,18.5178,18.5345,16047554.211626,0
+MET.US,D,20111123,000000,18.3256,18.3532,17.5422,17.558,16359604.756245,0
+MET.US,D,20111125,000000,17.4713,18.0921,17.4397,17.5895,5864377.9399266,0
+MET.US,D,20111128,000000,18.3198,18.635,18.0064,18.366,31770881.192407,0
+MET.US,D,20111129,000000,18.3601,18.5237,18.099,18.2153,16555557.158421,0
+MET.US,D,20111130,000000,19.0046,19.9033,18.839,19.8402,24671357.599134,0
+MET.US,D,20111201,000000,19.7762,19.8855,19.444,19.6184,12219861.251652,0
+MET.US,D,20111202,000000,19.9318,20.3379,19.8855,20.0156,15336269.916248,0
+MET.US,D,20111205,000000,20.8847,21.2385,20.5133,20.7478,21882945.163854,0
+MET.US,D,20111206,000000,20.6551,20.9252,20.3073,20.731,13273021.311103,0
+MET.US,D,20111207,000000,20.5842,20.935,20.1663,20.7832,13327930.565074,0
+MET.US,D,20111208,000000,20.4975,20.5133,19.449,19.5131,16904758.824475,0
+MET.US,D,20111209,000000,19.7279,20.1801,19.6362,20.0323,12026468.19631,0
+MET.US,D,20111212,000000,19.783,19.7978,19.2874,19.585,11533427.584855,0
+MET.US,D,20111213,000000,19.8028,20.0668,18.9947,19.2243,15001696.713564,0
+MET.US,D,20111214,000000,19.1051,19.6766,18.9652,19.2381,13369184.55695,0
+MET.US,D,20111215,000000,19.649,19.7387,19.0923,19.1366,13341874.03276,0
+MET.US,D,20111216,000000,19.2942,19.4608,18.9376,19.0549,16182407.028472,0
+MET.US,D,20111219,000000,19.0735,19.1554,18.2321,18.297,15428872.19935,0
+MET.US,D,20111220,000000,18.7227,19.2165,18.7227,19.0125,17729646.863201,0
+MET.US,D,20111221,000000,19.0351,19.1908,18.8548,19.1662,11850896.191626,0
+MET.US,D,20111222,000000,19.2539,19.6322,19.1829,19.5545,10288813.768953,0
+MET.US,D,20111223,000000,19.6106,19.6549,19.4194,19.6018,7747225.0671184,0
+MET.US,D,20111227,000000,19.917,20.0323,19.6422,19.6618,9972436.0812323,0
+MET.US,D,20111228,000000,19.6018,19.8096,19.3475,19.4312,10411495.988422,0
+MET.US,D,20111229,000000,19.5081,19.8649,19.4736,19.8028,8592000.3064433,0
+MET.US,D,20111230,000000,19.7298,19.7722,19.5722,19.648,7298630.0200184,0
+MET.US,D,20120103,000000,20.2245,20.4975,20.1615,20.1949,15364976.816823,0
+MET.US,D,20120104,000000,20.0866,20.4078,19.7554,20.3014,12357910.71502,0
+MET.US,D,20120105,000000,20.1615,20.9931,19.9398,20.7921,16410231.518685,0
+MET.US,D,20120106,000000,20.8709,21.1084,20.5842,20.7359,13518440.549695,0
+MET.US,D,20120109,000000,21.0808,21.134,20.6955,20.9606,12620803.93979,0
+MET.US,D,20120110,000000,21.411,21.9519,21.2907,21.7765,18369230.884496,0
+MET.US,D,20120111,000000,21.6869,22.5865,21.5489,22.556,22102544.631825,0
+MET.US,D,20120112,000000,22.6644,22.9403,22.3363,22.6477,17740688.993615,0
+MET.US,D,20120113,000000,22.1667,22.2554,21.3509,22.2091,17394048.704011,0
+MET.US,D,20120117,000000,22.5333,22.6752,21.742,21.8396,17077876.007593,0
+MET.US,D,20120118,000000,21.8455,22.4851,21.6809,22.4417,12470860.921744,0
+MET.US,D,20120119,000000,22.8654,22.9719,22.4703,22.5718,15007991.570191,0
+MET.US,D,20120120,000000,22.4308,22.9925,22.355,22.9098,13060049.55692,0
+MET.US,D,20120123,000000,22.8782,23.5217,22.8595,23.1689,13460746.661422,0
+MET.US,D,20120124,000000,22.8201,23.3374,22.5786,23.2625,13761361.329959,0
+MET.US,D,20120125,000000,23.0782,23.2813,22.1283,22.6575,23204683.404842,0
+MET.US,D,20120126,000000,22.7334,22.7669,21.3233,21.742,43799687.507316,0
+MET.US,D,20120127,000000,21.6297,22.5087,21.5922,22.3874,22282073.374538,0
+MET.US,D,20120130,000000,22.1609,22.6693,21.9775,22.5087,19951246.174149,0
+MET.US,D,20120131,000000,22.6535,22.889,22.2042,22.2623,11929388.578461,0
+MET.US,D,20120201,000000,22.4623,23.0024,22.3225,22.7669,13112106.184423,0
+MET.US,D,20120202,000000,22.9719,22.9719,22.7008,22.9275,7168093.1833814,0
+MET.US,D,20120203,000000,23.3748,23.9237,23.3256,23.7158,15066883.947209,0
+MET.US,D,20120206,000000,23.6213,23.7789,23.4753,23.7473,10149038.116462,0
+MET.US,D,20120207,000000,23.6025,23.8794,23.4133,23.7601,7528677.9554783,0
+MET.US,D,20120208,000000,23.8005,24.0873,23.5729,23.7542,11391813.099508,0
+MET.US,D,20120209,000000,23.8666,23.9385,23.2625,23.4753,14128050.1747,0
+MET.US,D,20120210,000000,23.162,23.2763,22.9038,23.2487,9893345.9722381,0
+MET.US,D,20120213,000000,23.5217,23.8538,23.3946,23.7473,11457761.439468,0
+MET.US,D,20120214,000000,23.5592,23.5729,23.1039,23.5217,15394881.191334,0
+MET.US,D,20120215,000000,23.8734,24.2578,23.7601,23.8794,21557890.864146,0
+MET.US,D,20120216,000000,23.7681,24.373,23.5266,24.373,15181623.261177,0
+MET.US,D,20120217,000000,24.3021,24.5416,24.2637,24.4913,12019868.897158,0
+MET.US,D,20120221,000000,24.4765,24.714,24.3278,24.4076,10289288.699292,0
+MET.US,D,20120222,000000,24.3159,24.4627,23.8045,23.8882,10981375.863796,0
+MET.US,D,20120223,000000,24.0114,24.1375,23.7789,24.0824,13449428.503116,0
+MET.US,D,20120224,000000,24.1247,24.1375,23.7473,23.8005,9078357.3896469,0
+MET.US,D,20120227,000000,23.5778,24.1199,23.3946,23.9907,11540883.382314,0
+MET.US,D,20120228,000000,24.043,24.2715,23.9168,24.1317,12537416.11714,0
+MET.US,D,20120229,000000,24.1317,24.5682,24.1317,24.2953,12652646.598383,0
+MET.US,D,20120301,000000,24.3544,24.714,24.3416,24.5603,10420618.101306,0
+MET.US,D,20120302,000000,24.5564,24.5987,24.2095,24.2391,6959852.4660514,0
+MET.US,D,20120305,000000,24.3081,24.6658,24.0114,24.373,8734317.0392156,0
+MET.US,D,20120306,000000,23.9237,23.9573,23.4813,23.5778,11464435.834445,0
+MET.US,D,20120307,000000,23.697,23.9907,23.6527,23.8794,4996518.8534799,0
+MET.US,D,20120308,000000,24.0775,24.2765,23.7927,24.0045,8822376.0250227,0
+MET.US,D,20120309,000000,24.0488,24.3938,23.9986,24.2164,6435009.7883406,0
+MET.US,D,20120312,000000,24.2016,24.2016,23.5887,23.7473,14148485.371846,0
+MET.US,D,20120313,000000,23.9868,24.9269,23.9651,24.8717,19413436.274452,0
+MET.US,D,20120314,000000,24.2164,24.2637,23.3197,23.4212,51695002.552307,0
+MET.US,D,20120315,000000,23.5887,24.2322,23.5217,24.2095,22484174.50093,0
+MET.US,D,20120316,000000,24.3356,24.6924,24.0952,24.1888,16912714.922485,0
+MET.US,D,20120319,000000,24.2765,24.7929,24.2322,24.4469,14558306.618848,0
+MET.US,D,20120320,000000,24.1317,24.5337,23.8981,24.4213,13794128.479021,0
+MET.US,D,20120321,000000,24.5268,24.7308,24.3278,24.3494,13680465.876786,0
+MET.US,D,20120322,000000,24.0193,24.0636,23.2487,23.4064,18631638.016033,0
+MET.US,D,20120323,000000,23.4567,23.7681,23.3315,23.7208,15645553.078306,0
+MET.US,D,20120326,000000,24.043,24.3544,23.9306,24.1445,12645369.407205,0
+MET.US,D,20120327,000000,24.2262,24.2883,23.8005,23.8005,15249120.198785,0
+MET.US,D,20120328,000000,23.7208,23.8734,23.5414,23.7424,11475022.315878,0
+MET.US,D,20120329,000000,23.5098,23.5473,23.0231,23.4064,13913083.307164,0
+MET.US,D,20120330,000000,23.636,23.6734,23.3246,23.5374,13292272.226824,0
+MET.US,D,20120402,000000,23.5828,24.1317,23.5217,23.9503,10604384.683979,0
+MET.US,D,20120403,000000,23.8538,24.0045,23.37,23.7473,14596000.662788,0
+MET.US,D,20120404,000000,23.2941,23.4349,23.2034,23.2034,10358691.447113,0
+MET.US,D,20120405,000000,23.0516,23.226,22.8595,22.9719,5944185.5184735,0
+MET.US,D,20120409,000000,22.4851,22.6151,22.286,22.5274,16354584.498993,0
+MET.US,D,20120410,000000,22.5136,22.5462,21.9126,21.9707,12873221.297246,0
+MET.US,D,20120411,000000,22.3175,22.4486,22.1845,22.2653,10254764.916856,0
+MET.US,D,20120412,000000,22.355,22.9659,22.3175,22.9038,8667730.38476,0
+MET.US,D,20120413,000000,22.7856,22.9344,22.35,22.4623,10605236.108243,0
+MET.US,D,20120416,000000,22.551,22.6811,22.1343,22.3678,9039111.7036337,0
+MET.US,D,20120417,000000,22.4703,22.9344,22.4703,22.8694,9464928.3609461,0
+MET.US,D,20120418,000000,22.6535,22.8467,22.4929,22.561,12982886.569115,0
+MET.US,D,20120419,000000,22.6092,22.6693,22.0604,22.2968,13380451.974833,0
+MET.US,D,20120420,000000,22.5333,22.6151,21.9707,22.0327,14814790.313641,0
+MET.US,D,20120423,000000,21.7007,22.3756,21.6198,22.3027,20857213.34637,0
+MET.US,D,20120424,000000,22.4052,22.759,22.2653,22.424,9928631.875798,0
+MET.US,D,20120425,000000,22.6397,22.8388,22.3756,22.6693,9529107.8898304,0
+MET.US,D,20120426,000000,22.6397,22.9847,22.561,22.9847,10181885.43539,0
+MET.US,D,20120427,000000,22.9403,23.0024,22.3874,22.8842,18066705.331704,0
+MET.US,D,20120430,000000,22.8319,22.8319,22.556,22.7078,9323026.6848173,0
+MET.US,D,20120501,000000,22.621,22.9777,22.551,22.7392,16320373.27755,0
+MET.US,D,20120502,000000,22.6013,22.6269,22.1609,22.5718,10895938.128138,0
+MET.US,D,20120503,000000,22.5382,22.6092,21.9775,22.1609,14973182.626588,0
+MET.US,D,20120504,000000,22.0948,22.1224,21.3114,21.5794,16047038.688949,0
+MET.US,D,20120507,000000,21.8573,22.0189,21.4907,21.7765,14343034.293979,0
+MET.US,D,20120508,000000,21.5746,21.9519,21.4296,21.7085,11259697.220971,0
+MET.US,D,20120509,000000,21.3725,21.5253,21.0513,21.3774,11303636.395925,0
+MET.US,D,20120510,000000,21.6957,22.085,21.6297,21.8149,12848641.622513,0
+MET.US,D,20120511,000000,21.4907,22.014,21.3173,21.8623,15182426.989445,0
+MET.US,D,20120514,000000,21.676,21.7923,21.4474,21.4769,10586830.527935,0
+MET.US,D,20120515,000000,21.4296,21.472,20.8315,20.93,15531444.975175,0
+MET.US,D,20120516,000000,21.0808,21.0888,19.917,19.9318,22646747.824566,0
+MET.US,D,20120517,000000,19.989,20.0067,19.3653,19.444,18043275.434911,0
+MET.US,D,20120518,000000,19.4796,19.7033,18.777,19.043,23148471.13686,0
+MET.US,D,20120521,000000,19.1554,19.6146,18.9878,19.4796,17449010.72802,0
+MET.US,D,20120522,000000,19.585,19.989,19.4194,19.585,15307980.101933,0
+MET.US,D,20120523,000000,19.3416,19.585,18.8272,19.5131,23833477.98302,0
+MET.US,D,20120524,000000,19.6146,19.6855,18.8607,19.318,24601449.47672,0
+MET.US,D,20120525,000000,19.2785,19.3928,19.0617,19.114,11060709.526811,0
+MET.US,D,20120529,000000,19.2942,19.5682,19.1554,19.3317,13369561.050873,0
+MET.US,D,20120530,000000,19.0351,19.114,18.6055,18.6646,17692204.491748,0
+MET.US,D,20120531,000000,18.6114,18.7444,18.2153,18.4094,39150542.649927,0
+MET.US,D,20120601,000000,17.9896,18.1138,17.5363,17.5422,23874811.129953,0
+MET.US,D,20120604,000000,17.622,17.8605,17.4614,17.5363,18178705.677748,0
+MET.US,D,20120605,000000,17.3925,18.0064,17.3925,17.8941,18926244.003919,0
+MET.US,D,20120606,000000,18.2074,18.6173,17.9896,18.6055,39798797.19436,0
+MET.US,D,20120607,000000,18.9228,19.2351,18.5345,18.6055,18205037.926621,0
+MET.US,D,20120608,000000,18.5681,18.7523,18.2764,18.7523,12691283.399344,0
+MET.US,D,20120611,000000,19.0617,19.0805,18.5681,18.5867,17147771.952305,0
+MET.US,D,20120612,000000,18.4025,18.7227,18.4025,18.6055,15300051.403751,0
+MET.US,D,20120613,000000,18.4704,18.8046,18.3601,18.4774,14132823.833506,0
+MET.US,D,20120614,000000,18.5,18.5789,18.2439,18.3867,18387093.542299,0
+MET.US,D,20120615,000000,18.5867,18.8942,18.4232,18.8823,16182386.732304,0
+MET.US,D,20120618,000000,18.777,18.7937,18.3965,18.5415,14328414.963885,0
+MET.US,D,20120619,000000,18.7159,19.6146,18.7079,19.4608,20519369.416149,0
+MET.US,D,20120620,000000,19.5002,19.6549,19.2578,19.4312,15224391.347216,0
+MET.US,D,20120621,000000,19.5131,19.6018,18.6951,18.7227,17574966.719451,0
+MET.US,D,20120622,000000,18.9011,19.1051,18.8046,18.9257,11627442.481277,0
+MET.US,D,20120625,000000,18.642,18.642,18.2764,18.3729,15446134.090569,0
+MET.US,D,20120626,000000,18.4557,18.6951,18.2517,18.5543,13267165.866521,0
+MET.US,D,20120627,000000,18.6695,18.839,18.434,18.7523,5908773.7786697,0
+MET.US,D,20120628,000000,18.5611,18.6055,18.2153,18.5867,11811313.589217,0
+MET.US,D,20120629,000000,19.106,19.4558,19.043,19.445,14380741.530428,0
+MET.US,D,20120702,000000,19.7328,19.7328,19.0775,19.3258,7988633.7828364,0
+MET.US,D,20120703,000000,19.318,19.8461,19.1662,19.6707,6339209.8439083,0
+MET.US,D,20120705,000000,19.585,19.6244,19.2303,19.3317,7807570.6497932,0
+MET.US,D,20120706,000000,19.0046,19.2785,18.8942,19.2303,7993627.6550695,0
+MET.US,D,20120709,000000,19.1484,19.176,18.908,19.0549,9710684.5159339,0
+MET.US,D,20120710,000000,19.2095,19.3997,18.8548,18.9652,10596287.527598,0
+MET.US,D,20120711,000000,18.9947,19.3791,18.9878,19.2874,11502779.355773,0
+MET.US,D,20120712,000000,19.0549,19.0549,18.7365,18.839,13008117.750853,0
+MET.US,D,20120713,000000,18.8823,19.5002,18.8823,19.4668,8433777.4665011,0
+MET.US,D,20120716,000000,19.4382,19.4382,19.043,19.1554,8832850.8775304,0
+MET.US,D,20120717,000000,19.2539,19.4608,18.9228,19.4382,8834852.0797339,0
+MET.US,D,20120718,000000,19.2716,19.6422,19.1967,19.5131,9790929.4769097,0
+MET.US,D,20120719,000000,19.5377,19.6707,19.311,19.3997,9107259.1334388,0
+MET.US,D,20120720,000000,19.1662,19.1662,18.5681,18.6114,18044687.033423,0
+MET.US,D,20120723,000000,18.2517,18.4596,17.968,18.3729,12552224.201599,0
+MET.US,D,20120724,000000,18.4025,18.434,17.8536,18.0773,17442481.450648,0
+MET.US,D,20120725,000000,18.1955,18.3473,17.9344,18.0497,11269358.197126,0
+MET.US,D,20120726,000000,18.4025,18.5789,18.1887,18.4932,11640666.449793,0
+MET.US,D,20120727,000000,18.5415,19.3071,18.4232,19.1829,15013637.964238,0
+MET.US,D,20120730,000000,19.0489,19.3534,18.981,19.318,10776319.615287,0
+MET.US,D,20120731,000000,19.2686,19.5357,19.1928,19.3928,11532881.617925,0
+MET.US,D,20120801,000000,19.4254,19.5377,18.9514,19.176,17665466.319507,0
+MET.US,D,20120802,000000,19.1051,20.4837,19.1002,19.9821,27861779.2862,0
+MET.US,D,20120803,000000,20.3447,21.1084,20.3181,20.9222,21073875.958775,0
+MET.US,D,20120806,000000,20.8847,21.3922,20.8847,21.0808,12865448.879559,0
+MET.US,D,20120807,000000,21.203,21.6957,21.074,21.6248,17613876.503878,0
+MET.US,D,20120808,000000,21.4405,21.7765,21.3774,21.6809,10974402.100336,0
+MET.US,D,20120809,000000,21.6475,22.0396,21.5686,21.8396,11531516.7006,0
+MET.US,D,20120810,000000,21.7864,22.1007,21.7134,22.0396,9068630.4509446,0
+MET.US,D,20120813,000000,21.9194,22.085,21.7233,22.0396,8945133.3403147,0
+MET.US,D,20120814,000000,22.1904,22.215,21.9588,22.0456,11005470.460104,0
+MET.US,D,20120815,000000,21.9026,22.0534,21.742,21.9273,11615787.406577,0
+MET.US,D,20120816,000000,21.9519,22.0908,21.748,21.7923,14860289.249135,0
+MET.US,D,20120817,000000,21.8573,21.9342,21.6681,21.9273,11727388.932912,0
+MET.US,D,20120820,000000,21.9126,22.0534,21.7923,22.0534,10107483.741295,0
+MET.US,D,20120821,000000,22.0908,22.6269,22.0908,22.2653,17502477.939226,0
+MET.US,D,20120822,000000,22.2614,22.3678,21.7864,21.9627,13185287.063991,0
+MET.US,D,20120823,000000,21.9126,21.9519,21.6681,21.7134,12639531.214367,0
+MET.US,D,20120824,000000,21.6031,21.9627,21.5548,21.8396,8608714.201115,0
+MET.US,D,20120827,000000,21.8623,21.9126,21.611,21.6809,9380966.1567291,0
+MET.US,D,20120828,000000,21.5864,21.7864,21.4967,21.5982,9449349.0220875,0
+MET.US,D,20120829,000000,21.6553,21.7352,21.4158,21.541,10108287.469563,0
+MET.US,D,20120830,000000,21.3982,21.5095,21.1675,21.4228,9111615.7059843,0
+MET.US,D,20120831,000000,21.6011,21.8524,21.409,21.5115,9341144.0595334,0
+MET.US,D,20120904,000000,21.5183,21.611,21.2907,21.4296,9408534.4422575,0
+MET.US,D,20120905,000000,21.4859,21.5489,21.3587,21.4356,10767260.420524,0
+MET.US,D,20120906,000000,21.5922,22.1904,21.541,22.0327,15915372.370541,0
+MET.US,D,20120907,000000,22.1904,22.561,22.1343,22.2376,13755999.082269,0
+MET.US,D,20120910,000000,22.2722,22.3293,22.014,22.0456,12399231.684252,0
+MET.US,D,20120911,000000,22.1559,22.3934,22.0604,22.286,7089893.0613712,0
+MET.US,D,20120912,000000,22.4623,22.687,21.611,21.8257,27145048.514034,0
+MET.US,D,20120913,000000,21.8257,22.424,21.3725,22.35,26354132.201964,0
+MET.US,D,20120914,000000,22.4929,23.0162,22.4751,22.8467,19834692.382726,0
+MET.US,D,20120917,000000,22.687,23.0024,22.5274,22.6339,13297111.848177,0
+MET.US,D,20120918,000000,22.4623,22.4623,22.0662,22.1609,13641173.509585,0
+MET.US,D,20120919,000000,22.2505,22.35,22.0258,22.0327,11236402.293697,0
+MET.US,D,20120920,000000,21.8257,21.9401,21.6553,21.8682,16834593.955532,0
+MET.US,D,20120921,000000,21.9855,22.078,21.7352,21.9775,24708360.558539,0
+MET.US,D,20120924,000000,22.4929,22.4929,21.9953,22.3225,15361030.226879,0
+MET.US,D,20120925,000000,22.4555,22.5668,21.876,21.876,24874866.264803,0
+MET.US,D,20120926,000000,21.7548,21.8091,21.2336,21.4218,15256456.248851,0
+MET.US,D,20120927,000000,21.6533,21.8219,21.4859,21.7342,15230226.495628,0
+MET.US,D,20120928,000000,21.5844,21.8731,21.5262,21.7194,18561320.925828,0
+MET.US,D,20121001,000000,21.9026,22.078,21.5282,21.6356,12841824.139549,0
+MET.US,D,20121002,000000,21.748,21.9056,21.4602,21.6317,18124377.909001,0
+MET.US,D,20121003,000000,21.5942,21.7007,21.3479,21.5942,12388422.959774,0
+MET.US,D,20121004,000000,21.6789,22.1499,21.5942,22.0732,12948713.910392,0
+MET.US,D,20121005,000000,22.1963,22.6535,21.9893,22.1609,22199521.754025,0
+MET.US,D,20121008,000000,22.0604,22.2298,21.9126,22.2012,8003124.2322607,0
+MET.US,D,20121009,000000,22.2446,22.3363,22.014,22.1343,11111846.737886,0
+MET.US,D,20121010,000000,22.1609,22.2505,21.8081,21.8504,12186921.585159,0
+MET.US,D,20121011,000000,22.1224,22.5136,21.945,22.286,19163977.08354,0
+MET.US,D,20121012,000000,22.2012,22.2909,21.8257,22.0604,11374264.017508,0
+MET.US,D,20121015,000000,22.1963,22.215,21.8948,22.0258,11973829.068774,0
+MET.US,D,20121016,000000,22.1963,23.0024,22.1491,22.9098,22503484.275538,0
+MET.US,D,20121017,000000,22.9777,23.4409,22.9403,23.37,19706030.912049,0
+MET.US,D,20121018,000000,23.2941,23.5778,23.2566,23.3876,16847656.56951,0
+MET.US,D,20121019,000000,23.3207,23.3207,22.4575,22.6467,20401197.005297,0
+MET.US,D,20121022,000000,22.6092,22.8201,22.424,22.7767,9013706.9896561,0
+MET.US,D,20121023,000000,22.3491,22.4121,22.0179,22.0446,13824652.901476,0
+MET.US,D,20121024,000000,22.1963,22.3619,21.9775,22.0012,9979520.4588099,0
+MET.US,D,20121025,000000,22.2801,22.5333,22.1963,22.4703,43828480.666607,0
+MET.US,D,20121026,000000,22.4052,22.5294,22.0051,22.1983,43334073.108211,0
+MET.US,D,20121031,000000,22.4377,22.6949,22.0632,22.3658,10157264.153513,0
+MET.US,D,20121101,000000,22.3293,22.4308,21.876,22.3619,23971954.680733,0
+MET.US,D,20121102,000000,22.4879,22.5294,21.8692,21.8692,27805572.09226,0
+MET.US,D,20121105,000000,21.7814,21.9765,21.5115,21.8642,12146687.475745,0
+MET.US,D,20121106,000000,21.9096,22.2416,21.7696,22.078,15041698.431849,0
+MET.US,D,20121107,000000,21.7115,21.8219,20.9764,20.9843,25780566.54241,0
+MET.US,D,20121108,000000,20.9961,21.3243,20.596,20.6029,15549877.95531,0
+MET.US,D,20121109,000000,20.4748,20.9892,20.4038,20.6157,14368099.047136,0
+MET.US,D,20121112,000000,20.663,20.7212,20.4216,20.6276,29047035.942828,0
+MET.US,D,20121113,000000,20.3645,20.8098,20.2373,20.262,11153991.731555,0
+MET.US,D,20121114,000000,20.3142,20.4422,19.8501,19.9023,15469950.62937,0
+MET.US,D,20121115,000000,19.7653,20.3457,19.6697,20.1782,18178065.333635,0
+MET.US,D,20121116,000000,20.1861,20.3398,19.9801,20.3191,12126405.514669,0
+MET.US,D,20121119,000000,20.6157,20.6669,20.463,20.6157,11553237.660015,0
+MET.US,D,20121120,000000,20.5123,20.8551,20.3142,20.8493,16643959.149475,0
+MET.US,D,20121121,000000,20.9262,21.1449,20.7468,21.1449,17907857.369775,0
+MET.US,D,20121123,000000,21.2454,21.3982,21.204,21.3982,5077996.8066855,0
+MET.US,D,20121126,000000,21.1755,21.3547,21.0778,21.3301,13236585.629603,0
+MET.US,D,20121127,000000,21.2286,21.3301,20.9843,21.0039,10491221.367486,0
+MET.US,D,20121128,000000,20.8413,21.2178,20.7507,21.2089,10906995.480678,0
+MET.US,D,20121129,000000,21.3637,21.5509,21.2858,21.472,14371345.41927,0
+MET.US,D,20121130,000000,21.4356,21.6238,21.3371,21.3705,10919368.02493,0
+MET.US,D,20121203,000000,21.4769,21.7115,21.4395,21.4917,13832274.112707,0
+MET.US,D,20121204,000000,21.473,21.6021,21.3824,21.4553,10356019.456544,0
+MET.US,D,20121205,000000,21.4395,21.6218,21.3015,21.4533,27306787.665149,0
+MET.US,D,20121206,000000,21.2454,21.2947,21.0532,21.1893,16442702.343688,0
+MET.US,D,20121207,000000,21.3134,21.4464,21.0778,21.1755,12937718.461164,0
+MET.US,D,20121210,000000,21.0858,21.3015,20.9547,21.2947,10603766.665651,0
+MET.US,D,20121211,000000,21.4296,21.4464,21.1961,21.3824,11643680.4308,0
+MET.US,D,20121212,000000,21.4336,21.8888,21.4296,21.6385,26034545.690022,0
+MET.US,D,20121213,000000,21.6385,22.1007,21.0582,21.137,37195907.975128,0
+MET.US,D,20121214,000000,21.0778,21.1192,20.4689,20.5004,26883348.703965,0
+MET.US,D,20121217,000000,20.6029,20.6787,20.5004,20.6226,24994169.172234,0
+MET.US,D,20121218,000000,20.6276,21.3892,20.5773,21.3371,37034967.478238,0
+MET.US,D,20121219,000000,21.4218,21.543,21.271,21.3892,22940633.298473,0
+MET.US,D,20121220,000000,21.4464,21.7696,21.2779,21.7618,13707454.706706,0
+MET.US,D,20121221,000000,21.4967,21.607,21.204,21.2947,23459898.58911,0
+MET.US,D,20121224,000000,21.1607,21.2513,21.065,21.1755,4465765.931533,0
+MET.US,D,20121226,000000,21.1961,21.3015,21.0039,21.1134,7453922.0932445,0
+MET.US,D,20121227,000000,21.1449,21.271,20.734,21.1675,14502875.75335,0
+MET.US,D,20121228,000000,21.0039,21.0473,20.7566,20.7754,7651450.4928967,0
+MET.US,D,20121231,000000,20.6837,21.2178,20.6029,21.2089,13364479.905116,0
+MET.US,D,20130102,000000,21.9154,22.6467,21.8465,22.6329,30192331.473508,0
+MET.US,D,20130103,000000,22.6072,22.7718,22.3756,22.5993,19795175.742865,0
+MET.US,D,20130104,000000,22.8103,23.3069,22.7402,23.1482,21472478.498697,0
+MET.US,D,20130107,000000,23.1127,23.2813,22.8644,23.0448,13119346.842498,0
+MET.US,D,20130108,000000,23.0172,23.6744,22.9777,23.1788,16791341.805878,0
+MET.US,D,20130109,000000,23.1245,23.4291,23.1167,23.2122,16796274.789606,0
+MET.US,D,20130110,000000,23.3808,23.5759,23.2911,23.5582,12650157.273329,0
+MET.US,D,20130111,000000,23.4862,23.5464,23.2566,23.3975,8695161.6711517,0
+MET.US,D,20130114,000000,23.4605,23.4734,23.0103,23.371,8474707.7344911,0
+MET.US,D,20130115,000000,23.1403,23.4379,23.1059,23.366,8971957.7712714,0
+MET.US,D,20130116,000000,23.2566,23.5532,23.2172,23.4034,10198629.774315,0
+MET.US,D,20130117,000000,23.4862,23.6025,23.366,23.4094,13258035.63517,0
+MET.US,D,20130118,000000,23.4587,23.5374,23.228,23.3748,11717081.523793,0
+MET.US,D,20130122,000000,23.3778,23.9454,23.3443,23.9119,11906171.791436,0
+MET.US,D,20130123,000000,23.8213,24.0617,23.7829,24.0479,10373574.627395,0
+MET.US,D,20130124,000000,24.0676,24.1375,23.6084,23.7128,12507950.139866,0
+MET.US,D,20130125,000000,23.8794,24.2687,23.8153,24.243,12521697.749528,0
+MET.US,D,20130128,000000,24.2953,24.5318,24.1129,24.2282,12941943.108616,0
+MET.US,D,20130129,000000,24.174,24.3898,24.0479,24.2853,9040721.1897873,0
+MET.US,D,20130130,000000,24.243,24.3898,23.9513,23.9819,11123959.491183,0
+MET.US,D,20130131,000000,23.9819,24.1129,23.8104,24.041,8933714.7159768,0
+MET.US,D,20130201,000000,24.2805,24.6233,24.2036,24.5987,14741214.673598,0
+MET.US,D,20130204,000000,24.3948,24.4578,24.0824,24.0873,15039977.31677,0
+MET.US,D,20130205,000000,24.3544,24.5485,24.2687,24.3346,7904636.0603247,0
+MET.US,D,20130206,000000,24.1001,24.3061,23.8794,24.3061,8749695.446007,0
+MET.US,D,20130207,000000,24.313,24.3199,23.6527,23.8981,9870884.2026775,0
+MET.US,D,20130208,000000,23.9119,24.0094,23.7503,23.8734,7573545.6801366,0
+MET.US,D,20130211,000000,23.8666,24.0016,23.7306,23.8734,7066565.6602286,0
+MET.US,D,20130212,000000,23.8882,24.1179,23.8153,24.0232,9741622.9802239,0
+MET.US,D,20130213,000000,24.0686,24.4884,23.9188,24.2617,14111272.347098,0
+MET.US,D,20130214,000000,23.9661,24.0873,23.3118,23.7385,32279313.403164,0
+MET.US,D,20130215,000000,23.8596,24.0479,23.5128,23.5759,20116390.007513,0
+MET.US,D,20130219,000000,23.6852,23.972,23.6439,23.9395,13506605.853905,0
+MET.US,D,20130220,000000,23.9513,24.0094,23.1433,23.2202,15935701.012804,0
+MET.US,D,20130221,000000,23.0694,23.1511,22.6201,22.8299,17938519.806176,0
+MET.US,D,20130222,000000,22.9866,23.162,22.9275,23.1511,11979479.522055,0
+MET.US,D,20130225,000000,23.3414,23.4064,22.3984,22.4121,19513520.740032,0
+MET.US,D,20130226,000000,22.5698,22.6693,21.9273,22.554,19675652.622006,0
+MET.US,D,20130227,000000,22.5471,23.1167,22.5235,23.0979,10913164.501061,0
+MET.US,D,20130228,000000,23.0832,23.228,22.7491,22.9275,15742542.378207,0
+MET.US,D,20130301,000000,22.8526,23.0201,22.487,22.8526,11709002.633965,0
+MET.US,D,20130304,000000,22.756,22.9609,22.6535,22.9354,7795915.5750934,0
+MET.US,D,20130305,000000,23.1029,23.7631,22.9729,23.571,18768526.538569,0
+MET.US,D,20130306,000000,23.7168,23.8882,23.5444,23.6439,10279404.465285,0
+MET.US,D,20130307,000000,23.6922,24.1129,23.6852,24.0755,12591506.420716,0
+MET.US,D,20130308,000000,24.2805,25.324,24.2805,25.2531,30155174.263222,0
+MET.US,D,20130311,000000,25.2461,25.6876,24.9555,25.6295,17232964.104326,0
+MET.US,D,20130312,000000,25.5044,25.6522,25.4383,25.5506,24043555.503589,0
+MET.US,D,20130313,000000,25.4157,25.9103,25.3949,25.867,18086374.348494,0
+MET.US,D,20130314,000000,26.0148,26.2946,25.861,25.996,15090495.494709,0
+MET.US,D,20130315,000000,25.8857,26.0611,25.7418,26.0088,16565541.858462,0
+MET.US,D,20130318,000000,25.6295,25.7113,25.189,25.3309,18400732.567458,0
+MET.US,D,20130319,000000,25.5368,25.5635,24.7683,25.0264,19319248.860598,0
+MET.US,D,20130320,000000,25.2323,25.3881,24.9141,24.9417,12854762.9469,0
+MET.US,D,20130321,000000,24.7683,24.9013,24.518,24.6175,16626956.034403,0
+MET.US,D,20130322,000000,24.7515,24.8579,24.6303,24.8432,17535093.881835,0
+MET.US,D,20130325,000000,25.1564,25.1614,24.5554,24.716,12082378.051383,0
+MET.US,D,20130326,000000,24.8579,24.985,24.716,24.9613,9123895.9026705,0
+MET.US,D,20130327,000000,24.6953,24.7288,24.3662,24.6884,8934977.1376508,0
+MET.US,D,20130328,000000,24.6175,24.716,24.4578,24.5987,8654354.1949805,0
+MET.US,D,20130401,000000,24.6115,24.7791,24.2617,24.3544,7126248.5730053,0
+MET.US,D,20130402,000000,24.5061,24.8165,24.4657,24.6884,8959186.4073101,0
+MET.US,D,20130403,000000,24.6559,24.6766,23.9454,24.037,12137099.565796,0
+MET.US,D,20130404,000000,24.0942,24.2479,23.9395,24.1898,8958253.7983724,0
+MET.US,D,20130405,000000,23.0418,23.708,23.0418,23.6665,21818528.1698,0
+MET.US,D,20130408,000000,23.708,23.7118,23.2911,23.5444,14377444.417872,0
+MET.US,D,20130409,000000,23.6281,24.0617,23.4833,23.9326,12412724.577,0
+MET.US,D,20130410,000000,24.0942,24.7101,24.0617,24.373,10739519.617565,0
+MET.US,D,20130411,000000,24.4085,24.4884,24.1317,24.1838,9262266.0454989,0
+MET.US,D,20130412,000000,23.9661,24.2036,23.6281,23.8094,8859471.3319948,0
+MET.US,D,20130415,000000,23.6852,23.837,23.2979,23.3187,14543094.640638,0
+MET.US,D,20130416,000000,23.5936,23.8942,23.5187,23.8478,8275862.1135103,0
+MET.US,D,20130417,000000,23.6133,23.8153,23.369,23.5187,10681572.027186,0
+MET.US,D,20130418,000000,23.571,23.571,22.8585,22.9866,13179970.482679,0
+MET.US,D,20130419,000000,23.1078,23.2054,22.8585,23.0339,13190074.930114,0
+MET.US,D,20130422,000000,23.1876,23.2665,22.8053,23.1561,12138480.720055,0
+MET.US,D,20130423,000000,23.3748,24.8116,23.1167,24.4164,29739298.669189,0
+MET.US,D,20130424,000000,24.6824,24.9663,24.4657,24.7919,9863605.9966917,0
+MET.US,D,20130425,000000,24.9209,25.3949,24.8244,25.1762,13216860.79835,0
+MET.US,D,20130426,000000,25.122,25.2126,24.7239,24.9279,6774563.6707487,0
+MET.US,D,20130429,000000,25.0895,25.5102,24.9081,25.3309,14403002.367921,0
+MET.US,D,20130430,000000,25.2767,25.4028,25.05,25.2245,8389015.2819186,0
+MET.US,D,20130501,000000,25.2126,25.2964,24.8244,24.8432,11434667.444263,0
+MET.US,D,20130502,000000,25.1692,25.9517,24.9013,25.861,27898712.223824,0
+MET.US,D,20130503,000000,26.0995,26.6622,26.0877,26.1892,14251597.010942,0
+MET.US,D,20130506,000000,26.2493,26.5272,26.1399,26.3636,9339749.7127648,0
+MET.US,D,20130507,000000,26.6671,26.7657,26.3863,26.5637,8458491.095945,0
+MET.US,D,20130508,000000,26.4917,26.8947,26.4483,26.8711,8541808.8968155,0
+MET.US,D,20130509,000000,26.8376,26.8573,26.2838,26.4395,12703227.694444,0
+MET.US,D,20130510,000000,26.5459,26.8159,26.3863,26.808,10619065.917386,0
+MET.US,D,20130513,000000,26.7725,27.1844,26.7391,27.0977,9863994.6683164,0
+MET.US,D,20130514,000000,26.9794,27.8663,26.9794,27.8515,13365790.022786,0
+MET.US,D,20130515,000000,27.7816,28.0871,27.4938,28.0349,12358036.551264,0
+MET.US,D,20130516,000000,27.9806,28.0871,27.6525,27.7274,10255599.089377,0
+MET.US,D,20130517,000000,27.8279,28.2881,27.8151,28.1925,10499565.122312,0
+MET.US,D,20130520,000000,28.1294,28.2497,27.9688,28.2063,6677444.4753708,0
+MET.US,D,20130521,000000,28.1797,28.4724,27.8387,27.889,10028991.35446,0
+MET.US,D,20130522,000000,27.9264,28.3719,27.3737,27.5273,13051894.55646,0
+MET.US,D,20130523,000000,27.145,27.7422,26.9864,27.6781,11689037.293116,0
+MET.US,D,20130524,000000,27.416,27.4347,27.0643,27.3845,7672719.8625641,0
+MET.US,D,20130528,000000,27.8338,28.2497,27.7609,28.1649,11187300.788312,0
+MET.US,D,20130529,000000,27.8771,28.9404,27.7944,28.6162,16772552.627988,0
+MET.US,D,20130530,000000,28.5699,29.2479,28.5305,28.8833,9908370.2108911,0
+MET.US,D,20130531,000000,28.6853,29.4814,28.565,28.7936,22402759.465846,0
+MET.US,D,20130603,000000,29.099,29.1897,28.2566,28.9256,15767868.951936,0
+MET.US,D,20130604,000000,28.8882,29.3257,28.4498,28.634,15338713.574923,0
+MET.US,D,20130605,000000,28.5956,28.7,27.8013,28.0023,15978663.942058,0
+MET.US,D,20130606,000000,28.0102,28.4852,27.6594,28.4802,11891160.745293,0
+MET.US,D,20130607,000000,28.7808,29.4085,28.6074,29.3523,11819655.314427,0
+MET.US,D,20130610,000000,29.5287,29.9386,29.4085,29.7021,12523378.27227,0
+MET.US,D,20130611,000000,29.242,29.4765,28.9474,28.9739,12163545.473212,0
+MET.US,D,20130612,000000,29.2331,29.3849,28.8183,28.968,8604984.7801727,0
+MET.US,D,20130613,000000,28.8695,29.3405,28.5956,29.2548,8483494.9605969,0
+MET.US,D,20130614,000000,29.1572,29.2292,28.5049,28.6389,9878813.9156687,0
+MET.US,D,20130617,000000,28.9867,29.3445,28.9336,29.2479,9566746.1193069,0
+MET.US,D,20130618,000000,29.3641,29.6391,29.2292,29.576,6686499.6108994,0
+MET.US,D,20130619,000000,29.5475,30.0678,29.1415,29.4548,15637535.076982,0
+MET.US,D,20130620,000000,29.099,30.054,29.0113,29.3888,16956151.767272,0
+MET.US,D,20130621,000000,29.7356,29.7612,28.9079,29.3405,20737848.535625,0
+MET.US,D,20130624,000000,28.902,28.9867,28.2359,28.6389,16662203.375243,0
+MET.US,D,20130625,000000,28.8941,29.377,28.6014,29.1947,14314382.193058,0
+MET.US,D,20130626,000000,29.5287,29.7228,29.099,29.5711,13602588.463853,0
+MET.US,D,20130627,000000,29.7958,30.0342,29.6499,30.0293,12685408.673403,0
+MET.US,D,20130628,000000,30.1091,30.2087,29.8795,29.9781,10371198.960886,0
+MET.US,D,20130701,000000,30.0598,30.4521,30.054,30.3161,9595865.0321005,0
+MET.US,D,20130702,000000,30.2047,30.5782,30.1722,30.3338,9839110.551058,0
+MET.US,D,20130703,000000,30.054,30.2412,29.9672,30.1377,4969989.7317733,0
+MET.US,D,20130705,000000,30.4885,30.9851,30.4521,30.9546,8856201.6192667,0
+MET.US,D,20130708,000000,31.1567,31.3093,30.9743,31.2995,8007210.8657666,0
+MET.US,D,20130709,000000,31.5833,31.8139,31.2552,31.7705,11581574.155517,0
+MET.US,D,20130710,000000,31.67,31.9262,31.5419,31.6631,9832204.7797623,0
+MET.US,D,20130711,000000,32.0544,32.08,31.2778,31.6325,12413223.862742,0
+MET.US,D,20130712,000000,31.67,31.9677,31.4217,31.9677,9434487.1527818,0
+MET.US,D,20130715,000000,31.7755,31.9539,31.5833,31.6187,10157577.729314,0
+MET.US,D,20130716,000000,31.6325,31.8642,31.2778,31.3035,8859537.2945421,0
+MET.US,D,20130717,000000,31.403,31.4937,30.932,31.1567,10459948.016418,0
+MET.US,D,20130718,000000,31.2995,31.872,31.0876,31.8139,13833922.161581,0
+MET.US,D,20130719,000000,31.7577,31.8079,31.2296,31.6809,9517504.57036,0
+MET.US,D,20130722,000000,31.8208,32.1667,31.7617,32.0937,11389738.831099,0
+MET.US,D,20130723,000000,32.2494,32.4179,32.0681,32.144,8051677.741099,0
+MET.US,D,20130724,000000,32.3194,32.4791,31.9262,31.9597,8654617.0303612,0
+MET.US,D,20130725,000000,31.9134,31.9262,31.5419,31.8365,9677874.7449181,0
+MET.US,D,20130726,000000,31.6129,31.9075,31.4601,31.872,8009998.5444954,0
+MET.US,D,20130729,000000,31.7932,31.9134,31.5478,31.6631,5658856.9091612,0
+MET.US,D,20130730,000000,31.8395,31.872,31.2226,31.4168,8735613.964376,0
+MET.US,D,20130731,000000,31.4729,32.075,31.4296,31.5419,13970786.328714,0
+MET.US,D,20130801,000000,31.9597,33.6428,31.9597,33.5275,18207788.057438,0
+MET.US,D,20130802,000000,33.221,33.3393,32.9264,33.089,11275839.778503,0
+MET.US,D,20130805,000000,32.9629,33.2496,32.6249,32.9136,7721694.5168967,0
+MET.US,D,20130806,000000,32.8239,32.8239,32.2179,32.2957,7715000.8405607,0
+MET.US,D,20130807,000000,32.1864,32.5017,31.8928,32.4229,9383799.5018368,0
+MET.US,D,20130808,000000,32.6554,32.9421,32.1164,32.5933,9791038.0614106,0
+MET.US,D,20130809,000000,32.4435,32.7086,32.3125,32.5993,6353275.0886047,0
+MET.US,D,20130812,000000,32.3066,32.482,31.9843,32.0178,7505188.1849886,0
+MET.US,D,20130813,000000,32.1411,32.5174,31.8642,32.4505,9855309.937861,0
+MET.US,D,20130814,000000,32.3706,32.6101,31.8582,31.8928,8867407.1338365,0
+MET.US,D,20130815,000000,31.6375,31.6868,31.2266,31.4079,11212098.646855,0
+MET.US,D,20130816,000000,31.3025,31.9991,31.2817,31.6257,8568726.6901469,0
+MET.US,D,20130819,000000,31.5114,31.7164,31.1586,31.1813,7288399.7363399,0
+MET.US,D,20130820,000000,31.196,31.4601,30.8571,31.3636,7560237.4825212,0
+MET.US,D,20130821,000000,31.2522,31.7006,31.0019,31.3291,9598745.0583955,0
+MET.US,D,20130822,000000,31.4483,32.076,31.4483,31.8582,9448185.0368302,0
+MET.US,D,20130823,000000,31.872,31.9272,31.4857,31.6129,8535576.9583104,0
+MET.US,D,20130826,000000,31.6562,31.7449,31.3694,31.3862,7864519.6686873,0
+MET.US,D,20130827,000000,30.9645,31.0078,29.9949,30.0313,14080628.17725,0
+MET.US,D,20130828,000000,30.0372,30.2727,29.8165,30.1052,9283556.7261432,0
+MET.US,D,20130829,000000,30.1052,30.6599,30.0313,30.4186,6414633.4500823,0
+MET.US,D,20130830,000000,30.6589,30.7112,30.3062,30.4264,6155573.1567129,0
+MET.US,D,20130903,000000,30.6836,31.2266,30.5102,30.8452,9412702.260437,0
+MET.US,D,20130904,000000,31.4483,32.0809,31.0995,31.6868,11040789.852342,0
+MET.US,D,20130905,000000,31.6809,32.0642,31.6187,31.7006,6688332.3549053,0
+MET.US,D,20130906,000000,31.8159,31.8375,31.0137,31.4276,7117651.116074,0
+MET.US,D,20130909,000000,31.4483,31.7833,31.4276,31.7518,7437372.5975368,0
+MET.US,D,20130910,000000,32.0888,32.6022,32.0306,32.5017,8813991.6778596,0
+MET.US,D,20130911,000000,32.4701,32.6022,32.2022,32.4583,5387929.4461323,0
+MET.US,D,20130912,000000,32.4869,32.5352,32.1696,32.2809,6057397.5457702,0
+MET.US,D,20130913,000000,32.3066,32.3125,31.9272,31.9843,7683292.1366801,0
+MET.US,D,20130916,000000,32.3174,32.5697,32.076,32.3233,11051742.679615,0
+MET.US,D,20130917,000000,32.3706,32.7461,32.1795,32.6732,7809283.6464056,0
+MET.US,D,20130918,000000,32.6229,33.2673,31.6257,31.8533,20980450.666044,0
+MET.US,D,20130919,000000,31.9006,31.9341,30.7004,30.8383,26268766.517704,0
+MET.US,D,20130920,000000,31.0837,31.4424,30.9881,31.1054,21125352.115862,0
+MET.US,D,20130923,000000,31.1704,31.3083,30.8846,31.0216,8694083.94461,0
+MET.US,D,20130924,000000,30.9793,31.2522,30.6905,30.8571,9327938.3575685,0
+MET.US,D,20130925,000000,30.8728,31.4985,30.8728,31.3448,11585913.47632,0
+MET.US,D,20130926,000000,31.4719,31.6631,31.062,31.1655,7299594.088017,0
+MET.US,D,20130927,000000,30.8797,31.062,30.6531,30.9231,8947289.8082065,0
+MET.US,D,20130930,000000,30.6994,31.062,30.5398,30.929,12959164.407497,0
+MET.US,D,20131001,000000,30.7546,31.1586,30.7191,31.068,8563222.3692786,0
+MET.US,D,20131002,000000,30.7851,30.8571,30.4186,30.8511,11006771.444498,0
+MET.US,D,20131003,000000,30.7615,30.8649,30.2116,30.732,9119231.8431738,0
+MET.US,D,20131004,000000,30.7969,31.266,30.6599,31.2384,8419646.2592575,0
+MET.US,D,20131007,000000,30.8846,31.0216,30.5476,30.732,5696023.2527227,0
+MET.US,D,20131008,000000,30.6954,30.8383,30.3033,30.4234,8338014.055172,0
+MET.US,D,20131009,000000,30.4787,30.5279,29.9633,30.3801,9296401.1563108,0
+MET.US,D,20131010,000000,30.8846,31.5114,30.8649,31.5114,8235748.7662981,0
+MET.US,D,20131011,000000,31.401,31.9341,31.2965,31.9272,7764164.2492593,0
+MET.US,D,20131014,000000,31.7006,32.0258,31.4148,31.878,6285758.8696367,0
+MET.US,D,20131015,000000,31.8297,32.0563,31.6375,31.6631,6002754.1716054,0
+MET.US,D,20131016,000000,31.9913,32.4701,31.8375,32.2937,7742277.8760726,0
+MET.US,D,20131017,000000,32.1164,32.4771,31.9449,32.2809,9064190.6641086,0
+MET.US,D,20131018,000000,32.4435,32.5352,31.9695,32.3904,7680073.164373,0
+MET.US,D,20131021,000000,32.4367,32.5066,32.215,32.4771,5273017.6147327,0
+MET.US,D,20131022,000000,32.5264,32.6229,32.0957,32.2022,8329135.4963084,0
+MET.US,D,20131023,000000,32.006,32.0691,31.4079,31.6129,8850070.1467951,0
+MET.US,D,20131024,000000,31.6315,31.8533,31.3862,31.8159,8304367.0672099,0
+MET.US,D,20131025,000000,31.9075,32.1341,31.7577,31.8533,7474704.3548706,0
+MET.US,D,20131028,000000,31.8642,31.9371,31.606,31.8297,7171663.2794017,0
+MET.US,D,20131029,000000,31.9134,32.2593,31.8375,32.2238,7402876.2149275,0
+MET.US,D,20131030,000000,32.2937,32.3578,31.8297,32.0957,6638020.1830757,0
+MET.US,D,20131031,000000,31.062,31.8139,30.9645,31.1665,15480390.978391,0
+MET.US,D,20131101,000000,31.062,31.3143,30.8511,30.9941,9908330.6333627,0
+MET.US,D,20131104,000000,31.0798,31.4857,30.9881,31.4857,9576627.3088891,0
+MET.US,D,20131105,000000,31.3862,31.5961,31.2522,31.4857,6771001.6931956,0
+MET.US,D,20131106,000000,31.6287,31.8996,31.3399,31.5941,9444515.4895847,0
+MET.US,D,20131107,000000,31.6976,32.1765,31.333,31.3527,8543707.6033687,0
+MET.US,D,20131108,000000,31.5153,33.3708,31.3606,33.0308,18964867.61237,0
+MET.US,D,20131111,000000,32.9403,33.0308,32.5923,32.8742,6843430.5997233,0
+MET.US,D,20131112,000000,32.7933,32.891,32.3027,32.484,8366620.4897137,0
+MET.US,D,20131113,000000,32.345,32.9964,32.211,32.9619,10319094.637387,0
+MET.US,D,20131114,000000,33.1511,33.9818,33.0584,33.8527,16937372.737466,0
+MET.US,D,20131115,000000,33.7601,34.3158,33.7601,34.2636,12154683.151283,0
+MET.US,D,20131118,000000,34.2351,34.9297,34.1976,34.375,12917628.29888,0
+MET.US,D,20131119,000000,34.375,34.6184,34.1828,34.4696,8894971.3601311,0
+MET.US,D,20131120,000000,34.9091,34.9868,34.2351,34.2833,8995804.7543249,0
+MET.US,D,20131121,000000,34.4754,34.8883,34.2281,34.8835,8570127.125766,0
+MET.US,D,20131122,000000,34.8657,34.9091,34.4873,34.6834,7540130.0684942,0
+MET.US,D,20131125,000000,34.8835,34.9001,34.3897,34.5474,8588099.3828781,0
+MET.US,D,20131126,000000,34.6184,34.8765,34.5859,34.6075,6573261.1985838,0
+MET.US,D,20131127,000000,34.645,34.71,34.3414,34.5218,4908278.2169656,0
+MET.US,D,20131129,000000,34.5267,34.7248,34.3414,34.3809,4001800.596109,0
+MET.US,D,20131202,000000,34.5336,34.9702,34.3326,34.3977,7146972.9905515,0
+MET.US,D,20131203,000000,34.309,34.3228,33.6389,33.8232,8194245.131551,0
+MET.US,D,20131204,000000,33.7669,34.2951,33.5571,33.7739,8917141.8796754,0
+MET.US,D,20131205,000000,33.7483,34.0143,33.563,33.6329,7268062.97561,0
+MET.US,D,20131206,000000,34.0596,34.4193,33.8527,34.036,7881052.9274604,0
+MET.US,D,20131209,000000,34.1828,34.4143,33.9217,34.0596,10831300.920656,0
+MET.US,D,20131210,000000,33.8813,34.302,33.7039,34.1582,7106793.6807921,0
+MET.US,D,20131211,000000,34.1247,34.2715,33.7896,33.8813,8928257.0762958,0
+MET.US,D,20131212,000000,33.8596,34.0596,33.6389,33.7256,7308319.4108092,0
+MET.US,D,20131213,000000,33.9385,33.9749,33.5571,33.7256,6175224.9217595,0
+MET.US,D,20131216,000000,33.8961,34.0596,33.7541,33.8054,9262001.1805014,0
+MET.US,D,20131217,000000,33.83,33.8438,33.3216,33.427,9961762.3262744,0
+MET.US,D,20131218,000000,33.6191,34.2764,33.024,34.1907,19427926.723876,0
+MET.US,D,20131219,000000,34.3228,34.5385,34.0735,34.4321,8041446.4426121,0
+MET.US,D,20131220,000000,34.4095,35.1268,34.309,34.9928,15360960.205098,0
+MET.US,D,20131223,000000,35.1584,35.3554,34.9416,35.0253,7829941.086596,0
+MET.US,D,20131224,000000,34.976,35.3702,34.9702,35.3554,2645606.5648486,0
+MET.US,D,20131226,000000,35.3899,35.6796,35.312,35.589,6315228.9061435,0
+MET.US,D,20131227,000000,35.6619,35.787,35.4756,35.5466,6150494.0405724,0
+MET.US,D,20131230,000000,35.5613,35.6402,35.1396,35.2461,5046482.9460216,0
+MET.US,D,20131231,000000,35.4412,35.6136,35.2638,35.521,4412154.6175311,0
+MET.US,D,20140102,000000,35.2756,35.2884,34.843,35.0391,5889316.8568396,0
+MET.US,D,20140103,000000,35.4836,35.5988,35.1642,35.4481,5589769.7667595,0
+MET.US,D,20140106,000000,35.2381,35.589,35.0805,35.2963,8712021.6982358,0
+MET.US,D,20140107,000000,35.5988,35.7269,35.0549,35.1584,6269742.1483493,0
+MET.US,D,20140108,000000,35.4609,35.8984,35.2569,35.6964,7729181.7734169,0
+MET.US,D,20140109,000000,35.7329,36.0167,35.6472,35.9358,8075909.3365436,0
+MET.US,D,20140110,000000,35.9358,36.0363,35.318,35.6402,7103755.3443836,0
+MET.US,D,20140113,000000,35.5082,35.8304,34.843,34.8933,9091075.9835705,0
+MET.US,D,20140114,000000,35.2638,35.4067,34.8352,35.3042,6302996.405453,0
+MET.US,D,20140115,000000,35.3979,35.8363,35.3702,35.787,7613035.934979,0
+MET.US,D,20140116,000000,35.7191,35.7191,35.1456,35.2195,5928539.2022592,0
+MET.US,D,20140117,000000,35.2323,35.2835,34.7829,34.8883,7335197.6266122,0
+MET.US,D,20140121,000000,35.1988,35.2195,34.638,34.6972,9813025.9154393,0
+MET.US,D,20140122,000000,34.7385,34.9001,34.4754,34.5799,5314257.3992906,0
+MET.US,D,20140123,000000,34.3326,34.3326,33.698,33.8813,8828826.147338,0
+MET.US,D,20140124,000000,33.5699,33.6191,32.5855,32.6121,14223411.721895,0
+MET.US,D,20140127,000000,32.6121,32.7747,31.8464,32.2248,16837494.277995,0
+MET.US,D,20140128,000000,32.5362,32.8959,32.4721,32.6948,7659576.0639128,0
+MET.US,D,20140129,000000,32.3135,32.6948,32.1105,32.1814,7050230.2890974,0
+MET.US,D,20140130,000000,32.4791,32.9255,32.4239,32.7933,5963439.4786196,0
+MET.US,D,20140131,000000,32.1814,32.7343,31.9775,32.3135,9251499.9429748,0
+MET.US,D,20140203,000000,32.3184,32.3923,30.9507,31.0019,14596179.26907,0
+MET.US,D,20140204,000000,31.3025,31.878,31.2266,31.6611,9448110.9558156,0
+MET.US,D,20140205,000000,31.6099,31.7064,31.1813,31.5941,8581175.3450307,0
+MET.US,D,20140206,000000,31.7311,32.207,31.4168,32.1992,10093676.257937,0
+MET.US,D,20140207,000000,32.4091,32.5776,32.0444,32.544,8546861.6279369,0
+MET.US,D,20140210,000000,32.5204,32.5598,31.9942,32.1785,6881780.209902,0
+MET.US,D,20140211,000000,32.1509,33.0861,32.144,32.9737,12035428.954656,0
+MET.US,D,20140212,000000,33.0929,33.56,32.7993,33.0535,9911520.1762257,0
+MET.US,D,20140213,000000,33.0535,33.1658,32.3706,33.1412,9998310.6515083,0
+MET.US,D,20140214,000000,33.0466,33.499,32.8919,33.3905,6728151.4076758,0
+MET.US,D,20140218,000000,33.3817,33.9157,33.3482,33.838,10922271.391819,0
+MET.US,D,20140219,000000,33.8123,34.2981,33.5394,33.6379,11146614.074343,0
+MET.US,D,20140220,000000,33.6901,33.7896,33.1856,33.6043,8305953.2127699,0
+MET.US,D,20140221,000000,33.6043,33.8054,33.4684,33.4753,6880809.0382444,0
+MET.US,D,20140224,000000,33.4753,33.8971,33.4467,33.7118,8393539.2978534,0
+MET.US,D,20140225,000000,33.6764,33.6901,33.3196,33.4832,6355516.8004037,0
+MET.US,D,20140226,000000,32.6948,33.4832,32.6948,33.1127,9968281.4555623,0
+MET.US,D,20140227,000000,33.0673,33.4832,32.6761,33.4832,11573770.27877,0
+MET.US,D,20140228,000000,33.4261,34.0527,33.3324,33.5748,14957585.021179,0
+MET.US,D,20140303,000000,33.0673,33.3482,32.9057,33.1777,9189689.9917505,0
+MET.US,D,20140304,000000,33.7531,34.038,33.6477,33.9217,9013937.3511673,0
+MET.US,D,20140305,000000,33.8901,34.6568,33.8172,34.5178,9273253.3762586,0
+MET.US,D,20140306,000000,34.7149,34.9702,34.6893,34.7031,8273033.8424446,0
+MET.US,D,20140307,000000,35.0263,35.5249,35.0204,35.2205,8624207.2812578,0
+MET.US,D,20140310,000000,35.5013,35.6097,35.1219,35.3594,10086897.337694,0
+MET.US,D,20140311,000000,35.4303,35.4638,34.9868,35.1071,8387728.5048425,0
+MET.US,D,20140312,000000,34.841,34.9139,34.5622,34.9139,10970154.112292,0
+MET.US,D,20140313,000000,35.0559,35.1722,34.2389,34.2863,8251536.1408827,0
+MET.US,D,20140314,000000,34.1926,34.4735,34.0527,34.2665,6259387.0432351,0
+MET.US,D,20140317,000000,34.6351,34.8292,34.2252,34.3454,7509195.6634378,0
+MET.US,D,20140318,000000,34.4065,34.7375,34.3247,34.6893,6552364.2636064,0
+MET.US,D,20140319,000000,34.7228,35.3722,34.6716,35.186,12280080.998083,0
+MET.US,D,20140320,000000,35.1406,35.7624,35.115,35.5495,8380022.0497037,0
+MET.US,D,20140321,000000,35.9102,36.0157,35.3594,35.4007,12425150.906098,0
+MET.US,D,20140324,000000,35.6038,35.8107,35.1997,35.4579,7790495.4833241,0
+MET.US,D,20140325,000000,35.995,36.1152,35.4244,35.9634,11619757.337115,0
+MET.US,D,20140326,000000,36.1596,36.3122,35.4175,35.5042,11032906.820538,0
+MET.US,D,20140327,000000,35.3653,35.4107,34.5622,34.6962,8943567.4909232,0
+MET.US,D,20140328,000000,34.7878,35.0855,34.5248,34.8292,7151402.6293033,0
+MET.US,D,20140331,000000,35.0746,35.3258,34.8933,34.9868,7935880.9967575,0
+MET.US,D,20140401,000000,36.0679,36.0679,35.2599,35.4107,8953107.7048763,0
+MET.US,D,20140402,000000,35.4579,35.8028,35.2992,35.5427,8812383.2065144,0
+MET.US,D,20140403,000000,35.5713,35.795,35.3879,35.7309,8388844.7941041,0
+MET.US,D,20140404,000000,35.989,36.0807,34.9642,35.0145,8618066.6755105,0
+MET.US,D,20140407,000000,34.9554,34.983,33.834,34.038,15450080.680513,0
+MET.US,D,20140408,000000,33.9217,34.3789,33.6103,34.2665,12340259.137369,0
+MET.US,D,20140409,000000,34.4065,34.709,33.9217,34.6962,7113400.0836041,0
+MET.US,D,20140410,000000,34.7149,34.7495,33.3748,33.3748,11066962.776293,0
+MET.US,D,20140411,000000,33.1195,33.3748,32.5717,32.5953,15928796.256317,0
+MET.US,D,20140414,000000,33.0141,33.2901,32.3066,32.7146,12661525.157246,0
+MET.US,D,20140415,000000,32.8358,33.1984,32.4288,33.0535,9071201.97548,0
+MET.US,D,20140416,000000,33.363,33.5038,32.9559,33.499,8380758.8006163,0
+MET.US,D,20140417,000000,33.4556,34.1926,33.4063,33.9275,8047763.6250245,0
+MET.US,D,20140421,000000,33.6172,33.9532,33.6103,33.8971,6838090.6778191,0
+MET.US,D,20140422,000000,33.9039,34.5366,33.7739,34.3947,9511430.9419683,0
+MET.US,D,20140423,000000,34.3376,34.6045,34.3188,34.4005,6401950.3744535,0
+MET.US,D,20140424,000000,34.5789,34.6627,34.0754,34.4223,7355749.5267271,0
+MET.US,D,20140425,000000,34.3582,34.4005,33.6822,33.8527,8866313.1703601,0
+MET.US,D,20140428,000000,34.1001,34.1385,33.2535,33.7669,12801180.047534,0
+MET.US,D,20140429,000000,34.0527,34.4005,33.9217,34.3523,8397016.0314992,0
+MET.US,D,20140430,000000,34.3523,34.8578,34.0813,34.6893,8332686.3109689,0
+MET.US,D,20140501,000000,33.8438,34.5366,33.7393,34.172,13063964.687804,0
+MET.US,D,20140502,000000,34.2863,34.7711,34.0616,34.3858,10435816.887007,0
+MET.US,D,20140505,000000,34.1207,34.306,33.8971,34.1464,4538610.9095127,0
+MET.US,D,20140506,000000,33.9039,34.0458,33.0742,33.0929,12222649.94519,0
+MET.US,D,20140507,000000,33.2673,33.695,33.1195,33.4359,9645874.791021,0
+MET.US,D,20140508,000000,33.4151,34.4636,33.4151,34.4311,16635657.001793,0
+MET.US,D,20140509,000000,34.3198,34.4133,33.9522,34.2331,8553143.2920547,0
+MET.US,D,20140512,000000,34.4716,34.7485,34.3316,34.7139,8870922.4302022,0
+MET.US,D,20140513,000000,34.777,34.848,34.4636,34.7139,7080779.0669543,0
+MET.US,D,20140514,000000,34.5809,34.5947,33.8655,33.9818,10609737.798392,0
+MET.US,D,20140515,000000,33.8034,33.8212,32.7402,33.0742,17294273.754999,0
+MET.US,D,20140516,000000,33.1708,33.221,32.7402,32.9924,11567941.219208,0
+MET.US,D,20140519,000000,33.0132,33.3422,32.8959,33.3147,6066979.3668686,0
+MET.US,D,20140520,000000,33.2605,33.3354,32.8663,33.0604,6984460.5554195,0
+MET.US,D,20140521,000000,33.2673,33.6724,33.2053,33.5138,5596856.173954,0
+MET.US,D,20140522,000000,33.4999,33.8428,33.4151,33.7502,5484810.1615315,0
+MET.US,D,20140523,000000,33.8152,33.9217,33.6872,33.8734,5011278.2271353,0
+MET.US,D,20140527,000000,33.967,34.6932,33.9029,34.4095,10015936.858949,0
+MET.US,D,20140528,000000,34.3129,34.375,33.9749,34.038,8023252.9572645,0
+MET.US,D,20140529,000000,34.3129,34.3316,33.6576,33.9147,7612303.2433,0
+MET.US,D,20140530,000000,33.8428,34.1326,33.7641,33.9896,6495219.3866871,0
+MET.US,D,20140602,000000,34.168,34.6686,34.0458,34.5602,7065652.3326509,0
+MET.US,D,20140603,000000,34.4814,35.5683,34.439,35.5082,13975575.209647,0
+MET.US,D,20140604,000000,35.5752,36.6591,35.5752,36.5587,22518785.55689,0
+MET.US,D,20140605,000000,36.6946,36.8838,36.1911,36.329,11701298.208442,0
+MET.US,D,20140606,000000,36.3566,36.6897,36.2846,36.5714,8469911.7498998,0
+MET.US,D,20140609,000000,36.4906,36.8434,36.2472,36.4798,8626121.2099373,0
+MET.US,D,20140610,000000,36.9696,36.9696,36.5143,36.737,9711382.7041267,0
+MET.US,D,20140611,000000,36.5655,36.8355,36.4562,36.6138,6545195.6569299,0
+MET.US,D,20140612,000000,36.6286,36.7842,36.1162,36.2541,7443601.4916166,0
+MET.US,D,20140613,000000,36.3369,36.5655,36.1605,36.3487,5869930.9715989,0
+MET.US,D,20140616,000000,36.2167,36.4424,36.0906,36.329,5804285.0445483,0
+MET.US,D,20140617,000000,36.2699,37.5894,36.2699,37.4701,14008061.256777,0
+MET.US,D,20140618,000000,37.2514,37.7696,37.1696,37.7293,11538525.982355,0
+MET.US,D,20140619,000000,37.7696,37.7786,37.4524,37.5578,8737361.4644746,0
+MET.US,D,20140620,000000,37.6761,37.95,37.5381,37.6672,10494803.641207,0
+MET.US,D,20140623,000000,37.6672,37.8801,37.4701,37.7362,7336098.7764889,0
+MET.US,D,20140624,000000,37.344,37.9106,37.3115,37.4041,7212552.9550548,0
+MET.US,D,20140625,000000,37.272,37.3509,36.8838,37.3184,7838115.3684163,0
+MET.US,D,20140626,000000,37.1647,37.2021,36.5359,37.1647,6885003.2414428,0
+MET.US,D,20140627,000000,37.0691,37.2021,36.7222,37.0691,9308820.3817506,0
+MET.US,D,20140630,000000,36.8503,37.2376,36.803,37.075,6221620.9478977,0
+MET.US,D,20140701,000000,37.0947,37.7943,37.0947,37.4898,6211776.2914186,0
+MET.US,D,20140702,000000,37.4701,37.95,37.3617,37.4366,5703617.064127,0
+MET.US,D,20140703,000000,37.8367,38.419,37.8367,38.1865,6867488.662928,0
+MET.US,D,20140707,000000,38.0318,38.0634,37.5766,37.7864,4786565.1395375,0
+MET.US,D,20140708,000000,37.7786,37.7786,37.2445,37.3617,6882539.2865999,0
+MET.US,D,20140709,000000,37.619,37.8801,37.477,37.6042,5934404.7949249,0
+MET.US,D,20140710,000000,36.7222,37.1785,36.4847,37.0031,7540684.1538913,0
+MET.US,D,20140711,000000,36.8907,37.3253,36.7764,37.1971,6367807.1451742,0
+MET.US,D,20140714,000000,37.6829,37.8633,37.3184,37.4622,13823849.173207,0
+MET.US,D,20140715,000000,37.619,37.8101,37.1499,37.4622,6392373.6273972,0
+MET.US,D,20140716,000000,37.7864,37.8367,37.1971,37.344,5126427.5237051,0
+MET.US,D,20140717,000000,37.075,37.5509,36.5783,36.7153,9679940.8948605,0
+MET.US,D,20140718,000000,36.9754,37.3253,36.6759,37.2582,6102969.5474716,0
+MET.US,D,20140721,000000,37.1084,37.2445,36.803,37.0474,4664400.4723626,0
+MET.US,D,20140722,000000,37.1971,37.272,36.3763,37.0405,9682501.2565033,0
+MET.US,D,20140723,000000,37.1084,37.1577,36.6591,36.8907,5353990.1933454,0
+MET.US,D,20140724,000000,36.9902,37.0159,36.6454,36.803,8913113.0902494,0
+MET.US,D,20140725,000000,36.7961,36.9626,36.329,36.5359,7373611.1697214,0
+MET.US,D,20140728,000000,36.4906,36.6512,35.9762,36.5783,7822439.622758,0
+MET.US,D,20140729,000000,36.5291,36.6641,36.0551,36.0984,7927261.2140409,0
+MET.US,D,20140730,000000,36.1911,36.6,36.0748,36.329,10939934.132363,0
+MET.US,D,20140731,000000,35.8915,36.0491,34.9702,35.1012,15017665.738856,0
+MET.US,D,20140801,000000,34.8992,35.1672,34.5671,34.7878,10144479.597041,0
+MET.US,D,20140804,000000,34.913,35.048,34.5602,34.9554,9257451.7943561,0
+MET.US,D,20140805,000000,34.7267,34.8342,34.3484,34.4814,12348709.447079,0
+MET.US,D,20140806,000000,34.2991,34.6489,34.2301,34.4882,9440101.0729592,0
+MET.US,D,20140807,000000,34.7375,34.98,34.2074,34.3198,9355181.9044025,0
+MET.US,D,20140808,000000,34.3887,34.7563,34.1365,34.7375,7680634.3534291,0
+MET.US,D,20140811,000000,34.8953,34.9327,34.6026,34.7721,11561360.186605,0
+MET.US,D,20140812,000000,34.5139,35.1219,34.5139,35.046,6726587.587901,0
+MET.US,D,20140813,000000,35.3002,35.4057,35.046,35.2371,7167361.5065108,0
+MET.US,D,20140814,000000,35.2648,35.5841,35.2529,35.5613,5708369.4119562,0
+MET.US,D,20140815,000000,35.6442,35.7644,34.8903,35.2609,5803784.7439974,0
+MET.US,D,20140818,000000,35.5397,35.992,35.4609,35.9388,7400746.1320546,0
+MET.US,D,20140819,000000,36.0216,36.2325,35.792,36.0344,8094537.1598947,0
+MET.US,D,20140820,000000,35.9438,36.2029,35.8501,36.0797,4865305.1396269,0
+MET.US,D,20140821,000000,35.9861,36.397,35.7496,36.2383,8775317.3289865,0
+MET.US,D,20140822,000000,36.1674,36.4019,35.9438,36.0058,6037991.3643611,0
+MET.US,D,20140825,000000,36.2207,36.5507,36.1211,36.4424,5455782.5814957,0
+MET.US,D,20140826,000000,36.4562,36.6651,36.397,36.6463,4944009.6214216,0
+MET.US,D,20140827,000000,36.6857,36.9478,36.6158,36.7714,7970869.5614504,0
+MET.US,D,20140828,000000,36.4798,36.6463,36.0719,36.5439,6341178.5722425,0
+MET.US,D,20140829,000000,36.6158,36.8316,36.4906,36.7794,6055331.3958278,0
+MET.US,D,20140902,000000,36.8729,37.3687,36.8601,37.1833,9454869.5798904,0
+MET.US,D,20140903,000000,37.3834,37.4701,37.0287,37.073,6309742.8518268,0
+MET.US,D,20140904,000000,37.1961,37.4839,37.1489,37.2366,9496613.724233,0
+MET.US,D,20140905,000000,37.0543,37.2011,36.7862,37.1282,7759446.4049163,0
+MET.US,D,20140908,000000,37.0858,37.3105,36.6975,36.8454,5804623.9905604,0
+MET.US,D,20140909,000000,36.8237,36.8454,36.397,36.4798,7094474.9213859,0
+MET.US,D,20140910,000000,36.6226,37.0287,36.5912,36.7518,4773083.4096824,0
+MET.US,D,20140911,000000,36.4424,36.8937,36.4424,36.7586,5337102.7664339,0
+MET.US,D,20140912,000000,36.8729,37.3371,36.8128,37.27,9419402.0256235,0
+MET.US,D,20140915,000000,37.2573,37.2573,36.806,36.9922,5909153.3170185,0
+MET.US,D,20140916,000000,36.7794,37.3105,36.7714,37.1232,4887654.265453,0
+MET.US,D,20140917,000000,37.2366,37.4189,36.8395,37.142,8336505.035052,0
+MET.US,D,20140918,000000,37.4258,37.8583,37.3184,37.5519,10707354.249896,0
+MET.US,D,20140919,000000,37.7628,38.0219,37.4436,37.6062,9827421.9876805,0
+MET.US,D,20140922,000000,37.4977,37.5578,37.0858,37.1006,6361076.9357351,0
+MET.US,D,20140923,000000,37.0001,37.2957,36.6907,36.7862,7026575.1048352,0
+MET.US,D,20140924,000000,36.806,37.3036,36.7173,37.2573,5266883.0978359,0
+MET.US,D,20140925,000000,37.1558,37.1558,36.3359,36.3487,7878175.9455906,0
+MET.US,D,20140926,000000,36.4798,36.6158,36.1891,36.4148,7216745.1286365,0
+MET.US,D,20140929,000000,35.9782,36.4482,35.658,36.2207,7750803.2816061,0
+MET.US,D,20140930,000000,36.3359,36.6088,36.0719,36.0945,7949285.6011727,0
+MET.US,D,20141001,000000,35.9388,35.9724,34.9968,35.0855,10393286.266139,0
+MET.US,D,20141002,000000,35.1338,35.4974,34.8598,35.3082,7808122.7055734,0
+MET.US,D,20141003,000000,35.6442,36.0265,35.5613,35.8373,6838387.0018776,0
+MET.US,D,20141006,000000,35.9181,36.0679,35.455,35.6028,6553286.7244598,0
+MET.US,D,20141007,000000,35.2864,35.4609,34.5612,34.5819,8324254.2678099,0
+MET.US,D,20141008,000000,34.375,34.9327,34.1444,34.9169,12844884.801743,0
+MET.US,D,20141009,000000,34.8292,34.9169,33.7039,33.83,15094205.634291,0
+MET.US,D,20141010,000000,33.7896,33.9167,33.4073,33.4151,13679277.536127,0
+MET.US,D,20141013,000000,33.4261,33.7108,32.8486,32.8998,13366736.839041,0
+MET.US,D,20141014,000000,33.0575,33.3048,32.7491,32.8486,15047205.797143,0
+MET.US,D,20141015,000000,32.2642,32.2642,31.0069,32.0553,28678168.30441,0
+MET.US,D,20141016,000000,31.9577,32.5736,31.5272,32.1558,23466697.805521,0
+MET.US,D,20141017,000000,32.5933,33.016,32.4525,32.8298,11972456.032982,0
+MET.US,D,20141020,000000,32.7056,33.0713,32.5096,33.021,7372849.0485983,0
+MET.US,D,20141021,000000,33.3698,33.9552,33.3492,33.9049,10810956.041458,0
+MET.US,D,20141022,000000,33.8684,34.0577,33.5482,33.56,8187405.3228026,0
+MET.US,D,20141023,000000,34.0419,34.2991,33.7985,33.8684,8376495.5904453,0
+MET.US,D,20141024,000000,33.8684,34.1838,33.7345,34.1247,9441256.9397492,0
+MET.US,D,20141027,000000,33.9768,34.6883,33.7817,34.5878,10807975.54913,0
+MET.US,D,20141028,000000,34.9101,35.0992,34.6489,35.0312,8625201.7935091,0
+MET.US,D,20141029,000000,35.0992,35.323,34.8096,35.1476,9469347.8516137,0
+MET.US,D,20141030,000000,35.6442,35.7565,35.1338,35.6156,7804094.9309558,0
+MET.US,D,20141031,000000,36.328,36.4906,35.9989,36.4424,10248589.807622,0
+MET.US,D,20141103,000000,36.6316,36.6719,36.328,36.4847,7717290.2483555,0
+MET.US,D,20141104,000000,36.0216,36.5912,35.9516,36.3901,6955562.8708614,0
+MET.US,D,20141105,000000,36.8276,36.8829,36.4975,36.8168,8186805.5710266,0
+MET.US,D,20141106,000000,36.7271,36.8198,36.2591,36.6542,8755038.4123365,0
+MET.US,D,20141107,000000,36.6808,36.9468,36.4562,36.9311,7178530.4879775,0
+MET.US,D,20141110,000000,36.8701,37.1341,36.7744,37.1046,7177942.9139025,0
+MET.US,D,20141111,000000,37.0169,37.3243,36.9636,37.3026,5697357.7257945,0
+MET.US,D,20141112,000000,36.9902,37.3026,36.9468,37.2682,5415228.8074294,0
+MET.US,D,20141113,000000,37.3312,37.3312,36.668,36.8897,10892145.789073,0
+MET.US,D,20141114,000000,36.7616,37.1124,36.7616,36.8769,8051150.0407209,0
+MET.US,D,20141117,000000,36.8572,37.0257,36.6473,36.8493,8380391.4399684,0
+MET.US,D,20141118,000000,36.9468,37.2277,36.8572,37.0483,6143053.4652396,0
+MET.US,D,20141119,000000,36.9311,37.1469,36.8198,37.071,5265633.8686713,0
+MET.US,D,20141120,000000,36.6611,37.0986,36.4906,37.0602,7046522.1791319,0
+MET.US,D,20141121,000000,37.5776,37.8692,37.4524,37.7401,12145698.037536,0
+MET.US,D,20141124,000000,37.8692,38.0958,37.7992,38.0574,7320892.8871287,0
+MET.US,D,20141125,000000,38.1993,38.2772,37.6534,37.7332,8959865.3141428,0
+MET.US,D,20141126,000000,37.8613,37.8998,37.5657,37.7835,4092526.4984429,0
+MET.US,D,20141128,000000,37.7746,38.0407,37.5253,37.6071,3004271.3194156,0
+MET.US,D,20141201,000000,37.2948,37.3745,36.6246,36.7882,10419333.353846,0
+MET.US,D,20141202,000000,36.9824,37.3243,36.9558,37.2504,5388101.9635637,0
+MET.US,D,20141203,000000,37.3371,37.5776,37.1745,37.4622,6118318.5248189,0
+MET.US,D,20141204,000000,37.3913,37.3982,36.9636,37.3174,6272208.1328091,0
+MET.US,D,20141205,000000,37.5716,38.557,37.5588,38.1077,12304738.813064,0
+MET.US,D,20141208,000000,38.1077,38.4112,37.8781,38.1136,7216097.6808648,0
+MET.US,D,20141209,000000,37.7185,38.0574,37.2948,38.0131,6980902.6371002,0
+MET.US,D,20141210,000000,38.0732,38.0732,37.1528,37.1676,10939392.224667,0
+MET.US,D,20141211,000000,37.3243,37.8279,37.2504,37.3371,11067442.780676,0
+MET.US,D,20141212,000000,36.6995,36.9508,35.6964,35.7211,13787758.52657,0
+MET.US,D,20141215,000000,36.0571,36.0856,34.775,34.9475,13093267.280921,0
+MET.US,D,20141216,000000,34.6588,35.1988,34.238,34.2527,15403844.994105,0
+MET.US,D,20141217,000000,34.4962,35.1456,34.4321,35.0214,12875179.877496,0
+MET.US,D,20141218,000000,35.518,36.5369,35.4984,36.5369,14882230.421977,0
+MET.US,D,20141219,000000,36.1881,36.6611,35.9832,36.397,17588862.491141,0
+MET.US,D,20141222,000000,36.5034,36.5596,36.1881,36.5449,7354752.984859,0
+MET.US,D,20141223,000000,36.7271,37.4987,36.6739,37.2001,9470771.6278264,0
+MET.US,D,20141224,000000,37.3499,37.4258,36.9824,37.0986,3570640.9724671,0
+MET.US,D,20141226,000000,37.2189,37.4041,37.0838,37.1046,3305731.3233666,0
+MET.US,D,20141229,000000,36.9508,37.5125,36.939,37.1203,4230933.1743744,0
+MET.US,D,20141230,000000,36.9094,37.3587,36.8276,37.1272,4091506.6159812,0
+MET.US,D,20141231,000000,37.3174,37.3371,36.5675,36.5803,4675122.9381246,0
+MET.US,D,20150102,000000,36.8424,37.0345,36.2679,36.4562,5784308.5408074,0
+MET.US,D,20150105,000000,36.127,36.2679,35.0845,35.2411,9641679.5730142,0
+MET.US,D,20150106,000000,35.2776,35.3348,34.0014,34.171,17854190.241311,0
+MET.US,D,20150107,000000,34.5789,34.847,34.2803,34.6252,11574235.061026,0
+MET.US,D,20150108,000000,34.7987,35.3416,34.7533,35.1514,11946264.84248,0
+MET.US,D,20150109,000000,35.1386,35.249,34.3977,34.503,11429970.910896,0
+MET.US,D,20150112,000000,34.5789,34.6252,33.827,34.1039,10900460.114455,0
+MET.US,D,20150113,000000,34.375,34.643,33.2969,33.6832,19830767.103759,0
+MET.US,D,20150114,000000,33.0762,33.4359,32.5116,33.0939,16523445.575598,0
+MET.US,D,20150115,000000,33.2605,33.4279,32.2406,32.4475,15359508.01425,0
+MET.US,D,20150116,000000,32.4406,33.1452,32.3658,33.1294,10418226.19786,0
+MET.US,D,20150120,000000,33.2753,33.36,32.6051,32.9639,10195746.703594,0
+MET.US,D,20150121,000000,32.7008,33.3422,32.412,33.3196,14846914.074164,0
+MET.US,D,20150122,000000,33.6093,33.9906,33.1748,33.9532,13324921.658109,0
+MET.US,D,20150123,000000,33.8803,34.0763,32.9559,32.9806,14411970.229926,0
+MET.US,D,20150126,000000,33.0762,33.1294,32.8742,32.9924,13467164.309867,0
+MET.US,D,20150127,000000,32.549,32.8101,32.3125,32.549,15558347.54638,0
+MET.US,D,20150128,000000,32.818,32.8259,31.6611,31.6759,15735370.727104,0
+MET.US,D,20150129,000000,31.7321,32.0396,31.3153,31.6927,22055682.808622,0
+MET.US,D,20150130,000000,31.3784,32.0534,31.1734,31.4473,19309900.445436,0
+MET.US,D,20150202,000000,31.5862,32.4406,31.4995,32.3658,12744270.606168,0
+MET.US,D,20150203,000000,32.6179,33.2821,32.5421,33.2092,19156881.54307,0
+MET.US,D,20150204,000000,33.156,33.5472,33.0693,33.2181,15902371.659877,0
+MET.US,D,20150205,000000,32.9383,33.5512,32.688,33.361,13599865.732863,0
+MET.US,D,20150206,000000,33.967,34.2183,33.7679,33.7827,18445700.758151,0
+MET.US,D,20150209,000000,33.4743,33.9197,33.3492,33.7483,11410110.095315,0
+MET.US,D,20150210,000000,34.1434,34.2873,33.7403,34.0763,14417250.278133,0
+MET.US,D,20150211,000000,34.0557,34.4203,33.8714,34.3326,11032224.86928,0
+MET.US,D,20150212,000000,34.4922,34.7839,33.832,34.2803,10085795.25575,0
+MET.US,D,20150213,000000,34.2922,34.709,34.1907,34.639,11602306.691531,0
+MET.US,D,20150217,000000,34.6203,35.2371,34.6006,35.2077,10292374.731697,0
+MET.US,D,20150218,000000,35.0096,35.1101,34.4568,34.5257,9223228.3952117,0
+MET.US,D,20150219,000000,34.4115,34.8608,34.3404,34.8036,6701792.7737836,0
+MET.US,D,20150220,000000,34.6075,35.1584,34.2242,35.1386,8569278.7459271,0
+MET.US,D,20150223,000000,35.0499,35.1042,34.4982,34.639,6232868.0696127,0
+MET.US,D,20150224,000000,34.6608,35.1456,34.5799,35.0026,7951296.9514604,0
+MET.US,D,20150225,000000,34.8312,35.0342,34.6006,34.845,5058124.8282119,0
+MET.US,D,20150226,000000,34.8736,35.0204,34.5937,34.7563,6221106.4400289,0
+MET.US,D,20150227,000000,34.639,34.9632,34.6203,34.6203,9596439.413666,0
+MET.US,D,20150302,000000,34.506,35.3032,34.4735,35.2934,8982884.2135259,0
+MET.US,D,20150303,000000,35.0283,35.3623,34.8736,35.3239,8087283.309311,0
+MET.US,D,20150304,000000,35.0342,35.1712,34.8164,35.0155,9839870.6425644,0
+MET.US,D,20150305,000000,35.1584,35.3899,34.9544,35.2411,8550201.3624461,0
+MET.US,D,20150306,000000,35.4638,36.33,35.3899,35.8521,16976050.130765,0
+MET.US,D,20150309,000000,35.7181,35.9211,35.5269,35.6442,7928424.1844899,0
+MET.US,D,20150310,000000,35.0499,35.1514,34.4203,34.4203,12123507.221823,0
+MET.US,D,20150311,000000,34.4656,34.8923,34.4143,34.6332,7767798.2782101,0
+MET.US,D,20150312,000000,34.8115,35.3239,34.709,35.3111,7562546.1716759,0
+MET.US,D,20150313,000000,35.1997,35.3979,34.6558,35.3554,11092833.287335,0
+MET.US,D,20150316,000000,35.2205,35.4175,34.9938,35.3623,8676028.4732074,0
+MET.US,D,20150317,000000,35.1386,35.3486,34.9544,35.1456,6823747.3756156,0
+MET.US,D,20150318,000000,34.9406,35.5673,34.8036,35.186,12556333.16089,0
+MET.US,D,20150319,000000,35.0717,35.1929,34.2803,34.4735,9866001.9593705,0
+MET.US,D,20150320,000000,34.6558,35.1584,34.4281,35.1584,15018945.412273,0
+MET.US,D,20150323,000000,35.0647,35.521,35.0096,35.0155,6750487.3409924,0
+MET.US,D,20150324,000000,34.9347,34.9868,34.639,34.6608,11767760.041463,0
+MET.US,D,20150325,000000,34.6775,34.779,34.2547,34.2675,6576354.3346469,0
+MET.US,D,20150326,000000,34.0901,34.6775,34.0399,34.4479,9168757.5384783,0
+MET.US,D,20150327,000000,34.3198,34.4479,34.1227,34.2389,6849441.3099929,0
+MET.US,D,20150330,000000,34.5573,34.9278,34.4784,34.6883,6833287.5895689,0
+MET.US,D,20150331,000000,34.442,34.5316,34.2735,34.4281,7913570.4336514,0
+MET.US,D,20150401,000000,34.2242,34.4351,34.0901,34.2389,6169077.2123532,0
+MET.US,D,20150402,000000,34.2735,34.8736,34.1039,34.8036,7324847.5955401,0
+MET.US,D,20150406,000000,34.3819,34.9051,34.1976,34.8529,10316447.00222,0
+MET.US,D,20150407,000000,34.9938,34.9938,34.5869,34.6006,4679666.2354194,0
+MET.US,D,20150408,000000,34.7504,34.9702,34.5869,34.8036,7693215.948216,0
+MET.US,D,20150409,000000,34.6952,35.1584,34.6075,35.0431,6849880.7220386,0
+MET.US,D,20150410,000000,34.9465,35.0342,34.5937,34.6134,6785133.9152478,0
+MET.US,D,20150413,000000,34.7021,35.0204,34.506,34.9189,7745483.6558703,0
+MET.US,D,20150414,000000,34.3907,34.6282,34.1227,34.3612,10645618.379686,0
+MET.US,D,20150415,000000,34.4479,34.8381,34.4479,34.6332,8933487.3988907,0
+MET.US,D,20150416,000000,34.6282,34.9121,34.4115,34.7375,7103440.7537736,0
+MET.US,D,20150417,000000,34.442,34.5937,34.2065,34.3986,8470776.3666733,0
+MET.US,D,20150420,000000,34.6075,34.8608,34.506,34.5376,6442312.3497285,0
+MET.US,D,20150421,000000,34.6686,34.8608,34.1296,34.3198,9476411.933023,0
+MET.US,D,20150422,000000,34.307,34.8115,34.0005,34.7721,9852893.6790139,0
+MET.US,D,20150423,000000,34.6332,35.0431,34.6134,34.8244,9205461.1294003,0
+MET.US,D,20150424,000000,34.7721,34.9278,34.4045,34.506,5517687.9247114,0
+MET.US,D,20150427,000000,34.5799,34.6883,34.171,34.2242,7914769.9372034,0
+MET.US,D,20150428,000000,34.2922,34.6775,34.0074,34.6332,8587574.7269251,0
+MET.US,D,20150429,000000,34.8529,35.7437,34.7375,35.5131,14511236.75992,0
+MET.US,D,20150430,000000,35.4451,35.5535,34.8805,34.9347,9905939.744726,0
+MET.US,D,20150501,000000,35.249,35.6372,35.0973,35.4087,9694519.6326172,0
+MET.US,D,20150504,000000,35.5742,35.7978,35.4303,35.7259,6001113.2263909,0
+MET.US,D,20150505,000000,35.5535,35.9694,35.4175,35.4934,6771923.1392408,0
+MET.US,D,20150506,000000,35.7023,35.7506,34.9938,35.2658,9608188.8655488,0
+MET.US,D,20150507,000000,35.6077,36.1625,34.7839,35.7259,14220805.693873,0
+MET.US,D,20150508,000000,35.7319,35.9772,35.1879,35.8462,11182007.547596,0
+MET.US,D,20150511,000000,35.8817,36.6454,35.7575,36.5695,13782888.460965,0
+MET.US,D,20150512,000000,36.5321,36.7399,36.2187,36.4354,11023502.590913,0
+MET.US,D,20150513,000000,36.2255,36.5557,36.1526,36.4305,8784947.8608891,0
+MET.US,D,20150514,000000,36.5557,36.6907,36.2946,36.467,6708303.7846041,0
+MET.US,D,20150515,000000,36.4985,36.4985,35.8737,36.0719,7171749.5381174,0
+MET.US,D,20150518,000000,36.1773,36.5764,36.1083,36.4029,6094797.2952681,0
+MET.US,D,20150519,000000,36.7103,36.734,36.4157,36.6651,7472781.2929154,0
+MET.US,D,20150520,000000,36.6208,36.7676,36.1773,36.5625,8759901.3742836,0
+MET.US,D,20150521,000000,36.4098,36.8276,36.3625,36.7676,10297993.725916,0
+MET.US,D,20150522,000000,36.5892,36.9568,36.5103,36.5173,6278611.573937,0
+MET.US,D,20150526,000000,36.4582,36.4985,35.8679,36.0048,7330616.7814059,0
+MET.US,D,20150527,000000,36.1931,36.3477,35.9428,36.2049,6718650.771251,0
+MET.US,D,20150528,000000,36.2049,36.3409,35.8206,36.2886,6127265.0758466,0
+MET.US,D,20150529,000000,36.0719,36.2354,35.587,35.8531,7530372.6855392,0
+MET.US,D,20150601,000000,35.7397,36.0206,35.6077,35.8609,6593442.6936255,0
+MET.US,D,20150602,000000,35.8905,36.4818,35.787,36.2512,7383060.0509168,0
+MET.US,D,20150603,000000,36.5823,37.138,36.3477,37.0445,10328899.716337,0
+MET.US,D,20150604,000000,36.7676,37.1164,36.6364,36.9183,8812155.8894284,0
+MET.US,D,20150605,000000,37.6849,38.2574,37.28,37.3549,14992818.1547,0
+MET.US,D,20150608,000000,37.3755,37.611,37.1943,37.28,9527964.2007414,0
+MET.US,D,20150609,000000,37.3371,37.7027,37.1863,37.5027,9058531.0775522,0
+MET.US,D,20150610,000000,38.0782,38.6053,37.8101,38.5768,12849259.64084,0
+MET.US,D,20150611,000000,38.6053,38.8103,38.3994,38.4683,9804375.6884701,0
+MET.US,D,20150612,000000,38.3994,38.5649,38.0782,38.2624,7597414.9889753,0
+MET.US,D,20150615,000000,37.9756,38.3107,37.7648,38.1225,8157413.6747681,0
+MET.US,D,20150616,000000,37.948,38.8802,37.948,38.6467,11961225.148202,0
+MET.US,D,20150617,000000,38.7364,39.0054,38.3787,38.4358,11963992.530763,0
+MET.US,D,20150618,000000,38.7098,39.1,38.3994,38.9286,8700938.9754848,0
+MET.US,D,20150619,000000,38.7157,38.9058,38.4959,38.5768,11174281.811097,0
+MET.US,D,20150622,000000,38.8467,39.4636,38.8319,39.3395,11882807.857191,0
+MET.US,D,20150623,000000,39.5454,39.9514,39.4912,39.5868,12119367.81828,0
+MET.US,D,20150624,000000,39.506,39.7228,39.2114,39.2252,9449256.6745214,0
+MET.US,D,20150625,000000,39.506,39.5247,38.9907,39.0113,5247967.0688935,0
+MET.US,D,20150626,000000,39.2192,39.4488,39.0113,39.3611,6068579.7197464,0
+MET.US,D,20150629,000000,38.7226,38.8399,37.9943,38.0555,10077611.840654,0
+MET.US,D,20150630,000000,38.5708,38.8655,38.1008,38.4142,9996068.9397092,0
+MET.US,D,20150701,000000,39.1089,39.2636,38.5442,38.7432,7079685.1034779,0
+MET.US,D,20150702,000000,38.6871,39.1167,38.3373,38.5285,5878513.2064039,0
+MET.US,D,20150706,000000,37.9875,38.4959,37.8801,38.3599,7922161.8017321,0
+MET.US,D,20150707,000000,38.2417,38.3511,37.0129,38.1885,13941765.852337,0
+MET.US,D,20150708,000000,37.611,37.8564,37.1795,37.3509,7768534.0143143,0
+MET.US,D,20150709,000000,38.0023,38.1747,37.5824,37.746,9119117.1698224,0
+MET.US,D,20150710,000000,38.4062,38.6142,38.1294,38.3905,6432966.9789918,0
+MET.US,D,20150713,000000,38.8251,39.0113,38.764,38.8319,6567061.7339481,0
+MET.US,D,20150714,000000,38.5285,39.0241,38.5097,38.8852,6449945.7386611,0
+MET.US,D,20150715,000000,38.8319,39.435,38.4466,39.4281,13855420.877952,0
+MET.US,D,20150716,000000,39.7434,39.8814,39.4104,39.5868,8396747.107268,0
+MET.US,D,20150717,000000,39.3878,39.4636,39.0774,39.4409,5797324.4735979,0
+MET.US,D,20150720,000000,39.6134,39.6824,39.2035,39.3473,5383956.4711694,0
+MET.US,D,20150721,000000,39.3197,39.7228,39.1808,39.435,3600332.2372093,0
+MET.US,D,20150722,000000,39.4636,39.572,39.2035,39.3315,5532920.1990905,0
+MET.US,D,20150723,000000,39.2764,39.4823,38.8319,38.9364,6273362.9847906,0
+MET.US,D,20150724,000000,38.8399,39.1877,38.289,38.5225,13044488.484613,0
+MET.US,D,20150727,000000,38.2417,38.3245,37.6248,38.1451,10546074.806994,0
+MET.US,D,20150728,000000,38.627,38.757,38.0161,38.6053,7920852.6988708,0
+MET.US,D,20150729,000000,38.5974,39.4281,38.5363,39.2576,7707115.77914,0
+MET.US,D,20150730,000000,38.5167,39.0192,38.2269,38.9907,9770502.3982305,0
+MET.US,D,20150731,000000,38.8467,38.8802,38.093,38.2417,10018728.596912,0
+MET.US,D,20150803,000000,38.3176,38.5531,37.9815,38.2338,6597242.1363487,0
+MET.US,D,20150804,000000,38.427,38.5225,38.093,38.3718,5634952.0820279,0
+MET.US,D,20150805,000000,38.7294,38.9433,38.2989,38.3413,5854584.0238685,0
+MET.US,D,20150806,000000,38.4516,38.625,38.1559,38.3413,5539494.128033,0
+MET.US,D,20150807,000000,38.1825,38.424,37.5489,37.9312,6274591.9177868,0
+MET.US,D,20150810,000000,38.2802,39.0724,38.2802,38.9286,6912633.4302849,0
+MET.US,D,20150811,000000,38.3619,38.5057,37.7992,37.9766,9094395.4219112,0
+MET.US,D,20150812,000000,37.477,37.6022,36.4562,37.4248,10047688.184783,0
+MET.US,D,20150813,000000,37.6022,37.7568,37.3469,37.5549,6385350.1383247,0
+MET.US,D,20150814,000000,37.7007,37.9204,37.5263,37.8219,4942909.5690947,0
+MET.US,D,20150817,000000,37.6386,37.7568,37.2977,37.6445,6903077.9942054,0
+MET.US,D,20150818,000000,37.6022,37.752,37.4021,37.4908,7720939.4994325,0
+MET.US,D,20150819,000000,37.2642,37.3893,36.6572,37.0454,10744946.812993,0
+MET.US,D,20150820,000000,36.7035,36.808,35.8531,35.8531,10716565.665921,0
+MET.US,D,20150821,000000,35.4668,35.5485,34.2114,34.2242,15227168.87786,0
+MET.US,D,20150824,000000,32.0228,33.7531,30.727,32.7402,22447281.140833,0
+MET.US,D,20150825,000000,34.0034,34.1001,32.1509,32.1795,17543199.156682,0
+MET.US,D,20150826,000000,33.1047,33.836,32.5805,33.701,17522352.962125,0
+MET.US,D,20150827,000000,34.1276,34.8864,34.0034,34.8115,13606074.330775,0
+MET.US,D,20150828,000000,34.5789,34.8115,34.3927,34.7563,10338836.720382,0
+MET.US,D,20150831,000000,34.3927,34.8548,34.1897,34.6055,9316261.971892,0
+MET.US,D,20150901,000000,33.4694,33.7275,32.9126,33.1491,13251654.519827,0
+MET.US,D,20150902,000000,33.8251,33.833,33.1738,33.7393,11291194.8447,0
+MET.US,D,20150903,000000,33.7275,34.3129,33.6714,33.8192,8222165.555601,0
+MET.US,D,20150904,000000,33.4024,33.4467,32.8081,33.0575,7465544.6940748,0
+MET.US,D,20150908,000000,33.7591,33.9916,33.4575,33.8941,9585554.5785568,0
+MET.US,D,20150909,000000,34.2803,34.5789,33.3048,33.4467,9572379.3208444,0
+MET.US,D,20150910,000000,33.361,33.8793,33.0909,33.6389,7208463.2771236,0
+MET.US,D,20150911,000000,33.3432,33.5433,33.0516,33.5216,8019323.6190636,0
+MET.US,D,20150914,000000,33.4526,33.4694,33.1333,33.2821,5560977.6222771,0
+MET.US,D,20150915,000000,33.5354,34.2173,33.361,34.0596,8247580.4176629,0
+MET.US,D,20150916,000000,34.0735,34.3414,33.9532,34.2527,5922923.2524649,0
+MET.US,D,20150917,000000,34.1897,34.2873,32.822,33.0013,13367954.609145,0
+MET.US,D,20150918,000000,32.3066,32.5037,31.7538,32.1311,17131450.788491,0
+MET.US,D,20150921,000000,32.482,32.7402,32.1253,32.3943,8640577.1558752,0
+MET.US,D,20150922,000000,31.8217,31.9637,31.4749,31.9124,13878836.567427,0
+MET.US,D,20150923,000000,32.0967,32.5549,31.9124,32.1311,10159232.881846,0
+MET.US,D,20150924,000000,31.6611,32.1667,31.4681,32.0691,9680533.5429776,0
+MET.US,D,20150925,000000,32.686,32.8959,32.4435,32.6179,10708600.434635,0
+MET.US,D,20150928,000000,32.2849,32.3578,31.7646,31.8217,10478670.216952,0
+MET.US,D,20150929,000000,32.5096,32.5096,31.5636,32.009,10062313.603727,0
+MET.US,D,20150930,000000,32.5037,32.6357,32.1253,32.5687,10132094.875088,0
+MET.US,D,20151001,000000,32.8506,32.89,32.216,32.7658,9185094.9392263,0
+MET.US,D,20151002,000000,31.8818,32.4435,31.4601,32.4435,10590319.439283,0
+MET.US,D,20151005,000000,32.7589,33.0732,32.6051,33.0082,13628060.155186,0
+MET.US,D,20151006,000000,32.9255,33.1127,32.5549,32.8368,9440480.6113082,0
+MET.US,D,20151007,000000,33.223,33.493,32.8368,33.2821,7374632.0669916,0
+MET.US,D,20151008,000000,33.1127,33.701,33.0288,33.5807,7418496.1461228,0
+MET.US,D,20151009,000000,33.5433,33.8428,33.2901,33.4251,6741793.4772612,0
+MET.US,D,20151012,000000,33.4251,33.5502,33.2653,33.3866,4637043.2669855,0
+MET.US,D,20151013,000000,33.2457,33.5354,33.0288,33.0732,6034257.8841852,0
+MET.US,D,20151014,000000,32.9037,32.9559,32.3302,32.6003,9770629.2492829,0
+MET.US,D,20151015,000000,33.0013,33.4399,32.7825,33.4319,7195244.3826493,0
+MET.US,D,20151016,000000,33.499,33.7591,33.2969,33.7345,6654923.8469219,0
+MET.US,D,20151019,000000,33.5679,33.9325,33.4575,33.7985,5592406.2390338,0
+MET.US,D,20151020,000000,33.8576,34.1808,33.7817,34.0508,5258018.7462902,0
+MET.US,D,20151021,000000,34.164,34.4065,33.8645,33.9079,5872536.9996206,0
+MET.US,D,20151022,000000,34.1335,34.6528,34.1335,34.3129,7064798.87877,0
+MET.US,D,20151023,000000,34.7839,35.3032,34.5356,35.2115,9523293.0375857,0
+MET.US,D,20151026,000000,35.1494,35.1978,34.638,34.7071,7453529.3623861,0
+MET.US,D,20151027,000000,34.4281,34.4686,33.7473,33.9966,8237653.5617018,0
+MET.US,D,20151028,000000,34.2173,35.4333,34.0665,35.3988,9479570.0168249,0
+MET.US,D,20151029,000000,35.3486,35.5713,35.0677,35.2195,6206980.3068273,0
+MET.US,D,20151030,000000,35.1978,35.2658,34.7839,34.7967,6744979.9756989,0
+MET.US,D,20151102,000000,34.9494,35.3633,34.8706,35.2737,7605286.8578865,0
+MET.US,D,20151103,000000,35.2934,35.7496,35.0056,35.5032,10012291.667106,0
+MET.US,D,20151104,000000,35.521,35.7073,35.0194,35.1308,9025069.7995309,0
+MET.US,D,20151105,000000,34.2745,34.8608,34.0596,34.7179,14029528.514086,0
+MET.US,D,20151106,000000,35.6392,36.4946,35.6392,35.9654,13605400.497984,0
+MET.US,D,20151109,000000,35.992,36.0915,35.1308,35.3436,9370129.0176156,0
+MET.US,D,20151110,000000,35.2874,35.6028,34.8923,35.3258,7328441.0321542,0
+MET.US,D,20151111,000000,35.0677,35.3939,34.9574,34.984,7016701.018912,0
+MET.US,D,20151112,000000,34.7051,34.8854,34.373,34.4133,6746650.3503577,0
+MET.US,D,20151113,000000,34.2469,34.8224,34.176,34.712,12697068.822145,0
+MET.US,D,20151116,000000,34.5248,35.116,34.5248,35.116,6609823.7311355,0
+MET.US,D,20151117,000000,35.2135,35.5052,34.8805,34.984,9189797.5614429,0
+MET.US,D,20151118,000000,35.1229,35.6028,35.1091,35.5387,9208194.0084745,0
+MET.US,D,20151119,000000,35.4362,35.6314,35.0608,35.312,8610449.5235126,0
+MET.US,D,20151120,000000,35.449,35.7151,35.4293,35.4993,7338213.6372354,0
+MET.US,D,20151123,000000,35.4993,35.653,35.2431,35.2687,6752972.606812,0
+MET.US,D,20151124,000000,34.7691,35.2539,34.7543,35.1504,6550754.7774528,0
+MET.US,D,20151125,000000,35.1997,35.3318,35.0106,35.2431,5923690.4476302,0
+MET.US,D,20151127,000000,35.2687,35.5683,35.1022,35.456,2731312.2099305,0
+MET.US,D,20151130,000000,35.4057,35.6087,35.1022,35.5466,8746699.7315522,0
+MET.US,D,20151201,000000,35.6392,35.9861,35.5613,35.8737,7719447.7310556,0
+MET.US,D,20151202,000000,35.9102,35.992,35.312,35.3879,8584494.7833714,0
+MET.US,D,20151203,000000,35.6244,35.6452,34.6302,34.8292,11257475.80534,0
+MET.US,D,20151204,000000,35.0056,35.66,34.712,35.5328,7913969.2533603,0
+MET.US,D,20151207,000000,35.3741,35.5131,34.7179,34.8736,8184743.4803179,0
+MET.US,D,20151208,000000,34.4982,34.6302,33.9749,34.2547,9951314.873594,0
+MET.US,D,20151209,000000,34.1069,34.7691,33.5571,33.8103,9673997.1619465,0
+MET.US,D,20151210,000000,33.834,34.4902,33.6764,34.0024,10027414.342176,0
+MET.US,D,20151211,000000,33.4526,33.4723,32.4918,32.7875,13243793.813809,0
+MET.US,D,20151214,000000,32.9107,33.1491,32.0208,32.3017,15544529.914938,0
+MET.US,D,20151215,000000,32.8692,33.2467,32.6948,33.0969,11353116.424851,0
+MET.US,D,20151216,000000,33.4723,34.0232,33.2388,33.8852,11743758.807529,0
+MET.US,D,20151217,000000,33.9906,34.035,32.9175,33.028,12119876.237297,0
+MET.US,D,20151218,000000,32.7786,32.9659,32.2859,32.3184,15901520.235613,0
+MET.US,D,20151221,000000,32.543,32.7924,32.2859,32.5776,6124330.2498969,0
+MET.US,D,20151222,000000,32.7224,33.02,32.4653,32.8486,8486968.6498173,0
+MET.US,D,20151223,000000,33.1738,33.5925,32.9924,33.5236,8232744.933376,0
+MET.US,D,20151224,000000,33.5394,33.7719,33.4645,33.5847,2401440.6146544,0
+MET.US,D,20151228,000000,33.3974,33.6389,33.1738,33.5768,6927595.7656242,0
+MET.US,D,20151229,000000,33.8556,34.164,33.8398,34.1001,6449591.5705226,0
+MET.US,D,20151230,000000,34.0735,34.1503,33.8398,33.9069,4728287.736422,0
+MET.US,D,20151231,000000,33.5709,33.9749,33.4645,33.5462,5916266.1092319,0
+MET.US,D,20160104,000000,32.7875,32.9303,32.1932,32.9255,11291002.0311,0
+MET.US,D,20160105,000000,32.6948,32.9471,32.144,32.3017,12174136.01388,0
+MET.US,D,20160106,000000,31.8198,31.8346,30.6491,30.8728,19568041.322377,0
+MET.US,D,20160107,000000,30.1347,30.2382,29.439,29.575,20112102.44194,0
+MET.US,D,20160108,000000,30.2037,30.2037,29.1947,29.244,17405262.337049,0
+MET.US,D,20160111,000000,29.445,29.5021,28.5059,29.0203,15070364.740088,0
+MET.US,D,20160112,000000,29.4991,29.6411,28.771,29.2154,12264726.946694,0
+MET.US,D,20160113,000000,31.5272,31.5272,29.8135,29.8549,31508759.222035,0
+MET.US,D,20160114,000000,30.3417,30.6137,29.4933,30.2648,13395138.282282,0
+MET.US,D,20160115,000000,29.3355,30.1072,29.2302,29.9731,14212995.728275,0
+MET.US,D,20160119,000000,30.5161,30.6699,29.4578,29.7376,13943724.432587,0
+MET.US,D,20160120,000000,29.1454,29.6677,28.3659,29.3691,14058704.256151,0
+MET.US,D,20160121,000000,29.445,30.2875,29.3139,29.71,12504895.566523,0
+MET.US,D,20160122,000000,30.3417,30.8058,30.3219,30.7467,12125336.921404,0
+MET.US,D,20160125,000000,30.4599,30.7467,29.8628,29.92,8724204.4733138,0
+MET.US,D,20160126,000000,29.9731,30.522,29.9731,30.2708,10052464.888015,0
+MET.US,D,20160127,000000,30.1623,30.7871,29.9062,30.0992,8479549.3854613,0
+MET.US,D,20160128,000000,30.4471,30.6433,30.0431,30.4599,8315447.7603441,0
+MET.US,D,20160129,000000,30.7467,31.1221,30.1703,31.067,12596363.293812,0
+MET.US,D,20160201,000000,30.8305,30.9408,30.4955,30.8058,8922260.5733441,0
+MET.US,D,20160202,000000,30.2648,30.3357,29.5297,29.7514,13340240.191204,0
+MET.US,D,20160203,000000,30.0569,30.0786,28.9188,29.446,17234828.307393,0
+MET.US,D,20160204,000000,28.5137,28.6665,27.5668,27.9018,24972881.536015,0
+MET.US,D,20160205,000000,28.0417,28.1068,27.0958,27.2426,17724491.636428,0
+MET.US,D,20160208,000000,26.8977,26.9184,25.7191,26.0769,15330900.5649,0
+MET.US,D,20160209,000000,25.461,26.2729,25.1289,26.0857,12656285.701375,0
+MET.US,D,20160210,000000,26.4059,26.6484,25.861,25.8817,10629938.574794,0
+MET.US,D,20160211,000000,24.9555,25.0865,24.5692,24.717,20735985.347367,0
+MET.US,D,20160212,000000,25.1574,26.5745,25.1397,26.2729,18899131.367371,0
+MET.US,D,20160216,000000,26.8198,26.8977,26.3636,26.6868,8825695.4633634,0
+MET.US,D,20160217,000000,27.0593,27.7293,26.9746,27.5668,9769107.0366534,0
+MET.US,D,20160218,000000,27.6003,27.6909,27.3401,27.5155,11080846.370283,0
+MET.US,D,20160219,000000,27.348,27.4938,27.0189,27.4534,6993631.379108,0
+MET.US,D,20160222,000000,27.8328,28.0349,27.3766,27.5225,9583168.7639622,0
+MET.US,D,20160223,000000,27.4229,27.48,26.6001,26.9696,11469068.43488,0
+MET.US,D,20160224,000000,26.4976,27.1382,26.1704,27.0652,9353668.8250489,0
+MET.US,D,20160225,000000,27.1036,27.6781,26.9608,27.6712,7575526.5861717,0
+MET.US,D,20160226,000000,27.952,28.5137,27.6574,28.1383,11613679.649489,0
+MET.US,D,20160229,000000,28.1068,28.2388,27.6841,27.7688,11195317.774828,0
+MET.US,D,20160301,000000,28.0585,29.3425,28.0289,29.2578,11224319.984653,0
+MET.US,D,20160302,000000,29.3839,29.6479,29.1523,29.4883,7296523.2777392,0
+MET.US,D,20160303,000000,29.4883,29.8037,29.3129,29.7554,6407500.3617006,0
+MET.US,D,20160304,000000,29.9633,30.0707,29.3355,29.713,8748824.740383,0
+MET.US,D,20160307,000000,29.4588,30.1545,29.3967,30.0786,7212437.266895,0
+MET.US,D,20160308,000000,29.6647,29.8175,28.9759,29.3307,10502248.275774,0
+MET.US,D,20160309,000000,29.6845,29.8037,29.1877,29.4805,5578692.1180507,0
+MET.US,D,20160310,000000,29.6233,30.1347,29.2065,29.6569,9409085.4832294,0
+MET.US,D,20160311,000000,30.1623,31.1487,30.1131,31.062,10747374.234733,0
+MET.US,D,20160314,000000,30.7448,30.997,30.5141,30.8127,7106155.3662962,0
+MET.US,D,20160315,000000,30.6166,30.7448,30.1643,30.7378,6290801.4526739,0
+MET.US,D,20160316,000000,30.7684,31.1093,30.3181,30.7201,6842454.3540236,0
+MET.US,D,20160317,000000,30.7152,31.069,30.2895,30.9408,10840020.154598,0
+MET.US,D,20160318,000000,31.0394,31.4315,30.8826,31.397,12971032.591965,0
+MET.US,D,20160321,000000,31.3113,31.5508,31.0394,31.2434,5292857.119337,0
+MET.US,D,20160322,000000,30.8994,31.1665,30.7822,30.9487,6317945.5482829,0
+MET.US,D,20160323,000000,30.8866,30.8866,30.3653,30.4708,10434887.322494,0
+MET.US,D,20160324,000000,30.0421,30.0421,29.2696,29.6923,12108336.850758,0
+MET.US,D,20160328,000000,29.8805,30.3121,29.7692,30.1831,6080273.357166,0
+MET.US,D,20160329,000000,29.9485,29.9544,29.5011,29.8037,6888117.6884828,0
+MET.US,D,20160330,000000,30.0421,32.214,30.0352,31.397,30662392.763108,0
+MET.US,D,20160331,000000,31.4976,31.6562,30.7822,30.8443,11217294.465964,0
+MET.US,D,20160401,000000,30.6669,31.3271,30.5003,31.2778,12651362.865732,0
+MET.US,D,20160404,000000,31.3271,31.3271,30.5703,30.6599,7848084.8463311,0
+MET.US,D,20160405,000000,30.3732,30.3732,29.984,30.1072,7763049.9896145,0
+MET.US,D,20160406,000000,30.1288,30.2195,29.6923,30.1703,8350041.5645618,0
+MET.US,D,20160407,000000,29.8243,29.9584,29.1434,29.4262,10646678.854484,0
+MET.US,D,20160408,000000,29.7337,29.9062,29.2578,29.4026,7148124.7981078,0
+MET.US,D,20160411,000000,29.6233,30.1101,29.6006,29.7849,6703584.9254527,0
+MET.US,D,20160412,000000,29.9879,30.4215,29.781,30.2973,6146021.7798671,0
+MET.US,D,20160413,000000,30.593,31.1665,30.593,31.1409,8699154.9422829,0
+MET.US,D,20160414,000000,31.0462,31.5794,30.9487,31.4818,7057839.3226279,0
+MET.US,D,20160415,000000,31.4749,31.5419,31.1783,31.3429,5697086.7719465,0
+MET.US,D,20160418,000000,31.2364,31.7302,31.1093,31.6365,6549914.5160812,0
+MET.US,D,20160419,000000,31.7745,32.2238,31.7518,32.0238,6644764.5998327,0
+MET.US,D,20160420,000000,32.0927,32.6752,31.9567,32.5786,6683283.6830176,0
+MET.US,D,20160421,000000,32.5116,32.7993,32.3253,32.3736,6837984.1229349,0
+MET.US,D,20160422,000000,32.414,33.0535,32.414,32.9215,10206328.110985,0
+MET.US,D,20160425,000000,32.69,32.8574,32.1411,32.4583,7176251.228267,0
+MET.US,D,20160426,000000,32.6161,32.8801,32.5007,32.7933,7613025.7868948,0
+MET.US,D,20160427,000000,32.7323,32.9698,32.5086,32.8161,10817027.640233,0
+MET.US,D,20160428,000000,32.5056,32.7165,31.9952,32.1007,8472781.6281106,0
+MET.US,D,20160429,000000,31.9371,32.3165,31.2995,31.6562,11076448.190592,0
+MET.US,D,20160502,000000,31.8365,32.1844,31.5576,32.1785,7222642.1803631,0
+MET.US,D,20160503,000000,31.6641,31.7302,31.0542,31.4394,8604148.5780349,0
+MET.US,D,20160504,000000,30.9793,31.2148,30.589,30.8443,10047261.965247,0
+MET.US,D,20160505,000000,30.0854,30.8866,29.8943,30.3269,11892761.09817,0
+MET.US,D,20160506,000000,30.0854,30.5368,29.9879,30.4757,6996821.9367794,0
+MET.US,D,20160509,000000,30.4244,30.5742,30.2136,30.4038,9387998.7790773,0
+MET.US,D,20160510,000000,30.6294,31.2108,30.5368,31.1044,8861424.8382027,0
+MET.US,D,20160511,000000,30.9575,31.2552,30.7438,30.7605,5690261.1705158,0
+MET.US,D,20160512,000000,30.9841,31.1123,30.5674,30.8205,6379402.3461772,0
+MET.US,D,20160513,000000,30.7201,31.1625,30.4116,30.454,7323957.6085561,0
+MET.US,D,20160516,000000,30.5102,30.9763,30.4983,30.7438,7262750.4535331,0
+MET.US,D,20160517,000000,30.7142,31.0482,30.5516,30.6649,6366508.190397,0
+MET.US,D,20160518,000000,30.7014,31.9775,30.7014,31.8543,13666660.423045,0
+MET.US,D,20160519,000000,31.5794,31.9991,31.0344,31.3882,7889037.4401063,0
+MET.US,D,20160520,000000,31.5862,31.9597,31.4719,31.602,7618707.6992365,0
+MET.US,D,20160523,000000,31.4809,31.6641,31.2817,31.4809,6882001.4381375,0
+MET.US,D,20160524,000000,31.6907,32.2298,31.674,32.0681,6695368.0216788,0
+MET.US,D,20160525,000000,32.3047,32.6387,32.2356,32.4307,8636371.7897842,0
+MET.US,D,20160526,000000,32.5786,32.5786,31.9006,31.9341,6804931.8127068,0
+MET.US,D,20160527,000000,31.9134,32.4229,31.9134,32.4229,8838972.2019178,0
+MET.US,D,20160531,000000,32.4515,32.6436,32.1125,32.2672,8181897.9575091,0
+MET.US,D,20160601,000000,32.0287,32.4791,31.3694,32.4307,10206835.515196,0
+MET.US,D,20160602,000000,32.3214,32.3814,32.0849,32.3814,5272465.5589524,0
+MET.US,D,20160603,000000,31.8425,31.8425,30.9921,31.3822,9316004.2105534,0
+MET.US,D,20160606,000000,31.3941,31.9134,31.3537,31.7311,6092257.2297938,0
+MET.US,D,20160607,000000,31.8918,31.9006,31.5242,31.5566,8272636.0375441,0
+MET.US,D,20160608,000000,31.6848,31.8838,31.4809,31.6089,6697585.3780758,0
+MET.US,D,20160609,000000,31.3468,31.3882,30.9074,31.0127,8478005.861855,0
+MET.US,D,20160610,000000,30.6294,30.658,30.2067,30.522,13025449.663852,0
+MET.US,D,20160613,000000,30.3003,30.7526,30.2136,30.392,10749842.24881,0
+MET.US,D,20160614,000000,30.2836,30.4757,29.6943,29.9367,10089220.234166,0
+MET.US,D,20160615,000000,30.1072,30.4244,29.6617,29.7021,9655994.4605819,0
+MET.US,D,20160616,000000,29.3622,29.9485,29.0705,29.9091,9357203.4027744,0
+MET.US,D,20160617,000000,29.9091,30.1288,29.6036,29.8726,10426725.218375,0
+MET.US,D,20160620,000000,30.5674,30.7674,30.0983,30.1219,7363392.0489355,0
+MET.US,D,20160621,000000,30.3131,30.4304,29.9062,30.2678,6874234.0944935,0
+MET.US,D,20160622,000000,30.2618,30.5279,30.0854,30.1417,6076867.6601097,0
+MET.US,D,20160623,000000,30.728,31.2965,30.6048,31.2897,7926621.8847366,0
+MET.US,D,20160624,000000,29.1947,29.376,27.8959,27.9402,26100015.040408,0
+MET.US,D,20160627,000000,27.6259,27.6831,25.6216,25.8798,24326860.584913,0
+MET.US,D,20160628,000000,26.5647,26.875,25.9271,26.7045,26361367.785997,0
+MET.US,D,20160629,000000,27.0317,27.7974,26.7932,27.7688,15274024.612212,0
+MET.US,D,20160630,000000,27.9255,28.2201,27.484,28.2151,14265804.328818,0
+MET.US,D,20160701,000000,28.024,28.3157,27.7363,27.9738,11537660.350773,0
+MET.US,D,20160705,000000,27.4762,27.5077,26.5883,26.811,13633721.77136,0
+MET.US,D,20160706,000000,26.6414,27.1913,26.201,27.1667,15479878.500139,0
+MET.US,D,20160707,000000,27.2031,27.7904,26.8316,27.1115,11835769.457323,0
+MET.US,D,20160708,000000,27.5283,28.0171,27.5283,27.7688,12069627.998398,0
+MET.US,D,20160711,000000,28.1098,28.3068,27.9264,28.1797,8052573.8169336,0
+MET.US,D,20160712,000000,28.5847,29.0419,28.5621,28.8754,12117715.710172,0
+MET.US,D,20160713,000000,28.4783,28.9522,28.3364,28.6763,8756438.8479556,0
+MET.US,D,20160714,000000,30.0077,30.4412,29.647,30.0224,24255706.277761,0
+MET.US,D,20160715,000000,30.1703,30.454,29.8795,30.184,11858534.654601,0
+MET.US,D,20160718,000000,30.1475,30.7851,30.0786,30.522,11830069.278429,0
+MET.US,D,20160719,000000,30.3604,30.5674,30.2205,30.4382,12615059.109327,0
+MET.US,D,20160720,000000,30.6373,30.728,30.3387,30.5674,11730518.602078,0
+MET.US,D,20160721,000000,30.6442,30.7438,30.4304,30.6166,13566238.026262,0
+MET.US,D,20160722,000000,30.7063,30.7851,30.4599,30.6442,8013818.2833869,0
+MET.US,D,20160725,000000,30.5368,30.591,30.3072,30.5368,5699758.7625155,0
+MET.US,D,20160726,000000,30.5161,30.7911,30.4826,30.6649,5689548.7750053,0
+MET.US,D,20160727,000000,30.6737,30.8295,30.3604,30.591,8836380.3812139,0
+MET.US,D,20160728,000000,30.4826,30.6954,30.2678,30.5161,5313799.7206934,0
+MET.US,D,20160729,000000,30.3131,30.5437,30.1633,30.2747,7818480.8551129,0
+MET.US,D,20160801,000000,30.4915,30.5279,29.9505,30.1417,7918040.6647399,0
+MET.US,D,20160802,000000,30.2402,30.5279,29.6647,29.9022,8597704.5445701,0
+MET.US,D,20160803,000000,30.0077,31.0571,29.9308,30.9575,14293063.097778,0
+MET.US,D,20160804,000000,29.4607,29.5415,27.7894,28.2684,35615009.989546,0
+MET.US,D,20160805,000000,28.7453,29.5691,28.7315,29.4124,19984612.060178,0
+MET.US,D,20160808,000000,29.6154,29.8608,29.4036,29.6421,11753849.047646,0
+MET.US,D,20160809,000000,29.712,29.8845,29.3967,29.5129,7991588.9049544,0
+MET.US,D,20160810,000000,29.5129,29.5287,28.5699,28.7069,12051389.861481,0
+MET.US,D,20160811,000000,28.7887,28.9178,28.5532,28.7069,10820216.168288,0
+MET.US,D,20160812,000000,28.4182,28.5837,28.2398,28.426,10779100.190357,0
+MET.US,D,20160815,000000,28.6606,28.8192,28.5946,28.762,8161836.209861,0
+MET.US,D,20160816,000000,28.7315,29.0321,28.6192,28.8833,9359399.4481946,0
+MET.US,D,20160817,000000,28.8685,28.9966,28.6527,28.8764,7245745.3088449,0
+MET.US,D,20160818,000000,28.7828,29.0862,28.7532,28.9336,6219880.5514579,0
+MET.US,D,20160819,000000,28.6853,29.0892,28.6418,28.9178,7868785.9232836,0
+MET.US,D,20160822,000000,28.8685,28.9474,28.6527,28.8143,6323359.5512018,0
+MET.US,D,20160823,000000,28.9562,29.2075,28.9404,29.0183,6666128.3466833,0
+MET.US,D,20160824,000000,29.1395,29.3563,29.038,29.242,11481015.774405,0
+MET.US,D,20160825,000000,29.1621,29.5612,29.1621,29.5327,7783862.6954932,0
+MET.US,D,20160826,000000,29.6627,30.2067,29.6479,29.8766,11124395.858804,0
+MET.US,D,20160829,000000,30.1475,30.594,30.049,30.321,8917881.6750133,0
+MET.US,D,20160830,000000,30.3782,31.0837,30.3782,30.9645,11962771.716234,0
+MET.US,D,20160831,000000,30.9723,31.3646,30.6058,31.0275,10592929.526538,0
+MET.US,D,20160901,000000,31.065,31.4138,30.4865,30.7841,9258152.0121656,0
+MET.US,D,20160902,000000,30.8797,31.2088,30.7644,30.927,6577468.5942917,0
+MET.US,D,20160906,000000,30.8866,30.9418,30.4619,30.8117,7354707.3184801,0
+MET.US,D,20160907,000000,30.6797,30.9132,30.4945,30.8029,6042776.1860598,0
+MET.US,D,20160908,000000,30.8353,31.1369,30.7191,31.0768,7176809.3728977,0
+MET.US,D,20160909,000000,31.0768,31.9539,31.065,31.3912,19207872.621732,0
+MET.US,D,20160912,000000,31.1655,31.8079,30.7644,31.6641,13883399.146081,0
+MET.US,D,20160913,000000,31.1655,31.872,31.1271,31.4345,10940321.789179,0
+MET.US,D,20160914,000000,31.4079,31.6976,31.065,31.2995,9628077.0809572,0
+MET.US,D,20160915,000000,31.1901,31.9962,31.0985,31.8159,10692960.207271,0
+MET.US,D,20160916,000000,31.5616,31.6158,31.1281,31.3359,10188515.178795,0
+MET.US,D,20160919,000000,31.4927,31.8808,31.3468,31.4217,5895628.9652099,0
+MET.US,D,20160920,000000,31.6435,31.6789,31.3359,31.4641,6717734.399248,0
+MET.US,D,20160921,000000,31.6493,32.009,31.4571,31.9539,10273013.201858,0
+MET.US,D,20160922,000000,32.0228,32.0937,31.7538,31.8858,8101770.71431,0
+MET.US,D,20160923,000000,31.8434,32.0484,31.7311,31.8306,9150434.1576529,0
+MET.US,D,20160926,000000,31.5301,31.5558,30.8994,31.0275,10017332.220526,0
+MET.US,D,20160927,000000,30.8797,31.3311,30.6186,31.2778,8272166.1812458,0
+MET.US,D,20160928,000000,31.4709,31.5784,31.068,31.5508,8283383.8735167,0
+MET.US,D,20160929,000000,31.5508,31.7064,30.9329,31.2138,8044230.0621072,0
+MET.US,D,20160930,000000,31.399,31.9489,31.3055,31.7627,13592638.267299,0
+MET.US,D,20161003,000000,31.6355,31.7627,31.4571,31.7232,6700213.7318827,0
+MET.US,D,20161004,000000,31.7459,32.2189,31.6435,32.079,8714962.613036,0
+MET.US,D,20161005,000000,32.2573,33.016,32.2022,32.8811,13162252.942481,0
+MET.US,D,20161006,000000,33.9109,34.4203,33.2605,33.7108,19247797.214579,0
+MET.US,D,20161007,000000,33.5156,33.8546,33.1826,33.7571,12936007.49417,0
+MET.US,D,20161010,000000,34.0517,34.173,33.832,34.0172,7351898.3287745,0
+MET.US,D,20161011,000000,34.1178,34.3494,33.6024,33.8251,10130360.567499,0
+MET.US,D,20161012,000000,33.8251,34.2104,33.7926,33.9749,5848914.2892279,0
+MET.US,D,20161013,000000,33.5314,33.5314,32.9087,33.3708,8819176.3340756,0
+MET.US,D,20161014,000000,33.836,34.0675,33.4063,33.5236,10958653.288472,0
+MET.US,D,20161017,000000,33.6024,33.7571,33.2939,33.3659,6604044.3971857,0
+MET.US,D,20161018,000000,33.7493,33.8586,33.4171,33.4585,8293410.1807029,0
+MET.US,D,20161019,000000,33.5867,33.7187,33.3393,33.494,8389275.072874,0
+MET.US,D,20161020,000000,33.4871,33.6389,33.0486,33.3768,5909951.9712449,0
+MET.US,D,20161021,000000,33.0456,33.2851,32.8358,33.159,10676816.634932,0
+MET.US,D,20161024,000000,33.3768,33.5748,33.2289,33.3462,7989393.8743428,0
+MET.US,D,20161025,000000,33.2999,33.4319,32.9855,33.0929,7146949.6499579,0
+MET.US,D,20161026,000000,32.9284,33.7493,32.9255,33.5314,6679414.2185134,0
+MET.US,D,20161027,000000,33.9167,34.4892,33.632,34.0951,11902829.012501,0
+MET.US,D,20161028,000000,34.1532,34.2104,33.4103,33.5867,10512086.843403,0
+MET.US,D,20161031,000000,33.7029,33.9305,33.5314,33.5729,7830455.5944648,0
+MET.US,D,20161101,000000,33.7187,33.967,33.024,33.4526,7575419.0164793,0
+MET.US,D,20161102,000000,33.2851,33.4103,32.8506,33.1304,9742140.5325179,0
+MET.US,D,20161103,000000,32.6081,34.6528,32.6081,33.9365,11754774.552925,0
+MET.US,D,20161104,000000,34.0448,34.3848,33.6418,33.7631,8319278.6621284,0
+MET.US,D,20161107,000000,34.372,34.7149,34.3631,34.5947,7996891.2789471,0
+MET.US,D,20161108,000000,34.5435,34.6864,34.0024,34.5287,7727121.712325,0
+MET.US,D,20161109,000000,34.9968,37.271,34.9021,36.9784,25433122.524539,0
+MET.US,D,20161110,000000,37.6791,39.6489,37.6524,38.7551,32850773.335248,0
+MET.US,D,20161111,000000,38.3589,38.8714,38.1254,38.7206,15027575.343074,0
+MET.US,D,20161114,000000,38.9206,39.8804,38.8783,39.3039,17676109.630213,0
+MET.US,D,20161115,000000,38.8123,39.2961,38.2712,39.2803,11270508.989873,0
+MET.US,D,20161116,000000,38.9128,39.1177,38.4122,38.7827,9640917.451891,0
+MET.US,D,20161117,000000,38.7758,39.2724,38.4092,39.2724,7784872.4298708,0
+MET.US,D,20161118,000000,39.3611,39.7504,39.0251,39.5257,8199102.0046476,0
+MET.US,D,20161121,000000,39.6124,39.706,39.1621,39.506,7743920.8509039,0
+MET.US,D,20161122,000000,39.5414,39.7198,39.2606,39.5257,6884585.140374,0
+MET.US,D,20161123,000000,39.7139,40.0154,39.4695,39.9159,6903915.2111516,0
+MET.US,D,20161125,000000,39.8135,39.9869,39.6853,39.9869,3199959.8714029,0
+MET.US,D,20161128,000000,39.3039,39.7927,39.035,39.2192,9152543.9443574,0
+MET.US,D,20161129,000000,39.4054,39.5552,39.0478,39.0793,6166190.0823993,0
+MET.US,D,20161130,000000,39.4478,39.912,39.3818,39.6725,9544316.8236157,0
+MET.US,D,20161201,000000,39.9761,40.7378,39.9455,40.5801,8879330.117959,0
+MET.US,D,20161202,000000,40.4136,40.5436,39.9523,40.1395,7437631.3736838,0
+MET.US,D,20161205,000000,40.3278,40.6501,40.0243,40.1465,7096436.5460611,0
+MET.US,D,20161206,000000,40.3121,40.3485,39.773,40.1465,6410230.1963494,0
+MET.US,D,20161207,000000,40.2756,41.0038,40.0184,40.9329,6888948.8165785,0
+MET.US,D,20161208,000000,41.1033,41.6709,40.9762,41.2442,8112744.8525602,0
+MET.US,D,20161209,000000,41.1654,41.4019,40.9329,41.3871,6993211.2484223,0
+MET.US,D,20161212,000000,41.0935,41.2196,40.4293,40.8254,7499405.8066135,0
+MET.US,D,20161213,000000,41.0117,41.1792,40.5377,40.8826,6384277.4858252,0
+MET.US,D,20161214,000000,40.451,41.4305,40.1051,40.6668,11855259.867831,0
+MET.US,D,20161215,000000,40.8442,41.8907,40.8373,41.3063,10494251.585427,0
+MET.US,D,20161216,000000,40.4204,40.5072,39.1651,39.2114,24234786.002189,0
+MET.US,D,20161219,000000,39.1325,39.2872,38.3649,38.8832,9550203.7272581,0
+MET.US,D,20161220,000000,39.1581,39.4173,38.9532,39.1433,7010002.2685338,0
+MET.US,D,20161221,000000,39.1581,39.5188,38.9492,39.3611,5639713.5631329,0
+MET.US,D,20161222,000000,39.2724,39.3395,38.9128,39.2537,6267629.3172196,0
+MET.US,D,20161223,000000,39.2656,39.3749,39.0646,39.2537,4236573.4795708,0
+MET.US,D,20161227,000000,39.4054,39.6341,39.2616,39.4478,3831724.7938253,0
+MET.US,D,20161228,000000,39.3818,39.5996,38.8901,38.9206,4279054.374826,0
+MET.US,D,20161229,000000,38.9286,39.0418,38.5245,38.7965,5285693.5867027,0
+MET.US,D,20161230,000000,38.8832,39.0281,38.7551,38.8635,5808066.2207199,0
+MET.US,D,20170103,000000,39.3119,39.6429,38.6536,39.1433,7768290.4602936,0
+MET.US,D,20170104,000000,39.1788,39.6272,39.0566,39.3611,9446690.224028,0
+MET.US,D,20170105,000000,39.1788,39.3818,38.3589,38.8201,8043902.2789876,0
+MET.US,D,20170106,000000,39.0211,39.3592,38.9058,39.0714,5476191.3936233,0
+MET.US,D,20170109,000000,38.8901,39.4478,38.6733,38.7285,9642338.1836786,0
+MET.US,D,20170110,000000,38.7827,39.3237,38.4723,38.8901,12690297.00556,0
+MET.US,D,20170111,000000,39.0941,39.4134,38.7048,39.2537,8606109.1879017,0
+MET.US,D,20170112,000000,38.9778,39.0073,38.2712,38.8783,6820035.2064166,0
+MET.US,D,20170113,000000,39.1581,39.506,39.0418,39.1651,6535972.0632036,0
+MET.US,D,20170117,000000,38.8281,38.9739,38.4408,38.6191,7440470.807642,0
+MET.US,D,20170118,000000,38.7206,39.0015,38.2584,38.9867,7261070.9455986,0
+MET.US,D,20170119,000000,39.1325,39.2458,38.6733,38.9571,6680169.2359776,0
+MET.US,D,20170120,000000,39.102,39.4626,38.8901,39.1788,6681269.2883046,0
+MET.US,D,20170123,000000,39.2803,39.4478,38.8428,39.0153,6318816.253907,0
+MET.US,D,20170124,000000,39.2025,39.9455,39.2025,39.5996,5819079.9364984,0
+MET.US,D,20170125,000000,39.9761,40.5653,39.9523,40.4933,7684389.1445818,0
+MET.US,D,20170126,000000,40.0795,40.6431,40.0243,40.4056,7025879.9610678,0
+MET.US,D,20170127,000000,40.2194,40.3426,39.9307,40.1031,6775310.5697455,0
+MET.US,D,20170130,000000,39.8361,39.8361,39.0714,39.5927,7364940.6465839,0
+MET.US,D,20170131,000000,39.4626,39.7799,38.8053,39.239,7133571.4305615,0
+MET.US,D,20170201,000000,39.7415,39.8804,38.9492,39.1719,10929295.8957,0
+MET.US,D,20170202,000000,37.8643,38.1313,36.5803,37.3854,21542004.038337,0
+MET.US,D,20170203,000000,38.0328,38.1176,37.4642,37.612,14392878.639127,0
+MET.US,D,20170206,000000,37.209,37.9165,37.209,37.6909,8080990.4823007,0
+MET.US,D,20170207,000000,37.9027,38.0535,37.5381,37.547,7470272.686502,0
+MET.US,D,20170208,000000,37.4248,37.5175,37.1174,37.3351,8686037.5286505,0
+MET.US,D,20170209,000000,37.5824,38.422,37.5095,38.1983,8133019.7099765,0
+MET.US,D,20170210,000000,38.4328,38.7206,38.2584,38.4398,6851146.1881379,0
+MET.US,D,20170213,000000,38.7452,39.3129,38.7452,38.8684,6784552.4300234,0
+MET.US,D,20170214,000000,38.7226,39.2971,38.6359,39.1433,6781937.2687258,0
+MET.US,D,20170215,000000,39.2971,39.3405,38.9186,39.1788,9337352.7352777,0
+MET.US,D,20170216,000000,39.1788,39.37,38.896,38.9759,10330848.148503,0
+MET.US,D,20170217,000000,38.6565,38.759,38.2624,38.4831,10972758.110696,0
+MET.US,D,20170221,000000,38.7935,39.0143,38.5994,38.759,7869752.0208991,0
+MET.US,D,20170222,000000,38.4831,39.0073,38.4555,38.8546,7516633.1943455,0
+MET.US,D,20170223,000000,38.9246,39.0271,38.7009,38.9108,7700410.9399113,0
+MET.US,D,20170224,000000,38.3669,38.5245,38.0732,38.1313,9239524.1888145,0
+MET.US,D,20170227,000000,38.2506,38.3629,38.085,38.2584,10065970.973272,0
+MET.US,D,20170228,000000,38.1008,38.3166,37.9589,38.1008,10312342.102162,0
+MET.US,D,20170301,000000,38.7866,39.842,38.7226,39.4715,15016310.969615,0
+MET.US,D,20170302,000000,39.5139,39.6291,38.759,38.8171,9016855.9401823,0
+MET.US,D,20170303,000000,38.9935,40.0026,38.9551,39.8341,11309068.665395,0
+MET.US,D,20170306,000000,38.962,39.4074,38.8241,39.1788,9034715.5535597,0
+MET.US,D,20170307,000000,39.0271,39.0931,38.6211,38.759,7266993.3675356,0
+MET.US,D,20170308,000000,39.1867,39.4262,38.8093,38.8409,7298752.8118372,0
+MET.US,D,20170309,000000,38.962,39.2281,38.8093,38.9551,6919164.7372737,0
+MET.US,D,20170310,000000,39.1788,39.4182,39.0073,39.2468,7283069.9625198,0
+MET.US,D,20170313,000000,39.2537,39.5217,39.1433,39.3483,7375914.784834,0
+MET.US,D,20170314,000000,39.1246,39.2114,38.8024,39.1503,5320247.8133918,0
+MET.US,D,20170315,000000,39.2971,39.3621,38.8133,39.0005,8132687.8676233,0
+MET.US,D,20170316,000000,39.0468,39.4715,39.034,39.2468,6733372.5969949,0
+MET.US,D,20170317,000000,39.3838,39.3838,38.5925,38.765,9510834.2346176,0
+MET.US,D,20170320,000000,38.6437,38.8171,38.4092,38.5994,5415703.7377699,0
+MET.US,D,20170321,000000,38.8171,38.9039,37.6406,37.7214,8717540.2264219,0
+MET.US,D,20170322,000000,37.2986,37.8052,36.9636,37.612,7279616.5694677,0
+MET.US,D,20170323,000000,37.4859,38.2506,37.3282,37.8131,6930419.9774561,0
+MET.US,D,20170324,000000,37.953,38.3018,37.5351,37.7874,6865157.647988,0
+MET.US,D,20170327,000000,36.9715,37.6258,36.5064,37.5529,8558798.8193774,0
+MET.US,D,20170328,000000,37.343,38.3806,37.2986,38.1234,7204364.4659167,0
+MET.US,D,20170329,000000,37.9756,38.2436,37.8131,37.9096,6743677.9764965,0
+MET.US,D,20170330,000000,37.9027,38.8171,37.8564,38.5925,9197445.1576934,0
+MET.US,D,20170331,000000,38.4328,38.629,38.3521,38.3747,6220380.8520089,0
+MET.US,D,20170403,000000,38.4328,38.564,37.4711,38.0682,7231628.3089191,0
+MET.US,D,20170404,000000,37.9895,38.1057,37.6909,38.0111,6860081.576273,0
+MET.US,D,20170405,000000,38.3018,38.5196,37.6554,37.7086,6668846.0036312,0
+MET.US,D,20170406,000000,37.7145,38.3747,37.4534,38.2644,8610344.9982453,0
+MET.US,D,20170407,000000,37.9304,38.4408,37.7559,38.221,9013143.7709831,0
+MET.US,D,20170410,000000,38.2141,38.6437,38.1402,38.3521,7179493.5411677,0
+MET.US,D,20170411,000000,38.093,38.3876,37.7943,38.3363,6244383.1007505,0
+MET.US,D,20170412,000000,38.1313,38.2289,37.5746,37.7559,6228015.2557499,0
+MET.US,D,20170413,000000,37.5529,37.8219,37.1094,37.14,8944842.0902983,0
+MET.US,D,20170417,000000,37.2405,37.8131,37.1174,37.7086,7719566.4636407,0
+MET.US,D,20170418,000000,37.3351,37.4573,36.8701,37.1913,8758761.7444282,0
+MET.US,D,20170419,000000,37.4573,37.7214,37.0513,37.1686,7351820.1885261,0
+MET.US,D,20170420,000000,37.4298,37.7786,37.2208,37.619,6133424.9629539,0
+MET.US,D,20170421,000000,37.5175,37.6672,37.1913,37.2494,10273587.583424,0
+MET.US,D,20170424,000000,38.1008,38.3363,37.7214,37.7943,9720902.6219114,0
+MET.US,D,20170425,000000,38.1402,38.5049,38.0328,38.0456,10071688.403908,0
+MET.US,D,20170426,000000,38.0456,38.2506,37.6406,37.6997,10123631.372868,0
+MET.US,D,20170427,000000,37.7874,38.0328,37.5746,37.8811,7730475.654152,0
+MET.US,D,20170428,000000,37.8436,37.953,37.612,37.6406,7757146.8490374,0
+MET.US,D,20170501,000000,37.8012,37.9165,37.5381,37.7559,7526871.5964914,0
+MET.US,D,20170502,000000,37.8012,37.8958,37.5824,37.7943,5953529.8744016,0
+MET.US,D,20170503,000000,37.5894,38.0111,37.5667,37.8515,8125228.0109303,0
+MET.US,D,20170504,000000,38.6191,39.2705,38.3333,38.5472,11796360.387154,0
+MET.US,D,20170505,000000,38.7088,38.7718,38.2388,38.5245,6493156.28117,0
+MET.US,D,20170508,000000,38.4605,38.897,38.43,38.8487,9444032.440777,0
+MET.US,D,20170509,000000,38.9039,38.9867,38.2388,38.2979,6471883.8670771,0
+MET.US,D,20170510,000000,38.1185,38.3333,38.0476,38.224,7044621.4429619,0
+MET.US,D,20170511,000000,38.0476,38.3333,37.7401,37.7864,6752238.9003246,0
+MET.US,D,20170512,000000,37.5155,37.681,37.2001,37.279,6276716.9266175,0
+MET.US,D,20170515,000000,37.3745,38.0061,37.3184,37.9165,6288321.2608963,0
+MET.US,D,20170516,000000,37.9599,38.1185,37.752,37.9599,4606171.7800512,0
+MET.US,D,20170517,000000,37.3391,37.5361,36.328,36.5783,10886714.534411,0
+MET.US,D,20170518,000000,36.4758,36.7892,36.2946,36.47,7297059.0965848,0
+MET.US,D,20170519,000000,36.5783,37.2277,36.5399,36.9558,8372302.4020553,0
+MET.US,D,20170522,000000,37.1036,37.2277,36.6759,36.7143,5643730.1748579,0
+MET.US,D,20170523,000000,36.7143,37.2041,36.6108,36.9774,8091136.5368805,0
+MET.US,D,20170524,000000,37.0011,37.1558,36.8553,36.9863,4663437.4191724,0
+MET.US,D,20170525,000000,37.3577,37.6534,37.1943,37.476,5937239.1548409,0
+MET.US,D,20170526,000000,37.4288,37.5509,37.3066,37.3745,4466949.1981504,0
+MET.US,D,20170530,000000,37.1795,37.279,36.9458,37.1194,5612131.0702867,0
+MET.US,D,20170531,000000,37.1705,37.2001,36.5931,37.0405,7721857.9010522,0
+MET.US,D,20170601,000000,37.2277,37.9234,36.9055,37.8219,7125421.5041433,0
+MET.US,D,20170602,000000,37.4672,37.8722,37.3519,37.6593,5054973.8480688,0
+MET.US,D,20170605,000000,37.6653,37.8298,37.3657,37.4346,5306688.9580968,0
+MET.US,D,20170606,000000,37.1194,37.2119,36.7005,36.9458,6435437.0226852,0
+MET.US,D,20170607,000000,37.0671,37.2366,36.7971,37.0327,6337357.8185425,0
+MET.US,D,20170608,000000,37.0878,38.0702,37.0415,37.7688,10445520.485115,0
+MET.US,D,20170609,000000,37.954,38.7708,37.8436,38.6851,9613704.3493096,0
+MET.US,D,20170612,000000,38.7088,39.2508,38.5472,38.9778,8750593.5514584,0
+MET.US,D,20170613,000000,39.1541,39.236,38.9266,39.029,7337777.269615,0
+MET.US,D,20170614,000000,38.6142,39.1276,38.3747,39.029,7296403.5303456,0
+MET.US,D,20170615,000000,38.759,39.2428,38.7374,38.9433,7122656.1511997,0
+MET.US,D,20170616,000000,39.0428,39.1877,38.7098,39.1818,8623392.3900969,0
+MET.US,D,20170619,000000,39.368,39.6932,39.2774,39.5267,6487409.4210895,0
+MET.US,D,20170620,000000,39.3227,39.5356,39.029,39.0664,5957494.7308973,0
+MET.US,D,20170621,000000,39.2705,39.3375,38.2821,38.4605,7445425.1023468,0
+MET.US,D,20170622,000000,38.289,38.4949,38.1815,38.224,6008150.9227812,0
+MET.US,D,20170623,000000,38.43,38.4801,38.1116,38.2614,6384401.2924524,0
+MET.US,D,20170626,000000,38.3629,38.7797,38.1815,38.5097,5087094.5641677,0
+MET.US,D,20170627,000000,38.5906,39.3157,38.5906,38.7866,7697692.268155,0
+MET.US,D,20170628,000000,39.1541,39.9957,39.1335,39.9307,9931413.4656762,0
+MET.US,D,20170629,000000,40.3623,41.2098,40.0696,40.3101,12280909.081753,0
+MET.US,D,20170630,000000,40.6027,40.7427,40.1642,40.2224,6003976.0009428,0
+MET.US,D,20170703,000000,40.5308,41.394,40.5091,41.1151,5078341.8415482,0
+MET.US,D,20170705,000000,41.0965,41.3664,40.721,40.9181,5664811.8049677,0
+MET.US,D,20170706,000000,40.991,41.4236,40.7771,40.9092,7034592.0913505,0
+MET.US,D,20170707,000000,41.0354,41.327,40.7801,41.1211,5241981.7288344,0
+MET.US,D,20170710,000000,40.9999,41.2166,40.8314,41.0354,5823864.7581971,0
+MET.US,D,20170711,000000,40.9092,40.9999,40.5534,40.654,5921410.1731112,0
+MET.US,D,20170712,000000,40.6116,40.7801,40.3259,40.6766,5376949.2190316,0
+MET.US,D,20170713,000000,40.654,40.9329,40.6116,40.7871,4618511.8504343,0
+MET.US,D,20170714,000000,40.377,40.6845,40.049,40.517,9107538.2057541,0
+MET.US,D,20170717,000000,40.4441,40.6126,40.0568,40.5249,5175303.741621,0
+MET.US,D,20170718,000000,40.2154,40.4136,39.9376,40.0903,5199056.3474914,0
+MET.US,D,20170719,000000,40.2086,40.377,40.049,40.2312,5417603.4591314,0
+MET.US,D,20170720,000000,40.2893,40.3347,39.9455,39.9593,7344734.7961401,0
+MET.US,D,20170721,000000,40.0017,40.1435,39.703,40.0105,4877659.4173278,0
+MET.US,D,20170724,000000,40.0263,40.178,39.909,40.04,4698940.4917339,0
+MET.US,D,20170725,000000,40.5308,40.8718,40.4056,40.7801,7229178.5613941,0
+MET.US,D,20170726,000000,40.7871,40.86,39.9307,40.0696,5791061.0760318,0
+MET.US,D,20170727,000000,40.1277,40.4904,39.9869,40.2953,4529657.2548261,0
+MET.US,D,20170728,000000,40.2893,40.5672,39.9277,40.451,3555279.8174188,0
+MET.US,D,20170731,000000,40.6273,40.6924,40.2312,40.2667,5385584.2238745,0
+MET.US,D,20170801,000000,40.6343,40.8097,40.1721,40.7871,5571680.8066792,0
+MET.US,D,20170802,000000,40.7427,40.8294,40.0233,40.6195,6234528.2961872,0
+MET.US,D,20170803,000000,39.5188,40.1465,39.3059,39.4528,11773569.819665,0
+MET.US,D,20170804,000000,39.6449,39.9967,39.2754,39.7642,8680818.3689482,0
+MET.US,D,20170807,000000,39.8568,40.3514,39.8489,40.1553,11076577.071261,0
+MET.US,D,20170808,000000,40.1041,40.6756,40.0568,40.3514,9479016.9462361,0
+MET.US,D,20170809,000000,40.0638,40.2372,39.6489,39.9741,7511567.2707145,0
+MET.US,D,20170810,000000,39.5257,39.6824,38.3816,38.6713,9221522.5022582,0
+MET.US,D,20170811,000000,38.6477,38.894,38.5413,38.7314,7780607.1900829,0
+MET.US,D,20170814,000000,39.2025,39.5011,39.1305,39.369,8100895.9494523,0
+MET.US,D,20170815,000000,39.707,40.2608,39.439,39.5336,7656994.3912932,0
+MET.US,D,20170816,000000,39.6321,39.9957,39.4793,39.6745,8807750.6060787,0
+MET.US,D,20170817,000000,39.4508,39.6745,38.7797,38.8497,9285049.5093286,0
+MET.US,D,20170818,000000,38.6408,39.2714,38.5314,38.9039,9260368.3537541,0
+MET.US,D,20170821,000000,38.8576,38.8773,38.4999,38.6231,5672712.0885148,0
+MET.US,D,20170822,000000,38.6901,39.0527,38.5806,39.0281,4973923.1292078,0
+MET.US,D,20170823,000000,38.6901,39.1611,38.6329,38.9295,5298781.5708909,0
+MET.US,D,20170824,000000,39.0704,39.4016,38.8802,39.3848,5938300.644448,0
+MET.US,D,20170825,000000,39.4931,39.8647,39.434,39.707,6792811.9557509,0
+MET.US,D,20170828,000000,39.6153,39.6745,39.2123,39.3611,6260258.7636676,0
+MET.US,D,20170829,000000,38.8872,38.8872,38.4506,38.6635,7513606.0208297,0
+MET.US,D,20170830,000000,38.757,39.0616,38.5806,38.9384,5951529.6870066,0
+MET.US,D,20170831,000000,39.0784,39.2025,38.7314,38.7482,7240746.3625697,0
+MET.US,D,20170901,000000,38.9295,39.7316,38.7955,39.5494,8291646.4436696,0
+MET.US,D,20170905,000000,39.2685,39.3395,38.8802,39.1443,11323149.132218,0
+MET.US,D,20170906,000000,39.3345,39.9012,39.2616,39.6745,9621540.6999262,0
+MET.US,D,20170907,000000,39.6243,39.7356,38.6162,38.7314,6999606.5710829,0
+MET.US,D,20170908,000000,38.6989,39.1177,38.5314,39.0054,5880497.1568644,0
+MET.US,D,20170911,000000,39.5257,39.6666,39.0616,39.3769,7633870.9666429,0
+MET.US,D,20170912,000000,39.5592,40.178,39.5414,40.1297,6435063.5731868,0
+MET.US,D,20170913,000000,39.9553,40.2559,39.7829,40.2559,5841421.9586656,0
+MET.US,D,20170914,000000,40.246,40.4185,39.9553,40.0036,4563351.9387839,0
+MET.US,D,20170915,000000,39.9307,40.1869,39.8055,40.1623,8827942.2492046,0
+MET.US,D,20170918,000000,40.3288,40.6097,40.2214,40.4589,4943355.0699909,0
+MET.US,D,20170919,000000,40.5111,41.0826,40.4362,40.9319,6250314.6559634,0
+MET.US,D,20170920,000000,41.0058,41.6147,40.8363,41.4788,5646699.5042938,0
+MET.US,D,20170921,000000,41.4611,41.8424,41.2817,41.7439,6398378.2488163,0
+MET.US,D,20170922,000000,41.4699,42.1528,41.4373,41.8158,6954538.9291661,0
+MET.US,D,20170925,000000,41.6838,42.208,41.5753,42.0739,6971278.1940483,0
+MET.US,D,20170926,000000,42,42.6435,41.8424,42.5893,7090235.0518086,0
+MET.US,D,20170927,000000,43.1155,43.2209,42.8603,42.9105,8952119.2814756,0
+MET.US,D,20170928,000000,42.9924,43.0515,42.2306,42.4632,5470298.4011304,0
+MET.US,D,20170929,000000,42.4031,43.0012,42.3312,42.9835,5321657.3822868,0
+MET.US,D,20171002,000000,42.9756,43.2722,42.611,43.1412,5544333.7493864,0
+MET.US,D,20171003,000000,43.1234,43.3737,42.9411,43.357,4020828.2539774,0
+MET.US,D,20171004,000000,43.3737,43.627,43.3452,43.4565,3583730.9862722,0
+MET.US,D,20171005,000000,43.4387,43.8615,43.287,43.5038,4352184.5139716,0
+MET.US,D,20171006,000000,43.7117,44.0763,43.5304,43.8684,6178373.8722857,0
+MET.US,D,20171009,000000,43.7629,43.9107,43.6871,43.8457,3378915.2473585,0
+MET.US,D,20171010,000000,43.8457,44.099,43.6398,43.9689,4838671.492653,0
+MET.US,D,20171011,000000,43.8684,43.9187,43.487,43.7295,3884448.1504601,0
+MET.US,D,20171012,000000,43.829,43.829,43.5541,43.6299,4081541.1973002,0
+MET.US,D,20171013,000000,43.5451,43.8526,43.4821,43.623,4637731.3070941,0
+MET.US,D,20171016,000000,43.7215,44.168,43.6398,43.7462,3916074.6548586,0
+MET.US,D,20171017,000000,44.0438,44.0438,43.1914,43.3402,5849978.8232601,0
+MET.US,D,20171018,000000,43.6299,43.7797,43.3816,43.6871,4042523.8431812,0
+MET.US,D,20171019,000000,43.349,43.9107,43.349,43.8457,2919383.6099199,0
+MET.US,D,20171020,000000,44.3158,44.3325,43.9187,44.0921,5197252.0181213,0
+MET.US,D,20171023,000000,44.0182,44.3907,44.0182,44.2143,4876767.4007269,0
+MET.US,D,20171024,000000,44.5553,44.9484,44.5473,44.7966,5034666.5167831,0
+MET.US,D,20171025,000000,44.841,44.8617,44.4498,44.6301,4732041.5127663,0
+MET.US,D,20171026,000000,44.771,44.9996,44.7149,44.8528,4078279.6030394,0
+MET.US,D,20171027,000000,44.7227,44.9356,44.4784,44.9198,2978054.7587022,0
+MET.US,D,20171030,000000,44.5553,44.7464,44.3907,44.6567,4887450.2889606,0
+MET.US,D,20171031,000000,44.6567,44.8923,44.3158,44.3325,4567912.4878219,0
+MET.US,D,20171101,000000,44.6715,44.8036,44.2832,44.5729,5270226.8915787,0
+MET.US,D,20171102,000000,45.3524,46.261,44.837,46.1132,8358483.7558049,0
+MET.US,D,20171103,000000,45.987,46.1535,45.3938,45.5278,4265835.4803516,0
+MET.US,D,20171106,000000,45.3169,45.4204,45.0548,45.2804,3331704.3300594,0
+MET.US,D,20171107,000000,45.3623,45.5199,44.2438,44.503,7204208.18542,0
+MET.US,D,20171108,000000,44.503,44.503,43.9876,44.1857,5662668.5295855,0
+MET.US,D,20171109,000000,43.9531,44.2409,43.6348,44.0113,5506498.6470764,0
+MET.US,D,20171110,000000,43.7944,43.9275,43.1914,43.5028,5823320.8208842,0
+MET.US,D,20171113,000000,43.1274,43.7452,43.0545,43.4702,3901632.9162385,0
+MET.US,D,20171114,000000,43.3362,43.495,43.1047,43.3274,3448959.3540999,0
+MET.US,D,20171115,000000,42.9195,43.495,42.7539,43.2111,4172466.0020844,0
+MET.US,D,20171116,000000,43.4191,43.4998,42.8771,42.9539,4228605.2038597,0
+MET.US,D,20171117,000000,42.7539,43.2594,42.6356,43.0456,3191387.784682,0
+MET.US,D,20171120,000000,43.1185,43.3284,42.9195,43.3116,4246156.3154777,0
+MET.US,D,20171121,000000,43.3707,43.3707,43.0357,43.0958,3222438.8927067,0
+MET.US,D,20171122,000000,43.0958,43.3166,43.0456,43.0958,3059964.0054862,0
+MET.US,D,20171124,000000,43.2771,43.3284,43.1047,43.1963,1563613.7685789,0
+MET.US,D,20171127,000000,43.1963,43.3116,42.611,42.811,4481707.5569974,0
+MET.US,D,20171128,000000,42.9628,44.0191,42.9195,43.8783,5900254.4619866,0
+MET.US,D,20171129,000000,44.1709,45.1701,44.1286,44.6282,7602266.7880296,0
+MET.US,D,20171130,000000,45.0026,45.2539,44.4941,44.7355,6624863.1919148,0
+MET.US,D,20171201,000000,44.979,44.9878,43.3028,44.6784,5782338.7976648,0
+MET.US,D,20171204,000000,45.246,45.38,44.6695,44.6873,4941829.8129362,0
+MET.US,D,20171205,000000,44.8292,44.8961,44.0655,44.2034,4957070.2057826,0
+MET.US,D,20171206,000000,44.2113,44.4202,43.9117,44.1709,4200161.1386652,0
+MET.US,D,20171207,000000,44.0783,44.905,44.0694,44.6873,4570345.9984121,0
+MET.US,D,20171208,000000,44.9534,44.9534,44.5217,44.8046,4428339.7970161,0
+MET.US,D,20171211,000000,44.9129,45.1622,44.57,44.704,4269403.5467551,0
+MET.US,D,20171212,000000,44.7523,45.0548,44.4714,44.7277,5632354.1724736,0
+MET.US,D,20171213,000000,44.5867,44.6744,43.9698,44.0369,5921381.7584754,0
+MET.US,D,20171214,000000,44.1709,44.3945,43.6348,43.7452,5122650.4067672,0
+MET.US,D,20171215,000000,42.9283,43.287,42.4109,42.8475,18545276.804712,0
+MET.US,D,20171218,000000,43.1126,43.1766,42.2188,42.4455,9440363.9083399,0
+MET.US,D,20171219,000000,42.7204,42.9707,42.3124,42.3282,6851842.3467138,0
+MET.US,D,20171220,000000,42.5026,42.7273,42.3282,42.5104,5895054.5836444,0
+MET.US,D,20171221,000000,42.7795,42.9864,42.4365,42.5272,5918349.5109175,0
+MET.US,D,20171222,000000,42.7273,42.7273,42.0927,42.3055,5083799.4812291,0
+MET.US,D,20171226,000000,42.3508,42.6031,42.1784,42.2267,3690393.4400284,0
+MET.US,D,20171227,000000,42.2523,42.4179,42.136,42.2957,3376017.9693204,0
+MET.US,D,20171228,000000,42.2957,42.5104,42.2445,42.3972,3517599.9807969,0
+MET.US,D,20171229,000000,42.5795,42.6199,42.1281,42.136,4109013.0760286,0
+MET.US,D,20180102,000000,42.345,42.3883,41.3792,41.8178,6494289.8221747,0
+MET.US,D,20180103,000000,41.736,42.3784,41.7104,42.0867,4948838.0798824,0
+MET.US,D,20180104,000000,42.3696,43.0258,42.2967,42.8012,5235524.5028601,0
+MET.US,D,20180105,000000,42.9441,43.2387,42.684,43.2032,4102502.0652081,0
+MET.US,D,20180108,000000,43.1047,43.5028,42.8771,43.3195,5038245.7460792,0
+MET.US,D,20180109,000000,43.5107,44.1246,43.4702,43.6348,5437325.245959,0
+MET.US,D,20180110,000000,43.7452,44.7355,43.6614,44.1945,6030465.5451209,0
+MET.US,D,20180111,000000,44.4025,44.8292,44.4025,44.5769,4299423.6094253,0
+MET.US,D,20180112,000000,44.7602,44.9129,44.1778,44.4468,6575999.1517,0
+MET.US,D,20180116,000000,44.4547,44.6282,43.018,43.2111,10975631.033333,0
+MET.US,D,20180117,000000,43.4634,43.9275,43.3865,43.7944,7135907.5195436,0
+MET.US,D,20180118,000000,43.9196,44.6538,43.7944,44.1286,6506102.1921795,0
+MET.US,D,20180119,000000,44.1108,44.6192,43.8526,44.503,7991431.6096494,0
+MET.US,D,20180122,000000,44.5946,44.9267,44.3276,44.8785,5377576.370635,0
+MET.US,D,20180123,000000,44.7956,44.9159,44.3276,44.6784,4966861.0774154,0
+MET.US,D,20180124,000000,45.1041,45.2027,44.77,45.0863,5138327.167234,0
+MET.US,D,20180125,000000,45.2105,45.2105,44.8449,45.0026,5267372.2354942,0
+MET.US,D,20180126,000000,45.2105,45.6451,45.0183,45.6451,4392557.6521392,0
+MET.US,D,20180129,000000,45.5278,46.0127,45.31,45.3366,6611615.8828047,0
+MET.US,D,20180130,000000,41.8778,42.3508,40.8363,41.4453,35292894.575021,0
+MET.US,D,20180131,000000,40.3938,41.2531,40.0105,40.0618,34510531.068313,0
+MET.US,D,20180201,000000,40.0105,40.5614,39.7701,40.3288,19022871.017213,0
+MET.US,D,20180202,000000,40.244,40.5298,39.845,39.9671,11380710.080589,0
+MET.US,D,20180205,000000,39.4961,39.8824,38.2782,38.5649,14798723.866741,0
+MET.US,D,20180206,000000,37.8643,38.9749,37.4612,38.8241,16299003.441848,0
+MET.US,D,20180207,000000,38.6152,39.437,38.5127,38.8753,10722390.666249,0
+MET.US,D,20180208,000000,38.9148,39.0093,37.1943,37.2071,10761891.069176,0
+MET.US,D,20180209,000000,37.814,37.8317,36.4532,37.4859,11845724.72792,0
+MET.US,D,20180212,000000,37.8081,37.9924,37.0828,37.4957,11823025.493189,0
+MET.US,D,20180213,000000,37.3519,38.0249,37.1262,37.9845,9671256.164405,0
+MET.US,D,20180214,000000,38.3195,39.4134,38.0338,39.2438,11482620.186517,0
+MET.US,D,20180215,000000,39.5454,39.7306,38.7364,39.2685,8500839.0512972,0
+MET.US,D,20180216,000000,39.0093,39.5336,38.8507,39.1916,9132507.5669198,0
+MET.US,D,20180220,000000,39.0754,39.6134,38.9236,39.4044,8333077.0122104,0
+MET.US,D,20180221,000000,39.4044,40.0568,39.3788,39.4528,7494133.8768733,0
+MET.US,D,20180222,000000,39.571,39.7701,39.0802,39.1837,6673150.8209474,0
+MET.US,D,20180223,000000,39.2438,39.8982,39.2438,39.8893,5166815.883999,0
+MET.US,D,20180226,000000,40.0263,40.2194,39.6557,39.9583,6236146.9156166,0
+MET.US,D,20180227,000000,39.9317,40.4963,39.6814,39.6814,6850949.3153045,0
+MET.US,D,20180228,000000,39.841,40.051,38.8063,38.8152,8620706.19221,0
+MET.US,D,20180301,000000,38.8507,39.2537,38.1106,38.428,9315195.4082429,0
+MET.US,D,20180302,000000,38.0938,38.3856,37.5313,38.2348,8462323.0125376,0
+MET.US,D,20180305,000000,37.8919,39.2015,37.8919,38.9837,8582949.2301483,0
+MET.US,D,20180306,000000,39.1108,39.7572,39.0674,39.5542,8824521.3300219,0
+MET.US,D,20180307,000000,39.101,39.6213,38.9837,39.5385,5959919.1082118,0
+MET.US,D,20180308,000000,39.6213,39.6557,39.0241,39.3611,4955434.3346102,0
+MET.US,D,20180309,000000,39.7977,40.3436,39.6814,40.2016,5994654.9856082,0
+MET.US,D,20180312,000000,40.1918,40.2016,39.505,39.5119,7156348.8055407,0
+MET.US,D,20180313,000000,39.7474,39.8824,39.303,39.5799,6776536.4583165,0
+MET.US,D,20180314,000000,39.7661,39.8331,39.3197,39.4182,7726766.5293782,0
+MET.US,D,20180315,000000,39.6647,39.7149,39.303,39.4626,4642451.1810539,0
+MET.US,D,20180316,000000,39.4272,40.0686,39.4272,39.7661,10123297.500898,0
+MET.US,D,20180319,000000,39.8499,39.9671,39.1286,39.571,7446623.5910904,0
+MET.US,D,20180320,000000,39.5976,39.8696,39.5976,39.6647,6837437.1411968,0
+MET.US,D,20180321,000000,39.8243,40.1613,39.6291,39.6814,5661135.1540634,0
+MET.US,D,20180322,000000,39.1197,39.2764,38.2821,38.4112,6731087.2484338,0
+MET.US,D,20180323,000000,38.5127,38.6053,37.0079,37.0445,6705751.5414287,0
+MET.US,D,20180326,000000,37.9924,38.898,37.814,38.7807,8724684.4776962,0
+MET.US,D,20180327,000000,38.7482,39.0488,38.0052,38.2269,7976962.4712019,0
+MET.US,D,20180328,000000,38.3708,38.9334,37.9924,38.5708,8397348.8886608,0
+MET.US,D,20180329,000000,38.5964,38.9935,38.5649,38.5649,7776812.8214018,0
+MET.US,D,20180402,000000,38.5275,38.6989,37.3449,37.8317,8871102.0512925,0
+MET.US,D,20180403,000000,38.0338,38.5127,37.7825,38.3451,7712936.7202351,0
+MET.US,D,20180404,000000,37.548,38.6053,37.4612,38.5275,9617742.2720114,0
+MET.US,D,20180405,000000,38.7807,38.9669,38.5039,38.6802,6831513.7044513,0
+MET.US,D,20180406,000000,38.2092,38.6211,37.6801,38.0427,10278082.169914,0
+MET.US,D,20180409,000000,38.3117,39.0054,38.2446,38.2782,5835774.5498102,0
+MET.US,D,20180410,000000,38.8665,39.3355,38.757,39.0409,5633704.8824801,0
+MET.US,D,20180411,000000,38.6989,39.0674,38.5275,38.6989,5690217.5337538,0
+MET.US,D,20180412,000000,39.101,39.7661,39.0172,39.5208,6129443.8695236,0
+MET.US,D,20180413,000000,39.8243,39.907,39.24,39.4272,5379727.7644847,0
+MET.US,D,20180416,000000,39.774,39.9504,39.5119,39.8243,4819150.6378926,0
+MET.US,D,20180417,000000,40.1179,40.1179,39.303,39.4134,5115550.8070633,0
+MET.US,D,20180418,000000,39.4961,39.841,39.437,39.4961,4904298.1383437,0
+MET.US,D,20180419,000000,39.5208,39.9504,39.5208,39.8656,4643362.4790148,0
+MET.US,D,20180420,000000,39.9977,40.1002,39.4765,39.907,5209513.948256,0
+MET.US,D,20180423,000000,40.0598,40.1179,39.6972,39.8331,4433866.4436696,0
+MET.US,D,20180424,000000,40.0923,40.5712,39.5642,40.0075,6641530.4053993,0
+MET.US,D,20180425,000000,40.0686,40.378,39.6972,40.1918,5840300.5953618,0
+MET.US,D,20180426,000000,40.1267,40.5712,39.9721,40.4795,4828250.4249916,0
+MET.US,D,20180427,000000,40.2539,40.715,40.0884,40.6638,3326351.2156456,0
+MET.US,D,20180430,000000,40.715,40.8658,40.0598,40.0598,4640279.4910358,0
+MET.US,D,20180501,000000,39.9908,40.1002,39.3946,39.7474,6845460.2165626,0
+MET.US,D,20180502,000000,39.5208,39.5286,37.7726,37.8555,9962238.2714232,0
+MET.US,D,20180503,000000,38.42,39.0093,36.8661,37.5313,11973983.319654,0
+MET.US,D,20180504,000000,37.3943,39.438,37.3095,39.2192,8863741.6458247,0
+MET.US,D,20180507,000000,39.235,39.8952,38.9551,39.8302,7441236.9879988,0
+MET.US,D,20180508,000000,39.6676,40.1041,39.2675,39.4903,6940914.1113237,0
+MET.US,D,20180509,000000,39.7011,39.8794,38.9384,39.5227,6808812.4401036,0
+MET.US,D,20180510,000000,39.5139,39.8794,39.3197,39.7779,4419218.6989403,0
+MET.US,D,20180511,000000,39.9307,40.0666,39.567,39.6765,3650990.45871,0
+MET.US,D,20180514,000000,39.7779,40.0056,39.6765,39.8371,3982895.7300592,0
+MET.US,D,20180515,000000,39.8794,40.7112,39.8459,40.2775,5674163.2645549,0
+MET.US,D,20180516,000000,40.2273,40.8047,40.1041,40.6273,4451929.0187311,0
+MET.US,D,20180517,000000,40.5752,40.923,40.2598,40.8718,4804833.7207081,0
+MET.US,D,20180518,000000,40.719,40.8018,40.5072,40.5338,3396439.9739575,0
+MET.US,D,20180521,000000,40.7259,40.8806,40.6087,40.7969,3579549.9755832,0
+MET.US,D,20180522,000000,40.8215,41.3113,40.7703,41.1083,3792349.2123343,0
+MET.US,D,20180523,000000,40.8806,41.1083,40.5406,41.1003,4813456.5478499,0
+MET.US,D,20180524,000000,40.7703,41.1615,40.4145,40.719,5480470.840729,0
+MET.US,D,20180525,000000,40.5988,40.6865,40.1623,40.4401,5205211.1605567,0
+MET.US,D,20180529,000000,39.8864,39.904,38.0722,38.3117,9961891.2069437,0
+MET.US,D,20180530,000000,38.8792,39.4547,38.6231,39.235,7664180.2497128,0
+MET.US,D,20180531,000000,39.1089,39.2271,38.5906,39.0143,6638453.5062709,0
+MET.US,D,20180601,000000,39.6587,39.8558,39.4903,39.5818,5097225.3966212,0
+MET.US,D,20180604,000000,39.2271,39.6243,39.2271,39.303,6286498.6649746,0
+MET.US,D,20180605,000000,39.1266,39.3621,38.7847,39.3621,7514078.9215532,0
+MET.US,D,20180606,000000,39.6331,40.0292,39.1827,39.9967,6207675.4505948,0
+MET.US,D,20180607,000000,40.1761,40.2874,39.8203,39.9484,6502730.9986094,0
+MET.US,D,20180608,000000,39.8864,40.2825,39.8203,40.2194,4505943.2116756,0
+MET.US,D,20180611,000000,40.2874,40.5574,40.244,40.38,6215844.658373,0
+MET.US,D,20180612,000000,40.3633,40.3889,40.1425,40.2874,8711376.2800809,0
+MET.US,D,20180613,000000,40.3456,40.583,39.8558,39.8706,9270669.674022,0
+MET.US,D,20180614,000000,39.9967,39.9967,39.3197,39.6765,7243627.4036731,0
+MET.US,D,20180615,000000,39.303,39.3956,38.4506,39.2843,16097799.406101,0
+MET.US,D,20180618,000000,39.099,39.6676,38.7847,39.5572,7628198.1875771,0
+MET.US,D,20180619,000000,39.1177,39.2271,38.7265,38.7916,10135811.103521,0
+MET.US,D,20180620,000000,38.9384,39.0143,38.6231,38.8467,8659869.6787413,0
+MET.US,D,20180621,000000,38.6733,38.9945,38.5383,38.7344,6492772.6835873,0
+MET.US,D,20180622,000000,39.031,39.1581,38.692,38.7758,9008683.6879788,0
+MET.US,D,20180625,000000,38.5285,38.8093,37.9707,38.3441,9299884.9936155,0
+MET.US,D,20180626,000000,38.3698,38.4555,38.1176,38.1757,6500523.7902966,0
+MET.US,D,20180627,000000,38.0309,38.4368,37.2326,37.2415,10814799.120944,0
+MET.US,D,20180628,000000,37.2129,37.4957,36.9094,37.275,8148173.8441072,0
+MET.US,D,20180629,000000,37.5223,37.7904,36.9606,36.9863,6845468.3350299,0
+MET.US,D,20180702,000000,36.7409,37.0828,36.6907,36.9696,6645974.2514689,0
+MET.US,D,20180703,000000,37.0119,37.1923,36.7567,36.8178,3071360.304039,0
+MET.US,D,20180705,000000,37.0956,37.1833,36.6907,36.9528,4413210.0182875,0
+MET.US,D,20180706,000000,36.7666,37.2908,36.5547,37.0956,4597512.4198063,0
+MET.US,D,20180709,000000,37.7105,38.692,37.3834,38.5728,9159776.4839643,0
+MET.US,D,20180710,000000,38.6231,38.7009,37.9707,38.0998,5579003.6642355,0
+MET.US,D,20180711,000000,37.8259,38.0397,37.2592,37.4031,5021288.2973868,0
+MET.US,D,20180712,000000,37.681,37.7185,37.0129,37.4859,4542396.144918,0
+MET.US,D,20180713,000000,37.344,37.7007,37.2908,37.4957,4441232.9379878,0
+MET.US,D,20180716,000000,37.477,37.817,37.4208,37.7007,5001221.4756966,0
+MET.US,D,20180717,000000,37.7943,37.9204,37.4682,37.4859,4881449.7267752,0
+MET.US,D,20180718,000000,37.5125,38.1825,37.4534,38.1392,4802697.5489847,0
+MET.US,D,20180719,000000,37.9963,38.0545,37.3509,37.4682,4962700.3628949,0
+MET.US,D,20180720,000000,37.3273,37.3745,37.0956,37.1232,5273328.1461091,0
+MET.US,D,20180723,000000,37.1232,37.9037,37.076,37.8259,5582881.2472069,0
+MET.US,D,20180724,000000,37.8583,38.558,37.7322,38.0998,4871159.5693999,0
+MET.US,D,20180725,000000,38.0397,38.1205,37.3706,37.9352,5101914.8263284,0
+MET.US,D,20180726,000000,38.1983,38.8053,38.1491,38.3619,7452846.3963197,0
+MET.US,D,20180727,000000,38.4457,38.8852,38.3649,38.6487,4082945.6921529,0
+MET.US,D,20180730,000000,38.7176,39.3197,38.692,38.8191,5941992.5174786,0
+MET.US,D,20180731,000000,39.0734,39.1493,38.4969,38.8014,5893620.6593473,0
+MET.US,D,20180801,000000,39.0063,39.2606,38.5984,38.7009,6168884.3987534,0
+MET.US,D,20180802,000000,39.0221,39.7868,38.8792,39.1827,8416410.0352072,0
+MET.US,D,20180803,000000,39.1256,39.3207,38.4476,38.8063,8205363.3725968,0
+MET.US,D,20180806,000000,38.7886,39.4439,38.6359,39.3039,6944291.3937444,0
+MET.US,D,20180807,000000,39.4665,39.9317,39.3129,39.4222,7444419.4272028,0
+MET.US,D,20180808,000000,39.4222,39.8173,39.3375,39.6972,5575367.6056678,0
+MET.US,D,20180809,000000,39.6972,39.9721,39.4518,39.4833,5585878.9912786,0
+MET.US,D,20180810,000000,39.0369,39.236,37.883,38.225,8919651.5008972,0
+MET.US,D,20180813,000000,38.0702,38.2674,37.8062,38.0377,6138736.4702224,0
+MET.US,D,20180814,000000,38.1136,38.6881,37.9895,38.6112,6303130.3601644,0
+MET.US,D,20180815,000000,38.2072,38.5067,37.9422,38.4062,6770381.6452513,0
+MET.US,D,20180816,000000,38.6881,39.2271,38.6517,39.0133,6261359.8308029,0
+MET.US,D,20180817,000000,38.9,39.4488,38.7472,39.3277,6026081.5727481,0
+MET.US,D,20180820,000000,39.3277,39.7671,39.3207,39.4833,4809322.2183482,0
+MET.US,D,20180821,000000,39.4488,40.3918,39.3906,40.0736,9804082.4088368,0
+MET.US,D,20180822,000000,40.0322,40.1505,39.6637,39.7316,4302178.8142847,0
+MET.US,D,20180823,000000,39.6814,39.705,39.2438,39.3552,4780702.5912972,0
+MET.US,D,20180824,000000,39.5612,39.8273,39.5257,39.7386,3502496.5870872,0
+MET.US,D,20180827,000000,39.9366,40.5328,39.8588,40.2893,4339340.083804,0
+MET.US,D,20180828,000000,40.451,40.6225,40.1081,40.1859,4097853.2278377,0
+MET.US,D,20180829,000000,40.177,40.3732,39.8351,40.2126,4797071.4511061,0
+MET.US,D,20180830,000000,40.0824,40.0913,39.3167,39.5089,6430217.862983,0
+MET.US,D,20180831,000000,39.374,39.4124,39.0684,39.2853,5304785.1775016,0
+MET.US,D,20180904,000000,39.4931,39.5947,38.9611,39.4931,4271664.5399141,0
+MET.US,D,20180905,000000,39.5257,39.9533,39.4074,39.6637,4174338.3236186,0
+MET.US,D,20180906,000000,39.6637,39.8273,39.1335,39.236,3772484.3375196,0
+MET.US,D,20180907,000000,39.3375,39.4144,38.8773,39.1404,4705276.9555063,0
+MET.US,D,20180910,000000,39.3552,39.3641,38.9128,39.029,4187746.9872675,0
+MET.US,D,20180911,000000,38.8241,38.9176,38.4654,38.7048,5580244.7749327,0
+MET.US,D,20180912,000000,38.5944,38.8379,38.358,38.4476,5337997.8274601,0
+MET.US,D,20180913,000000,38.627,39.0211,38.627,38.9709,5266594.8922447,0
+MET.US,D,20180914,000000,39.0724,39.9967,39.0724,39.8351,5349788.886488,0
+MET.US,D,20180917,000000,39.9208,40.0992,39.439,39.5424,5606267.5072379,0
+MET.US,D,20180918,000000,39.6381,40.2717,39.5011,40.0736,5689116.4666186,0
+MET.US,D,20180919,000000,40.0824,41.194,40.0824,40.852,7164108.0307174,0
+MET.US,D,20180920,000000,41.2482,41.7123,41.2206,41.4511,6878962.0869206,0
+MET.US,D,20180921,000000,41.5881,41.8798,41.2895,41.7695,12010633.12573,0
+MET.US,D,20180924,000000,41.6345,41.7695,41.2118,41.3674,5684658.413231,0
+MET.US,D,20180925,000000,41.4955,41.6738,41.0068,41.0245,7239677.7693038,0
+MET.US,D,20180926,000000,41.1093,41.1624,40.2707,40.3998,5653995.976831,0
+MET.US,D,20180927,000000,40.5377,40.5534,40.1337,40.1505,5728975.0969173,0
+MET.US,D,20180928,000000,39.8676,40.2154,39.4144,39.9967,7889317.5272301,0
+MET.US,D,20181001,000000,40.2204,40.5377,39.8893,40.0391,5585288.3727784,0
+MET.US,D,20181002,000000,39.9799,40.2963,39.436,39.6893,5686098.4263784,0
+MET.US,D,20181003,000000,39.9533,40.5752,39.7149,40.2549,6719422.0256499,0
+MET.US,D,20181004,000000,40.1179,41.0955,40.1081,40.8974,7428331.6693261,0
+MET.US,D,20181005,000000,40.9387,41.3142,40.314,40.4766,5181278.9335959,0
+MET.US,D,20181008,000000,40.314,41.1624,40.2362,40.8885,5308551.131547,0
+MET.US,D,20181009,000000,40.6313,40.6826,40.0736,40.6135,7456400.2554053,0
+MET.US,D,20181010,000000,40.6826,40.852,39.5011,39.5178,7553019.1502322,0
+MET.US,D,20181011,000000,39.3207,39.3277,37.3095,37.4622,11137015.001502,0
+MET.US,D,20181012,000000,37.8397,38.1481,36.6424,37.5243,10366077.222791,0
+MET.US,D,20181015,000000,37.4977,37.9855,37.3854,37.4701,6299987.4984887,0
+MET.US,D,20181016,000000,37.6258,37.7135,37.1824,37.5401,7973479.6487057,0
+MET.US,D,20181017,000000,37.5992,38.5265,37.5243,38.2338,6771813.5399315,0
+MET.US,D,20181018,000000,38.1057,38.3285,37.0217,37.344,5486894.5780255,0
+MET.US,D,20181019,000000,37.076,37.6849,36.8553,37.5322,7044324.104095,0
+MET.US,D,20181022,000000,37.5489,37.6662,36.667,36.7271,6513186.5697571,0
+MET.US,D,20181023,000000,35.9388,36.5912,35.4205,36.4187,7895176.0162367,0
+MET.US,D,20181024,000000,36.2984,36.2984,34.3296,34.4479,12393362.032352,0
+MET.US,D,20181025,000000,34.9888,35.2864,34.6193,34.9021,10145376.687685,0
+MET.US,D,20181026,000000,34.5435,34.5789,33.6517,33.8675,12736410.914957,0
+MET.US,D,20181029,000000,34.4577,34.9111,33.7384,34.2114,10249772.059432,0
+MET.US,D,20181030,000000,34.4834,34.9287,33.9621,34.8716,11774026.483454,0
+MET.US,D,20181031,000000,35.2717,35.9546,35.1948,35.2628,9426172.8273995,0
+MET.US,D,20181101,000000,35.5613,35.9546,35.1682,35.9063,9123551.8826164,0
+MET.US,D,20181102,000000,37.5489,38.0436,37.0612,37.3273,11029058.66701,0
+MET.US,D,20181105,000000,37.3864,38.7137,37.3351,38.5452,9056038.7080735,0
+MET.US,D,20181106,000000,38.1569,38.7354,38.0968,38.564,9389050.1206001,0
+MET.US,D,20181107,000000,38.8655,39.2616,38.3087,39.0537,7041455.2406926,0
+MET.US,D,20181108,000000,38.6831,39.712,38.6221,39.2793,8869716.8377996,0
+MET.US,D,20181109,000000,39.1404,39.435,38.7275,39.0636,8014132.8739971,0
+MET.US,D,20181112,000000,39.098,39.2547,38.5788,38.6645,6330874.2075492,0
+MET.US,D,20181113,000000,39.0369,39.911,38.9591,39.2971,7186928.0276501,0
+MET.US,D,20181114,000000,39.7553,40.0666,38.6565,38.9344,7965711.2902532,0
+MET.US,D,20181115,000000,38.5097,38.8299,38.0545,38.7275,10143692.105708,0
+MET.US,D,20181116,000000,38.5009,38.6398,37.8801,38.0003,9453473.2035051,0
+MET.US,D,20181119,000000,37.9835,38.1825,37.481,37.749,9141523.12492,0
+MET.US,D,20181120,000000,37.4228,37.4554,36.5054,37.0335,11147333.573513,0
+MET.US,D,20181121,000000,37.4041,37.9786,36.9538,37.1627,7609374.5062009,0
+MET.US,D,20181123,000000,36.6779,37.4711,36.6621,36.9971,3126705.9256301,0
+MET.US,D,20181126,000000,37.5677,38.22,37.5213,37.8535,7398977.3209792,0
+MET.US,D,20181127,000000,37.7086,38.3461,37.6889,38.0427,8446930.3984283,0
+MET.US,D,20181128,000000,38.0091,38.9768,37.7943,38.9768,7947111.8815378,0
+MET.US,D,20181129,000000,38.5886,38.9591,38.2772,38.3728,6562800.553394,0
+MET.US,D,20181130,000000,38.3551,38.7354,38.2466,38.5788,7075330.5605491,0
+MET.US,D,20181203,000000,39.1591,39.6341,38.4753,38.7442,9291057.1751729,0
+MET.US,D,20181204,000000,38.5009,38.5708,36.3931,36.67,11341088.915461,0
+MET.US,D,20181206,000000,35.9428,35.9496,34.6844,35.589,13212031.325081,0
+MET.US,D,20181207,000000,35.5121,36.2344,34.777,35.1219,10142941.147478,0
+MET.US,D,20181210,000000,35.0096,35.1396,33.6261,34.2399,9662194.940026,0
+MET.US,D,20181211,000000,34.777,35.1909,33.7473,33.9119,9208893.2114756,0
+MET.US,D,20181212,000000,34.4469,34.845,34.0675,34.2074,7112944.4346236,0
+MET.US,D,20181213,000000,34.2843,34.4183,33.8261,34.1622,8588595.6241953,0
+MET.US,D,20181214,000000,33.5915,34.4754,33.5502,33.6172,8004015.2340531,0
+MET.US,D,20181217,000000,33.5048,34.4133,33.3826,33.6073,11684352.937451,0
+MET.US,D,20181218,000000,33.7817,34.6361,33.7473,34.2499,11122822.905753,0
+MET.US,D,20181219,000000,34.3256,35.3969,33.6448,33.9207,13080159.000564,0
+MET.US,D,20181220,000000,33.7906,34.7061,33.6704,34.0162,12924880.119848,0
+MET.US,D,20181221,000000,33.7719,34.6361,33.3058,33.3925,14297977.814955,0
+MET.US,D,20181224,000000,32.9255,33.9167,32.7697,33.0565,7650104.8569322,0
+MET.US,D,20181226,000000,33.1333,34.7839,32.6407,34.7425,10405799.868761,0
+MET.US,D,20181227,000000,34.1622,35.3969,33.9976,35.3969,12056083.350421,0
+MET.US,D,20181228,000000,35.521,35.6412,34.8765,35.113,7359347.0225747,0
+MET.US,D,20181231,000000,35.312,35.7003,35.0204,35.4934,5397138.8325407,0
+MET.US,D,20190102,000000,35.1042,36.1162,34.7928,36.0216,6046597.9545683,0
+MET.US,D,20190103,000000,35.7516,36.0078,35.2115,35.3288,7667337.3187063,0
+MET.US,D,20190104,000000,36.0463,36.7833,35.994,36.5477,6897557.4364025,0
+MET.US,D,20190107,000000,36.4276,37.1272,36.0994,36.7833,6466969.1499007,0
+MET.US,D,20190108,000000,37.1361,37.4298,36.5301,36.9715,5162052.3732771,0
+MET.US,D,20190109,000000,37.1971,37.9136,36.9498,37.6022,7945567.3431231,0
+MET.US,D,20190110,000000,37.4898,37.8357,37.1094,37.4898,7006433.1873219,0
+MET.US,D,20190111,000000,37.1627,37.8574,37.0592,37.7943,4122429.8581449,0
+MET.US,D,20190114,000000,38.0091,38.1797,37.3006,38.0091,4592728.612916,0
+MET.US,D,20190115,000000,37.8801,38.3117,37.7086,38.088,4846812.2857956,0
+MET.US,D,20190116,000000,38.5886,39.1473,38.285,38.7856,6780207.0203704,0
+MET.US,D,20190117,000000,38.6398,39.1503,38.2594,38.9433,5550119.1721868,0
+MET.US,D,20190118,000000,39.1661,39.2971,38.9433,39.1661,7471823.3137673,0
+MET.US,D,20190122,000000,38.8812,39.0636,38.56,38.7856,6609175.2685554,0
+MET.US,D,20190123,000000,38.9768,39.0636,37.8603,38.4506,7562820.1699492,0
+MET.US,D,20190124,000000,38.4753,39.1079,38.3728,38.9158,5012471.6418369,0
+MET.US,D,20190125,000000,39.3483,39.7454,39.1503,39.3059,4953375.2883266,0
+MET.US,D,20190128,000000,38.9433,39.2202,38.5788,39.0123,4340674.5568759,0
+MET.US,D,20190129,000000,38.8043,39.0812,38.692,38.7778,3965107.1532711,0
+MET.US,D,20190130,000000,38.8576,39.3149,38.3363,39.098,5326063.6804449,0
+MET.US,D,20190131,000000,38.692,39.566,38.6831,39.4783,7494460.6451845,0
+MET.US,D,20190201,000000,39.6942,39.6942,39.1837,39.367,6421139.3868607,0
+MET.US,D,20190204,000000,39.2961,39.5316,39.1256,39.4006,6494973.8030495,0
+MET.US,D,20190205,000000,39.4173,39.4961,39.1384,39.436,4646224.2387581,0
+MET.US,D,20190206,000000,39.1138,39.7396,39.0704,39.436,7304227.7032612,0
+MET.US,D,20190207,000000,38.2664,38.3451,37.2376,37.9697,8229344.3103617,0
+MET.US,D,20190208,000000,37.7007,38.1146,36.6789,37.2642,10731924.791352,0
+MET.US,D,20190211,000000,37.5253,37.883,37.3569,37.7598,9689973.2908972,0
+MET.US,D,20190212,000000,38.1176,38.9778,38.0742,38.6585,8576104.3473578,0
+MET.US,D,20190213,000000,38.8438,39.0882,38.4062,38.5806,6508198.7863745,0
+MET.US,D,20190214,000000,38.0052,38.6073,37.9342,38.2141,6947905.1265268,0
+MET.US,D,20190215,000000,38.6172,39.2784,38.5906,39.1384,6917093.5132892,0
+MET.US,D,20190219,000000,38.7886,39.3257,38.7384,39.034,6893434.2697933,0
+MET.US,D,20190220,000000,39.095,39.4626,38.9935,39.3049,9762581.8185151,0
+MET.US,D,20190221,000000,39.2616,39.506,38.8704,39.0507,7173058.6409787,0
+MET.US,D,20190222,000000,39.0507,39.3305,38.9739,39.034,5589322.2362465,0
+MET.US,D,20190225,000000,39.3838,39.8371,39.3405,39.4883,7111783.4937915,0
+MET.US,D,20190226,000000,39.2192,39.706,38.9384,38.9571,8169192.556095,0
+MET.US,D,20190227,000000,38.9295,39.367,38.8339,39.2616,12583517.848836,0
+MET.US,D,20190228,000000,39.2616,39.6281,39.095,39.4262,10307051.90587,0
+MET.US,D,20190301,000000,39.8203,40.1869,39.5188,39.7396,6782893.2182572,0
+MET.US,D,20190304,000000,39.8016,40.2382,39.4488,39.8371,5671672.9246931,0
+MET.US,D,20190305,000000,39.9415,39.9859,39.1532,39.7396,7026172.2258926,0
+MET.US,D,20190306,000000,39.6371,39.8016,39.1049,39.2094,4831931.1351297,0
+MET.US,D,20190307,000000,38.8527,39.0784,38.2584,38.6673,6140787.3980384,0
+MET.US,D,20190308,000000,38.2584,38.5511,37.953,38.5265,7391174.4590404,0
+MET.US,D,20190311,000000,38.7718,39.1266,38.6172,38.8852,4798559.1602494,0
+MET.US,D,20190312,000000,38.9739,39.2448,38.765,38.8852,4849929.7772607,0
+MET.US,D,20190313,000000,38.9384,39.2271,38.8162,39.0005,3957145.9812188,0
+MET.US,D,20190314,000000,39.034,39.1315,38.8527,39.1237,3913168.2435447,0
+MET.US,D,20190315,000000,39.0507,39.6537,38.902,39.5316,13523514.591793,0
+MET.US,D,20190318,000000,39.5927,40.1258,39.2271,39.8893,4937195.1828837,0
+MET.US,D,20190319,000000,40.0638,40.3259,39.2094,39.2961,5699436.053438,0
+MET.US,D,20190320,000000,39.1651,39.2784,37.7786,37.8485,7050253.629691,0
+MET.US,D,20190321,000000,37.6032,38.0003,37.2376,37.7105,7477339.8123364,0
+MET.US,D,20190322,000000,37.2277,37.3302,36.129,36.461,9858445.6958777,0
+MET.US,D,20190325,000000,36.5389,36.9045,36.1358,36.5301,6148835.8436148,0
+MET.US,D,20190326,000000,36.9321,37.2415,36.7478,37.0474,5107882.9146443,0
+MET.US,D,20190327,000000,36.9568,37.3174,36.6907,37.0779,6244609.4030281,0
+MET.US,D,20190328,000000,37.0631,37.4031,36.5961,37.0543,4734009.226292,0
+MET.US,D,20190329,000000,37.4554,37.5115,37.0099,37.142,6597804.3402132,0
+MET.US,D,20190401,000000,37.2986,38.556,37.2888,38.5019,7065548.8221921,0
+MET.US,D,20190402,000000,38.4851,38.7718,38.2496,38.3285,5764689.2496302,0
+MET.US,D,20190403,000000,38.695,39.1237,38.3934,38.556,4600289.9504509,0
+MET.US,D,20190404,000000,38.695,39.1897,38.4939,39.034,4633809.0725521,0
+MET.US,D,20190405,000000,39.1384,39.4104,38.8783,39.3139,5163782.6216326,0
+MET.US,D,20190408,000000,39.1739,39.3838,39.097,39.2695,3717036.220278,0
+MET.US,D,20190409,000000,39.0507,39.1483,38.4901,38.6497,7024607.3913095,0
+MET.US,D,20190410,000000,38.6073,39.1571,38.3451,39.1138,3714079.0685432,0
+MET.US,D,20190411,000000,39.3217,39.8509,39.2616,39.506,4872942.5877932,0
+MET.US,D,20190412,000000,40.1071,40.5949,39.8105,40.0115,6296317.9512432,0
+MET.US,D,20190415,000000,39.9514,40.1505,39.3444,39.4793,4992370.3166603,0
+MET.US,D,20190416,000000,39.6893,40.4263,39.6026,40.2993,5970569.5225761,0
+MET.US,D,20190417,000000,40.4559,40.4559,39.706,39.9681,5933193.1136718,0
+MET.US,D,20190418,000000,39.8459,40.0292,39.4883,39.5414,6966435.5282697,0
+MET.US,D,20190422,000000,39.4883,39.6281,39.3049,39.4439,2820303.8046753,0
+MET.US,D,20190423,000000,39.3049,39.8016,39.2646,39.6371,4625819.4858641,0
+MET.US,D,20190424,000000,39.4793,39.6104,39.1335,39.1995,4001995.4393255,0
+MET.US,D,20190425,000000,39.0418,39.367,38.7472,39.0093,4971027.8807866,0
+MET.US,D,20190426,000000,39.0882,39.3759,38.8704,39.3483,3538721.1884352,0
+MET.US,D,20190429,000000,39.5237,40.047,39.4173,39.8893,4889016.1383521,0
+MET.US,D,20190430,000000,39.9947,40.2903,39.506,40.247,5742747.0619804,0
+MET.US,D,20190501,000000,40.1603,40.5653,39.7494,39.8804,6104828.6764964,0
+MET.US,D,20190502,000000,40.7436,41.9922,40.6313,41.3634,10812207.30024,0
+MET.US,D,20190503,000000,41.6857,42.1321,41.3014,41.8788,7135136.2651446,0
+MET.US,D,20190506,000000,41.1033,42.2563,41.0334,41.9064,6198307.7540729,0
+MET.US,D,20190507,000000,41.4117,42.0246,41.3782,41.6423,7318311.2145092,0
+MET.US,D,20190508,000000,41.3684,42.1252,41.3142,41.6335,7106792.6659836,0
+MET.US,D,20190509,000000,41.0974,41.8522,40.856,41.8089,5918127.2678736,0
+MET.US,D,20190510,000000,41.536,42.3292,41.2619,42.1962,6746838.0899153,0
+MET.US,D,20190513,000000,41.3871,41.5527,40.7969,41.1477,7579665.9897155,0
+MET.US,D,20190514,000000,41.192,42.346,41.192,41.8246,6652826.2379184,0
+MET.US,D,20190515,000000,41.5871,41.6926,41.0974,41.536,6223753.0603874,0
+MET.US,D,20190516,000000,41.7192,42.3203,41.7192,41.9498,4375445.9525669,0
+MET.US,D,20190517,000000,41.4373,42.1075,41.4206,41.6758,4627272.6915211,0
+MET.US,D,20190520,000000,41.6591,42.2306,41.5832,41.8434,4797042.021662,0
+MET.US,D,20190521,000000,42.1696,44.3789,42.0641,42.3804,7347388.5201575,0
+MET.US,D,20190522,000000,42.1439,42.5558,42.007,42.3804,5439764.8453999,0
+MET.US,D,20190523,000000,41.8158,41.87,41.1388,41.6059,6453481.3311952,0
+MET.US,D,20190524,000000,41.8089,42.2139,41.731,42.1153,3940165.1919328,0
+MET.US,D,20190528,000000,42.0118,42.2218,41.5182,41.5458,5881197.3746739,0
+MET.US,D,20190529,000000,41.2088,41.7655,41.0974,41.6848,4384844.0933413,0
+MET.US,D,20190530,000000,41.862,42.1696,41.5182,41.6926,3762777.6949856,0
+MET.US,D,20190531,000000,41.1388,41.2807,40.5496,40.6914,6081645.3781495,0
+MET.US,D,20190603,000000,40.5239,41.536,40.2401,41.4373,6389800.0732449,0
+MET.US,D,20190604,000000,42.0296,42.543,41.8,42.2829,6936189.1633218,0
+MET.US,D,20190605,000000,42.3292,42.477,41.733,42.2829,4845318.4878018,0
+MET.US,D,20190606,000000,42.4159,42.7864,42.2218,42.6021,4993506.9020904,0
+MET.US,D,20190607,000000,41.9734,42.8396,41.9734,42.5558,4871151.4509325,0
+MET.US,D,20190610,000000,42.8218,43.2781,42.477,42.6356,5830741.1000487,0
+MET.US,D,20190611,000000,42.9894,43.1816,42.675,42.7499,5302382.1111639,0
+MET.US,D,20190612,000000,42.6997,42.8484,42.5391,42.6356,3774251.1189782,0
+MET.US,D,20190613,000000,42.6524,42.9007,42.4858,42.7164,3730477.3577963,0
+MET.US,D,20190614,000000,42.7233,43.1274,42.5046,42.9815,3700738.3970584,0
+MET.US,D,20190617,000000,43.0308,43.1047,42.407,42.5647,3548899.7168843,0
+MET.US,D,20190618,000000,42.5745,43.146,42.3981,42.8909,4096546.1545932,0
+MET.US,D,20190619,000000,43.1816,43.5817,42.7233,42.9263,4904141.8578471,0
+MET.US,D,20190620,000000,43.2447,43.5689,42.7164,43.4654,4613971.5975647,0
+MET.US,D,20190621,000000,43.4732,43.623,43.0357,43.0683,6179215.1484655,0
+MET.US,D,20190624,000000,43.0593,43.4466,42.9618,43.2279,3328225.5667968,0
+MET.US,D,20190625,000000,43.156,43.1726,42.6702,42.9105,4721346.4468315,0
+MET.US,D,20190626,000000,43.0495,43.2447,42.68,43.0308,4041833.7734559,0
+MET.US,D,20190627,000000,43.1195,43.4732,43.0219,43.2781,3632629.5299732,0
+MET.US,D,20190628,000000,43.6476,43.9305,43.5609,43.7373,5196079.9143965,0
+MET.US,D,20190701,000000,44.0625,44.5463,44.0014,44.4586,5752912.3979201,0
+MET.US,D,20190702,000000,44.3789,44.4586,43.7295,44.028,4646689.0210143,0
+MET.US,D,20190703,000000,44.1354,44.6883,44.0457,44.4429,2540583.02669,0
+MET.US,D,20190705,000000,44.6074,44.8548,44.3739,44.6439,2592009.4581645,0
+MET.US,D,20190708,000000,44.3975,44.6488,44.2389,44.503,2752235.529927,0
+MET.US,D,20190709,000000,44.1857,44.5079,44.0871,44.3611,3856039.6035602,0
+MET.US,D,20190710,000000,44.5128,44.7149,44.168,44.3098,3943954.4865718,0
+MET.US,D,20190711,000000,44.4251,44.4734,43.9383,44.3975,4609131.9762114,0
+MET.US,D,20190712,000000,44.4832,44.8459,44.3975,44.838,4270075.3499289,0
+MET.US,D,20190715,000000,44.8203,44.8557,44.3789,44.7149,3730719.8970087,0
+MET.US,D,20190716,000000,44.4251,44.6163,44.0871,44.4656,4413257.7142833,0
+MET.US,D,20190717,000000,44.3975,44.4656,43.8162,43.9926,4454635.5127862,0
+MET.US,D,20190718,000000,44.0625,44.2163,43.8901,44.028,4807330.1494204,0
+MET.US,D,20190719,000000,44.2034,44.4025,43.7718,43.7777,4976564.6755242,0
+MET.US,D,20190722,000000,43.7295,43.8949,43.3925,43.8162,4448836.8974764,0
+MET.US,D,20190723,000000,43.9383,44.3098,43.8949,44.1512,3788684.7391309,0
+MET.US,D,20190724,000000,43.9926,44.4153,43.9049,44.3512,3312584.3246246,0
+MET.US,D,20190725,000000,44.3512,44.3789,43.9926,44.1512,4064250.8914461,0
+MET.US,D,20190726,000000,44.168,44.7099,43.8348,44.634,4428902.0008807,0
+MET.US,D,20190729,000000,44.2921,44.5345,43.9344,44.028,4332923.4501665,0
+MET.US,D,20190730,000000,43.8773,44.0379,43.5255,44.0379,3316692.2691073,0
+MET.US,D,20190731,000000,43.9383,44.1216,43.218,43.5156,7492182.4002823,0
+MET.US,D,20190801,000000,43.8949,45.0499,42.1862,42.5558,12378830.990591,0
+MET.US,D,20190802,000000,42.4513,42.5292,41.4117,41.6423,10316897.577158,0
+MET.US,D,20190805,000000,40.9309,41.2581,40.0588,40.5032,9965475.5102819,0
+MET.US,D,20190806,000000,41.6423,41.7665,40.6451,41.6423,8880726.4943444,0
+MET.US,D,20190807,000000,40.7604,41.3606,40.112,41.1792,6936420.5396415,0
+MET.US,D,20190808,000000,41.73,42.2454,41.5448,41.9261,7235706.8239577,0
+MET.US,D,20190809,000000,41.7931,41.9971,41.3852,41.6936,5997375.6869813,0
+MET.US,D,20190812,000000,41.1427,41.6936,40.6737,40.7889,10928751.958387,0
+MET.US,D,20190813,000000,40.8678,41.9872,40.4667,41.7104,7165120.8095202,0
+MET.US,D,20190814,000000,40.5752,40.8678,39.8459,39.8804,10843957.611265,0
+MET.US,D,20190815,000000,39.9967,40.2549,39.5424,39.7572,8386084.5152027,0
+MET.US,D,20190816,000000,40.0766,40.5752,40.0322,40.3081,8045979.5918226,0
+MET.US,D,20190819,000000,41.0915,41.2236,40.5081,40.6816,7105768.7242883,0
+MET.US,D,20190820,000000,40.388,40.8491,40.2362,40.3259,6231012.9998215,0
+MET.US,D,20190821,000000,40.7427,40.8392,40.5131,40.6737,5443372.4893318,0
+MET.US,D,20190822,000000,40.9309,41.3477,40.721,41.0718,5445535.046074,0
+MET.US,D,20190823,000000,40.6638,41.0718,39.3759,39.6321,10057493.263734,0
+MET.US,D,20190826,000000,40.05,40.1652,39.5868,39.8558,7944974.6950061,0
+MET.US,D,20190827,000000,40.1031,40.2106,38.9108,38.9847,7942504.6513126,0
+MET.US,D,20190828,000000,38.6359,38.8734,38.5196,38.8517,8266580.6757041,0
+MET.US,D,20190829,000000,39.3838,39.4685,39.1867,39.2242,5434531.4783797,0
+MET.US,D,20190830,000000,39.5868,39.7218,39.2518,39.3759,4753074.432072,0
+MET.US,D,20190903,000000,38.9847,39.1089,38.5482,39.0438,5730245.6370587,0
+MET.US,D,20190904,000000,39.4981,39.7129,39.3157,39.5424,5623682.6345276,0
+MET.US,D,20190905,000000,40.2549,41.1526,40.2204,40.8392,6992953.4870837,0
+MET.US,D,20190906,000000,40.8954,41.3654,40.716,41.0915,4655072.3533691,0
+MET.US,D,20190909,000000,41.4531,41.4531,40.6097,41.2423,11195112.783527,0
+MET.US,D,20190910,000000,41.4994,42.1488,41.2304,42.1488,9087578.9537564,0
+MET.US,D,20190911,000000,42.2178,42.6534,41.5172,42.6366,7228067.3461746,0
+MET.US,D,20190912,000000,42.1834,42.7746,41.5694,42.5479,6768895.9657249,0
+MET.US,D,20190913,000000,43.017,43.4358,42.7174,42.9924,8397558.9540037,0
+MET.US,D,20190916,000000,42.5923,42.6445,41.9675,42.2621,8543675.1294993,0
+MET.US,D,20190917,000000,41.8355,42.2109,41.7014,42.1558,7864810.9187038,0
+MET.US,D,20190918,000000,41.9449,42.6366,41.7665,42.5292,7365691.6048144,0
+MET.US,D,20190919,000000,42.4593,43.0357,42.3262,42.5381,4973726.2563744,0
+MET.US,D,20190920,000000,42.681,42.681,41.9774,42.1656,36047010.889367,0
+MET.US,D,20190923,000000,41.7024,42.5923,41.6936,42.4227,7898535.0321058,0
+MET.US,D,20190924,000000,42.5479,42.6199,41.8266,42.0681,9534461.004244,0
+MET.US,D,20190925,000000,42.0681,42.4051,41.9587,42.1025,4706278.5714165,0
+MET.US,D,20190926,000000,42.1025,42.1488,41.5911,41.8454,5986322.3936744,0
+MET.US,D,20190927,000000,42.2897,42.3696,41.8808,42.0927,4787238.9723282,0
+MET.US,D,20190930,000000,42.2533,42.3262,41.734,41.9173,5196654.2959621,0
+MET.US,D,20191001,000000,42.2799,42.3548,40.9033,40.9112,4605911.9890958,0
+MET.US,D,20191002,000000,40.4667,40.6195,39.3798,39.4547,9163235.9658669,0
+MET.US,D,20191003,000000,39.3119,39.6419,38.8143,39.6065,7573833.8857278,0
+MET.US,D,20191004,000000,39.6233,40.4323,39.4735,40.3613,4862655.4748432,0
+MET.US,D,20191007,000000,40.3613,40.3613,39.9435,39.9523,3862060.461914,0
+MET.US,D,20191008,000000,39.4104,39.4449,38.9482,38.9581,6358733.7430941,0
+MET.US,D,20191009,000000,39.2606,39.6499,39.1699,39.437,4854033.6625098,0
+MET.US,D,20191010,000000,39.7917,40.3259,39.5888,39.9613,4428496.0775128,0
+MET.US,D,20191011,000000,40.8146,41.4275,40.6451,40.7427,5967190.2105387,0
+MET.US,D,20191014,000000,40.379,40.7515,40.3229,40.6638,2410139.5524276,0
+MET.US,D,20191015,000000,40.858,41.4098,40.7338,41.054,3611734.6246126,0
+MET.US,D,20191016,000000,40.9831,41.4453,40.7889,40.8491,4892562.8937788,0
+MET.US,D,20191017,000000,41.1703,41.2945,40.6451,40.7979,4764622.9518877,0
+MET.US,D,20191018,000000,40.8678,41.1073,40.7979,40.9743,5690798.0041699,0
+MET.US,D,20191021,000000,41.3753,41.5596,41.2423,41.3654,4931976.0231814,0
+MET.US,D,20191022,000000,41.2867,41.4729,40.9831,41.3388,3882281.5344841,0
+MET.US,D,20191023,000000,41.2777,41.4275,41.0866,41.3753,3453606.1618535,0
+MET.US,D,20191024,000000,41.4275,41.7104,40.8195,41.1339,3654731.0425449,0
+MET.US,D,20191025,000000,40.9033,41.3388,40.9033,41.1703,2433829.2401761,0
+MET.US,D,20191028,000000,41.3654,41.8946,41.3654,41.6059,4622557.8916034,0
+MET.US,D,20191029,000000,41.4354,41.8168,41.2729,41.4896,4211335.1941741,0
+MET.US,D,20191030,000000,41.4453,41.5172,40.7338,41.1427,5932354.8819171,0
+MET.US,D,20191031,000000,40.8766,41.73,40.2903,41.5862,7901653.5383794,0
+MET.US,D,20191101,000000,41.7853,42.1656,41.5694,42.007,6450858.0514304,0
+MET.US,D,20191104,000000,42.3538,42.7982,42.3292,42.6977,7316693.6098882,0
+MET.US,D,20191105,000000,42.8416,43.5747,42.6977,43.4033,6863557.2951103,0
+MET.US,D,20191106,000000,43.3865,43.7097,43.1007,43.6043,5740616.9791075,0
+MET.US,D,20191107,000000,44.0241,44.5089,43.8989,43.9984,6687565.1597401,0
+MET.US,D,20191108,000000,44.0507,44.2675,43.5028,44.2477,7185025.2618633,0
+MET.US,D,20191111,000000,43.7994,44.3877,43.7896,44.159,4818097.266753,0
+MET.US,D,20191112,000000,44.2389,44.7444,44.1236,44.4794,5207993.7652434,0
+MET.US,D,20191113,000000,44.0694,44.3286,43.9019,44.1945,4531164.2453293,0
+MET.US,D,20191114,000000,44.094,44.3827,43.9255,44.2301,3382645.6831092,0
+MET.US,D,20191115,000000,44.5089,44.6153,44.1138,44.2034,3676136.3965407,0
+MET.US,D,20191118,000000,44.0241,44.1334,43.7521,44.0694,4100628.7288655,0
+MET.US,D,20191119,000000,44.2034,44.4478,44.0605,44.094,4459143.2917864,0
+MET.US,D,20191120,000000,43.9078,43.9698,43.3698,43.9078,4720205.8021679,0
+MET.US,D,20191121,000000,44.0773,44.0773,43.5993,43.9334,3996595.6437245,0
+MET.US,D,20191122,000000,44.0162,44.5631,43.8989,44.499,6018461.3763249,0
+MET.US,D,20191125,000000,44.634,44.9041,44.5089,44.8144,5639365.483845,0
+MET.US,D,20191126,000000,44.6883,44.7956,44.3552,44.6528,4581062.3753236,0
+MET.US,D,20191127,000000,44.9041,44.9838,44.5483,44.7779,4368668.047132,0
+MET.US,D,20191129,000000,44.6242,44.8499,44.5187,44.7779,1873866.0726778,0
+MET.US,D,20191202,000000,45.0105,45.0735,44.2477,44.2754,3928527.3689762,0
+MET.US,D,20191203,000000,43.7797,43.8368,43.0505,43.3777,7026666.437593,0
+MET.US,D,20191204,000000,43.5945,44.1768,43.495,43.6556,6826114.9236587,0
+MET.US,D,20191205,000000,43.8989,44.0428,43.6132,43.8989,4042252.8893333,0
+MET.US,D,20191206,000000,44.4714,44.6616,44.1857,44.4093,4469384.7383575,0
+MET.US,D,20191209,000000,44.168,44.568,44.1512,44.4714,4016453.4148804,0
+MET.US,D,20191210,000000,44.2477,44.3965,44.0901,44.2211,4394850.1043592,0
+MET.US,D,20191211,000000,44.303,44.4556,43.8713,44.0428,6372924.8240345,0
+MET.US,D,20191212,000000,44.0851,45.5219,44.0162,45.3435,13528451.634756,0
+MET.US,D,20191213,000000,45.4677,45.7199,44.841,45.1987,5969304.0564768,0
+MET.US,D,20191216,000000,45.6913,45.8274,45.2273,45.2894,10017752.351212,0
+MET.US,D,20191217,000000,45.1632,45.9446,45.1632,45.9072,7782965.6048503,0
+MET.US,D,20191218,000000,46.0067,46.0875,45.8363,45.8727,4803697.135278,0
+MET.US,D,20191219,000000,45.8825,45.8904,45.4244,45.5771,6752843.7261428,0
+MET.US,D,20191220,000000,46.0511,46.1861,45.7199,46.0776,12014910.543219,0
+MET.US,D,20191223,000000,46.1939,46.2934,45.4677,45.7476,4714034.7521679,0
+MET.US,D,20191224,000000,45.8363,45.9702,45.6402,45.7476,2132632.0716057,0
+MET.US,D,20191226,000000,45.8096,46.1102,45.7653,45.9702,2542813.5755964,0
+MET.US,D,20191227,000000,46.0609,46.0609,45.5721,45.6027,2873746.6604796,0
+MET.US,D,20191230,000000,45.8825,45.8825,45.4411,45.4864,3510993.577985,0
+MET.US,D,20191231,000000,45.5131,45.7574,45.315,45.7288,5262985.218696,0
+MET.US,D,20200102,000000,46.0067,46.3753,45.8047,46.3102,4923021.3536864,0
+MET.US,D,20200103,000000,45.7476,45.8954,45.3909,45.8363,5753945.4728913,0
+MET.US,D,20200106,000000,45.4244,45.782,45.1464,45.7101,3646637.9453981,0
+MET.US,D,20200107,000000,45.7653,46.3102,45.5219,46.0165,7332813.8416344,0
+MET.US,D,20200108,000000,46.1771,47.1645,46.1506,46.4994,11012925.242755,0
+MET.US,D,20200109,000000,46.8147,47.3025,46.7734,46.9843,6457946.4882416,0
+MET.US,D,20200110,000000,47.0099,47.1873,46.7882,47.0758,6160420.8965336,0
+MET.US,D,20200113,000000,47.2099,47.3351,46.9498,47.1735,7718620.6621936,0
+MET.US,D,20200114,000000,47.0099,47.1597,46.6729,46.8246,7370021.7923411,0
+MET.US,D,20200115,000000,46.6729,46.932,46.4236,46.5181,5062977.6420747,0
+MET.US,D,20200116,000000,46.8591,47.0187,46.5724,46.8345,6007170.6178478,0
+MET.US,D,20200117,000000,46.9596,47.2394,46.8246,47.201,6801028.8595249,0
+MET.US,D,20200121,000000,46.8246,46.9596,46.3753,46.4374,5190171.6997774,0
+MET.US,D,20200122,000000,46.6531,46.7694,46.3565,46.5644,3935321.5113457,0
+MET.US,D,20200123,000000,46.3565,46.6157,45.7653,46.4738,4753255.0679708,0
+MET.US,D,20200124,000000,46.5644,46.5644,45.4835,45.9979,4395548.2925518,0
+MET.US,D,20200127,000000,44.9386,45.2273,44.7868,44.9386,7238307.7779372,0
+MET.US,D,20200128,000000,45.1731,45.716,45.0391,45.3534,4559960.4490454,0
+MET.US,D,20200129,000000,45.5593,45.7732,45.2716,45.2992,4321886.3937944,0
+MET.US,D,20200130,000000,44.8577,46.0165,44.7868,46.0067,5109437.6011433,0
+MET.US,D,20200131,000000,45.4244,45.446,44.4015,44.5986,10525512.758795,0
+MET.US,D,20200203,000000,45.0331,45.5307,44.971,44.979,5829497.9597346,0
+MET.US,D,20200204,000000,45.7387,45.9564,45.4224,45.4401,5274840.2106544,0
+MET.US,D,20200205,000000,46.3082,46.8355,46.1388,46.6433,8448229.3532054,0
+MET.US,D,20200206,000000,46.9152,47.1498,46.391,46.9527,7223095.7997267,0
+MET.US,D,20200207,000000,46.6344,46.798,46.2363,46.6906,7400214.3724427,0
+MET.US,D,20200210,000000,46.527,46.9961,46.527,46.9626,4986631.5750471,0
+MET.US,D,20200211,000000,47.2404,48.015,47.1044,47.4218,6598361.4700355,0
+MET.US,D,20200212,000000,47.7124,48.2288,47.474,47.4957,5522817.7812728,0
+MET.US,D,20200213,000000,47.3597,47.539,47.0099,47.412,4156422.8957781,0
+MET.US,D,20200214,000000,47.4316,47.4957,46.9527,47.3233,3833153.6440802,0
+MET.US,D,20200218,000000,47.0986,47.5124,46.527,46.9152,5031899.1342227,0
+MET.US,D,20200219,000000,47.0798,47.2109,46.8079,46.8778,6107814.2428671,0
+MET.US,D,20200220,000000,46.9252,47.3863,46.7704,47.3233,4073057.3989119,0
+MET.US,D,20200221,000000,47.0522,47.1222,46.124,46.3733,5863998.4015776,0
+MET.US,D,20200224,000000,44.6153,44.9514,44.1729,44.6971,9608022.4369679,0
+MET.US,D,20200225,000000,44.7612,44.8164,42.7953,43.0683,12038254.181296,0
+MET.US,D,20200226,000000,43.4111,43.7157,42.2996,42.472,10935329.946563,0
+MET.US,D,20200227,000000,41.4383,41.5921,39.6469,39.7286,14900301.115506,0
+MET.US,D,20200228,000000,38.1343,38.894,37.5371,38.6683,15068970.393319,0
+MET.US,D,20200302,000000,38.8615,40.3524,38.6585,40.3347,14437622.557158,0
+MET.US,D,20200303,000000,40.1357,40.715,38.2161,38.5324,12284781.590683,0
+MET.US,D,20200304,000000,39.2843,39.8095,38.3984,39.6735,8562995.0521926,0
+MET.US,D,20200305,000000,38.1086,38.2446,36.2167,36.7685,12449905.127879,0
+MET.US,D,20200306,000000,35.1032,36.461,34.6942,35.4648,11892317.626891,0
+MET.US,D,20200309,000000,32.0169,33.1658,28.8744,29.5622,16165442.476121,0
+MET.US,D,20200310,000000,31.2384,31.7074,29.4352,31.6976,14028770.452197,0
+MET.US,D,20200311,000000,30.523,30.9665,29.5455,30.1417,12163659.131755,0
+MET.US,D,20200312,000000,27.2652,28.0526,25.4541,25.6167,15089493.878799,0
+MET.US,D,20200313,000000,28.0427,28.9927,26.2916,28.902,14915192.414256,0
+MET.US,D,20200316,000000,24.3228,26.0789,23.5335,24.2578,9931406.3620173,0
+MET.US,D,20200317,000000,25.0825,25.7427,23.2074,25.7329,10744727.614375,0
+MET.US,D,20200318,000000,23.499,25.5891,23.1551,25.5072,13339522.721652,0
+MET.US,D,20200319,000000,24.8914,25.861,23.5256,24.2578,10035380.58827,0
+MET.US,D,20200320,000000,24.848,24.848,21.8672,22.0682,17945092.72031,0
+MET.US,D,20200323,000000,21.742,22.1953,20.6827,21.2986,12942501.253247,0
+MET.US,D,20200324,000000,22.621,25.2816,22.2042,24.9919,14346311.110365,0
+MET.US,D,20200325,000000,25.6531,29.3829,25.191,26.9193,14958738.858351,0
+MET.US,D,20200326,000000,27.283,29.6312,26.7725,29.445,12752951.27739,0
+MET.US,D,20200327,000000,27.8161,29.1188,27.7245,27.9442,8105455.4836818,0
+MET.US,D,20200330,000000,27.8082,29.2331,27.3825,28.9927,6946016.5680578,0
+MET.US,D,20200331,000000,28.3601,28.9208,27.5411,27.6722,9876131.7770155,0
+MET.US,D,20200401,000000,25.7615,26.268,25.0195,25.2551,5942818.5715323,0
+MET.US,D,20200402,000000,24.8756,26.2325,24.8382,25.391,7888430.5846713,0
+MET.US,D,20200403,000000,25.1555,25.5969,24.2795,25.0915,5363857.1756097,0
+MET.US,D,20200406,000000,27.1096,27.9885,26.5213,27.7245,8493261.4768276,0
+MET.US,D,20200407,000000,29.7347,30.4511,28.4862,28.5867,8835731.9186339,0
+MET.US,D,20200408,000000,28.9394,30.523,28.5591,30.2973,7251084.2159408,0
+MET.US,D,20200409,000000,31.1487,32.9126,31.1487,32.0967,11800766.685312,0
+MET.US,D,20200413,000000,31.5538,32.079,30.4599,31.065,4928255.7355149,0
+MET.US,D,20200414,000000,31.8079,31.9982,30.4865,31.1645,7719134.1552539,0
+MET.US,D,20200415,000000,29.4913,29.8982,28.8035,29.3918,10897048.328549,0
+MET.US,D,20200416,000000,29.1641,29.3918,27.8427,28.0151,7905758.4384368,0
+MET.US,D,20200417,000000,29.4735,30.3949,29.2114,29.9268,7864869.7775921,0
+MET.US,D,20200420,000000,28.7936,29.8982,28.5778,29.4637,5758623.739706,0
+MET.US,D,20200421,000000,28.3601,29.0557,28.1403,28.4773,6079007.8910667,0
+MET.US,D,20200422,000000,29.3001,29.5622,28.5305,28.7473,6745644.6752137,0
+MET.US,D,20200423,000000,29.037,29.3641,28.5956,28.8744,13466780.712285,0
+MET.US,D,20200424,000000,29.1927,30.3782,29.102,30.1417,9120763.1890791,0
+MET.US,D,20200427,000000,30.4038,31.3744,30.3101,31.1567,6864872.4868222,0
+MET.US,D,20200428,000000,32.5786,32.9501,31.6897,31.8444,8296545.9387196,0
+MET.US,D,20200429,000000,33.4467,34.1483,33.1117,33.9266,10856562.546646,0
+MET.US,D,20200430,000000,32.9501,33.6734,32.5332,32.6604,6692084.1016328,0
+MET.US,D,20200501,000000,31.6818,31.9213,31.13,31.3902,5009906.2061519,0
+MET.US,D,20200504,000000,30.7772,31.0561,30.1347,30.9379,6402253.8021709,0
+MET.US,D,20200505,000000,31.3832,31.8622,30.9713,31.0216,4432901.3608625,0
+MET.US,D,20200506,000000,31.4729,31.673,29.6717,29.8431,7066064.3448693,0
+MET.US,D,20200507,000000,30.6885,32.5667,30.6885,31.6168,8138255.1066135,0
+MET.US,D,20200508,000000,32.351,32.4347,31.0552,32.3312,9444298.320583,0
+MET.US,D,20200511,000000,31.7164,31.8918,30.8906,31.1832,7480125.4614484,0
+MET.US,D,20200512,000000,31.5143,31.8543,29.6607,29.715,8444447.1622254,0
+MET.US,D,20200513,000000,29.3475,29.5041,28.0772,28.2457,8561144.0416352,0
+MET.US,D,20200514,000000,27.5944,29.2479,26.7873,29.2203,6255632.2520824,0
+MET.US,D,20200515,000000,28.834,29.4863,28.6222,29.1178,5948440.6101771,0
+MET.US,D,20200518,000000,30.5684,30.9349,30.0638,30.6787,7939727.120668,0
+MET.US,D,20200519,000000,30.4865,30.6294,29.6883,29.7337,5609848.7661508,0
+MET.US,D,20200520,000000,30.2944,30.9448,30.1919,30.4402,5589635.8120481,0
+MET.US,D,20200521,000000,30.2944,30.927,30.247,30.7438,4418525.5847897,0
+MET.US,D,20200522,000000,30.7871,30.8452,30.0372,30.6068,3698936.0973051,0
+MET.US,D,20200526,000000,32.1302,33.7551,32.0001,33.1403,11317695.551771,0
+MET.US,D,20200527,000000,34.8835,35.2954,33.6251,33.901,8350648.4199967,0
+MET.US,D,20200528,000000,34.4331,34.4982,33.3472,33.4694,7901708.338034,0
+MET.US,D,20200529,000000,32.882,33.3866,32.4515,33.0575,10288901.042476,0
+MET.US,D,20200601,000000,32.882,33.5531,32.6239,33.3866,5594351.6267743,0
+MET.US,D,20200602,000000,33.7719,33.9109,33.1117,33.4063,7309695.4910263,0
+MET.US,D,20200603,000000,34.3238,35.2609,34.1946,34.7741,6993248.7963338,0
+MET.US,D,20200604,000000,34.4518,36.132,34.1039,36.1132,6342599.3040299,0
+MET.US,D,20200605,000000,38.9404,39.1788,37.1943,37.4002,8625028.2612693,0
+MET.US,D,20200608,000000,38.2526,39.4931,38.1973,39.4735,8265554.7043918,0
+MET.US,D,20200609,000000,38.1521,38.5413,37.5904,38.1422,8570196.1327385,0
+MET.US,D,20200610,000000,37.8673,37.9224,36.2413,36.261,7946666.3806416,0
+MET.US,D,20200611,000000,33.8182,34.8144,32.8101,32.9826,10401347.904225,0
+MET.US,D,20200612,000000,34.4716,34.6992,33.36,34.3789,7780170.8224625,0
+MET.US,D,20200615,000000,32.8634,35.3338,32.7264,34.9475,8163277.2378169,0
+MET.US,D,20200616,000000,36.94,36.94,34.847,35.518,8052945.2368152,0
+MET.US,D,20200617,000000,35.5525,35.8196,34.6736,34.7179,5430631.569623,0
+MET.US,D,20200618,000000,34.371,35.3811,34.0665,34.984,4508128.0942031,0
+MET.US,D,20200619,000000,35.857,35.8669,34.1129,34.2597,18049154.220086,0
+MET.US,D,20200622,000000,33.9295,34.1404,33.4605,33.901,6733935.8156677,0
+MET.US,D,20200623,000000,34.7179,34.9101,33.966,34.0014,4402820.4096871,0
+MET.US,D,20200624,000000,33.4605,33.5344,32.2957,32.6151,6354263.5120055,0
+MET.US,D,20200625,000000,32.4347,33.4517,32.2435,33.36,6392046.8590861,0
+MET.US,D,20200626,000000,32.8544,32.9284,31.9637,32.1932,7089952.9350679,0
+MET.US,D,20200629,000000,32.6061,32.9481,32.2032,32.6535,4798023.3414038,0
+MET.US,D,20200630,000000,32.4515,33.7355,32.351,33.5256,5176892.9316062,0
+MET.US,D,20200701,000000,33.5156,33.699,32.4682,32.5973,5199124.3396555,0
+MET.US,D,20200702,000000,33.5058,34.1493,32.6712,32.7264,5464936.1534409,0
+MET.US,D,20200706,000000,33.6812,34.2419,33.3965,34.0488,6666837.6977686,0
+MET.US,D,20200707,000000,33.5886,33.8556,32.9727,33.0663,5597651.783755,0
+MET.US,D,20200708,000000,33.222,33.9749,33.1117,33.7551,7134495.9210319,0
+MET.US,D,20200709,000000,33.7266,33.7355,32.2672,32.4859,6650371.4163513,0
+MET.US,D,20200710,000000,32.5707,34.0162,32.5155,33.9109,5014220.156744,0
+MET.US,D,20200713,000000,34.4233,34.8372,34.0577,34.3424,7016712.1818046,0
+MET.US,D,20200714,000000,34.2774,34.847,33.9522,34.7819,7444910.594478,0
+MET.US,D,20200715,000000,35.5427,35.656,34.9702,35.4718,6590963.5166563,0
+MET.US,D,20200716,000000,35.1042,36.2798,34.847,35.5525,4897828.7346685,0
+MET.US,D,20200717,000000,35.5525,35.6718,35.0204,35.314,4274356.8266515,0
+MET.US,D,20200720,000000,35.0943,35.2954,34.5563,34.6814,4682798.949011,0
+MET.US,D,20200721,000000,34.9011,35.7969,34.8923,35.1771,4922806.2143014,0
+MET.US,D,20200722,000000,34.9199,35.3338,34.7741,35.2697,4034548.4638112,0
+MET.US,D,20200723,000000,35.0775,35.6609,35.0164,35.3969,4438452.362918,0
+MET.US,D,20200724,000000,35.5525,35.6362,35.0391,35.0855,3621485.918717,0
+MET.US,D,20200727,000000,34.9011,34.9574,34.3513,34.6992,4862516.4460897,0
+MET.US,D,20200728,000000,34.5356,34.9011,34.4233,34.507,5155338.4007727,0
+MET.US,D,20200729,000000,34.5257,35.5525,34.3513,35.5082,7413707.2651904,0
+MET.US,D,20200730,000000,34.5257,34.6351,33.901,34.4716,5050428.5211572,0
+MET.US,D,20200731,000000,34.4518,34.7819,34.1266,34.7465,6385783.4615199,0
+MET.US,D,20200803,000000,34.8204,35.2874,34.4291,34.6627,4285910.4205092,0
+MET.US,D,20200804,000000,34.5691,34.6726,34.2163,34.2902,4549041.1104499,0
+MET.US,D,20200805,000000,34.7918,35.7407,34.6814,35.5732,6576505.5411015,0
+MET.US,D,20200806,000000,34.8381,35.7407,34.3178,34.3661,8191345.8238962,0
+MET.US,D,20200807,000000,34.308,36.1684,33.9848,35.9822,9132232.5538381,0
+MET.US,D,20200810,000000,36.1388,37.143,36.1388,36.9666,8005980.917962,0
+MET.US,D,20200811,000000,38.0436,38.5363,37.6731,37.7017,9860213.4921448,0
+MET.US,D,20200812,000000,38.5462,38.5462,36.735,37.2061,6381872.3898706,0
+MET.US,D,20200813,000000,36.7065,37.1528,36.3625,36.6512,4982669.7629768,0
+MET.US,D,20200814,000000,36.3448,36.9754,36.2235,36.8089,7132004.5663616,0
+MET.US,D,20200817,000000,36.8739,36.8937,36.0334,36.13,3964928.5469892,0
+MET.US,D,20200818,000000,36.1388,36.4187,35.4806,35.6008,4942226.6030283,0
+MET.US,D,20200819,000000,35.6097,36.2463,35.4235,35.4993,5153786.7586991,0
+MET.US,D,20200820,000000,35.1366,35.4057,34.8578,34.9603,3821143.3864335,0
+MET.US,D,20200821,000000,34.9504,35.2924,34.5326,34.644,4846044.0758218,0
+MET.US,D,20200824,000000,34.8115,35.9073,34.6351,35.8895,9516509.0433004,0
+MET.US,D,20200825,000000,36.3064,36.5389,35.6925,35.926,4412264.2168404,0
+MET.US,D,20200826,000000,35.8324,35.9171,35.4894,35.6097,4476945.061084,0
+MET.US,D,20200827,000000,35.7407,36.5872,35.6481,36.3064,3706514.686583,0
+MET.US,D,20200828,000000,36.7251,36.7429,36.1349,36.6326,3104447.1177534,0
+MET.US,D,20200831,000000,36.466,36.5587,35.7023,35.7407,7225010.7432146,0
+MET.US,D,20200901,000000,35.6097,36.2837,35.2874,35.7782,3924029.7380602,0
+MET.US,D,20200902,000000,35.6008,36.1773,35.2874,36.0748,4889998.4729023,0
+MET.US,D,20200903,000000,36.4286,37.2159,35.2667,35.4993,6299544.0272093,0
+MET.US,D,20200904,000000,36.1487,36.6837,35.5437,36.3813,5839246.2094139,0
+MET.US,D,20200908,000000,36.1586,36.2413,35.0529,35.2017,7133642.4671509,0
+MET.US,D,20200909,000000,35.5348,35.8984,35.2391,35.5732,4235555.6267259,0
+MET.US,D,20200910,000000,35.7023,36.3064,34.9603,35.0234,5281966.1953772,0
+MET.US,D,20200911,000000,35.1534,35.7585,34.9121,35.5269,5732317.8758517,0
+MET.US,D,20200914,000000,35.796,36.3152,35.5959,36.0935,3433632.7025378,0
+MET.US,D,20200915,000000,36.0481,36.13,34.8292,34.8578,5500003.8731906,0
+MET.US,D,20200916,000000,35.0805,35.5437,34.8943,34.9702,9210213.4772296,0
+MET.US,D,20200917,000000,34.848,36.6887,34.3562,36.5389,10783743.953685,0
+MET.US,D,20200918,000000,36.4364,37.2652,36.3813,36.8651,10444047.998099,0
+MET.US,D,20200921,000000,35.788,36.0847,34.4153,34.7819,8466797.3028599,0
+MET.US,D,20200922,000000,34.6351,35.118,33.9187,34.3376,7226636.4663029,0
+MET.US,D,20200923,000000,34.4952,34.9603,33.4536,33.5384,6508617.9022518,0
+MET.US,D,20200924,000000,33.695,33.9,32.7018,33.222,7024670.3094316,0
+MET.US,D,20200925,000000,32.9895,33.8546,32.8772,33.695,4259078.8858935,0
+MET.US,D,20200928,000000,34.2636,35.0805,34.2636,34.6154,4213220.7082177,0
+MET.US,D,20200929,000000,34.4854,34.6814,33.8813,34.17,4094832.1431724,0
+MET.US,D,20200930,000000,34.3562,34.8835,34.1414,34.5415,6500002.178769,0
+MET.US,D,20201001,000000,34.6065,35.0066,34.2252,34.6252,4442312.6941464,0
+MET.US,D,20201002,000000,34.0587,35.2667,33.9848,34.9702,5055078.373336,0
+MET.US,D,20201005,000000,35.4422,36.1684,35.0431,35.796,4436411.5831861,0
+MET.US,D,20201006,000000,36.2512,36.939,35.5535,35.658,6204855.2979965,0
+MET.US,D,20201007,000000,36.2512,36.9666,36.1586,36.5587,7277495.6198706,0
+MET.US,D,20201008,000000,36.6975,37.2356,36.6276,37.0327,5051265.7381034,0
+MET.US,D,20201009,000000,37.2454,37.4406,36.6326,36.6887,4283426.1694979,0
+MET.US,D,20201012,000000,36.8267,37.5578,36.7251,37.4869,6254217.6091454,0
+MET.US,D,20201013,000000,37.0513,37.0513,36.0433,36.2413,6998812.9908987,0
+MET.US,D,20201014,000000,36.2413,36.9114,36.196,36.2137,4976574.8236083,0
+MET.US,D,20201015,000000,35.658,36.4364,35.4718,36.3625,3923824.7467595,0
+MET.US,D,20201016,000000,36.5025,37.0425,36.1112,36.5025,5046215.0365988,0
+MET.US,D,20201019,000000,36.7251,36.9754,36.2049,36.3064,4030164.4914383,0
+MET.US,D,20201020,000000,36.7626,37.2553,36.5202,36.5587,4160187.835015,0
+MET.US,D,20201021,000000,36.3537,36.7824,36.2798,36.3625,6278674.4920591,0
+MET.US,D,20201022,000000,36.4089,37.7854,36.2798,37.7372,5291221.2481644,0
+MET.US,D,20201023,000000,38.1018,38.3195,37.7155,38.0436,5169691.8510603,0
+MET.US,D,20201026,000000,37.478,37.5894,36.3399,36.5951,7229025.3253227,0
+MET.US,D,20201027,000000,36.5389,36.5537,35.0066,35.0992,5866776.9470306,0
+MET.US,D,20201028,000000,34.2163,34.9416,33.8901,34.0114,7489544.9131997,0
+MET.US,D,20201029,000000,33.7788,34.983,33.361,34.6726,5485631.141543,0
+MET.US,D,20201030,000000,34.4952,35.183,34.1966,35.1732,7019446.0756871,0
+MET.US,D,20201102,000000,35.8314,36.6552,35.1919,36.4049,5991305.1030149,0
+MET.US,D,20201103,000000,37.1587,37.9204,36.9892,37.6002,6229489.7723837,0
+MET.US,D,20201104,000000,36.5852,37.6849,36.0098,36.6887,8321538.6404789,0
+MET.US,D,20201105,000000,37.5824,39.3305,37.1686,38.692,8436783.3290402,0
+MET.US,D,20201106,000000,39.2941,39.439,37.7047,38.0801,6445893.6086414,0
+MET.US,D,20201109,000000,40.6481,43.4081,40.2903,42.2759,12499889.516589,0
+MET.US,D,20201110,000000,43.0849,43.7205,42.2287,43.3008,10039293.689536,0
+MET.US,D,20201111,000000,43.2712,43.5935,42.5194,42.812,7846576.8410194,0
+MET.US,D,20201112,000000,42.0592,42.2474,40.5732,41.1851,7233799.9989372,0
+MET.US,D,20201113,000000,41.6473,42.3883,41.5694,42.0877,5117875.7331527,0
+MET.US,D,20201116,000000,43.4624,43.6033,42.7923,43.3008,7798880.8452956,0
+MET.US,D,20201117,000000,42.9253,43.6122,42.5963,43.2811,4906397.776964,0
+MET.US,D,20201118,000000,43.5077,44.3542,42.9904,43.0002,5982486.4178481,0
+MET.US,D,20201119,000000,42.5104,42.9441,41.9479,42.812,5699538.5490884,0
+MET.US,D,20201120,000000,42.6051,43.2673,42.0957,43.15,8732470.0878918,0
+MET.US,D,20201123,000000,43.7157,44.5533,43.622,44.3729,4684677.3593957,0
+MET.US,D,20201124,000000,45.1553,45.9446,44.6941,45.785,6921241.0353004,0
+MET.US,D,20201125,000000,45.2302,45.3228,44.4666,44.9287,5244190.9667639,0
+MET.US,D,20201127,000000,44.8903,45.2962,44.3641,44.637,2528239.9118818,0
+MET.US,D,20201130,000000,44.1945,44.4951,43.3204,43.4328,7244809.655482,0
+MET.US,D,20201201,000000,44.4852,44.5986,44.0359,44.1295,5515011.8749088,0
+MET.US,D,20201202,000000,43.8753,45.0036,43.6959,44.8813,6765899.2364617,0
+MET.US,D,20201203,000000,44.7966,45.4086,44.5729,44.8813,4171381.1718838,0
+MET.US,D,20201204,000000,45.2864,45.9919,45.1642,45.5958,5479222.6263729,0
+MET.US,D,20201207,000000,45.1258,45.1553,44.3591,44.7592,5747369.514332,0
+MET.US,D,20201208,000000,44.8351,45.0134,44.3088,44.7031,8194049.273526,0
+MET.US,D,20201209,000000,45.3889,45.4648,44.7089,44.8064,4983425.7952495,0
+MET.US,D,20201210,000000,44.2714,44.8725,43.9698,44.7306,11279011.054814,0
+MET.US,D,20201211,000000,44.1581,44.4212,43.8034,44.3927,4505484.5182699,0
+MET.US,D,20201214,000000,45.0696,45.2489,43.1135,43.1224,7442804.8670071,0
+MET.US,D,20201215,000000,43.6486,43.7452,42.5913,43.4988,5870745.8627599,0
+MET.US,D,20201216,000000,43.4812,43.7994,43.1047,43.5737,7606455.917186,0
+MET.US,D,20201217,000000,43.9117,43.9502,43.0899,43.7343,4521751.8972369,0
+MET.US,D,20201218,000000,43.7994,44.0073,42.6011,42.9441,9949585.640047,0
+MET.US,D,20201221,000000,42.6602,42.9726,41.9734,42.7637,6826550.2764708,0
+MET.US,D,20201222,000000,42.8416,43.2269,42.5016,42.5292,5266523.8556553,0
+MET.US,D,20201223,000000,43.0278,43.8378,42.8218,43.3944,4194959.230706,0
+MET.US,D,20201224,000000,43.3304,43.5737,43.0849,43.5649,1680183.7969362,0
+MET.US,D,20201228,000000,43.8851,44.4714,43.4328,43.5077,3476097.3608583,0
+MET.US,D,20201229,000000,43.8082,44.0261,43.2269,43.2811,3216090.2512332,0
+MET.US,D,20201230,000000,43.2909,44.0447,43.2909,43.6486,3344843.0546685,0
+MET.US,D,20201231,000000,43.7255,44.3345,43.5403,44.168,3036378.843005,0
+MET.US,D,20210104,000000,44.2419,44.4409,43.013,43.349,8241085.6437771,0
+MET.US,D,20210105,000000,43.4033,44.3827,43.2673,43.8851,6507722.8412257,0
+MET.US,D,20210106,000000,45.2489,47.1478,44.7966,46.4994,9946469.1633902,0
+MET.US,D,20210107,000000,46.7438,47.1675,46.528,46.6403,5396942.9745157,0
+MET.US,D,20210108,000000,46.6896,47.0157,45.6441,46.4807,4693884.7161872,0
+MET.US,D,20210111,000000,45.8697,46.6601,45.5209,46.4708,4996150.4780235,0
+MET.US,D,20210112,000000,46.8463,47.5922,46.6797,47.2256,4622038.3096925,0
+MET.US,D,20210113,000000,47.065,47.6661,46.9705,47.3479,4802170.8634149,0
+MET.US,D,20210114,000000,47.6465,48.5924,47.5528,48.5136,6643228.1798853,0
+MET.US,D,20210115,000000,47.9963,48.5678,47.3183,48.1086,4856869.0372344,0
+MET.US,D,20210119,000000,48.419,49.2704,48.2584,49.03,7472385.5176317,0
+MET.US,D,20210120,000000,48.9925,49.0861,48.3816,48.5875,5107967.1437432,0
+MET.US,D,20210121,000000,48.5875,48.822,48.014,48.0416,5552893.6584062,0
+MET.US,D,20210122,000000,47.3735,48.014,47.2336,47.8445,5658446.9265597,0
+MET.US,D,20210125,000000,47.2336,47.6188,46.8749,47.61,4338507.9408999,0
+MET.US,D,20210126,000000,47.8642,48.0514,47.0453,47.1379,4877147.9538842,0
+MET.US,D,20210127,000000,46.3585,46.6985,45.4598,45.5407,8528844.7192544,0
+MET.US,D,20210128,000000,46.1516,47.1527,46.0757,46.6315,5787436.1803568,0
+MET.US,D,20210129,000000,46.2166,46.3782,44.9001,45.2962,7283712.3362494,0
+MET.US,D,20210201,000000,45.586,45.7042,44.8627,45.5958,4854735.9099363,0
+MET.US,D,20210202,000000,46.0944,46.6019,45.8313,46.0293,5517163.2687585,0
+MET.US,D,20210203,000000,45.9062,46.6019,45.8411,46.4422,4737470.7378115,0
+MET.US,D,20210204,000000,46.6423,49.2921,46.6324,49.2832,8525809.4272712,0
+MET.US,D,20210205,000000,49.2536,49.9415,48.6279,49.9277,7335934.3775249,0
+MET.US,D,20210208,000000,50.0991,51.523,50.0991,51.4481,8186152.0344043,0
+MET.US,D,20210209,000000,51.1052,52.131,50.9446,51.6758,7565605.8190612,0
+MET.US,D,20210210,000000,51.8285,52.4385,51.3427,52.1882,7776578.4006569,0
+MET.US,D,20210211,000000,52.3596,53.3174,51.8128,52.5203,5615583.4485303,0
+MET.US,D,20210212,000000,52.7391,53.5648,52.33,52.8622,5648630.6847164,0
+MET.US,D,20210216,000000,53.3273,53.8831,53.1756,53.1844,4522029.954744,0
+MET.US,D,20210217,000000,52.8238,53.3755,52.2739,52.6158,5739153.6253665,0
+MET.US,D,20210218,000000,52.1488,52.7577,51.6265,52.2167,4356272.1622859,0
+MET.US,D,20210219,000000,52.7006,53.414,52.5587,53.2425,5046452.501769,0
+MET.US,D,20210222,000000,52.9007,54.8222,52.9007,54.5423,8794156.2324889,0
+MET.US,D,20210223,000000,54.8852,55.0281,54.0397,54.5335,7772621.6626287,0
+MET.US,D,20210224,000000,54.8084,56.7466,54.6566,56.5555,9343103.6545918,0
+MET.US,D,20210225,000000,56.7082,57.1635,55.2744,55.3227,9142789.6058277,0
+MET.US,D,20210226,000000,55.1799,55.711,54.1058,54.6941,7789630.8665505,0
+MET.US,D,20210301,000000,55.777,57.0305,55.7298,56.4422,5558695.3181414,0
+MET.US,D,20210302,000000,56.5181,56.994,55.9761,55.9859,6143576.0915757,0
+MET.US,D,20210303,000000,56.2234,57.1547,55.8815,56.4422,8487300.4921706,0
+MET.US,D,20210304,000000,56.3289,56.6698,54.3905,55.6735,7449183.9527331,0
+MET.US,D,20210305,000000,56.2904,56.9349,54.8084,56.6984,6285227.1100248,0
+MET.US,D,20210308,000000,57.2591,58.9215,57.068,57.3251,6695266.5408369,0
+MET.US,D,20210309,000000,56.7378,57.4483,55.8627,56.6413,8201358.9385729,0
+MET.US,D,20210310,000000,56.8698,57.6759,56.5555,57.4296,5996235.0423176,0
+MET.US,D,20210311,000000,57.0876,57.7666,56.7378,56.9841,4617478.7754631,0
+MET.US,D,20210312,000000,57.8287,58.1696,57.534,58.008,4038088.115579,0
+MET.US,D,20210315,000000,57.876,58.1243,56.585,57.4867,5130959.6581074,0
+MET.US,D,20210316,000000,56.9546,57.0117,55.911,56.319,5397204.795088,0
+MET.US,D,20210317,000000,56.7082,57.2158,56.4234,57.1172,5195817.0790158,0
+MET.US,D,20210318,000000,57.5528,59.4999,57.4581,58.6455,13980000.789164,0
+MET.US,D,20210319,000000,58.5884,58.7885,57.5576,58.1992,13740941.354938,0
+MET.US,D,20210322,000000,57.534,57.9814,56.7841,57.0778,7574376.8082323,0
+MET.US,D,20210323,000000,56.6609,57.1359,55.436,55.7021,5414535.6932788,0
+MET.US,D,20210324,000000,56.319,56.8974,55.5868,55.5868,3935607.6873201,0
+MET.US,D,20210325,000000,55.7199,57.2158,55.1947,57.0117,5992606.0874089,0
+MET.US,D,20210326,000000,57.6956,57.9036,56.9841,57.7528,3939559.3513062,0
+MET.US,D,20210329,000000,56.793,57.6,56.5752,57.1261,4384185.482677,0
+MET.US,D,20210330,000000,57.667,58.6159,57.5153,58.341,3958382.017874,0
+MET.US,D,20210331,000000,57.9134,58.5402,57.5912,57.7252,5199842.8240167,0
+MET.US,D,20210401,000000,57.6858,58.5224,57.5153,58.4928,3654967.4929067,0
+MET.US,D,20210405,000000,59.1107,59.5098,58.2927,58.4741,4192463.8168022,0
+MET.US,D,20210406,000000,58.0661,58.8259,57.9519,58.1696,4166420.7883286,0
+MET.US,D,20210407,000000,58.1243,58.6732,57.9419,58.6643,4612407.77779,0
+MET.US,D,20210408,000000,58.1243,58.4258,57.4335,58.2179,3147868.7404136,0
+MET.US,D,20210409,000000,58.7027,58.8259,58.0799,58.7963,3888272.9633937,0
+MET.US,D,20210412,000000,59.2535,59.5521,59.015,59.4999,2813276.2563692,0
+MET.US,D,20210413,000000,59.1284,59.3196,58.5174,58.9215,3587640.0283047,0
+MET.US,D,20210414,000000,58.816,59.8793,58.749,59.5669,4572001.1509446,0
+MET.US,D,20210415,000000,59.6615,59.7511,58.7785,59.158,4795642.6008513,0
+MET.US,D,20210416,000000,59.7659,60.167,59.4241,59.8891,4288795.5208463,0
+MET.US,D,20210419,000000,60.0419,60.3917,59.826,59.9177,5036223.2328988,0
+MET.US,D,20210420,000000,59.3472,59.6132,57.7154,58.075,4584281.3476308,0
+MET.US,D,20210421,000000,58.0001,59.5571,57.876,59.49,5448836.2178631,0
+MET.US,D,20210422,000000,58.9776,59.3816,58.5126,58.7785,3522566.4532028,0
+MET.US,D,20210423,000000,58.749,59.9463,58.6357,59.6231,3423409.5225183,0
+MET.US,D,20210426,000000,59.831,60.6863,59.4999,59.6231,3282256.7750032,0
+MET.US,D,20210427,000000,59.6329,60.2212,59.5935,60.165,3470256.1235948,0
+MET.US,D,20210428,000000,60.6203,60.9238,60.2587,60.5168,3967821.7657936,0
+MET.US,D,20210429,000000,61.113,61.5407,60.6105,61.181,3281610.3420399,0
+MET.US,D,20210430,000000,60.9337,61.314,60.3118,60.4213,4412244.9354804,0
+MET.US,D,20210503,000000,61.1328,61.4855,60.5435,60.98,4013189.7910028,0
+MET.US,D,20210504,000000,60.6863,61.1761,60.0981,61.0667,4025858.6593137,0
+MET.US,D,20210505,000000,61.2283,62.5813,61.2283,62.1122,4432094.5881689,0
+MET.US,D,20210506,000000,62.3389,63.6691,61.4658,63.5736,4854068.1659961,0
+MET.US,D,20210507,000000,62.8907,63.8249,62.6512,63.7726,4427535.0539394,0
+MET.US,D,20210510,000000,64.0781,64.7284,63.544,63.5716,5566276.9518445,0
+MET.US,D,20210511,000000,63.0927,63.0927,61.3712,61.9073,5388634.737984,0
+MET.US,D,20210512,000000,62.4334,62.597,60.5405,60.6558,4789026.0499551,0
+MET.US,D,20210513,000000,60.4065,62.2423,60.1,61.7367,5166731.6549001,0
+MET.US,D,20210514,000000,62.1654,63.2908,62.0127,63.0277,3806927.9500911,0
+MET.US,D,20210517,000000,62.8443,63.1745,62.3477,62.8355,3722543.5855715,0
+MET.US,D,20210518,000000,62.597,63.142,62.4906,62.5389,5255483.7548579,0
+MET.US,D,20210519,000000,61.9073,62.1566,60.7503,62.0038,4914379.2451846,0
+MET.US,D,20210520,000000,61.9851,62.2235,61.1958,61.6481,4054259.0877462,0
+MET.US,D,20210521,000000,61.9358,62.5291,61.5831,61.8885,5074031.95019,0
+MET.US,D,20210524,000000,62.0797,62.7399,61.8412,62.5201,3575902.7541229,0
+MET.US,D,20210525,000000,62.7498,63.2366,61.1328,61.2293,5617827.1899462,0
+MET.US,D,20210526,000000,61.6224,61.6314,60.646,61.4688,5890837.0398523,0
+MET.US,D,20210527,000000,62.3763,62.9212,61.8116,62.797,7127121.3082462,0
+MET.US,D,20210528,000000,62.9882,63.1174,61.6727,62.5103,4036742.4796145,0
+MET.US,D,20210601,000000,63.3805,64.0407,63.2316,63.61,5349061.2688511,0
+MET.US,D,20210602,000000,63.954,63.9737,63.003,63.208,4148244.5547241,0
+MET.US,D,20210603,000000,62.9114,63.9352,62.7872,63.476,4407125.2270033,0
+MET.US,D,20210604,000000,63.476,63.6681,62.9311,63.6583,3299893.1305284,0
+MET.US,D,20210607,000000,63.7628,63.7923,63.0454,63.3233,2964414.7187336,0
+MET.US,D,20210608,000000,62.8641,63.3805,62.128,63.1617,3641165.083591,0
+MET.US,D,20210609,000000,62.8168,62.8838,61.8314,61.8609,3665102.3845938,0
+MET.US,D,20210610,000000,62.7202,62.8838,61.0854,61.1051,4509854.283325,0
+MET.US,D,20210611,000000,61.3052,61.5633,61.0569,61.315,3580302.9634305,0
+MET.US,D,20210614,000000,61.1613,61.6314,60.3384,60.5493,4735657.2751655,0
+MET.US,D,20210615,000000,60.7119,61.5052,60.4163,60.9888,5951231.3333311,0
+MET.US,D,20210616,000000,60.6558,61.449,59.8999,60.9327,6764696.6884844,0
+MET.US,D,20210617,000000,61.2569,61.3446,57.1309,57.6237,8950053.1315332,0
+MET.US,D,20210618,000000,56.3131,56.8954,55.3326,55.7583,12378748.79111,0
+MET.US,D,20210621,000000,56.1308,57.197,56.1308,57.0778,6379338.4132468,0
+MET.US,D,20210622,000000,57.0117,57.1172,56.1929,56.6856,9106306.2283327,0
+MET.US,D,20210623,000000,56.8778,57.1309,56.6373,56.6669,3920350.0427306,0
+MET.US,D,20210624,000000,56.9339,57.6335,56.6107,57.394,4020022.4960923,0
+MET.US,D,20210625,000000,57.7478,58.6269,57.4847,58.3598,5539311.4625174,0
+MET.US,D,20210628,000000,58.1972,58.2593,57.0384,57.1447,4932645.7967383,0
+MET.US,D,20210629,000000,57.7192,58.2159,56.6856,56.8866,4933138.9936304,0
+MET.US,D,20210630,000000,56.591,57.3458,56.591,57.2414,5488111.3333207,0
+MET.US,D,20210701,000000,57.671,58.077,57.3556,57.872,4385836.5759758,0
+MET.US,D,20210702,000000,57.6335,57.9381,57.4414,57.7853,3324269.8435769,0
+MET.US,D,20210706,000000,57.6513,57.6513,55.9209,56.3319,9510746.9610935,0
+MET.US,D,20210707,000000,55.7967,56.6718,55.7583,56.2747,8142996.2915501,0
+MET.US,D,20210708,000000,54.764,55.2035,53.9885,54.2191,10928393.731014,0
+MET.US,D,20210709,000000,55.1848,56.5565,55.098,56.2944,6819006.190679,0
+MET.US,D,20210712,000000,56.1889,57.0295,55.5583,56.9635,4226271.1444945,0
+MET.US,D,20210713,000000,56.9142,56.9831,55.8825,56.1209,4117841.9092796,0
+MET.US,D,20210714,000000,56.2845,56.8048,55.2606,55.7011,3492782.8408943,0
+MET.US,D,20210715,000000,55.1947,56.4471,54.9828,56.0835,3773713.2705158,0
+MET.US,D,20210716,000000,56.3131,56.4668,54.8202,55.0695,5003912.7476255,0
+MET.US,D,20210719,000000,53.5116,53.9028,52.802,53.4239,5588042.5628293,0
+MET.US,D,20210720,000000,53.2239,55.6913,53.1282,55.1848,5141136.1569396,0
+MET.US,D,20210721,000000,55.9583,57.068,55.8431,56.4186,5459482.5729938,0
+MET.US,D,20210722,000000,56.4372,56.5427,55.1168,55.2902,3983397.0454185,0
+MET.US,D,20210723,000000,55.6627,55.9583,54.9316,55.1168,5092467.9747498,0
+MET.US,D,20210726,000000,55.2508,55.8825,55.0025,55.5189,3350857.8241718,0
+MET.US,D,20210727,000000,54.5916,55.5948,54.3896,55.2213,3812748.8911861,0
+MET.US,D,20210728,000000,55.4991,55.6243,54.295,55.1266,3974375.3985678,0
+MET.US,D,20210729,000000,55.9308,56.1889,55.3651,55.6913,3238882.8483387,0
+MET.US,D,20210730,000000,55.3651,56.1209,54.9354,55.1848,4229699.1673361,0
+MET.US,D,20210802,000000,55.5484,56.5812,55.0311,55.309,3954835.2624473,0
+MET.US,D,20210803,000000,55.577,55.782,54.2191,55.7484,3313723.9544799,0
+MET.US,D,20210804,000000,54.9354,55.5474,54.4773,54.6389,5149181.5580907,0
+MET.US,D,20210805,000000,55.9406,56.7438,55.6292,56.2747,6042986.2514026,0
+MET.US,D,20210806,000000,57.3261,58.35,57.2118,58.0632,8548704.5200271,0
+MET.US,D,20210809,000000,58.0336,58.9116,57.5232,58.2849,4441737.2977725,0
+MET.US,D,20210810,000000,58.1982,60.0202,58.1982,59.5098,7759937.5721914,0
+MET.US,D,20210811,000000,59.8182,60.7622,59.2585,60.3474,5779664.7774791,0
+MET.US,D,20210812,000000,60.4922,60.6952,59.9857,60.4153,3585788.0029388,0
+MET.US,D,20210813,000000,60.5602,60.7237,60.1454,60.2409,3409589.8614594,0
+MET.US,D,20210816,000000,59.8655,59.9049,59.017,59.7502,3693194.3112667,0
+MET.US,D,20210817,000000,59.1718,59.7502,58.68,59.2585,4313744.5858435,0
+MET.US,D,20210818,000000,58.9697,59.836,58.7086,58.7767,3180646.03756,0
+MET.US,D,20210819,000000,57.8898,58.6613,57.6295,58.1115,3815206.7571786,0
+MET.US,D,20210820,000000,58.0917,58.4869,57.7833,58.3322,3102541.3075413,0
+MET.US,D,20210823,000000,58.8052,59.3452,58.7372,58.9697,2963460.7988192,0
+MET.US,D,20210824,000000,59.1047,59.6398,58.9215,59.4703,2439366.0349137,0
+MET.US,D,20210825,000000,59.7985,60.8056,59.4507,60.2222,3050160.9561524,0
+MET.US,D,20210826,000000,60.3286,60.4133,59.4122,59.5669,2758496.8978762,0
+MET.US,D,20210827,000000,59.8753,60.6518,59.6349,60.5119,4378364.5415818,0
+MET.US,D,20210830,000000,60.6952,60.7139,59.4122,59.6448,2951436.3338547,0
+MET.US,D,20210831,000000,59.5098,60.3,59.3068,59.7699,5486599.2687754,0
+MET.US,D,20210901,000000,59.7886,59.9611,58.9018,59.1047,4954415.4669568,0
+MET.US,D,20210902,000000,59.3748,59.7108,59.0653,59.4407,5872362.4525725,0
+MET.US,D,20210903,000000,59.4802,59.7305,58.685,59.017,3743568.3864099,0
+MET.US,D,20210907,000000,59.0269,59.5098,58.6416,58.6898,5589083.7562679,0
+MET.US,D,20210908,000000,58.5549,58.882,58.2022,58.7865,3713285.4883589,0
+MET.US,D,20210909,000000,58.6219,59.8852,58.5362,58.8348,4722220.1968808,0
+MET.US,D,20210910,000000,59.4122,59.5196,58.5066,58.5835,4714915.6058762,0
+MET.US,D,20210913,000000,59.2004,59.6684,58.7865,59.5669,3909419.5412425,0
+MET.US,D,20210914,000000,59.9433,60.0084,58.342,58.5933,4615925.1037725,0
+MET.US,D,20210915,000000,58.7667,60.0586,58.6416,59.836,6109208.5896357,0
+MET.US,D,20210916,000000,60.0685,60.5602,59.4999,59.9808,4838798.3437056,0
+MET.US,D,20210917,000000,59.6152,60.6075,59.3255,59.4999,9525770.1849381,0
+MET.US,D,20210920,000000,57.7449,57.87,56.25,57.1753,10022385.966456,0
+MET.US,D,20210921,000000,57.6483,57.735,56.049,56.3653,6467700.8267714,0
+MET.US,D,20210922,000000,57.3201,57.7981,57.195,57.3103,5392661.4977932,0
+MET.US,D,20210923,000000,57.7646,59.6201,57.7646,59.0555,4766227.3639992,0
+MET.US,D,20210924,000000,59.1904,60.0004,59.0269,59.152,4513786.6659511,0
+MET.US,D,20210927,000000,59.9709,61.7654,59.9611,61.322,5414767.0695985,0
+MET.US,D,20210928,000000,61.3781,61.9674,60.4105,60.5306,5092358.3754405,0
+MET.US,D,20210929,000000,60.7622,60.8677,60.2705,60.3286,3921072.5863254,0
+MET.US,D,20210930,000000,60.84,60.84,59.3068,59.5098,6361871.5307277,0
+MET.US,D,20211001,000000,59.6251,60.8529,59.4023,60.2705,4555639.3947945,0
+MET.US,D,20211004,000000,60.1749,61.3416,60.0004,60.1256,5135086.88395,0
+MET.US,D,20211005,000000,60.4824,62.1792,59.8655,61.9575,6303025.8348971,0
+MET.US,D,20211006,000000,61.1475,62.0157,60.7139,61.6777,4583172.1620281,0
+MET.US,D,20211007,000000,62.2275,62.7291,61.8993,62.2275,4767799.3022412,0
+MET.US,D,20211008,000000,62.7961,62.8739,62.2856,62.6512,3692087.1552808,0
+MET.US,D,20211011,000000,62.9025,63.7411,62.6512,62.7774,4810533.8996013,0
+MET.US,D,20211012,000000,62.5842,63.1242,62.1841,62.4492,3279976.5004842,0
+MET.US,D,20211013,000000,62.2078,62.3921,60.8489,61.8422,4013238.5018069,0
+MET.US,D,20211014,000000,62.7961,63.3075,62.2373,63.1637,3375079.2715322,0
+MET.US,D,20211015,000000,63.7992,64.1076,62.9843,63.2109,3149315.85722,0
+MET.US,D,20211018,000000,62.9596,63.3549,62.6709,62.8543,2031688.0632942,0
+MET.US,D,20211019,000000,63.5578,63.5962,63.1292,63.3263,2201290.9648542,0
+MET.US,D,20211020,000000,63.1242,64.4496,62.9695,64.2033,3659534.1307951,0
+MET.US,D,20211021,000000,63.9046,64.2526,63.0562,63.4426,2281921.5530295,0
+MET.US,D,20211022,000000,63.6829,64.0199,62.9508,63.4997,4048306.2215564,0
+MET.US,D,20211025,000000,63.6829,63.7943,63.1913,63.279,2528248.0303491,0
+MET.US,D,20211026,000000,63.616,63.8475,62.9794,63.1046,3148792.2160755,0
+MET.US,D,20211027,000000,62.9596,63.3795,61.8955,61.9772,4605058.5352148,0
+MET.US,D,20211028,000000,62.1694,62.941,62.0629,62.9212,2709722.1608024,0
+MET.US,D,20211029,000000,63.0661,63.2109,60.1602,60.5405,8716144.8648448,0
+MET.US,D,20211101,000000,61.0617,61.8807,60.7721,61.8422,4114139.8881648,0
+MET.US,D,20211102,000000,61.6875,62.3921,61.1228,61.3978,4539820.561149,0
+MET.US,D,20211103,000000,61.1672,63.7598,60.8578,62.9311,7880026.9561481,0
+MET.US,D,20211104,000000,62.9892,62.9892,59.6053,61.6116,6217176.0870196,0
+MET.US,D,20211105,000000,62.266,63.2592,61.4668,61.6875,4566902.7534443,0
+MET.US,D,20211108,000000,62.1831,62.7754,61.7565,61.9112,4593271.5354205,0
+MET.US,D,20211109,000000,61.4451,61.9112,60.8913,61.1632,4187307.5752218,0
+MET.US,D,20211110,000000,61.4451,62.5477,61.2894,61.5318,3939469.0333569,0
+MET.US,D,20211111,000000,61.5515,62.4738,61.3387,61.8038,3216309.449852,0
+MET.US,D,20211112,000000,61.8531,62.3477,61.5515,62.3477,4205492.942102,0
+MET.US,D,20211115,000000,62.5615,62.7557,62.13,62.3093,6163642.913266,0
+MET.US,D,20211116,000000,62.4936,62.9212,61.5515,61.5909,4960024.3130923,0
+MET.US,D,20211117,000000,61.3859,62.1931,61.2992,61.319,4676463.500047,0
+MET.US,D,20211118,000000,61.3673,61.6008,60.0951,60.8617,4421789.2086673,0
+MET.US,D,20211119,000000,59.7551,59.9059,58.5608,59.3955,7621104.6767236,0
+MET.US,D,20211122,000000,60.5996,61.4648,59.5413,60.7159,4712302.4741956,0
+MET.US,D,20211123,000000,61.3288,62.0471,60.978,61.5417,4475766.8685087,0
+MET.US,D,20211124,000000,61.2598,61.7073,60.707,60.8332,4601658.927009,0
+MET.US,D,20211126,000000,58.1617,58.7037,56.9674,58.3756,4423786.3516371,0
+MET.US,D,20211129,000000,59.1422,59.2979,57.5695,58.1716,5214272.3849357,0
+MET.US,D,20211130,000000,57.4335,57.5794,56.5693,56.9773,12771909.928285,0
+MET.US,D,20211201,000000,57.8513,58.2396,55.4134,55.4715,9554802.839016,0
+MET.US,D,20211202,000000,56.0924,58.1233,55.9761,57.6277,6248944.6645969,0
+MET.US,D,20211203,000000,58.074,58.3075,57.2394,57.7154,6214213.8612426,0
+MET.US,D,20211206,000000,58.5411,59.0456,57.9193,57.9577,5017326.4853164,0
+MET.US,D,20211207,000000,58.3756,59.4437,58.1233,58.7933,4595839.0007223,0
+MET.US,D,20211208,000000,59.016,59.5314,58.8614,58.8801,3588098.7217103,0
+MET.US,D,20211209,000000,58.4721,59.5502,58.2297,59.1323,2843273.9932542,0
+MET.US,D,20211210,000000,59.5413,59.696,58.7835,58.8899,4070773.0651592,0
+MET.US,D,20211213,000000,58.7638,58.8899,58.074,58.1519,5695480.3302182,0
+MET.US,D,20211214,000000,58.1233,59.5314,58.1233,59.0555,4667733.1032127,0
+MET.US,D,20211215,000000,59.152,59.362,58.0652,59.0752,3589258.647734,0
+MET.US,D,20211216,000000,59.9009,60.5611,59.2831,59.629,4191114.1216039,0
+MET.US,D,20211217,000000,59.4536,59.4634,58.0839,58.5214,8480045.6267785,0
+MET.US,D,20211220,000000,57.6572,57.6572,55.918,56.9082,6064799.5583831,0
+MET.US,D,20211221,000000,57.5882,59.1718,57.531,58.5894,4259332.5879984,0
+MET.US,D,20211222,000000,58.5411,59.4004,58.4534,59.1323,2965648.7257719,0
+MET.US,D,20211223,000000,59.4733,60.3375,59.4733,60.0074,3404909.565028,0
+MET.US,D,20211227,000000,60.1818,60.7799,59.8616,60.6972,3041360.5375371,0
+MET.US,D,20211228,000000,60.5611,61.4845,60.5218,60.8134,3771229.0195044,0
+MET.US,D,20211229,000000,60.8134,61.2697,60.6095,60.8815,2203659.5277058,0
+MET.US,D,20211230,000000,61.0667,61.5032,60.7257,60.7849,2299061.6672375,0
+MET.US,D,20211231,000000,60.5316,61.0854,60.5129,60.6972,2236912.770001,0
+MET.US,D,20220103,000000,61.1337,62.1733,61.0903,61.4155,4010995.7751995,0
+MET.US,D,20220104,000000,62.3379,63.5529,62.0964,63.0769,4629722.4390462,0
+MET.US,D,20220105,000000,64.2426,64.4851,62.6887,62.7754,4900056.2391496,0
+MET.US,D,20220106,000000,63.8643,64.5915,63.3577,64.5432,9756122.5629239,0
+MET.US,D,20220107,000000,64.8251,65.9326,64.3885,65.3305,5150409.4762784,0
+MET.US,D,20220110,000000,66.049,66.1948,65.0192,65.5632,4348317.0790842,0
+MET.US,D,20220111,000000,65.7376,66.0785,65.2813,66.049,3127373.6695702,0
+MET.US,D,20220112,000000,65.8834,66.5929,65.2034,65.6804,3277630.263418,0
+MET.US,D,20220113,000000,66.0292,66.6125,65.7188,65.9425,2824311.2831245,0
+MET.US,D,20220114,000000,65.2034,66.5062,64.757,66.4076,3845456.1665516,0
+MET.US,D,20220118,000000,66.7879,67.1762,65.8351,66.2342,4433355.9950345,0
+MET.US,D,20220119,000000,66.4667,66.6697,64.7866,64.8447,3671325.1898231,0
+MET.US,D,20220120,000000,64.8635,65.8636,64.2033,64.5531,3555500.0308458,0
+MET.US,D,20220121,000000,64.3688,64.8251,62.7468,63.7283,5378605.3863725,0
+MET.US,D,20220124,000000,62.6394,63.7658,60.9307,63.5331,6996716.3967037,0
+MET.US,D,20220125,000000,62.7852,64.154,60.911,63.5529,5883613.6335211,0
+MET.US,D,20220126,000000,64.8832,65.573,63.2415,64.1639,4936719.2377349,0
+MET.US,D,20220127,000000,64.8349,65.9908,62.9794,63.4366,3987537.4637707,0
+MET.US,D,20220128,000000,63.3006,64.1835,62.6108,64.1639,3965095.9903785,0
+MET.US,D,20220131,000000,63.6791,65.369,63.5677,65.1355,7790056.0712784,0
+MET.US,D,20220201,000000,64.7866,66.38,64.5343,66.1357,6332585.1745448,0
+MET.US,D,20220202,000000,65.9326,66.9141,65.5346,66.5633,6565822.6528678,0
+MET.US,D,20220203,000000,67.9912,68.1173,65.5632,65.7868,4468474.4552051,0
+MET.US,D,20220204,000000,65.8932,67.729,65.709,67.0107,4191263.2984417,0
+MET.US,D,20220207,000000,67.3329,68.0572,66.8638,67.3624,4365331.3570482,0
+MET.US,D,20220208,000000,68.1744,69.0209,67.734,68.7903,5245453.388438,0
+MET.US,D,20220209,000000,68.9569,70.0329,68.7706,68.879,4267352.6189389,0
+MET.US,D,20220210,000000,68.5755,70.2773,68.5459,68.9569,4126231.330485,0
+MET.US,D,20220211,000000,68.7706,70.9622,68.7223,69.4752,6560226.9992418,0
+MET.US,D,20220214,000000,69.827,69.9058,68.0463,68.5953,7567275.1789115,0
+MET.US,D,20220215,000000,69.348,70.4537,69.2111,70.0034,3370758.2172813,0
+MET.US,D,20220216,000000,69.4171,70.6981,69.2209,69.964,3519320.0810683,0
+MET.US,D,20220217,000000,68.9766,69.3185,67.8424,68.2819,3852664.3507565,0
+MET.US,D,20220218,000000,68.008,69.1914,67.998,68.0276,5241705.7009443,0
+MET.US,D,20220222,000000,67.9695,68.4385,66.6874,67.4501,3906055.4513314,0
+MET.US,D,20220223,000000,67.9301,68.2139,66.2815,66.5604,4570359.1909216,0
+MET.US,D,20220224,000000,64.4092,64.9413,62.8533,64.7708,7574399.1340175,0
+MET.US,D,20220225,000000,65.0832,67.2747,65.0832,67.059,4915580.7783535,0
+MET.US,D,20220228,000000,64.8004,66.1741,64.5846,66.0716,5689396.5537424,0
+MET.US,D,20220301,000000,65.23,65.4557,62.3645,63.0297,7915820.2639178,0
+MET.US,D,20220302,000000,63.6258,65.4745,63.4701,64.9561,4688678.7489944,0
+MET.US,D,20220303,000000,65.1227,65.7681,64.2811,65.1029,4730943.4900562,0
+MET.US,D,20220304,000000,63.3814,63.7145,61.4057,62.5793,7256379.4862745,0
+MET.US,D,20220307,000000,61.6993,61.924,60.4567,60.6134,6614624.789769,0
+MET.US,D,20220308,000000,61.1416,62.5291,60.2715,60.6035,5977271.3173795,0
+MET.US,D,20220309,000000,63.274,63.8417,62.6483,63.0297,5126162.6587076,0
+MET.US,D,20220310,000000,62.2177,63.3233,61.993,62.8729,3759618.5963751,0
+MET.US,D,20220311,000000,63.4306,64.086,62.6532,62.7951,4341855.7938763,0
+MET.US,D,20220314,000000,63.881,64.3205,62.8247,63.274,5155249.0976317,0
+MET.US,D,20220315,000000,63.7923,64.2624,63.1272,63.8899,3865152.5831687,0
+MET.US,D,20220316,000000,64.7412,66.2765,64.6142,66.042,6753224.2793001,0
+MET.US,D,20220317,000000,65.2793,66.7072,64.8881,66.6776,4906852.4111361,0
+MET.US,D,20220318,000000,66.4923,67.0107,65.6607,66.9515,11690200.263565,0
+MET.US,D,20220321,000000,67.5192,67.798,66.5702,67.2649,5963836.2687117,0
+MET.US,D,20220322,000000,68.1065,69.6023,68.1065,68.7805,5137221.0260566,0
+MET.US,D,20220323,000000,68.3893,69.2012,67.8611,67.9005,3897687.3411028,0
+MET.US,D,20220324,000000,68.3114,69.1135,68.0966,68.6534,3089937.3869691,0
+MET.US,D,20220325,000000,68.4287,70.0329,68.4287,69.7295,3319213.0532218,0
+MET.US,D,20220328,000000,69.5727,69.7295,68.7617,69.7195,3764131.4494173,0
+MET.US,D,20220329,000000,70.4734,70.6528,69.2801,69.9452,3936196.2762035,0
+MET.US,D,20220330,000000,70.0231,70.629,69.6318,70.0625,4586499.7188362,0
+MET.US,D,20220331,000000,69.9354,70.3561,68.7322,68.7421,4696684.572617,0
+MET.US,D,20220401,000000,69.2899,69.9157,68.5558,68.9569,4161252.3690472,0
+MET.US,D,20220404,000000,68.7706,68.8692,67.6463,68.1153,2869401.2508266,0
+MET.US,D,20220405,000000,68.0473,69.2012,67.9103,68.478,4458390.303939,0
+MET.US,D,20220406,000000,68.5262,69.216,68.2523,68.5361,4201335.2720067,0
+MET.US,D,20220407,000000,68.3706,68.5459,66.6776,68.0276,3560322.400456,0
+MET.US,D,20220408,000000,68.5853,69.5925,68.2425,69.0643,3021269.3604448,0
+MET.US,D,20220411,000000,69.1332,70.2191,68.879,69.0347,2709651.124213,0
+MET.US,D,20220412,000000,69.2407,69.9738,68.1794,68.6248,2780249.3163515,0
+MET.US,D,20220413,000000,68.2621,68.9864,67.7733,68.9075,2194501.8965267,0
+MET.US,D,20220414,000000,68.8889,69.5629,68.61,69.0939,2911466.0746297,0
+MET.US,D,20220418,000000,68.7903,70.0723,68.6149,69.6713,3109242.0875362,0
+MET.US,D,20220419,000000,69.955,70.5118,69.6713,70.2674,2721864.3435435,0
+MET.US,D,20220420,000000,70.5709,71.4903,70.502,70.8547,2907019.1841348,0
+MET.US,D,20220421,000000,71.4026,71.578,69.8565,70.0132,2275982.8941577,0
+MET.US,D,20220422,000000,69.8664,69.9452,67.9784,68.0375,3183653.9297158,0
+MET.US,D,20220425,000000,67.1477,67.7241,65.1522,67.5684,7185640.2357656,0
+MET.US,D,20220426,000000,66.4332,67.3093,65.2399,65.2596,3562634.134036,0
+MET.US,D,20220427,000000,65.367,66.1209,64.8093,65.436,3356404.7669937,0
+MET.US,D,20220428,000000,66.1297,66.4431,64.7117,66.2864,3294666.8671672,0
+MET.US,D,20220429,000000,65.9346,66.5801,63.9983,64.2426,3959605.8768281,0
+MET.US,D,20220502,000000,64.7019,65.0448,63.4602,64.692,3327820.6582373,0
+MET.US,D,20220503,000000,64.8881,65.9002,64.5067,65.1817,3704365.3223503,0
+MET.US,D,20220504,000000,65.1029,67.1624,64.9176,66.8146,3908866.4706538,0
+MET.US,D,20220505,000000,65.6015,67.9784,65.1128,66.0223,4794241.1504237,0
+MET.US,D,20220506,000000,66.0716,66.248,64.9374,66.0618,4941833.8721699,0
+MET.US,D,20220509,000000,65.6183,66.1997,64.4161,64.6821,7383547.1589583,0
+MET.US,D,20220510,000000,65.1355,66.0716,63.3274,63.8643,5603119.5715201,0
+MET.US,D,20220511,000000,64.0712,65.3424,63.1154,63.1843,5296284.1273701,0
+MET.US,D,20220512,000000,63.1154,63.1647,60.5237,61.992,6964189.7572369,0
+MET.US,D,20220513,000000,62.3763,63.0956,61.9033,62.4946,4544037.0901326,0
+MET.US,D,20220516,000000,62.6818,63.076,61.8737,62.6917,4300034.5240939,0
+MET.US,D,20220517,000000,63.8545,64.4801,63.608,64.0417,4630055.2962078,0
+MET.US,D,20220518,000000,63.6376,63.6573,62.0511,62.396,5171981.258855,0
+MET.US,D,20220519,000000,61.4993,62.6719,60.9081,61.4796,4521698.1123907,0
+MET.US,D,20220520,000000,61.6865,62.3369,59.9522,61.1446,5485396.7207981,0
+MET.US,D,20220523,000000,62.0807,63.4602,61.9526,63.0169,5057715.8604188,0
+MET.US,D,20220524,000000,62.8789,63.2041,61.4598,62.9478,3794144.4084287,0
+MET.US,D,20220525,000000,62.6226,64.1217,62.6226,63.6573,5988155.1376803,0
+MET.US,D,20220526,000000,64.6821,66.0618,64.6181,65.9336,6436925.7466369,0
+MET.US,D,20220527,000000,65.9336,66.9485,65.7562,66.7318,4259680.6672863,0
+MET.US,D,20220531,000000,65.7759,67.53,65.7168,66.4066,10161781.065789,0
+MET.US,D,20220601,000000,66.8107,66.8304,65.0172,65.6873,3748978.3300951,0
+MET.US,D,20220602,000000,65.8055,66.0716,64.7117,66.0518,3148784.0976081,0
+MET.US,D,20220603,000000,65.6675,66.2687,65.0172,65.2242,2488349.8225221,0
+MET.US,D,20220606,000000,65.7464,66.7515,65.2734,65.904,3315628.7498835,0
+MET.US,D,20220607,000000,65.707,66.9042,65.4311,66.7022,3747588.0425601,0
+MET.US,D,20220608,000000,66.4559,66.7713,65.8548,66.2588,3145461.6148422,0
+MET.US,D,20220609,000000,66.1701,66.5742,65.0271,65.0468,3999988.1482714,0
+MET.US,D,20220610,000000,63.5095,63.8889,62.3467,62.5439,5324136.559256,0
+MET.US,D,20220613,000000,61.3811,61.45,59.6615,60.1493,6131648.033411,0
+MET.US,D,20220614,000000,60.5139,61.5239,60.1394,60.9573,4844411.2490746,0
+MET.US,D,20220615,000000,61.6865,62.3861,60.4351,61.4007,4786787.3825813,0
+MET.US,D,20220616,000000,60.4055,60.4844,59.3314,60.3957,6236428.0175489,0
+MET.US,D,20220617,000000,59.8142,60.8981,59.5088,59.9818,9465008.5308113,0
+MET.US,D,20220621,000000,61.3318,62.125,60.5533,61.6176,5544411.8896347,0
+MET.US,D,20220622,000000,60.4942,61.5188,60.4548,60.8489,4521735.6603023,0
+MET.US,D,20220623,000000,61.2924,61.588,59.8438,60.4351,4495448.0629995,0
+MET.US,D,20220624,000000,60.7799,63.6327,60.6322,63.2828,6250642.4390829,0
+MET.US,D,20220627,000000,63.608,63.815,62.3861,62.6522,3213046.8407827,0
+MET.US,D,20220628,000000,63.5785,64.2338,62.7804,62.8099,3038818.4424459,0
+MET.US,D,20220629,000000,62.9183,63.0169,61.79,62.0117,2337568.5727213,0
+MET.US,D,20220630,000000,61.1446,62.2087,60.4942,61.8737,3899448.0337109,0
+MET.US,D,20220701,000000,61.7161,62.8197,61.115,62.7508,3867430.8280709,0
+MET.US,D,20220705,000000,61.2529,61.5585,60.2084,61.4303,3434911.3611466,0
+MET.US,D,20220706,000000,60.7503,61.5831,59.9227,61.0263,3874623.7901494,0
+MET.US,D,20220707,000000,61.5978,62.3172,61.519,62.1102,5637461.7032496,0
+MET.US,D,20220708,000000,62.4059,62.9478,61.6668,61.7161,4221297.5684298,0
+MET.US,D,20220711,000000,61.3318,61.9624,61.0361,61.2037,2498541.5434806,0
+MET.US,D,20220712,000000,60.6124,61.9428,60.3266,60.8883,3885890.1932244,0
+MET.US,D,20220713,000000,60.1394,60.2331,58.4347,59.0752,6055710.9341767,0
+MET.US,D,20220714,000000,57.5084,57.7646,56.5722,57.065,7534906.8495582,0
+MET.US,D,20220715,000000,57.7941,58.5776,56.9713,58.1686,3976123.9134748,0
+MET.US,D,20220718,000000,58.75,59.6689,58.0208,58.2376,3759790.0989981,0
+MET.US,D,20220719,000000,59.0851,60.3366,58.8781,59.9127,5249819.0942594,0
+MET.US,D,20220720,000000,59.2427,60.7503,59.2427,60.3858,5753609.5713044,0
+MET.US,D,20220721,000000,60.1592,60.4055,59.292,60.2183,3796920.9242649,0
+MET.US,D,20220722,000000,60.4744,60.9721,59.4484,59.9621,3152374.4897969,0
+MET.US,D,20220725,000000,60.3464,61.0263,59.8881,60.7307,2885165.2848175,0
+MET.US,D,20220726,000000,60.4844,60.9978,60.1099,60.3562,2639883.0453617,0
+MET.US,D,20220727,000000,60.6814,61.5485,60.307,61.3416,3414669.9924082,0
+MET.US,D,20220728,000000,61.1741,61.4007,59.8635,60.9475,4491535.9765417,0
+MET.US,D,20220729,000000,61.322,62.7902,60.8095,62.327,5722324.0425349,0
+MET.US,D,20220801,000000,61.8245,62.1595,61.1544,61.9723,3688141.5801452,0
+MET.US,D,20220802,000000,61.9723,62.0413,61.0263,61.1051,4061466.2571426,0
+MET.US,D,20220803,000000,61.2431,62.8395,61.2135,62.6719,5213614.7890798,0
+MET.US,D,20220804,000000,63.2632,63.9332,62.6226,62.8691,7479078.1791593,0
+MET.US,D,20220805,000000,62.7212,63.3519,62.1595,62.3763,4230762.6865599,0
+MET.US,D,20220808,000000,62.8233,63.1212,62.2422,62.5154,3489943.7004534,0
+MET.US,D,20220809,000000,62.9127,64.0251,62.8332,63.4689,3535359.105835,0
+MET.US,D,20220810,000000,64.4224,65.5349,64.2039,65.4852,4248890.1053204,0
+MET.US,D,20220811,000000,66.0911,67.1241,66.0712,66.2401,4721190.5881543,0
+MET.US,D,20220812,000000,66.3593,67.422,66.3593,67.3525,3992799.3305512,0
+MET.US,D,20220815,000000,66.4884,67.1439,66.2798,66.8857,4006320.5545702,0
+MET.US,D,20220816,000000,66.697,67.5313,66.6473,67.2035,2613347.5447327,0
+MET.US,D,20220817,000000,66.4387,67.3922,66.3493,67.0148,3122792.6321055,0
+MET.US,D,20220818,000000,66.9254,67.6654,66.8261,67.5512,2579632.0756374,0
+MET.US,D,20220819,000000,67.1936,67.273,66.7566,66.9353,3176219.0858504,0
+MET.US,D,20220822,000000,66.0215,66.0215,65.2567,65.4653,3701560.4208804,0
+MET.US,D,20220823,000000,65.7037,65.8726,65.217,65.2269,3031883.2915231,0
+MET.US,D,20220824,000000,65.0482,65.7981,64.7998,65.5944,2612095.0947937,0
+MET.US,D,20220825,000000,65.8726,66.8261,65.664,66.8161,2875263.6212274,0
+MET.US,D,20220826,000000,67.134,67.3724,65.1872,65.2369,3379473.3873122,0
+MET.US,D,20220829,000000,64.7105,65.4753,64.3827,64.9886,2962361.2451951,0
+MET.US,D,20220830,000000,65.068,65.2865,64.0549,64.5416,3910329.9319607,0
+MET.US,D,20220831,000000,64.7601,64.8396,63.8463,63.896,4605973.2481143,0
+MET.US,D,20220901,000000,63.5583,64.4721,62.7438,64.4025,4069986.0886035,0
+MET.US,D,20220902,000000,65.2071,66.2599,64.2685,64.6211,4640963.3165847,0
+MET.US,D,20220906,000000,64.9389,65.3163,64.0152,64.6111,4305625.8861949,0
+MET.US,D,20220907,000000,64.3131,66.0017,64.2536,65.7236,3515456.8305998,0
+MET.US,D,20220908,000000,65.6242,66.6375,65.3461,66.3692,6903472.8527446,0
+MET.US,D,20220909,000000,66.7864,67.5015,66.6672,67.1837,3811984.4215641,0
+MET.US,D,20220912,000000,67.7796,68.455,67.5512,68.0577,3329247.5271009,0
+MET.US,D,20220913,000000,66.8261,67.5015,65.8179,66.0215,5854930.6236573,0
+MET.US,D,20220914,000000,66.4188,67.0347,65.4157,65.9619,3683268.0069414,0
+MET.US,D,20220915,000000,65.8328,66.3791,65.0581,65.2468,5840835.5278817,0
+MET.US,D,20220916,000000,64.919,64.919,63.8165,64.6409,10232134.426578,0
+MET.US,D,20220919,000000,63.9059,65.9222,63.8662,65.8328,5142332.9208707,0
+MET.US,D,20220920,000000,65.5051,65.5051,64.3429,65.0482,4246963.1043694,0
+MET.US,D,20220921,000000,65.4554,65.7732,64.0648,64.0847,3661992.4666606,0
+MET.US,D,20220922,000000,64.1542,64.4423,62.8928,63.0418,4510566.565187,0
+MET.US,D,20220923,000000,62.1975,62.4756,60.5785,61.4426,5043529.3198614,0
+MET.US,D,20220926,000000,60.8368,61.6512,60.0124,60.4494,4224235.7692238,0
+MET.US,D,20220927,000000,60.8666,61.2241,59.6548,60.3501,3864947.7507335,0
+MET.US,D,20220928,000000,60.1316,61.9939,60.0918,61.4426,4795094.1956835,0
+MET.US,D,20220929,000000,60.797,61.0453,59.6449,60.658,4877935.1007269,0
+MET.US,D,20220930,000000,61.0056,61.7208,60.2805,60.3699,5547781.3712335,0
+MET.US,D,20221003,000000,61.244,62.565,60.2706,62.1975,4887916.4421211,0
+MET.US,D,20221004,000000,63.2007,65.0978,63.1808,65.0184,4366509.6523976,0
+MET.US,D,20221005,000000,64.1344,65.1773,64.0152,64.8197,3108512.2864997,0
+MET.US,D,20221006,000000,64.482,65.0482,63.8463,64.1145,4779977.2054641,0
+MET.US,D,20221007,000000,63.598,63.8861,62.2819,62.8233,3750295.2213171,0
+MET.US,D,20221010,000000,63.2504,63.7669,62.5154,62.9623,2815405.7766387,0
+MET.US,D,20221011,000000,62.6643,63.9158,62.5054,62.8928,3944787.4071693,0
+MET.US,D,20221012,000000,62.9127,63.4242,62.1379,62.1578,4259020.4520128,0
+MET.US,D,20221013,000000,61.3533,65.068,60.6381,64.7998,6559410.5580696,0
+MET.US,D,20221014,000000,65.1177,66.1705,64.1558,64.6807,4880781.303281,0
+MET.US,D,20221017,000000,66.1109,66.6125,65.4256,65.8229,4528343.5013377,0
+MET.US,D,20221018,000000,67.283,67.5214,66.2599,66.9254,3783228.4125968,0
+MET.US,D,20221019,000000,66.7864,67.4618,66.1109,66.8857,3126677.8445768,0
+MET.US,D,20221020,000000,66.5678,67.0645,65.2369,65.5746,4460098.0679699,0
+MET.US,D,20221021,000000,65.8527,67.715,65.5696,67.6008,5310267.9326965,0
+MET.US,D,20221024,000000,67.72,69.2794,67.6405,68.9119,6433515.1761871,0
+MET.US,D,20221025,000000,68.2762,70.5657,68.1868,70.4515,5519134.0958621,0
+MET.US,D,20221026,000000,70.7792,71.2461,70.2081,70.372,3371640.5412312,0
+MET.US,D,20221027,000000,70.8686,71.6036,70.5607,70.67,3226459.0411574,0
+MET.US,D,20221028,000000,71.1368,72.7161,71.0126,72.6465,3995272.0130673,0
+MET.US,D,20221031,000000,72.3386,73.0736,72.289,72.7161,4737614.3951106,0
+MET.US,D,20221101,000000,73.173,73.8285,73.024,73.4411,3917989.6097222,0
+MET.US,D,20221102,000000,73.4113,75.0105,72.9545,73.0736,6093267.6185046,0
+MET.US,D,20221103,000000,72.1698,73.2723,70.9679,72.6167,4585184.9954304,0
+MET.US,D,20221104,000000,73.6299,73.9676,72.5969,73.61,3387409.9330264,0
+MET.US,D,20221107,000000,74.1,74.35,73.26,73.93,5016464,0
+MET.US,D,20221108,000000,73.71,73.96,72.71,73.41,4074058,0
+MET.US,D,20221109,000000,73.03,73.72,72.485,72.77,3528250,0
+MET.US,D,20221110,000000,74.59,75.57,74.32,74.72,5099058,0
+MET.US,D,20221111,000000,75.12,75.63,74.2,74.49,5303090,0
+MET.US,D,20221114,000000,74.21,74.82,73.75,73.79,4523908,0
+MET.US,D,20221115,000000,74.64,74.88,73.66,74.28,4088471,0
+MET.US,D,20221116,000000,74.4,74.82,74.15,74.36,4696433,0
+MET.US,D,20221117,000000,73.75,75,73.55,74.89,3717419,0
+MET.US,D,20221118,000000,75.95,76.17,75.25,75.5,4626183,0
+MET.US,D,20221121,000000,75.36,76.055,75.09,75.89,3945160,0
+MET.US,D,20221122,000000,76.36,77.09,76.02,76.92,3126466,0
+MET.US,D,20221123,000000,76.72,77.1,76.59,76.72,2554663,0
+MET.US,D,20221125,000000,76.89,77.36,76.81,76.95,1196455,0
+MET.US,D,20221128,000000,76.3,76.96,75.54,75.73,3616864,0
+MET.US,D,20221129,000000,75.68,76.455,75.3,76.07,2978475,0
+MET.US,D,20221130,000000,75.5,76.97,74.885,76.7,6392743,0
+MET.US,D,20221201,000000,77.02,77.33,76.48,76.65,4056546,0
+MET.US,D,20221202,000000,76.06,77.02,76.06,76.91,2438546,0
+MET.US,D,20221205,000000,76.39,76.635,74.94,75.4,3237439,0
+MET.US,D,20221206,000000,75.38,75.86,74.77,75.28,2453062,0
+MET.US,D,20221207,000000,74.82,75.79,74.41,74.59,3514576,0
+MET.US,D,20221208,000000,75.2,75.2,73.445,73.61,3705075,0
+MET.US,D,20221209,000000,73.09,73.64,72.09,72.19,4479725,0
+MET.US,D,20221212,000000,72.26,73.27,71.57,73.18,4687046,0
+MET.US,D,20221213,000000,74.31,74.696,72.8,73.23,4743556,0
+MET.US,D,20221214,000000,73.54,73.99,72.46,72.84,3117008,0
+MET.US,D,20221215,000000,71.88,72.12,71.11,71.7,4744813,0
+MET.US,D,20221216,000000,70.8,71.74,70.625,71.47,8784083,0
+MET.US,D,20221219,000000,71.71,72.25,70.8,71.16,3670222,0
+MET.US,D,20221220,000000,71.41,72.415,71.38,71.79,3112464,0
+MET.US,D,20221221,000000,72.45,73.23,72.17,72.84,2962760,0
+MET.US,D,20221222,000000,72.47,72.74,70.78,71.8,3136669,0
+MET.US,D,20221223,000000,71.79,72.545,71.465,72.27,1940515,0
+MET.US,D,20221227,000000,72.45,72.77,72.0233,72.32,2409106,0
+MET.US,D,20221228,000000,72.51,72.63,71.69,71.81,1987087,0
+MET.US,D,20221229,000000,72.11,73,71.99,72.66,1786518,0
+MET.US,D,20221230,000000,72.31,72.79,71.85,72.37,2444570,0
+MET.US,D,20230103,000000,72.44,72.92,71.6666,72.15,3107157,0
+MET.US,D,20230104,000000,72.65,73.57,72.495,73.19,3659363,0
+MET.US,D,20230105,000000,73.11,73.26,71.95,72.6,2965782,0
+MET.US,D,20230106,000000,73.5,73.92,73.18,73.58,3890911,0
+MET.US,D,20230109,000000,72.3,72.85,71.1,71.34,4854267,0
+MET.US,D,20230110,000000,71.31,71.5975,70.575,71.57,3230775,0
+MET.US,D,20230111,000000,71.42,71.77,71.17,71.57,2950395,0
+MET.US,D,20230112,000000,71.7,72.33,71.34,71.39,3979786,0
+MET.US,D,20230113,000000,70.79,72,70.595,71.92,2418898,0
+MET.US,D,20230117,000000,71.92,72.1195,71.3712,71.57,3081596,0
+MET.US,D,20230118,000000,71.23,71.88,70.08,70.16,3739763,0
+MET.US,D,20230119,000000,69.85,69.99,69.12,69.43,3516516,0
+MET.US,D,20230120,000000,69.85,70.325,69.225,70.19,4296795,0
+MET.US,D,20230123,000000,70.26,71.065,69.91,70.69,7660313,0
+MET.US,D,20230124,000000,61.7,71.27,61.7,70.97,3171344,0
+MET.US,D,20230125,000000,70.44,71.58,70.34,71.56,2561702,0
+MET.US,D,20230126,000000,71.76,72.26,71.145,72.22,3957163,0
+MET.US,D,20230127,000000,72.11,72.7,72.025,72.04,2491507,0
+MET.US,D,20230130,000000,71.66,72.64,71.66,72.16,2984259,0
+MET.US,D,20230131,000000,72.18,73.11,71.43,73.02,4274377,0
+MET.US,D,20230201,000000,72.42,73.28,71.97,72.68,4965219,0
+MET.US,D,20230202,000000,72.96,73.18,68.675,69.71,8329527,0
+MET.US,D,20230203,000000,69.57,70.155,69.275,69.79,4653592,0
+MET.US,D,20230206,000000,69.32,70.18,68.98,70.09,4945050,0
+MET.US,D,20230207,000000,69.65,71.54,69.48,71.26,4129224,0
+MET.US,D,20230208,000000,70.86,71.505,70.41,71.24,4077159,0
+MET.US,D,20230209,000000,71.73,72.15,70.73,70.79,3870234,0
+MET.US,D,20230210,000000,70.51,71.43,70.4,71.4,3015360,0
+MET.US,D,20230213,000000,71.42,72.5,71.24,72.39,2935477,0
+MET.US,D,20230214,000000,72.31,72.69,71.64,72.05,2783042,0
+MET.US,D,20230215,000000,71.87,72.46,71.61,72.44,2924179,0
+MET.US,D,20230216,000000,71.9,73.12,71.865,72.47,3215276,0
+MET.US,D,20230217,000000,72.42,73.1,72.17,72.54,7285466,0
+MET.US,D,20230221,000000,72,72.165,70.48,71.05,4008250,0
+MET.US,D,20230222,000000,70.94,71.22,70.41,70.86,2484595,0
+MET.US,D,20230223,000000,71.22,71.79,70.08,70.58,3645955,0
+MET.US,D,20230224,000000,69.93,72.23,69.92,71.84,5222383,0
+MET.US,D,20230227,000000,71.96,72.39,71.515,71.78,3049504,0
+MET.US,D,20230228,000000,72.08,72.3,71.7,71.73,3566955,0
+MET.US,D,20230301,000000,71.505,72.715,71.16,71.27,4878173,0
+MET.US,D,20230302,000000,70.96,70.98,68.685,69.39,6886293,0
+MET.US,D,20230303,000000,69.74,70.6,69.26,70.33,4587372,0
+MET.US,D,20230306,000000,70.28,70.66,69.395,69.69,3934138,0
+MET.US,D,20230307,000000,69.68,70.11,68.68,69.23,4891155,0
+MET.US,D,20230308,000000,69.23,69.54,66.565,67.5,5887853,0
+MET.US,D,20230309,000000,67.55,67.8,64.31,64.67,7451213,0
+MET.US,D,20230310,000000,63.67,64.055,62.12,62.38,9989687,0
+MET.US,D,20230313,000000,60,60.65,58.44,58.96,10247279,0
+MET.US,D,20230314,000000,60.94,61.27,58.45,59.07,10939946,0
+MET.US,D,20230315,000000,56.56,57.55,55.39,56.3,9897637,0
+MET.US,D,20230316,000000,55.85,57.87,54.515,57.69,7764307,0
+MET.US,D,20230317,000000,57.07,57.36,54.74,54.87,13077545,0
+MET.US,D,20230320,000000,55.21,57.565,55.21,56.98,9909788,0
+MET.US,D,20230321,000000,58.56,59.05,58.272,58.53,8011276,0
+MET.US,D,20230322,000000,58.45,58.87,56.01,56.11,5599576,0
+MET.US,D,20230323,000000,56.12,56.54,54.095,54.3,5849743,0
+MET.US,D,20230324,000000,53.09,54.37,52.83,54.35,6625602,0
+MET.US,D,20230327,000000,55.59,56.165,54.5783,55.85,5466384,0
+MET.US,D,20230328,000000,55.73,56.01,54.95,55.43,5199273,0
+MET.US,D,20230329,000000,56.38,56.52,55.74,56.49,4827862,0
+MET.US,D,20230330,000000,57.11,57.8496,56.79,57.05,4868653,0
+MET.US,D,20230331,000000,57.53,57.99,57.4,57.94,6143507,0
+MET.US,D,20230403,000000,58.27,58.83,57.83,57.97,4839986,0
+MET.US,D,20230404,000000,58.7,58.77,56.73,57.44,5373913,0
+MET.US,D,20230405,000000,56.9,58.76,56.85,58.66,5258086,0
+MET.US,D,20230406,000000,59,59.4,58.78,59.07,4250820,0
+MET.US,D,20230410,000000,58.92,59.75,58.91,59.48,2913306,0
+MET.US,D,20230411,000000,59.6,60.525,59.2,60.12,4326094,0
+MET.US,D,20230412,000000,60.34,61,59.71,60.01,4242817,0
+MET.US,D,20230413,000000,59.85,59.915,59.22,59.78,4443473,0
+MET.US,D,20230414,000000,60.42,60.9,60.05,60.62,4332066,0
+MET.US,D,20230417,000000,60.2,61.55,59.88,61.54,3841819,0
+MET.US,D,20230418,000000,61.77,61.81,61.26,61.31,4018497,0
+MET.US,D,20230419,000000,61.42,61.995,61.18,61.81,5445525,0
+MET.US,D,20230420,000000,61.47,61.68,60.655,60.81,4059159,0
+MET.US,D,20230421,000000,60.61,60.7,59.715,60.17,3897921,0
+MET.US,D,20230424,000000,60.05,60.46,59.99,60.41,4816469,0
+MET.US,D,20230425,000000,59.79,59.79,58.86,59.21,3867688,0
+MET.US,D,20230426,000000,59.05,59.84,58.5,58.92,4378462,0
+MET.US,D,20230427,000000,59.01,60.42,59.01,60.31,6748298,0
+MET.US,D,20230428,000000,60.07,61.47,59.86,61.33,4721680,0
+MET.US,D,20230501,000000,60.95,61.8,60.89,61.26,4704805,0
+MET.US,D,20230502,000000,60.67,60.83,58.34,59.43,4774397,0
+MET.US,D,20230503,000000,59.68,60.595,58.66,58.71,6285413,0
+MET.US,D,20230504,000000,58.06,58.14,53.185,54.11,12380273,0
+MET.US,D,20230505,000000,55.02,55.7657,54.515,54.66,6801159,0
+MET.US,D,20230508,000000,54.33,54.84,53.535,53.69,5419981,0
+MET.US,D,20230509,000000,53,53.125,52.45,52.79,7741544,0
+MET.US,D,20230510,000000,52.94,53.07,51.35,51.82,9041931,0
+MET.US,D,20230511,000000,51.31,51.475,50.785,51.23,6096668,0
+MET.US,D,20230512,000000,51.26,51.34,49.2,50.22,12675001,0
+MET.US,D,20230515,000000,50.01,50.74,49.77,50.48,10654501,0
+MET.US,D,20230516,000000,50.54,50.54,48.95,49.12,10426849,0
+MET.US,D,20230517,000000,49.57,51.79,49.43,51.7,6853355,0
+MET.US,D,20230518,000000,51.69,51.94,51.135,51.88,5315917,0
+MET.US,D,20230519,000000,52.25,52.4,51.3681,51.58,5965098,0
+MET.US,D,20230522,000000,51.62,52.45,51.29,52.37,4044339,0
+MET.US,D,20230523,000000,52.43,52.88,51.82,51.84,4350127,0
+MET.US,D,20230524,000000,51.53,51.635,50.11,50.25,5656169,0
+MET.US,D,20230525,000000,53.07,53.07,51.58,52.77,9299280,0
+MET.US,D,20230526,000000,52.7,53.045,51.8,51.81,5274288,0
+MET.US,D,20230530,000000,52.28,52.28,51.1375,51.65,4277362,0
+MET.US,D,20230531,000000,50.95,51.1,49.38,49.55,8296800,0
+MET.US,D,20230601,000000,49.77,50.75,49.55,50.38,4951395,0
+MET.US,D,20230602,000000,51.23,53.38,50.83,52.97,6943215,0
+MET.US,D,20230605,000000,53.21,53.21,52.21,52.65,5527183,0
+MET.US,D,20230606,000000,52.73,53.83,52.59,53.4,4235092,0
+MET.US,D,20230607,000000,53.45,55.0691,53.28,54.85,6209759,0
+MET.US,D,20230608,000000,54.83,55.02,53.44,53.76,5200620,0
+MET.US,D,20230609,000000,53.86,54.32,53.62,53.87,3701448,0
+MET.US,D,20230612,000000,53.78,54.5,53.47,54.01,3976740,0
+MET.US,D,20230613,000000,54.12,55.37,54.05,55.17,7442142,0
+MET.US,D,20230614,000000,55.31,56.01,53.82,53.94,4402625,0
+MET.US,D,20230615,000000,53.73,55.255,53.68,55.16,5212850,0
+MET.US,D,20230616,000000,55.3,55.825,54.78,55.5,10278281,0
+MET.US,D,20230620,000000,54.95,55.17,53.74,54.52,5981457,0
+MET.US,D,20230621,000000,54.48,55.135,54.11,54.55,4225052,0
+MET.US,D,20230622,000000,54.51,54.51,53.47,53.86,4228053,0
+MET.US,D,20230623,000000,53.01,53.7985,52.97,53.33,7023124,0
+MET.US,D,20230626,000000,53.58,54.45,53.04,54.06,5637924,0
+MET.US,D,20230627,000000,54.63,55.26,54.04,54.98,4812355,0
+MET.US,D,20230628,000000,54.69,54.92,53.92,54.87,5112123,0
+MET.US,D,20230629,000000,55.26,56.29,55.18,56.18,5015102,0
+MET.US,D,20230630,000000,56.5,56.89,56.115,56.53,5850564,0
+MET.US,D,20230703,000000,56.71,57.81,56.62,57.28,2429083,0
+MET.US,D,20230705,000000,56.33,57.0951,56.13,56.78,3786865,0
+MET.US,D,20230706,000000,56.2,56.89,56.165,56.71,4467024,0
+MET.US,D,20230707,000000,56.65,58.02,56.63,57.61,4615986,0
+MET.US,D,20230710,000000,57.43,58.16,57.21,57.41,4030401,0
+MET.US,D,20230711,000000,57.72,59.325,57.72,59.24,5993286,0
+MET.US,D,20230712,000000,59.99,60.21,58.515,58.7,5803103,0
+MET.US,D,20230713,000000,58.72,59.39,58.58,59.17,4034091,0
+MET.US,D,20230714,000000,59.26,59.325,57.7,58.16,3358029,0
+MET.US,D,20230717,000000,58.02,59.3602,57.95,59,2873376,0
+MET.US,D,20230718,000000,58.75,59.96,58.7,59.37,3308665,0
+MET.US,D,20230719,000000,59.28,60.29,59.19,60.26,4294865,0
+MET.US,D,20230720,000000,60.71,61.15,60.32,60.94,3216815,0
+MET.US,D,20230721,000000,61.13,61.34,60.53,61.2,3341088,0
+MET.US,D,20230724,000000,61.32,62.56,61.275,61.98,2891662,0
+MET.US,D,20230725,000000,61.9,62.1027,61.42,61.72,3158698,0
+MET.US,D,20230726,000000,62.01,62.99,61.885,62.85,3073682,0
+MET.US,D,20230727,000000,63.09,63.34,62.32,62.32,3852911,0
+MET.US,D,20230728,000000,62.95,62.99,62.14,62.56,3802518,0
+MET.US,D,20230731,000000,62.74,63.16,62.71,62.97,3068995,0
+MET.US,D,20230801,000000,62.67,63.02,62.4,62.82,4311369,0
+MET.US,D,20230802,000000,62.63,63.4,62.37,62.75,6407793,0
+MET.US,D,20230803,000000,63.53,64.835,62.71,64.42,5455371,0
+MET.US,D,20230804,000000,64.54,65.1381,63.39,63.53,4204617,0
+MET.US,D,20230807,000000,63.39,64.665,63.39,64.18,3821265,0
+MET.US,D,20230808,000000,63.1,63.69,62.31,63.5,4362279,0
+MET.US,D,20230809,000000,63.33,63.84,62.58,62.63,2921355,0
+MET.US,D,20230810,000000,62.6,63.42,62.16,62.66,3914958,0
+MET.US,D,20230811,000000,62.68,63.765,62.46,63.65,2854240,0
+MET.US,D,20230814,000000,63.51,63.97,63.38,63.57,2764628,0
+MET.US,D,20230815,000000,62.85,63.13,61.79,61.86,3677307,0
+MET.US,D,20230816,000000,61.77,62.42,61.505,61.66,2573394,0
+MET.US,D,20230817,000000,62.11,62.87,61.73,61.84,3764379,0
+MET.US,D,20230818,000000,61.32,62.58,61.25,62.26,3225368,0
+MET.US,D,20230821,000000,62.26,62.56,61.45,61.95,2138015,0
+MET.US,D,20230822,000000,61.83,62.34,61.1,61.32,2524299,0
+MET.US,D,20230823,000000,61.36,61.795,61.05,61.73,2251392,0
+MET.US,D,20230824,000000,61.67,62.91,61.46,62.27,2418061,0
+MET.US,D,20230825,000000,62.48,62.74,61.701,62.41,2109517,0
+MET.US,D,20230828,000000,62.5,62.99,62.325,62.53,2134611,0
+MET.US,D,20230829,000000,62.77,63.135,62.325,62.85,2834747,0
+MET.US,D,20230830,000000,63.05,63.41,62.77,62.94,2343548,0
+MET.US,D,20230831,000000,63.13,63.485,62.82,63.34,4953493,0
+MET.US,D,20230901,000000,63.8,64.56,63.8,64.3,3087138,0
+MET.US,D,20230905,000000,64.3,64.86,63.75,63.77,3978947,0
+MET.US,D,20230906,000000,63.36,63.87,62.92,63.2,3028175,0
+MET.US,D,20230907,000000,62.95,63.5,62.5,62.77,3155396,0
+MET.US,D,20230908,000000,62.72,63.67,62.55,63.31,2821254,0
+MET.US,D,20230911,000000,63.67,64.23,63.24,63.4,2188162,0
+MET.US,D,20230912,000000,63.53,64.5999,63.43,63.99,3328299,0
+MET.US,D,20230913,000000,64.21,64.439,63.515,63.79,4550246,0
+MET.US,D,20230914,000000,65.1,65.97,64.7321,65.93,4939900,0
+MET.US,D,20230915,000000,65.37,66.18,65.33,65.65,7686155,0
+MET.US,D,20230918,000000,65.65,66.375,65.16,66.3,3644842,0
+MET.US,D,20230919,000000,66.5,66.82,65.9,66.36,3331146,0
+MET.US,D,20230920,000000,66.66,66.98,66.07,66.09,4142493,0
+MET.US,D,20230921,000000,65.86,65.87,64.47,64.69,4891545,0
+MET.US,D,20230922,000000,64.69,65.34,64.33,64.42,2492937,0
+MET.US,D,20230925,000000,64.12,65.07,64.02,65.05,2335736,0
+MET.US,D,20230926,000000,64.55,65.05,63.04,63.06,5530950,0
+MET.US,D,20230927,000000,63.18,63.37,62.05,62.8,7114601,0
+MET.US,D,20230928,000000,62.67,63.33,62.64,62.9,3483705,0
+MET.US,D,20230929,000000,63.09,63.62,62.71,62.91,3330542,0
+MET.US,D,20231002,000000,62.48,62.76,61.19,61.69,3259487,0
+MET.US,D,20231003,000000,61.09,61.2975,59.71,60.26,3797547,0
+MET.US,D,20231004,000000,60.16,60.26,58.99,60,3456742,0
+MET.US,D,20231005,000000,59.49,60.445,59.44,60.29,3632291,0
+MET.US,D,20231006,000000,59.82,61.62,59.57,61.32,3938357,0
+MET.US,D,20231009,000000,61.03,61.98,60.95,61.9,3180899,0
+MET.US,D,20231010,000000,62,62.87,62,62.18,3089885,0
+MET.US,D,20231011,000000,62.53,63.15,62.075,62.85,3143090,0
+MET.US,D,20231012,000000,63.1,63.16,61.8238,62.48,2617224,0
+MET.US,D,20231013,000000,63.13,63.62,61.92,62.06,3012913,0
+MET.US,D,20231016,000000,62.74,63.98,62.45,63.35,2620147,0
+MET.US,D,20231017,000000,62.97,64.705,62.97,63.94,4090686,0
+MET.US,D,20231018,000000,63.44,63.67,62.64,63.08,2979675,0
+MET.US,D,20231019,000000,62.93,63.28,61.675,61.92,3990617,0
+MET.US,D,20231020,000000,61.84,61.93,59.73,60.12,4589927,0
+MET.US,D,20231023,000000,59.93,59.99,58.44,58.49,8494794,0
+MET.US,D,20231024,000000,58.78,59.31,58.63,59.21,5061862,0
+MET.US,D,20231025,000000,59.29,59.77,58.71,58.96,3735483,0
+MET.US,D,20231026,000000,58.97,60.01,58.94,59.6,3139375,0
+MET.US,D,20231027,000000,59.54,59.74,57.91,58.29,4686887,0
+MET.US,D,20231030,000000,58.94,59.635,58.48,59.42,3133792,0
+MET.US,D,20231031,000000,59.6,60.07,59.24,60.01,2712953,0
+MET.US,D,20231101,000000,60,60.34,59.18,59.98,4322635,0
+MET.US,D,20231102,000000,59.99,62.26,59.2,60.01,4566788,0
+MET.US,D,20231103,000000,61.11,62.4,61.11,61.76,4119223,0
+MET.US,D,20231106,000000,61.75,61.76,59.75,60.43,4459553,0
+MET.US,D,20231107,000000,60.15,60.54,59.72,60.05,4113309,0
+MET.US,D,20231108,000000,59.48,59.86,58.89,59.35,3597660,0
+MET.US,D,20231109,000000,59.74,60.01,59.24,59.31,2781461,0
+MET.US,D,20231110,000000,59.72,60.545,59.45,60.49,3183790,0
+MET.US,D,20231113,000000,60.29,61.25,60.26,60.46,3473183,0
+MET.US,D,20231114,000000,61.22,62.79,61.16,62.41,3880636,0
+MET.US,D,20231115,000000,62.57,62.9,61.735,61.82,3187602,0
+MET.US,D,20231116,000000,61.7,62.23,61.61,62.03,3748599,0
+MET.US,D,20231117,000000,62.5,62.81,62.25,62.55,4120861,0
+MET.US,D,20231120,000000,62.2,62.98,61.85,62.51,3472654,0
+MET.US,D,20231121,000000,62.33,62.73,62.14,62.25,4447100,0
+MET.US,D,20231122,000000,62.36,63.1,62.15,62.97,2614421,0
+MET.US,D,20231124,000000,63.19,63.96,63.13,63.55,1614377,0
+MET.US,D,20231127,000000,63.28,63.355,62.8147,63.22,2903568,0
+MET.US,D,20231128,000000,63.18,63.63,62.89,63.19,2833407,0
+MET.US,D,20231129,000000,63.47,64.05,63.135,63.16,4412985,0
+MET.US,D,20231130,000000,63.33,63.77,63.02,63.63,6240813,0
+MET.US,D,20231201,000000,63.39,64.18,63.27,63.76,4229064,0
+MET.US,D,20231204,000000,63.33,64.565,63.07,64.55,4201789,0
+MET.US,D,20231205,000000,64.13,64.44,63.86,63.97,3112371,0
+MET.US,D,20231206,000000,64.25,64.9099,63.4,63.54,3185410,0
+MET.US,D,20231207,000000,63.69,63.8931,63.19,63.46,4924067,0
+MET.US,D,20231208,000000,63.48,64.425,63.37,64.09,3317506,0
+MET.US,D,20231211,000000,64.27,65.355,64.17,64.94,3424324,0
+MET.US,D,20231212,000000,65.04,65.4,64.8151,65.2,2902116,0
+MET.US,D,20231213,000000,65.2,66.29,64.96,66.23,3961442,0
+MET.US,D,20231214,000000,67,67.72,66.74,66.9,4340491,0
+MET.US,D,20231215,000000,66.36,67.085,66.02,66.36,8619539,0
+MET.US,D,20231218,000000,66.7,66.7,64.97,65.22,5875389,0
+MET.US,D,20231219,000000,65.42,66.725,65.28,66.4,4354969,0
+MET.US,D,20231220,000000,65.96,66.5474,65.17,65.22,3491736,0
+MET.US,D,20231221,000000,65.31,65.765,65.12,65.59,3018937,0
+MET.US,D,20231222,000000,65.66,66.36,65.55,65.86,2553579,0
+MET.US,D,20231226,000000,65.81,66.3,65.66,66.24,1641690,0
+MET.US,D,20231227,000000,65.93,66.23,65.62,66.02,1702294,0
+MET.US,D,20231228,000000,65.82,66.42,65.82,66.29,1546257,0
+MET.US,D,20231229,000000,66.3,66.4839,65.88,66.13,1788964,0
+MET.US,D,20240102,000000,66.19,67.675,66.13,67.35,3913829,0
+MET.US,D,20240103,000000,66.9,67.61,66.55,67.12,3470976,0
+MET.US,D,20240104,000000,67.14,68.35,67.14,67.49,3234485,0
+MET.US,D,20240105,000000,67.48,68.935,67.35,68.92,4089929,0
+MET.US,D,20240108,000000,69,69.745,68.82,69.52,4609796,0
+MET.US,D,20240109,000000,69.01,69.26,68.29,69.22,4806252,0
+MET.US,D,20240110,000000,69.4,69.69,68.895,69.3,3268274,0
+MET.US,D,20240111,000000,69.1,69.5199,68.73,69.3,3505173,0
+MET.US,D,20240112,000000,69.68,69.99,68.78,68.83,3566124,0
+MET.US,D,20240116,000000,68.15,68.35,67.48,68.22,4068098,0
+MET.US,D,20240117,000000,67.77,68.56,67.275,67.41,3556102,0
+MET.US,D,20240118,000000,67.41,67.88,67.21,67.72,3354497,0
+MET.US,D,20240119,000000,68.2,69.04,67.74,68.89,4441939,0
+MET.US,D,20240122,000000,68.9,70.05,68.69,69.5,4297173,0
+MET.US,D,20240123,000000,69.63,70.08,69.19,69.46,3031121,0
+MET.US,D,20240124,000000,69.93,70.19,69.605,69.68,4346195,0
+MET.US,D,20240125,000000,70.26,70.42,69.64,70.39,3345099,0
+MET.US,D,20240126,000000,70.67,70.88,70.5177,70.88,3397297,0
+MET.US,D,20240129,000000,70.62,70.89,69.9,70.36,3762088,0
+MET.US,D,20240130,000000,70.25,70.905,70.07,70.81,3672241,0
+MET.US,D,20240131,000000,70.83,71,69.26,69.32,6252817,0
+MET.US,D,20240201,000000,66.15,67.29,64.86,65.35,9465685,0
+MET.US,D,20240202,000000,65.6,66.34,64.76,65.95,4793038,0
+MET.US,D,20240205,000000,64.83,66.19,64.61,65.81,5283453,0
+MET.US,D,20240206,000000,65.78,66.42,65.655,65.96,3739350,0
+MET.US,D,20240207,000000,66.27,67.43,66.02,67,4684417,0
+MET.US,D,20240208,000000,66.8,66.94,66.18,66.75,3321914,0
+MET.US,D,20240209,000000,66.51,67.67,66.4,67.5,5121356,0
+MET.US,D,20240212,000000,67.75,69.23,67.59,68.55,5088429,0
+MET.US,D,20240213,000000,67.91,68.71,67.035,67.84,5071013,0
+MET.US,D,20240214,000000,68.24,68.9,68.08,68.35,3704899,0
+MET.US,D,20240215,000000,68.73,69.955,68.73,69.54,4044369,0
+MET.US,D,20240216,000000,69.21,69.87,68.74,68.77,3575793,0
+MET.US,D,20240220,000000,68.17,69.337,68.165,68.62,3271795,0
+MET.US,D,20240221,000000,68.83,69.02,68.25,68.94,4181240,0
+MET.US,D,20240222,000000,69.01,69.52,68.74,68.86,3137141,0
+MET.US,D,20240223,000000,68.96,69.875,68.84,69.33,4144541,0
+MET.US,D,20240226,000000,69.08,69.5,68.32,68.57,2814262,0
+MET.US,D,20240227,000000,68.52,69.29,68.08,69.16,2604096,0
+MET.US,D,20240228,000000,69.1,69.8,68.915,69.34,2447062,0
+MET.US,D,20240229,000000,69.75,70.1175,69.36,69.74,6165585,0
+MET.US,D,20240301,000000,69.75,70.09,69.235,69.73,2817251,0
+MET.US,D,20240304,000000,69.35,70.055,69.27,69.91,3228369,0
+MET.US,D,20240305,000000,69.5,71.165,69.34,70.47,3615821,0
+MET.US,D,20240306,000000,70.98,71.42,70.31,71.04,3040142,0
+MET.US,D,20240307,000000,71.41,72.13,71.3,71.37,2576781,0
+MET.US,D,20240308,000000,72.34,72.49,70.85,70.92,3457901,0
+MET.US,D,20240311,000000,70.65,71.74,70.35,71.71,2079154,0
+MET.US,D,20240312,000000,71.8,72.11,71.38,71.69,2357850,0
+MET.US,D,20240313,000000,71.85,72.895,71.66,72.67,3203142,0
+MET.US,D,20240314,000000,72.11,72.66,71.36,71.9,4015025,0
+MET.US,D,20240315,000000,71.53,72.59,71.53,72.39,5858589,0
+MET.US,D,20240318,000000,72.53,72.67,72.15,72.55,3341001,0
+MET.US,D,20240319,000000,72.7,73,72.18,72.4,3286637,0
+MET.US,D,20240320,000000,72.12,73.56,71.7,73.36,2755435,0
+MET.US,D,20240321,000000,73.62,74.01,73.1938,73.27,3002615,0
+MET.US,D,20240322,000000,73.47,73.9,72.6,72.63,2724728,0
+MET.US,D,20240325,000000,72.51,73.47,72.51,73.1,2591055,0
+MET.US,D,20240326,000000,72.8,73.375,72.76,73.06,2713266,0
+MET.US,D,20240327,000000,73.5,73.97,73.28,73.92,2526413,0
+MET.US,D,20240328,000000,74.11,74.395,73.885,74.11,2591678,0
+MET.US,D,20240401,000000,74.06,74.17,73.27,73.69,2219452,0
+MET.US,D,20240402,000000,73.5,74.01,73.18,73.23,2354390,0
+MET.US,D,20240403,000000,73.1,74.03,73.1,73.57,2003100,0
+MET.US,D,20240404,000000,74.19,74.675,72.8,73.13,2894476,0
+MET.US,D,20240405,000000,73.25,73.815,72.84,73.6,1830606,0
+MET.US,D,20240408,000000,73.66,74.005,73.36,73.78,2055108,0
+MET.US,D,20240409,000000,74.06,74.17,72.245,72.88,2373303,0
+MET.US,D,20240410,000000,72.2,72.34,71.315,71.91,2585344,0
+MET.US,D,20240411,000000,71.58,71.62,70.25,70.98,4251768,0
+MET.US,D,20240412,000000,70.57,71.32,69.75,70.14,2744588,0
+MET.US,D,20240415,000000,71.22,71.67,69.25,69.44,2722500,0
+MET.US,D,20240416,000000,69.57,69.64,68.71,68.93,3330324,0
+MET.US,D,20240417,000000,69.31,69.68,68.58,68.92,2650903,0
+MET.US,D,20240418,000000,69.41,70.15,69.33,69.95,2823738,0
+MET.US,D,20240419,000000,70.22,71.31,70.03,71.11,3345313,0
+MET.US,D,20240422,000000,71.6,72.4325,70.97,71.96,2846043,0
+MET.US,D,20240423,000000,72.23,72.6,72.025,72.22,2106196,0
+MET.US,D,20240424,000000,71.88,72.76,71.66,72.72,2073778,0
+MET.US,D,20240425,000000,72.42,72.76,70.99,71.9,2918488,0
+MET.US,D,20240426,000000,71.55,71.66,70.125,70.42,5650572,0
+MET.US,D,20240429,000000,70.62,71.745,70.54,71.7,3966871,0
+MET.US,D,20240430,000000,71.3,71.79,71.07,71.08,2534496,0
+MET.US,D,20240501,000000,71.11,72.71,71.05,71.88,4192747,0
+MET.US,D,20240502,000000,72.4,72.64,68.06,70.24,6294077,0
+MET.US,D,20240503,000000,70.29,70.76,69.19,70.52,3361215,0
+MET.US,D,20240506,000000,70.32,71.22,70.16,71.19,3154131,0
+MET.US,D,20240507,000000,71.55,71.865,71.23,71.26,3146771,0
+MET.US,D,20240508,000000,71.3,71.97,71.13,71.66,2549590,0
+MET.US,D,20240509,000000,71.47,72.855,71.47,72.54,2773975,0
+MET.US,D,20240510,000000,72.75,72.91,72.44,72.73,2294284,0
+MET.US,D,20240513,000000,72.83,73.23,72.34,72.41,1936746,0
+MET.US,D,20240514,000000,72.5,73.36,72.48,73.31,2409401,0
+MET.US,D,20240515,000000,73.42,73.8,72.915,73.13,2332008,0
+MET.US,D,20240516,000000,73.5,74.01,73.355,73.47,2846405,0
+MET.US,D,20240517,000000,73.76,74.26,73.42,74.22,2496400,0
+MET.US,D,20240520,000000,74.33,74.45,72.79,72.89,3033154,0
+MET.US,D,20240521,000000,72.94,73.4,72.5,72.59,2161966,0
+MET.US,D,20240522,000000,72.36,73.71,72.35,72.87,3185843,0
+MET.US,D,20240523,000000,72.56,72.645,71.395,71.65,3410914,0
+MET.US,D,20240524,000000,72.02,72.71,71.95,72.54,3029280,0
+MET.US,D,20240528,000000,72.54,72.55,70.37,70.98,3464561,0
+MET.US,D,20240529,000000,70.36,70.8,69.93,70.44,1872331,0
+MET.US,D,20240530,000000,70.35,71.23,70.07,71.11,1936762,0
+MET.US,D,20240531,000000,71.15,73.21,71.05,72.37,5145539,0
+MET.US,D,20240603,000000,72.4,72.495,70.74,71.42,3178135,0
+MET.US,D,20240604,000000,70.75,71.435,69.63,70.31,3093097,0
+MET.US,D,20240605,000000,70.3,70.63,69.44,70.33,2317832,0
+MET.US,D,20240606,000000,70.33,70.66,69.81,70.04,1649698,0
+MET.US,D,20240607,000000,69.98,70.71,69.88,70.05,2387056,0
+MET.US,D,20240610,000000,69.67,70.38,69.22,70.27,2694267,0
+MET.US,D,20240611,000000,69.86,69.925,68.67,69.06,3044886,0
+MET.US,D,20240612,000000,69.55,69.75,68.55,69.02,3065161,0
+MET.US,D,20240613,000000,68.84,68.84,68.041,68.66,3234378,0
+MET.US,D,20240614,000000,68.08,68.595,67.62,68.55,2302378,0
+MET.US,D,20240617,000000,68.78,69.43,68.17,69.38,2533559,0
+MET.US,D,20240618,000000,69.27,70.085,68.92,69.86,2960373,0
+MET.US,D,20240620,000000,69.85,70.98,69.58,70.85,2875811,0
+MET.US,D,20240621,000000,70.86,71.395,70.54,71.27,8408275,0
+MET.US,D,20240624,000000,71.71,72.5,71.185,72.12,2783030,0
+MET.US,D,20240625,000000,71.96,72.1,71.221,71.41,2465016,0
+MET.US,D,20240626,000000,71.05,71.325,69.94,71.18,2959185,0
+MET.US,D,20240627,000000,71,71.31,70.45,70.86,2540916,0
+MET.US,D,20240628,000000,70.86,71.27,69.94,70.19,6497638,0
+MET.US,D,20240701,000000,70.74,71.03,69.41,69.88,3602578,0
+MET.US,D,20240702,000000,69.49,70.25,69.49,70.04,3417425,0
+MET.US,D,20240703,000000,70.29,70.995,70.03,70.16,2244243,0
+MET.US,D,20240705,000000,70.03,70.18,69.36,69.5,2038385,0
+MET.US,D,20240708,000000,69.66,70.23,69.37,69.41,2126057,0
+MET.US,D,20240709,000000,69.43,70.58,69.26,69.92,3458084,0
+MET.US,D,20240710,000000,70.22,71.65,69.93,71.62,3938021,0
+MET.US,D,20240711,000000,71.9,72.48,71.63,72.44,3317140,0
+MET.US,D,20240712,000000,72.73,73.78,72.44,73.39,3916727,0
+MET.US,D,20240715,000000,73.54,74.92,73.41,74.43,2359843,0
+MET.US,D,20240716,000000,74.55,75.69,74.35,75.66,2745161,0
+MET.US,D,20240717,000000,75.72,76.89,75.72,76.18,2814308,0
+MET.US,D,20240718,000000,76.03,76.9,75.175,75.39,2121899,0
+MET.US,D,20240719,000000,75.74,75.74,74.51,74.78,2138770,0
+MET.US,D,20240722,000000,75.07,75.33,74.34,75.24,3365628,0
+MET.US,D,20240723,000000,75.05,75.43,74.94,75.19,2071169,0
+MET.US,D,20240724,000000,75.28,75.78,74.47,74.52,2685020,0
+MET.US,D,20240725,000000,75,76.68,74.96,75.32,4515656,0
+MET.US,D,20240726,000000,75.53,76.4,75.09,76,2397119,0
+MET.US,D,20240729,000000,76,76.24,75.24,75.5,1946731,0
+MET.US,D,20240730,000000,75.99,77.12,75.93,76.75,2438861,0
+MET.US,D,20240731,000000,77,77.5,76.47,76.85,3810953,0
+MET.US,D,20240801,000000,78.61,79.34,75.31,75.78,5391098,0
+MET.US,D,20240802,000000,74.53,74.765,69.69,70.56,6766390,0
+MET.US,D,20240805,000000,68.91,69.1,67.3,67.96,5620726,0
+MET.US,D,20240806,000000,67.78,69.26,67.46,68.6,4156149,0
+MET.US,D,20240807,000000,69.28,70.2,68.62,68.73,3642289,0
+MET.US,D,20240808,000000,69.17,69.94,69.035,69.65,2496248,0
+MET.US,D,20240809,000000,69.65,70.18,69.415,70.13,2017964,0
+MET.US,D,20240812,000000,70.54,70.98,69.69,69.85,3136011,0
+MET.US,D,20240813,000000,70.33,70.72,69.86,70.41,3790533,0
+MET.US,D,20240814,000000,70.4,71.48,69.86,71.18,3614696,0
+MET.US,D,20240815,000000,72,72.46,71.56,71.73,3970571,0
+MET.US,D,20240816,000000,71.87,73.08,71.77,73.05,5904151,0
+MET.US,D,20240819,000000,72.89,73.53,72.83,73.25,3879702,0
+MET.US,D,20240820,000000,73.02,73.18,72.4,72.72,2554103,0
+MET.US,D,20240821,000000,72.94,73.06,72.41,72.81,2012908,0
+MET.US,D,20240822,000000,72.79,73.89,72.79,73.85,2772460,0
+MET.US,D,20240823,000000,74.31,75.07,73.99,74.34,2629905,0
+MET.US,D,20240826,000000,74.72,75.32,74.48,74.74,1633878,0
+MET.US,D,20240827,000000,74.97,75.39,74.63,75.02,1781080,0
+MET.US,D,20240828,000000,75.01,76.1,75,75.75,2554632,0
+MET.US,D,20240829,000000,76.11,76.87,75.3,76.73,2319645,0
+MET.US,D,20240830,000000,76.95,77.7,76.51,77.48,4644813,0
+MET.US,D,20240903,000000,76.94,77.82,76.635,77.76,3048130,0
+MET.US,D,20240904,000000,78.05,78.53,77.05,77.52,3128845,0
+MET.US,D,20240905,000000,78,78.11,76.21,76.58,2946250,0
+MET.US,D,20240906,000000,76.33,76.95,73.82,74.08,4991179,0
+MET.US,D,20240909,000000,74.71,75.67,74.15,75.48,3923959,0
+MET.US,D,20240910,000000,75.48,75.72,73.82,74.63,3087123,0
+MET.US,D,20240911,000000,74.6,74.83,73.07,74.74,2244249,0
+MET.US,D,20240912,000000,74.88,75.56,74.06,75.47,2664908,0
+MET.US,D,20240913,000000,75.75,76.37,75.71,76.19,2235804,0
+MET.US,D,20240916,000000,76.87,77.45,76.26,77.38,2572575,0
+MET.US,D,20240917,000000,77.52,78.535,77.35,78.28,3040565,0
+MET.US,D,20240918,000000,78.56,79.63,78.19,79.25,4774969,0
+MET.US,D,20240919,000000,80.25,81.39,79.54,81.09,4445256,0
+MET.US,D,20240920,000000,81,81.0376,80.55,80.85,8989835,0
+MET.US,D,20240923,000000,81.1,81.85,81.09,81.46,3272236,0
+MET.US,D,20240924,000000,81.5,81.75,79.96,80.45,4957439,0
+MET.US,D,20240925,000000,80.75,81.32,80.54,80.74,2560266,0
+MET.US,D,20240926,000000,81.16,81.97,81.145,81.54,2150587,0
+MET.US,D,20240927,000000,82.05,82.99,81.77,82.48,3296815,0
+MET.US,D,20240930,000000,82.39,82.72,81.66,82.48,2587724,0
+MET.US,D,20241001,000000,82.15,82.345,80.7,81.78,2380559,0
+MET.US,D,20241002,000000,81.94,82.89,81.675,81.79,1879128,0
+MET.US,D,20241003,000000,81.56,81.81,80.46,81.26,2082777,0
+MET.US,D,20241004,000000,82.89,84.26,82.665,84.04,4905746,0
+MET.US,D,20241007,000000,83.95,83.985,82.75,83,3624390,0
+MET.US,D,20241008,000000,83.485,83.76,82.74,83.28,2572510,0
+MET.US,D,20241009,000000,83.3,85.07,82.94,84.54,4216420,0
+MET.US,D,20241010,000000,84.7,84.95,83.84,84.03,3128661,0
+MET.US,D,20241011,000000,84.5,85.97,84.5,85.51,2587129,0
+MET.US,D,20241014,000000,85.57,85.965,85.19,85.88,1459841,0
+MET.US,D,20241015,000000,86.1,86.945,85.53,85.66,2446273,0
+MET.US,D,20241016,000000,85.85,86.33,84.9,85.18,2828551,0
+MET.US,D,20241017,000000,85.85,86.03,85.3,85.69,1969369,0
+MET.US,D,20241018,000000,85.88,85.955,84.93,85.32,2359297,0
+MET.US,D,20241021,000000,85.33,85.53,84.65,84.84,2592345,0
+MET.US,D,20241022,000000,84.72,85.05,83.98,84.75,1904879,0
+MET.US,D,20241023,000000,84.41,84.61,83.695,84.13,1687566,0
+MET.US,D,20241024,000000,84.26,84.49,83.82,84.36,1679876,0
+MET.US,D,20241025,000000,84.54,84.55,82.03,82.39,3114659,0
+MET.US,D,20241028,000000,83.21,83.67,82.97,83.09,2698387,0
+MET.US,D,20241029,000000,82.73,83.64,82.63,82.83,3121027,0
+MET.US,D,20241030,000000,83.05,83.95,82.81,83.18,2737719,0
+MET.US,D,20241031,000000,76.565,79.17,76.08,78.42,7360567,0
+MET.US,D,20241101,000000,78.45,79.725,78.235,78.43,2661028,0
+MET.US,D,20241104,000000,78.68,78.89,78.045,78.56,2427503,0
+MET.US,D,20241105,000000,78.16,78.88,77.44,78.15,3020648,0
+MET.US,D,20241106,000000,82,83.91,81.43,83.25,9211521,0
+MET.US,D,20241107,000000,82.38,83.28,80.96,81.02,4769461,0
+MET.US,D,20241108,000000,81.47,81.56,80.2801,81.02,3643221,0
+MET.US,D,20241111,000000,81.57,83.15,81.57,81.77,3988462,0
+MET.US,D,20241112,000000,81.93,82.57,81.71,82.2,2449800,0
+MET.US,D,20241113,000000,82.2,82.86,81.945,82.02,2366595,0
+MET.US,D,20241114,000000,82.55,83.48,82.29,82.6,2737568,0
+MET.US,D,20241115,000000,82.8875,83.81,82.43,83.33,4393104,0
+MET.US,D,20241118,000000,83.4,83.79,83.04,83.37,1883361,0
+MET.US,D,20241119,000000,82.275,83.01,81.59,82.63,2402851,0
+MET.US,D,20241120,000000,82.97,83.25,82.21,82.6,2513405,0
+MET.US,D,20241121,000000,83.16,85.425,83,85.19,3678183,0
+MET.US,D,20241122,000000,84.985,86.79,84.79,86.59,3270131,0
+MET.US,D,20241125,000000,86.76,87.64,86.63,87.34,4118790,0
+MET.US,D,20241126,000000,87.32,87.88,86.36,87.76,3073484,0
+MET.US,D,20241127,000000,87.75,89.05,87.75,88.25,2997907,0
+MET.US,D,20241129,000000,88.315,88.68,87.97,88.23,1649492,0
+MET.US,D,20241202,000000,88.565,88.59,86.75,86.88,3358756,0
+MET.US,D,20241203,000000,87.31,87.36,85.36,85.72,3680515,0
+MET.US,D,20241204,000000,85.52,85.85,84.64,85.38,2319431,0
+MET.US,D,20241205,000000,85.545,86.36,85.21,85.88,3165025,0
+MET.US,D,20241206,000000,85.99,86.5,85.03,85.22,1844105,0
+MET.US,D,20241209,000000,85.42,85.59,81.88,82.28,4885112,0
+MET.US,D,20241210,000000,82.28,82.479,80.5,81.74,3914316,0
+MET.US,D,20241211,000000,82.05,82.05,79.97,80.33,4444817,0
+MET.US,D,20241212,000000,82.3,84.68,82.04,83.22,6721857,0
+MET.US,D,20241213,000000,83.3,83.41,82.405,82.99,4427000,0
+MET.US,D,20241216,000000,82.61,82.96,81.92,82.74,3327391,0
+MET.US,D,20241217,000000,82,82.248,80.9,81.25,3041838,0
+MET.US,D,20241218,000000,81.2,81.8,78.72,78.79,4356204,0
+MET.US,D,20241219,000000,79.405,80.62,79.03,80.11,5072515,0
+MET.US,D,20241220,000000,79.87,82.32,79.48,81.36,8296509,0
+MET.US,D,20241223,000000,81.2992,81.795,80.86,81.71,2276931,0
+MET.US,D,20241224,000000,81.7,82.435,81.45,82.25,1075896,0
+MET.US,D,20241226,000000,81.65,82.86,81.51,82.75,1503485,0
+MET.US,D,20241227,000000,82,83.1319,81.97,82.25,1618007,0
+MET.US,D,20241230,000000,81.08,82.1,80.86,81.51,1884260,0
+MET.US,D,20241231,000000,81.71,82.26,81.61,81.88,1795199,0
+MET.US,D,20250102,000000,82.135,82.82,81.4,81.78,2129593,0
+MET.US,D,20250103,000000,82.17,82.68,81.46,82.21,2513244,0
+MET.US,D,20250106,000000,82.435,84.01,81.88,81.99,3323648,0
+MET.US,D,20250107,000000,82.16,83.19,81.73,82.14,2744996,0
+MET.US,D,20250108,000000,82.18,83.01,80.855,82.82,4071255,0
+MET.US,D,20250110,000000,82.32,82.38,80.06,80.25,3814672,0
+MET.US,D,20250113,000000,80.03,82.05,79.74,81.91,3616488,0
+MET.US,D,20250114,000000,82.11,83.93,81.89,83.83,3971875,0
+MET.US,D,20250115,000000,85.085,85.67,84.82,84.93,4415657,0
+MET.US,D,20250116,000000,84.75,85.97,84.502,85.89,3680478,0
+MET.US,D,20250117,000000,86.499,87.39,85.87,86.78,5173308,0
+MET.US,D,20250121,000000,87.085,88.09,86.77,86.88,3107849,0
+MET.US,D,20250122,000000,86.715,86.79,85.62,85.76,3624912,0
+MET.US,D,20250123,000000,85.755,87.2043,85.57,86.76,3399773,0
+MET.US,D,20250124,000000,86.91,87.64,85.86,86.03,3620893,0
+MET.US,D,20250127,000000,86.23,87.03,85.87,86.96,4121247,0
+MET.US,D,20250128,000000,86.63,87.935,85.64,85.68,3587901,0
+MET.US,D,20250129,000000,85.45,87.635,85.4262,86.64,3980053,0
+MET.US,D,20250130,000000,87.01,87.56,86.575,87,2224003,0
+MET.US,D,20250131,000000,87.06,87.505,86.23,86.51,2992770,0
+MET.US,D,20250203,000000,84.7,85.76,83.45,85.49,3240691,0
+MET.US,D,20250204,000000,84.96,85.93,84.58,84.63,3079951,0
+MET.US,D,20250205,000000,84.65,85.02,83.8,85,5320145,0
+MET.US,D,20250206,000000,83.26,84.46,81.195,83.67,8419170,0
+MET.US,D,20250207,000000,83.84,84.71,82.895,83.92,4184881,0
+MET.US,D,20250210,000000,83.69,84.15,82.4,83.08,3656805,0
+MET.US,D,20250211,000000,82.96,83.595,82.46,83.17,2206847,0
+MET.US,D,20250212,000000,82.81,83.1,81.75,82.73,2590362,0
+MET.US,D,20250213,000000,82.82,83.03,81.39,82.34,2884552,0
+MET.US,D,20250214,000000,82.34,83.52,81.6,81.7,4290185,0
+MET.US,D,20250218,000000,82.08,82.44,81.28,82.43,4089887,0
+MET.US,D,20250219,000000,82.03,83.325,82,83.07,2818613,0
+MET.US,D,20250220,000000,82.53,83.0675,81.82,82.74,2774577,0
+MET.US,D,20250221,000000,83,83.05,80.64,81.01,3282809,0
+MET.US,D,20250224,000000,81.69,82.35,81.15,81.21,3079309,0
+MET.US,D,20250225,000000,82,82.58,81.29,82.2,3255732,0
+MET.US,D,20250226,000000,82.615,83.48,82.27,82.54,2405095,0
+MET.US,D,20250227,000000,83.05,85.02,83,84.05,3057878,0
+MET.US,D,20250228,000000,84.82,86.21,84.33,86.18,4839002,0
+MET.US,D,20250303,000000,86.74,87.39,84.875,85.7,3117141,0
+MET.US,D,20250304,000000,84.5,84.6916,81.15,81.56,4372638,0
+MET.US,D,20250305,000000,81.565,83.48,81.415,83.06,3144998,0
+MET.US,D,20250306,000000,82.31,83.04,81.13,82.22,3043246,0
+MET.US,D,20250307,000000,81.855,82.63,80.72,82.25,3131939,0
+MET.US,D,20250310,000000,79.755,80.49,78.12,79.18,4364870,0
+MET.US,D,20250311,000000,78.825,79.55,77.995,78.45,3802927,0
+MET.US,D,20250312,000000,79.19,79.8,78.2,79.18,3223718,0
+MET.US,D,20250313,000000,79.48,79.91,77.645,77.7,4207609,0
+MET.US,D,20250314,000000,78.42,80.63,77.8601,80.41,2818643,0
+MET.US,D,20250317,000000,80.1,82.56,79.94,82.16,2744752,0
+MET.US,D,20250318,000000,82.385,82.94,81.52,81.64,2963461,0
+MET.US,D,20250319,000000,81.995,83.5,81.5745,83.02,2677569,0
+MET.US,D,20250320,000000,82.55,83.69,82.18,82.72,2328328,0
+MET.US,D,20250321,000000,82.555,82.82,81.38,82.36,5702191,0
+MET.US,D,20250324,000000,83.35,84.48,83.2,84.18,2971922,0
+MET.US,D,20250325,000000,84.4,85,83.3,83.74,3217547,0
+MET.US,D,20250326,000000,84.13,84.99,83.53,83.93,2998391,0
+MET.US,D,20250327,000000,83.91,84.08,82.83,83.05,3022447,0
+MET.US,D,20250328,000000,82.915,82.9803,78.46,79.23,6414631,0
+MET.US,D,20250331,000000,78.39,80.71,78.02,80.29,5392312,0
+MET.US,D,20250401,000000,80.25,81.51,79.45,81.16,3249790,0
+MET.US,D,20250402,000000,80,82.73,79.8,82.49,3206102,0
+MET.US,D,20250403,000000,79.07,79.25,75.745,75.91,6199221,0
+MET.US,D,20250404,000000,72.85,73.4141,67.895,69.07,8886832,0
+MET.US,D,20250407,000000,67.295,71.325,65.21,69.34,9179832,0
+MET.US,D,20250408,000000,72.49,73.34,67.32,68.42,6038736,0
+MET.US,D,20250409,000000,67.695,75.95,66.83,75.24,7866001,0
+MET.US,D,20250410,000000,73.515,73.7,69.3001,71.11,5153417,0
+MET.US,D,20250411,000000,70.925,71.6376,68.97,71.4,3904760,0
+MET.US,D,20250414,000000,73.08,73.86,72.225,72.95,2891748,0
+MET.US,D,20250415,000000,73.015,73.95,72.56,72.71,2353119,0
+MET.US,D,20250416,000000,72.63,73.29,71.16,71.7,4293750,0
+MET.US,D,20250417,000000,72.11,73.46,71.91,72.55,2739293,0
+MET.US,D,20250421,000000,72.025,72.28,69.62,70.4,3396165,0
+MET.US,D,20250422,000000,71.91,73.277,71.13,73.09,3847093,0
+MET.US,D,20250423,000000,74.555,76.94,74.01,74.24,3673914,0
+MET.US,D,20250424,000000,74.045,76.2,73.76,75.86,2091696,0
+MET.US,D,20250425,000000,75.46,75.555,74.39,75.19,3030355,0
+MET.US,D,20250428,000000,75.64,76.73,75.51,75.94,4129535,0
+MET.US,D,20250429,000000,75.97,76.61,75.26,76.42,2510885,0
+MET.US,D,20250430,000000,74.57,75.52,73.24,75.37,3666999,0
+MET.US,D,20250501,000000,76.355,77.25,74.765,75.77,3267122,0
+MET.US,D,20250502,000000,76.755,78.15,76.28,77.81,3359027,0
+MET.US,D,20250505,000000,76.96,78.16,76.95,77.41,2836986,0
+MET.US,D,20250506,000000,76.56,77.365,75.95,76.42,2904962,0
+MET.US,D,20250507,000000,76.43,77.64,75.92,76.74,3665323,0
+MET.US,D,20250508,000000,77.25,78.925,77.05,77.59,4083094,0
+MET.US,D,20250509,000000,78.16,78.54,77.685,77.85,2371418,0
+MET.US,D,20250512,000000,80.24,81.05,80.1,80.64,3536109,0
+MET.US,D,20250513,000000,80.63,81.86,80.58,81.16,2518250,0
+MET.US,D,20250514,000000,81.01,81.33,79.74,79.95,2561287,0
+MET.US,D,20250515,000000,79.48,80.56,79.11,80.46,2512014,0
+MET.US,D,20250516,000000,80.355,81.08,79.96,80.83,2976705,0
+MET.US,D,20250519,000000,80.405,81.1,80,80.87,1999474,0
+MET.US,D,20250520,000000,80.95,81.09,80.115,80.33,2251228,0
+MET.US,D,20250521,000000,79.68,80.22,77.85,77.9,2987776,0
+MET.US,D,20250522,000000,77.87,78.35,77.04,77.66,2410200,0
+MET.US,D,20250523,000000,76,77.52,75.94,77.21,2958694,0
+MET.US,D,20250527,000000,78.26,79.09,77.61,79.03,3300570,0
+MET.US,D,20250528,000000,79.05,79.375,77.8,77.99,2661901,0
+MET.US,D,20250529,000000,78.635,79.03,77.86,78.86,2391452,0
+MET.US,D,20250530,000000,78.765,79.036,78.05,78.58,4359392,0
+MET.US,D,20250602,000000,78.275,78.68,77.34,78.68,1989484,0
+MET.US,D,20250603,000000,78.67,79.62,77.76,79.32,3195753,0
+MET.US,D,20250604,000000,79.655,80.08,78.8,78.81,2235508,0
+MET.US,D,20250605,000000,79,79.08,78.02,78.56,1906108,0
+MET.US,D,20250606,000000,79.43,80.13,79.22,79.93,1943023,0
+MET.US,D,20250609,000000,80.13,80.15,79.17,79.62,1937939,0
+MET.US,D,20250610,000000,79.455,79.6899,78.93,79.43,2199535,0
+MET.US,D,20250611,000000,79.6,79.7499,78.585,78.91,2418823,0
+MET.US,D,20250612,000000,78.455,78.995,77.71,78.99,2264341,0
+MET.US,D,20250613,000000,77.975,78.55,77.06,77.35,3450747,0
+MET.US,D,20250616,000000,77.95,78.63,77.68,78.4,3220221,0
+MET.US,D,20250617,000000,78.15,78.74,77.4,77.85,2350857,0
+MET.US,D,20250618,000000,78.13,79.26,77.91,78.55,2298521,0
+MET.US,D,20250620,000000,78.855,79.645,78.63,79.21,6575430,0
+MET.US,D,20250623,000000,78.825,79.725,77.735,79.63,2383942,0
+MET.US,D,20250624,000000,79.835,80.55,79.61,79.66,3174387,0
+MET.US,D,20250625,000000,79.86,79.86,78.63,79.11,3232337,0
+MET.US,D,20250626,000000,79.31,80.08,79.08,79.96,3337701,0
+MET.US,D,20250627,000000,80.16,80.86,79.755,80.37,3643599,0
+MET.US,D,20250630,000000,80.175,80.54,79.99,80.42,2901662,0
+MET.US,D,20250701,000000,80.37,81.7,80.24,81.09,2681595,0
+MET.US,D,20250702,000000,81.205,81.24,79.16,80.15,3097088,0
+MET.US,D,20250703,000000,80.33,81.27,80.02,80.65,1617752,0
+MET.US,D,20250707,000000,80.95,80.95,78.97,79.18,2495616,0
+MET.US,D,20250708,000000,79.17,80.44,79.06,79.66,2866025,0
+MET.US,D,20250709,000000,80.03,80.05,78.14,78.24,2648283,0
+MET.US,D,20250710,000000,78.285,78.695,77.86,78.37,2788966,0
+MET.US,D,20250711,000000,77.73,78.1107,77.21,77.7,2331899,0
+MET.US,D,20250714,000000,77.47,78.08,77.27,77.9,2125188,0
+MET.US,D,20250715,000000,77.53,78,76.17,76.21,2659593,0
+MET.US,D,20250716,000000,76.55,76.7954,75.29,76.59,2775979,0
+MET.US,D,20250717,000000,76.26,77.51,76.22,77.33,2759804,0
+MET.US,D,20250718,000000,77.36,77.54,76.82,77.15,2065460,0
+MET.US,D,20250721,000000,77.35,77.64,76.26,76.33,1885005,0
+MET.US,D,20250722,000000,76.435,77.61,76.17,77.51,2963147,0
+MET.US,D,20250723,000000,78.15,78.5,77.55,78.44,2682691,0
+MET.US,D,20250724,000000,78.195,78.53,77.71,77.79,2233796,0
+MET.US,D,20250725,000000,77.83,78.665,77.39,78.56,2227690,0
+MET.US,D,20250728,000000,78.5375,78.545,77.31,77.66,2275759,0
+MET.US,D,20250729,000000,78,78.98,77.5,77.68,3824870,0
+MET.US,D,20250730,000000,77.35,77.45,74.27,74.79,4965522,0
+MET.US,D,20250731,000000,74.97,76.54,74.6645,75.95,5251571,0
+MET.US,D,20250801,000000,74.965,74.965,73.01,74.01,4383281,0
+MET.US,D,20250804,000000,74.5,74.92,73.94,74.83,3797091,0
+MET.US,D,20250805,000000,74.82,75.43,74.145,74.89,4335017,0
+MET.US,D,20250806,000000,75.015,76.21,74.85,75.95,4475289,0
+MET.US,D,20250807,000000,72.15,74.94,72.1,73.82,5631265,0
+MET.US,D,20250808,000000,74.26,76.64,74.19,76.27,4351960,0
+MET.US,D,20250811,000000,76.36,77.06,74.99,75.3,4414757,0
+MET.US,D,20250812,000000,75.75,76.89,75.62,76.56,4008342,0
+MET.US,D,20250813,000000,76.895,77.75,76.715,77.36,3158995,0
+MET.US,D,20250814,000000,76.8,77.975,76.48,77.92,2314261,0
+MET.US,D,20250815,000000,78.13,78.33,77.175,77.33,2660701,0
+MET.US,D,20250818,000000,76.9,77.85,76.579,77.74,2721835,0
+MET.US,D,20250819,000000,77.59,79.07,77.59,78.72,2511656,0
+MET.US,D,20250820,000000,78.77,79.4,78.57,79.03,2666674,0
+MET.US,D,20250821,000000,78.87,79.48,78.46,79.24,1960170,0
+MET.US,D,20250822,000000,79.93,81.91,79.75,81.49,3502892,0
+MET.US,D,20250825,000000,81.26,81.68,80.65,80.83,2585302,0
+MET.US,D,20250826,000000,80.555,81.105,80.32,81.01,2905918,0
+MET.US,D,20250827,000000,80.75,81.58,80.63,81.11,2556701,0
+MET.US,D,20250828,000000,81.195,81.28,80.52,80.8,2225124,0
+MET.US,D,20250829,000000,81.01,81.68,80.8,81.36,2759912,0
+MET.US,D,20250902,000000,80.75,80.96,79.37,80.56,3836453,0
+MET.US,D,20250903,000000,80.42,80.94,79.91,80.57,2364083,0
+MET.US,D,20250904,000000,80.62,81.86,80.62,81.75,2434537,0
+MET.US,D,20250905,000000,81.61,82.31,78.29,79.51,4830136,0
+MET.US,D,20250908,000000,79.04,79.7,77.86,79.6,3048318,0
+MET.US,D,20250909,000000,79.39,80.3299,79.27,79.29,2536631,0
+MET.US,D,20250910,000000,79.13,79.95,78.955,79.23,2113478,0
+MET.US,D,20250911,000000,79.32,80.5,79.23,80.34,2633129,0
+MET.US,D,20250912,000000,80.165,81.11,80.165,80.82,2314218,0
+MET.US,D,20250915,000000,81.2,81.3,80.2,80.46,3083815,0
+MET.US,D,20250916,000000,80.86,80.99,78.58,78.73,5022955,0
+MET.US,D,20250917,000000,79.055,79.7125,78.31,78.68,5561485,0
+MET.US,D,20250918,000000,78.72,79.735,78.605,79.07,4484416,0
+MET.US,D,20250919,000000,78.69,79.435,77.885,79.16,8848968,0
+MET.US,D,20250922,000000,78.555,81.355,78.205,80.98,6659017,0
+MET.US,D,20250923,000000,80.845,81.6529,79.93,80.32,4797815,0
+MET.US,D,20250924,000000,80.4,80.885,80.1,80.64,2927804,0
+MET.US,D,20250925,000000,80.74,81.23,79.84,80.28,2600687,0
+MET.US,D,20250926,000000,80.825,81.88,80.71,81.62,2351614,0
+MET.US,D,20250929,000000,81.63,82.13,81.18,82.07,2955910,0
+MET.US,D,20250930,000000,82.25,82.47,81.22,82.37,2788996,0
+MET.US,D,20251001,000000,81.85,83.075,81.69,81.93,3854434,0
+MET.US,D,20251002,000000,81.63,82.63,80.82,81.33,3564886,0
+MET.US,D,20251003,000000,81.525,82.59,81.12,82.37,2993289,0
+MET.US,D,20251006,000000,82.555,83.22,81.79,82.35,2547333,0
+MET.US,D,20251007,000000,82.6,83.335,82.47,82.75,2477798,0
+MET.US,D,20251008,000000,83.075,83.64,81.68,82.03,2736843,0
+MET.US,D,20251009,000000,82.24,83.26,81.52,81.98,2266181,0
+MET.US,D,20251010,000000,82.235,82.82,79.76,79.77,2407034,0
+MET.US,D,20251013,000000,80.73,81.06,79.965,80.82,2111169,0
+MET.US,D,20251014,000000,80.095,83.2,80.095,82.89,2651967,0
+MET.US,D,20251015,000000,82.57,83.495,81.145,81.62,2784656,0
+MET.US,D,20251016,000000,81.135,81.15,77.785,77.84,4169148,0
+MET.US,D,20251017,000000,78.015,78.915,77.72,78.46,3487720,0
+MET.US,D,20251020,000000,78.71,79.22,78.23,78.74,2582910,0
+MET.US,D,20251021,000000,78.78,79.57,78.485,79.02,2888151,0
+MET.US,D,20251022,000000,79.49,79.5,78.25,78.56,2376286,0
+MET.US,D,20251023,000000,78.785,79.22,78.04,78.17,2182041,0
+MET.US,D,20251024,000000,78.485,78.935,78.17,78.68,2444996,0
+MET.US,D,20251027,000000,79.09,79.54,78.67,78.87,2584285,0
+MET.US,D,20251028,000000,78.79,79.24,78.16,78.75,2948774,0
+MET.US,D,20251029,000000,78.415,79.32,78.04,78.32,3214418,0
+MET.US,D,20251030,000000,78.51,80.02,78.27,79.16,2774922,0
+MET.US,D,20251031,000000,78.97,80,78.57,79.82,4380645,0
+MET.US,D,20251103,000000,79.645,79.79,78.67,79.21,2890990,0
+MET.US,D,20251104,000000,78.06,79.745,78.06,79.46,3731713,0
+MET.US,D,20251105,000000,79.61,80.25,78.675,78.68,3779531,0
+MET.US,D,20251106,000000,79.5,80.75,74.65,75.97,8562653,0
+MET.US,D,20251107,000000,75.455,76.17,74.405,76.15,6229061,0
+MET.US,D,20251110,000000,76.03,77.83,76.03,77.18,4511200,0
+MET.US,D,20251111,000000,77.55,77.85,77.25,77.79,3929675,0
+MET.US,D,20251112,000000,77.83,80.47,77.83,80.21,4218899,0
+MET.US,D,20251113,000000,79.935,80.65,79.06,79.47,4523762,0
+MET.US,D,20251114,000000,78.89,79.33,78.035,78.64,3275670,0
+MET.US,D,20251117,000000,78.63,78.63,74.79,75.53,5028938,0
+MET.US,D,20251118,000000,74.84,75.94,74.6,75.37,3583531,0
+MET.US,D,20251119,000000,75.33,75.5,74.045,74.76,3001552,0
+MET.US,D,20251120,000000,75.275,76.37,73.81,73.92,3430537,0
+MET.US,D,20251121,000000,74.0101,75.76,73.555,75.07,4018944,0
+MET.US,D,20251124,000000,74.925,75.27,73.97,75.19,4590559,0
+MET.US,D,20251125,000000,75.7,76.2904,75.12,75.74,3305739,0
+MET.US,D,20251126,000000,75.935,76.68,75.905,76.33,2552663,0
+MET.US,D,20251128,000000,76.185,76.92,76.15,76.56,1121089,0
+MET.US,D,20251201,000000,76.5,77.2,76.19,76.31,2442287,0
+MET.US,D,20251202,000000,76.68,76.68,75.69,76.27,3202678,0
+MET.US,D,20251203,000000,76.38,77.5658,76.14,77.51,3419121,0
+MET.US,D,20251204,000000,77.59,78.23,77.41,78.03,4200726,0
+MET.US,D,20251205,000000,78.045,78.72,77.7708,78.66,3557746,0
+MET.US,D,20251208,000000,78.22,78.66,77.95,78.08,3222171,0
+MET.US,D,20251209,000000,78.14,78.87,77.69,77.82,2897043,0
+MET.US,D,20251210,000000,77.71,79.87,77.6,79.82,3076374,0
+MET.US,D,20251211,000000,79.615,82.63,79.615,82.25,3896394,0
+MET.US,D,20251212,000000,82.41,83,81.8,82.16,3379475,0
+MET.US,D,20251215,000000,82.94,83.43,82.19,82.61,4541693,0
+MET.US,D,20251216,000000,83.27,83.85,81.94,82.28,4657391,0
+MET.US,D,20251217,000000,82.66,82.88,81.88,82.53,5432740,0
+MET.US,D,20251218,000000,82.52,82.52,80.9,81.71,5528027,0
+MET.US,D,20251219,000000,81.49,82.33,81.07,81.57,6552772,0
+MET.US,D,20251222,000000,81.1,82.105,81.1,81.35,2377992,0
+MET.US,D,20251223,000000,81.34,81.61,80.87,80.91,2135466,0
+MET.US,D,20251224,000000,81.155,81.57,80.775,81.05,1169056,0
+MET.US,D,20251226,000000,80.88,80.9,80.15,80.3,1675161,0
+MET.US,D,20251229,000000,80.545,80.6262,79.785,79.99,2014589,0
+MET.US,D,20251230,000000,79.65,80.3176,79.64,79.78,1812461,0
+MET.US,D,20251231,000000,79.58,79.97,78.9,78.94,2153641,0
+MET.US,D,20260102,000000,78.94,80.505,78.11,80.32,3335755,0
+MET.US,D,20260105,000000,79.745,83,79.4701,81.77,3864893,0
+MET.US,D,20260106,000000,80.7001,81.5,79.88,81.18,3435174,0
+MET.US,D,20260107,000000,80.735,81.18,78.15,78.27,4538307,0
+MET.US,D,20260108,000000,78.435,80.05,78.39,79.78,2932066,0
+MET.US,D,20260109,000000,79.53,80.07,78.995,79.41,2532289,0
+MET.US,D,20260112,000000,78.875,79.1,78.0175,78.32,3609053,0
+MET.US,D,20260113,000000,78.18,79,76.635,77.08,2645453,0
+MET.US,D,20260114,000000,77.5899,78.82,76.97,78.65,3240668,0
+MET.US,D,20260115,000000,78.515,79.33,77.73,77.9,3413386,0
+MET.US,D,20260116,000000,77.5,77.855,76.59,76.77,4719365,0
+MET.US,D,20260120,000000,75.71,76.88,75.25,75.57,3318964,0
+MET.US,D,20260121,000000,75.9,77.42,75.71,76.6,4010107,0
+MET.US,D,20260122,000000,76.845,77.27,76.202,76.92,2681236,0
+MET.US,D,20260123,000000,76.775,76.775,74.88,75.81,3597755,0
+MET.US,D,20260126,000000,75.855,77.25,75.75,77.17,4647675,0
+MET.US,D,20260127,000000,77.1,77.38,76.21,76.69,3261257,0
+MET.US,D,20260128,000000,76.49,77.34,76.025,76.26,2911290,0
+MET.US,D,20260129,000000,77,78.25,76.77,78.23,3726307,0
+MET.US,D,20260130,000000,77.85,78.89,77.7,78.88,3979274,0
+MET.US,D,20260202,000000,78.95,79.9291,78.47,79.83,3302458,0
+MET.US,D,20260203,000000,78.905,80.2,76.8,76.9,5465224,0
+MET.US,D,20260204,000000,77.555,78.79,76.91,78.01,5974517,0
+MET.US,D,20260205,000000,79.5,81.67,74.885,75.32,8818083,0
+MET.US,D,20260206,000000,76.16,76.87,75.63,76.38,4433057,0
+MET.US,D,20260209,000000,76.11,77.37,75.95,76.28,3109943,0
+MET.US,D,20260210,000000,75.7,78.06,75.7,77.92,4333756,0
+MET.US,D,20260211,000000,78.37,79.2,77.3635,78.89,4388055,0
+MET.US,D,20260212,000000,79.145,79.6,76.2477,77.36,4376139,0
+MET.US,D,20260213,000000,76.9,77.58,76.14,77.31,3113777,0
+MET.US,D,20260217,000000,77.78,78.72,76.79,78.58,2950380,0
+MET.US,D,20260218,000000,78.89,79.68,78.7135,79.22,2891199,0
diff --git a/daily/us/nyse stocks/2/mgr.us.txt b/daily/us/nyse stocks/2/mgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77120daa5b7e6464bb99063ecce342065bc14a59
--- /dev/null
+++ b/daily/us/nyse stocks/2/mgr.us.txt	
@@ -0,0 +1,1732 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGR.US,D,20190401,000000,23.003,23.096,22.928,23.096,199701,0
+MGR.US,D,20190402,000000,23.124,23.189,23.078,23.189,519168,0
+MGR.US,D,20190403,000000,23.228,23.487,23.178,23.469,567921,0
+MGR.US,D,20190404,000000,23.441,23.516,23.301,23.469,334226,0
+MGR.US,D,20190405,000000,23.451,23.487,23.348,23.376,158030,0
+MGR.US,D,20190408,000000,23.357,23.441,23.357,23.441,354852,0
+MGR.US,D,20190409,000000,23.441,23.441,23.319,23.348,163420,0
+MGR.US,D,20190410,000000,23.376,23.487,23.348,23.422,150433,0
+MGR.US,D,20190411,000000,23.46,23.656,23.456,23.526,775442,0
+MGR.US,D,20190412,000000,23.608,23.618,23.469,23.487,62229,0
+MGR.US,D,20190415,000000,23.534,23.608,23.526,23.608,82849,0
+MGR.US,D,20190416,000000,23.608,23.707,23.571,23.608,105596,0
+MGR.US,D,20190417,000000,23.591,23.646,23.431,23.478,82914,0
+MGR.US,D,20190418,000000,23.505,23.526,23.441,23.487,49873,0
+MGR.US,D,20190422,000000,23.516,23.543,23.423,23.478,126857,0
+MGR.US,D,20190423,000000,23.487,23.526,23.413,23.526,115641,0
+MGR.US,D,20190424,000000,23.534,23.553,23.497,23.526,94193,0
+MGR.US,D,20190425,000000,23.526,23.553,23.506,23.553,70721,0
+MGR.US,D,20190426,000000,23.534,23.627,23.497,23.627,65633,0
+MGR.US,D,20190429,000000,23.656,23.711,23.608,23.636,265732,0
+MGR.US,D,20190430,000000,23.656,23.656,23.591,23.591,455801,0
+MGR.US,D,20190501,000000,23.618,23.627,23.571,23.581,73689,0
+MGR.US,D,20190502,000000,23.516,23.581,23.497,23.553,108138,0
+MGR.US,D,20190503,000000,23.543,23.553,23.516,23.553,48763,0
+MGR.US,D,20190506,000000,23.441,23.534,23.441,23.526,51753,0
+MGR.US,D,20190507,000000,23.516,23.516,23.422,23.441,31604,0
+MGR.US,D,20190508,000000,23.441,23.469,23.413,23.441,65106,0
+MGR.US,D,20190509,000000,23.451,23.469,23.394,23.413,31651,0
+MGR.US,D,20190510,000000,23.487,23.487,23.431,23.465,51189,0
+MGR.US,D,20190513,000000,23.441,23.441,23.357,23.394,53693,0
+MGR.US,D,20190514,000000,23.394,23.526,23.394,23.526,65815,0
+MGR.US,D,20190515,000000,23.516,23.646,23.441,23.646,76482,0
+MGR.US,D,20190516,000000,23.656,23.72,23.649,23.72,38573,0
+MGR.US,D,20190517,000000,23.711,23.795,23.627,23.785,51995,0
+MGR.US,D,20190520,000000,23.766,23.795,23.656,23.69,69759,0
+MGR.US,D,20190521,000000,23.72,23.766,23.701,23.749,40347,0
+MGR.US,D,20190522,000000,23.795,23.795,23.571,23.618,91051,0
+MGR.US,D,20190523,000000,23.618,23.656,23.604,23.636,23583,0
+MGR.US,D,20190524,000000,23.665,23.833,23.627,23.833,71518,0
+MGR.US,D,20190528,000000,23.833,23.85,23.72,23.776,28285,0
+MGR.US,D,20190529,000000,23.776,23.795,23.74,23.74,25447,0
+MGR.US,D,20190530,000000,23.85,23.85,23.73,23.84,29420,0
+MGR.US,D,20190531,000000,23.84,23.906,23.766,23.906,54227,0
+MGR.US,D,20190603,000000,23.906,23.906,23.795,23.805,24261,0
+MGR.US,D,20190604,000000,23.899,23.906,23.776,23.805,37801,0
+MGR.US,D,20190605,000000,23.86,23.89,23.805,23.815,29077,0
+MGR.US,D,20190606,000000,23.795,23.915,23.683,23.72,57333,0
+MGR.US,D,20190607,000000,23.749,23.824,23.749,23.805,14709,0
+MGR.US,D,20190610,000000,23.85,23.85,23.656,23.701,71566,0
+MGR.US,D,20190611,000000,23.74,23.805,23.711,23.749,42625,0
+MGR.US,D,20190612,000000,23.795,23.795,23.693,23.749,36368,0
+MGR.US,D,20190613,000000,23.785,23.795,23.656,23.721,62278,0
+MGR.US,D,20190614,000000,23.74,23.74,23.534,23.658,112187,0
+MGR.US,D,20190617,000000,23.675,23.74,23.618,23.656,47282,0
+MGR.US,D,20190618,000000,23.72,23.749,23.636,23.711,74664,0
+MGR.US,D,20190619,000000,23.72,23.935,23.675,23.88,109772,0
+MGR.US,D,20190620,000000,23.955,24.029,23.929,24.029,83048,0
+MGR.US,D,20190621,000000,24.055,24.055,23.833,23.99,63244,0
+MGR.US,D,20190624,000000,24,24.029,23.88,24.01,61521,0
+MGR.US,D,20190625,000000,24.01,24.037,23.906,23.972,44604,0
+MGR.US,D,20190626,000000,24.029,24.094,23.98,24.094,64314,0
+MGR.US,D,20190627,000000,23.833,23.86,23.777,23.85,51926,0
+MGR.US,D,20190628,000000,23.87,23.915,23.73,23.915,140423,0
+MGR.US,D,20190701,000000,23.906,23.925,23.84,23.88,40647,0
+MGR.US,D,20190702,000000,23.899,23.935,23.84,23.935,20386,0
+MGR.US,D,20190703,000000,23.925,23.933,23.805,23.899,42169,0
+MGR.US,D,20190705,000000,23.86,23.89,23.766,23.87,19518,0
+MGR.US,D,20190708,000000,23.906,23.906,23.805,23.86,18082,0
+MGR.US,D,20190709,000000,23.906,23.945,23.855,23.945,24834,0
+MGR.US,D,20190710,000000,24,24.084,23.995,24.075,28631,0
+MGR.US,D,20190711,000000,24.104,24.104,23.972,24.01,18246,0
+MGR.US,D,20190712,000000,24.037,24.094,24.01,24.084,21707,0
+MGR.US,D,20190715,000000,24.094,24.112,23.89,23.925,84743,0
+MGR.US,D,20190716,000000,23.99,24.112,23.972,24.065,27786,0
+MGR.US,D,20190717,000000,24.13,24.429,24.112,24.345,41303,0
+MGR.US,D,20190718,000000,24.243,24.364,24.214,24.364,34799,0
+MGR.US,D,20190719,000000,24.457,24.457,24.37,24.41,22558,0
+MGR.US,D,20190722,000000,24.42,24.485,24.373,24.429,50907,0
+MGR.US,D,20190723,000000,24.373,24.485,24.373,24.466,24852,0
+MGR.US,D,20190724,000000,24.495,24.56,24.42,24.56,29222,0
+MGR.US,D,20190725,000000,24.577,24.577,24.243,24.252,54288,0
+MGR.US,D,20190726,000000,24.373,24.448,24.261,24.448,18971,0
+MGR.US,D,20190729,000000,24.448,24.485,24.383,24.466,20917,0
+MGR.US,D,20190730,000000,24.466,24.55,24.27,24.457,48462,0
+MGR.US,D,20190731,000000,24.448,24.699,24.41,24.672,99582,0
+MGR.US,D,20190801,000000,24.634,24.662,24.441,24.466,26383,0
+MGR.US,D,20190802,000000,24.522,24.569,24.279,24.308,59673,0
+MGR.US,D,20190805,000000,24.234,24.234,24.015,24.14,61593,0
+MGR.US,D,20190806,000000,24.187,24.289,24.14,24.159,23383,0
+MGR.US,D,20190807,000000,24.187,24.252,24.096,24.178,11200,0
+MGR.US,D,20190808,000000,24.196,24.27,24.159,24.252,43804,0
+MGR.US,D,20190809,000000,24.243,24.261,24.123,24.234,27099,0
+MGR.US,D,20190812,000000,24.279,24.327,24.243,24.299,19845,0
+MGR.US,D,20190813,000000,24.289,24.522,24.289,24.522,25860,0
+MGR.US,D,20190814,000000,24.522,24.592,24.41,24.504,90096,0
+MGR.US,D,20190815,000000,24.401,24.522,24.401,24.522,72315,0
+MGR.US,D,20190816,000000,24.522,24.607,24.466,24.607,49532,0
+MGR.US,D,20190819,000000,24.69,24.69,24.429,24.504,40667,0
+MGR.US,D,20190820,000000,24.532,24.625,24.522,24.625,18933,0
+MGR.US,D,20190821,000000,24.625,24.625,24.512,24.55,20650,0
+MGR.US,D,20190822,000000,24.597,24.774,24.569,24.681,22027,0
+MGR.US,D,20190823,000000,24.737,24.783,24.569,24.774,19169,0
+MGR.US,D,20190826,000000,24.829,24.969,24.812,24.969,29732,0
+MGR.US,D,20190827,000000,24.978,25.016,24.783,24.867,43581,0
+MGR.US,D,20190828,000000,24.913,24.933,24.764,24.904,29615,0
+MGR.US,D,20190829,000000,24.969,25.026,24.913,25.016,48219,0
+MGR.US,D,20190830,000000,25.016,25.016,24.858,24.998,76278,0
+MGR.US,D,20190903,000000,24.961,25.118,24.941,25.118,39599,0
+MGR.US,D,20190904,000000,25.118,25.118,24.999,25.072,48888,0
+MGR.US,D,20190905,000000,25.101,25.11,24.923,24.941,66655,0
+MGR.US,D,20190906,000000,25.062,25.062,24.848,24.858,36760,0
+MGR.US,D,20190909,000000,24.969,24.969,24.783,24.821,30717,0
+MGR.US,D,20190910,000000,24.877,24.877,24.764,24.792,23598,0
+MGR.US,D,20190911,000000,24.848,24.877,24.72,24.848,34313,0
+MGR.US,D,20190912,000000,24.867,24.901,24.764,24.858,24470,0
+MGR.US,D,20190913,000000,24.681,24.699,24.392,24.392,54884,0
+MGR.US,D,20190916,000000,24.541,24.541,24.279,24.364,40627,0
+MGR.US,D,20190917,000000,24.485,24.652,24.457,24.643,22503,0
+MGR.US,D,20190918,000000,24.672,24.858,24.651,24.858,31935,0
+MGR.US,D,20190919,000000,24.933,25.014,24.755,24.829,66510,0
+MGR.US,D,20190920,000000,24.904,24.904,24.717,24.792,48805,0
+MGR.US,D,20190923,000000,24.858,24.969,24.858,24.867,29223,0
+MGR.US,D,20190924,000000,24.969,25.036,24.792,24.867,30159,0
+MGR.US,D,20190925,000000,24.933,24.961,24.792,24.877,30020,0
+MGR.US,D,20190926,000000,24.886,24.96,24.762,24.934,101110,0
+MGR.US,D,20190927,000000,24.962,24.962,24.782,24.867,66138,0
+MGR.US,D,20190930,000000,24.867,24.877,24.725,24.762,127007,0
+MGR.US,D,20191001,000000,24.811,24.858,24.725,24.801,43003,0
+MGR.US,D,20191002,000000,24.696,24.74,24.556,24.669,558139,0
+MGR.US,D,20191003,000000,24.687,24.706,24.603,24.669,72530,0
+MGR.US,D,20191004,000000,24.679,24.801,24.679,24.762,74624,0
+MGR.US,D,20191007,000000,24.791,24.811,24.696,24.725,228676,0
+MGR.US,D,20191008,000000,24.762,24.904,24.688,24.858,73470,0
+MGR.US,D,20191009,000000,24.867,25.018,24.858,24.952,143184,0
+MGR.US,D,20191010,000000,24.99,25.038,24.924,24.98,356888,0
+MGR.US,D,20191011,000000,25.028,25.028,24.941,24.952,28067,0
+MGR.US,D,20191014,000000,25.018,25.038,24.904,25.038,39684,0
+MGR.US,D,20191015,000000,25.046,25.085,24.962,24.98,31776,0
+MGR.US,D,20191016,000000,25.028,25.141,24.962,25.046,51447,0
+MGR.US,D,20191017,000000,25.17,25.17,24.904,25.018,72210,0
+MGR.US,D,20191018,000000,25.009,25.085,24.952,25.009,32408,0
+MGR.US,D,20191021,000000,25.038,25.065,24.952,25.065,46543,0
+MGR.US,D,20191022,000000,25.094,25.187,25.094,25.187,39981,0
+MGR.US,D,20191023,000000,25.283,25.311,25.207,25.283,23579,0
+MGR.US,D,20191024,000000,25.311,25.311,25.197,25.245,61398,0
+MGR.US,D,20191025,000000,25.293,25.329,25.245,25.329,26118,0
+MGR.US,D,20191028,000000,25.378,25.378,25.236,25.325,19242,0
+MGR.US,D,20191029,000000,25.283,25.283,25.094,25.094,21777,0
+MGR.US,D,20191030,000000,25.217,25.243,25.094,25.197,19895,0
+MGR.US,D,20191031,000000,25.227,25.234,25.104,25.197,104503,0
+MGR.US,D,20191101,000000,25.232,25.263,24.952,25.028,38559,0
+MGR.US,D,20191104,000000,25.038,25.197,24.942,25.17,17243,0
+MGR.US,D,20191105,000000,25.121,25.197,25.048,25.18,12840,0
+MGR.US,D,20191106,000000,25.197,25.197,24.895,25.094,39452,0
+MGR.US,D,20191107,000000,25.094,25.18,24.924,24.962,31171,0
+MGR.US,D,20191108,000000,25.018,25.112,24.858,25.094,37385,0
+MGR.US,D,20191111,000000,25.112,25.227,25.013,25.197,15710,0
+MGR.US,D,20191112,000000,25.187,25.187,25.028,25.187,23059,0
+MGR.US,D,20191113,000000,25.207,25.415,25.174,25.359,24286,0
+MGR.US,D,20191114,000000,25.293,25.329,25.121,25.187,107504,0
+MGR.US,D,20191115,000000,25.236,25.236,25.046,25.056,28971,0
+MGR.US,D,20191118,000000,25.009,25.16,24.999,24.999,41719,0
+MGR.US,D,20191119,000000,25.009,25.207,25.009,25.056,38268,0
+MGR.US,D,20191120,000000,25.112,25.18,24.858,24.904,39440,0
+MGR.US,D,20191121,000000,24.97,25.046,24.914,24.97,245863,0
+MGR.US,D,20191122,000000,25.038,25.061,24.904,24.914,32878,0
+MGR.US,D,20191125,000000,24.924,25.008,24.877,24.97,37916,0
+MGR.US,D,20191126,000000,24.97,24.999,24.877,24.886,23820,0
+MGR.US,D,20191127,000000,24.934,24.999,24.886,24.886,27568,0
+MGR.US,D,20191129,000000,24.886,24.99,24.838,24.838,15599,0
+MGR.US,D,20191202,000000,25.009,25.009,24.679,24.801,14096,0
+MGR.US,D,20191203,000000,24.791,24.84,24.745,24.811,29628,0
+MGR.US,D,20191204,000000,24.811,24.855,24.716,24.801,16528,0
+MGR.US,D,20191205,000000,24.858,24.858,24.669,24.745,31155,0
+MGR.US,D,20191206,000000,24.745,24.82,24.669,24.811,23882,0
+MGR.US,D,20191209,000000,24.828,24.877,24.725,24.782,22093,0
+MGR.US,D,20191210,000000,24.791,24.895,24.782,24.848,28339,0
+MGR.US,D,20191211,000000,24.895,24.895,24.735,24.735,41548,0
+MGR.US,D,20191212,000000,24.791,24.858,24.716,24.858,28524,0
+MGR.US,D,20191213,000000,24.895,25.085,24.791,25.085,22985,0
+MGR.US,D,20191216,000000,25.085,25.141,25.052,25.141,21736,0
+MGR.US,D,20191217,000000,25.099,25.207,25.028,25.207,25830,0
+MGR.US,D,20191218,000000,25.207,25.425,25.197,25.387,31768,0
+MGR.US,D,20191219,000000,25.405,25.622,25.405,25.622,33193,0
+MGR.US,D,20191220,000000,25.632,25.803,25.548,25.688,38118,0
+MGR.US,D,20191223,000000,25.793,25.973,25.793,25.964,24409,0
+MGR.US,D,20191224,000000,25.925,25.935,25.793,25.935,7411,0
+MGR.US,D,20191226,000000,26.019,26.268,25.965,26.1,24241,0
+MGR.US,D,20191227,000000,26.056,26.105,25.971,26.105,25563,0
+MGR.US,D,20191230,000000,26.123,26.153,26.029,26.153,23061,0
+MGR.US,D,20191231,000000,26.153,26.153,25.895,25.895,44732,0
+MGR.US,D,20200102,000000,26.086,26.182,25.952,26.029,20398,0
+MGR.US,D,20200103,000000,26.143,26.239,26.081,26.162,27778,0
+MGR.US,D,20200106,000000,26.239,26.296,26.047,26.047,11923,0
+MGR.US,D,20200107,000000,26.009,26.2,26.009,26.056,14335,0
+MGR.US,D,20200108,000000,25.999,26.253,25.999,26.105,17644,0
+MGR.US,D,20200109,000000,26.2,26.2,26.087,26.172,16800,0
+MGR.US,D,20200110,000000,26.172,26.296,26.066,26.296,14572,0
+MGR.US,D,20200113,000000,26.296,26.304,26.148,26.296,13139,0
+MGR.US,D,20200114,000000,26.326,26.326,26.126,26.326,48182,0
+MGR.US,D,20200115,000000,26.2,26.335,26.2,26.268,33443,0
+MGR.US,D,20200116,000000,26.306,26.306,26.029,26.162,34681,0
+MGR.US,D,20200117,000000,26.239,26.286,26.172,26.277,16677,0
+MGR.US,D,20200121,000000,26.296,26.335,26.199,26.229,26246,0
+MGR.US,D,20200122,000000,26.21,26.306,26.153,26.296,35918,0
+MGR.US,D,20200123,000000,26.268,26.268,26.105,26.105,24838,0
+MGR.US,D,20200124,000000,26.114,26.229,25.979,25.999,26915,0
+MGR.US,D,20200127,000000,26.096,26.096,25.821,25.979,16392,0
+MGR.US,D,20200128,000000,26.047,26.105,25.922,25.942,17777,0
+MGR.US,D,20200129,000000,26.123,26.123,25.962,26.009,29946,0
+MGR.US,D,20200130,000000,25.989,26.153,25.989,26.153,18385,0
+MGR.US,D,20200131,000000,26.153,26.296,26.153,26.239,25760,0
+MGR.US,D,20200203,000000,26.239,26.343,26.227,26.343,13908,0
+MGR.US,D,20200204,000000,26.373,26.373,26.258,26.373,17664,0
+MGR.US,D,20200205,000000,26.373,26.402,26.259,26.393,19095,0
+MGR.US,D,20200206,000000,26.37,26.497,26.37,26.478,18392,0
+MGR.US,D,20200207,000000,26.555,26.727,26.526,26.727,25353,0
+MGR.US,D,20200210,000000,26.66,26.871,26.66,26.871,24770,0
+MGR.US,D,20200211,000000,26.727,26.861,26.708,26.861,34718,0
+MGR.US,D,20200212,000000,26.747,26.829,26.68,26.708,50352,0
+MGR.US,D,20200213,000000,26.824,26.852,26.727,26.824,23125,0
+MGR.US,D,20200214,000000,26.824,26.824,26.632,26.737,20908,0
+MGR.US,D,20200218,000000,26.775,26.775,26.68,26.757,9989,0
+MGR.US,D,20200219,000000,26.699,26.717,26.593,26.613,33187,0
+MGR.US,D,20200220,000000,26.613,26.632,26.45,26.632,59968,0
+MGR.US,D,20200221,000000,26.584,26.632,26.296,26.316,65681,0
+MGR.US,D,20200224,000000,26.162,26.411,25.922,25.942,26466,0
+MGR.US,D,20200225,000000,26.105,26.2,25.568,25.578,39727,0
+MGR.US,D,20200226,000000,25.607,25.913,25.509,25.769,27292,0
+MGR.US,D,20200227,000000,25.751,25.948,25.319,25.521,38051,0
+MGR.US,D,20200228,000000,25.089,25.181,24.773,24.773,31896,0
+MGR.US,D,20200302,000000,25.022,25.291,24.886,25.291,133573,0
+MGR.US,D,20200303,000000,25.415,25.657,25.247,25.482,43817,0
+MGR.US,D,20200304,000000,25.578,25.855,25.568,25.855,24050,0
+MGR.US,D,20200305,000000,25.722,25.818,25.548,25.722,17982,0
+MGR.US,D,20200306,000000,25.548,25.683,25.08,25.674,23812,0
+MGR.US,D,20200309,000000,24.745,25.415,23.001,24.476,44554,0
+MGR.US,D,20200310,000000,24.62,24.864,24.551,24.668,52880,0
+MGR.US,D,20200311,000000,24.754,24.754,24.15,24.342,68036,0
+MGR.US,D,20200312,000000,23.47,23.47,19.044,19.044,54493,0
+MGR.US,D,20200313,000000,19.695,22.981,19.638,22.751,71881,0
+MGR.US,D,20200316,000000,20.874,22.484,19.912,20.664,39769,0
+MGR.US,D,20200317,000000,21.076,21.343,20.472,20.692,32907,0
+MGR.US,D,20200318,000000,18.566,18.737,14.059,16.066,55690,0
+MGR.US,D,20200319,000000,16.143,17.205,15.634,16.888,109768,0
+MGR.US,D,20200320,000000,18.403,21.319,17.387,19.38,80367,0
+MGR.US,D,20200323,000000,19.188,19.188,16.764,17.014,36873,0
+MGR.US,D,20200324,000000,18.192,21.21,17.387,20.826,36827,0
+MGR.US,D,20200325,000000,21.036,23.231,20.826,22.417,61951,0
+MGR.US,D,20200326,000000,22.55,24.253,22.385,23.358,42155,0
+MGR.US,D,20200327,000000,23.358,23.922,22.666,23.806,25526,0
+MGR.US,D,20200330,000000,23.27,23.534,22.725,22.9,35725,0
+MGR.US,D,20200331,000000,23.31,23.834,22.219,22.589,33874,0
+MGR.US,D,20200401,000000,22.355,22.355,20.487,20.935,34214,0
+MGR.US,D,20200402,000000,20.925,21.538,20.362,21.109,22973,0
+MGR.US,D,20200403,000000,20.6,21.217,20.467,20.808,25387,0
+MGR.US,D,20200406,000000,21.091,22.346,20.925,22.303,21483,0
+MGR.US,D,20200407,000000,22.55,22.852,22.385,22.852,31104,0
+MGR.US,D,20200408,000000,22.89,24.214,22.297,23.192,32621,0
+MGR.US,D,20200409,000000,23.602,24.331,22.971,23.942,40321,0
+MGR.US,D,20200413,000000,23.971,23.971,22.589,23.319,27550,0
+MGR.US,D,20200414,000000,23.893,24.058,23.348,23.844,43377,0
+MGR.US,D,20200415,000000,23.786,24.448,23.319,23.962,58999,0
+MGR.US,D,20200416,000000,24.088,24.467,23.844,24.404,17951,0
+MGR.US,D,20200417,000000,24.818,24.818,24.12,24.292,53349,0
+MGR.US,D,20200420,000000,24.292,24.559,23.864,23.942,32974,0
+MGR.US,D,20200421,000000,24.068,24.253,22.988,23.806,23355,0
+MGR.US,D,20200422,000000,24.331,24.565,23.844,24.156,29377,0
+MGR.US,D,20200423,000000,24.176,24.506,24.03,24.331,27770,0
+MGR.US,D,20200424,000000,24.526,24.526,24.136,24.253,16781,0
+MGR.US,D,20200427,000000,24.322,24.477,24.244,24.312,26293,0
+MGR.US,D,20200428,000000,24.322,24.438,24.234,24.244,19477,0
+MGR.US,D,20200429,000000,24.341,24.477,24.302,24.467,23890,0
+MGR.US,D,20200430,000000,24.477,24.555,24.244,24.555,70516,0
+MGR.US,D,20200501,000000,24.555,24.759,24.244,24.467,20337,0
+MGR.US,D,20200504,000000,24.302,24.623,24.302,24.409,23568,0
+MGR.US,D,20200505,000000,24.545,24.545,24.293,24.331,36853,0
+MGR.US,D,20200506,000000,24.545,24.808,24.38,24.808,25021,0
+MGR.US,D,20200507,000000,24.711,24.9,24.438,24.652,35720,0
+MGR.US,D,20200508,000000,24.837,24.837,24.448,24.487,22247,0
+MGR.US,D,20200511,000000,24.565,24.623,24.506,24.623,12282,0
+MGR.US,D,20200512,000000,24.672,25.02,24.574,24.759,49601,0
+MGR.US,D,20200513,000000,24.827,25.159,24.428,24.662,16226,0
+MGR.US,D,20200514,000000,24.302,25.012,23.865,24.905,17700,0
+MGR.US,D,20200515,000000,24.555,24.769,24.409,24.506,19148,0
+MGR.US,D,20200518,000000,24.652,24.652,24.399,24.516,24297,0
+MGR.US,D,20200519,000000,24.565,24.779,24.448,24.701,28018,0
+MGR.US,D,20200520,000000,24.789,25.061,24.701,24.895,16306,0
+MGR.US,D,20200521,000000,24.895,25.285,24.829,25.051,19679,0
+MGR.US,D,20200522,000000,25.159,25.382,24.921,25.207,21889,0
+MGR.US,D,20200526,000000,25.324,25.324,24.82,25.149,25945,0
+MGR.US,D,20200527,000000,25.149,25.324,24.905,25.324,22591,0
+MGR.US,D,20200528,000000,25.324,26.784,25.324,25.733,23419,0
+MGR.US,D,20200529,000000,25.771,26.277,25.523,26.229,85410,0
+MGR.US,D,20200601,000000,26.113,26.207,25.512,26.035,12639,0
+MGR.US,D,20200602,000000,25.713,26.171,25.693,26.103,37794,0
+MGR.US,D,20200603,000000,26.103,26.219,25.771,26.219,19377,0
+MGR.US,D,20200604,000000,26.219,26.219,25.791,25.839,34797,0
+MGR.US,D,20200605,000000,26.229,26.491,25.801,26.131,31279,0
+MGR.US,D,20200608,000000,26.044,26.277,25.479,25.967,42469,0
+MGR.US,D,20200609,000000,25.829,26.226,25.227,25.587,23146,0
+MGR.US,D,20200610,000000,25.479,25.869,25.316,25.839,25752,0
+MGR.US,D,20200611,000000,25.295,25.829,24.818,24.895,15096,0
+MGR.US,D,20200612,000000,25.168,25.78,24.964,24.983,15055,0
+MGR.US,D,20200615,000000,24.895,25.255,24.623,25.255,20348,0
+MGR.US,D,20200616,000000,25.373,26.224,25.314,25.693,31929,0
+MGR.US,D,20200617,000000,25.587,26.171,25.324,25.606,43155,0
+MGR.US,D,20200618,000000,25.645,25.899,25.499,25.869,28577,0
+MGR.US,D,20200619,000000,25.723,25.937,25.655,25.811,26878,0
+MGR.US,D,20200622,000000,25.985,26.103,25.859,25.937,28541,0
+MGR.US,D,20200623,000000,26.073,26.345,26.025,26.063,40931,0
+MGR.US,D,20200624,000000,26.044,26.229,26.011,26.229,29585,0
+MGR.US,D,20200625,000000,26.209,26.345,26.023,26.307,29825,0
+MGR.US,D,20200626,000000,26.343,26.491,26.245,26.383,41560,0
+MGR.US,D,20200629,000000,26.383,26.61,26.176,26.531,25039,0
+MGR.US,D,20200630,000000,26.442,27.034,26.294,26.472,315737,0
+MGR.US,D,20200701,000000,26.501,26.62,26.481,26.565,23077,0
+MGR.US,D,20200702,000000,26.58,26.63,26.383,26.383,29861,0
+MGR.US,D,20200706,000000,26.383,26.383,26.215,26.343,34436,0
+MGR.US,D,20200707,000000,26.442,26.452,26.324,26.343,9080,0
+MGR.US,D,20200708,000000,26.442,26.452,26.235,26.235,7483,0
+MGR.US,D,20200709,000000,26.482,26.62,26.363,26.62,10331,0
+MGR.US,D,20200710,000000,26.422,26.768,26.422,26.768,12152,0
+MGR.US,D,20200713,000000,26.778,27.044,26.765,26.955,16694,0
+MGR.US,D,20200714,000000,26.906,26.906,26.551,26.58,13358,0
+MGR.US,D,20200715,000000,26.709,26.965,26.472,26.63,39497,0
+MGR.US,D,20200716,000000,26.561,26.827,26.462,26.639,20948,0
+MGR.US,D,20200717,000000,26.709,27.103,26.709,27.103,22972,0
+MGR.US,D,20200720,000000,27.093,27.31,27.044,27.241,13051,0
+MGR.US,D,20200721,000000,27.172,27.36,27.133,27.222,27567,0
+MGR.US,D,20200722,000000,27.153,27.37,27.074,27.097,24151,0
+MGR.US,D,20200723,000000,26.985,27.182,26.825,26.825,24526,0
+MGR.US,D,20200724,000000,27.064,27.356,26.394,26.834,13233,0
+MGR.US,D,20200727,000000,26.807,27.024,26.6,26.639,13938,0
+MGR.US,D,20200728,000000,26.778,26.778,26.531,26.57,13418,0
+MGR.US,D,20200729,000000,26.748,26.764,26.462,26.63,23418,0
+MGR.US,D,20200730,000000,26.62,26.985,26.62,26.885,12840,0
+MGR.US,D,20200731,000000,26.985,27.449,26.862,27.449,14033,0
+MGR.US,D,20200803,000000,27.399,27.399,27.172,27.251,20046,0
+MGR.US,D,20200804,000000,27.054,27.301,26.921,27.162,16970,0
+MGR.US,D,20200805,000000,27.212,27.212,26.908,27.046,10374,0
+MGR.US,D,20200806,000000,27.222,27.222,27.034,27.093,8474,0
+MGR.US,D,20200807,000000,27.024,27.222,26.837,27.222,11245,0
+MGR.US,D,20200810,000000,27.153,27.498,26.906,27.429,10411,0
+MGR.US,D,20200811,000000,27.498,27.557,27.335,27.547,8159,0
+MGR.US,D,20200812,000000,27.498,27.664,27.01,27.664,19458,0
+MGR.US,D,20200813,000000,27.616,28.093,27.192,27.764,42199,0
+MGR.US,D,20200814,000000,27.764,27.764,27.626,27.744,13408,0
+MGR.US,D,20200817,000000,27.774,27.774,27.458,27.616,13565,0
+MGR.US,D,20200818,000000,27.754,28.026,27.626,27.971,25121,0
+MGR.US,D,20200819,000000,27.922,27.942,27.666,27.666,25432,0
+MGR.US,D,20200820,000000,27.754,27.843,27.595,27.794,15150,0
+MGR.US,D,20200821,000000,27.853,28.05,27.389,27.587,35104,0
+MGR.US,D,20200824,000000,27.735,27.774,27.36,27.597,19909,0
+MGR.US,D,20200825,000000,27.626,27.626,27.389,27.478,13874,0
+MGR.US,D,20200826,000000,27.577,27.833,27.409,27.458,29899,0
+MGR.US,D,20200827,000000,27.626,27.922,27.626,27.774,17459,0
+MGR.US,D,20200828,000000,27.833,27.833,27.429,27.478,16635,0
+MGR.US,D,20200831,000000,27.666,27.666,27.074,27.083,51140,0
+MGR.US,D,20200901,000000,27.251,27.251,26.955,26.955,18950,0
+MGR.US,D,20200902,000000,27.005,27.008,26.8,26.876,14644,0
+MGR.US,D,20200903,000000,26.906,26.906,26.59,26.778,33911,0
+MGR.US,D,20200904,000000,26.768,26.916,26.438,26.669,19213,0
+MGR.US,D,20200908,000000,26.639,26.778,26.491,26.778,19094,0
+MGR.US,D,20200909,000000,26.886,27.182,26.767,27.182,21663,0
+MGR.US,D,20200910,000000,27.182,27.527,27.182,27.379,23465,0
+MGR.US,D,20200911,000000,27.498,27.656,27.439,27.626,25348,0
+MGR.US,D,20200914,000000,27.636,27.666,27.35,27.656,26778,0
+MGR.US,D,20200915,000000,27.675,27.873,27.488,27.547,43805,0
+MGR.US,D,20200916,000000,27.675,27.675,27.419,27.419,20191,0
+MGR.US,D,20200917,000000,27.399,27.587,27.123,27.429,37390,0
+MGR.US,D,20200918,000000,27.429,27.478,27.153,27.281,22691,0
+MGR.US,D,20200921,000000,27.281,27.426,26.945,27.37,24894,0
+MGR.US,D,20200922,000000,27.271,27.458,27.256,27.379,37591,0
+MGR.US,D,20200923,000000,27.458,27.47,26.58,27.192,66636,0
+MGR.US,D,20200924,000000,27.182,27.192,26.689,26.876,28504,0
+MGR.US,D,20200925,000000,26.866,27.281,26.866,27.133,15043,0
+MGR.US,D,20200928,000000,27.33,27.46,27.2547,27.37,21521,0
+MGR.US,D,20200929,000000,27.41,27.4826,27.16,27.27,20631,0
+MGR.US,D,20200930,000000,27.31,27.52,27.16,27.17,62073,0
+MGR.US,D,20201001,000000,27.23,27.53,27.17,27.44,25380,0
+MGR.US,D,20201002,000000,27.4,27.58,27.11,27.43,26860,0
+MGR.US,D,20201005,000000,27.55,27.56,27.28,27.45,14526,0
+MGR.US,D,20201006,000000,27.59,27.6607,27.39,27.49,15597,0
+MGR.US,D,20201007,000000,27.49,27.6124,27.4,27.5,28361,0
+MGR.US,D,20201008,000000,27.64,27.64,27.45,27.55,16891,0
+MGR.US,D,20201009,000000,27.6,27.6523,27.33,27.55,7303,0
+MGR.US,D,20201012,000000,27.63,27.63,27.3601,27.5675,12947,0
+MGR.US,D,20201013,000000,27.57,27.61,27.38,27.55,19308,0
+MGR.US,D,20201014,000000,27.62,27.63,27.23,27.23,8959,0
+MGR.US,D,20201015,000000,27.11,27.5499,27.11,27.44,8845,0
+MGR.US,D,20201016,000000,27.44,27.58,27.31,27.32,8844,0
+MGR.US,D,20201019,000000,27.51,27.51,27.05,27.05,8163,0
+MGR.US,D,20201020,000000,27.11,27.44,27.11,27.28,7746,0
+MGR.US,D,20201021,000000,27.28,27.4,26.83,26.9,18334,0
+MGR.US,D,20201022,000000,27.07,27.3,26.8101,27.29,12454,0
+MGR.US,D,20201023,000000,27.38,27.54,27.18,27.4,26965,0
+MGR.US,D,20201026,000000,27.49,27.49,27.1201,27.4,7761,0
+MGR.US,D,20201027,000000,27.3,27.3,27.14,27.2202,9240,0
+MGR.US,D,20201028,000000,26.99,27.29,26.63,26.63,14501,0
+MGR.US,D,20201029,000000,26.7,26.9811,26.65,26.65,7586,0
+MGR.US,D,20201030,000000,26.64,26.95,26.53,26.81,42832,0
+MGR.US,D,20201102,000000,27.02,27.02,26.68,26.74,10416,0
+MGR.US,D,20201103,000000,26.9,27.4,26.9,27.07,40146,0
+MGR.US,D,20201104,000000,27.21,27.55,27.06,27.26,15138,0
+MGR.US,D,20201105,000000,27.498,27.498,27.09,27.09,21500,0
+MGR.US,D,20201106,000000,27.19,27.24,27.03,27.03,15735,0
+MGR.US,D,20201109,000000,27.28,27.3,27.129,27.3,15968,0
+MGR.US,D,20201110,000000,27.29,27.76,27.164,27.6,31701,0
+MGR.US,D,20201111,000000,27.66,27.66,27.5121,27.61,7549,0
+MGR.US,D,20201112,000000,27.61,27.7362,27.3001,27.465,29531,0
+MGR.US,D,20201113,000000,27.39,27.72,27.39,27.55,13557,0
+MGR.US,D,20201116,000000,27.7794,27.7794,27.58,27.62,24548,0
+MGR.US,D,20201117,000000,27.5,27.7799,27.5,27.7,31463,0
+MGR.US,D,20201118,000000,27.81,27.8299,27.55,27.55,15152,0
+MGR.US,D,20201119,000000,27.67,27.81,27.59,27.7,28852,0
+MGR.US,D,20201120,000000,27.76,27.82,27.53,27.77,8143,0
+MGR.US,D,20201123,000000,27.81,27.8284,27.54,27.66,16658,0
+MGR.US,D,20201124,000000,27.75,27.8066,27.5401,27.5401,7942,0
+MGR.US,D,20201125,000000,27.79,27.82,27.54,27.66,11775,0
+MGR.US,D,20201127,000000,27.65,27.81,27.58,27.74,6799,0
+MGR.US,D,20201130,000000,27.76,27.76,27.39,27.39,24973,0
+MGR.US,D,20201201,000000,27.5,27.73,27.46,27.64,9305,0
+MGR.US,D,20201202,000000,27.57,27.77,27.57,27.7,19673,0
+MGR.US,D,20201203,000000,27.74,27.81,27.6116,27.7,21548,0
+MGR.US,D,20201204,000000,27.8,27.81,27.6714,27.75,17148,0
+MGR.US,D,20201207,000000,27.67,27.8,27.61,27.75,16999,0
+MGR.US,D,20201208,000000,27.76,27.82,27.74,27.74,34367,0
+MGR.US,D,20201209,000000,27.82,27.84,27.78,27.8,14387,0
+MGR.US,D,20201210,000000,27.8,27.8392,27.6693,27.74,18482,0
+MGR.US,D,20201211,000000,27.84,27.84,27.765,27.8,16407,0
+MGR.US,D,20201214,000000,27.8,27.94,27.8,27.94,17266,0
+MGR.US,D,20201215,000000,27.94,28.02,27.9017,27.99,43460,0
+MGR.US,D,20201216,000000,28,28.03,28,28.02,19441,0
+MGR.US,D,20201217,000000,28.03,28.03,27.95,28.01,14243,0
+MGR.US,D,20201218,000000,28.03,28.04,28,28.01,32526,0
+MGR.US,D,20201221,000000,27.98,28.08,27.9448,27.99,35527,0
+MGR.US,D,20201222,000000,28.07,28.086,27.8,27.88,22960,0
+MGR.US,D,20201223,000000,27.98,28.04,27.92,27.95,25257,0
+MGR.US,D,20201224,000000,28.03,28.04,27.95,27.9781,26036,0
+MGR.US,D,20201228,000000,27.75,27.8,27.67,27.75,29464,0
+MGR.US,D,20201229,000000,27.8,27.8,27.7165,27.75,15036,0
+MGR.US,D,20201230,000000,27.8,27.8,27.7092,27.75,19624,0
+MGR.US,D,20201231,000000,27.8,27.8,27.66,27.75,86386,0
+MGR.US,D,20210104,000000,27.8,27.8,27.5701,27.6,13758,0
+MGR.US,D,20210105,000000,27.67,27.7899,27.5956,27.7,11627,0
+MGR.US,D,20210106,000000,27.69,27.69,26.98,27,43353,0
+MGR.US,D,20210107,000000,26.99,27.0341,26.7244,26.98,12883,0
+MGR.US,D,20210108,000000,26.98,26.98,26.7914,26.95,9454,0
+MGR.US,D,20210111,000000,26.91,26.91,26.66,26.76,20620,0
+MGR.US,D,20210112,000000,26.86,26.99,26.46,26.99,50301,0
+MGR.US,D,20210113,000000,27,27.29,26.98,27.18,28959,0
+MGR.US,D,20210114,000000,27.36,27.55,27.06,27.5,9931,0
+MGR.US,D,20210115,000000,27.55,27.55,27.2093,27.31,11066,0
+MGR.US,D,20210119,000000,27.46,27.56,27.22,27.56,12048,0
+MGR.US,D,20210120,000000,27.6,27.6,27.16,27.18,45322,0
+MGR.US,D,20210121,000000,27.22,27.33,27.1476,27.19,14628,0
+MGR.US,D,20210122,000000,27.25,27.35,27.18,27.3289,15353,0
+MGR.US,D,20210125,000000,27.38,27.38,27.21,27.34,18506,0
+MGR.US,D,20210126,000000,27.34,27.52,27.25,27.33,10708,0
+MGR.US,D,20210127,000000,27.4,27.44,27.03,27.03,12438,0
+MGR.US,D,20210128,000000,27.18,27.28,27.04,27.14,14310,0
+MGR.US,D,20210129,000000,27.14,27.32,26.95,27.25,41188,0
+MGR.US,D,20210201,000000,27.28,27.41,27.08,27.22,24121,0
+MGR.US,D,20210202,000000,27.25,27.285,27.16,27.18,26569,0
+MGR.US,D,20210203,000000,27.25,27.25,26.98,27,12826,0
+MGR.US,D,20210204,000000,27.05,27.16,26.9412,27.11,16454,0
+MGR.US,D,20210205,000000,27.11,27.17,27.0383,27.13,16193,0
+MGR.US,D,20210208,000000,27.23,27.23,27.07,27.09,12064,0
+MGR.US,D,20210209,000000,27.15,27.18,27.0584,27.17,15727,0
+MGR.US,D,20210210,000000,27.15,27.17,27,27.13,30005,0
+MGR.US,D,20210211,000000,27.16,27.16,26.9,26.9,16675,0
+MGR.US,D,20210212,000000,26.9,26.9,26.69,26.81,18568,0
+MGR.US,D,20210216,000000,26.86,26.86,26.61,26.72,31614,0
+MGR.US,D,20210217,000000,26.82,26.9,26.66,26.79,17637,0
+MGR.US,D,20210218,000000,26.83,26.83,26.54,26.79,19071,0
+MGR.US,D,20210219,000000,26.79,26.79,26.52,26.77,18111,0
+MGR.US,D,20210222,000000,26.77,26.77,26.5272,26.58,14796,0
+MGR.US,D,20210223,000000,26.67,26.68,26.56,26.68,13887,0
+MGR.US,D,20210224,000000,26.69,26.69,26.47,26.6415,32102,0
+MGR.US,D,20210225,000000,26.65,26.65,26.2676,26.55,43653,0
+MGR.US,D,20210226,000000,26.68,26.74,26.4363,26.67,27444,0
+MGR.US,D,20210301,000000,26.78,27.05,26.67,27.03,35036,0
+MGR.US,D,20210302,000000,27.03,27.03,26.76,26.88,8384,0
+MGR.US,D,20210303,000000,26.821,27,26.82,27,17466,0
+MGR.US,D,20210304,000000,27.05,27.0786,26.8303,26.93,16053,0
+MGR.US,D,20210305,000000,26.93,27.08,26.8097,27.08,18909,0
+MGR.US,D,20210308,000000,27.05,27.1,26.96,27.1,15656,0
+MGR.US,D,20210309,000000,27.14,27.22,26.9369,27.2,16872,0
+MGR.US,D,20210310,000000,27.2,27.4,27.2,27.4,14873,0
+MGR.US,D,20210311,000000,27.4,27.491,27.36,27.49,15111,0
+MGR.US,D,20210312,000000,27.45,27.45,27.17,27.42,15795,0
+MGR.US,D,20210315,000000,27.42,27.53,27.32,27.52,18410,0
+MGR.US,D,20210316,000000,27.55,27.75,27.4723,27.69,26882,0
+MGR.US,D,20210317,000000,27.68,27.68,27.53,27.5999,11282,0
+MGR.US,D,20210318,000000,27.5,27.5,27.16,27.16,16945,0
+MGR.US,D,20210319,000000,27.26,27.4333,27.17,27.35,8816,0
+MGR.US,D,20210322,000000,27.43,27.58,27.37,27.58,24953,0
+MGR.US,D,20210323,000000,27.59,27.6,27.4101,27.6,9441,0
+MGR.US,D,20210324,000000,27.63,27.821,27.6,27.69,43118,0
+MGR.US,D,20210325,000000,27.73,27.76,27.5854,27.725,17085,0
+MGR.US,D,20210326,000000,27.46,27.48,27.25,27.36,11285,0
+MGR.US,D,20210329,000000,27.39,27.39,27.23,27.24,7334,0
+MGR.US,D,20210330,000000,27.31,27.35,27.14,27.27,13667,0
+MGR.US,D,20210331,000000,27.36,27.5,27.3,27.39,27035,0
+MGR.US,D,20210401,000000,27.34,27.75,27.34,27.74,42242,0
+MGR.US,D,20210405,000000,27.67,27.85,27.6,27.75,29513,0
+MGR.US,D,20210406,000000,27.84,28.04,27.6459,28.03,14979,0
+MGR.US,D,20210407,000000,28.01,28.0199,27.75,27.85,12971,0
+MGR.US,D,20210408,000000,27.91,28,27.8324,27.97,12465,0
+MGR.US,D,20210409,000000,27.97,28.12,27.88,28.12,17773,0
+MGR.US,D,20210412,000000,27.98,28.1,27.964,28.0084,6113,0
+MGR.US,D,20210413,000000,28.06,28.07,28.01,28.05,17933,0
+MGR.US,D,20210414,000000,28.01,28.15,28.01,28.13,12906,0
+MGR.US,D,20210415,000000,28.1,28.11,27.96,28.11,29814,0
+MGR.US,D,20210416,000000,28.06,28.07,27.92,27.98,19632,0
+MGR.US,D,20210419,000000,28.04,28.0586,27.81,27.95,6894,0
+MGR.US,D,20210420,000000,27.88,27.9106,27.68,27.79,14056,0
+MGR.US,D,20210421,000000,27.89,27.945,27.75,27.7505,12515,0
+MGR.US,D,20210422,000000,27.76,27.97,27.76,27.8417,14996,0
+MGR.US,D,20210423,000000,27.8,27.95,27.76,27.82,22183,0
+MGR.US,D,20210426,000000,27.88,27.9411,27.84,27.94,11622,0
+MGR.US,D,20210427,000000,27.89,27.89,27.83,27.85,13174,0
+MGR.US,D,20210428,000000,27.88,27.9842,27.74,27.81,28589,0
+MGR.US,D,20210429,000000,27.74,27.9169,27.66,27.6754,12576,0
+MGR.US,D,20210430,000000,27.58,27.88,27.5787,27.58,47861,0
+MGR.US,D,20210503,000000,27.66,27.9,27.63,27.84,9709,0
+MGR.US,D,20210504,000000,27.69,27.9232,27.68,27.91,14715,0
+MGR.US,D,20210505,000000,27.81,27.8747,27.7001,27.74,13619,0
+MGR.US,D,20210506,000000,27.71,27.81,27.61,27.64,15266,0
+MGR.US,D,20210507,000000,27.64,27.77,27.64,27.77,18761,0
+MGR.US,D,20210510,000000,27.77,27.9,27.66,27.82,22618,0
+MGR.US,D,20210511,000000,27.71,27.71,27.46,27.51,28779,0
+MGR.US,D,20210512,000000,27.43,27.43,27.13,27.13,16730,0
+MGR.US,D,20210513,000000,27.14,27.38,27.079,27.2,35095,0
+MGR.US,D,20210514,000000,27.26,27.4384,27.17,27.27,9661,0
+MGR.US,D,20210517,000000,27.3,27.44,27.16,27.25,10056,0
+MGR.US,D,20210518,000000,27.24,27.79,27.22,27.77,43371,0
+MGR.US,D,20210519,000000,27.63,27.7199,27.4207,27.64,11325,0
+MGR.US,D,20210520,000000,27.7,27.75,27.46,27.72,22875,0
+MGR.US,D,20210521,000000,27.62,27.79,27.6,27.61,28024,0
+MGR.US,D,20210524,000000,27.74,27.76,27.63,27.69,9489,0
+MGR.US,D,20210525,000000,27.77,27.79,27.62,27.67,25546,0
+MGR.US,D,20210526,000000,27.73,27.7399,27.52,27.609,13981,0
+MGR.US,D,20210527,000000,27.67,27.69,27.5391,27.57,10521,0
+MGR.US,D,20210528,000000,27.62,27.7199,27.51,27.61,24164,0
+MGR.US,D,20210601,000000,27.69,27.76,27.61,27.62,26605,0
+MGR.US,D,20210602,000000,27.7,27.82,27.66,27.77,17042,0
+MGR.US,D,20210603,000000,27.84,27.84,27.6784,27.75,15593,0
+MGR.US,D,20210604,000000,27.85,27.9,27.73,27.8,15798,0
+MGR.US,D,20210607,000000,27.84,27.89,27.62,27.71,10758,0
+MGR.US,D,20210608,000000,27.79,27.79,27.56,27.56,14624,0
+MGR.US,D,20210609,000000,27.58,27.7399,27.58,27.6,14132,0
+MGR.US,D,20210610,000000,27.66,27.83,27.65,27.77,24069,0
+MGR.US,D,20210611,000000,27.81,27.84,27.71,27.83,10585,0
+MGR.US,D,20210614,000000,27.85,28.09,27.85,28.09,21599,0
+MGR.US,D,20210615,000000,28.09,28.13,28.0201,28.12,12314,0
+MGR.US,D,20210616,000000,28.14,28.19,27.9767,28.19,15828,0
+MGR.US,D,20210617,000000,28.19,28.24,28.0101,28.24,10478,0
+MGR.US,D,20210618,000000,28.2,28.22,27.98,28.01,57338,0
+MGR.US,D,20210621,000000,28.1,28.18,28.0216,28.18,13817,0
+MGR.US,D,20210622,000000,28.18,28.22,28.0814,28.16,18894,0
+MGR.US,D,20210623,000000,28.16,28.27,28.15,28.24,16343,0
+MGR.US,D,20210624,000000,28.28,28.28,28.16,28.2116,14667,0
+MGR.US,D,20210625,000000,28.27,28.27,28.2,28.26,11031,0
+MGR.US,D,20210628,000000,27.89,27.89,27.7691,27.89,15475,0
+MGR.US,D,20210629,000000,27.88,27.88,27.8,27.85,18677,0
+MGR.US,D,20210630,000000,27.88,27.89,27.8,27.85,51200,0
+MGR.US,D,20210701,000000,27.84,28.12,27.82,28,14509,0
+MGR.US,D,20210702,000000,28.04,28.0665,27.8325,28.05,7846,0
+MGR.US,D,20210706,000000,28.06,28.25,27.92,28.25,19294,0
+MGR.US,D,20210707,000000,28.26,28.38,28.0985,28.38,15238,0
+MGR.US,D,20210708,000000,28.26,28.38,28.26,28.3,11113,0
+MGR.US,D,20210709,000000,28.34,28.4499,28.2601,28.35,12241,0
+MGR.US,D,20210712,000000,28.34,28.5,28.26,28.4881,10553,0
+MGR.US,D,20210713,000000,28.42,28.49,28.2701,28.31,12425,0
+MGR.US,D,20210714,000000,28.41,28.44,28.3401,28.44,20417,0
+MGR.US,D,20210715,000000,28.41,28.52,28.2809,28.38,17972,0
+MGR.US,D,20210716,000000,28.45,28.51,28.3,28.37,15542,0
+MGR.US,D,20210719,000000,28.29,28.4,28.07,28.21,19439,0
+MGR.US,D,20210720,000000,28.21,28.34,28.2025,28.34,5353,0
+MGR.US,D,20210721,000000,28.34,28.35,28.21,28.33,11146,0
+MGR.US,D,20210722,000000,28.3,28.3183,28.07,28.1068,12292,0
+MGR.US,D,20210723,000000,28.22,28.29,28.0031,28.099,13777,0
+MGR.US,D,20210726,000000,28.23,28.23,28.0641,28.08,10128,0
+MGR.US,D,20210727,000000,28.14,28.14,27.8651,28.1,5087,0
+MGR.US,D,20210728,000000,28,28.0999,27.9748,27.99,5511,0
+MGR.US,D,20210729,000000,27.99,28.2752,27.9502,28,19673,0
+MGR.US,D,20210730,000000,28,28.1,27.96,28.02,17662,0
+MGR.US,D,20210802,000000,28.02,28.1,28.01,28.03,16160,0
+MGR.US,D,20210803,000000,28.05,28.05,27.94,27.97,15289,0
+MGR.US,D,20210804,000000,27.98,28,27.96,28,9973,0
+MGR.US,D,20210805,000000,28,28.052,27.95,28,13758,0
+MGR.US,D,20210806,000000,27.95,28.0589,27.8729,28,13578,0
+MGR.US,D,20210809,000000,28.04,28.04,27.85,27.85,9702,0
+MGR.US,D,20210810,000000,27.78,27.78,27.348,27.6,14655,0
+MGR.US,D,20210811,000000,27.68,27.71,27.526,27.62,6569,0
+MGR.US,D,20210812,000000,27.55,27.77,27.55,27.77,14078,0
+MGR.US,D,20210813,000000,27.79,27.891,27.7029,27.85,7560,0
+MGR.US,D,20210816,000000,27.81,27.86,27.6515,27.74,23262,0
+MGR.US,D,20210817,000000,27.74,27.84,27.445,27.6,18036,0
+MGR.US,D,20210818,000000,27.5,27.545,27.44,27.52,13049,0
+MGR.US,D,20210819,000000,27.52,27.5799,27.34,27.43,13611,0
+MGR.US,D,20210820,000000,27.43,27.66,27.43,27.65,16718,0
+MGR.US,D,20210823,000000,27.65,27.7,27.56,27.62,17266,0
+MGR.US,D,20210824,000000,27.58,27.66,27.51,27.54,16015,0
+MGR.US,D,20210825,000000,27.5,27.62,27.49,27.53,29690,0
+MGR.US,D,20210826,000000,27.56,27.56,27.37,27.42,10795,0
+MGR.US,D,20210827,000000,27.48,27.49,27.35,27.4879,14058,0
+MGR.US,D,20210830,000000,27.5,27.59,27.4,27.46,16125,0
+MGR.US,D,20210831,000000,27.5,27.5,27.32,27.36,48424,0
+MGR.US,D,20210901,000000,27.47,27.4847,27.32,27.41,98144,0
+MGR.US,D,20210902,000000,27.45,27.61,27.4407,27.59,40958,0
+MGR.US,D,20210903,000000,27.55,27.5899,27.49,27.58,11266,0
+MGR.US,D,20210907,000000,27.55,27.68,27.47,27.66,45019,0
+MGR.US,D,20210908,000000,27.65,27.77,27.45,27.73,31162,0
+MGR.US,D,20210909,000000,27.73,27.82,27.635,27.82,13607,0
+MGR.US,D,20210910,000000,27.78,27.82,27.7,27.8,15077,0
+MGR.US,D,20210913,000000,27.81,27.81,27.7,27.75,14710,0
+MGR.US,D,20210914,000000,27.8,27.88,27.62,27.73,16572,0
+MGR.US,D,20210915,000000,27.77,27.82,27.71,27.82,8963,0
+MGR.US,D,20210916,000000,27.87,27.9,27.75,27.8958,9145,0
+MGR.US,D,20210917,000000,27.94,27.95,27.8212,27.86,13240,0
+MGR.US,D,20210920,000000,27.81,27.8599,27.58,27.72,9382,0
+MGR.US,D,20210921,000000,27.85,27.85,27.59,27.65,8710,0
+MGR.US,D,20210922,000000,27.69,27.96,27.69,27.96,14943,0
+MGR.US,D,20210923,000000,27.96,27.96,27.7515,27.89,6714,0
+MGR.US,D,20210924,000000,27.89,27.89,27.6076,27.75,12154,0
+MGR.US,D,20210927,000000,27.78,27.78,27.3,27.45,46970,0
+MGR.US,D,20210928,000000,27.1,27.1,26.68,26.7838,19599,0
+MGR.US,D,20210929,000000,26.88,27.04,26.8403,27.03,19191,0
+MGR.US,D,20210930,000000,27.14,27.177,26.82,26.82,48367,0
+MGR.US,D,20211001,000000,26.89,27.06,26.88,26.95,17144,0
+MGR.US,D,20211004,000000,26.9,26.9,26.63,26.7,25498,0
+MGR.US,D,20211005,000000,26.71,26.7954,26.56,26.6,19303,0
+MGR.US,D,20211006,000000,26.59,26.845,26.4441,26.73,28282,0
+MGR.US,D,20211007,000000,26.74,26.84,26.61,26.65,17992,0
+MGR.US,D,20211008,000000,26.67,26.7286,26.56,26.62,13959,0
+MGR.US,D,20211011,000000,26.68,26.78,26.68,26.72,18490,0
+MGR.US,D,20211012,000000,26.81,26.9,26.75,26.81,38042,0
+MGR.US,D,20211013,000000,26.82,27.19,26.82,27.19,41309,0
+MGR.US,D,20211014,000000,27.21,27.32,27.11,27.19,22356,0
+MGR.US,D,20211015,000000,27.15,27.24,27.11,27.18,12822,0
+MGR.US,D,20211018,000000,27.18,27.18,27.07,27.17,9607,0
+MGR.US,D,20211019,000000,27.15,27.2166,27.08,27.14,9509,0
+MGR.US,D,20211020,000000,27.15,27.3529,27.15,27.34,25146,0
+MGR.US,D,20211021,000000,27.36,27.3978,27.28,27.37,10487,0
+MGR.US,D,20211022,000000,27.4,27.41,27.2419,27.3253,9092,0
+MGR.US,D,20211025,000000,27.35,27.49,27.29,27.45,19253,0
+MGR.US,D,20211026,000000,27.47,27.56,27.28,27.41,15628,0
+MGR.US,D,20211027,000000,27.44,27.5833,27.37,27.5,12062,0
+MGR.US,D,20211028,000000,27.49,27.67,27.4801,27.63,12449,0
+MGR.US,D,20211029,000000,27.66,27.74,27.44,27.56,33774,0
+MGR.US,D,20211101,000000,27.56,27.78,27.5421,27.68,28287,0
+MGR.US,D,20211102,000000,27.5825,27.7599,27.5515,27.61,22282,0
+MGR.US,D,20211103,000000,27.61,27.66,27.5294,27.64,14226,0
+MGR.US,D,20211104,000000,27.64,27.81,27.6306,27.67,17453,0
+MGR.US,D,20211105,000000,27.65,27.8774,27.62,27.63,17244,0
+MGR.US,D,20211108,000000,27.74,27.7986,27.6202,27.7,14956,0
+MGR.US,D,20211109,000000,27.64,27.86,27.5,27.54,39198,0
+MGR.US,D,20211110,000000,27.62,27.62,27.12,27.16,16581,0
+MGR.US,D,20211111,000000,27.22,27.36,26.98,27.03,10977,0
+MGR.US,D,20211112,000000,27.03,27.1,27.0001,27.05,17551,0
+MGR.US,D,20211115,000000,27.12,27.12,26.81,26.93,7860,0
+MGR.US,D,20211116,000000,26.93,27.131,26.77,26.88,20082,0
+MGR.US,D,20211117,000000,26.82,26.95,26.72,26.77,27288,0
+MGR.US,D,20211118,000000,26.83,26.845,26.64,26.82,27158,0
+MGR.US,D,20211119,000000,26.87,26.88,26.71,26.74,15101,0
+MGR.US,D,20211122,000000,26.74,26.86,26.64,26.7,17171,0
+MGR.US,D,20211123,000000,26.65,26.65,26.44,26.49,23010,0
+MGR.US,D,20211124,000000,26.55,26.61,26.46,26.55,36990,0
+MGR.US,D,20211126,000000,26.31,26.5213,26.25,26.31,23733,0
+MGR.US,D,20211129,000000,26.4,26.5182,26.32,26.41,22654,0
+MGR.US,D,20211130,000000,26.43,26.43,26.1356,26.33,32458,0
+MGR.US,D,20211201,000000,26.43,26.6,26.36,26.48,23790,0
+MGR.US,D,20211202,000000,26.39,26.8,26.39,26.78,46760,0
+MGR.US,D,20211203,000000,26.69,26.759,26.57,26.72,36429,0
+MGR.US,D,20211206,000000,26.72,26.84,26.68,26.84,19946,0
+MGR.US,D,20211207,000000,26.88,27.01,26.8,26.86,27770,0
+MGR.US,D,20211208,000000,26.92,26.92,26.599,26.72,30257,0
+MGR.US,D,20211209,000000,26.69,26.82,26.69,26.77,17585,0
+MGR.US,D,20211210,000000,26.8,26.815,26.68,26.68,12651,0
+MGR.US,D,20211213,000000,26.74,26.83,26.66,26.82,10031,0
+MGR.US,D,20211214,000000,26.75,26.85,26.6312,26.7,30794,0
+MGR.US,D,20211215,000000,26.76,26.92,26.6796,26.91,11684,0
+MGR.US,D,20211216,000000,26.78,27.09,26.74,26.98,14045,0
+MGR.US,D,20211217,000000,26.96,27.11,26.75,26.99,19531,0
+MGR.US,D,20211220,000000,26.93,27.0599,26.839,26.9,12612,0
+MGR.US,D,20211221,000000,27,27.11,26.8201,27.05,10940,0
+MGR.US,D,20211222,000000,27.05,27.24,27.05,27.24,9642,0
+MGR.US,D,20211223,000000,27.25,27.25,27.12,27.17,12634,0
+MGR.US,D,20211227,000000,27.18,27.25,27.15,27.17,9377,0
+MGR.US,D,20211228,000000,26.84,26.85,26.76,26.85,13646,0
+MGR.US,D,20211229,000000,26.78,26.883,26.73,26.86,9120,0
+MGR.US,D,20211230,000000,26.89,26.9705,26.75,26.8,19159,0
+MGR.US,D,20211231,000000,26.83,26.99,26.8124,26.99,22187,0
+MGR.US,D,20220103,000000,26.99,26.99,26.8,26.8788,19681,0
+MGR.US,D,20220104,000000,26.9,26.9,26.6,26.7,7305,0
+MGR.US,D,20220105,000000,26.7,26.7608,26.21,26.43,11624,0
+MGR.US,D,20220106,000000,26.59,26.8,26.31,26.74,25682,0
+MGR.US,D,20220107,000000,26.63,26.79,26.52,26.6,16857,0
+MGR.US,D,20220110,000000,26.45,26.61,26.415,26.6,12721,0
+MGR.US,D,20220111,000000,26.6,26.82,26.6,26.75,13538,0
+MGR.US,D,20220112,000000,26.75,26.823,26.62,26.76,21614,0
+MGR.US,D,20220113,000000,26.75,26.87,26.63,26.81,16601,0
+MGR.US,D,20220114,000000,26.74,26.8,26.62,26.74,28479,0
+MGR.US,D,20220118,000000,26.58,26.7477,26.42,26.52,28491,0
+MGR.US,D,20220119,000000,26.53,26.605,26.4801,26.55,15795,0
+MGR.US,D,20220120,000000,26.54,26.74,26.51,26.55,18414,0
+MGR.US,D,20220121,000000,26.59,26.66,26.4926,26.61,19305,0
+MGR.US,D,20220124,000000,26.58,26.63,26.2546,26.63,19762,0
+MGR.US,D,20220125,000000,26.37,26.54,26.3297,26.46,14271,0
+MGR.US,D,20220126,000000,26.47,26.5947,26.13,26.24,36423,0
+MGR.US,D,20220127,000000,26.31,26.31,25.949,26.02,30051,0
+MGR.US,D,20220128,000000,26.09,26.4015,25.71,26.31,24704,0
+MGR.US,D,20220131,000000,26.35,26.67,26.18,26.6,41705,0
+MGR.US,D,20220201,000000,26.52,26.73,26.481,26.73,15528,0
+MGR.US,D,20220202,000000,26.715,26.749,26.54,26.621,16138,0
+MGR.US,D,20220203,000000,26.4,26.5212,26.16,26.49,20354,0
+MGR.US,D,20220204,000000,26.28,26.5561,26.2,26.26,23896,0
+MGR.US,D,20220207,000000,26.24,26.3499,26.2,26.23,11453,0
+MGR.US,D,20220208,000000,26.2,26.25,25.9,26.05,25312,0
+MGR.US,D,20220209,000000,26.05,26.1,25.85,25.96,22788,0
+MGR.US,D,20220210,000000,25.72,25.87,25.56,25.76,22035,0
+MGR.US,D,20220211,000000,25.79,25.86,25.53,25.74,20857,0
+MGR.US,D,20220214,000000,25.72,25.72,25.45,25.68,25812,0
+MGR.US,D,20220215,000000,25.71,26.23,25.67,26.13,40898,0
+MGR.US,D,20220216,000000,25.97,26.4273,25.94,26.3,24485,0
+MGR.US,D,20220217,000000,26.17,26.618,26.17,26.34,10041,0
+MGR.US,D,20220218,000000,26.33,26.4399,26.1251,26.24,13034,0
+MGR.US,D,20220222,000000,26.08,26.3164,25.88,26.04,26027,0
+MGR.US,D,20220223,000000,26.08,26.38,25.9,26.18,28243,0
+MGR.US,D,20220224,000000,25.98,26.21,25.62,26.08,17877,0
+MGR.US,D,20220225,000000,26.12,26.26,25.9369,26.125,16906,0
+MGR.US,D,20220228,000000,26.22,26.43,26.04,26.43,40848,0
+MGR.US,D,20220301,000000,26.35,26.56,26.14,26.2,18375,0
+MGR.US,D,20220302,000000,26.29,26.29,26.0601,26.21,18850,0
+MGR.US,D,20220303,000000,26.32,26.32,25.99,26.07,10987,0
+MGR.US,D,20220304,000000,25.95,26.12,25.64,25.87,25520,0
+MGR.US,D,20220307,000000,25.83,25.88,25.51,25.69,13579,0
+MGR.US,D,20220308,000000,25.48,25.7358,25.48,25.58,18749,0
+MGR.US,D,20220309,000000,25.73,25.85,25.51,25.59,8276,0
+MGR.US,D,20220310,000000,25.39,25.7958,25.29,25.59,25633,0
+MGR.US,D,20220311,000000,25.53,25.8789,25.34,25.48,13717,0
+MGR.US,D,20220314,000000,25.41,25.5825,24.87,24.87,32842,0
+MGR.US,D,20220315,000000,24.98,25.06,24.95,25,16629,0
+MGR.US,D,20220316,000000,25.08,25.3054,25.05,25.06,21746,0
+MGR.US,D,20220317,000000,25.15,25.41,25.03,25.21,37876,0
+MGR.US,D,20220318,000000,25.24,25.48,25.24,25.42,22683,0
+MGR.US,D,20220321,000000,25.41,25.49,25.13,25.19,18385,0
+MGR.US,D,20220322,000000,25.23,25.29,25.145,25.21,17469,0
+MGR.US,D,20220323,000000,25.28,25.33,25.22,25.22,10450,0
+MGR.US,D,20220324,000000,25.33,25.37,25.18,25.3,48778,0
+MGR.US,D,20220325,000000,25.31,25.31,24.94,25.06,30578,0
+MGR.US,D,20220328,000000,24.8,24.92,24.75,24.83,21832,0
+MGR.US,D,20220329,000000,24.93,25.15,24.93,25.08,166566,0
+MGR.US,D,20220330,000000,25.08,25.18,25.03,25.08,58808,0
+MGR.US,D,20220331,000000,25.15,25.21,24.96,24.98,66299,0
+MGR.US,D,20220401,000000,25.03,25.09,24.9,24.9943,24341,0
+MGR.US,D,20220404,000000,25.04,25.11,24.93,24.96,39542,0
+MGR.US,D,20220405,000000,24.96,24.96,24.795,24.83,119503,0
+MGR.US,D,20220406,000000,24.65,24.89,24.63,24.81,63271,0
+MGR.US,D,20220407,000000,24.78,24.96,24.78,24.87,30894,0
+MGR.US,D,20220408,000000,24.77,24.97,24.72,24.72,34637,0
+MGR.US,D,20220411,000000,24.69,24.8128,24.61,24.61,29067,0
+MGR.US,D,20220412,000000,24.7,24.88,24.47,24.55,30388,0
+MGR.US,D,20220413,000000,24.69,24.73,24.48,24.55,29688,0
+MGR.US,D,20220414,000000,24.51,24.69,24.34,24.48,27431,0
+MGR.US,D,20220418,000000,24.48,24.6681,24.41,24.52,35195,0
+MGR.US,D,20220419,000000,24.52,24.57,24.24,24.47,39252,0
+MGR.US,D,20220420,000000,24.55,24.73,24.4359,24.73,26051,0
+MGR.US,D,20220421,000000,24.75,24.83,24.2839,24.4501,15818,0
+MGR.US,D,20220422,000000,24.56,24.61,24.06,24.21,44936,0
+MGR.US,D,20220425,000000,24.25,24.47,24.25,24.45,47046,0
+MGR.US,D,20220426,000000,24.45,24.48,24.2721,24.36,15070,0
+MGR.US,D,20220427,000000,24.42,24.4693,23.95,24.21,21537,0
+MGR.US,D,20220428,000000,24.21,24.68,24.06,24.67,29447,0
+MGR.US,D,20220429,000000,24.56,24.66,23.9527,24.39,39418,0
+MGR.US,D,20220502,000000,24.18,24.52,23.6,23.8,48953,0
+MGR.US,D,20220503,000000,23.95,23.95,23.54,23.58,22867,0
+MGR.US,D,20220504,000000,23.64,23.9999,23.55,23.74,19247,0
+MGR.US,D,20220505,000000,23.66,23.66,23.2406,23.25,24971,0
+MGR.US,D,20220506,000000,23.23,23.3233,22.83,23.09,41141,0
+MGR.US,D,20220509,000000,22.95,23.11,22.823,23.03,16917,0
+MGR.US,D,20220510,000000,23.17,23.4494,23.04,23.4,34410,0
+MGR.US,D,20220511,000000,23.21,23.53,23.172,23.4,18150,0
+MGR.US,D,20220512,000000,23.4,23.64,23.27,23.39,21605,0
+MGR.US,D,20220513,000000,23.59,23.61,23.2879,23.51,23832,0
+MGR.US,D,20220516,000000,23.42,23.781,23.4062,23.7768,13456,0
+MGR.US,D,20220517,000000,23.82,24,23.62,23.62,25199,0
+MGR.US,D,20220518,000000,23.67,24.34,23.0944,24.1,68866,0
+MGR.US,D,20220519,000000,24.03,24.46,23.4904,24.42,26215,0
+MGR.US,D,20220520,000000,24.46,24.63,23.88,24.63,45868,0
+MGR.US,D,20220523,000000,24.58,24.79,24.47,24.77,74605,0
+MGR.US,D,20220524,000000,24.78,24.78,24.5501,24.67,11426,0
+MGR.US,D,20220525,000000,24.71,24.92,24.71,24.92,36642,0
+MGR.US,D,20220526,000000,24.87,25.2841,24.75,24.77,40792,0
+MGR.US,D,20220527,000000,24.78,25.42,24.78,25.42,9218,0
+MGR.US,D,20220531,000000,25.36,25.38,25.01,25.25,38574,0
+MGR.US,D,20220601,000000,25.37,25.37,25.03,25.24,13271,0
+MGR.US,D,20220602,000000,25.14,25.5299,25.1,25.39,24139,0
+MGR.US,D,20220603,000000,25.3,25.3623,25.02,25.33,13113,0
+MGR.US,D,20220606,000000,25.4,25.54,25.079,25.37,15188,0
+MGR.US,D,20220607,000000,25.22,25.58,25.22,25.58,16171,0
+MGR.US,D,20220608,000000,25.36,25.55,25.2,25.33,18416,0
+MGR.US,D,20220609,000000,25.33,25.4335,25,25.15,19284,0
+MGR.US,D,20220610,000000,25,25,24.5201,24.57,18445,0
+MGR.US,D,20220613,000000,24.23,24.3737,23.32,23.49,37109,0
+MGR.US,D,20220614,000000,23.54,23.87,23.23,23.29,21370,0
+MGR.US,D,20220615,000000,23.37,23.95,23.3501,23.49,16554,0
+MGR.US,D,20220616,000000,23.37,23.6899,23.11,23.37,30410,0
+MGR.US,D,20220617,000000,23.33,23.58,23.26,23.48,6404,0
+MGR.US,D,20220621,000000,23.7,24.1599,23.48,23.89,13242,0
+MGR.US,D,20220622,000000,23.76,24.17,23.7124,24.16,14729,0
+MGR.US,D,20220623,000000,24.25,24.4958,24.04,24.35,17535,0
+MGR.US,D,20220624,000000,24.6,24.6,24.26,24.26,14984,0
+MGR.US,D,20220627,000000,24.48,24.48,24.1001,24.27,11820,0
+MGR.US,D,20220628,000000,23.9,24.43,23.75,24.2,7867,0
+MGR.US,D,20220629,000000,24.25,24.2751,23.77,23.88,9365,0
+MGR.US,D,20220630,000000,23.8,24.32,23.72,23.84,12120,0
+MGR.US,D,20220701,000000,23.96,24.1339,23.78,23.96,6142,0
+MGR.US,D,20220705,000000,23.96,24.2885,23.84,23.96,15296,0
+MGR.US,D,20220706,000000,23.97,24.2579,23.88,23.9953,9212,0
+MGR.US,D,20220707,000000,24.01,24.25,23.9099,23.97,8899,0
+MGR.US,D,20220708,000000,23.93,24.28,23.86,24.28,6839,0
+MGR.US,D,20220711,000000,24.07,24.3,23.94,24.02,9908,0
+MGR.US,D,20220712,000000,24.07,24.1875,23.93,23.95,27223,0
+MGR.US,D,20220713,000000,23.81,23.97,23.77,23.82,16845,0
+MGR.US,D,20220714,000000,23.82,23.99,23.647,23.95,9285,0
+MGR.US,D,20220715,000000,23.95,24.124,23.79,23.84,6666,0
+MGR.US,D,20220718,000000,23.89,24.2199,23.86,23.88,15235,0
+MGR.US,D,20220719,000000,23.9,24.1984,23.8842,24.03,18533,0
+MGR.US,D,20220720,000000,24.14,24.39,24.07,24.37,14491,0
+MGR.US,D,20220721,000000,24.37,24.73,24.285,24.73,10425,0
+MGR.US,D,20220722,000000,24.73,25.16,24.73,25.15,9436,0
+MGR.US,D,20220725,000000,25.15,25.15,25.0189,25.05,16073,0
+MGR.US,D,20220726,000000,25.03,25.03,24.8,24.82,21641,0
+MGR.US,D,20220727,000000,24.9,24.9,24.62,24.8258,18506,0
+MGR.US,D,20220728,000000,24.84,25,24.8,24.85,12907,0
+MGR.US,D,20220729,000000,24.9,25.57,24.85,25.3,27052,0
+MGR.US,D,20220801,000000,25.14,25.49,25.14,25.41,14972,0
+MGR.US,D,20220802,000000,25.35,26.09,25.31,26.09,31309,0
+MGR.US,D,20220803,000000,25.97,26.19,25.725,26.19,25170,0
+MGR.US,D,20220804,000000,26.19,26.29,25.94,26.29,15316,0
+MGR.US,D,20220805,000000,26.02,26.06,25.67,25.97,20232,0
+MGR.US,D,20220808,000000,25.95,26.1,25.77,26.005,13311,0
+MGR.US,D,20220809,000000,26,26,25.49,25.5,15740,0
+MGR.US,D,20220810,000000,25.63,25.93,25.31,25.4,16248,0
+MGR.US,D,20220811,000000,25.52,25.6531,25.41,25.46,9724,0
+MGR.US,D,20220812,000000,25.6,25.6,25.27,25.41,6327,0
+MGR.US,D,20220815,000000,25.49,25.6394,25.3119,25.32,10472,0
+MGR.US,D,20220816,000000,25.39,25.4,25.15,25.3,10178,0
+MGR.US,D,20220817,000000,25.25,25.25,24.84,24.84,15616,0
+MGR.US,D,20220818,000000,24.91,25.25,24.6886,24.76,19883,0
+MGR.US,D,20220819,000000,24.69,24.9,24.38,24.62,14700,0
+MGR.US,D,20220822,000000,24.54,24.62,24.215,24.22,20994,0
+MGR.US,D,20220823,000000,24.11,24.4826,23.63,23.99,51034,0
+MGR.US,D,20220824,000000,24.14,24.32,23.8201,24.07,17647,0
+MGR.US,D,20220825,000000,24.15,24.4537,24.15,24.3846,9737,0
+MGR.US,D,20220826,000000,24.5,24.58,24.27,24.27,12609,0
+MGR.US,D,20220829,000000,24.17,24.17,23.82,24.1,43810,0
+MGR.US,D,20220830,000000,24.04,24.04,23.7,23.7,21772,0
+MGR.US,D,20220831,000000,23.81,23.81,23.23,23.32,115775,0
+MGR.US,D,20220901,000000,23.14,23.28,23.02,23.22,48733,0
+MGR.US,D,20220902,000000,23.33,23.48,23.1718,23.33,20023,0
+MGR.US,D,20220906,000000,23.3399,23.3399,23,23,24596,0
+MGR.US,D,20220907,000000,23.01,23.24,23.01,23.12,21803,0
+MGR.US,D,20220908,000000,23.2,23.28,23,23.05,29240,0
+MGR.US,D,20220909,000000,23.15,23.36,23.12,23.21,28784,0
+MGR.US,D,20220912,000000,23.32,23.5273,23.3,23.35,18511,0
+MGR.US,D,20220913,000000,23.09,23.27,23.041,23.24,17125,0
+MGR.US,D,20220914,000000,23.16,23.34,23.16,23.28,12854,0
+MGR.US,D,20220915,000000,23.15,23.4,23.05,23.05,41676,0
+MGR.US,D,20220916,000000,22.97,23.12,22.88,23.04,19519,0
+MGR.US,D,20220919,000000,23.1199,23.1199,22.9228,23.05,25510,0
+MGR.US,D,20220920,000000,22.99,23.03,22.84,22.99,30653,0
+MGR.US,D,20220921,000000,23,23.12,22.87,22.92,36177,0
+MGR.US,D,20220922,000000,22.88,22.88,22.64,22.71,25213,0
+MGR.US,D,20220923,000000,22.69,22.7,22.44,22.51,28312,0
+MGR.US,D,20220926,000000,22.47,22.68,22.4,22.49,27746,0
+MGR.US,D,20220927,000000,22.57,22.74,22.44,22.74,34873,0
+MGR.US,D,20220928,000000,22.44,22.79,22.365,22.79,34401,0
+MGR.US,D,20220929,000000,22.7,22.72,22.2982,22.72,30355,0
+MGR.US,D,20220930,000000,22.63,23.06,22.4694,22.94,76608,0
+MGR.US,D,20221003,000000,23.26,23.2783,23,23.26,13980,0
+MGR.US,D,20221004,000000,23.3,23.57,23.11,23.36,25693,0
+MGR.US,D,20221005,000000,23.17,23.3471,23,23.15,28618,0
+MGR.US,D,20221006,000000,23.15,23.361,23.01,23.06,12244,0
+MGR.US,D,20221007,000000,22.89,23.01,22.35,22.56,12607,0
+MGR.US,D,20221010,000000,22.55,22.55,22.04,22.24,26336,0
+MGR.US,D,20221011,000000,22.25,22.25,21.78,21.95,12019,0
+MGR.US,D,20221012,000000,21.82,21.935,21.44,21.63,18394,0
+MGR.US,D,20221013,000000,21.4,21.82,21.03,21.34,31411,0
+MGR.US,D,20221014,000000,21.42,21.6,21.07,21.27,8649,0
+MGR.US,D,20221017,000000,21.6088,21.6156,21.1,21.2,13904,0
+MGR.US,D,20221018,000000,21.27,21.42,21.13,21.17,10417,0
+MGR.US,D,20221019,000000,21.02,21.3278,21,21.06,13411,0
+MGR.US,D,20221020,000000,21,21,20.57,20.78,21140,0
+MGR.US,D,20221021,000000,20.8,20.9535,20.33,20.6,22245,0
+MGR.US,D,20221024,000000,20.69,20.81,20.6,20.68,11315,0
+MGR.US,D,20221025,000000,20.83,21.06,20.76,20.99,32336,0
+MGR.US,D,20221026,000000,21.15,21.36,20.82,21,34064,0
+MGR.US,D,20221027,000000,20.95,21.15,20.8874,20.95,12966,0
+MGR.US,D,20221028,000000,20.97,21.1033,20.7,20.9,23756,0
+MGR.US,D,20221031,000000,20.88,20.9899,20.42,20.67,48551,0
+MGR.US,D,20221101,000000,20.82,21.0672,20.34,20.4,26537,0
+MGR.US,D,20221102,000000,20.33,20.56,20.015,20.35,31567,0
+MGR.US,D,20221103,000000,20.19,20.65,19.94,20.65,80042,0
+MGR.US,D,20221104,000000,20.7,20.8402,20.45,20.75,60638,0
+MGR.US,D,20221107,000000,21.02,21.02,20.56,20.72,31400,0
+MGR.US,D,20221108,000000,20.78,21.32,20.77,21.31,37970,0
+MGR.US,D,20221109,000000,21.32,21.32,20.99,21.17,25648,0
+MGR.US,D,20221110,000000,21.5,22.05,21.5,22.05,47932,0
+MGR.US,D,20221111,000000,21.92,22.53,21.92,22.38,36789,0
+MGR.US,D,20221114,000000,22.38,22.47,21.79,22.15,43572,0
+MGR.US,D,20221115,000000,22.26,22.73,22.26,22.69,29860,0
+MGR.US,D,20221116,000000,22.6,22.68,22.4737,22.62,12323,0
+MGR.US,D,20221117,000000,22.5,22.61,22.33,22.47,24836,0
+MGR.US,D,20221118,000000,22.47,22.5595,22.08,22.23,30455,0
+MGR.US,D,20221121,000000,22.23,22.4098,22.15,22.27,21408,0
+MGR.US,D,20221122,000000,22.26,22.3399,22.015,22.18,30712,0
+MGR.US,D,20221123,000000,22.24,22.3211,22,22.1,39351,0
+MGR.US,D,20221125,000000,22,22.244,22,22.21,5258,0
+MGR.US,D,20221128,000000,22.21,22.32,22.1,22.15,27354,0
+MGR.US,D,20221129,000000,22.15,22.36,22.02,22.14,47422,0
+MGR.US,D,20221130,000000,22.2,23.04,22.2,22.92,48043,0
+MGR.US,D,20221201,000000,23.22,23.45,22.673,23.45,20238,0
+MGR.US,D,20221202,000000,23.37,23.6,22.4249,23.55,22407,0
+MGR.US,D,20221205,000000,23.33,23.6999,23.2483,23.26,20909,0
+MGR.US,D,20221206,000000,23.26,23.26,22.79,23,23473,0
+MGR.US,D,20221207,000000,23.06,23.2,22.8822,23.1,22021,0
+MGR.US,D,20221208,000000,23.01,23.3499,22.57,22.79,23477,0
+MGR.US,D,20221209,000000,22.74,22.935,22.62,22.66,23621,0
+MGR.US,D,20221212,000000,22.66,22.9281,22.57,22.62,44148,0
+MGR.US,D,20221213,000000,22.87,23.385,22.85,23.19,38255,0
+MGR.US,D,20221214,000000,23.17,23.97,23.15,23.5,47166,0
+MGR.US,D,20221215,000000,23.49,23.9399,23.3248,23.47,45042,0
+MGR.US,D,20221216,000000,23.46,23.74,23.1309,23.38,30732,0
+MGR.US,D,20221219,000000,23.47,23.62,23.33,23.54,21239,0
+MGR.US,D,20221220,000000,23.41,23.53,23.28,23.28,16150,0
+MGR.US,D,20221221,000000,23.3,23.52,23.25,23.42,38279,0
+MGR.US,D,20221222,000000,23.42,23.635,22.7501,23.03,22794,0
+MGR.US,D,20221223,000000,23.13,23.39,22.5001,22.58,26225,0
+MGR.US,D,20221227,000000,22.59,22.773,22.01,22.17,37483,0
+MGR.US,D,20221228,000000,21.92,21.92,21.3,21.3,27922,0
+MGR.US,D,20221229,000000,21.64,21.64,21.05,21.25,48827,0
+MGR.US,D,20221230,000000,21.25,21.25,20.65,20.78,73732,0
+MGR.US,D,20230103,000000,21.06,21.4845,20.9,21.05,21352,0
+MGR.US,D,20230104,000000,21.18,21.64,21.18,21.64,28026,0
+MGR.US,D,20230105,000000,21.64,22.09,21.64,22.09,14926,0
+MGR.US,D,20230106,000000,22.2,22.73,22.1017,22.66,23050,0
+MGR.US,D,20230109,000000,22.77,23.03,22.51,22.51,22554,0
+MGR.US,D,20230110,000000,22.55,23.17,22.55,22.94,36071,0
+MGR.US,D,20230111,000000,23.05,23.37,23.0213,23.3,16123,0
+MGR.US,D,20230112,000000,23.37,23.71,23.2,23.65,29198,0
+MGR.US,D,20230113,000000,23.65,24.33,23.52,24.08,57215,0
+MGR.US,D,20230117,000000,24.08,24.45,24,24.4,39874,0
+MGR.US,D,20230118,000000,24.82,24.85,24.43,24.51,38673,0
+MGR.US,D,20230119,000000,24.43,24.79,24.1101,24.66,18155,0
+MGR.US,D,20230120,000000,24.66,24.95,24.42,24.86,30050,0
+MGR.US,D,20230123,000000,24.97,25.08,24.875,24.93,27518,0
+MGR.US,D,20230124,000000,24.93,25.08,24.7601,24.98,34819,0
+MGR.US,D,20230125,000000,24.85,25.23,24.82,25.23,40064,0
+MGR.US,D,20230126,000000,25.22,25.22,24.88,25.07,28314,0
+MGR.US,D,20230127,000000,25.07,25.17,24.99,25.09,10978,0
+MGR.US,D,20230130,000000,25.09,25.33,24.93,25.3,33442,0
+MGR.US,D,20230131,000000,25.3,25.45,25.1101,25.3,85246,0
+MGR.US,D,20230201,000000,25.23,25.37,25.05,25.11,19280,0
+MGR.US,D,20230202,000000,25.11,25.4451,25.02,25.13,19229,0
+MGR.US,D,20230203,000000,24.73,25.065,24.4,24.82,29139,0
+MGR.US,D,20230206,000000,24.65,24.65,24.4124,24.63,14869,0
+MGR.US,D,20230207,000000,24.63,24.63,24.3327,24.42,37252,0
+MGR.US,D,20230208,000000,24.41,24.6626,24.395,24.63,11429,0
+MGR.US,D,20230209,000000,24.74,24.7645,24.45,24.47,16103,0
+MGR.US,D,20230210,000000,24.47,24.5299,24.21,24.33,8657,0
+MGR.US,D,20230213,000000,24.3778,24.5,24.23,24.5,14764,0
+MGR.US,D,20230214,000000,24.5,24.8,24.3332,24.8,19885,0
+MGR.US,D,20230215,000000,24.67,24.82,24.5,24.5,18858,0
+MGR.US,D,20230216,000000,24.45,24.5299,24.09,24.2,15848,0
+MGR.US,D,20230217,000000,24.26,24.5199,23.66,24.01,33470,0
+MGR.US,D,20230221,000000,23.77,23.77,23.03,23.11,29305,0
+MGR.US,D,20230222,000000,23.16,23.5,23.07,23.27,21260,0
+MGR.US,D,20230223,000000,23.51,23.73,23.27,23.73,13063,0
+MGR.US,D,20230224,000000,23.61,23.6589,23.44,23.55,17568,0
+MGR.US,D,20230227,000000,23.68,23.73,23.37,23.54,19089,0
+MGR.US,D,20230228,000000,23.59,23.61,23.27,23.27,66669,0
+MGR.US,D,20230301,000000,23.3,23.3772,23.0001,23.04,21500,0
+MGR.US,D,20230302,000000,22.96,23.2399,22.85,23.03,9885,0
+MGR.US,D,20230303,000000,23.12,23.3999,23.12,23.28,13371,0
+MGR.US,D,20230306,000000,23.31,23.48,23.23,23.48,15355,0
+MGR.US,D,20230307,000000,23.48,23.4969,23.22,23.48,14085,0
+MGR.US,D,20230308,000000,23.45,23.4899,23.2366,23.47,12620,0
+MGR.US,D,20230309,000000,23.45,23.49,22.9321,23.04,17988,0
+MGR.US,D,20230310,000000,23.04,23.49,22.6109,22.99,13651,0
+MGR.US,D,20230313,000000,22.79,22.79,21.5,21.92,33625,0
+MGR.US,D,20230314,000000,22.26,22.9315,21.9601,22.552,11648,0
+MGR.US,D,20230315,000000,22.41,22.41,21.6122,21.81,10783,0
+MGR.US,D,20230316,000000,21.71,22.9499,21.71,22.62,23630,0
+MGR.US,D,20230317,000000,22.78,22.78,21.9,21.9,8374,0
+MGR.US,D,20230320,000000,21.97,22.5,21,21,14033,0
+MGR.US,D,20230321,000000,21.18,22.06,21.18,21.32,13660,0
+MGR.US,D,20230322,000000,21.37,21.7275,21.18,21.59,6894,0
+MGR.US,D,20230323,000000,21.69,21.9999,20.86,20.92,18727,0
+MGR.US,D,20230324,000000,20.97,21.4,20.97,21.4,10038,0
+MGR.US,D,20230327,000000,21.6,22.4,21.6,22.03,16200,0
+MGR.US,D,20230328,000000,21.67,21.9484,21.49,21.7803,22884,0
+MGR.US,D,20230329,000000,21.94,22.44,21.4996,22.39,22534,0
+MGR.US,D,20230330,000000,22.51,22.75,22.41,22.58,23960,0
+MGR.US,D,20230331,000000,22.79,23.13,22.66,23.13,21256,0
+MGR.US,D,20230403,000000,23.12,23.275,22.55,23.09,10934,0
+MGR.US,D,20230404,000000,23,23.4299,22.84,23.4,15684,0
+MGR.US,D,20230405,000000,23.2,23.55,22.95,23.11,19354,0
+MGR.US,D,20230406,000000,23.09,23.51,23.09,23.19,16843,0
+MGR.US,D,20230410,000000,23.19,23.5156,23.18,23.24,9960,0
+MGR.US,D,20230411,000000,23.24,23.63,23.21,23.52,17775,0
+MGR.US,D,20230412,000000,23.53,23.81,23.3801,23.46,24516,0
+MGR.US,D,20230413,000000,23.59,24.17,23.5031,24.17,18404,0
+MGR.US,D,20230414,000000,24.03,24.28,23.825,24.28,17754,0
+MGR.US,D,20230417,000000,24.3,24.74,24.29,24.72,22987,0
+MGR.US,D,20230418,000000,24.74,25.15,24.74,25.15,41898,0
+MGR.US,D,20230419,000000,24.98,25.0377,24.42,24.7,31150,0
+MGR.US,D,20230420,000000,24.72,24.88,24.4001,24.62,11441,0
+MGR.US,D,20230421,000000,24.77,25,24.65,24.97,33646,0
+MGR.US,D,20230424,000000,24.97,24.9711,24.77,24.84,5118,0
+MGR.US,D,20230425,000000,24.73,25.11,24.5473,24.91,42356,0
+MGR.US,D,20230426,000000,24.92,25.08,24.4131,24.9,44068,0
+MGR.US,D,20230427,000000,24.86,25.14,24.5145,25.1,17617,0
+MGR.US,D,20230428,000000,25,25.48,24.885,25.34,107942,0
+MGR.US,D,20230501,000000,25.29,25.35,24.8788,25.17,29793,0
+MGR.US,D,20230502,000000,25.13,25.23,24.6246,25.23,30328,0
+MGR.US,D,20230503,000000,25.15,25.2172,24.47,24.47,34490,0
+MGR.US,D,20230504,000000,24.46,24.52,23.77,23.77,11671,0
+MGR.US,D,20230505,000000,23.99,24.23,23.7283,24.1,14395,0
+MGR.US,D,20230508,000000,24.04,24.68,24,24.15,15333,0
+MGR.US,D,20230509,000000,24.15,24.5499,23.97,24.2,14777,0
+MGR.US,D,20230510,000000,24.28,24.49,24.2106,24.297,17036,0
+MGR.US,D,20230511,000000,24.18,24.21,23.74,23.97,17327,0
+MGR.US,D,20230512,000000,23.81,23.85,23.3,23.64,18120,0
+MGR.US,D,20230515,000000,23.3511,23.485,23.2317,23.29,8464,0
+MGR.US,D,20230516,000000,23.17,23.25,22.41,22.5,17809,0
+MGR.US,D,20230517,000000,22.52,22.84,22.45,22.6,40227,0
+MGR.US,D,20230518,000000,22.57,22.82,22.3502,22.45,26225,0
+MGR.US,D,20230519,000000,22.42,22.42,21.15,21.5,57287,0
+MGR.US,D,20230522,000000,21.39,21.7751,21.01,21.21,112850,0
+MGR.US,D,20230523,000000,21.06,21.3999,21,21.15,43763,0
+MGR.US,D,20230524,000000,21.03,21.72,21,21.56,37483,0
+MGR.US,D,20230525,000000,21.56,21.87,21.49,21.63,30875,0
+MGR.US,D,20230526,000000,21.62,22.18,21.6,22.08,28088,0
+MGR.US,D,20230530,000000,22.26,22.47,22.13,22.35,13219,0
+MGR.US,D,20230531,000000,22.46,22.8215,22.25,22.4,150314,0
+MGR.US,D,20230601,000000,22.52,22.7,22.34,22.44,21826,0
+MGR.US,D,20230602,000000,22.51,23.24,22.51,23.24,34035,0
+MGR.US,D,20230605,000000,23.24,23.61,22.9124,23.6,25859,0
+MGR.US,D,20230606,000000,23.47,23.8762,23.47,23.71,21845,0
+MGR.US,D,20230607,000000,23.71,23.85,23.44,23.64,11078,0
+MGR.US,D,20230608,000000,23.65,23.6792,23.45,23.67,7377,0
+MGR.US,D,20230609,000000,23.66,23.66,23.31,23.43,13900,0
+MGR.US,D,20230612,000000,23.5441,23.5441,23.02,23.13,8855,0
+MGR.US,D,20230613,000000,23.07,23.2555,22.9,22.92,24301,0
+MGR.US,D,20230614,000000,22.97,22.97,22.255,22.68,22531,0
+MGR.US,D,20230615,000000,22.57,22.84,22.37,22.63,12501,0
+MGR.US,D,20230616,000000,22.65,22.89,22.4401,22.53,10876,0
+MGR.US,D,20230620,000000,22.43,22.4519,22.09,22.1,22559,0
+MGR.US,D,20230621,000000,22.06,22.34,22.0327,22.17,10000,0
+MGR.US,D,20230622,000000,22.26,22.5127,22.1,22.11,8579,0
+MGR.US,D,20230623,000000,22.2,22.45,21.99,22.15,12619,0
+MGR.US,D,20230626,000000,22.215,22.41,22.15,22.25,15124,0
+MGR.US,D,20230627,000000,22.33,22.51,22.16,22.36,15511,0
+MGR.US,D,20230628,000000,21.95,22.18,21.95,22.18,23629,0
+MGR.US,D,20230629,000000,22.06,22.06,21.7,21.92,10437,0
+MGR.US,D,20230630,000000,21.83,22.2499,21.83,22.1,37208,0
+MGR.US,D,20230703,000000,22.2,22.72,22.2,22.68,18117,0
+MGR.US,D,20230705,000000,22.3929,22.71,22.3929,22.58,10974,0
+MGR.US,D,20230706,000000,22.41,22.41,21.9,22.18,10649,0
+MGR.US,D,20230707,000000,22.14,22.15,21.91,22.1,9684,0
+MGR.US,D,20230710,000000,22,22.29,21.925,22.12,19488,0
+MGR.US,D,20230711,000000,22.16,22.2271,21.945,22.14,13529,0
+MGR.US,D,20230712,000000,22.3,22.3499,22.15,22.33,14301,0
+MGR.US,D,20230713,000000,22.37,22.65,22.33,22.58,28897,0
+MGR.US,D,20230714,000000,22.53,22.53,22.15,22.34,34790,0
+MGR.US,D,20230717,000000,22.26,22.38,22.1008,22.18,11101,0
+MGR.US,D,20230718,000000,22.18,22.34,22.11,22.34,19196,0
+MGR.US,D,20230719,000000,22.4,22.6899,22.35,22.62,13142,0
+MGR.US,D,20230720,000000,22.41,22.58,22.3401,22.51,20751,0
+MGR.US,D,20230721,000000,22.52,22.91,22.51,22.82,34370,0
+MGR.US,D,20230724,000000,22.89,23.04,22.745,22.93,23864,0
+MGR.US,D,20230725,000000,22.92,22.95,22.73,22.88,17947,0
+MGR.US,D,20230726,000000,22.92,23.06,22.73,22.88,26198,0
+MGR.US,D,20230727,000000,22.865,23.2299,22.58,22.71,16311,0
+MGR.US,D,20230728,000000,22.76,23.2099,22.7,22.82,19393,0
+MGR.US,D,20230731,000000,22.82,23.35,22.82,23.26,18212,0
+MGR.US,D,20230801,000000,23.18,23.2,22.95,22.98,17160,0
+MGR.US,D,20230802,000000,22.85,23.1,22.5874,23.07,9973,0
+MGR.US,D,20230803,000000,22.92,23.06,22.5101,22.8,12757,0
+MGR.US,D,20230804,000000,22.74,23.11,22.74,22.92,12272,0
+MGR.US,D,20230807,000000,22.945,23.1316,22.84,23,11110,0
+MGR.US,D,20230808,000000,22.83,22.95,22.75,22.94,10412,0
+MGR.US,D,20230809,000000,22.84,23,22.78,22.85,8185,0
+MGR.US,D,20230810,000000,22.87,22.9999,22.76,22.86,11843,0
+MGR.US,D,20230811,000000,22.75,22.9499,22.38,22.72,19207,0
+MGR.US,D,20230814,000000,22.67,22.91,22.3204,22.57,16802,0
+MGR.US,D,20230815,000000,22.47,22.73,22.22,22.22,13487,0
+MGR.US,D,20230816,000000,22.19,22.3392,21.77,21.81,14662,0
+MGR.US,D,20230817,000000,21.93,21.93,21.07,21.32,20267,0
+MGR.US,D,20230818,000000,21.16,21.58,21.16,21.34,22839,0
+MGR.US,D,20230821,000000,21.31,21.47,21.16,21.32,14241,0
+MGR.US,D,20230822,000000,21.35,21.65,21.2,21.58,17673,0
+MGR.US,D,20230823,000000,21.6,21.93,21.6,21.91,11040,0
+MGR.US,D,20230824,000000,21.9,22.05,21.6506,21.81,11236,0
+MGR.US,D,20230825,000000,21.66,21.9299,21.65,21.76,5517,0
+MGR.US,D,20230828,000000,21.76,22.06,21.69,21.78,7381,0
+MGR.US,D,20230829,000000,21.775,21.9099,21.72,21.76,8551,0
+MGR.US,D,20230830,000000,21.72,21.89,21.63,21.63,17335,0
+MGR.US,D,20230831,000000,21.67,21.78,21.5,21.74,37747,0
+MGR.US,D,20230901,000000,21.69,21.7399,21.43,21.55,13735,0
+MGR.US,D,20230905,000000,21.5,21.8099,21.36,21.4,17969,0
+MGR.US,D,20230906,000000,21.49,21.5535,21.3442,21.45,13808,0
+MGR.US,D,20230907,000000,21.34,21.46,21.31,21.36,13297,0
+MGR.US,D,20230908,000000,21.41,21.6,21.41,21.59,10413,0
+MGR.US,D,20230911,000000,21.59,21.71,21.59,21.59,11351,0
+MGR.US,D,20230912,000000,21.59,21.7,21.4501,21.55,10732,0
+MGR.US,D,20230913,000000,21.57,21.73,21.46,21.62,13846,0
+MGR.US,D,20230914,000000,21.7,21.76,21.5,21.69,9190,0
+MGR.US,D,20230915,000000,21.61,21.71,21.55,21.64,20862,0
+MGR.US,D,20230918,000000,21.653,21.88,21.6484,21.83,16413,0
+MGR.US,D,20230919,000000,21.77,22.0899,21.74,22.03,11711,0
+MGR.US,D,20230920,000000,22.03,22.3,22.0026,22.0638,15944,0
+MGR.US,D,20230921,000000,21.87,21.87,21.4513,21.5,19049,0
+MGR.US,D,20230922,000000,21.62,21.8405,21.5001,21.54,16096,0
+MGR.US,D,20230925,000000,21.45,21.62,21.41,21.45,16714,0
+MGR.US,D,20230926,000000,21.47,21.55,21.3201,21.35,31467,0
+MGR.US,D,20230927,000000,21.47,21.5173,21.25,21.25,15961,0
+MGR.US,D,20230928,000000,21.02,21.23,20.92,21.19,27633,0
+MGR.US,D,20230929,000000,21.31,21.5,21.15,21.19,43780,0
+MGR.US,D,20231002,000000,21.26,21.26,20.9,21.08,15018,0
+MGR.US,D,20231003,000000,21.09,21.09,20.2403,20.55,23311,0
+MGR.US,D,20231004,000000,20.73,20.83,20.1006,20.45,41650,0
+MGR.US,D,20231005,000000,20.42,20.5081,20.08,20.08,20791,0
+MGR.US,D,20231006,000000,19.99,20.3362,19.75,20,23349,0
+MGR.US,D,20231009,000000,20.01,20.3299,20,20.22,10118,0
+MGR.US,D,20231010,000000,20.25,20.6594,20.25,20.32,17440,0
+MGR.US,D,20231011,000000,20.48,20.74,20.45,20.58,22272,0
+MGR.US,D,20231012,000000,20.4,20.75,20.19,20.37,9320,0
+MGR.US,D,20231013,000000,20.47,20.6397,20.1,20.11,12115,0
+MGR.US,D,20231016,000000,20.17,20.4899,20.16,20.28,15032,0
+MGR.US,D,20231017,000000,20.26,20.38,20.004,20.03,15564,0
+MGR.US,D,20231018,000000,19.98,20.2485,19.97,20.02,14893,0
+MGR.US,D,20231019,000000,20.02,20.21,19.59,19.6,23074,0
+MGR.US,D,20231020,000000,19.56,19.856,19.43,19.71,11151,0
+MGR.US,D,20231023,000000,19.51,19.94,19.5,19.61,29636,0
+MGR.US,D,20231024,000000,19.74,19.92,19.74,19.83,13672,0
+MGR.US,D,20231025,000000,19.6,20.055,19.6,19.67,10028,0
+MGR.US,D,20231026,000000,19.8,19.97,19.7,19.85,20247,0
+MGR.US,D,20231027,000000,19.85,19.99,19.6,19.76,9545,0
+MGR.US,D,20231030,000000,19.7025,19.79,19.62,19.65,9957,0
+MGR.US,D,20231031,000000,19.68,19.82,19.46,19.82,30642,0
+MGR.US,D,20231101,000000,19.72,20.43,19.72,20.43,23434,0
+MGR.US,D,20231102,000000,20.66,21.29,20.66,21.18,25692,0
+MGR.US,D,20231103,000000,21.34,21.7029,21.2202,21.6567,13094,0
+MGR.US,D,20231106,000000,21.399,21.71,21.3,21.68,10392,0
+MGR.US,D,20231107,000000,21.64,21.64,21.3996,21.5641,8074,0
+MGR.US,D,20231108,000000,21.61,21.7,21.4401,21.47,18545,0
+MGR.US,D,20231109,000000,21.44,21.5943,20.9,20.92,6479,0
+MGR.US,D,20231110,000000,21.3899,21.3899,20.9,21.02,22819,0
+MGR.US,D,20231113,000000,20.9,21.19,20.82,21.105,11967,0
+MGR.US,D,20231114,000000,21.52,21.69,21.24,21.41,32808,0
+MGR.US,D,20231115,000000,21.28,21.4825,21.24,21.45,10717,0
+MGR.US,D,20231116,000000,21.58,21.62,21.34,21.56,19991,0
+MGR.US,D,20231117,000000,21.56,21.9,21.56,21.65,22782,0
+MGR.US,D,20231120,000000,21.64,21.81,21.48,21.81,23028,0
+MGR.US,D,20231121,000000,21.67,21.81,21.4,21.49,19431,0
+MGR.US,D,20231122,000000,21.47,21.73,21.16,21.44,17880,0
+MGR.US,D,20231124,000000,21.44,21.5599,21.28,21.38,10276,0
+MGR.US,D,20231127,000000,21.39,21.5387,21.2649,21.32,12750,0
+MGR.US,D,20231128,000000,21.69,21.69,21.1,21.35,30731,0
+MGR.US,D,20231129,000000,21.35,21.6008,21.25,21.4,41658,0
+MGR.US,D,20231130,000000,21.42,21.485,21.18,21.41,84005,0
+MGR.US,D,20231201,000000,21.45,21.65,21.36,21.65,96496,0
+MGR.US,D,20231204,000000,21.52,21.84,21.3401,21.59,37921,0
+MGR.US,D,20231205,000000,21.59,21.7,21.46,21.54,25319,0
+MGR.US,D,20231206,000000,21.5997,21.6845,21.4,21.49,26147,0
+MGR.US,D,20231207,000000,21.51,21.7699,21.4101,21.45,29859,0
+MGR.US,D,20231208,000000,21.39,21.6299,21.19,21.32,29302,0
+MGR.US,D,20231211,000000,21.24,21.3399,20.84,20.98,51240,0
+MGR.US,D,20231212,000000,20.88,21.17,20.72,20.88,37168,0
+MGR.US,D,20231213,000000,20.9,21.33,20.83,21.26,48537,0
+MGR.US,D,20231214,000000,21.48,21.81,21.45,21.71,55563,0
+MGR.US,D,20231215,000000,21.71,22.22,21.71,21.96,49877,0
+MGR.US,D,20231218,000000,21.95,22.21,21.7,22.08,68970,0
+MGR.US,D,20231219,000000,22.19,22.65,22.18,22.65,55974,0
+MGR.US,D,20231220,000000,22.53,23.0345,22.28,22.94,53879,0
+MGR.US,D,20231221,000000,22.91,23.25,22.65,22.95,43115,0
+MGR.US,D,20231222,000000,23.06,23.29,22.41,22.57,39537,0
+MGR.US,D,20231226,000000,22.695,22.81,22.5,22.59,31363,0
+MGR.US,D,20231227,000000,22.61,22.74,22.41,22.69,50346,0
+MGR.US,D,20231228,000000,22.44,22.5699,22.36,22.52,31615,0
+MGR.US,D,20231229,000000,22.48,22.79,22.47,22.53,39641,0
+MGR.US,D,20240102,000000,22.53,22.78,22.53,22.69,18159,0
+MGR.US,D,20240103,000000,22.64,22.81,22.5001,22.59,25444,0
+MGR.US,D,20240104,000000,22.8099,22.81,22.571,22.67,17118,0
+MGR.US,D,20240105,000000,22.725,22.9,22.6401,22.77,16528,0
+MGR.US,D,20240108,000000,22.725,22.89,22.7045,22.83,25340,0
+MGR.US,D,20240109,000000,22.83,22.83,22.49,22.53,112720,0
+MGR.US,D,20240110,000000,22.5,22.7834,22.375,22.43,39037,0
+MGR.US,D,20240111,000000,22.42,22.5701,22.19,22.31,54499,0
+MGR.US,D,20240112,000000,22.42,22.6899,22.2301,22.31,40564,0
+MGR.US,D,20240116,000000,22.31,22.385,21.97,22.07,50784,0
+MGR.US,D,20240117,000000,22.01,22.2299,21.88,22.18,27053,0
+MGR.US,D,20240118,000000,22.22,22.2499,22.0241,22.21,35752,0
+MGR.US,D,20240119,000000,22.15,22.65,22.129,22.63,27886,0
+MGR.US,D,20240122,000000,22.69,22.99,22.65,22.97,33647,0
+MGR.US,D,20240123,000000,22.99,23,22.74,22.83,18596,0
+MGR.US,D,20240124,000000,22.86,22.9988,22.81,22.97,8033,0
+MGR.US,D,20240125,000000,22.885,23.4999,22.885,23.45,29648,0
+MGR.US,D,20240126,000000,23.33,23.53,23.2,23.39,19341,0
+MGR.US,D,20240129,000000,23.35,23.55,23.31,23.55,19956,0
+MGR.US,D,20240130,000000,23.46,23.77,23.4004,23.77,24310,0
+MGR.US,D,20240131,000000,23.605,23.68,23.4,23.49,20701,0
+MGR.US,D,20240201,000000,23.49,24,23.28,24,31405,0
+MGR.US,D,20240202,000000,23.88,23.95,23.3,23.95,17150,0
+MGR.US,D,20240205,000000,23.66,23.9499,23.6101,23.89,19094,0
+MGR.US,D,20240206,000000,23.83,23.99,23.5801,23.98,21115,0
+MGR.US,D,20240207,000000,23.98,24,23.745,24,16664,0
+MGR.US,D,20240208,000000,24,24.42,23.8158,24.25,36657,0
+MGR.US,D,20240209,000000,24.33,24.56,24.1123,24.5,19209,0
+MGR.US,D,20240212,000000,24.44,24.65,24.3101,24.65,32937,0
+MGR.US,D,20240213,000000,24.4,24.58,24.14,24.22,75922,0
+MGR.US,D,20240214,000000,24.22,24.22,23.98,23.9972,15451,0
+MGR.US,D,20240215,000000,24.0401,24.23,24.03,24.22,11872,0
+MGR.US,D,20240216,000000,24.09,24.09,23.7,23.91,24304,0
+MGR.US,D,20240220,000000,23.76,24.01,23.76,23.945,12695,0
+MGR.US,D,20240221,000000,23.906,24.21,23.8801,24.18,11578,0
+MGR.US,D,20240222,000000,24.36,24.36,24.12,24.15,9397,0
+MGR.US,D,20240223,000000,24.24,24.38,24.075,24.14,25597,0
+MGR.US,D,20240226,000000,24.14,24.23,23.8001,23.97,16358,0
+MGR.US,D,20240227,000000,23.89,23.955,23.71,23.75,14878,0
+MGR.US,D,20240228,000000,23.8,24.1078,23.7042,23.83,12694,0
+MGR.US,D,20240229,000000,23.77,24.29,23.66,24.27,72973,0
+MGR.US,D,20240301,000000,24.14,24.3,23.8082,23.94,30106,0
+MGR.US,D,20240304,000000,23.97,24.2799,23.68,23.71,11566,0
+MGR.US,D,20240305,000000,23.7,24.07,23.7,24,17070,0
+MGR.US,D,20240306,000000,24.1,24.46,23.84,24.2,18147,0
+MGR.US,D,20240307,000000,24.25,24.39,24.21,24.29,13746,0
+MGR.US,D,20240308,000000,24.44,24.53,24.34,24.45,14081,0
+MGR.US,D,20240311,000000,24.4,24.52,24.3001,24.37,6621,0
+MGR.US,D,20240312,000000,24.4831,24.49,24.06,24.3,15298,0
+MGR.US,D,20240313,000000,24.25,24.25,24.03,24.09,33996,0
+MGR.US,D,20240314,000000,24.07,24.07,23.37,23.45,22589,0
+MGR.US,D,20240315,000000,23.46,23.8299,22.87,23.6,29251,0
+MGR.US,D,20240318,000000,23.61,23.7792,23.59,23.67,15233,0
+MGR.US,D,20240319,000000,23.87,24.01,23.35,23.99,13502,0
+MGR.US,D,20240320,000000,23.99,24.48,23.85,24.38,21661,0
+MGR.US,D,20240321,000000,24.49,24.64,24.38,24.56,31515,0
+MGR.US,D,20240322,000000,24.64,24.64,24.31,24.37,9271,0
+MGR.US,D,20240325,000000,24.37,24.56,24.135,24.32,18970,0
+MGR.US,D,20240326,000000,24.32,24.49,23.9501,24.36,12080,0
+MGR.US,D,20240327,000000,24.01,24.01,23.7229,23.93,23477,0
+MGR.US,D,20240328,000000,24.48,24.48,23.51,23.7,23087,0
+MGR.US,D,20240401,000000,23.96,23.99,23.51,23.89,28059,0
+MGR.US,D,20240402,000000,23.81,23.82,23.4001,23.77,17298,0
+MGR.US,D,20240403,000000,23.72,23.88,23.6028,23.88,7079,0
+MGR.US,D,20240404,000000,23.96,23.96,23.62,23.85,24912,0
+MGR.US,D,20240405,000000,23.75,23.87,23.58,23.65,15134,0
+MGR.US,D,20240408,000000,23.69,23.89,23.45,23.5,19926,0
+MGR.US,D,20240409,000000,23.56,23.56,23.26,23.31,22545,0
+MGR.US,D,20240410,000000,23.27,23.27,22.64,22.64,27517,0
+MGR.US,D,20240411,000000,22.85,22.85,22.34,22.63,18806,0
+MGR.US,D,20240412,000000,22.42,22.6581,22.36,22.37,10099,0
+MGR.US,D,20240415,000000,22.22,22.34,21.6359,21.82,35501,0
+MGR.US,D,20240416,000000,21.8,22.1249,21.6,21.89,18278,0
+MGR.US,D,20240417,000000,22.015,22.28,22,22.26,11805,0
+MGR.US,D,20240418,000000,22.2,22.2,21.82,21.91,34211,0
+MGR.US,D,20240419,000000,21.91,22.185,21.91,22.15,14824,0
+MGR.US,D,20240422,000000,22.2,22.31,22.18,22.21,18981,0
+MGR.US,D,20240423,000000,22.2556,22.66,22.21,22.66,29861,0
+MGR.US,D,20240424,000000,22.62,22.65,22.22,22.62,14966,0
+MGR.US,D,20240425,000000,22.33,22.4256,22.2,22.3,9693,0
+MGR.US,D,20240426,000000,22.28,22.62,22.24,22.395,9543,0
+MGR.US,D,20240429,000000,22.44,22.5315,22.27,22.37,10236,0
+MGR.US,D,20240430,000000,22.35,22.4842,22.05,22.11,22592,0
+MGR.US,D,20240501,000000,22.21,22.3,22.07,22.22,11371,0
+MGR.US,D,20240502,000000,22.24,22.4,22.19,22.35,6978,0
+MGR.US,D,20240503,000000,22.53,22.71,22.5,22.65,19067,0
+MGR.US,D,20240506,000000,22.71,22.8052,22.65,22.75,15022,0
+MGR.US,D,20240507,000000,22.91,23.0469,22.76,22.87,28929,0
+MGR.US,D,20240508,000000,22.76,22.8712,22.39,22.702,14727,0
+MGR.US,D,20240509,000000,22.7842,22.7842,22.52,22.66,10029,0
+MGR.US,D,20240510,000000,22.66,22.8,22.5,22.62,14598,0
+MGR.US,D,20240513,000000,22.64,22.75,22.5101,22.75,7162,0
+MGR.US,D,20240514,000000,22.72,22.72,22.52,22.61,18509,0
+MGR.US,D,20240515,000000,22.75,23,22.7001,22.75,24992,0
+MGR.US,D,20240516,000000,22.8,22.8,22.55,22.64,13126,0
+MGR.US,D,20240517,000000,22.57,22.6405,22.5,22.58,14920,0
+MGR.US,D,20240520,000000,22.65,22.76,22.62,22.66,6833,0
+MGR.US,D,20240521,000000,22.69,22.8,22.5,22.55,12640,0
+MGR.US,D,20240522,000000,22.52,22.5755,22.39,22.44,20508,0
+MGR.US,D,20240523,000000,22.52,22.56,22.13,22.22,20392,0
+MGR.US,D,20240524,000000,22.32,22.4422,22.2501,22.31,10561,0
+MGR.US,D,20240528,000000,22.3758,22.47,22.28,22.3,13087,0
+MGR.US,D,20240529,000000,22.15,22.2,22.0322,22.09,12715,0
+MGR.US,D,20240530,000000,22.1,22.25,22.0701,22.16,7624,0
+MGR.US,D,20240531,000000,22.26,22.5773,22.26,22.32,14856,0
+MGR.US,D,20240603,000000,22.535,22.63,22.34,22.59,6901,0
+MGR.US,D,20240604,000000,22.6,22.728,22.52,22.54,27191,0
+MGR.US,D,20240605,000000,22.54,22.6699,22.435,22.55,18694,0
+MGR.US,D,20240606,000000,22.45,22.66,22.42,22.62,30624,0
+MGR.US,D,20240607,000000,22.55,22.66,22.43,22.58,13355,0
+MGR.US,D,20240610,000000,22.52,22.622,22.3424,22.49,14652,0
+MGR.US,D,20240611,000000,22.52,22.6599,22.32,22.54,37370,0
+MGR.US,D,20240612,000000,22.73,22.919,22.62,22.69,19262,0
+MGR.US,D,20240613,000000,22.79,22.85,22.58,22.77,16447,0
+MGR.US,D,20240614,000000,22.835,22.835,22.54,22.55,14846,0
+MGR.US,D,20240617,000000,22.39,22.5395,22.39,22.46,11809,0
+MGR.US,D,20240618,000000,22.47,22.58,22.47,22.53,14782,0
+MGR.US,D,20240620,000000,22.51,22.535,22.4,22.46,17853,0
+MGR.US,D,20240621,000000,22.5,22.6,22.45,22.54,15489,0
+MGR.US,D,20240624,000000,22.47,22.73,22.47,22.66,16885,0
+MGR.US,D,20240625,000000,22.69,22.77,22.6501,22.73,18761,0
+MGR.US,D,20240626,000000,22.74,22.7994,22.71,22.75,19053,0
+MGR.US,D,20240627,000000,22.84,22.95,22.7,22.7022,24233,0
+MGR.US,D,20240628,000000,22.47,22.47,22.16,22.33,30133,0
+MGR.US,D,20240701,000000,22.42,22.42,22.06,22.25,26971,0
+MGR.US,D,20240702,000000,22.36,22.36,22.1325,22.32,13092,0
+MGR.US,D,20240703,000000,22.39,22.5661,22.3201,22.55,12964,0
+MGR.US,D,20240705,000000,22.57,22.68,22.56,22.64,9465,0
+MGR.US,D,20240708,000000,22.68,22.8,22.62,22.65,16179,0
+MGR.US,D,20240709,000000,22.65,22.75,22.5,22.54,14080,0
+MGR.US,D,20240710,000000,22.52,22.6292,22.35,22.5,24451,0
+MGR.US,D,20240711,000000,22.63,22.88,22.6001,22.82,20818,0
+MGR.US,D,20240712,000000,22.79,23.0198,22.79,23,8530,0
+MGR.US,D,20240715,000000,22.88,22.99,22.8515,22.912,11090,0
+MGR.US,D,20240716,000000,22.92,23.13,22.92,22.93,11053,0
+MGR.US,D,20240717,000000,22.93,23.041,22.86,22.8802,12200,0
+MGR.US,D,20240718,000000,22.94,23,22.6607,22.6607,12224,0
+MGR.US,D,20240719,000000,22.62,22.8,22.62,22.78,6935,0
+MGR.US,D,20240722,000000,22.755,22.8999,22.63,22.74,17723,0
+MGR.US,D,20240723,000000,22.71,22.79,22.65,22.73,9584,0
+MGR.US,D,20240724,000000,22.73,22.73,22.4,22.41,10324,0
+MGR.US,D,20240725,000000,22.51,22.64,22.45,22.54,12138,0
+MGR.US,D,20240726,000000,22.63,22.6699,22.42,22.62,11778,0
+MGR.US,D,20240729,000000,22.645,22.65,22.5,22.62,7894,0
+MGR.US,D,20240730,000000,22.55,22.84,22.5293,22.84,25170,0
+MGR.US,D,20240731,000000,22.84,22.855,22.27,22.38,86982,0
+MGR.US,D,20240801,000000,22.5,22.69,22.5,22.66,37672,0
+MGR.US,D,20240802,000000,22.59,22.72,22.55,22.695,12254,0
+MGR.US,D,20240805,000000,22.24,22.6,22.16,22.31,16670,0
+MGR.US,D,20240806,000000,22.39,22.715,22.3156,22.53,20045,0
+MGR.US,D,20240807,000000,22.72,22.72,22.4001,22.495,18875,0
+MGR.US,D,20240808,000000,22.73,22.85,22.5394,22.75,17026,0
+MGR.US,D,20240809,000000,22.86,22.86,22.5001,22.75,9801,0
+MGR.US,D,20240812,000000,22.8,22.8,22.6186,22.73,8592,0
+MGR.US,D,20240813,000000,22.68,22.87,22.57,22.87,11568,0
+MGR.US,D,20240814,000000,22.9,23.0791,22.9,23.01,12353,0
+MGR.US,D,20240815,000000,23.14,23.14,22.8348,22.93,10930,0
+MGR.US,D,20240816,000000,23.05,23.16,22.98,23.11,7609,0
+MGR.US,D,20240819,000000,23.11,23.2989,23.1,23.29,9453,0
+MGR.US,D,20240820,000000,23.22,23.3124,23.195,23.23,7164,0
+MGR.US,D,20240821,000000,23.3,23.44,23.3,23.4,11953,0
+MGR.US,D,20240822,000000,23.42,23.42,23.35,23.3981,9508,0
+MGR.US,D,20240823,000000,23.3247,23.7,23.3247,23.6,19127,0
+MGR.US,D,20240826,000000,23.6,23.72,23.55,23.72,14373,0
+MGR.US,D,20240827,000000,23.72,23.72,23.64,23.7,10913,0
+MGR.US,D,20240828,000000,23.75,23.8997,23.7117,23.73,9440,0
+MGR.US,D,20240829,000000,23.65,23.85,23.6,23.8,12671,0
+MGR.US,D,20240830,000000,23.71,23.8,23.54,23.69,20287,0
+MGR.US,D,20240903,000000,23.61,23.77,23.61,23.64,10684,0
+MGR.US,D,20240904,000000,23.755,23.83,23.66,23.77,13853,0
+MGR.US,D,20240905,000000,23.7,23.95,23.65,23.95,22071,0
+MGR.US,D,20240906,000000,23.9,23.9599,23.7,23.8621,20993,0
+MGR.US,D,20240909,000000,23.86,24.23,23.77,24.22,22267,0
+MGR.US,D,20240910,000000,24.15,24.33,24.15,24.33,9618,0
+MGR.US,D,20240911,000000,24.33,24.46,24.2001,24.43,11326,0
+MGR.US,D,20240912,000000,24.33,24.58,24.33,24.58,15067,0
+MGR.US,D,20240913,000000,24.53,24.76,24.43,24.75,8030,0
+MGR.US,D,20240916,000000,24.84,24.97,24.69,24.93,10272,0
+MGR.US,D,20240917,000000,24.87,25.11,24.8288,24.98,18129,0
+MGR.US,D,20240918,000000,24.78,24.98,24.78,24.9719,9927,0
+MGR.US,D,20240919,000000,25.1627,25.1627,24.92,24.95,20392,0
+MGR.US,D,20240920,000000,24.87,24.9499,24.83,24.89,11698,0
+MGR.US,D,20240923,000000,24.95,25.085,24.87,24.95,13551,0
+MGR.US,D,20240924,000000,24.89,25.03,24.82,24.91,14904,0
+MGR.US,D,20240925,000000,24.95,25.06,24.86,24.87,18285,0
+MGR.US,D,20240926,000000,24.92,25.0146,24.87,24.89,16701,0
+MGR.US,D,20240927,000000,24.51,24.83,24.51,24.83,31875,0
+MGR.US,D,20240930,000000,24.7148,24.99,24.6003,24.99,118452,0
+MGR.US,D,20241001,000000,24.97,25,24.9271,24.97,11007,0
+MGR.US,D,20241002,000000,24.895,25,24.83,25,20735,0
+MGR.US,D,20241003,000000,24.97,25.06,24.9,24.9417,15006,0
+MGR.US,D,20241004,000000,24.89,24.89,24.74,24.8,14258,0
+MGR.US,D,20241007,000000,24.78,24.7883,24.56,24.59,16907,0
+MGR.US,D,20241008,000000,24.53,24.73,24.53,24.61,11960,0
+MGR.US,D,20241009,000000,24.6797,24.92,24.628,24.92,22249,0
+MGR.US,D,20241010,000000,24.75,24.8994,24.75,24.81,14379,0
+MGR.US,D,20241011,000000,24.81,25.04,24.75,24.94,12232,0
+MGR.US,D,20241014,000000,24.9928,25.02,24.85,24.94,7421,0
+MGR.US,D,20241015,000000,24.97,25.03,24.93,24.95,25007,0
+MGR.US,D,20241016,000000,24.91,25.06,24.91,25.04,21235,0
+MGR.US,D,20241017,000000,25.03,25.15,24.8539,25.05,20809,0
+MGR.US,D,20241018,000000,25.01,25.14,24.9213,25.1,13017,0
+MGR.US,D,20241021,000000,25.06,25.08,24.9,24.94,33612,0
+MGR.US,D,20241022,000000,24.94,25.07,24.7958,25.03,21362,0
+MGR.US,D,20241023,000000,24.98,25,24.8499,24.94,28033,0
+MGR.US,D,20241024,000000,24.9,25.05,24.8029,24.85,23651,0
+MGR.US,D,20241025,000000,24.91,24.96,24.8101,24.86,23757,0
+MGR.US,D,20241028,000000,24.86,24.96,24.81,24.93,16388,0
+MGR.US,D,20241029,000000,24.76,24.95,24.7401,24.91,46507,0
+MGR.US,D,20241030,000000,24.94,25,24.86,24.99,26187,0
+MGR.US,D,20241031,000000,24.96,24.98,24.68,24.7,54596,0
+MGR.US,D,20241101,000000,24.6672,24.7644,24.44,24.45,18000,0
+MGR.US,D,20241104,000000,24.55,24.6499,24.5,24.55,10686,0
+MGR.US,D,20241105,000000,24.5329,24.87,24.5329,24.68,16190,0
+MGR.US,D,20241106,000000,24.55,24.55,24.13,24.4,16909,0
+MGR.US,D,20241107,000000,24.4,24.6699,24.31,24.44,8838,0
+MGR.US,D,20241108,000000,24.47,24.75,24.47,24.6,10205,0
+MGR.US,D,20241111,000000,24.6499,24.75,24.27,24.3,18991,0
+MGR.US,D,20241112,000000,24.21,24.305,23.97,23.97,38715,0
+MGR.US,D,20241113,000000,24.0134,24.09,23.82,23.82,54023,0
+MGR.US,D,20241114,000000,23.94,24.09,23.84,23.93,14505,0
+MGR.US,D,20241115,000000,23.855,24.02,23.81,23.96,10686,0
+MGR.US,D,20241118,000000,23.84,24.15,23.84,23.95,19694,0
+MGR.US,D,20241119,000000,23.9814,23.9814,23.81,23.86,22969,0
+MGR.US,D,20241120,000000,23.81,23.84,23.58,23.59,22773,0
+MGR.US,D,20241121,000000,23.645,23.8748,23.59,23.63,27484,0
+MGR.US,D,20241122,000000,23.725,23.75,23.57,23.57,20297,0
+MGR.US,D,20241125,000000,23.75,23.99,23.73,23.8,39704,0
+MGR.US,D,20241126,000000,23.72,23.75,23.63,23.67,32991,0
+MGR.US,D,20241127,000000,23.71,23.77,23.67,23.67,23508,0
+MGR.US,D,20241129,000000,23.79,23.79,23.59,23.65,71167,0
+MGR.US,D,20241202,000000,23.775,23.87,23.5,23.5,74202,0
+MGR.US,D,20241203,000000,23.5127,23.6164,23.475,23.54,17911,0
+MGR.US,D,20241204,000000,23.3103,23.62,23.3,23.52,18307,0
+MGR.US,D,20241205,000000,23.5425,23.5737,23.42,23.49,22015,0
+MGR.US,D,20241206,000000,23.58,23.6499,23.45,23.48,19985,0
+MGR.US,D,20241209,000000,23.515,23.5877,23.3201,23.4,22370,0
+MGR.US,D,20241210,000000,23.32,23.5599,23.2,23.29,28598,0
+MGR.US,D,20241211,000000,23.4032,23.46,23.21,23.21,28080,0
+MGR.US,D,20241212,000000,23.22,23.2714,22.86,22.86,32868,0
+MGR.US,D,20241213,000000,23.045,23.045,22.42,22.45,50832,0
+MGR.US,D,20241216,000000,22.45,22.7665,22.34,22.51,37111,0
+MGR.US,D,20241217,000000,22.55,22.56,22.28,22.47,27414,0
+MGR.US,D,20241218,000000,22.55,22.69,22.36,22.4,70956,0
+MGR.US,D,20241219,000000,22.36,22.4,22.18,22.32,56466,0
+MGR.US,D,20241220,000000,22.25,22.53,22.25,22.42,22409,0
+MGR.US,D,20241223,000000,22.4,22.48,22.35,22.4,22716,0
+MGR.US,D,20241224,000000,22.4199,22.4199,22.19,22.25,25959,0
+MGR.US,D,20241226,000000,22.285,22.3,22.06,22.19,39488,0
+MGR.US,D,20241227,000000,21.88,21.95,21.7463,21.77,46985,0
+MGR.US,D,20241230,000000,21.7491,21.97,21.7455,21.94,33573,0
+MGR.US,D,20241231,000000,22.04,22.21,21.842,22.04,115943,0
+MGR.US,D,20250102,000000,22.22,22.5852,22.05,22.35,14606,0
+MGR.US,D,20250103,000000,22.54,22.83,22.54,22.68,18601,0
+MGR.US,D,20250106,000000,22.7,22.77,22.63,22.7,18604,0
+MGR.US,D,20250107,000000,22.69,22.69,22.24,22.5,33026,0
+MGR.US,D,20250108,000000,22.345,22.4978,22.2683,22.41,16846,0
+MGR.US,D,20250110,000000,22.215,22.36,22.11,22.2,30235,0
+MGR.US,D,20250113,000000,22.2,22.2326,21.762,21.9,53193,0
+MGR.US,D,20250114,000000,21.8638,22.0118,21.8638,21.97,9867,0
+MGR.US,D,20250115,000000,22.26,22.61,22.2,22.51,23384,0
+MGR.US,D,20250116,000000,22.345,22.94,22.345,22.73,27731,0
+MGR.US,D,20250117,000000,22.8126,22.9,22.6001,22.842,10833,0
+MGR.US,D,20250121,000000,22.88,23.23,22.88,23.12,32882,0
+MGR.US,D,20250122,000000,23.155,23.26,22.96,23.13,13872,0
+MGR.US,D,20250123,000000,23.078,23.25,22.82,22.87,28052,0
+MGR.US,D,20250124,000000,23.26,23.26,22.86,23.15,13205,0
+MGR.US,D,20250127,000000,23.1701,23.49,23.06,23.49,28268,0
+MGR.US,D,20250128,000000,23.5211,23.54,23.21,23.36,11053,0
+MGR.US,D,20250129,000000,23.32,23.5278,23.0201,23.15,16713,0
+MGR.US,D,20250130,000000,23.21,23.52,23.1759,23.42,21168,0
+MGR.US,D,20250131,000000,23.2908,23.47,23.14,23.17,15198,0
+MGR.US,D,20250203,000000,23.33,23.34,22.98,23.07,10261,0
+MGR.US,D,20250204,000000,23.1415,23.4475,23,23.16,11159,0
+MGR.US,D,20250205,000000,23.33,23.421,23.25,23.31,17763,0
+MGR.US,D,20250206,000000,23.344,23.44,23.2023,23.295,16342,0
+MGR.US,D,20250207,000000,23.2307,23.24,23.0961,23.17,5221,0
+MGR.US,D,20250210,000000,23.25,23.3378,23.1101,23.24,7715,0
+MGR.US,D,20250211,000000,23.24,23.24,23.16,23.16,8165,0
+MGR.US,D,20250212,000000,23,23.07,22.82,23.02,14108,0
+MGR.US,D,20250213,000000,22.99,23.16,22.9643,23.0906,16322,0
+MGR.US,D,20250214,000000,23.16,23.31,23.11,23.2,22928,0
+MGR.US,D,20250218,000000,23.3057,23.3057,23.02,23.05,10955,0
+MGR.US,D,20250219,000000,23.175,23.21,22.86,22.86,16117,0
+MGR.US,D,20250220,000000,22.896,23.01,22.86,22.92,27329,0
+MGR.US,D,20250221,000000,22.93,22.99,22.68,22.68,10967,0
+MGR.US,D,20250224,000000,22.68,22.88,22.67,22.68,9986,0
+MGR.US,D,20250225,000000,22.863035,22.96,22.75,22.78,13978,0
+MGR.US,D,20250226,000000,22.85,22.9025,22.7,22.7,23930,0
+MGR.US,D,20250227,000000,22.75,22.79,22.61,22.76,20811,0
+MGR.US,D,20250228,000000,22.71,22.89,22.69,22.7,20224,0
+MGR.US,D,20250303,000000,22.76,22.9,22.57,22.57,15358,0
+MGR.US,D,20250304,000000,22.5701,22.66,22.29,22.3,31622,0
+MGR.US,D,20250305,000000,22.3,22.3691,22.1,22.16,25095,0
+MGR.US,D,20250306,000000,22.189,22.2499,22.01,22.02,16412,0
+MGR.US,D,20250307,000000,22.05,22.12,21.77,21.91,30655,0
+MGR.US,D,20250310,000000,21.8071,22.0717,21.69,21.7,13532,0
+MGR.US,D,20250311,000000,21.86,22.08,21.57,21.57,22117,0
+MGR.US,D,20250312,000000,21.6031,21.8,21.58,21.78,15004,0
+MGR.US,D,20250313,000000,21.7515,22.04,21.68,22.04,31030,0
+MGR.US,D,20250314,000000,22.09,22.14,21.845,22,15021,0
+MGR.US,D,20250317,000000,22.19,22.3045,22.11,22.25,17420,0
+MGR.US,D,20250318,000000,22.2,22.25,22.04,22.22,18846,0
+MGR.US,D,20250319,000000,22.185,22.22,22.02,22.22,18165,0
+MGR.US,D,20250320,000000,22.22,22.28,22.02,22.14,28015,0
+MGR.US,D,20250321,000000,21.9,22.2019,21.01,22.07,12522,0
+MGR.US,D,20250324,000000,22.2,22.2152,21.92,21.93,29525,0
+MGR.US,D,20250325,000000,21.95,22.1381,21.84,21.96,23742,0
+MGR.US,D,20250326,000000,21.915,22.0287,21.76,21.83,37824,0
+MGR.US,D,20250327,000000,21.84,21.93,21.63,21.8,39475,0
+MGR.US,D,20250328,000000,21.3831,21.72,21.34,21.47,13570,0
+MGR.US,D,20250331,000000,21.44,21.5299,21.085,21.35,117525,0
+MGR.US,D,20250401,000000,21.33,21.47,21.24,21.25,25722,0
+MGR.US,D,20250402,000000,21.0964,21.386,21.0964,21.29,21268,0
+MGR.US,D,20250403,000000,20.85,21.19,20.8305,20.97,29503,0
+MGR.US,D,20250404,000000,20.73,20.97,20.6321,20.8,25258,0
+MGR.US,D,20250407,000000,20.565,20.98,20.29,20.5,32472,0
+MGR.US,D,20250408,000000,20.65,20.7435,20.233,20.5,27392,0
+MGR.US,D,20250409,000000,20.22,21.12,20.22,21.12,38375,0
+MGR.US,D,20250410,000000,20.4752,20.99,20.4752,20.76,13335,0
+MGR.US,D,20250411,000000,20.87,20.88,20.12,20.13,64019,0
+MGR.US,D,20250414,000000,20.25,20.5,19.92,20.03,29504,0
+MGR.US,D,20250415,000000,20.0413,20.17,20,20.05,21422,0
+MGR.US,D,20250416,000000,20.06,20.3599,19.9635,20.02,29847,0
+MGR.US,D,20250417,000000,20.07,20.22,20.05,20.14,24287,0
+MGR.US,D,20250421,000000,20.06,20.1,19.9195,20.06,33289,0
+MGR.US,D,20250422,000000,20.19,20.36,20.11,20.28,20386,0
+MGR.US,D,20250423,000000,20.56,20.65,20.3918,20.62,19820,0
+MGR.US,D,20250424,000000,20.67,20.91,20.6501,20.87,17331,0
+MGR.US,D,20250425,000000,20.89,20.96,20.74,20.96,18412,0
+MGR.US,D,20250428,000000,20.8522,21.04,20.73,21.04,22630,0
+MGR.US,D,20250429,000000,20.81,21.0795,20.81,21.04,12593,0
+MGR.US,D,20250430,000000,20.8014,20.92,20.71,20.79,14764,0
+MGR.US,D,20250501,000000,20.76,20.9203,20.591,20.72,14524,0
+MGR.US,D,20250502,000000,20.77,20.93,20.63,20.7,9523,0
+MGR.US,D,20250505,000000,20.5538,20.8254,20.48,20.5,21187,0
+MGR.US,D,20250506,000000,20.525,20.69,20.38,20.57,18974,0
+MGR.US,D,20250507,000000,20.65,20.9147,20.65,20.72,15192,0
+MGR.US,D,20250508,000000,20.83,20.93,20.63,20.65,12505,0
+MGR.US,D,20250509,000000,20.92,20.92,20.62,20.69,12105,0
+MGR.US,D,20250512,000000,20.78,20.95,20.69,20.72,15695,0
+MGR.US,D,20250513,000000,20.7063,20.7763,20.5014,20.65,24104,0
+MGR.US,D,20250514,000000,20.635,20.72,20.54,20.55,17169,0
+MGR.US,D,20250515,000000,20.5667,20.8,20.45,20.6,12866,0
+MGR.US,D,20250516,000000,20.81,20.81,20.4,20.63,18318,0
+MGR.US,D,20250519,000000,20.42,20.75,20.39,20.75,14292,0
+MGR.US,D,20250520,000000,20.595,20.8499,20.5302,20.72,16758,0
+MGR.US,D,20250521,000000,20.565,20.66,20.1,20.24,43724,0
+MGR.US,D,20250522,000000,20.335,20.47,20.2382,20.36,12278,0
+MGR.US,D,20250523,000000,20.25,20.31,20.1378,20.29,16615,0
+MGR.US,D,20250527,000000,20.32,20.5,20.3087,20.5,12256,0
+MGR.US,D,20250528,000000,20.55,20.58,20.3301,20.46,12446,0
+MGR.US,D,20250529,000000,20.4321,20.4781,20.33,20.36,14637,0
+MGR.US,D,20250530,000000,20.2951,20.57,20.28,20.4,44961,0
+MGR.US,D,20250602,000000,20.3582,20.4,20.24,20.39,12305,0
+MGR.US,D,20250603,000000,20.45,20.56,20.42,20.45,21455,0
+MGR.US,D,20250604,000000,20.51,20.5924,20.4,20.52,25136,0
+MGR.US,D,20250605,000000,20.6216,20.6845,20.52,20.58,25158,0
+MGR.US,D,20250606,000000,20.58,20.58,20.47,20.52,21175,0
+MGR.US,D,20250609,000000,20.5,20.593,20.5,20.55,10982,0
+MGR.US,D,20250610,000000,20.512,20.64,20.5,20.63,16851,0
+MGR.US,D,20250611,000000,20.6194,20.74,20.56,20.58,17812,0
+MGR.US,D,20250612,000000,20.675,20.68,20.46,20.57,13219,0
+MGR.US,D,20250613,000000,20.6363,20.6363,20.36,20.385,26090,0
+MGR.US,D,20250616,000000,20.41,20.5059,20.24,20.28,45448,0
+MGR.US,D,20250617,000000,20.365,20.43,20.25,20.28,22559,0
+MGR.US,D,20250618,000000,20.35,20.4367,20.28,20.38,27132,0
+MGR.US,D,20250620,000000,20.4382,20.48,20.3107,20.44,14216,0
+MGR.US,D,20250623,000000,20.552,20.552,20.36,20.49,17871,0
+MGR.US,D,20250624,000000,20.49,20.6963,20.45,20.65,20049,0
+MGR.US,D,20250625,000000,20.7137,20.72,20.55,20.63,10211,0
+MGR.US,D,20250626,000000,20.7467,20.92,20.67,20.92,17921,0
+MGR.US,D,20250627,000000,20.5,20.66,20.44,20.44,25494,0
+MGR.US,D,20250630,000000,20.4601,20.6199,20.33,20.33,85792,0
+MGR.US,D,20250701,000000,20.48,20.71,20.34,20.71,41951,0
+MGR.US,D,20250702,000000,20.79,20.94,20.585,20.91,27816,0
+MGR.US,D,20250703,000000,20.91,21.08,20.8752,21.05,15073,0
+MGR.US,D,20250707,000000,20.9949,21.0648,20.66,20.9,35074,0
+MGR.US,D,20250708,000000,20.82,20.85,20.65,20.8,29465,0
+MGR.US,D,20250709,000000,20.9,21.02,20.84,20.92,40130,0
+MGR.US,D,20250710,000000,21.01,21.23,20.91,21.14,53526,0
+MGR.US,D,20250711,000000,21.1558,21.1558,20.85,21.06,33712,0
+MGR.US,D,20250714,000000,21.09,21.09,20.85,20.99,41938,0
+MGR.US,D,20250715,000000,20.93,21.06,20.7,20.8,65481,0
+MGR.US,D,20250716,000000,20.785,20.8995,20.49,20.76,31731,0
+MGR.US,D,20250717,000000,20.71,21.19,20.7,21.18,30252,0
+MGR.US,D,20250718,000000,21.2358,21.24,21.02,21.14,14941,0
+MGR.US,D,20250721,000000,21.209,21.28,21.04,21.15,17214,0
+MGR.US,D,20250722,000000,21.155,21.19,20.9885,21.13,10620,0
+MGR.US,D,20250723,000000,21.055,21.14,20.89,21.01,36673,0
+MGR.US,D,20250724,000000,21.1127,21.14,20.8925,20.97,19840,0
+MGR.US,D,20250725,000000,20.99,21.245,20.95,21.04,17828,0
+MGR.US,D,20250728,000000,21.06,21.12,20.9911,21.05,13555,0
+MGR.US,D,20250729,000000,21.065,21.2001,21.065,21.18,19164,0
+MGR.US,D,20250730,000000,21.16,21.2,21.0591,21.11,17891,0
+MGR.US,D,20250731,000000,21.3099,21.31,21.1872,21.27,45829,0
+MGR.US,D,20250801,000000,21.26,21.27,21.04,21.16,23928,0
+MGR.US,D,20250804,000000,21.264641,21.47,21.2018,21.33,42387,0
+MGR.US,D,20250805,000000,21.41,21.4548,21.2709,21.32,21440,0
+MGR.US,D,20250806,000000,21.5,21.5,21.0243,21.11,25340,0
+MGR.US,D,20250807,000000,21.16,21.2339,21.01,21.08,24242,0
+MGR.US,D,20250808,000000,21.075,21.12,21.02,21.05,20353,0
+MGR.US,D,20250811,000000,21.18,21.24,21.09,21.13,28248,0
+MGR.US,D,20250812,000000,21.14,21.3,21.1,21.3,26420,0
+MGR.US,D,20250813,000000,21.35,21.56,21.35,21.53,24446,0
+MGR.US,D,20250814,000000,21.51,21.5599,21.37,21.47,15289,0
+MGR.US,D,20250815,000000,21.5,21.56,21.41,21.45,22273,0
+MGR.US,D,20250818,000000,21.46,21.590557,21.46,21.59,24523,0
+MGR.US,D,20250819,000000,21.64,21.86,21.62,21.86,30186,0
+MGR.US,D,20250820,000000,21.85,22.0317,21.64,22.02,29581,0
+MGR.US,D,20250821,000000,21.975,22.06,21.79,21.86,30836,0
+MGR.US,D,20250822,000000,21.86,22.07,21.7801,22.04,31411,0
+MGR.US,D,20250825,000000,22.04,22.04,21.88,21.9578,14663,0
+MGR.US,D,20250826,000000,21.9,21.97,21.74,21.88,32856,0
+MGR.US,D,20250827,000000,21.82,21.82,21.7231,21.78,18002,0
+MGR.US,D,20250828,000000,21.79,21.8,21.68,21.73,16578,0
+MGR.US,D,20250829,000000,21.7,21.73,21.51,21.54,39054,0
+MGR.US,D,20250902,000000,21.45,21.9199,21.45,21.62,14607,0
+MGR.US,D,20250903,000000,21.65,21.78,21.58,21.78,14291,0
+MGR.US,D,20250904,000000,21.9099,21.93,21.8,21.93,11769,0
+MGR.US,D,20250905,000000,22.098,22.1899,21.96,22.17,17499,0
+MGR.US,D,20250908,000000,22.35,22.42,22.2885,22.4,27573,0
+MGR.US,D,20250909,000000,22.39,22.4,22.3,22.3,18079,0
+MGR.US,D,20250910,000000,22.41,22.45,22.35,22.4,9879,0
+MGR.US,D,20250911,000000,22.4945,22.79,22.4588,22.72,31047,0
+MGR.US,D,20250912,000000,22.6854,22.72,22.545,22.7,13082,0
+MGR.US,D,20250915,000000,22.695,22.9,22.68,22.75,25803,0
+MGR.US,D,20250916,000000,22.8056,22.97,22.67,22.95,42650,0
+MGR.US,D,20250917,000000,23.04,23.14,22.9001,23.04,15504,0
+MGR.US,D,20250918,000000,22.93,23.03,22.65,22.78,34833,0
+MGR.US,D,20250919,000000,22.9471,22.9669,22.61,22.73,24826,0
+MGR.US,D,20250922,000000,22.74,22.74,22.54,22.58,27296,0
+MGR.US,D,20250923,000000,22.63,22.66,22.51,22.57,16180,0
+MGR.US,D,20250924,000000,22.65,22.79,22.47,22.74,31825,0
+MGR.US,D,20250925,000000,22.45,22.7399,22.45,22.62,11218,0
+MGR.US,D,20250926,000000,22.58,22.7555,22.53,22.61,9740,0
+MGR.US,D,20250929,000000,22.24,22.274085,22.14,22.22,12264,0
+MGR.US,D,20250930,000000,22.2196,22.26,22.02,22.26,33472,0
+MGR.US,D,20251001,000000,22.29,22.66,22.1764,22.65,23294,0
+MGR.US,D,20251002,000000,22.555,22.74,22.44,22.52,10932,0
+MGR.US,D,20251003,000000,22.57,22.72,22.3555,22.4,36375,0
+MGR.US,D,20251006,000000,22.395,22.51,22.17,22.2,48062,0
+MGR.US,D,20251007,000000,22.195,22.2,21.95,22.04,28450,0
+MGR.US,D,20251008,000000,22.0407,22.12,21.92,21.92,26720,0
+MGR.US,D,20251009,000000,21.9,21.9,21.55,21.66,39199,0
+MGR.US,D,20251010,000000,21.6,21.7399,21.4315,21.45,22432,0
+MGR.US,D,20251013,000000,21.3701,21.68,21.37,21.63,33460,0
+MGR.US,D,20251014,000000,21.37,21.73,21.36,21.65,28736,0
+MGR.US,D,20251015,000000,21.7,21.81,21.63,21.75,16321,0
+MGR.US,D,20251016,000000,21.75,21.8796,21.57,21.68,16502,0
+MGR.US,D,20251017,000000,21.7231,21.75,21.562,21.7,12195,0
+MGR.US,D,20251020,000000,21.78,21.92,21.76,21.9,19115,0
+MGR.US,D,20251021,000000,21.95,22.14,21.92,22.01,20818,0
+MGR.US,D,20251022,000000,21.8988,22.05,21.8,22.03,18321,0
+MGR.US,D,20251023,000000,22.03,22.06,21.88,21.88,8650,0
+MGR.US,D,20251024,000000,22,22.1,21.93,22.02,18722,0
+MGR.US,D,20251027,000000,22.02,22.1,22.02,22.08,12260,0
+MGR.US,D,20251028,000000,22.1,22.13,21.96,22.04,7792,0
+MGR.US,D,20251029,000000,22.0999,22.0999,21.8,21.86,18318,0
+MGR.US,D,20251030,000000,21.86,21.9,21.62,21.65,20061,0
+MGR.US,D,20251031,000000,21.6,21.6999,21.44,21.52,32154,0
+MGR.US,D,20251103,000000,21.6296,21.64,21.4,21.58,15188,0
+MGR.US,D,20251104,000000,21.5,21.5799,21.35,21.53,27151,0
+MGR.US,D,20251105,000000,21.4172,21.7,21.4172,21.67,23204,0
+MGR.US,D,20251106,000000,21.64,21.76,21.4582,21.73,34944,0
+MGR.US,D,20251107,000000,21.74,21.7575,21.397,21.67,31903,0
+MGR.US,D,20251110,000000,21.8,21.87,21.646395,21.87,13944,0
+MGR.US,D,20251111,000000,21.89,22.0199,21.6602,21.86,31747,0
+MGR.US,D,20251112,000000,21.865,21.94,21.68,21.71,19647,0
+MGR.US,D,20251113,000000,21.75,21.77,21.33,21.57,21392,0
+MGR.US,D,20251114,000000,21.48,21.61,21.3863,21.55,12378,0
+MGR.US,D,20251117,000000,21.545,21.65,21.22,21.41,32990,0
+MGR.US,D,20251118,000000,21.45,21.48,21.3,21.35,13241,0
+MGR.US,D,20251119,000000,21.4799,21.48,21.2357,21.38,14465,0
+MGR.US,D,20251120,000000,21.4,21.495,21.03,21.17,18504,0
+MGR.US,D,20251121,000000,21.185,21.41,21.0312,21.24,11193,0
+MGR.US,D,20251124,000000,21.25,21.46,21.25,21.32,24417,0
+MGR.US,D,20251125,000000,21.31,21.48,21.27,21.48,17034,0
+MGR.US,D,20251126,000000,21.5,21.5499,21.4501,21.5,8565,0
+MGR.US,D,20251128,000000,21.5,21.56,21.455,21.56,5380,0
+MGR.US,D,20251201,000000,21.42,21.6,21.34,21.47,20183,0
+MGR.US,D,20251202,000000,21.4125,21.57,21.2601,21.32,21847,0
+MGR.US,D,20251203,000000,21.3,21.3999,21.22,21.29,13365,0
+MGR.US,D,20251204,000000,21.27,21.37,20.92,21.07,45882,0
+MGR.US,D,20251205,000000,21.07,21.09,20.75,20.91,43458,0
+MGR.US,D,20251208,000000,20.9213,21.0299,20.86,20.95,199540,0
+MGR.US,D,20251209,000000,21.02,21.19,20.9864,21.02,24354,0
+MGR.US,D,20251210,000000,21.13,21.25,21.02,21.12,14350,0
+MGR.US,D,20251211,000000,21.26,21.44,21.08,21.31,24665,0
+MGR.US,D,20251212,000000,21.3,21.44,21.21,21.3,24804,0
+MGR.US,D,20251215,000000,21.39,21.48,21.3001,21.34,30397,0
+MGR.US,D,20251216,000000,21.3401,21.41,21.3,21.38,29403,0
+MGR.US,D,20251217,000000,21.4,21.56,21.27,21.49,52900,0
+MGR.US,D,20251218,000000,21.515,21.6,21.4,21.48,24146,0
+MGR.US,D,20251219,000000,21.515,21.6,21.43,21.49,26049,0
+MGR.US,D,20251222,000000,21.45,21.58,21.38,21.38,34126,0
+MGR.US,D,20251223,000000,21.4,21.47,21.3002,21.41,31097,0
+MGR.US,D,20251224,000000,21.4,21.46,21.31,21.38,15820,0
+MGR.US,D,20251226,000000,21.46,21.49,21.3441,21.48,24808,0
+MGR.US,D,20251229,000000,20.9717,21.18,20.9717,21.05,38047,0
+MGR.US,D,20251230,000000,21.1499,21.1499,21.02,21.11,29428,0
+MGR.US,D,20251231,000000,21.13,21.13,20.96,21.01,60642,0
+MGR.US,D,20260102,000000,21.2938,21.2938,21.05,21.18,16619,0
+MGR.US,D,20260105,000000,21.205,21.51,21.205,21.35,27935,0
+MGR.US,D,20260106,000000,21.36,21.36,21.135,21.25,17610,0
+MGR.US,D,20260107,000000,21.28,21.3599,21.24,21.33,17535,0
+MGR.US,D,20260108,000000,21.28,21.33,21.25,21.25,12256,0
+MGR.US,D,20260109,000000,21.36,21.45,21.25,21.45,17688,0
+MGR.US,D,20260112,000000,21.2494,21.47,21.22,21.33,33966,0
+MGR.US,D,20260113,000000,21.4,21.45,21.3,21.35,20914,0
+MGR.US,D,20260114,000000,21.45,21.49,21.35,21.44,25072,0
+MGR.US,D,20260115,000000,21.475,21.5842,21.43,21.54,21888,0
+MGR.US,D,20260116,000000,21.52,21.59,21.41,21.55,17536,0
+MGR.US,D,20260120,000000,21.495,21.495,21.31,21.35,30447,0
+MGR.US,D,20260121,000000,21.36,21.5,21.33,21.5,11742,0
+MGR.US,D,20260122,000000,21.43141,21.645,21.43141,21.58,21054,0
+MGR.US,D,20260123,000000,21.56,21.7,21.56,21.67,12526,0
+MGR.US,D,20260126,000000,21.6806,21.77,21.6351,21.72,19965,0
+MGR.US,D,20260127,000000,21.72,21.75,21.58,21.71,10734,0
+MGR.US,D,20260128,000000,21.69,21.71,21.57,21.61,10945,0
+MGR.US,D,20260129,000000,21.56,21.64,21.4101,21.46,15547,0
+MGR.US,D,20260130,000000,21.525,21.54,21.4201,21.5,12573,0
+MGR.US,D,20260202,000000,21.525,21.67,21.45,21.45,15312,0
+MGR.US,D,20260203,000000,21.64,21.64,21.12,21.26,22858,0
+MGR.US,D,20260204,000000,21.27,21.44,21.24,21.27,13578,0
+MGR.US,D,20260205,000000,21.3,21.47,21.18,21.45,21386,0
+MGR.US,D,20260206,000000,21.42,21.47,21.2809,21.45,19259,0
+MGR.US,D,20260209,000000,21.4,21.4,21.28,21.37,18185,0
+MGR.US,D,20260210,000000,21.4,21.4699,21.35,21.41,11447,0
+MGR.US,D,20260211,000000,21.41,21.44,21.34,21.34,10093,0
+MGR.US,D,20260212,000000,21.4001,21.47,21.35,21.38,20990,0
+MGR.US,D,20260213,000000,21.4325,21.47,21.33,21.41,40699,0
+MGR.US,D,20260217,000000,21.3854,21.59,21.35,21.59,37773,0
+MGR.US,D,20260218,000000,21.47,21.59,21.47,21.55,27045,0
diff --git a/daily/us/nyse stocks/2/mktn.us.txt b/daily/us/nyse stocks/2/mktn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4806694edef56243e90b113a393bd45d7451d7b3
--- /dev/null
+++ b/daily/us/nyse stocks/2/mktn.us.txt	
@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKTN.US,D,20250925,000000,24.98,24.99,24.9,24.905,105968,0
+MKTN.US,D,20250926,000000,24.9484,25.27,24.895,24.9064,24039,0
+MKTN.US,D,20250929,000000,24.88,24.92,24.88,24.899,24256,0
+MKTN.US,D,20250930,000000,24.95,24.95,24.9266,24.9266,264,0
+MKTN.US,D,20251001,000000,24.76,24.76,24.637,24.637,14310,0
+MKTN.US,D,20251002,000000,24.6,24.6521,24.5296,24.6521,10033,0
+MKTN.US,D,20251003,000000,24.519,24.52,24.4197,24.4197,2455,0
+MKTN.US,D,20251006,000000,24.26,24.31,24.26,24.267,45779,0
+MKTN.US,D,20251007,000000,24.26,24.27,24.23,24.2329,4558,0
+MKTN.US,D,20251008,000000,24.25,24.26,24.14,24.255,6861,0
+MKTN.US,D,20251009,000000,24.29,24.29,24.2668,24.2668,720,0
+MKTN.US,D,20251010,000000,24.24,24.35,24.24,24.2876,229,0
+MKTN.US,D,20251013,000000,24.46,24.46,24.33,24.3926,332,0
+MKTN.US,D,20251014,000000,24.4147,24.4147,24.31,24.3816,2587,0
+MKTN.US,D,20251015,000000,24.35,24.39,24.3362,24.3362,685,0
+MKTN.US,D,20251016,000000,24.36,24.4094,24.36,24.3943,2179,0
+MKTN.US,D,20251017,000000,24.4099,24.44,24.34,24.4028,12929,0
+MKTN.US,D,20251020,000000,24.4,24.54,24.4,24.5,7085,0
+MKTN.US,D,20251021,000000,24.5,24.54,24.47,24.4993,4072,0
+MKTN.US,D,20251022,000000,24.52,24.54,24.44,24.54,7868,0
+MKTN.US,D,20251023,000000,24.569,24.6,24.569,24.5799,5963,0
+MKTN.US,D,20251024,000000,24.56,24.57,24.5599,24.565,7705,0
+MKTN.US,D,20251027,000000,24.6,24.66,24.58,24.58,3712,0
+MKTN.US,D,20251028,000000,24.69,24.7137,24.69,24.7137,100,0
+MKTN.US,D,20251029,000000,24.96,24.96,24.78,24.86,21568,0
+MKTN.US,D,20251030,000000,24.92,25.09,24.92,25.085,32164,0
+MKTN.US,D,20251031,000000,25.0964,25.12,25.05,25.065,21290,0
+MKTN.US,D,20251103,000000,25.03,25.08,24.98,25.07,4632,0
+MKTN.US,D,20251104,000000,24.96,25.05,24.94,24.9405,13127,0
+MKTN.US,D,20251105,000000,24.95,24.9899,24.95,24.9783,9130,0
+MKTN.US,D,20251106,000000,24.8433,25.02,24.8,24.8898,2933,0
+MKTN.US,D,20251107,000000,25.09,25.22,25.09,25.1425,13763,0
+MKTN.US,D,20251110,000000,25.185,25.31,25.185,25.31,3895,0
+MKTN.US,D,20251112,000000,25.34,25.34,25.313,25.313,101,0
+MKTN.US,D,20251113,000000,25.3174,25.5,25.2899,25.3059,34248,0
+MKTN.US,D,20251114,000000,25.38,25.39,25.27,25.3135,2043,0
+MKTN.US,D,20251117,000000,25.2725,25.36,25.2725,25.2885,5877,0
+MKTN.US,D,20251118,000000,25.35,25.36,25.285,25.2852,7351,0
+MKTN.US,D,20251119,000000,25.3128,25.32,25.23,25.2526,816,0
+MKTN.US,D,20251120,000000,25.1922,25.25,25.1584,25.1584,4508,0
+MKTN.US,D,20251121,000000,25.33,25.33,25.2,25.29,14861,0
+MKTN.US,D,20251124,000000,25.195,25.24,25.16,25.16,1769,0
+MKTN.US,D,20251125,000000,25.3582,25.37,25.2826,25.2826,3066,0
+MKTN.US,D,20251126,000000,25.1899,25.19,24.86,25.1245,1567,0
+MKTN.US,D,20251128,000000,25.18,25.47,25.1495,25.1495,372,0
+MKTN.US,D,20251201,000000,25.175,25.21,25.1715,25.1715,2274,0
+MKTN.US,D,20251202,000000,25.1371,25.17,25.1371,25.1392,1876,0
+MKTN.US,D,20251203,000000,25.0878,25.11,25.07,25.0984,4572,0
+MKTN.US,D,20251204,000000,25.69,25.94,25.1867,25.1867,80718,0
+MKTN.US,D,20251205,000000,25.38,25.4,25.38,25.4,149778,0
+MKTN.US,D,20251208,000000,25.4,25.42,25.36,25.3778,3977,0
+MKTN.US,D,20251209,000000,25.45,25.47,25.435,25.4386,3805,0
+MKTN.US,D,20251210,000000,25.51,25.54,25.4435,25.4435,9160,0
+MKTN.US,D,20251211,000000,25.515,25.5167,25.5,25.5167,1190,0
+MKTN.US,D,20251212,000000,25.5,25.54,25.5,25.5225,1042,0
+MKTN.US,D,20251215,000000,25.68,25.7,25.6387,25.6387,54463,0
+MKTN.US,D,20251216,000000,25.62,25.62,25.5589,25.5589,8379,0
+MKTN.US,D,20251217,000000,25.575,25.575,25.5484,25.5484,864,0
+MKTN.US,D,20251218,000000,25.58,25.62,25.58,25.5882,324991,0
+MKTN.US,D,20251219,000000,25.6951,25.84,25.695,25.84,5809,0
+MKTN.US,D,20251222,000000,25.7343,25.779,25.724,25.7263,2336,0
+MKTN.US,D,20251223,000000,25.8,25.8,25.7295,25.75,5720,0
+MKTN.US,D,20251224,000000,25.766,25.766,25.7649,25.7649,401,0
+MKTN.US,D,20251226,000000,25.7812,25.8,25.7812,25.8,1687,0
+MKTN.US,D,20251229,000000,25.8261,25.83,25.7901,25.7901,1833,0
+MKTN.US,D,20251230,000000,25.86,25.86,25.7863,25.7863,15890,0
+MKTN.US,D,20251231,000000,25.72,25.72,25.625,25.654,5085,0
+MKTN.US,D,20260102,000000,25.71,25.71,25.49,25.49,3717,0
+MKTN.US,D,20260105,000000,25.51,25.54,25.33,25.3459,495304,0
+MKTN.US,D,20260106,000000,25.41,25.64,25.4001,25.58,38441,0
+MKTN.US,D,20260107,000000,25.6602,25.72,25.66,25.685,4395,0
+MKTN.US,D,20260108,000000,25.71,25.71,25.34,25.44,37334,0
+MKTN.US,D,20260109,000000,25.28,25.2838,25.18,25.23,33804,0
+MKTN.US,D,20260112,000000,25.24,25.28,25.22,25.26,483922,0
+MKTN.US,D,20260113,000000,25.2637,25.34,25.2637,25.29,3720,0
+MKTN.US,D,20260114,000000,25.12,25.15,25.06,25.09,200533,0
+MKTN.US,D,20260115,000000,24.97,24.98,24.92,24.9321,7729,0
+MKTN.US,D,20260116,000000,24.8847,24.8847,24.87,24.87,336,0
+MKTN.US,D,20260120,000000,25,25,24.895,24.9507,11589,0
+MKTN.US,D,20260121,000000,25.11,25.13,25.01,25.07,14454,0
+MKTN.US,D,20260122,000000,25.15,25.19,25.15,25.18,53346,0
+MKTN.US,D,20260123,000000,25.19,25.2,25.173,25.195,1777,0
+MKTN.US,D,20260126,000000,25.39,25.72,25.39,25.47,10652,0
+MKTN.US,D,20260127,000000,25.46,25.46,25.4,25.4,4467,0
+MKTN.US,D,20260128,000000,25.31,25.39,25.31,25.38,19336,0
+MKTN.US,D,20260129,000000,25.41,25.47,25.41,25.47,15950,0
+MKTN.US,D,20260130,000000,25.49,25.52,25.46,25.52,160504,0
+MKTN.US,D,20260202,000000,25.66,25.67,25.61,25.65,4203,0
+MKTN.US,D,20260203,000000,25.495,25.53,25.43,25.43,5648,0
+MKTN.US,D,20260204,000000,25.4,25.45,25.345,25.45,3985,0
+MKTN.US,D,20260205,000000,25.46,25.57,25.44,25.5,12844,0
+MKTN.US,D,20260206,000000,25.67,25.67,25.52,25.55,5900,0
+MKTN.US,D,20260209,000000,25.59,25.69,25.59,25.63,11105,0
+MKTN.US,D,20260210,000000,25.69,25.69,25.64,25.675,97589,0
+MKTN.US,D,20260211,000000,25.8,25.809,25.72,25.75,19864,0
+MKTN.US,D,20260212,000000,25.76,25.76,25.725,25.7347,5080,0
+MKTN.US,D,20260213,000000,25.95,26.4,25.85,25.98,296737,0
+MKTN.US,D,20260217,000000,26.06,26.07,25.58,26.03,5685,0
+MKTN.US,D,20260218,000000,25.816,25.92,25.816,25.885,8100,0
diff --git a/daily/us/nyse stocks/2/mmkt.us.txt b/daily/us/nyse stocks/2/mmkt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf2f14f9002395e66ddcc437e407eec12c5541e3
--- /dev/null
+++ b/daily/us/nyse stocks/2/mmkt.us.txt	
@@ -0,0 +1,347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMKT.US,D,20240927,000000,100.05,100.07,100.0498,100.07,6522,0
+MMKT.US,D,20240930,000000,100.0898,100.09,100.08,100.09,40420,0
+MMKT.US,D,20241001,000000,100.1,100.1,100.09,100.1,39600,0
+MMKT.US,D,20241002,000000,100.11,100.11,100.102,100.11,6675,0
+MMKT.US,D,20241003,000000,100.11,100.14,100.11,100.14,4433,0
+MMKT.US,D,20241004,000000,100.16,100.1983,100.15,100.19,132148,0
+MMKT.US,D,20241007,000000,100.1804,100.19,100.175,100.19,46149,0
+MMKT.US,D,20241008,000000,100.19,100.19,100.16,100.18,11080,0
+MMKT.US,D,20241009,000000,100.19,100.2,100.19,100.2,4921,0
+MMKT.US,D,20241010,000000,100.2,100.2,100.1866,100.2,4846,0
+MMKT.US,D,20241011,000000,100.22,100.22,100.195,100.22,60744,0
+MMKT.US,D,20241014,000000,100.23,100.25,100.23,100.25,1813,0
+MMKT.US,D,20241015,000000,100.2663,100.28,100.2663,100.28,15340,0
+MMKT.US,D,20241016,000000,100.27,100.29,100.25,100.29,4273,0
+MMKT.US,D,20241017,000000,100.29,100.3,100.28,100.3,5195,0
+MMKT.US,D,20241018,000000,100.31,100.32,100.3001,100.32,4060,0
+MMKT.US,D,20241021,000000,100.33,100.35,100.32,100.35,13644,0
+MMKT.US,D,20241022,000000,100.35,100.36,100.35,100.36,15525,0
+MMKT.US,D,20241023,000000,100.36,100.36,100.3501,100.36,2455,0
+MMKT.US,D,20241024,000000,100.365,100.37,100.365,100.37,11187,0
+MMKT.US,D,20241025,000000,100.38,100.4,100.38,100.39,15321,0
+MMKT.US,D,20241028,000000,100.42,100.42,100.3941,100.42,9218,0
+MMKT.US,D,20241029,000000,100.17,100.17,100.1595,100.17,9146,0
+MMKT.US,D,20241030,000000,100.15,100.18,100.15,100.18,7334,0
+MMKT.US,D,20241031,000000,100.19,100.2,100.1892,100.2,31315,0
+MMKT.US,D,20241101,000000,100.2167,100.22,100.211,100.22,11061,0
+MMKT.US,D,20241104,000000,100.22,100.24,100.22,100.24,3746,0
+MMKT.US,D,20241105,000000,100.255,100.27,100.2548,100.27,12373,0
+MMKT.US,D,20241106,000000,100.28,100.28,100.26,100.27,17056,0
+MMKT.US,D,20241107,000000,100.28,100.29,100.2702,100.275,11566,0
+MMKT.US,D,20241108,000000,100.28,100.32,100.28,100.31,11922,0
+MMKT.US,D,20241111,000000,100.33,100.35,100.32,100.34,6507,0
+MMKT.US,D,20241112,000000,100.35,100.3699,100.35,100.35,5356,0
+MMKT.US,D,20241113,000000,100.35,100.3603,100.33,100.35,5006,0
+MMKT.US,D,20241114,000000,100.366,100.39,100.36,100.38,12315,0
+MMKT.US,D,20241115,000000,100.4,100.41,100.38,100.38,19132,0
+MMKT.US,D,20241118,000000,100.42,100.4358,100.39,100.41,26417,0
+MMKT.US,D,20241119,000000,100.4148,100.43,100.4146,100.4264,19459,0
+MMKT.US,D,20241120,000000,100.4367,100.46,100.4367,100.46,9478,0
+MMKT.US,D,20241121,000000,100.46,100.46,100.4441,100.45,2098,0
+MMKT.US,D,20241122,000000,100.47,100.48,100.47,100.47,21667,0
+MMKT.US,D,20241125,000000,100.49,100.5,100.48,100.4997,7568,0
+MMKT.US,D,20241126,000000,100.5,100.52,100.5,100.5149,4498,0
+MMKT.US,D,20241127,000000,100.156,100.19,100.156,100.185,4210,0
+MMKT.US,D,20241129,000000,100.2079,100.22,100.2,100.2149,1760,0
+MMKT.US,D,20241202,000000,100.23,100.25,100.2285,100.25,13860,0
+MMKT.US,D,20241203,000000,100.255,100.2554,100.23,100.25,4331,0
+MMKT.US,D,20241204,000000,100.26,100.27,100.26,100.27,8177,0
+MMKT.US,D,20241205,000000,100.28,100.29,100.27,100.2795,9164,0
+MMKT.US,D,20241206,000000,100.29,100.3,100.2821,100.2953,17677,0
+MMKT.US,D,20241209,000000,100.32,100.33,100.31,100.3294,4377,0
+MMKT.US,D,20241210,000000,100.3499,100.35,100.3301,100.3451,19037,0
+MMKT.US,D,20241211,000000,100.36,100.36,100.3337,100.36,14619,0
+MMKT.US,D,20241212,000000,100.37,100.38,100.36,100.38,4642,0
+MMKT.US,D,20241213,000000,100.38,100.3854,100.37,100.3854,3611,0
+MMKT.US,D,20241216,000000,100.41,100.42,100.4,100.42,11194,0
+MMKT.US,D,20241217,000000,100.43,100.4302,100.42,100.4302,1911,0
+MMKT.US,D,20241218,000000,100.4447,100.45,100.4301,100.445,4090,0
+MMKT.US,D,20241219,000000,100.45,100.46,100.44,100.4511,11151,0
+MMKT.US,D,20241220,000000,100.4501,100.47,100.45,100.45,15094,0
+MMKT.US,D,20241223,000000,100.5,100.5,100.48,100.4918,4332,0
+MMKT.US,D,20241224,000000,100.51,100.52,100.5,100.5,10862,0
+MMKT.US,D,20241226,000000,100.5328,100.54,100.52,100.5301,4929,0
+MMKT.US,D,20241227,000000,100.11,100.11,100.1044,100.1051,10039,0
+MMKT.US,D,20241230,000000,100.14,100.14,100.1298,100.1298,1846,0
+MMKT.US,D,20241231,000000,100.16,100.16,100.1489,100.1563,9016,0
+MMKT.US,D,20250102,000000,100.1729,100.18,100.165,100.165,10538,0
+MMKT.US,D,20250103,000000,100.18,100.19,100.18,100.19,7608,0
+MMKT.US,D,20250106,000000,100.2176,100.22,100.2001,100.21,17057,0
+MMKT.US,D,20250107,000000,100.2353,100.24,100.23,100.2349,15340,0
+MMKT.US,D,20250108,000000,100.23,100.2403,100.23,100.2403,2664,0
+MMKT.US,D,20250110,000000,100.26,100.26,100.254,100.26,8268,0
+MMKT.US,D,20250113,000000,100.3,100.32,100.3,100.305,4403,0
+MMKT.US,D,20250114,000000,100.33,100.33,100.31,100.3146,7235,0
+MMKT.US,D,20250115,000000,100.32,100.3274,100.31,100.3147,9469,0
+MMKT.US,D,20250116,000000,100.32,100.34,100.32,100.3336,8935,0
+MMKT.US,D,20250117,000000,100.35,100.36,100.34,100.35,11456,0
+MMKT.US,D,20250121,000000,100.4,100.41,100.38,100.3999,16055,0
+MMKT.US,D,20250122,000000,100.38,100.4,100.3701,100.39,8640,0
+MMKT.US,D,20250123,000000,100.41,100.4191,100.4,100.405,9570,0
+MMKT.US,D,20250124,000000,100.42,100.43,100.42,100.4254,17554,0
+MMKT.US,D,20250127,000000,100.4657,100.47,100.42,100.4284,17142,0
+MMKT.US,D,20250128,000000,100.47,100.475,100.46,100.461,4028,0
+MMKT.US,D,20250129,000000,100.22,100.24,100.18,100.2094,9665,0
+MMKT.US,D,20250130,000000,100.21,100.22,100.2,100.2152,7548,0
+MMKT.US,D,20250131,000000,100.235,100.25,100.22,100.2402,15700,0
+MMKT.US,D,20250203,000000,100.25,100.2683,100.24,100.24,13045,0
+MMKT.US,D,20250204,000000,100.27,100.285,100.24,100.2572,35470,0
+MMKT.US,D,20250205,000000,100.3,100.305,100.29,100.2947,2374,0
+MMKT.US,D,20250206,000000,100.31,100.315,100.31,100.3133,717,0
+MMKT.US,D,20250207,000000,100.33,100.34,100.33,100.33,28350,0
+MMKT.US,D,20250210,000000,100.34,100.36,100.32,100.3413,7441,0
+MMKT.US,D,20250211,000000,100.36,100.3656,100.355,100.3585,4411,0
+MMKT.US,D,20250212,000000,100.355,100.365,100.3543,100.365,2626,0
+MMKT.US,D,20250213,000000,100.38,100.38,100.36,100.3699,2887,0
+MMKT.US,D,20250214,000000,100.41,100.42,100.38,100.41,10204,0
+MMKT.US,D,20250218,000000,100.43,100.44,100.425,100.425,3605,0
+MMKT.US,D,20250219,000000,100.44,100.45,100.44,100.445,11999,0
+MMKT.US,D,20250220,000000,100.46,100.47,100.45,100.462,7028,0
+MMKT.US,D,20250221,000000,100.48,100.48,100.47,100.475,24382,0
+MMKT.US,D,20250224,000000,100.51,100.52,100.5,100.52,7271,0
+MMKT.US,D,20250225,000000,100.51,100.52,100.49,100.515,9603,0
+MMKT.US,D,20250226,000000,100.225,100.23,100.21,100.215,2798,0
+MMKT.US,D,20250227,000000,100.22,100.2257,100.21,100.22,9863,0
+MMKT.US,D,20250228,000000,100.2202,100.24,100.22,100.235,7579,0
+MMKT.US,D,20250303,000000,100.27,100.28,100.25,100.25,15193,0
+MMKT.US,D,20250304,000000,100.27,100.28,100.2501,100.275,9450,0
+MMKT.US,D,20250305,000000,100.275,100.29,100.27,100.285,7728,0
+MMKT.US,D,20250306,000000,100.2902,100.31,100.2902,100.305,12034,0
+MMKT.US,D,20250307,000000,100.19,100.21,100.19,100.205,9631,0
+MMKT.US,D,20250310,000000,100.22,100.23,100.195,100.195,20489,0
+MMKT.US,D,20250311,000000,100.24,100.25,100.21,100.22,15523,0
+MMKT.US,D,20250312,000000,100.23,100.25,100.23,100.24,13940,0
+MMKT.US,D,20250313,000000,100.22,100.26,100.22,100.26,19900,0
+MMKT.US,D,20250314,000000,100.1768,100.2,100.1768,100.195,9218,0
+MMKT.US,D,20250317,000000,100.2,100.2299,100.2,100.215,3749,0
+MMKT.US,D,20250318,000000,100.2201,100.23,100.21,100.213,4246,0
+MMKT.US,D,20250319,000000,100.22,100.235,100.2,100.235,3761,0
+MMKT.US,D,20250320,000000,100.25,100.255,100.24,100.25,4886,0
+MMKT.US,D,20250321,000000,100.19,100.19,100.1849,100.19,1953,0
+MMKT.US,D,20250324,000000,100.17,100.23,100.17,100.23,8546,0
+MMKT.US,D,20250325,000000,100.2189,100.24,100.21,100.235,12543,0
+MMKT.US,D,20250326,000000,100.22,100.24,100.22,100.235,2357,0
+MMKT.US,D,20250327,000000,100.24,100.25,100.24,100.245,3143,0
+MMKT.US,D,20250328,000000,100.18,100.1826,100.18,100.18,828,0
+MMKT.US,D,20250331,000000,100.21,100.225,100.19,100.225,15237,0
+MMKT.US,D,20250401,000000,100.2202,100.24,100.22,100.2206,4080,0
+MMKT.US,D,20250402,000000,100.22,100.235,100.22,100.235,2298,0
+MMKT.US,D,20250403,000000,100.22,100.25,100.22,100.24,4193,0
+MMKT.US,D,20250404,000000,100.15,100.19,100.04,100.1181,31154,0
+MMKT.US,D,20250407,000000,100.19,100.2004,99.82,100.14,13134,0
+MMKT.US,D,20250408,000000,100.2,100.205,100.2,100.205,2020,0
+MMKT.US,D,20250409,000000,100.22,100.23,100.18,100.23,11807,0
+MMKT.US,D,20250410,000000,100.2355,100.26,100.2355,100.24,23147,0
+MMKT.US,D,20250411,000000,100.1681,100.19,100.1681,100.19,6724,0
+MMKT.US,D,20250414,000000,100.21,100.21,100.2,100.205,6727,0
+MMKT.US,D,20250415,000000,100.22,100.2399,100.2,100.23,11795,0
+MMKT.US,D,20250416,000000,100.23,100.23,100.21,100.23,2407,0
+MMKT.US,D,20250417,000000,100.1604,100.19,100.16,100.185,11557,0
+MMKT.US,D,20250421,000000,100.2,100.21,100.18,100.2,23432,0
+MMKT.US,D,20250422,000000,100.2318,100.24,100.22,100.24,3099,0
+MMKT.US,D,20250423,000000,100.24,100.24,100.22,100.23,2337,0
+MMKT.US,D,20250424,000000,100.24,100.27,100.2333,100.255,3806,0
+MMKT.US,D,20250425,000000,100.16,100.19,100.16,100.185,8085,0
+MMKT.US,D,20250428,000000,100.21,100.21,100.18,100.21,5970,0
+MMKT.US,D,20250429,000000,100.215,100.23,100.21,100.215,976,0
+MMKT.US,D,20250430,000000,100.24,100.24,100.21,100.23,3414,0
+MMKT.US,D,20250501,000000,100.245,100.245,100.21,100.24,5308,0
+MMKT.US,D,20250502,000000,100.18,100.19,100.16,100.175,17827,0
+MMKT.US,D,20250505,000000,100.21,100.22,100.18,100.2,18326,0
+MMKT.US,D,20250506,000000,100.21,100.23,100.21,100.22,2342,0
+MMKT.US,D,20250507,000000,100.21,100.24,100.21,100.235,4423,0
+MMKT.US,D,20250508,000000,100.23,100.24,100.21,100.23,3064,0
+MMKT.US,D,20250509,000000,100.2,100.21,100.2,100.205,3207,0
+MMKT.US,D,20250512,000000,100.19,100.21,100.19,100.2,6764,0
+MMKT.US,D,20250513,000000,100.21,100.22,100.2,100.21,7869,0
+MMKT.US,D,20250514,000000,100.225,100.25,100.21,100.2172,5148,0
+MMKT.US,D,20250515,000000,100.25,100.25,100.22,100.235,1721,0
+MMKT.US,D,20250516,000000,100.16,100.18,100.16,100.18,1820,0
+MMKT.US,D,20250519,000000,100.1902,100.2,100.19,100.2,1500,0
+MMKT.US,D,20250520,000000,100.2297,100.23,100.2,100.22,3575,0
+MMKT.US,D,20250521,000000,100.24,100.24,100.22,100.23,5528,0
+MMKT.US,D,20250522,000000,100.25,100.25,100.235,100.235,3226,0
+MMKT.US,D,20250523,000000,100.175,100.2,100.17,100.1707,2057,0
+MMKT.US,D,20250527,000000,100.22,100.23,100.2035,100.225,4428,0
+MMKT.US,D,20250528,000000,100.235,100.24,100.21,100.215,4871,0
+MMKT.US,D,20250529,000000,100.25,100.26,100.235,100.235,4203,0
+MMKT.US,D,20250530,000000,100.21,100.21,100.18,100.2,7833,0
+MMKT.US,D,20250602,000000,100.2,100.23,100.2,100.215,5143,0
+MMKT.US,D,20250603,000000,100.22,100.24,100.2109,100.225,10861,0
+MMKT.US,D,20250604,000000,100.22,100.24,100.21,100.225,2762,0
+MMKT.US,D,20250605,000000,100.2367,100.2597,100.23,100.235,3848,0
+MMKT.US,D,20250606,000000,100.19,100.2,100.1801,100.195,3556,0
+MMKT.US,D,20250609,000000,100.2008,100.21,100.18,100.195,7893,0
+MMKT.US,D,20250610,000000,100.223,100.23,100.19,100.23,8578,0
+MMKT.US,D,20250611,000000,100.2408,100.241,100.22,100.2216,3014,0
+MMKT.US,D,20250612,000000,100.235,100.26,100.21,100.24,2368,0
+MMKT.US,D,20250613,000000,100.1795,100.19,100.16,100.18,5850,0
+MMKT.US,D,20250616,000000,100.1901,100.21,100.19,100.21,6664,0
+MMKT.US,D,20250617,000000,100.215,100.23,100.2,100.215,2225,0
+MMKT.US,D,20250618,000000,100.2499,100.2499,100.22,100.225,1716,0
+MMKT.US,D,20250620,000000,100.17,100.1999,100.17,100.195,3741,0
+MMKT.US,D,20250623,000000,100.2,100.23,100.185,100.2291,11777,0
+MMKT.US,D,20250624,000000,100.22,100.225,100.22,100.2243,1313,0
+MMKT.US,D,20250625,000000,100.22,100.25,100.21,100.245,8644,0
+MMKT.US,D,20250626,000000,100.2483,100.26,100.2272,100.245,5201,0
+MMKT.US,D,20250627,000000,100.17,100.19,100.15,100.18,111313,0
+MMKT.US,D,20250630,000000,100.19,100.22,100.19,100.205,2426,0
+MMKT.US,D,20250701,000000,100.23,100.23,100.2,100.2,2249,0
+MMKT.US,D,20250702,000000,100.22,100.24,100.21,100.225,4645,0
+MMKT.US,D,20250703,000000,100.2,100.22,100.2,100.215,5290,0
+MMKT.US,D,20250707,000000,100.22,100.234,100.21,100.2161,1950,0
+MMKT.US,D,20250708,000000,100.24,100.25,100.21,100.21,1787,0
+MMKT.US,D,20250709,000000,100.26,100.26,100.21,100.24,6944,0
+MMKT.US,D,20250710,000000,100.26,100.27,100.24,100.265,3474,0
+MMKT.US,D,20250711,000000,100.16,100.2,100.16,100.19,7639,0
+MMKT.US,D,20250714,000000,100.2111,100.23,100.21,100.214,12222,0
+MMKT.US,D,20250715,000000,100.21,100.24,100.21,100.225,2942,0
+MMKT.US,D,20250716,000000,100.23,100.2495,100.23,100.2457,2018,0
+MMKT.US,D,20250717,000000,100.2591,100.26,100.25,100.255,1856,0
+MMKT.US,D,20250718,000000,100.1947,100.2,100.1947,100.196,3218,0
+MMKT.US,D,20250721,000000,100.22,100.23,100.2,100.215,2446,0
+MMKT.US,D,20250722,000000,100.25,100.25,100.21,100.23,1289,0
+MMKT.US,D,20250723,000000,100.24,100.24,100.2011,100.22,1543,0
+MMKT.US,D,20250724,000000,100.27,100.27,100.22,100.2371,2804,0
+MMKT.US,D,20250725,000000,100.6,100.6,100.18,100.195,2844,0
+MMKT.US,D,20250728,000000,100.15,100.2,100.1,100.185,6343,0
+MMKT.US,D,20250730,000000,100.24,100.24,100.2,100.2,1818,0
+MMKT.US,D,20250801,000000,100.1997,100.21,100.1997,100.205,8315,0
+MMKT.US,D,20250804,000000,100.21,100.26,100.19,100.26,19666,0
+MMKT.US,D,20250805,000000,100.24,100.25,100.21,100.24,7106,0
+MMKT.US,D,20250806,000000,100.23,100.25,100.22,100.235,6571,0
+MMKT.US,D,20250807,000000,100.24,100.26,100.23,100.245,1862,0
+MMKT.US,D,20250808,000000,100.2,100.21,100.19,100.2095,21057,0
+MMKT.US,D,20250811,000000,100.23,100.23,100.2,100.22,5964,0
+MMKT.US,D,20250812,000000,100.21,100.21,100.2,100.205,6893,0
+MMKT.US,D,20250813,000000,100.23,100.24,100.21,100.225,17551,0
+MMKT.US,D,20250814,000000,100.23,100.24,100.22,100.235,7862,0
+MMKT.US,D,20250815,000000,100.19,100.21,100.17,100.2,20773,0
+MMKT.US,D,20250818,000000,100.21,100.23,100.2,100.222,7188,0
+MMKT.US,D,20250819,000000,100.22,100.24,100.2199,100.24,8912,0
+MMKT.US,D,20250820,000000,100.2427,100.25,100.22,100.235,13311,0
+MMKT.US,D,20250821,000000,100.26,100.26,100.24,100.2578,3901,0
+MMKT.US,D,20250822,000000,100.2091,100.22,100.2091,100.2151,6885,0
+MMKT.US,D,20250825,000000,100.22,100.24,100.21,100.225,7876,0
+MMKT.US,D,20250826,000000,100.24,100.25,100.21,100.22,22460,0
+MMKT.US,D,20250827,000000,100.23,100.25,100.23,100.245,3865,0
+MMKT.US,D,20250828,000000,100.2554,100.2609,100.25,100.26,2014,0
+MMKT.US,D,20250829,000000,100.1947,100.23,100.19,100.225,6644,0
+MMKT.US,D,20250902,000000,100.2392,100.24,100.21,100.23,3399,0
+MMKT.US,D,20250903,000000,100.2404,100.26,100.2404,100.25,2422,0
+MMKT.US,D,20250904,000000,100.265,100.27,100.2409,100.245,6435,0
+MMKT.US,D,20250905,000000,100.22,100.22,100.19,100.215,1790,0
+MMKT.US,D,20250908,000000,100.25,100.26,100.245,100.245,3566,0
+MMKT.US,D,20250909,000000,100.26,100.27,100.25,100.255,1889,0
+MMKT.US,D,20250910,000000,100.45,100.45,100.27,100.275,6049,0
+MMKT.US,D,20250911,000000,100.28,100.28,100.27,100.28,3875,0
+MMKT.US,D,20250912,000000,100.22,100.24,100.22,100.235,3786,0
+MMKT.US,D,20250915,000000,100.21,100.24,100.2,100.23,12108,0
+MMKT.US,D,20250916,000000,100.26,100.26,100.24,100.26,4561,0
+MMKT.US,D,20250917,000000,100.249,100.27,100.24,100.255,2079,0
+MMKT.US,D,20250918,000000,100.2701,100.28,100.25,100.27,2873,0
+MMKT.US,D,20250919,000000,100.23,100.24,100.21,100.235,2805,0
+MMKT.US,D,20250922,000000,100.2413,100.25,100.24,100.245,8347,0
+MMKT.US,D,20250923,000000,100.24,100.25,100.24,100.25,3118,0
+MMKT.US,D,20250924,000000,100.25,100.27,100.25,100.27,1580,0
+MMKT.US,D,20250925,000000,100.27,100.28,100.26,100.28,3111,0
+MMKT.US,D,20250926,000000,100.245,100.245,100.21,100.22,13345,0
+MMKT.US,D,20250929,000000,100.23,100.23,100.22,100.222,2592,0
+MMKT.US,D,20250930,000000,100.26,100.26,100.23,100.255,3743,0
+MMKT.US,D,20251001,000000,100.255,100.27,100.23,100.2324,7961,0
+MMKT.US,D,20251002,000000,100.25,100.27,100.24,100.265,13882,0
+MMKT.US,D,20251003,000000,100.239,100.25,100.205,100.246,23674,0
+MMKT.US,D,20251006,000000,100.21,100.24,100.2,100.23,11905,0
+MMKT.US,D,20251007,000000,100.25,100.26,100.23,100.245,3429,0
+MMKT.US,D,20251008,000000,100.26,100.27,100.24,100.2672,4007,0
+MMKT.US,D,20251009,000000,100.2699,100.28,100.2641,100.27,3900,0
+MMKT.US,D,20251010,000000,100.23,100.24,100.2,100.2297,7134,0
+MMKT.US,D,20251013,000000,100.22,100.235,100.22,100.23,4239,0
+MMKT.US,D,20251014,000000,100.24,100.25,100.22,100.2242,18900,0
+MMKT.US,D,20251015,000000,100.22,100.245,100.22,100.24,3062,0
+MMKT.US,D,20251016,000000,100.2475,100.28,100.24,100.2719,6818,0
+MMKT.US,D,20251017,000000,100.24,100.25,100.21,100.23,12444,0
+MMKT.US,D,20251020,000000,100.224,100.23,100.2,100.2151,6201,0
+MMKT.US,D,20251021,000000,100.24,100.24,100.22,100.235,8103,0
+MMKT.US,D,20251022,000000,100.25,100.25,100.24,100.2448,4020,0
+MMKT.US,D,20251023,000000,100.2563,100.27,100.24,100.26,11580,0
+MMKT.US,D,20251024,000000,100.22,100.23,100.19,100.2239,16557,0
+MMKT.US,D,20251027,000000,100.23,100.2495,100.23,100.24,12667,0
+MMKT.US,D,20251028,000000,100.24,100.2469,100.22,100.235,5105,0
+MMKT.US,D,20251029,000000,100.23,100.24,100.23,100.235,4298,0
+MMKT.US,D,20251030,000000,100.23,100.26,100.22,100.2579,10329,0
+MMKT.US,D,20251031,000000,100.23,100.235,100.18,100.23,15986,0
+MMKT.US,D,20251103,000000,100.25,100.25,100.21,100.235,8008,0
+MMKT.US,D,20251104,000000,100.25,100.25,100.11,100.225,11319,0
+MMKT.US,D,20251105,000000,100.24,100.245,100.23,100.245,1527,0
+MMKT.US,D,20251106,000000,100.2696,100.28,100.25,100.26,15665,0
+MMKT.US,D,20251107,000000,100.22,100.22,100.21,100.22,19547,0
+MMKT.US,D,20251110,000000,100.22,100.24,100.15,100.215,11762,0
+MMKT.US,D,20251111,000000,100.235,100.25,100.23,100.235,6863,0
+MMKT.US,D,20251112,000000,100.2449,100.2598,100.2403,100.25,6993,0
+MMKT.US,D,20251113,000000,100.2603,100.28,100.26,100.272,8447,0
+MMKT.US,D,20251114,000000,100.2223,100.23,100.2143,100.225,8222,0
+MMKT.US,D,20251117,000000,100.2298,100.24,100.21,100.225,11559,0
+MMKT.US,D,20251118,000000,100.22,100.25,100.22,100.245,12468,0
+MMKT.US,D,20251119,000000,100.255,100.27,100.2537,100.255,6804,0
+MMKT.US,D,20251120,000000,100.22,100.28,100.2,100.2599,24751,0
+MMKT.US,D,20251121,000000,100.19,100.23,100.19,100.2,13501,0
+MMKT.US,D,20251124,000000,100.23,100.24,100.15,100.23,10139,0
+MMKT.US,D,20251125,000000,100.2451,100.2451,100.23,100.23,6470,0
+MMKT.US,D,20251126,000000,100.2,100.32,100.15,100.27,7511,0
+MMKT.US,D,20251128,000000,100.27,100.31,100.2,100.22,10655,0
+MMKT.US,D,20251201,000000,100.24,100.24,100.2176,100.22,12313,0
+MMKT.US,D,20251202,000000,100.24,100.25,100.23,100.235,7831,0
+MMKT.US,D,20251203,000000,100.28,100.28,99.84,100.245,7329,0
+MMKT.US,D,20251204,000000,100.255,100.28,100.25,100.2747,17054,0
+MMKT.US,D,20251205,000000,100.22,100.23,100.22,100.225,8905,0
+MMKT.US,D,20251208,000000,100.2312,100.24,100.23,100.24,7179,0
+MMKT.US,D,20251209,000000,100.25,100.25,100.2415,100.245,3836,0
+MMKT.US,D,20251210,000000,100.25,100.255,100.245,100.245,3512,0
+MMKT.US,D,20251211,000000,100.26,100.28,100.26,100.2748,8612,0
+MMKT.US,D,20251212,000000,100.2199,100.22,100.21,100.215,5133,0
+MMKT.US,D,20251215,000000,100.24,100.24,100.2217,100.235,12712,0
+MMKT.US,D,20251216,000000,100.25,100.25,100.245,100.245,3594,0
+MMKT.US,D,20251217,000000,100.27,100.27,100.25,100.265,15008,0
+MMKT.US,D,20251218,000000,100.28,100.28,100.2601,100.27,4304,0
+MMKT.US,D,20251219,000000,100.215,100.23,100.21,100.225,4183,0
+MMKT.US,D,20251222,000000,100.24,100.24,100.23,100.2316,5080,0
+MMKT.US,D,20251223,000000,100.24,100.25,100.24,100.245,14748,0
+MMKT.US,D,20251224,000000,100.2581,100.2581,100.25,100.255,1552,0
+MMKT.US,D,20251226,000000,100.1801,100.19,100.18,100.1836,6497,0
+MMKT.US,D,20251229,000000,100.18,100.2,100.18,100.1936,12619,0
+MMKT.US,D,20251230,000000,100.21,100.21,100.19,100.205,19423,0
+MMKT.US,D,20251231,000000,100.215,100.22,100.21,100.219,7785,0
+MMKT.US,D,20260102,000000,100.22,100.22,100.21,100.215,20781,0
+MMKT.US,D,20260105,000000,100.2199,100.235,100.21,100.235,11829,0
+MMKT.US,D,20260106,000000,100.2401,100.25,100.2305,100.245,9705,0
+MMKT.US,D,20260107,000000,100.25,100.26,100.25,100.255,8240,0
+MMKT.US,D,20260108,000000,100.25,100.26,100.25,100.26,8674,0
+MMKT.US,D,20260109,000000,100.24,100.24,100.22,100.235,11977,0
+MMKT.US,D,20260112,000000,100.25,100.25,100.24,100.245,16877,0
+MMKT.US,D,20260113,000000,100.265,100.265,100.26,100.265,5939,0
+MMKT.US,D,20260114,000000,100.27,100.29,100.27,100.28,62191,0
+MMKT.US,D,20260115,000000,100.28,100.29,100.275,100.285,5128,0
+MMKT.US,D,20260116,000000,100.23,100.25,100.22,100.245,27326,0
+MMKT.US,D,20260120,000000,100.26,100.26,100.25,100.255,6063,0
+MMKT.US,D,20260121,000000,100.261,100.2783,100.26,100.275,7814,0
+MMKT.US,D,20260122,000000,100.28,100.29,100.2797,100.285,11470,0
+MMKT.US,D,20260123,000000,100.205,100.21,100.2,100.205,8366,0
+MMKT.US,D,20260126,000000,100.22,100.23,100.22,100.225,10306,0
+MMKT.US,D,20260127,000000,100.24,100.24,100.23,100.23,14356,0
+MMKT.US,D,20260128,000000,100.24,100.26,100.23,100.255,9677,0
+MMKT.US,D,20260129,000000,100.26,100.2666,100.24,100.26,8753,0
+MMKT.US,D,20260130,000000,100.22,100.23,100.21,100.22,10088,0
+MMKT.US,D,20260202,000000,100.23,100.23,100.22,100.225,8851,0
+MMKT.US,D,20260203,000000,100.235,100.24,100.22,100.2366,9988,0
+MMKT.US,D,20260204,000000,100.25,100.25,100.24,100.245,13893,0
+MMKT.US,D,20260205,000000,100.26,100.26,100.25,100.255,5156,0
+MMKT.US,D,20260206,000000,100.22,100.22,100.21,100.2199,10969,0
+MMKT.US,D,20260209,000000,100.22,100.23,100.21,100.225,6440,0
+MMKT.US,D,20260210,000000,100.23,100.24,100.23,100.235,5374,0
+MMKT.US,D,20260211,000000,100.25,100.2585,100.24,100.255,5250,0
+MMKT.US,D,20260212,000000,100.255,100.26,100.25,100.255,6996,0
+MMKT.US,D,20260213,000000,100.21,100.22,100.2,100.215,19420,0
+MMKT.US,D,20260217,000000,100.2,100.25,100.2,100.24,7511,0
+MMKT.US,D,20260218,000000,100.24,100.25,100.24,100.25,2964,0
diff --git a/daily/us/nyse stocks/2/mmt.us.txt b/daily/us/nyse stocks/2/mmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdcf7791934075f2b5da3d36cbd08af51bf8cb4e
--- /dev/null
+++ b/daily/us/nyse stocks/2/mmt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMT.US,D,20050225,000000,2.42874,2.42874,2.41695,2.42874,171805.65855185,0
+MMT.US,D,20050228,000000,2.42071,2.43204,2.41289,2.41289,247113.10721812,0
+MMT.US,D,20050301,000000,2.42071,2.44013,2.41289,2.42071,387015.41018943,0
+MMT.US,D,20050302,000000,2.41695,2.43204,2.41695,2.4244,271947.57193591,0
+MMT.US,D,20050303,000000,2.43204,2.44013,2.41695,2.41695,437494.7586855,0
+MMT.US,D,20050304,000000,2.41695,2.42874,2.41695,2.4244,337068.56217551,0
+MMT.US,D,20050307,000000,2.4244,2.43204,2.42071,2.42874,181222.00671944,0
+MMT.US,D,20050308,000000,2.42071,2.43204,2.42071,2.43204,438001.80097728,0
+MMT.US,D,20050309,000000,2.42071,2.43204,2.40921,2.4244,377599.06202183,0
+MMT.US,D,20050310,000000,2.39395,2.41695,2.38236,2.39008,304120.36003135,0
+MMT.US,D,20050311,000000,2.38632,2.40545,2.37876,2.39395,242671.71375436,0
+MMT.US,D,20050314,000000,2.39395,2.40545,2.38236,2.38632,143045.32872557,0
+MMT.US,D,20050315,000000,2.38632,2.39395,2.32852,2.34399,515152.84693039,0
+MMT.US,D,20050316,000000,2.33681,2.35588,2.32144,2.34399,392497.40718505,0
+MMT.US,D,20050317,000000,2.31373,2.36369,2.31373,2.35588,297852.34140768,0
+MMT.US,D,20050318,000000,2.34803,2.36369,2.34023,2.35172,357200.68697813,0
+MMT.US,D,20050321,000000,2.32144,2.34803,2.3057,2.32144,410292.68226216,0
+MMT.US,D,20050322,000000,2.31373,2.36369,2.31373,2.33276,329223.19650607,0
+MMT.US,D,20050323,000000,2.29439,2.31712,2.2715,2.27583,648521.94179486,0
+MMT.US,D,20050324,000000,2.26018,2.29439,2.25243,2.28706,536854.89347322,0
+MMT.US,D,20050328,000000,2.28706,2.30213,2.26773,2.28308,467304.17810714,0
+MMT.US,D,20050329,000000,2.2715,2.3057,2.2715,2.30213,281379.83147251,0
+MMT.US,D,20050330,000000,2.29439,2.34399,2.28706,2.33276,384144.99922384,0
+MMT.US,D,20050331,000000,2.30985,2.33276,2.30985,2.32144,253130.78696971,0
+MMT.US,D,20050401,000000,2.32531,2.34399,2.3057,2.34399,251833.48001815,0
+MMT.US,D,20050404,000000,2.32144,2.34803,2.32144,2.32531,240053.76317675,0
+MMT.US,D,20050405,000000,2.32531,2.34023,2.32531,2.32531,132309.39768983,0
+MMT.US,D,20050406,000000,2.32531,2.33276,2.29817,2.30213,457625.82273017,0
+MMT.US,D,20050407,000000,2.30213,2.32852,2.29439,2.30985,456044.2326527,0
+MMT.US,D,20050408,000000,2.30985,2.32144,2.3057,2.30985,279531.99115393,0
+MMT.US,D,20050411,000000,2.3057,2.32852,2.3057,2.31373,268036.55743846,0
+MMT.US,D,20050412,000000,2.31373,2.33681,2.29439,2.31712,247113.10721812,0
+MMT.US,D,20050413,000000,2.31373,2.32852,2.30213,2.30213,252082.7581323,0
+MMT.US,D,20050414,000000,2.29817,2.31373,2.27912,2.29023,336543.48699888,0
+MMT.US,D,20050415,000000,2.28308,2.32531,2.27912,2.32531,266720.15684412,0
+MMT.US,D,20050418,000000,2.3057,2.30985,2.29439,2.29817,294182.11896092,0
+MMT.US,D,20050419,000000,2.29439,2.32852,2.29439,2.32144,280600.17439205,0
+MMT.US,D,20050420,000000,2.30985,2.32531,2.30213,2.30985,261496.98478405,0
+MMT.US,D,20050421,000000,2.32144,2.34803,2.30985,2.34803,193765.46927233,0
+MMT.US,D,20050422,000000,2.33276,2.37876,2.32144,2.33276,433040.63612654,0
+MMT.US,D,20050425,000000,2.33276,2.36369,2.32531,2.35915,339155.07302892,0
+MMT.US,D,20050426,000000,2.36369,2.37066,2.33276,2.36728,259936.6098652,0
+MMT.US,D,20050427,000000,2.35172,2.36728,2.34399,2.35588,161608.5925459,0
+MMT.US,D,20050428,000000,2.34803,2.37066,2.34803,2.35915,149312.28659129,0
+MMT.US,D,20050429,000000,2.35915,2.3749,2.35915,2.37066,118200.25642846,0
+MMT.US,D,20050502,000000,2.35588,2.39395,2.35588,2.38632,256532.63765952,0
+MMT.US,D,20050503,000000,2.38236,2.39772,2.3749,2.39772,188279.22924497,0
+MMT.US,D,20050504,000000,2.36728,2.39772,2.36369,2.39008,209210.10477083,0
+MMT.US,D,20050505,000000,2.39008,2.39395,2.37876,2.39008,171011.15086035,0
+MMT.US,D,20050506,000000,2.38236,2.39008,2.37066,2.37066,143554.4925332,0
+MMT.US,D,20050509,000000,2.37066,2.39395,2.37066,2.39008,198222.77410507,0
+MMT.US,D,20050510,000000,2.35172,2.39008,2.34399,2.39008,270921.8190151,0
+MMT.US,D,20050511,000000,2.39008,2.39008,2.36369,2.38632,147490.96522106,0
+MMT.US,D,20050512,000000,2.35915,2.38632,2.35915,2.37066,118711.54175197,0
+MMT.US,D,20050513,000000,2.36728,2.38236,2.36369,2.37066,191932.47956482,0
+MMT.US,D,20050516,000000,2.36369,2.37876,2.35588,2.3749,228021.58594738,0
+MMT.US,D,20050517,000000,2.36369,2.37876,2.35588,2.36369,217570.99879551,0
+MMT.US,D,20050518,000000,2.35172,2.37876,2.35172,2.36728,282938.08487547,0
+MMT.US,D,20050519,000000,2.37876,2.37876,2.36369,2.37066,167627.3330554,0
+MMT.US,D,20050520,000000,2.3749,2.3749,2.35915,2.35915,150886.45136327,0
+MMT.US,D,20050523,000000,2.35915,2.37066,2.35915,2.35915,261232.85605882,0
+MMT.US,D,20050524,000000,2.36369,2.36728,2.35588,2.35915,266454.96736097,0
+MMT.US,D,20050525,000000,2.35915,2.3749,2.35915,2.35915,268036.55743846,0
+MMT.US,D,20050526,000000,2.35915,2.36728,2.35588,2.36369,243714.43880211,0
+MMT.US,D,20050527,000000,2.37066,2.3749,2.36369,2.37066,198481.59904063,0
+MMT.US,D,20050531,000000,2.3749,2.3749,2.36369,2.3749,292877.38670384,0
+MMT.US,D,20050601,000000,2.36728,2.37876,2.36728,2.37876,248943.97540977,0
+MMT.US,D,20050602,000000,2.36728,2.38236,2.35915,2.37876,407939.92116768,0
+MMT.US,D,20050603,000000,2.3749,2.38632,2.37066,2.37876,243714.43880211,0
+MMT.US,D,20050606,000000,2.38632,2.40112,2.3749,2.39772,269093.07233932,0
+MMT.US,D,20050607,000000,2.38632,2.41289,2.38632,2.39395,236134.26261582,0
+MMT.US,D,20050608,000000,2.38632,2.40545,2.38632,2.39008,229850.33262316,0
+MMT.US,D,20050609,000000,2.39772,2.39772,2.3749,2.38236,166575.06118627,0
+MMT.US,D,20050610,000000,2.38632,2.40112,2.38236,2.38236,220961.18114807,0
+MMT.US,D,20050613,000000,2.38236,2.39395,2.37066,2.38236,223323.48906395,0
+MMT.US,D,20050614,000000,2.37876,2.39395,2.37876,2.37876,183041.20657386,0
+MMT.US,D,20050615,000000,2.39395,2.39772,2.3749,2.39772,267255.83960006,0
+MMT.US,D,20050616,000000,2.38632,2.39772,2.37876,2.38632,281894.2990698,0
+MMT.US,D,20050617,000000,2.39772,2.39772,2.37876,2.38236,214949.86594408,0
+MMT.US,D,20050620,000000,2.37876,2.40112,2.37876,2.39008,280331.8026351,0
+MMT.US,D,20050621,000000,2.38236,2.40921,2.38236,2.39008,402178.94483579,0
+MMT.US,D,20050622,000000,2.39008,2.44013,2.39008,2.42874,283989.29598667,0
+MMT.US,D,20050623,000000,2.40112,2.42874,2.40112,2.41695,179387.95625401,0
+MMT.US,D,20050624,000000,2.40921,2.44346,2.39772,2.40545,200829.05634544,0
+MMT.US,D,20050627,000000,2.40112,2.44013,2.40112,2.43204,177294.02009508,0
+MMT.US,D,20050628,000000,2.41289,2.43204,2.40545,2.4244,195074.44456116,0
+MMT.US,D,20050629,000000,2.43204,2.43581,2.41695,2.43581,177047.92425473,0
+MMT.US,D,20050630,000000,2.43581,2.43581,2.42071,2.42874,216779.67337779,0
+MMT.US,D,20050701,000000,2.42071,2.43204,2.39772,2.40921,313008.45074853,0
+MMT.US,D,20050705,000000,2.40545,2.44768,2.40545,2.42874,479582.45117686,0
+MMT.US,D,20050706,000000,2.42071,2.43581,2.41289,2.42874,484554.2236069,0
+MMT.US,D,20050707,000000,2.42071,2.43581,2.41289,2.43204,220442.47051903,0
+MMT.US,D,20050708,000000,2.4244,2.43204,2.40921,2.4244,288954.70386913,0
+MMT.US,D,20050711,000000,2.41695,2.4244,2.41289,2.41289,305695.58556126,0
+MMT.US,D,20050712,000000,2.41289,2.42071,2.40921,2.41695,252614.19785654,0
+MMT.US,D,20050713,000000,2.41289,2.4244,2.39772,2.41695,380480.08056674,0
+MMT.US,D,20050714,000000,2.41695,2.41695,2.39772,2.40921,229071.73630064,0
+MMT.US,D,20050715,000000,2.40921,2.40921,2.39772,2.40112,203981.6289211,0
+MMT.US,D,20050718,000000,2.40921,2.41695,2.39395,2.39395,289475.53601403,0
+MMT.US,D,20050719,000000,2.40545,2.40921,2.39395,2.40545,306988.64948108,0
+MMT.US,D,20050720,000000,2.40545,2.40921,2.39772,2.40545,270649.20422643,0
+MMT.US,D,20050721,000000,2.39772,2.40545,2.38236,2.38632,317194.20155051,0
+MMT.US,D,20050722,000000,2.39772,2.40112,2.38632,2.40112,235076.68695704,0
+MMT.US,D,20050725,000000,2.39395,2.41289,2.39008,2.39008,339155.07302892,0
+MMT.US,D,20050726,000000,2.39008,2.40921,2.38632,2.39008,502336.76958882,0
+MMT.US,D,20050727,000000,2.39008,2.40112,2.38632,2.39008,199005.61345934,0
+MMT.US,D,20050728,000000,2.39008,2.40921,2.38632,2.39395,330794.17900426,0
+MMT.US,D,20050729,000000,2.39395,2.40112,2.37876,2.39008,296541.24460301,0
+MMT.US,D,20050801,000000,2.37876,2.40112,2.37876,2.40112,399830.42677305,0
+MMT.US,D,20050802,000000,2.37876,2.39772,2.37876,2.38632,404016.17757504,0
+MMT.US,D,20050803,000000,2.38632,2.40112,2.38632,2.40112,242932.66020579,0
+MMT.US,D,20050804,000000,2.39008,2.40545,2.39008,2.39772,225668.8248529,0
+MMT.US,D,20050805,000000,2.39008,2.40545,2.39008,2.39772,355641.37281723,0
+MMT.US,D,20050808,000000,2.40545,2.40545,2.39008,2.40112,379434.17324522,0
+MMT.US,D,20050809,000000,2.39772,2.40112,2.36728,2.39008,218617.96687498,0
+MMT.US,D,20050810,000000,2.37876,2.39395,2.3749,2.39395,397210.35467953,0
+MMT.US,D,20050811,000000,2.38236,2.39395,2.37876,2.38236,296279.23739365,0
+MMT.US,D,20050812,000000,2.38236,2.39395,2.38236,2.39008,156110.68418128,0
+MMT.US,D,20050815,000000,2.3749,2.39395,2.3749,2.39008,246603.94341049,0
+MMT.US,D,20050816,000000,2.39008,2.39008,2.38236,2.38632,200561.74534644,0
+MMT.US,D,20050817,000000,2.38632,2.39008,2.3749,2.38632,263837.01678332,0
+MMT.US,D,20050818,000000,2.37876,2.39008,2.3749,2.39008,270391.44004881,0
+MMT.US,D,20050819,000000,2.38236,2.39395,2.3749,2.38236,336025.83712779,0
+MMT.US,D,20050822,000000,2.37876,2.39772,2.37876,2.39008,300987.94185641,0
+MMT.US,D,20050823,000000,2.38236,2.39772,2.38236,2.39008,230125.06892771,0
+MMT.US,D,20050824,000000,2.38236,2.40112,2.38236,2.39008,338375.41594847,0
+MMT.US,D,20050825,000000,2.39772,2.41289,2.39008,2.41289,295229.08704039,0
+MMT.US,D,20050826,000000,2.39772,2.4244,2.39395,2.40921,369503.35748032,0
+MMT.US,D,20050829,000000,2.40112,2.42071,2.40112,2.42071,270649.20422643,0
+MMT.US,D,20050830,000000,2.40921,2.4244,2.39772,2.40545,343341.88458884,0
+MMT.US,D,20050831,000000,2.42071,2.4244,2.40545,2.41695,327662.82158723,0
+MMT.US,D,20050901,000000,2.40545,2.42874,2.40545,2.4244,407414.84599106,0
+MMT.US,D,20050902,000000,2.41289,2.42874,2.41289,2.42874,210508.47248033,0
+MMT.US,D,20050906,000000,2.42874,2.42874,2.41695,2.42071,225152.23573971,0
+MMT.US,D,20050907,000000,2.41695,2.42874,2.41289,2.42874,199523.26333043,0
+MMT.US,D,20050908,000000,2.40545,2.44768,2.40545,2.44768,148276.98684911,0
+MMT.US,D,20050909,000000,2.42874,2.45127,2.42071,2.4244,281625.92731286,0
+MMT.US,D,20050912,000000,2.42071,2.43581,2.40545,2.41289,243197.84968894,0
+MMT.US,D,20050913,000000,2.40921,2.4244,2.40545,2.40545,306988.64948108,0
+MMT.US,D,20050914,000000,2.40921,2.41695,2.40545,2.40545,143830.28959566,0
+MMT.US,D,20050915,000000,2.41289,2.41289,2.39395,2.39772,204752.79993809,0
+MMT.US,D,20050916,000000,2.39395,2.41289,2.39395,2.40112,168662.63279759,0
+MMT.US,D,20050919,000000,2.39395,2.40545,2.38236,2.38236,148526.26496326,0
+MMT.US,D,20050920,000000,2.39008,2.40112,2.38236,2.39772,209210.10477083,0
+MMT.US,D,20050921,000000,2.38632,2.42874,2.38632,2.41289,344912.86708701,0
+MMT.US,D,20050922,000000,2.40112,2.46645,2.40112,2.40112,354602.89080122,0
+MMT.US,D,20050923,000000,2.40112,2.44768,2.40112,2.4244,265424.97140843,0
+MMT.US,D,20050926,000000,2.41695,2.47041,2.40921,2.45127,362174.58092405,0
+MMT.US,D,20050927,000000,2.45127,2.47813,2.43581,2.45503,352758.23275645,0
+MMT.US,D,20050928,000000,2.44346,2.47041,2.42874,2.44768,249214.4686826,0
+MMT.US,D,20050929,000000,2.44768,2.46645,2.39395,2.40545,310662.05420163,0
+MMT.US,D,20050930,000000,2.41695,2.42071,2.39008,2.39008,218072.73729762,0
+MMT.US,D,20051003,000000,2.39008,2.43204,2.39008,2.42874,317728.82354854,0
+MMT.US,D,20051004,000000,2.40921,2.45908,2.40921,2.44013,207103.43951671,0
+MMT.US,D,20051005,000000,2.42874,2.45127,2.42874,2.44768,327387.02452477,0
+MMT.US,D,20051006,000000,2.44013,2.44768,2.4244,2.44768,231947.45105589,0
+MMT.US,D,20051007,000000,2.43581,2.45503,2.42874,2.44346,308836.48979966,0
+MMT.US,D,20051010,000000,2.4244,2.44013,2.41695,2.43581,323732.713447,0
+MMT.US,D,20051011,000000,2.40545,2.4244,2.38236,2.39772,147234.26180137,0
+MMT.US,D,20051012,000000,2.38632,2.41695,2.34399,2.34399,407671.54941074,0
+MMT.US,D,20051013,000000,2.33681,2.36369,2.29023,2.33276,359295.683895,0
+MMT.US,D,20051014,000000,2.34399,2.36369,2.3057,2.34399,215207.63012169,0
+MMT.US,D,20051017,000000,2.32531,2.35588,2.3057,2.33681,524301.88409895,0
+MMT.US,D,20051018,000000,2.32144,2.34023,2.31712,2.32144,206588.9719194,0
+MMT.US,D,20051019,000000,2.31373,2.37876,2.30985,2.35172,304912.746207,0
+MMT.US,D,20051020,000000,2.35915,2.37876,2.34023,2.35915,218874.67029467,0
+MMT.US,D,20051021,000000,2.34023,2.39772,2.34023,2.35172,185142.56803831,0
+MMT.US,D,20051024,000000,2.34803,2.3749,2.34023,2.35172,283465.28156797,0
+MMT.US,D,20051025,000000,2.34399,2.35915,2.34023,2.34803,202396.85656981,0
+MMT.US,D,20051026,000000,2.33681,2.35915,2.33276,2.35588,278495.63065378,0
+MMT.US,D,20051027,000000,2.34023,2.35915,2.33276,2.33276,285035.20330819,0
+MMT.US,D,20051028,000000,2.33681,2.37066,2.33276,2.36728,236393.08755139,0
+MMT.US,D,20051031,000000,2.37066,2.3749,2.35172,2.35172,208925.82164489,0
+MMT.US,D,20051101,000000,2.36728,2.37876,2.34803,2.35588,243978.56752733,0
+MMT.US,D,20051102,000000,2.34803,2.35915,2.33681,2.33681,308836.48979966,0
+MMT.US,D,20051103,000000,2.34803,2.35172,2.32531,2.33681,226191.77851368,0
+MMT.US,D,20051104,000000,2.32852,2.34399,2.32531,2.33681,189850.21174314,0
+MMT.US,D,20051107,000000,2.32852,2.35172,2.32852,2.33276,319807.90909641,0
+MMT.US,D,20051108,000000,2.33276,2.34803,2.33276,2.34399,368968.73548228,0
+MMT.US,D,20051109,000000,2.32852,2.36728,2.31712,2.32144,322167.03473849,0
+MMT.US,D,20051110,000000,2.30985,2.34803,2.30985,2.33681,163432.03543199,0
+MMT.US,D,20051111,000000,2.32852,2.34399,2.31373,2.33276,365577.49237179,0
+MMT.US,D,20051114,000000,2.32531,2.34803,2.32531,2.33276,292613.25797861,0
+MMT.US,D,20051115,000000,2.31373,2.32852,2.28308,2.31373,499988.25152609,0
+MMT.US,D,20051116,000000,2.3057,2.35172,2.3057,2.33681,257567.93740173,0
+MMT.US,D,20051117,000000,2.32852,2.34399,2.31712,2.32531,257567.93740173,0
+MMT.US,D,20051118,000000,2.32144,2.33681,2.31712,2.32531,428073.10672823,0
+MMT.US,D,20051121,000000,2.32144,2.34803,2.32144,2.34399,260193.31328489,0
+MMT.US,D,20051122,000000,2.32852,2.34399,2.30213,2.3057,413943.81106614,0
+MMT.US,D,20051123,000000,2.31373,2.31712,2.29817,2.31712,207103.43951671,0
+MMT.US,D,20051125,000000,2.31712,2.32531,2.3057,2.32144,112965.41603113,0
+MMT.US,D,20051128,000000,2.30985,2.32852,2.30985,2.32531,315634.88738962,0
+MMT.US,D,20051129,000000,2.31712,2.32852,2.31373,2.31373,270129.43283945,0
+MMT.US,D,20051130,000000,2.31712,2.34803,2.31373,2.32852,247113.10721812,0
+MMT.US,D,20051201,000000,2.31373,2.32531,2.22585,2.26773,2124143.3625781,0
+MMT.US,D,20051202,000000,2.25621,2.27912,2.24057,2.24498,1021410.1778381,0
+MMT.US,D,20051205,000000,2.24498,2.26018,2.24498,2.25621,712585.35637566,0
+MMT.US,D,20051206,000000,2.26018,2.27583,2.25621,2.2715,879149.80998261,0
+MMT.US,D,20051207,000000,2.26018,2.27583,2.26018,2.2715,503908.81284492,0
+MMT.US,D,20051208,000000,2.25621,2.26773,2.24057,2.25243,1219614.9190583,0
+MMT.US,D,20051209,000000,2.24498,2.27912,2.24498,2.26404,420227.74105879,0
+MMT.US,D,20051212,000000,2.26404,2.2715,2.25621,2.26018,464148.42325768,0
+MMT.US,D,20051213,000000,2.26018,2.2715,2.26018,2.26018,534762.01807223,0
+MMT.US,D,20051214,000000,2.26018,2.26773,2.25243,2.26404,579481.45099433,0
+MMT.US,D,20051215,000000,2.26018,2.27912,2.25621,2.27583,807518.94831071,0
+MMT.US,D,20051216,000000,2.26404,2.27583,2.26018,2.26404,600920.42956991,0
+MMT.US,D,20051219,000000,2.25621,2.2715,2.25621,2.2715,504168.69853842,0
+MMT.US,D,20051220,000000,2.26018,2.27583,2.26018,2.2715,404535.94896202,0
+MMT.US,D,20051221,000000,2.26404,2.2715,2.26018,2.26404,463631.8341445,0
+MMT.US,D,20051222,000000,2.26773,2.27583,2.26404,2.27583,456306.23986204,0
+MMT.US,D,20051223,000000,2.26773,2.27583,2.26773,2.2715,365831.01351768,0
+MMT.US,D,20051227,000000,2.26773,2.27912,2.26773,2.27583,419447.02322042,0
+MMT.US,D,20051228,000000,2.2715,2.29439,2.2715,2.27912,294720.98399068,0
+MMT.US,D,20051229,000000,2.27912,2.31712,2.27912,2.30213,421787.05521972,0
+MMT.US,D,20051230,000000,2.30985,2.30985,2.28308,2.29023,284497.39903637,0
+MMT.US,D,20060103,000000,2.27912,2.29439,2.27912,2.28706,251294.61498841,0
+MMT.US,D,20060104,000000,2.28706,2.32531,2.28706,2.32531,326866.19237987,0
+MMT.US,D,20060105,000000,2.3057,2.34023,2.3057,2.34023,317728.82354854,0
+MMT.US,D,20060106,000000,2.32144,2.34399,2.32144,2.32531,384144.99922384,0
+MMT.US,D,20060109,000000,2.32144,2.34023,2.32144,2.32531,294447.30844407,0
+MMT.US,D,20060110,000000,2.32144,2.33276,2.31712,2.33276,318239.04811412,0
+MMT.US,D,20060111,000000,2.3057,2.33276,2.3057,2.32852,434614.80089851,0
+MMT.US,D,20060112,000000,2.31712,2.33276,2.31712,2.32852,308065.31878265,0
+MMT.US,D,20060113,000000,2.32144,2.33276,2.31712,2.32531,202918.74947265,0
+MMT.US,D,20060117,000000,2.30213,2.33276,2.30213,2.33276,458665.36550412,0
+MMT.US,D,20060118,000000,2.31712,2.33276,2.31712,2.31712,228281.47164087,0
+MMT.US,D,20060119,000000,2.31712,2.33276,2.31373,2.32144,277702.18372021,0
+MMT.US,D,20060120,000000,2.32144,2.32852,2.31373,2.32531,220715.08530772,0
+MMT.US,D,20060123,000000,2.31712,2.34803,2.31712,2.32531,413164.15398568,0
+MMT.US,D,20060124,000000,2.32531,2.33681,2.31712,2.32531,359295.683895,0
+MMT.US,D,20060125,000000,2.31712,2.32852,2.31712,2.31712,349621.57154978,0
+MMT.US,D,20060126,000000,2.32144,2.32531,2.30985,2.32144,318767.30556453,0
+MMT.US,D,20060127,000000,2.31712,2.33276,2.31712,2.32852,276401.69449485,0
+MMT.US,D,20060130,000000,2.32531,2.33276,2.32144,2.32144,360600.41615208,0
+MMT.US,D,20060131,000000,2.32531,2.34023,2.32144,2.32531,248152.64999207,0
+MMT.US,D,20060201,000000,2.32144,2.33276,2.31712,2.32144,264893.53168419,0
+MMT.US,D,20060202,000000,2.32144,2.32852,2.3057,2.30985,496839.92198214,0
+MMT.US,D,20060203,000000,2.30213,2.32144,2.29817,2.30985,201363.67834349,0
+MMT.US,D,20060206,000000,2.30213,2.32852,2.30213,2.31712,340206.28414013,0
+MMT.US,D,20060207,000000,2.32531,2.32852,2.31712,2.31712,354317.54691735,0
+MMT.US,D,20060208,000000,2.31712,2.32852,2.31712,2.31712,323467.52396387,0
+MMT.US,D,20060209,000000,2.30213,2.32852,2.30213,2.32531,344912.86708701,0
+MMT.US,D,20060210,000000,2.3057,2.34399,2.3057,2.32144,389110.40710629,0
+MMT.US,D,20060213,000000,2.31712,2.32852,2.3057,2.31373,375247.36168528,0
+MMT.US,D,20060214,000000,2.29817,2.31373,2.29817,2.30213,307790.58247811,0
+MMT.US,D,20060215,000000,2.30213,2.31373,2.29439,2.29439,268551.02503577,0
+MMT.US,D,20060216,000000,2.29439,2.31373,2.29439,2.30213,278758.69862106,0
+MMT.US,D,20060217,000000,2.30213,2.31373,2.30213,2.30213,373157.66855809,0
+MMT.US,D,20060221,000000,2.30213,2.32531,2.30213,2.32531,517490.75741381,0
+MMT.US,D,20060222,000000,2.32531,2.37066,2.32531,2.35915,579481.45099433,0
+MMT.US,D,20060223,000000,2.35588,2.35588,2.32531,2.32531,249741.66537508,0
+MMT.US,D,20060224,000000,2.32531,2.36369,2.32531,2.33276,217302.62703857,0
+MMT.US,D,20060227,000000,2.33681,2.35588,2.33681,2.33681,614518.28550777,0
+MMT.US,D,20060228,000000,2.33276,2.34399,2.33276,2.33681,361385.37702221,0
+MMT.US,D,20060301,000000,2.33681,2.34803,2.33681,2.34023,273779.5008855,0
+MMT.US,D,20060302,000000,2.33681,2.34399,2.32144,2.33276,282680.32069785,0
+MMT.US,D,20060303,000000,2.33681,2.34399,2.32144,2.32144,308559.63197925,0
+MMT.US,D,20060306,000000,2.32144,2.34023,2.31712,2.31712,500502.71912339,0
+MMT.US,D,20060307,000000,2.33276,2.33276,2.30213,2.30213,368716.27509433,0
+MMT.US,D,20060308,000000,2.29817,2.31712,2.29439,2.29817,402178.94483579,0
+MMT.US,D,20060309,000000,2.29439,2.30985,2.27912,2.27912,157162.9560504,0
+MMT.US,D,20060310,000000,2.27912,2.30213,2.27583,2.27583,174938.0767268,0
+MMT.US,D,20060313,000000,2.2715,2.3057,2.2715,2.28706,305168.38886876,0
+MMT.US,D,20060314,000000,2.27912,2.3057,2.27912,2.28308,114020.87017407,0
+MMT.US,D,20060315,000000,2.27912,2.31373,2.27912,2.30985,310142.28281466,0
+MMT.US,D,20060316,000000,2.31373,2.32531,2.29439,2.30213,326353.84629843,0
+MMT.US,D,20060317,000000,2.30213,2.31712,2.29439,2.29439,276139.68728551,0
+MMT.US,D,20060320,000000,2.29439,2.3057,2.29439,2.29817,316671.24788975,0
+MMT.US,D,20060321,000000,2.3057,2.3057,2.29439,2.3057,311176.52179893,0
+MMT.US,D,20060322,000000,2.29817,2.30985,2.29439,2.29817,258885.39875401,0
+MMT.US,D,20060323,000000,2.3057,2.30985,2.29817,2.30213,215474.9411207,0
+MMT.US,D,20060324,000000,2.30985,2.31373,2.29817,2.30985,383090.60583885,0
+MMT.US,D,20060327,000000,2.3057,2.30985,2.28308,2.29817,450826.36438228,0
+MMT.US,D,20060328,000000,2.29439,2.3057,2.28706,2.29439,307261.26426975,0
+MMT.US,D,20060329,000000,2.29023,2.30213,2.28706,2.29439,325831.9533956,0
+MMT.US,D,20060330,000000,2.29439,2.30985,2.28706,2.29817,291572.65444675,0
+MMT.US,D,20060331,000000,2.30213,2.30213,2.28706,2.28706,350150.88975815,0
+MMT.US,D,20060403,000000,2.27912,2.29817,2.2715,2.28308,544188.97381915,0
+MMT.US,D,20060404,000000,2.28308,2.29817,2.27583,2.28308,560640.26859568,0
+MMT.US,D,20060405,000000,2.28308,2.29023,2.27583,2.27583,263333.15676535,0
+MMT.US,D,20060406,000000,2.27583,2.28706,2.2715,2.27912,240053.76317675,0
+MMT.US,D,20060407,000000,2.27583,2.28308,2.23719,2.24057,554641.68248689,0
+MMT.US,D,20060410,000000,2.24057,2.26018,2.24057,2.24498,365577.49237179,0
+MMT.US,D,20060411,000000,2.22926,2.24867,2.21426,2.22926,340206.28414013,0
+MMT.US,D,20060412,000000,2.22199,2.24498,2.21785,2.22199,513059.97152937,0
+MMT.US,D,20060413,000000,2.21785,2.23322,2.19484,2.19484,278229.3804127,0
+MMT.US,D,20060417,000000,2.23322,2.23322,2.20266,2.20266,460234.22648643,0
+MMT.US,D,20060418,000000,2.20633,2.24867,2.20266,2.23719,321635.59501427,0
+MMT.US,D,20060419,000000,2.22585,2.24867,2.21785,2.24057,289198.67819363,0
+MMT.US,D,20060420,000000,2.23322,2.25243,2.22585,2.23322,296279.23739365,0
+MMT.US,D,20060421,000000,2.24498,2.25621,2.23322,2.23322,389895.36797641,0
+MMT.US,D,20060424,000000,2.23322,2.25621,2.23322,2.24867,573983.54262973,0
+MMT.US,D,20060425,000000,2.25243,2.25621,2.22926,2.22926,294182.11896092,0
+MMT.US,D,20060426,000000,2.22926,2.25243,2.22585,2.23719,207369.68975779,0
+MMT.US,D,20060427,000000,2.23719,2.25243,2.22926,2.22926,234831.6518746,0
+MMT.US,D,20060428,000000,2.23322,2.24867,2.22585,2.23719,332885.99364732,0
+MMT.US,D,20060501,000000,2.23322,2.25243,2.23322,2.23322,253130.78696971,0
+MMT.US,D,20060502,000000,2.23719,2.25243,2.23322,2.23719,227237.68583519,0
+MMT.US,D,20060503,000000,2.23322,2.24867,2.23322,2.24057,269856.81805078,0
+MMT.US,D,20060504,000000,2.23719,2.24867,2.23322,2.24057,396427.51532529,0
+MMT.US,D,20060505,000000,2.24498,2.26404,2.24057,2.24057,260720.50997738,0
+MMT.US,D,20060508,000000,2.24057,2.25243,2.23322,2.23719,1751777.0194377,0
+MMT.US,D,20060509,000000,2.22585,2.23719,2.22585,2.22585,269604.35766283,0
+MMT.US,D,20060510,000000,2.22585,2.23719,2.22585,2.22585,169184.52570044,0
+MMT.US,D,20060511,000000,2.22585,2.23719,2.22199,2.22199,444543.49514756,0
+MMT.US,D,20060512,000000,2.22199,2.24057,2.21785,2.22199,365308.05985692,0
+MMT.US,D,20060515,000000,2.21021,2.23719,2.21021,2.21785,337068.56217551,0
+MMT.US,D,20060516,000000,2.21426,2.22585,2.21426,2.21785,200051.52078084,0
+MMT.US,D,20060517,000000,2.22199,2.22585,2.19484,2.1988,338637.42315781,0
+MMT.US,D,20060518,000000,2.20633,2.21785,2.1988,2.21785,232727.10813636,0
+MMT.US,D,20060519,000000,2.20633,2.24498,2.20633,2.24057,215739.06984592,0
+MMT.US,D,20060522,000000,2.23322,2.24498,2.22585,2.22585,240053.76317675,0
+MMT.US,D,20060523,000000,2.24057,2.24867,2.22585,2.22585,379697.24121249,0
+MMT.US,D,20060524,000000,2.22926,2.24498,2.22585,2.23719,434614.80089851,0
+MMT.US,D,20060525,000000,2.22926,2.25621,2.22926,2.24057,312489.74011949,0
+MMT.US,D,20060526,000000,2.23322,2.25621,2.23322,2.25621,199523.26333043,0
+MMT.US,D,20060530,000000,2.24498,2.24867,2.23322,2.23322,193252.06243295,0
+MMT.US,D,20060531,000000,2.24498,2.26018,2.23719,2.24057,339948.5199625,0
+MMT.US,D,20060601,000000,2.23719,2.25621,2.23719,2.23719,225668.8248529,0
+MMT.US,D,20060602,000000,2.24057,2.25621,2.23719,2.24498,193765.46927233,0
+MMT.US,D,20060605,000000,2.24867,2.25621,2.22585,2.22585,212078.39422056,0
+MMT.US,D,20060606,000000,2.22926,2.24867,2.22926,2.23322,217570.99879551,0
+MMT.US,D,20060607,000000,2.23322,2.24498,2.22585,2.23322,195332.20873877,0
+MMT.US,D,20060608,000000,2.21426,2.23322,2.21426,2.21785,314569.8864253,0
+MMT.US,D,20060609,000000,2.21785,2.23719,2.21785,2.23719,321376.77007873,0
+MMT.US,D,20060612,000000,2.22926,2.23719,2.22199,2.22199,182521.43518688,0
+MMT.US,D,20060613,000000,2.21785,2.23719,2.21426,2.21426,250514.95790793,0
+MMT.US,D,20060614,000000,2.20633,2.22926,2.20266,2.21426,264635.76750656,0
+MMT.US,D,20060615,000000,2.20633,2.22585,2.20633,2.21021,203705.83185863,0
+MMT.US,D,20060616,000000,2.21785,2.22199,2.20633,2.21785,189070.5546627,0
+MMT.US,D,20060619,000000,2.21785,2.23322,2.20633,2.21426,278495.63065378,0
+MMT.US,D,20060620,000000,2.21021,2.22199,2.20633,2.20633,176244.93049974,0
+MMT.US,D,20060621,000000,2.20633,2.21426,2.20266,2.21021,264635.76750656,0
+MMT.US,D,20060622,000000,2.20266,2.24498,2.19484,2.24498,385184.54199778,0
+MMT.US,D,20060623,000000,2.21785,2.22199,2.1988,2.22199,341517.3809448,0
+MMT.US,D,20060626,000000,2.22585,2.22585,2.20633,2.21785,302556.80283872,0
+MMT.US,D,20060627,000000,2.22199,2.22926,2.21021,2.21021,179930.00355757,0
+MMT.US,D,20060628,000000,2.21021,2.24057,2.21021,2.21785,224627.1605631,0
+MMT.US,D,20060629,000000,2.21785,2.23719,2.21426,2.21426,239015.28116073,0
+MMT.US,D,20060630,000000,2.21426,2.22585,2.21426,2.21785,276139.68728551,0
+MMT.US,D,20060703,000000,2.21785,2.22926,2.21785,2.22926,191692.74827206,0
+MMT.US,D,20060705,000000,2.22199,2.23322,2.21426,2.21785,269093.07233932,0
+MMT.US,D,20060706,000000,2.21785,2.23322,2.21785,2.22199,226978.86089965,0
+MMT.US,D,20060707,000000,2.22199,2.23719,2.21785,2.23322,271699.35457968,0
+MMT.US,D,20060710,000000,2.23322,2.23719,2.22199,2.22585,244243.75701047,0
+MMT.US,D,20060711,000000,2.21021,2.22585,2.21021,2.21426,261232.85605882,0
+MMT.US,D,20060712,000000,2.21426,2.22585,2.20266,2.21021,214177.63416915,0
+MMT.US,D,20060713,000000,2.21785,2.22199,2.20266,2.20266,149837.36176793,0
+MMT.US,D,20060714,000000,2.20633,2.21426,2.20633,2.21021,127356.71890256,0
+MMT.US,D,20060717,000000,2.20266,2.21426,2.20266,2.20633,166049.98600964,0
+MMT.US,D,20060718,000000,2.20633,2.21785,2.20266,2.20633,259153.77051094,0
+MMT.US,D,20060719,000000,2.20633,2.22585,2.20633,2.21426,322939.26651342,0
+MMT.US,D,20060720,000000,2.21426,2.22926,2.21021,2.22199,234568.58390732,0
+MMT.US,D,20060721,000000,2.21785,2.22585,2.21426,2.21785,203981.6289211,0
+MMT.US,D,20060724,000000,2.21426,2.23322,2.21426,2.23322,394858.65434298,0
+MMT.US,D,20060725,000000,2.22585,2.23719,2.22199,2.22585,341259.61676719,0
+MMT.US,D,20060726,000000,2.23322,2.23719,2.22585,2.22585,262274.52034863,0
+MMT.US,D,20060727,000000,2.22926,2.24057,2.22926,2.24057,143554.4925332,0
+MMT.US,D,20060728,000000,2.22926,2.25243,2.22926,2.24498,206837.18927563,0
+MMT.US,D,20060731,000000,2.23322,2.25243,2.23322,2.24057,636749.65025898,0
+MMT.US,D,20060801,000000,2.24867,2.25243,2.23322,2.25243,198734.05942858,0
+MMT.US,D,20060802,000000,2.25243,2.26018,2.24498,2.25243,289475.53601403,0
+MMT.US,D,20060803,000000,2.24867,2.26773,2.24498,2.26018,336812.91951376,0
+MMT.US,D,20060804,000000,2.25621,2.26404,2.24867,2.24867,499725.18355879,0
+MMT.US,D,20060807,000000,2.25621,2.26018,2.24498,2.24867,425200.57424679,0
+MMT.US,D,20060808,000000,2.24498,2.25621,2.23719,2.24867,363741.32039048,0
+MMT.US,D,20060809,000000,2.24867,2.24867,2.22926,2.24498,212078.39422056,0
+MMT.US,D,20060810,000000,2.23322,2.24867,2.22926,2.24057,384144.99922384,0
+MMT.US,D,20060811,000000,2.23322,2.25243,2.23322,2.24057,150366.6799763,0
+MMT.US,D,20060814,000000,2.23719,2.26018,2.23719,2.24498,312489.74011949,0
+MMT.US,D,20060815,000000,2.24498,2.26018,2.24498,2.25243,226978.86089965,0
+MMT.US,D,20060816,000000,2.25621,2.26404,2.24867,2.25243,375247.36168528,0
+MMT.US,D,20060817,000000,2.25243,2.27583,2.25243,2.26018,274576.13009287,0
+MMT.US,D,20060818,000000,2.27583,2.27583,2.26018,2.26018,180170.79560826,0
+MMT.US,D,20060821,000000,2.2715,2.27912,2.26018,2.26404,261496.98478405,0
+MMT.US,D,20060822,000000,2.2715,2.27912,2.26404,2.26404,364792.53150168,0
+MMT.US,D,20060823,000000,2.26404,2.27583,2.26404,2.26404,186437.75347401,0
+MMT.US,D,20060824,000000,2.26404,2.27583,2.26404,2.26773,290273.22597933,0
+MMT.US,D,20060825,000000,2.26773,2.27583,2.26773,2.27583,212863.35509068,0
+MMT.US,D,20060828,000000,2.27912,2.27912,2.26773,2.27583,304648.61748179,0
+MMT.US,D,20060829,000000,2.2715,2.28308,2.2715,2.2715,147490.96522106,0
+MMT.US,D,20060830,000000,2.27583,2.28308,2.2715,2.2715,207369.68975779,0
+MMT.US,D,20060831,000000,2.27912,2.28308,2.2715,2.27583,152718.38031284,0
+MMT.US,D,20060901,000000,2.2715,2.28308,2.2715,2.27583,273262.91177232,0
+MMT.US,D,20060905,000000,2.27583,2.28308,2.2715,2.27583,282938.08487547,0
+MMT.US,D,20060906,000000,2.2715,2.27912,2.26773,2.2715,469908.33883164,0
+MMT.US,D,20060907,000000,2.27912,2.27912,2.26404,2.26404,231158.24715406,0
+MMT.US,D,20060908,000000,2.2715,2.27583,2.26773,2.2715,205528.21398682,0
+MMT.US,D,20060911,000000,2.26773,2.29439,2.26773,2.27583,376821.52645722,0
+MMT.US,D,20060912,000000,2.27912,2.27912,2.26404,2.27583,330266.98231175,0
+MMT.US,D,20060913,000000,2.2715,2.27912,2.26773,2.26773,225152.23573971,0
+MMT.US,D,20060914,000000,2.2715,2.28308,2.26773,2.26773,301242.52376023,0
+MMT.US,D,20060915,000000,2.26773,2.27583,2.26018,2.26404,373938.38639647,0
+MMT.US,D,20060918,000000,2.26018,2.2715,2.26018,2.26773,244243.75701047,0
+MMT.US,D,20060919,000000,2.26404,2.27583,2.26404,2.26773,235614.49122887,0
+MMT.US,D,20060920,000000,2.26773,2.28308,2.26773,2.27912,405854.47107221,0
+MMT.US,D,20060921,000000,2.27583,2.29023,2.2715,2.29023,207892.64341856,0
+MMT.US,D,20060922,000000,2.27912,2.29439,2.27912,2.27912,228281.47164087,0
+MMT.US,D,20060925,000000,2.27912,2.28706,2.27583,2.27912,282155.24552122,0
+MMT.US,D,20060926,000000,2.28308,2.29023,2.27912,2.28308,304648.61748179,0
+MMT.US,D,20060927,000000,2.28706,2.29023,2.27912,2.28308,472269.58598958,0
+MMT.US,D,20060928,000000,2.27912,2.29023,2.27583,2.27583,635436.43193844,0
+MMT.US,D,20060929,000000,2.28308,2.28706,2.27583,2.27912,323467.52396387,0
+MMT.US,D,20061002,000000,2.2715,2.29439,2.2715,2.28308,509393.99211434,0
+MMT.US,D,20061003,000000,2.27912,2.3057,2.27912,2.29817,509919.06729098,0
+MMT.US,D,20061004,000000,2.29439,2.31373,2.29439,2.31373,628633.79131673,0
+MMT.US,D,20061005,000000,2.3057,2.31712,2.29439,2.31712,595161.57475388,0
+MMT.US,D,20061006,000000,2.3057,2.31712,2.30213,2.31373,275352.60489951,0
+MMT.US,D,20061009,000000,2.30985,2.32144,2.30213,2.30213,344912.86708701,0
+MMT.US,D,20061010,000000,2.29439,2.29817,2.28308,2.29439,133626.85904212,0
+MMT.US,D,20061011,000000,2.28706,2.31373,2.28706,2.29817,286071.56380835,0
+MMT.US,D,20061012,000000,2.29817,2.30985,2.29439,2.29439,407414.84599106,0
+MMT.US,D,20061013,000000,2.29023,2.30213,2.28706,2.28706,168134.37534717,0
+MMT.US,D,20061016,000000,2.29023,2.30985,2.29023,2.30985,358243.41202587,0
+MMT.US,D,20061017,000000,2.30213,2.30985,2.29817,2.29817,296279.23739365,0
+MMT.US,D,20061018,000000,2.29023,2.3057,2.29023,2.29023,311176.52179893,0
+MMT.US,D,20061019,000000,2.29023,2.30213,2.28308,2.29023,529277.89956073,0
+MMT.US,D,20061020,000000,2.28706,2.29817,2.28308,2.29439,233781.50152135,0
+MMT.US,D,20061023,000000,2.29023,2.29817,2.28308,2.29439,330266.98231175,0
+MMT.US,D,20061024,000000,2.28706,2.29817,2.28706,2.29439,386238.93538277,0
+MMT.US,D,20061025,000000,2.29023,2.30213,2.28706,2.29439,371326.80036643,0
+MMT.US,D,20061026,000000,2.29817,2.3057,2.29023,2.30213,471478.26057188,0
+MMT.US,D,20061027,000000,2.3057,2.30985,2.29817,2.29817,277702.18372021,0
+MMT.US,D,20061030,000000,2.30213,2.3057,2.29023,2.29023,394074.7542308,0
+MMT.US,D,20061031,000000,2.29439,2.30213,2.29439,2.29439,194308.57733381,0
+MMT.US,D,20061101,000000,2.29439,2.3057,2.29439,2.29817,330794.17900426,0
+MMT.US,D,20061102,000000,2.29439,2.30213,2.28706,2.29023,460491.99066404,0
+MMT.US,D,20061103,000000,2.28308,2.28706,2.26018,2.26773,395641.49369724,0
+MMT.US,D,20061106,000000,2.26773,2.29817,2.26773,2.28308,260193.31328489,0
+MMT.US,D,20061107,000000,2.28308,2.29439,2.27583,2.27912,224627.1605631,0
+MMT.US,D,20061108,000000,2.27912,2.29023,2.27912,2.27912,331320.31493881,0
+MMT.US,D,20061109,000000,2.26773,2.27912,2.26773,2.26773,399047.58741879,0
+MMT.US,D,20061110,000000,2.26773,2.28308,2.26773,2.2715,190898.24058052,0
+MMT.US,D,20061113,000000,2.2715,2.28706,2.2715,2.27583,276401.69449485,0
+MMT.US,D,20061114,000000,2.27912,2.29439,2.27912,2.29023,408201.92837702,0
+MMT.US,D,20061115,000000,2.28706,2.29439,2.28308,2.28308,328162.43857348,0
+MMT.US,D,20061116,000000,2.28308,2.29023,2.28308,2.28308,295760.52676462,0
+MMT.US,D,20061117,000000,2.28308,2.29023,2.27912,2.28308,326866.19237987,0
+MMT.US,D,20061120,000000,2.28308,2.29439,2.27912,2.29023,494486.10012973,0
+MMT.US,D,20061121,000000,2.28706,2.30213,2.28706,2.29439,426760.94916563,0
+MMT.US,D,20061122,000000,2.29023,2.30985,2.29023,2.3057,457361.69400496,0
+MMT.US,D,20061124,000000,2.3057,2.32531,2.29817,2.3057,116885.97734997,0
+MMT.US,D,20061127,000000,2.3057,2.32144,2.3057,2.31373,440098.91941001,0
+MMT.US,D,20061128,000000,2.3057,2.32144,2.30213,2.31712,187503.81519625,0
+MMT.US,D,20061129,000000,2.32144,2.32531,2.3057,2.31373,250257.19373031,0
+MMT.US,D,20061130,000000,2.30985,2.32852,2.30985,2.32852,457102.86906942,0
+MMT.US,D,20061201,000000,2.32144,2.34023,2.31712,2.33681,307261.26426975,0
+MMT.US,D,20061204,000000,2.32531,2.34399,2.32531,2.33276,475921.7755515,0
+MMT.US,D,20061205,000000,2.32852,2.34803,2.32852,2.33681,283728.34953525,0
+MMT.US,D,20061206,000000,2.33276,2.33681,2.32531,2.32531,421536.71634763,0
+MMT.US,D,20061207,000000,2.32144,2.33276,2.31712,2.31712,359295.683895,0
+MMT.US,D,20061208,000000,2.31712,2.32531,2.31373,2.31712,423890.53820003,0
+MMT.US,D,20061211,000000,2.31712,2.33276,2.31712,2.32531,538158.56497238,0
+MMT.US,D,20061212,000000,2.33276,2.33276,2.32531,2.32531,747882.07658261,0
+MMT.US,D,20061213,000000,2.31373,2.32852,2.31373,2.31373,317458.33027573,0
+MMT.US,D,20061214,000000,2.31712,2.32531,2.31373,2.31373,360600.41615208,0
+MMT.US,D,20061215,000000,2.31373,2.32144,2.29817,2.3057,386238.93538277,0
+MMT.US,D,20061218,000000,2.30213,2.30985,2.29023,2.29023,426512.73180939,0
+MMT.US,D,20061219,000000,2.29439,2.3057,2.29439,2.3057,226978.86089965,0
+MMT.US,D,20061220,000000,2.30213,2.3057,2.29439,2.30213,392772.14348958,0
+MMT.US,D,20061221,000000,2.3057,2.3057,2.29439,2.30213,201615.07797349,0
+MMT.US,D,20061222,000000,2.29817,2.32144,2.29817,2.32144,207103.43951671,0
+MMT.US,D,20061226,000000,2.31373,2.32144,2.3057,2.31712,353023.42223958,0
+MMT.US,D,20061227,000000,2.30985,2.32531,2.30985,2.31373,376821.52645722,0
+MMT.US,D,20061228,000000,2.30985,2.32144,2.30213,2.30213,424406.06655529,0
+MMT.US,D,20061229,000000,2.3057,2.31373,2.30213,2.30213,441403.65166708,0
+MMT.US,D,20070103,000000,2.30213,2.31373,2.29023,2.3057,1072147.2905118,0
+MMT.US,D,20070104,000000,2.30213,2.30985,2.29439,2.30985,657405.7894803,0
+MMT.US,D,20070105,000000,2.29817,2.30213,2.29023,2.29023,419180.77297935,0
+MMT.US,D,20070108,000000,2.29023,2.31712,2.29023,2.30985,514635.19705928,0
+MMT.US,D,20070109,000000,2.31712,2.33276,2.30985,2.32852,773511.04899188,0
+MMT.US,D,20070110,000000,2.32531,2.32531,2.30213,2.30213,380743.14853403,0
+MMT.US,D,20070111,000000,2.3057,2.32531,2.30213,2.3057,622366.83345101,0
+MMT.US,D,20070112,000000,2.30985,2.31712,2.3057,2.30985,582351.86195992,0
+MMT.US,D,20070116,000000,2.31712,2.32852,2.30985,2.32531,1066921.9969359,0
+MMT.US,D,20070117,000000,2.31712,2.32852,2.31712,2.32144,576073.23575693,0
+MMT.US,D,20070118,000000,2.31712,2.32531,2.3057,2.32144,1312195.7498988,0
+MMT.US,D,20070119,000000,2.31373,2.32144,2.31373,2.31712,237953.46247023,0
+MMT.US,D,20070122,000000,2.32144,2.32144,2.31373,2.31373,285816.98190453,0
+MMT.US,D,20070123,000000,2.31373,2.32531,2.31373,2.32144,508351.26706662,0
+MMT.US,D,20070124,000000,2.32144,2.33276,2.31712,2.32531,495283.79009504,0
+MMT.US,D,20070125,000000,2.32852,2.33276,2.31712,2.32531,494486.10012973,0
+MMT.US,D,20070126,000000,2.32531,2.33276,2.31712,2.32144,435131.39001169,0
+MMT.US,D,20070129,000000,2.32144,2.32852,2.31712,2.32531,435658.58670419,0
+MMT.US,D,20070130,000000,2.32531,2.32852,2.32144,2.32144,504955.7809244,0
+MMT.US,D,20070131,000000,2.32531,2.32852,2.31712,2.31712,354844.74360985,0
+MMT.US,D,20070201,000000,2.31712,2.32531,2.31712,2.32144,546258.51254563,0
+MMT.US,D,20070202,000000,2.32144,2.32531,2.31712,2.31712,420761.30229889,0
+MMT.US,D,20070205,000000,2.32144,2.32531,2.31712,2.32531,282155.24552122,0
+MMT.US,D,20070206,000000,2.31712,2.32531,2.31712,2.31712,417095.32288386,0
+MMT.US,D,20070207,000000,2.31712,2.32531,2.31712,2.32144,334460.15841927,0
+MMT.US,D,20070208,000000,2.31712,2.32852,2.31712,2.32852,545228.51659309,0
+MMT.US,D,20070209,000000,2.31712,2.31712,2.3057,2.3057,379184.89513104,0
+MMT.US,D,20070212,000000,2.30985,2.31373,2.29817,2.31373,388850.5214128,0
+MMT.US,D,20070213,000000,2.30985,2.31373,2.30213,2.3057,382575.0774836,0
+MMT.US,D,20070214,000000,2.3057,2.31712,2.30213,2.30985,386295.1555532,0
+MMT.US,D,20070215,000000,2.3057,2.32531,2.3057,2.31712,427287.08510019,0
+MMT.US,D,20070216,000000,2.32531,2.32852,2.31712,2.32852,360093.37386032,0
+MMT.US,D,20070220,000000,2.32531,2.33681,2.32144,2.33276,886484.95108647,0
+MMT.US,D,20070221,000000,2.33276,2.35172,2.33276,2.34023,794686.95960017,0
+MMT.US,D,20070222,000000,2.33681,2.34803,2.33276,2.34023,455793.8937806,0
+MMT.US,D,20070223,000000,2.34399,2.35172,2.33681,2.34399,442191.79481099,0
+MMT.US,D,20070226,000000,2.34399,2.35588,2.34399,2.35172,246531.81187106,0
+MMT.US,D,20070227,000000,2.34803,2.35915,2.34803,2.34803,1018784.801955,0
+MMT.US,D,20070228,000000,2.35588,2.35588,2.34803,2.35588,249462.6860388,0
+MMT.US,D,20070301,000000,2.34803,2.35915,2.34803,2.34803,542091.85538641,0
+MMT.US,D,20070302,000000,2.34803,2.35172,2.34399,2.34399,362711.32443794,0
+MMT.US,D,20070305,000000,2.35172,2.35172,2.33276,2.33276,867391.30829985,0
+MMT.US,D,20070306,000000,2.34023,2.34023,2.33681,2.33681,209713.96478882,0
+MMT.US,D,20070307,000000,2.33681,2.34023,2.33276,2.33276,294720.98399068,0
+MMT.US,D,20070308,000000,2.34023,2.34803,2.33276,2.34803,322939.26651342,0
+MMT.US,D,20070309,000000,2.32531,2.34023,2.32531,2.32852,209210.10477083,0
+MMT.US,D,20070312,000000,2.33276,2.34399,2.33276,2.34399,286867.13225779,0
+MMT.US,D,20070313,000000,2.34023,2.34803,2.33681,2.34399,648249.32700619,0
+MMT.US,D,20070314,000000,2.34399,2.34803,2.33681,2.34023,180170.79560826,0
+MMT.US,D,20070315,000000,2.33681,2.34023,2.32852,2.32852,330266.98231175,0
+MMT.US,D,20070316,000000,2.33276,2.33681,2.32852,2.33276,133882.50170386,0
+MMT.US,D,20070319,000000,2.33276,2.34023,2.33276,2.33681,183573.707056,0
+MMT.US,D,20070320,000000,2.34023,2.34399,2.33681,2.33681,344658.2851832,0
+MMT.US,D,20070321,000000,2.33681,2.34399,2.33276,2.34399,178615.72447909,0
+MMT.US,D,20070322,000000,2.33681,2.34399,2.33681,2.34399,336025.83712779,0
+MMT.US,D,20070323,000000,2.34023,2.34803,2.34023,2.34803,303334.3384033,0
+MMT.US,D,20070326,000000,2.34399,2.34803,2.33276,2.34023,519852.00457174,0
+MMT.US,D,20070327,000000,2.33681,2.34803,2.33681,2.34803,402442.01280308,0
+MMT.US,D,20070328,000000,2.34023,2.3749,2.34023,2.34803,748670.2197265,0
+MMT.US,D,20070329,000000,2.35172,2.35915,2.34023,2.34399,409503.47836032,0
+MMT.US,D,20070330,000000,2.34803,2.35588,2.34023,2.34023,306472.0603679,0
+MMT.US,D,20070402,000000,2.34803,2.36369,2.34399,2.34399,344398.39948971,0
+MMT.US,D,20070403,000000,2.34399,2.35172,2.34023,2.34023,1074232.7406074,0
+MMT.US,D,20070404,000000,2.34023,2.34803,2.34023,2.34023,366094.08148495,0
+MMT.US,D,20070405,000000,2.34023,2.34803,2.34023,2.34023,305954.4104968,0
+MMT.US,D,20070409,000000,2.34803,2.36728,2.34803,2.34803,524564.95206626,0
+MMT.US,D,20070410,000000,2.34803,2.35588,2.33276,2.33276,579745.57971955,0
+MMT.US,D,20070411,000000,2.33681,2.34803,2.33276,2.33681,727229.11963507,0
+MMT.US,D,20070412,000000,2.33681,2.34023,2.33276,2.33276,543400.83067524,0
+MMT.US,D,20070413,000000,2.34399,2.34399,2.33276,2.33276,340738.78462228,0
+MMT.US,D,20070416,000000,2.33681,2.34023,2.32144,2.32144,524301.88409895,0
+MMT.US,D,20070417,000000,2.32852,2.33681,2.32144,2.32852,479334.23382062,0
+MMT.US,D,20070418,000000,2.32531,2.32852,2.32144,2.32852,374723.34726657,0
+MMT.US,D,20070419,000000,2.32852,2.32852,2.32144,2.32144,400363.98801314,0
+MMT.US,D,20070420,000000,2.32144,2.32852,2.32144,2.32531,577908.3469803,0
+MMT.US,D,20070423,000000,2.32531,2.32852,2.31373,2.31373,443758.53427744,0
+MMT.US,D,20070424,000000,2.31373,2.32531,2.31373,2.32531,405854.47107221,0
+MMT.US,D,20070425,000000,2.32531,2.33681,2.32144,2.32852,727745.70874824,0
+MMT.US,D,20070426,000000,2.33276,2.33681,2.32852,2.32852,422056.48773459,0
+MMT.US,D,20070427,000000,2.32852,2.33681,2.32852,2.32852,248687.27199009,0
+MMT.US,D,20070430,000000,2.33276,2.33276,2.32531,2.32531,270921.8190151,0
+MMT.US,D,20070501,000000,2.32852,2.33681,2.32531,2.33276,453968.32937862,0
+MMT.US,D,20070502,000000,2.32852,2.33681,2.32852,2.32852,397992.13327587,0
+MMT.US,D,20070503,000000,2.32852,2.33681,2.32852,2.33681,708928.92378203,0
+MMT.US,D,20070504,000000,2.33276,2.33681,2.32852,2.32852,314332.27664839,0
+MMT.US,D,20070507,000000,2.33276,2.33276,2.32531,2.32531,1025071.9142214,0
+MMT.US,D,20070508,000000,2.32531,2.32852,2.30213,2.32852,1041801.1275763,0
+MMT.US,D,20070509,000000,2.31712,2.32144,2.31373,2.31712,623925.08685397,0
+MMT.US,D,20070510,000000,2.31712,2.32144,2.30985,2.31712,478009.34716282,0
+MMT.US,D,20070511,000000,2.31712,2.32531,2.31712,2.31712,486126.26686299,0
+MMT.US,D,20070514,000000,2.31712,2.32531,2.31373,2.31373,674327.00002096,0
+MMT.US,D,20070515,000000,2.31712,2.32144,2.30985,2.31373,431472.83590219,0
+MMT.US,D,20070516,000000,2.31373,2.31712,2.30985,2.31712,387806.73560714,0
+MMT.US,D,20070517,000000,2.31373,2.31712,2.30985,2.30985,212078.39422056,0
+MMT.US,D,20070518,000000,2.31373,2.31373,2.29817,2.30213,561436.89780306,0
+MMT.US,D,20070521,000000,2.30213,2.3057,2.29023,2.29817,753372.55964167,0
+MMT.US,D,20070522,000000,2.30213,2.30213,2.29439,2.29439,401403.53078708,0
+MMT.US,D,20070523,000000,2.29439,2.30213,2.28706,2.28706,578167.17191588,0
+MMT.US,D,20070524,000000,2.28706,2.29817,2.28706,2.29439,502601.95907196,0
+MMT.US,D,20070525,000000,2.29023,2.30213,2.29023,2.30213,840437.44923276,0
+MMT.US,D,20070529,000000,2.29817,2.30985,2.29439,2.3057,571905.51783977,0
+MMT.US,D,20070530,000000,2.30213,2.30985,2.30213,2.30985,369503.35748032,0
+MMT.US,D,20070531,000000,2.3057,2.32144,2.3057,2.31712,906356.12943767,0
+MMT.US,D,20070601,000000,2.31373,2.31712,2.30213,2.30213,357730.00518649,0
+MMT.US,D,20070604,000000,2.30213,2.31373,2.30213,2.30213,315361.21184301,0
+MMT.US,D,20070605,000000,2.3057,2.30985,2.29817,2.3057,391724.11465219,0
+MMT.US,D,20070606,000000,2.30213,2.3057,2.29023,2.29023,444019.48072885,0
+MMT.US,D,20070607,000000,2.29023,2.29439,2.27912,2.28308,764878.60093647,0
+MMT.US,D,20070608,000000,2.27912,2.28308,2.2715,2.27583,505996.38445626,0
+MMT.US,D,20070611,000000,2.2715,2.27583,2.26018,2.2715,376033.38331333,0
+MMT.US,D,20070612,000000,2.26773,2.26773,2.22926,2.24867,656094.6926756,0
+MMT.US,D,20070613,000000,2.24057,2.26773,2.24057,2.26404,632830.14969807,0
+MMT.US,D,20070614,000000,2.26018,2.27583,2.26018,2.26404,428593.93887314,0
+MMT.US,D,20070615,000000,2.26404,2.27583,2.26404,2.27583,369230.74269163,0
+MMT.US,D,20070618,000000,2.27583,2.27912,2.26404,2.26404,357467.99797715,0
+MMT.US,D,20070619,000000,2.26404,2.27583,2.26404,2.26404,381003.03422752,0
+MMT.US,D,20070620,000000,2.26773,2.27583,2.25243,2.25621,438279.7195556,0
+MMT.US,D,20070621,000000,2.25621,2.26404,2.25243,2.25243,418919.82652792,0
+MMT.US,D,20070622,000000,2.24867,2.26018,2.24867,2.26018,445857.77422604,0
+MMT.US,D,20070625,000000,2.26018,2.26773,2.24498,2.25243,623925.08685397,0
+MMT.US,D,20070626,000000,2.24867,2.26404,2.24867,2.25243,660018.43626827,0
+MMT.US,D,20070627,000000,2.25243,2.26773,2.25243,2.26773,345175.93505431,0
+MMT.US,D,20070628,000000,2.26773,2.26773,2.25621,2.25621,1007280.8821759,0
+MMT.US,D,20070629,000000,2.26404,2.2715,2.26018,2.2715,307790.58247811,0
+MMT.US,D,20070702,000000,2.2715,2.28706,2.26404,2.28706,1096984.9375033,0
+MMT.US,D,20070703,000000,2.27912,2.29023,2.27583,2.27583,223851.74651436,0
+MMT.US,D,20070705,000000,2.27912,2.28308,2.26404,2.28308,523257.03753536,0
+MMT.US,D,20070706,000000,2.2715,2.30985,2.26404,2.27583,652442.50311371,0
+MMT.US,D,20070709,000000,2.28308,2.28308,2.27583,2.28308,438279.7195556,0
+MMT.US,D,20070710,000000,2.27583,2.27912,2.26404,2.26404,354844.74360985,0
+MMT.US,D,20070711,000000,2.27583,2.27583,2.26404,2.26404,245806.25344517,0
+MMT.US,D,20070712,000000,2.26773,2.26773,2.26018,2.26018,405328.33513765,0
+MMT.US,D,20070713,000000,2.26404,2.26404,2.24498,2.24498,524051.54522687,0
+MMT.US,D,20070716,000000,2.25621,2.26018,2.24867,2.26018,306988.64948108,0
+MMT.US,D,20070717,000000,2.26018,2.26773,2.24498,2.24498,306745.73591451,0
+MMT.US,D,20070718,000000,2.24498,2.25621,2.24498,2.24867,313008.45074853,0
+MMT.US,D,20070719,000000,2.25243,2.25621,2.24498,2.24498,314856.29106709,0
+MMT.US,D,20070720,000000,2.24867,2.26018,2.24498,2.25621,292099.85113927,0
+MMT.US,D,20070723,000000,2.25243,2.26404,2.23719,2.24057,871319.29492423,0
+MMT.US,D,20070724,000000,2.23322,2.24057,2.22585,2.23719,708928.92378203,0
+MMT.US,D,20070725,000000,2.23322,2.23719,2.22199,2.23322,251294.61498841,0
+MMT.US,D,20070726,000000,2.21426,2.22199,2.1872,2.1872,1030046.8689251,0
+MMT.US,D,20070727,000000,2.19484,2.20266,2.18354,2.1872,660282.56499348,0
+MMT.US,D,20070730,000000,2.19484,2.20633,2.19484,2.20266,282680.32069785,0
+MMT.US,D,20070731,000000,2.20633,2.22199,2.20633,2.21426,211816.38701121,0
+MMT.US,D,20070801,000000,2.20633,2.22199,2.19484,2.21021,589418.63130684,0
+MMT.US,D,20070802,000000,2.21426,2.21785,2.20633,2.21021,141212.33901805,0
+MMT.US,D,20070803,000000,2.21785,2.23322,2.20633,2.21785,262274.52034863,0
+MMT.US,D,20070806,000000,2.21021,2.21785,2.20266,2.20633,396172.93342146,0
+MMT.US,D,20070807,000000,2.19484,2.20633,2.19484,2.1988,787102.54038216,0
+MMT.US,D,20070808,000000,2.1988,2.22585,2.1988,2.21426,487167.93115278,0
+MMT.US,D,20070809,000000,2.20633,2.21426,2.18004,2.1988,678324.99666889,0
+MMT.US,D,20070810,000000,2.1872,2.19484,2.18354,2.18354,902422.83902363,0
+MMT.US,D,20070813,000000,2.20266,2.20266,2.1724,2.18004,560919.24793197,0
+MMT.US,D,20070814,000000,2.18354,2.1872,2.1643,2.1643,673610.98841646,0
+MMT.US,D,20070815,000000,2.1724,2.17571,2.13375,2.15327,829729.09790326,0
+MMT.US,D,20070816,000000,2.13375,2.15327,2.11867,2.14185,1114500.1724863,0
+MMT.US,D,20070817,000000,2.14544,2.17571,2.14544,2.15327,558304.47962812,0
+MMT.US,D,20070820,000000,2.16052,2.1988,2.16052,2.19484,322698.47446272,0
+MMT.US,D,20070821,000000,2.18004,2.21021,2.17571,2.21021,342302.34181493,0
+MMT.US,D,20070822,000000,2.1988,2.21426,2.1988,2.20266,327919.52500692,0
+MMT.US,D,20070823,000000,2.20266,2.21785,2.20266,2.20633,343615.56013547,0
+MMT.US,D,20070824,000000,2.20633,2.21785,2.20633,2.20633,263065.84576634,0
+MMT.US,D,20070827,000000,2.1988,2.22199,2.19484,2.20266,1179352.790969,0
+MMT.US,D,20070828,000000,2.21021,2.21785,2.19484,2.20633,303080.81725741,0
+MMT.US,D,20070829,000000,2.20633,2.23719,2.20633,2.22199,308559.63197925,0
+MMT.US,D,20070830,000000,2.21785,2.23719,2.21785,2.22926,234049.87327829,0
+MMT.US,D,20070831,000000,2.24057,2.24057,2.22199,2.22926,860327.72122674,0
+MMT.US,D,20070904,000000,2.22926,2.24867,2.22585,2.24057,537131.75129363,0
+MMT.US,D,20070905,000000,2.23719,2.24498,2.23322,2.23719,376172.34260249,0
+MMT.US,D,20070906,000000,2.23719,2.25621,2.23719,2.24498,740693.32007343,0
+MMT.US,D,20070907,000000,2.24498,2.26018,2.24057,2.26018,322698.47446272,0
+MMT.US,D,20070910,000000,2.25243,2.25621,2.24057,2.25243,1316385.7437326,0
+MMT.US,D,20070911,000000,2.25243,2.25621,2.24057,2.25243,880987.04272184,0
+MMT.US,D,20070912,000000,2.25243,2.25621,2.24498,2.24498,289741.78625512,0
+MMT.US,D,20070913,000000,2.24867,2.25621,2.24057,2.24057,205528.21398682,0
+MMT.US,D,20070914,000000,2.24498,2.25243,2.23322,2.23322,206588.9719194,0
+MMT.US,D,20070917,000000,2.24057,2.24867,2.22585,2.22585,277194.0806705,0
+MMT.US,D,20070918,000000,2.24867,2.24867,2.22585,2.22585,238733.11955066,0
+MMT.US,D,20070919,000000,2.23719,2.24867,2.22585,2.22585,220173.03800417,0
+MMT.US,D,20070920,000000,2.22926,2.24057,2.20633,2.20633,219656.44889097,0
+MMT.US,D,20070921,000000,2.21426,2.26404,2.21021,2.25243,432514.500192,0
+MMT.US,D,20070924,000000,2.24498,2.26404,2.23322,2.23719,300469.23122738,0
+MMT.US,D,20070925,000000,2.25243,2.25243,2.22926,2.24057,296279.23739365,0
+MMT.US,D,20070926,000000,2.24057,2.24498,2.23322,2.24057,294970.26210484,0
+MMT.US,D,20070927,000000,2.24057,2.24867,2.22926,2.24057,319029.3127739,0
+MMT.US,D,20070928,000000,2.24057,2.24867,2.23322,2.24057,236913.91969627,0
+MMT.US,D,20071001,000000,2.23719,2.2715,2.23719,2.25621,394074.7542308,0
+MMT.US,D,20071002,000000,2.26018,2.26404,2.24498,2.24498,302556.80283872,0
+MMT.US,D,20071003,000000,2.24867,2.25621,2.24498,2.24867,298364.68748912,0
+MMT.US,D,20071004,000000,2.25243,2.26018,2.24867,2.24867,258608.5409336,0
+MMT.US,D,20071005,000000,2.25621,2.26018,2.24498,2.24867,261232.85605882,0
+MMT.US,D,20071008,000000,2.25243,2.25621,2.24057,2.25621,214949.86594408,0
+MMT.US,D,20071009,000000,2.25243,2.25243,2.23322,2.23322,285816.98190453,0
+MMT.US,D,20071010,000000,2.23322,2.25621,2.23322,2.24057,377866.37302084,0
+MMT.US,D,20071011,000000,2.24057,2.24867,2.23322,2.23322,410816.69668088,0
+MMT.US,D,20071012,000000,2.24057,2.24498,2.23322,2.23322,271699.35457968,0
+MMT.US,D,20071015,000000,2.24498,2.24498,2.22199,2.22585,420227.74105879,0
+MMT.US,D,20071016,000000,2.22585,2.22926,2.21426,2.21785,250257.19373031,0
+MMT.US,D,20071017,000000,2.22199,2.23322,2.21785,2.21785,231697.11218379,0
+MMT.US,D,20071018,000000,2.22199,2.22585,2.21785,2.21785,288425.38566076,0
+MMT.US,D,20071019,000000,2.22199,2.22199,2.20633,2.21021,636749.65025898,0
+MMT.US,D,20071022,000000,2.21785,2.23322,2.21021,2.21426,560640.26859568,0
+MMT.US,D,20071023,000000,2.22199,2.23719,2.21785,2.22585,717809.58919367,0
+MMT.US,D,20071024,000000,2.23322,2.26018,2.22585,2.22926,936935.65911836,0
+MMT.US,D,20071025,000000,2.23719,2.23719,2.22926,2.23322,421787.05521972,0
+MMT.US,D,20071026,000000,2.23322,2.24057,2.22926,2.23322,415261.27241842,0
+MMT.US,D,20071029,000000,2.23322,2.24057,2.22926,2.22926,512018.30723958,0
+MMT.US,D,20071030,000000,2.23322,2.23719,2.22199,2.22926,1419155.1545156,0
+MMT.US,D,20071031,000000,2.23719,2.24057,2.22926,2.23322,195074.44456116,0
+MMT.US,D,20071101,000000,2.23322,2.23719,2.21785,2.22585,489266.11034346,0
+MMT.US,D,20071102,000000,2.22585,2.22926,2.22199,2.22199,314332.27664839,0
+MMT.US,D,20071105,000000,2.22199,2.22585,2.21426,2.21785,636216.08901889,0
+MMT.US,D,20071106,000000,2.22199,2.23719,2.21785,2.23322,484302.82397688,0
+MMT.US,D,20071107,000000,2.22199,2.22585,2.21426,2.21426,383878.74898277,0
+MMT.US,D,20071108,000000,2.21426,2.22585,2.20633,2.21426,408455.44952292,0
+MMT.US,D,20071109,000000,2.20633,2.21426,2.19484,2.20266,444291.0347596,0
+MMT.US,D,20071112,000000,2.1988,2.21021,2.19484,2.19484,356423.15141355,0
+MMT.US,D,20071113,000000,2.1988,2.20266,2.19163,2.19484,340473.59513913,0
+MMT.US,D,20071114,000000,2.1988,2.20633,2.19484,2.19484,297852.34140768,0
+MMT.US,D,20071115,000000,2.20266,2.20266,2.1872,2.19484,303855.17054821,0
+MMT.US,D,20071116,000000,2.19484,2.21021,2.19484,2.1988,428328.74938998,0
+MMT.US,D,20071119,000000,2.1988,2.20266,2.19484,2.19484,391205.40402315,0
+MMT.US,D,20071120,000000,2.19484,2.20633,2.19484,2.20266,220961.18114807,0
+MMT.US,D,20071121,000000,2.14904,2.25621,2.14904,2.24057,532243.77874026,0
+MMT.US,D,20071123,000000,2.24057,2.24057,2.20633,2.21021,156110.68418128,0
+MMT.US,D,20071126,000000,2.21021,2.22199,2.20633,2.21426,283728.34953525,0
+MMT.US,D,20071127,000000,2.20633,2.24867,2.20633,2.24057,397282.48621895,0
+MMT.US,D,20071128,000000,2.24057,2.24867,2.22199,2.24498,415517.9758381,0
+MMT.US,D,20071129,000000,2.23322,2.24057,2.22585,2.23322,290527.80788315,0
+MMT.US,D,20071130,000000,2.22926,2.24498,2.22199,2.24498,370276.65001317,0
+MMT.US,D,20071203,000000,2.23719,2.26773,2.23322,2.24498,488785.58700001,0
+MMT.US,D,20071204,000000,2.24498,2.26404,2.23719,2.25621,370836.73020157,0
+MMT.US,D,20071205,000000,2.25243,2.26018,2.24498,2.25621,260446.83443079,0
+MMT.US,D,20071206,000000,2.24867,2.25621,2.24498,2.24867,322167.03473849,0
+MMT.US,D,20071207,000000,2.24498,2.24867,2.22585,2.23322,470969.09676422,0
+MMT.US,D,20071210,000000,2.21785,2.23719,2.21785,2.22199,262274.52034863,0
+MMT.US,D,20071211,000000,2.22585,2.22926,2.20266,2.20633,358519.20908834,0
+MMT.US,D,20071212,000000,2.20266,2.20633,2.1988,2.20266,338637.42315781,0
+MMT.US,D,20071213,000000,2.1988,2.21426,2.19163,2.19484,336025.83712779,0
+MMT.US,D,20071214,000000,2.1872,2.20633,2.1872,2.19484,381003.03422752,0
+MMT.US,D,20071217,000000,2.20266,2.20633,2.1724,2.1724,406365.75639572,0
+MMT.US,D,20071218,000000,2.17571,2.1872,2.17571,2.17571,485349.79205635,0
+MMT.US,D,20071219,000000,2.18354,2.18354,2.1643,2.17571,539997.9192275,0
+MMT.US,D,20071220,000000,2.18004,2.18004,2.16837,2.16837,534762.01807223,0
+MMT.US,D,20071221,000000,2.16837,2.18354,2.14904,2.1724,673359.58878644,0
+MMT.US,D,20071224,000000,2.1724,2.19484,2.1724,2.19484,196921.22412178,0
+MMT.US,D,20071226,000000,2.19484,2.20633,2.1724,2.20266,361655.87029501,0
+MMT.US,D,20071227,000000,2.18354,2.21785,2.18354,2.21021,487634.66464314,0
+MMT.US,D,20071228,000000,2.21021,2.21785,2.14544,2.18354,446654.40343341,0
+MMT.US,D,20071231,000000,2.19163,2.21021,2.19163,2.20633,528104.70128729,0
+MMT.US,D,20080102,000000,2.20633,2.24867,2.1988,2.22926,589882.18252337,0
+MMT.US,D,20080103,000000,2.22199,2.25243,2.22199,2.24867,767437.14906989,0
+MMT.US,D,20080104,000000,2.24867,2.29023,2.24057,2.28706,788382.87520679,0
+MMT.US,D,20080107,000000,2.27583,2.28308,2.26404,2.26773,623380.91803454,0
+MMT.US,D,20080108,000000,2.2715,2.28308,2.26018,2.26773,430682.5712424,0
+MMT.US,D,20080109,000000,2.28308,2.28308,2.26404,2.2715,443636.5471152,0
+MMT.US,D,20080110,000000,2.26018,2.26773,2.24498,2.25621,302812.44550047,0
+MMT.US,D,20080111,000000,2.25243,2.26773,2.24867,2.26018,415782.10456332,0
+MMT.US,D,20080114,000000,2.26018,2.28308,2.26018,2.26773,967164.07792336,0
+MMT.US,D,20080115,000000,2.26773,2.27583,2.26018,2.26404,742577.22616171,0
+MMT.US,D,20080116,000000,2.2715,2.30213,2.26018,2.26773,561801.79853188,0
+MMT.US,D,20080117,000000,2.26773,2.27912,2.24057,2.24498,375247.36168528,0
+MMT.US,D,20080118,000000,2.26773,2.2715,2.21426,2.22926,540518.75137239,0
+MMT.US,D,20080122,000000,2.19484,2.25621,2.00347,2.22926,375816.98869508,0
+MMT.US,D,20080123,000000,2.23322,2.26018,2.21785,2.25621,370016.76431969,0
+MMT.US,D,20080124,000000,2.25243,2.29439,2.25243,2.26773,570556.23374952,0
+MMT.US,D,20080125,000000,2.29439,2.29439,2.23719,2.24867,272997.72228917,0
+MMT.US,D,20080128,000000,2.23719,2.26773,2.23322,2.24057,656366.24670635,0
+MMT.US,D,20080129,000000,2.26018,2.2715,2.24498,2.2715,808957.3360673,0
+MMT.US,D,20080130,000000,2.28706,2.28706,2.26018,2.26404,553589.41061776,0
+MMT.US,D,20080131,000000,2.26773,2.2715,2.26018,2.26773,185142.56803831,0
+MMT.US,D,20080201,000000,2.28308,2.28308,2.25621,2.2715,356967.32023297,0
+MMT.US,D,20080204,000000,2.26773,2.28308,2.25621,2.25621,349375.47570941,0
+MMT.US,D,20080205,000000,2.26404,2.26773,2.25621,2.25621,294970.26210484,0
+MMT.US,D,20080206,000000,2.26018,2.26773,2.24867,2.25243,370276.65001317,0
+MMT.US,D,20080207,000000,2.26018,2.26773,2.25243,2.25243,362948.93421483,0
+MMT.US,D,20080208,000000,2.25621,2.26018,2.24498,2.25243,413168.3970174,0
+MMT.US,D,20080211,000000,2.23719,2.25243,2.23719,2.24498,329194.55604191,0
+MMT.US,D,20080212,000000,2.24057,2.25243,2.22199,2.22926,231418.13284754,0
+MMT.US,D,20080213,000000,2.23322,2.25243,2.22585,2.24498,423361.21999168,0
+MMT.US,D,20080214,000000,2.23719,2.23719,2.18004,2.1988,576047.77756653,0
+MMT.US,D,20080215,000000,2.18354,2.21021,2.18354,2.21021,429098.85964906,0
+MMT.US,D,20080219,000000,2.20633,2.21785,2.19163,2.19484,747710.2337975,0
+MMT.US,D,20080220,000000,2.19484,2.20266,2.1643,2.18354,846473.1618692,0
+MMT.US,D,20080221,000000,2.17571,2.18354,2.16837,2.16837,514965.09277632,0
+MMT.US,D,20080222,000000,2.1724,2.18004,2.16837,2.16837,295760.52676462,0
+MMT.US,D,20080225,000000,2.17571,2.1872,2.1724,2.17571,1215815.2841438,0
+MMT.US,D,20080226,000000,2.18004,2.19484,2.17571,2.19163,642164.81950484,0
+MMT.US,D,20080227,000000,2.18354,2.1988,2.18354,2.19163,965292.90093026,0
+MMT.US,D,20080228,000000,2.19484,2.1988,2.18354,2.19163,953962.94545228,0
+MMT.US,D,20080229,000000,2.19484,2.19484,2.18354,2.1872,2082832.1448935,0
+MMT.US,D,20080303,000000,2.19163,2.21021,2.1872,2.1988,289741.78625512,0
+MMT.US,D,20080304,000000,1.99612,2.21785,1.99612,2.1988,504961.08471405,0
+MMT.US,D,20080305,000000,2.20633,2.21426,2.19163,2.19163,532706.26919886,0
+MMT.US,D,20080306,000000,2.1988,2.1988,2.19163,2.19163,313930.24939194,0
+MMT.US,D,20080307,000000,2.19163,2.19163,2.1872,2.1872,310662.05420163,0
+MMT.US,D,20080310,000000,2.1643,2.1724,2.15327,2.15327,289289.90337581,0
+MMT.US,D,20080311,000000,2.15327,2.1643,2.14904,2.15666,499462.11559151,0
+MMT.US,D,20080312,000000,2.15327,2.1643,2.14544,2.15327,355118.41915646,0
+MMT.US,D,20080313,000000,2.14544,2.1643,2.14544,2.15666,416310.36201375,0
+MMT.US,D,20080314,000000,2.16052,2.16837,2.14904,2.14904,129280.93379227,0
+MMT.US,D,20080317,000000,2.14185,2.15666,2.11867,2.11867,426512.73180939,0
+MMT.US,D,20080318,000000,2.13375,2.15666,2.13375,2.15327,237953.46247023,0
+MMT.US,D,20080319,000000,2.14904,2.1724,2.14544,2.14904,486074.28972429,0
+MMT.US,D,20080320,000000,2.15666,2.17571,2.15327,2.17571,256007.56248289,0
+MMT.US,D,20080324,000000,2.16837,2.18004,2.1643,2.1724,215696.63952861,0
+MMT.US,D,20080325,000000,2.17571,2.17571,2.16837,2.1724,400435.05879462,0
+MMT.US,D,20080326,000000,2.19163,2.19163,2.1724,2.18004,447512.55660087,0
+MMT.US,D,20080327,000000,2.18354,2.19484,2.18354,2.19163,230904.72600817,0
+MMT.US,D,20080328,000000,2.19484,2.1988,2.15327,2.16837,400368.23104486,0
+MMT.US,D,20080331,000000,2.1724,2.18354,2.16837,2.17571,322167.03473849,0
+MMT.US,D,20080401,000000,2.17571,2.19163,2.17571,2.1872,387259.38451392,0
+MMT.US,D,20080402,000000,2.1872,2.19163,2.18354,2.1872,216515.54465258,0
+MMT.US,D,20080403,000000,2.1872,2.1872,2.1724,2.18004,308376.1208569,0
+MMT.US,D,20080404,000000,2.18354,2.19163,2.18004,2.1872,265939.43900573,0
+MMT.US,D,20080407,000000,2.1872,2.20266,2.1872,2.1988,310394.74320262,0
+MMT.US,D,20080408,000000,2.1988,2.20266,2.18004,2.19163,682257.226325,0
+MMT.US,D,20080409,000000,2.1724,2.1872,2.16837,2.18004,233000.78368295,0
+MMT.US,D,20080410,000000,2.18004,2.19484,2.17571,2.18354,293257.1380437,0
+MMT.US,D,20080411,000000,2.18354,2.19163,2.18004,2.18354,132835.53362438,0
+MMT.US,D,20080414,000000,2.18354,2.19484,2.18004,2.18354,224890.22853037,0
+MMT.US,D,20080415,000000,2.1872,2.19484,2.18004,2.1872,342761.64999973,0
+MMT.US,D,20080416,000000,2.1872,2.1988,2.1872,2.19484,248904.72736627,0
+MMT.US,D,20080417,000000,2.1988,2.1988,2.18354,2.19484,492235.17179679,0
+MMT.US,D,20080418,000000,2.19484,2.20633,2.1872,2.20633,357519.97511583,0
+MMT.US,D,20080421,000000,2.19484,2.21021,2.1872,2.20633,342913.33838408,0
+MMT.US,D,20080422,000000,2.1988,2.22585,2.19484,2.21426,426973.10075213,0
+MMT.US,D,20080423,000000,2.21021,2.21785,2.20266,2.21426,389150.71590772,0
+MMT.US,D,20080424,000000,2.21021,2.23719,2.21021,2.21426,307474.47661421,0
+MMT.US,D,20080425,000000,2.22199,2.23719,2.21785,2.22199,430429.05009651,0
+MMT.US,D,20080428,000000,2.22199,2.23322,2.21785,2.22199,562340.66356163,0
+MMT.US,D,20080429,000000,2.22585,2.22926,2.22199,2.22585,940620.73217618,0
+MMT.US,D,20080430,000000,2.22585,2.23322,2.22199,2.22199,388744.44561954,0
+MMT.US,D,20080501,000000,2.22199,2.24867,2.22199,2.23322,497105.1114653,0
+MMT.US,D,20080502,000000,2.22926,2.24498,2.22926,2.23719,621667.79397342,0
+MMT.US,D,20080505,000000,2.24057,2.24867,2.23719,2.23719,457080.59315283,0
+MMT.US,D,20080506,000000,2.24057,2.24867,2.23719,2.23719,506377.19655406,0
+MMT.US,D,20080507,000000,2.24498,2.24498,2.23322,2.23322,277217.41734502,0
+MMT.US,D,20080508,000000,2.24057,2.25243,2.23719,2.24057,498990.07831152,0
+MMT.US,D,20080509,000000,2.23322,2.25243,2.23322,2.24057,364943.1591281,0
+MMT.US,D,20080512,000000,2.24498,2.24498,2.23719,2.23719,440928.43211328,0
+MMT.US,D,20080513,000000,2.23719,2.24498,2.22926,2.23719,376098.08954721,0
+MMT.US,D,20080514,000000,2.21426,2.24498,2.21426,2.23719,502992.31799116,0
+MMT.US,D,20080515,000000,2.23719,2.24498,2.22926,2.23322,349497.46287168,0
+MMT.US,D,20080516,000000,2.24057,2.25243,2.23719,2.23719,327038.03516495,0
+MMT.US,D,20080519,000000,2.24057,2.25243,2.22585,2.22926,796891.2145841,0
+MMT.US,D,20080520,000000,2.23322,2.24057,2.22926,2.23322,633115.49358193,0
+MMT.US,D,20080521,000000,2.23322,2.24498,2.23322,2.23322,331361.68449818,0
+MMT.US,D,20080522,000000,2.23719,2.24057,2.23322,2.23322,233078.21901204,0
+MMT.US,D,20080523,000000,2.23322,2.23719,2.21785,2.21785,184590.97391337,0
+MMT.US,D,20080527,000000,2.21785,2.24057,2.21785,2.24057,510876.9317041,0
+MMT.US,D,20080528,000000,2.23322,2.24057,2.22199,2.22585,615185.50224737,0
+MMT.US,D,20080529,000000,2.23322,2.23322,2.21426,2.21785,679585.1770928,0
+MMT.US,D,20080530,000000,2.22199,2.22585,2.22199,2.22585,404735.37145333,0
+MMT.US,D,20080602,000000,2.22585,2.23322,2.22199,2.23322,264147.81885759,0
+MMT.US,D,20080603,000000,2.23322,2.23719,2.22926,2.22926,202352.30473666,0
+MMT.US,D,20080604,000000,2.21021,2.24498,2.21021,2.22585,380660.40941529,0
+MMT.US,D,20080605,000000,2.22585,2.23322,2.22585,2.22585,342276.88362455,0
+MMT.US,D,20080606,000000,2.23322,2.23719,2.22199,2.22199,285751.21491271,0
+MMT.US,D,20080609,000000,2.22585,2.23322,2.22199,2.22585,410569.54008257,0
+MMT.US,D,20080610,000000,2.22585,2.22585,2.21785,2.22199,379458.57067767,0
+MMT.US,D,20080611,000000,2.21426,2.21785,2.1872,2.19163,394262.50838488,0
+MMT.US,D,20080612,000000,2.20633,2.21021,2.19163,2.19163,427963.84866118,0
+MMT.US,D,20080613,000000,2.19163,2.1988,2.19163,2.19484,211305.10168771,0
+MMT.US,D,20080616,000000,2.19163,2.20633,2.19163,2.19484,173503.93200195,0
+MMT.US,D,20080617,000000,2.19163,2.20633,2.19163,2.20266,126135.78652217,0
+MMT.US,D,20080618,000000,2.1988,2.21426,2.1988,2.1988,267260.0826318,0
+MMT.US,D,20080619,000000,2.19163,2.20633,2.19163,2.1988,275100.14451156,0
+MMT.US,D,20080620,000000,2.21785,2.21785,2.19163,2.19163,353844.44887942,0
+MMT.US,D,20080623,000000,2.19163,2.22585,2.19163,2.19163,451075.64249643,0
+MMT.US,D,20080624,000000,2.19484,2.20266,2.1872,2.20266,415551.92009194,0
+MMT.US,D,20080625,000000,2.19484,2.21426,2.19484,2.19484,153248.75927914,0
+MMT.US,D,20080626,000000,2.19484,2.21426,2.19163,2.1988,223800.8301336,0
+MMT.US,D,20080627,000000,2.20633,2.20633,2.18004,2.18354,179557.67752322,0
+MMT.US,D,20080630,000000,2.19484,2.1988,2.1724,2.18004,213976.09016195,0
+MMT.US,D,20080701,000000,2.19163,2.19484,2.1724,2.18004,341446.31016331,0
+MMT.US,D,20080702,000000,2.18354,2.18354,2.15666,2.16052,296365.15878619,0
+MMT.US,D,20080703,000000,2.1724,2.1724,2.16052,2.16837,87561.324303536,0
+MMT.US,D,20080707,000000,2.16837,2.16837,2.13753,2.14544,320850.63414415,0
+MMT.US,D,20080708,000000,2.13753,2.14904,2.12252,2.14544,296658.98873352,0
+MMT.US,D,20080709,000000,2.13017,2.15327,2.11464,2.13753,486007.46197454,0
+MMT.US,D,20080710,000000,2.13017,2.14544,2.13017,2.13375,262020.99920273,0
+MMT.US,D,20080711,000000,2.13753,2.13753,2.10744,2.10744,534731.25609218,0
+MMT.US,D,20080714,000000,2.11464,2.12252,2.10744,2.11867,437189.26040091,0
+MMT.US,D,20080715,000000,2.11077,2.11464,2.05334,2.08823,1007319.0694615,0
+MMT.US,D,20080716,000000,2.0915,2.12252,2.0915,2.11867,471587.51863891,0
+MMT.US,D,20080717,000000,2.13375,2.13753,2.10321,2.13753,452769.67291478,0
+MMT.US,D,20080718,000000,2.11867,2.13753,2.11464,2.12252,246145.6959836,0
+MMT.US,D,20080721,000000,2.11464,2.14185,2.11077,2.13753,114889.63092084,0
+MMT.US,D,20080722,000000,2.11867,2.13375,2.11867,2.13017,162271.56625375,0
+MMT.US,D,20080723,000000,2.13017,2.16052,2.12252,2.14904,197317.94758858,0
+MMT.US,D,20080724,000000,2.14185,2.14185,2.11077,2.11867,537592.12023637,0
+MMT.US,D,20080725,000000,2.12252,2.12622,2.10744,2.10744,223658.68857063,0
+MMT.US,D,20080728,000000,2.12622,2.14904,2.11464,2.12622,233840.90396556,0
+MMT.US,D,20080729,000000,2.12622,2.15327,2.12622,2.13375,299450.90361209,0
+MMT.US,D,20080730,000000,2.14185,2.15327,2.13375,2.13375,97395.611096573,0
+MMT.US,D,20080731,000000,2.13753,2.15327,2.13753,2.14544,287433.57699377,0
+MMT.US,D,20080801,000000,2.14185,2.1724,2.14185,2.14904,629064.45903736,0
+MMT.US,D,20080804,000000,2.14904,2.15327,2.13753,2.13753,144734.05535425,0
+MMT.US,D,20080805,000000,2.13753,2.14544,2.13753,2.14185,144184.58274516,0
+MMT.US,D,20080806,000000,2.14185,2.14544,2.13017,2.13375,127655.85263956,0
+MMT.US,D,20080807,000000,2.13753,2.14544,2.13375,2.13375,422887.06119579,0
+MMT.US,D,20080808,000000,2.13017,2.15327,2.13017,2.15327,88646.479668575,0
+MMT.US,D,20080811,000000,2.11077,2.14904,2.11077,2.13375,199377.93949367,0
+MMT.US,D,20080812,000000,2.12622,2.14185,2.11464,2.11464,241339.40179104,0
+MMT.US,D,20080813,000000,2.11464,2.13017,2.10321,2.10321,202952.6937265,0
+MMT.US,D,20080814,000000,2.11867,2.12252,2.11077,2.11464,332513.66761299,0
+MMT.US,D,20080815,000000,2.11077,2.12622,2.10321,2.10321,232670.88796592,0
+MMT.US,D,20080818,000000,2.10321,2.12622,2.09944,2.11077,467582.09668546,0
+MMT.US,D,20080819,000000,2.11077,2.12622,2.11077,2.12252,295997.07578359,0
+MMT.US,D,20080820,000000,2.12252,2.13375,2.11464,2.13375,159731.05100519,0
+MMT.US,D,20080821,000000,2.11867,2.12622,2.11464,2.11867,279993.42085461,0
+MMT.US,D,20080822,000000,2.12252,2.13017,2.10321,2.12622,313724.46235301,0
+MMT.US,D,20080825,000000,2.11464,2.14544,2.11464,2.14544,247874.73141373,0
+MMT.US,D,20080826,000000,2.13753,2.16052,2.12622,2.13375,247554.38251807,0
+MMT.US,D,20080827,000000,2.13375,2.15327,2.13017,2.14185,358330.39417634,0
+MMT.US,D,20080828,000000,2.13753,2.16837,2.13753,2.14544,388935.38204743,0
+MMT.US,D,20080829,000000,2.15327,2.15327,2.13017,2.13017,353344.83189316,0
+MMT.US,D,20080902,000000,2.13017,2.14185,2.13017,2.13375,526406.42783723,0
+MMT.US,D,20080903,000000,2.13017,2.14185,2.12622,2.13753,332505.18154951,0
+MMT.US,D,20080904,000000,2.14185,2.14185,2.11867,2.12252,294735.83460172,0
+MMT.US,D,20080905,000000,2.11464,2.13017,2.10321,2.10321,322495.8696976,0
+MMT.US,D,20080908,000000,2.11464,2.12622,2.11077,2.11867,493975.87556416,0
+MMT.US,D,20080909,000000,2.12252,2.13375,2.11867,2.12252,259617.32172749,0
+MMT.US,D,20080910,000000,2.12252,2.13375,2.11077,2.11867,182965.89276064,0
+MMT.US,D,20080911,000000,2.12622,2.13017,2.08823,2.09944,206338.63304732,0
+MMT.US,D,20080912,000000,2.10321,2.10744,2.08426,2.08426,302390.26384328,0
+MMT.US,D,20080915,000000,2.08011,2.0915,1.99612,1.99612,762802.6976624,0
+MMT.US,D,20080916,000000,1.91608,2.01507,1.83954,1.98463,781551.59412092,0
+MMT.US,D,20080917,000000,1.95012,1.96161,1.87376,1.87751,1305312.4916745,0
+MMT.US,D,20080918,000000,1.83538,1.94267,1.83538,1.92749,720494.36752105,0
+MMT.US,D,20080919,000000,1.98876,2.01922,1.92362,2.008,502539.37435396,0
+MMT.US,D,20080922,000000,2.008,2.02648,1.92362,1.98463,232701.64994597,0
+MMT.US,D,20080923,000000,1.97708,2.0346,1.97708,2.01149,369751.57483653,0
+MMT.US,D,20080924,000000,2.06136,2.06136,1.99244,2.008,282309.05542146,0
+MMT.US,D,20080925,000000,2.01149,2.03826,2.008,2.01507,232508.59200225,0
+MMT.US,D,20080926,000000,1.99244,2.02326,1.96935,2.01149,393178.41377778,0
+MMT.US,D,20080929,000000,1.97708,1.98876,1.86592,1.88911,442571.54615087,0
+MMT.US,D,20080930,000000,1.86206,1.95012,1.86206,1.91175,289923.17586157,0
+MMT.US,D,20081001,000000,1.88166,1.96935,1.88166,1.92362,315694.28983384,0
+MMT.US,D,20081002,000000,1.93146,1.95446,1.90448,1.91175,389948.40587305,0
+MMT.US,D,20081003,000000,1.90799,1.92749,1.90448,1.91175,161585.25587137,0
+MMT.US,D,20081006,000000,1.64459,1.87045,1.64459,1.82463,771679.1200423,0
+MMT.US,D,20081007,000000,1.82463,1.91608,1.69406,1.71718,492812.22411212,0
+MMT.US,D,20081008,000000,1.48366,1.69795,1.48366,1.69795,1001658.8651333,0
+MMT.US,D,20081009,000000,1.64807,1.77073,1.59499,1.72075,1159623.7541806,0
+MMT.US,D,20081010,000000,2.24867,2.24867,1.4303,1.48752,1232529.6468876,0
+MMT.US,D,20081013,000000,1.64459,1.71313,1.51014,1.67879,769881.13534656,0
+MMT.US,D,20081014,000000,1.72075,1.80447,1.71718,1.75921,886191.12113913,0
+MMT.US,D,20081015,000000,2.05334,2.08426,1.72075,1.75139,374375.41866469,0
+MMT.US,D,20081016,000000,1.75139,1.85498,1.74395,1.77073,285205.98533534,0
+MMT.US,D,20081017,000000,1.76289,1.82757,1.60631,1.80447,347494.75189493,0
+MMT.US,D,20081020,000000,1.81625,1.83181,1.79748,1.81625,189534.10587923,0
+MMT.US,D,20081021,000000,1.85498,1.85498,1.78561,1.78985,786424.71606324,0
+MMT.US,D,20081022,000000,1.75535,1.78985,1.71718,1.77825,286648.61612367,0
+MMT.US,D,20081023,000000,1.76289,1.78212,1.73611,1.7397,406775.2089577,0
+MMT.US,D,20081024,000000,1.69406,1.70945,1.63289,1.67465,379103.21677024,0
+MMT.US,D,20081027,000000,1.70142,1.73611,1.67117,1.68615,240233.03126735,0
+MMT.US,D,20081028,000000,1.72075,1.7742,1.70584,1.7742,319340.11484814,0
+MMT.US,D,20081029,000000,1.78985,1.79316,1.72075,1.75921,293428.98082878,0
+MMT.US,D,20081030,000000,1.79748,1.80145,1.76289,1.78212,305970.3218658,0
+MMT.US,D,20081031,000000,1.8204,1.82757,1.78212,1.80145,391991.42565119,0
+MMT.US,D,20081103,000000,1.83181,1.83181,1.78212,1.809,1295481.387155,0
+MMT.US,D,20081104,000000,1.82463,1.84726,1.8204,1.83181,419905.27064731,0
+MMT.US,D,20081105,000000,1.8204,1.87751,1.79316,1.86592,405181.95054296,0
+MMT.US,D,20081106,000000,1.88911,1.88911,1.8204,1.84331,309936.49577574,0
+MMT.US,D,20081107,000000,1.83181,1.83181,1.80145,1.809,425604.72301909,0
+MMT.US,D,20081110,000000,1.82757,1.82757,1.80145,1.809,274731.00075103,0
+MMT.US,D,20081111,000000,1.809,1.81625,1.77825,1.809,298459.09494511,0
+MMT.US,D,20081112,000000,1.79316,1.79316,1.75139,1.77073,295598.23080094,0
+MMT.US,D,20081113,000000,1.78985,1.79316,1.76656,1.79316,293304.87215068,0
+MMT.US,D,20081114,000000,1.7742,1.77825,1.73224,1.73611,599749.35281233,0
+MMT.US,D,20081117,000000,1.75535,1.7742,1.68294,1.73224,389090.25270557,0
+MMT.US,D,20081118,000000,1.73611,1.76289,1.67465,1.69795,519526.35188645,0
+MMT.US,D,20081119,000000,1.67117,1.69011,1.63289,1.67117,468876.22136322,0
+MMT.US,D,20081120,000000,1.52965,1.62139,1.52965,1.57925,902038.84465204,0
+MMT.US,D,20081121,000000,1.5522,1.57925,1.45716,1.57925,1129257.4368444,0
+MMT.US,D,20081124,000000,1.60631,1.67879,1.58708,1.61791,419766.31135814,0
+MMT.US,D,20081125,000000,1.65193,1.67879,1.59838,1.61791,435360.51372513,0
+MMT.US,D,20081126,000000,1.62139,1.72075,1.61791,1.72075,500677.74418226,0
+MMT.US,D,20081128,000000,1.78212,1.78212,1.72471,1.74733,118128.12488904,0
+MMT.US,D,20081201,000000,1.87045,1.91175,1.64459,1.67879,295922.82272829,0
+MMT.US,D,20081202,000000,1.71313,1.75921,1.67879,1.74395,425168.7515088,0
+MMT.US,D,20081203,000000,1.72075,1.75139,1.71718,1.73611,350231.50736102,0
+MMT.US,D,20081204,000000,1.7397,1.75535,1.72471,1.7397,415355.67987442,0
+MMT.US,D,20081205,000000,1.73224,1.77825,1.72075,1.77825,402701.89849656,0
+MMT.US,D,20081208,000000,1.8204,1.8204,1.7397,1.77073,379488.27189978,0
+MMT.US,D,20081209,000000,1.809,1.809,1.70142,1.74395,396568.59613033,0
+MMT.US,D,20081210,000000,1.76289,1.76289,1.69795,1.7282,404934.79394467,0
+MMT.US,D,20081211,000000,1.74733,1.74733,1.67117,1.67117,631464.95423883,0
+MMT.US,D,20081212,000000,1.66747,1.73611,1.66332,1.69795,378860.30320367,0
+MMT.US,D,20081215,000000,1.68615,1.73224,1.68615,1.71718,442877.04443545,0
+MMT.US,D,20081216,000000,1.70584,1.74395,1.70584,1.7397,426040.6945294,0
+MMT.US,D,20081217,000000,1.73224,1.80447,1.72471,1.78561,737438.91473623,0
+MMT.US,D,20081218,000000,1.79316,1.82757,1.77073,1.82463,992599.99238893,0
+MMT.US,D,20081219,000000,1.83954,1.85498,1.80145,1.85075,1278234.523929,0
+MMT.US,D,20081222,000000,1.82463,1.85075,1.82463,1.84331,664020.67594792,0
+MMT.US,D,20081223,000000,1.91966,1.91966,1.82463,1.85498,644221.62913615,0
+MMT.US,D,20081224,000000,1.85498,1.87045,1.81625,1.83954,227636.53081785,0
+MMT.US,D,20081226,000000,1.83954,1.85498,1.8204,1.83538,413763.48221761,0
+MMT.US,D,20081229,000000,1.83538,1.87376,1.81304,1.82463,1259150.4279638,0
+MMT.US,D,20081230,000000,1.82463,1.86206,1.82463,1.85075,555653.64555457,0
+MMT.US,D,20081231,000000,1.88166,1.91175,1.83538,1.83954,1029038.0881313,0
+MMT.US,D,20090102,000000,1.86206,2.008,1.86206,1.92362,673016.96397422,0
+MMT.US,D,20090105,000000,1.96587,2.008,1.91966,1.97302,788298.0145722,0
+MMT.US,D,20090106,000000,2.00047,2.00047,1.91608,1.96587,509011.05850068,0
+MMT.US,D,20090107,000000,1.97302,1.98463,1.93457,1.95012,350808.55967635,0
+MMT.US,D,20090108,000000,1.96161,1.96935,1.94267,1.96587,199732.23264314,0
+MMT.US,D,20090109,000000,1.98463,2.02648,1.96935,1.98876,297879.92111393,0
+MMT.US,D,20090112,000000,1.98876,2.01149,1.96587,2.00347,516683.52062711,0
+MMT.US,D,20090113,000000,2.00347,2.008,1.96935,1.98876,336878.68650559,0
+MMT.US,D,20090114,000000,1.98876,1.98876,1.87751,1.98102,430806.67992051,0
+MMT.US,D,20090115,000000,1.95012,1.98876,1.939,1.96587,676255.45794241,0
+MMT.US,D,20090116,000000,1.99612,2.02648,1.98876,2.02648,259369.10437127,0
+MMT.US,D,20090120,000000,2.04591,2.04984,1.99244,2.008,218102.43851975,0
+MMT.US,D,20090121,000000,2.02326,2.0346,1.98463,2.00347,336354.67208689,0
+MMT.US,D,20090122,000000,2.00347,2.00347,1.96587,1.97302,358159.61214919,0
+MMT.US,D,20090123,000000,1.97302,2.008,1.95446,2.008,248670.29986317,0
+MMT.US,D,20090126,000000,2.00047,2.00347,1.98876,2.00047,421059.37527795,0
+MMT.US,D,20090127,000000,2.00347,2.00347,1.95446,1.97708,281167.67988599,0
+MMT.US,D,20090128,000000,1.98463,2.00047,1.97302,1.99612,458153.01942269,0
+MMT.US,D,20090129,000000,1.99612,1.99612,1.95446,1.97302,664639.09782261,0
+MMT.US,D,20090130,000000,1.99244,2.00047,1.98102,1.99612,454251.55174662,0
+MMT.US,D,20090202,000000,1.99244,2.00047,1.98876,1.99612,552391.81491186,0
+MMT.US,D,20090203,000000,1.99612,2.00347,1.98102,2.00347,520647.57302118,0
+MMT.US,D,20090204,000000,2.00047,2.04591,1.99612,2.04591,460534.42098134,0
+MMT.US,D,20090205,000000,2.0346,2.0346,1.95012,2.01922,322440.71028511,0
+MMT.US,D,20090206,000000,2.01922,2.02648,2.008,2.01922,294575.6601539,0
+MMT.US,D,20090209,000000,2.01149,2.06484,2.008,2.05748,1313578.9782428,0
+MMT.US,D,20090210,000000,2.04984,2.08011,2.04591,2.08011,803087.10166834,0
+MMT.US,D,20090211,000000,2.08011,2.08011,2.06136,2.08011,529056.20115282,0
+MMT.US,D,20090212,000000,2.08011,2.09575,2.05334,2.08011,308639.18882418,0
+MMT.US,D,20090213,000000,2.07653,2.08011,1.99244,2.01922,448559.52468034,0
+MMT.US,D,20090217,000000,2.01507,2.01922,1.95012,1.95012,426857.4781375,0
+MMT.US,D,20090218,000000,1.97302,2.01922,1.92362,1.94267,650972.29261914,0
+MMT.US,D,20090219,000000,1.96935,2.00047,1.89676,1.91966,414291.73966804,0
+MMT.US,D,20090220,000000,1.89676,1.93457,1.87045,1.92749,489888.77524989,0
+MMT.US,D,20090223,000000,1.95446,1.97302,1.82463,1.83954,693864.03962341,0
+MMT.US,D,20090224,000000,1.90799,1.93146,1.83954,1.93146,515020.25218879,0
+MMT.US,D,20090225,000000,1.94267,1.96161,1.89279,1.93457,446255.55845076,0
+MMT.US,D,20090226,000000,1.939,1.96161,1.90448,1.939,785880.54724382,0
+MMT.US,D,20090227,000000,1.92749,1.96935,1.88166,1.96161,410429.52003548,0
+MMT.US,D,20090302,000000,1.91608,1.93146,1.81304,1.83181,763782.83799212,0
+MMT.US,D,20090303,000000,1.82757,1.87751,1.78212,1.85075,803840.23980047,0
+MMT.US,D,20090304,000000,1.88911,1.90448,1.85877,1.90045,398212.77092583,0
+MMT.US,D,20090305,000000,1.88911,1.88911,1.85075,1.86206,392686.22209704,0
+MMT.US,D,20090306,000000,1.84331,1.85877,1.76656,1.80447,420030.44008335,0
+MMT.US,D,20090309,000000,1.74395,1.80447,1.71718,1.74395,367981.16984703,0
+MMT.US,D,20090310,000000,1.74395,1.80145,1.74395,1.79316,849380.69936243,0
+MMT.US,D,20090311,000000,1.74733,1.80145,1.74733,1.79316,357475.42328269,0
+MMT.US,D,20090312,000000,1.79316,1.85075,1.79316,1.84726,229013.39461436,0
+MMT.US,D,20090313,000000,1.85498,1.87376,1.82463,1.87045,341376.30013976,0
+MMT.US,D,20090316,000000,1.87045,1.89279,1.86206,1.86206,137864.58698281,0
+MMT.US,D,20090317,000000,1.85498,1.88166,1.85498,1.88166,218485.3721334,0
+MMT.US,D,20090318,000000,1.88911,1.92362,1.86592,1.88507,340946.69317707,0
+MMT.US,D,20090319,000000,1.88507,1.91966,1.87045,1.89676,415441.60126696,0
+MMT.US,D,20090320,000000,1.89676,1.90448,1.87045,1.87045,437927.547922,0
+MMT.US,D,20090323,000000,1.88507,1.95446,1.88166,1.95446,357493.45616752,0
+MMT.US,D,20090324,000000,1.94267,1.94267,1.90448,1.939,241428.50545737,0
+MMT.US,D,20090325,000000,1.93457,1.98876,1.93457,1.98102,411357.68322649,0
+MMT.US,D,20090326,000000,1.96935,2.008,1.95446,1.98463,576711.81203234,0
+MMT.US,D,20090327,000000,1.98463,2.00047,1.96935,1.99612,240381.53737793,0
+MMT.US,D,20090330,000000,1.97302,1.97302,1.939,1.939,325822.40657419,0
+MMT.US,D,20090331,000000,1.96161,1.97302,1.939,1.95824,222318.95130178,0
+MMT.US,D,20090401,000000,1.95824,1.99612,1.95012,1.97302,508890.13209636,0
+MMT.US,D,20090402,000000,1.97708,1.98102,1.95446,1.96935,618591.59596892,0
+MMT.US,D,20090403,000000,1.96161,1.97708,1.95446,1.97708,237855.87274041,0
+MMT.US,D,20090406,000000,1.96587,2.01507,1.95012,1.97302,363395.51330445,0
+MMT.US,D,20090407,000000,1.96587,1.98102,1.96161,1.96935,168512.00517118,0
+MMT.US,D,20090408,000000,1.96935,1.98463,1.96161,1.98102,262937.49405648,0
+MMT.US,D,20090409,000000,1.98876,2.01507,1.98463,2.01149,653339.90432468,0
+MMT.US,D,20090413,000000,1.98876,1.99612,1.97302,1.98102,692348.21653772,0
+MMT.US,D,20090414,000000,1.96935,1.99612,1.96935,1.97708,655937.7005016,0
+MMT.US,D,20090415,000000,1.97708,1.99612,1.97708,1.98102,271351.4259778,0
+MMT.US,D,20090416,000000,1.98876,2.00047,1.98102,1.98102,259522.91427149,0
+MMT.US,D,20090417,000000,2.04591,2.04984,1.97708,2.00347,563471.43151777,0
+MMT.US,D,20090420,000000,2.01149,2.01149,1.97302,1.98463,527593.41596379,0
+MMT.US,D,20090421,000000,1.97708,2.04214,1.97302,1.99244,459992.3736778,0
+MMT.US,D,20090422,000000,2.00047,2.01507,1.99244,2.00347,344538.41953681,0
+MMT.US,D,20090423,000000,2.01149,2.03072,1.99612,2.02326,281884.75224841,0
+MMT.US,D,20090424,000000,2.01149,2.05748,2.01149,2.04214,185996.47817404,0
+MMT.US,D,20090427,000000,1.97302,2.03826,1.939,2.01507,688466.90326239,0
+MMT.US,D,20090428,000000,2.008,2.01149,1.99244,1.99244,364123.19324621,0
+MMT.US,D,20090429,000000,2.00047,2.06136,1.98876,2.06136,747122.57390286,0
+MMT.US,D,20090430,000000,2.06484,2.09575,2.05334,2.07258,407311.95247159,0
+MMT.US,D,20090501,000000,2.05334,2.12252,2.04984,2.08426,561416.74340234,0
+MMT.US,D,20090504,000000,2.11867,2.12252,2.06484,2.08823,362968.02785763,0
+MMT.US,D,20090505,000000,2.09575,2.09944,2.08426,2.09944,175135.37770226,0
+MMT.US,D,20090506,000000,2.09575,2.13375,2.0915,2.13017,292950.57900118,0
+MMT.US,D,20090507,000000,2.11464,2.14185,2.11464,2.12252,536124.03125767,0
+MMT.US,D,20090508,000000,2.12622,2.12622,2.11077,2.11464,380096.08619514,0
+MMT.US,D,20090511,000000,2.11867,2.11867,2.08823,2.10744,291102.73868263,0
+MMT.US,D,20090512,000000,2.11464,2.11867,2.08426,2.10321,376935.02755603,0
+MMT.US,D,20090513,000000,2.09944,2.09944,2.03826,2.04214,541943.34927586,0
+MMT.US,D,20090514,000000,2.04984,2.06484,2.04591,2.05334,378344.77484845,0
+MMT.US,D,20090515,000000,2.05334,2.069,2.0346,2.04214,447124.31919753,0
+MMT.US,D,20090518,000000,2.04984,2.08011,2.04214,2.07653,354154.19019574,0
+MMT.US,D,20090519,000000,2.08426,2.10321,2.06136,2.10321,972294.9640433,0
+MMT.US,D,20090520,000000,2.11867,2.12622,2.10744,2.11077,391457.86441112,0
+MMT.US,D,20090521,000000,2.11867,2.13753,2.09575,2.13017,235563.5748481,0
+MMT.US,D,20090522,000000,2.13017,2.13017,2.10744,2.11867,311125.60541817,0
+MMT.US,D,20090526,000000,2.11867,2.14185,2.11464,2.13375,627249.50221471,0
+MMT.US,D,20090527,000000,2.12622,2.15666,2.12622,2.15666,423913.87487455,0
+MMT.US,D,20090528,000000,2.15327,2.1724,2.11077,2.14904,689310.20581879,0
+MMT.US,D,20090529,000000,2.16052,2.1643,2.11077,2.11464,525614.04166157,0
+MMT.US,D,20090601,000000,2.13017,2.1643,2.12252,2.13375,592855.48700843,0
+MMT.US,D,20090602,000000,2.12622,2.15327,2.12622,2.13753,263378.76935646,0
+MMT.US,D,20090603,000000,2.13753,2.1643,2.13375,2.1643,339001.26312869,0
+MMT.US,D,20090604,000000,2.1724,2.19163,2.14544,2.19163,545620.99702815,0
+MMT.US,D,20090605,000000,2.18354,2.18354,2.16052,2.1643,346837.08197673,0
+MMT.US,D,20090608,000000,2.1643,2.18004,2.12622,2.14185,428989.60158199,0
+MMT.US,D,20090609,000000,2.13375,2.15327,2.13017,2.13753,413848.34285222,0
+MMT.US,D,20090610,000000,2.13017,2.1724,2.11077,2.15327,503169.46456591,0
+MMT.US,D,20090611,000000,2.16052,2.1724,2.14544,2.15666,323082.46883432,0
+MMT.US,D,20090612,000000,2.14904,2.19484,2.14904,2.19484,745511.28260325,0
+MMT.US,D,20090615,000000,2.19163,2.19484,2.1724,2.19484,505948.65034931,0
+MMT.US,D,20090616,000000,2.19163,2.19163,2.14904,2.14904,520242.36349094,0
+MMT.US,D,20090617,000000,2.14544,2.18354,2.14544,2.1643,425514.55859483,0
+MMT.US,D,20090618,000000,2.18354,2.18354,2.16052,2.16837,335617.44532374,0
+MMT.US,D,20090619,000000,2.18004,2.18004,2.14904,2.1643,375787.28747297,0
+MMT.US,D,20090622,000000,2.15666,2.17571,2.14544,2.15327,770929.16418397,0
+MMT.US,D,20090623,000000,2.14904,2.1643,2.12622,2.1643,323356.14438092,0
+MMT.US,D,20090624,000000,2.1643,2.1724,2.14185,2.16837,361822.40929042,0
+MMT.US,D,20090625,000000,2.16837,2.19484,2.14904,2.18004,503127.03424861,0
+MMT.US,D,20090626,000000,2.19163,2.19163,2.18004,2.1872,320946.10235811,0
+MMT.US,D,20090629,000000,2.19484,2.1988,2.18354,2.19163,415610.26177824,0
+MMT.US,D,20090630,000000,2.19484,2.19484,2.18004,2.19163,341522.68473446,0
+MMT.US,D,20090701,000000,2.20266,2.20266,2.18354,2.19163,644082.66984697,0
+MMT.US,D,20090702,000000,2.1872,2.19484,2.17571,2.19484,473408.84000918,0
+MMT.US,D,20090706,000000,2.19484,2.19484,2.17571,2.1872,399530.23227812,0
+MMT.US,D,20090707,000000,2.1872,2.19163,2.1724,2.1872,450367.05619747,0
+MMT.US,D,20090708,000000,2.1872,2.1872,2.16837,2.18354,434830.13475884,0
+MMT.US,D,20090709,000000,2.1872,2.1872,2.16052,2.18354,284959.88949499,0
+MMT.US,D,20090710,000000,2.18354,2.19163,2.18004,2.1872,419232.75011803,0
+MMT.US,D,20090713,000000,2.17571,2.18354,2.1643,2.16837,329665.53256396,0
+MMT.US,D,20090714,000000,2.16837,2.18354,2.1643,2.18004,516351.50339421,0
+MMT.US,D,20090715,000000,2.18004,2.18004,2.1724,2.17571,469302.64605213,0
+MMT.US,D,20090716,000000,2.18354,2.1872,2.17571,2.1872,315140.57419302,0
+MMT.US,D,20090717,000000,2.1872,2.1872,2.1724,2.18004,778972.8915868,0
+MMT.US,D,20090720,000000,2.18354,2.1872,2.17571,2.18004,351829.0088075,0
+MMT.US,D,20090721,000000,2.18354,2.1872,2.17571,2.1872,635507.50271992,0
+MMT.US,D,20090722,000000,2.1872,2.20266,2.18354,2.1872,605945.23989658,0
+MMT.US,D,20090723,000000,2.1872,2.20266,2.1872,2.20266,765225.46878043,0
+MMT.US,D,20090724,000000,2.1988,2.21021,2.19163,2.21021,379576.31480818,0
+MMT.US,D,20090727,000000,2.21021,2.21426,2.20266,2.21426,396915.46397427,0
+MMT.US,D,20090728,000000,2.21426,2.21426,2.20266,2.20633,592320.86501039,0
+MMT.US,D,20090729,000000,2.21021,2.21785,2.20633,2.21021,1377656.1826769,0
+MMT.US,D,20090730,000000,2.21785,2.24867,2.21426,2.23322,710083.0284127,0
+MMT.US,D,20090731,000000,2.24498,2.28308,2.24498,2.26773,547206.83013736,0
+MMT.US,D,20090803,000000,2.26773,2.29439,2.26773,2.27583,617776.93387668,0
+MMT.US,D,20090804,000000,2.27583,2.30985,2.25243,2.26404,852501.44920008,0
+MMT.US,D,20090805,000000,2.28308,2.30213,2.26404,2.28706,602650.52575796,0
+MMT.US,D,20090806,000000,2.3057,2.31712,2.27912,2.28706,401345.18910078,0
+MMT.US,D,20090807,000000,2.29817,2.31373,2.28706,2.29439,453396.58085295,0
+MMT.US,D,20090810,000000,2.27583,2.30985,2.27583,2.30985,556652.87952708,0
+MMT.US,D,20090811,000000,2.30985,2.30985,2.28706,2.3057,376653.9267039,0
+MMT.US,D,20090812,000000,2.31373,2.31373,2.30213,2.31373,270960.00630067,0
+MMT.US,D,20090813,000000,2.31373,2.34023,2.29439,2.33276,763601.44838563,0
+MMT.US,D,20090814,000000,2.32852,2.33681,2.32144,2.33276,469747.10362588,0
+MMT.US,D,20090817,000000,2.32144,2.32531,2.26773,2.3057,651890.90898875,0
+MMT.US,D,20090818,000000,2.3057,2.32144,2.29439,2.31712,396450.8519998,0
+MMT.US,D,20090819,000000,2.3057,2.30985,2.29023,2.29023,322938.2057555,0
+MMT.US,D,20090820,000000,2.29439,2.31373,2.29439,2.31373,327712.67721008,0
+MMT.US,D,20090821,000000,2.31373,2.31373,2.29817,2.3057,401407.7738188,0
+MMT.US,D,20090824,000000,2.30985,2.30985,2.29439,2.29817,325529.6373848,0
+MMT.US,D,20090825,000000,2.30213,2.30985,2.29439,2.3057,595146.72414283,0
+MMT.US,D,20090826,000000,2.31373,2.31712,2.29439,2.29439,333082.23386484,0
+MMT.US,D,20090827,000000,2.29817,2.31712,2.27912,2.31712,335631.23517686,0
+MMT.US,D,20090828,000000,2.31712,2.31712,2.27912,2.29817,637607.80342643,0
+MMT.US,D,20090831,000000,2.29439,2.33276,2.28706,2.33276,425395.75370638,0
+MMT.US,D,20090901,000000,2.32531,2.32852,2.30985,2.30985,484118.2520966,0
+MMT.US,D,20090902,000000,2.3057,2.31373,2.29439,2.29817,374742.44090935,0
+MMT.US,D,20090903,000000,2.30985,2.31373,2.29817,2.29817,297761.11622548,0
+MMT.US,D,20090904,000000,2.3057,2.30985,2.29817,2.30213,266600.29119773,0
+MMT.US,D,20090908,000000,2.31373,2.32144,2.30985,2.30985,203072.55937289,0
+MMT.US,D,20090909,000000,2.31373,2.32852,2.30985,2.31712,333352.72713765,0
+MMT.US,D,20090910,000000,2.32531,2.32531,2.30213,2.30985,545711.16145241,0
+MMT.US,D,20090911,000000,2.30985,2.30985,2.30213,2.30213,243330.44443051,0
+MMT.US,D,20090914,000000,2.30213,2.31712,2.30213,2.31373,245032.96091232,0
+MMT.US,D,20090915,000000,2.32531,2.33276,2.32531,2.32852,256030.89915742,0
+MMT.US,D,20090916,000000,2.33681,2.36369,2.33276,2.35915,556243.42696511,0
+MMT.US,D,20090917,000000,2.34803,2.3749,2.34803,2.37066,385224.85079921,0
+MMT.US,D,20090918,000000,2.37066,2.38632,2.36369,2.37066,542091.85538641,0
+MMT.US,D,20090921,000000,2.37066,2.37876,2.36369,2.37876,308330.5082658,0
+MMT.US,D,20090922,000000,2.38632,2.40112,2.38236,2.39772,359500.41017598,0
+MMT.US,D,20090923,000000,2.40112,2.41289,2.38632,2.39008,338069.91766388,0
+MMT.US,D,20090924,000000,2.39395,2.39395,2.36728,2.36728,357692.87865886,0
+MMT.US,D,20090925,000000,2.36728,2.3749,2.35915,2.3749,295533.52456703,0
+MMT.US,D,20090928,000000,2.39008,2.40545,2.3749,2.40545,323575.72127299,0
+MMT.US,D,20090929,000000,2.39395,2.42874,2.39395,2.41289,445700.78205201,0
+MMT.US,D,20090930,000000,2.44346,2.44346,2.41289,2.42071,257275.16821233,0
+MMT.US,D,20091001,000000,2.43204,2.44013,2.41695,2.42874,483173.11677866,0
+MMT.US,D,20091002,000000,2.40545,2.42071,2.40112,2.40921,322425.85967406,0
+MMT.US,D,20091005,000000,2.4244,2.42874,2.41289,2.4244,416298.69367648,0
+MMT.US,D,20091006,000000,2.42874,2.42874,2.40545,2.40545,297087.53493829,0
+MMT.US,D,20091007,000000,2.40921,2.4244,2.40921,2.42071,340816.21995136,0
+MMT.US,D,20091008,000000,2.42874,2.43581,2.42874,2.43581,235110.63121087,0
+MMT.US,D,20091009,000000,2.42874,2.43581,2.41289,2.41289,328812.68318619,0
+MMT.US,D,20091012,000000,2.41695,2.42071,2.39772,2.40545,436020.3051592,0
+MMT.US,D,20091013,000000,2.39008,2.39008,2.37876,2.38236,381609.78776496,0
+MMT.US,D,20091014,000000,2.38236,2.39008,2.3749,2.38236,599653.8845984,0
+MMT.US,D,20091015,000000,2.3749,2.37876,2.36728,2.36728,353856.11721667,0
+MMT.US,D,20091016,000000,2.36728,2.38632,2.36369,2.36728,443899.61508248,0
+MMT.US,D,20091019,000000,2.37066,2.37876,2.36369,2.36728,601718.1195352,0
+MMT.US,D,20091020,000000,2.36728,2.3749,2.35588,2.35588,483483.91885291,0
+MMT.US,D,20091021,000000,2.35588,2.37066,2.35588,2.35588,372820.34753551,0
+MMT.US,D,20091022,000000,2.35588,2.3749,2.35588,2.36728,434369.76581608,0
+MMT.US,D,20091023,000000,2.36728,2.38632,2.36728,2.37066,385673.55140469,0
+MMT.US,D,20091026,000000,2.37066,2.37876,2.35588,2.35588,604856.90225775,0
+MMT.US,D,20091027,000000,2.36369,2.37066,2.35172,2.37066,652459.47524063,0
+MMT.US,D,20091028,000000,2.3749,2.37876,2.35588,2.35915,346658.87464407,0
+MMT.US,D,20091029,000000,2.36369,2.36728,2.33681,2.35172,833313.39895749,0
+MMT.US,D,20091030,000000,2.35588,2.35915,2.31712,2.31712,676909.94558682,0
+MMT.US,D,20091102,000000,2.31712,2.34023,2.31712,2.33276,235249.59050004,0
+MMT.US,D,20091103,000000,2.33681,2.33681,2.32531,2.32531,588941.29023718,0
+MMT.US,D,20091104,000000,2.32531,2.33681,2.31712,2.33681,512380.02569459,0
+MMT.US,D,20091105,000000,2.33681,2.33681,2.31373,2.31712,455894.6657842,0
+MMT.US,D,20091106,000000,2.31373,2.34399,2.31373,2.33681,429261.15561273,0
+MMT.US,D,20091109,000000,2.35172,2.35172,2.32144,2.34803,831035.95167623,0
+MMT.US,D,20091110,000000,2.33276,2.35172,2.30985,2.34399,500675.62266638,0
+MMT.US,D,20091111,000000,2.34803,2.34803,2.33276,2.34023,661895.97780894,0
+MMT.US,D,20091112,000000,2.34399,2.34399,2.32531,2.33276,812891.68723926,0
+MMT.US,D,20091113,000000,2.33276,2.34399,2.33276,2.33681,555553.93430892,0
+MMT.US,D,20091116,000000,2.33681,2.36728,2.33681,2.36728,696580.64068876,0
+MMT.US,D,20091117,000000,2.35172,2.36369,2.34023,2.35172,622496.24591878,0
+MMT.US,D,20091118,000000,2.36369,2.38236,2.35915,2.3749,450667.25069239,0
+MMT.US,D,20091119,000000,2.37066,2.38632,2.36728,2.38632,773866.4028993,0
+MMT.US,D,20091120,000000,2.3749,2.39395,2.36728,2.39008,501600.60358361,0
+MMT.US,D,20091123,000000,2.39008,2.41289,2.39008,2.40921,555091.4438503,0
+MMT.US,D,20091124,000000,2.42071,2.42071,2.40545,2.40921,548367.29931563,0
+MMT.US,D,20091125,000000,2.40921,2.41695,2.38632,2.40112,445566.06579457,0
+MMT.US,D,20091127,000000,2.38632,2.4244,2.38236,2.4244,270609.9561829,0
+MMT.US,D,20091130,000000,2.4244,2.4244,2.40921,2.42071,375657.87500521,0
+MMT.US,D,20091201,000000,2.42071,2.43581,2.42071,2.43581,495429.11393182,0
+MMT.US,D,20091202,000000,2.42874,2.43204,2.4244,2.42874,304983.81698847,0
+MMT.US,D,20091203,000000,2.42874,2.43204,2.42874,2.43204,362445.07419686,0
+MMT.US,D,20091204,000000,2.44768,2.44768,2.4244,2.43581,537612.2746371,0
+MMT.US,D,20091207,000000,2.44346,2.44768,2.43204,2.44346,425031.91373549,0
+MMT.US,D,20091208,000000,2.44346,2.45908,2.43204,2.44768,392687.28285499,0
+MMT.US,D,20091209,000000,2.42071,2.44768,2.42071,2.44346,388470.77007294,0
+MMT.US,D,20091210,000000,2.44013,2.45503,2.43204,2.43581,497790.36108975,0
+MMT.US,D,20091211,000000,2.43204,2.45127,2.43204,2.44768,1029535.5836017,0
+MMT.US,D,20091214,000000,2.46268,2.46645,2.44013,2.45908,497575.02722943,0
+MMT.US,D,20091215,000000,2.44013,2.45908,2.43204,2.45503,316243.76244292,0
+MMT.US,D,20091216,000000,2.45503,2.45503,2.44013,2.44768,238899.65854609,0
+MMT.US,D,20091217,000000,2.45127,2.46268,2.43581,2.45503,303163.55637616,0
+MMT.US,D,20091218,000000,2.45127,2.47813,2.44346,2.46645,303746.97323907,0
+MMT.US,D,20091221,000000,2.46268,2.482,2.44768,2.44768,572476.20560752,0
+MMT.US,D,20091222,000000,2.44768,2.45908,2.43581,2.44768,313766.89267031,0
+MMT.US,D,20091223,000000,2.45908,2.46268,2.44013,2.45908,286885.16514262,0
+MMT.US,D,20091224,000000,2.45127,2.482,2.45127,2.482,83423.307608504,0
+MMT.US,D,20091228,000000,2.482,2.482,2.46645,2.47813,251033.66853696,0
+MMT.US,D,20091229,000000,2.47813,2.482,2.44768,2.44768,187622.6200847,0
+MMT.US,D,20091230,000000,2.46645,2.47399,2.45127,2.47041,219188.6546427,0
+MMT.US,D,20091231,000000,2.47399,2.48548,2.46645,2.48548,175560.74163324,0
+MMT.US,D,20100104,000000,2.48548,2.49302,2.47813,2.48965,496468.65670575,0
+MMT.US,D,20100105,000000,2.50472,2.50472,2.48548,2.49717,194948.21436716,0
+MMT.US,D,20100106,000000,2.49717,2.50868,2.48965,2.50105,308629.6420028,0
+MMT.US,D,20100107,000000,2.49717,2.51641,2.49302,2.50472,363676.6141566,0
+MMT.US,D,20100108,000000,2.50472,2.52753,2.50105,2.51641,325564.64239658,0
+MMT.US,D,20100111,000000,2.51641,2.52403,2.51255,2.52403,420504.59887921,0
+MMT.US,D,20100112,000000,2.51255,2.51641,2.50105,2.51255,455540.37263471,0
+MMT.US,D,20100113,000000,2.50868,2.51255,2.48548,2.49302,335839.14373164,0
+MMT.US,D,20100114,000000,2.50105,2.50105,2.47399,2.49302,581838.45512056,0
+MMT.US,D,20100115,000000,2.49302,2.53148,2.47399,2.51255,691323.52437484,0
+MMT.US,D,20100119,000000,2.50472,2.50472,2.48965,2.50105,351013.28595734,0
+MMT.US,D,20100120,000000,2.50868,2.51255,2.47399,2.47813,593121.73724951,0
+MMT.US,D,20100121,000000,2.54317,2.54317,2.47813,2.48548,360162.32312592,0
+MMT.US,D,20100122,000000,2.48548,2.49302,2.47041,2.48548,296579.43188858,0
+MMT.US,D,20100125,000000,2.49717,2.49717,2.47813,2.482,365309.12061485,0
+MMT.US,D,20100126,000000,2.48965,2.49302,2.47813,2.482,580651.46699398,0
+MMT.US,D,20100127,000000,2.48965,2.49302,2.46645,2.47813,358157.49063332,0
+MMT.US,D,20100128,000000,2.48548,2.48548,2.46645,2.46645,511160.15407211,0
+MMT.US,D,20100129,000000,2.47813,2.47813,2.44346,2.44346,586218.32462421,0
+MMT.US,D,20100201,000000,2.45127,2.49717,2.45127,2.49302,506205.35376898,0
+MMT.US,D,20100202,000000,2.482,2.49302,2.47813,2.49302,584107.41633836,0
+MMT.US,D,20100203,000000,2.49302,2.50105,2.46645,2.50105,483274.9495402,0
+MMT.US,D,20100204,000000,2.47813,2.48965,2.44768,2.45503,405382.43379222,0
+MMT.US,D,20100205,000000,2.46268,2.46645,2.39772,2.42071,866761.21808789,0
+MMT.US,D,20100208,000000,2.41289,2.45908,2.40112,2.44768,682441.79820527,0
+MMT.US,D,20100209,000000,2.44013,2.47399,2.42874,2.45908,279559.57086018,0
+MMT.US,D,20100210,000000,2.47041,2.47041,2.40921,2.41289,460573.66902484,0
+MMT.US,D,20100211,000000,2.43204,2.43204,2.39772,2.41695,915198.60756373,0
+MMT.US,D,20100212,000000,2.43204,2.43204,2.40545,2.40545,301645.61177463,0
+MMT.US,D,20100216,000000,2.40921,2.43204,2.40112,2.43204,388854.76444454,0
+MMT.US,D,20100217,000000,2.43581,2.44013,2.41695,2.41695,296682.32540803,0
+MMT.US,D,20100218,000000,2.41289,2.43204,2.40921,2.40921,576532.54394172,0
+MMT.US,D,20100219,000000,2.41289,2.42874,2.40921,2.42071,486477.37773869,0
+MMT.US,D,20100222,000000,2.43204,2.44013,2.42071,2.44013,567940.40468776,0
+MMT.US,D,20100223,000000,2.44346,2.45908,2.4244,2.45503,756008.54310415,0
+MMT.US,D,20100224,000000,2.45908,2.45908,2.42071,2.45503,728842.53245055,0
+MMT.US,D,20100225,000000,2.44768,2.46645,2.43581,2.46645,335757.46537083,0
+MMT.US,D,20100226,000000,2.47813,2.47813,2.46268,2.47041,836998.4720153,0
+MMT.US,D,20100301,000000,2.46268,2.49302,2.46268,2.482,455287.91224676,0
+MMT.US,D,20100302,000000,2.48548,2.48965,2.47399,2.48548,303498.75588285,0
+MMT.US,D,20100303,000000,2.48965,2.50472,2.482,2.50472,562126.39045924,0
+MMT.US,D,20100304,000000,2.49717,2.50472,2.49302,2.50105,446930.20049587,0
+MMT.US,D,20100305,000000,2.50868,2.50868,2.49717,2.50472,374857.00276608,0
+MMT.US,D,20100308,000000,2.50472,2.51641,2.50105,2.51641,394663.47488341,0
+MMT.US,D,20100309,000000,2.50868,2.52007,2.50472,2.51255,617458.70649689,0
+MMT.US,D,20100310,000000,2.51641,2.51641,2.50105,2.50868,351629.58631617,0
+MMT.US,D,20100311,000000,2.50472,2.52403,2.49302,2.51641,487632.54312729,0
+MMT.US,D,20100312,000000,2.52753,2.52753,2.49717,2.51255,434882.11189753,0
+MMT.US,D,20100315,000000,2.51641,2.52403,2.51255,2.52403,385945.10543544,0
+MMT.US,D,20100316,000000,2.52403,2.52403,2.50472,2.52403,389955.83117856,0
+MMT.US,D,20100317,000000,2.52403,2.52753,2.51255,2.51255,339104.15664815,0
+MMT.US,D,20100318,000000,2.52007,2.52007,2.49302,2.50105,328791.46802752,0
+MMT.US,D,20100319,000000,2.50472,2.51255,2.49302,2.51255,364513.55216542,0
+MMT.US,D,20100322,000000,2.50472,2.51255,2.49717,2.49717,609117.96687295,0
+MMT.US,D,20100323,000000,2.53148,2.53148,2.49717,2.49717,516397.1159853,0
+MMT.US,D,20100324,000000,2.50472,2.51641,2.50105,2.50868,464919.59427467,0
+MMT.US,D,20100325,000000,2.50868,2.53148,2.50868,2.52007,546283.97073602,0
+MMT.US,D,20100326,000000,2.52753,2.53148,2.52007,2.53148,457142.11711292,0
+MMT.US,D,20100329,000000,2.52403,2.54317,2.52007,2.54317,372572.13017929,0
+MMT.US,D,20100330,000000,2.53913,2.54317,2.53148,2.53545,442867.49761406,0
+MMT.US,D,20100331,000000,2.53545,2.54658,2.53148,2.54317,459511.85033433,0
+MMT.US,D,20100401,000000,2.53913,2.55053,2.53545,2.53913,500921.71850675,0
+MMT.US,D,20100405,000000,2.53913,2.55053,2.53913,2.53913,310145.46508847,0
+MMT.US,D,20100406,000000,2.54317,2.54658,2.53913,2.53913,437316.55135283,0
+MMT.US,D,20100407,000000,2.55053,2.55053,2.54317,2.54658,476314.25598655,0
+MMT.US,D,20100408,000000,2.54658,2.55053,2.54317,2.55053,497688.52832821,0
+MMT.US,D,20100409,000000,2.55053,2.55486,2.54658,2.55486,520103.40420177,0
+MMT.US,D,20100412,000000,2.55053,2.55486,2.53148,2.55053,719309.50091036,0
+MMT.US,D,20100413,000000,2.53545,2.55486,2.53545,2.55053,594394.64676862,0
+MMT.US,D,20100414,000000,2.55486,2.56618,2.54658,2.55486,914977.96991374,0
+MMT.US,D,20100415,000000,2.55856,2.56175,2.54317,2.55486,552478.79706233,0
+MMT.US,D,20100416,000000,2.55486,2.56618,2.54317,2.56618,335178.29153965,0
+MMT.US,D,20100419,000000,2.56987,2.58163,2.56175,2.57739,490492.34651353,0
+MMT.US,D,20100420,000000,2.57739,2.57739,2.56618,2.57739,611006.11599297,0
+MMT.US,D,20100421,000000,2.57739,2.58163,2.56618,2.56987,440124.37760039,0
+MMT.US,D,20100422,000000,2.57373,2.58163,2.56175,2.58163,515438.19081423,0
+MMT.US,D,20100423,000000,2.58154,2.58154,2.57344,2.58154,485375.25024673,0
+MMT.US,D,20100426,000000,2.58163,2.58871,2.57739,2.58871,458465.94301279,0
+MMT.US,D,20100427,000000,2.59636,2.59636,2.57373,2.58163,479581.39041892,0
+MMT.US,D,20100428,000000,2.57739,2.58871,2.57739,2.58514,381978.93152549,0
+MMT.US,D,20100429,000000,2.58514,2.58514,2.57739,2.58163,311862.83218133,0
+MMT.US,D,20100430,000000,2.58514,2.58871,2.58163,2.58871,452424.92658668,0
+MMT.US,D,20100503,000000,2.58871,2.59636,2.58163,2.59314,789615.47592446,0
+MMT.US,D,20100504,000000,2.58871,2.58871,2.56618,2.58871,379146.70784548,0
+MMT.US,D,20100505,000000,2.58871,2.58871,2.54317,2.56175,524128.98055597,0
+MMT.US,D,20100506,000000,2.55486,2.56175,2.27912,2.37876,1335129.3364015,0
+MMT.US,D,20100507,000000,2.42071,2.47399,2.36728,2.47041,758704.9897688,0
+MMT.US,D,20100510,000000,2.49717,2.52753,2.48548,2.52403,498991.13906945,0
+MMT.US,D,20100511,000000,2.50105,2.51641,2.48548,2.51255,428046.58777993,0
+MMT.US,D,20100512,000000,2.50868,2.52007,2.50105,2.51255,316297.86109749,0
+MMT.US,D,20100513,000000,2.51641,2.52753,2.50868,2.51641,354647.4426344,0
+MMT.US,D,20100514,000000,2.50472,2.51641,2.48548,2.49302,465220.84952752,0
+MMT.US,D,20100517,000000,2.49717,2.51255,2.47399,2.49302,316225.72955807,0
+MMT.US,D,20100518,000000,2.49302,2.50868,2.47399,2.47399,332181.65038009,0
+MMT.US,D,20100519,000000,2.45127,2.47813,2.41289,2.44013,518149.48808994,0
+MMT.US,D,20100520,000000,2.4244,2.42874,2.34803,2.36369,701179.02632653,0
+MMT.US,D,20100521,000000,2.30213,2.37876,2.30213,2.36369,877438.80743734,0
+MMT.US,D,20100524,000000,2.35172,2.40545,2.35172,2.38236,337527.87036032,0
+MMT.US,D,20100525,000000,2.32144,2.36728,2.32144,2.35915,740930.92985033,0
+MMT.US,D,20100526,000000,2.36728,2.41695,2.35588,2.35588,344508.7183147,0
+MMT.US,D,20100527,000000,2.37876,2.41695,2.37876,2.40921,259563.22307293,0
+MMT.US,D,20100528,000000,2.42874,2.44013,2.42071,2.44013,415998.49918157,0
+MMT.US,D,20100601,000000,2.42071,2.47813,2.42071,2.47041,470194.74347344,0
+MMT.US,D,20100602,000000,2.46645,2.47399,2.43581,2.47041,410390.27199198,0
+MMT.US,D,20100603,000000,2.46645,2.47813,2.45503,2.46268,369301.81347311,0
+MMT.US,D,20100604,000000,2.45503,2.46645,2.44768,2.44768,210554.08507143,0
+MMT.US,D,20100607,000000,2.44768,2.47399,2.42874,2.47041,353997.19802171,0
+MMT.US,D,20100608,000000,2.45503,2.45503,2.44013,2.45503,345435.82074778,0
+MMT.US,D,20100609,000000,2.45503,2.45503,2.44346,2.44346,239185.00242995,0
+MMT.US,D,20100610,000000,2.45127,2.45503,2.44013,2.44768,194868.65752224,0
+MMT.US,D,20100611,000000,2.44346,2.44768,2.39008,2.44013,434911.81311964,0
+MMT.US,D,20100614,000000,2.44768,2.45503,2.44346,2.45503,228104.32506613,0
+MMT.US,D,20100615,000000,2.45127,2.46268,2.44346,2.45503,437331.40196388,0
+MMT.US,D,20100616,000000,2.45503,2.46645,2.45503,2.46645,313785.98631311,0
+MMT.US,D,20100617,000000,2.46268,2.48548,2.45908,2.48548,263528.33622495,0
+MMT.US,D,20100618,000000,2.47813,2.49302,2.46268,2.46645,627610.15991179,0
+MMT.US,D,20100621,000000,2.47813,2.482,2.46645,2.47399,254152.29685878,0
+MMT.US,D,20100622,000000,2.47813,2.48965,2.47399,2.48965,272662.52278248,0
+MMT.US,D,20100623,000000,2.48965,2.51255,2.482,2.51255,321373.58780493,0
+MMT.US,D,20100624,000000,2.51255,2.51255,2.49302,2.50472,350686.5725141,0
+MMT.US,D,20100625,000000,2.50472,2.51255,2.50105,2.51255,480422.57145947,0
+MMT.US,D,20100628,000000,2.51255,2.52007,2.50472,2.51255,586745.52131671,0
+MMT.US,D,20100629,000000,2.51255,2.51641,2.48548,2.50105,451684.51754975,0
+MMT.US,D,20100630,000000,2.50105,2.50482,2.46551,2.50482,472960.13940369,0
+MMT.US,D,20100701,000000,2.48965,2.53148,2.48965,2.50868,592330.41183179,0
+MMT.US,D,20100702,000000,2.50868,2.51641,2.47399,2.47399,508618.57806563,0
+MMT.US,D,20100706,000000,2.48965,2.51641,2.47399,2.48548,460853.70911906,0
+MMT.US,D,20100707,000000,2.482,2.51641,2.482,2.50472,826668.81126775,0
+MMT.US,D,20100708,000000,2.50868,2.51641,2.49717,2.50472,552575.3260342,0
+MMT.US,D,20100709,000000,2.50472,2.52753,2.50105,2.52007,551597.30722034,0
+MMT.US,D,20100712,000000,2.51255,2.51255,2.47813,2.49302,719400.72609257,0
+MMT.US,D,20100713,000000,2.50105,2.50472,2.48548,2.50472,469690.88345546,0
+MMT.US,D,20100714,000000,2.50472,2.51641,2.49717,2.49717,440962.37636713,0
+MMT.US,D,20100715,000000,2.49717,2.52403,2.49302,2.50472,486970.63017734,0
+MMT.US,D,20100716,000000,2.50868,2.56175,2.50472,2.56175,561294.75624009,0
+MMT.US,D,20100719,000000,2.56175,2.56175,2.51255,2.52403,489902.56510301,0
+MMT.US,D,20100720,000000,2.51255,2.53913,2.50472,2.53913,497171.93921504,0
+MMT.US,D,20100721,000000,2.53913,2.54658,2.53148,2.54317,652044.718889,0
+MMT.US,D,20100722,000000,2.54658,2.55856,2.54658,2.55856,463747.45675915,0
+MMT.US,D,20100723,000000,2.55486,2.57739,2.53545,2.57739,682932.92912807,0
+MMT.US,D,20100726,000000,2.57739,2.60842,2.57373,2.60842,459035.5700226,0
+MMT.US,D,20100727,000000,2.60842,2.61606,2.59636,2.61152,1019427.621262,0
+MMT.US,D,20100728,000000,2.60842,2.61606,2.60427,2.61606,688940.00130032,0
+MMT.US,D,20100729,000000,2.61606,2.61906,2.60842,2.61606,353907.03359745,0
+MMT.US,D,20100730,000000,2.61606,2.63076,2.61606,2.63076,590436.95892213,0
+MMT.US,D,20100802,000000,2.6384,2.6384,2.61906,2.62313,663148.73292734,0
+MMT.US,D,20100803,000000,2.62313,2.62313,2.61606,2.61606,340086.41849374,0
+MMT.US,D,20100804,000000,2.62718,2.6384,2.62718,2.6384,671177.60971911,0
+MMT.US,D,20100805,000000,2.62718,2.64621,2.61906,2.63076,349750.98401756,0
+MMT.US,D,20100806,000000,2.63501,2.66537,2.63076,2.66537,472942.10651884,0
+MMT.US,D,20100809,000000,2.6729,2.6729,2.65763,2.66537,411135.98481856,0
+MMT.US,D,20100810,000000,2.65413,2.66537,2.64254,2.66168,409927.78153335,0
+MMT.US,D,20100811,000000,2.65413,2.66168,2.6498,2.65763,419233.81087596,0
+MMT.US,D,20100812,000000,2.65763,2.66168,2.64621,2.66168,345049.70486033,0
+MMT.US,D,20100813,000000,2.65413,2.66168,2.6498,2.66168,298463.33797686,0
+MMT.US,D,20100816,000000,2.6498,2.66537,2.6498,2.66537,376870.32132213,0
+MMT.US,D,20100817,000000,2.66933,2.6729,2.65763,2.65763,928775.24834294,0
+MMT.US,D,20100818,000000,2.66537,2.66933,2.65413,2.66933,742296.12530959,0
+MMT.US,D,20100819,000000,2.6384,2.66537,2.63076,2.63501,813459.19273321,0
+MMT.US,D,20100820,000000,2.64621,2.6498,2.63076,2.63076,373681.68297676,0
+MMT.US,D,20100823,000000,2.63501,2.6498,2.63501,2.63501,549550.04441046,0
+MMT.US,D,20100824,000000,2.63501,2.64621,2.61606,2.6384,695501.84987132,0
+MMT.US,D,20100825,000000,2.6384,2.64254,2.63076,2.63501,471602.36924998,0
+MMT.US,D,20100826,000000,2.6384,2.6384,2.61906,2.63501,588722.77410307,0
+MMT.US,D,20100827,000000,2.63501,2.6384,2.63076,2.6384,333476.83581576,0
+MMT.US,D,20100830,000000,2.63076,2.6384,2.62718,2.63076,290801.48342976,0
+MMT.US,D,20100831,000000,2.63811,2.64208,2.63038,2.63811,504123.08594731,0
+MMT.US,D,20100901,000000,2.64621,2.64621,2.63501,2.64254,586225.74992973,0
+MMT.US,D,20100902,000000,2.64621,2.6498,2.63501,2.6498,703656.95685707,0
+MMT.US,D,20100903,000000,2.64254,2.65413,2.63501,2.65413,509113.95202015,0
+MMT.US,D,20100907,000000,2.64621,2.64621,2.6384,2.64621,343247.47713285,0
+MMT.US,D,20100908,000000,2.62718,2.64621,2.62718,2.63076,545084.25351426,0
+MMT.US,D,20100909,000000,2.63076,2.64621,2.63076,2.6384,820531.26586979,0
+MMT.US,D,20100910,000000,2.64254,2.64621,2.6384,2.64254,617200.94231929,0
+MMT.US,D,20100913,000000,2.62718,2.6384,2.62718,2.6384,649025.80181284,0
+MMT.US,D,20100914,000000,2.64254,2.64621,2.63501,2.64621,343426.74522347,0
+MMT.US,D,20100915,000000,2.64254,2.64621,2.63501,2.6384,373112.05596697,0
+MMT.US,D,20100916,000000,2.6384,2.64254,2.62313,2.64254,578066.39991227,0
+MMT.US,D,20100917,000000,2.64254,2.64254,2.63076,2.63076,367011.63709667,0
+MMT.US,D,20100920,000000,2.6384,2.64254,2.63076,2.64254,436518.86138752,0
+MMT.US,D,20100921,000000,2.64254,2.64254,2.61606,2.6384,632369.78075532,0
+MMT.US,D,20100922,000000,2.6384,2.64254,2.61906,2.64254,828467.85672142,0
+MMT.US,D,20100923,000000,2.63501,2.6498,2.62718,2.64621,559319.62496961,0
+MMT.US,D,20100924,000000,2.64254,2.64621,2.6384,2.64254,422858.42073163,0
+MMT.US,D,20100927,000000,2.6498,2.65413,2.64254,2.65413,684773.3441411,0
+MMT.US,D,20100928,000000,2.6498,2.65413,2.6384,2.64254,527812.99285583,0
+MMT.US,D,20100929,000000,2.64254,2.66537,2.64254,2.65413,380591.46014966,0
+MMT.US,D,20100930,000000,2.65837,2.67008,2.65018,2.66253,608096.45698387,0
+MMT.US,D,20101001,000000,2.66168,2.6729,2.66168,2.6729,558664.07656726,0
+MMT.US,D,20101004,000000,2.66933,2.67696,2.66537,2.66933,465061.73583762,0
+MMT.US,D,20101005,000000,2.67696,2.69213,2.6729,2.68034,627108.42140967,0
+MMT.US,D,20101006,000000,2.6845,2.6845,2.66933,2.66933,464889.89305257,0
+MMT.US,D,20101007,000000,2.68847,2.69572,2.68034,2.69572,415719.51984531,0
+MMT.US,D,20101008,000000,2.69213,2.7074,2.68847,2.7074,404319.55434376,0
+MMT.US,D,20101011,000000,2.70392,2.72286,2.68847,2.70392,906618.13664701,0
+MMT.US,D,20101012,000000,2.69213,2.7074,2.68034,2.68034,668626.48689124,0
+MMT.US,D,20101013,000000,2.69572,2.69572,2.68034,2.69213,495150.13459554,0
+MMT.US,D,20101014,000000,2.70392,2.7074,2.69213,2.7074,524390.9877653,0
+MMT.US,D,20101015,000000,2.7074,2.71163,2.6845,2.70392,335496.51891941,0
+MMT.US,D,20101018,000000,2.71163,2.71163,2.68034,2.7074,483949.59158533,0
+MMT.US,D,20101019,000000,2.69996,2.7074,2.6845,2.69996,399914.22664973,0
+MMT.US,D,20101020,000000,2.70392,2.73022,2.69996,2.72286,534625.18029892,0
+MMT.US,D,20101021,000000,2.72286,2.72286,2.69572,2.69996,654104.71079407,0
+MMT.US,D,20101022,000000,2.71163,2.71505,2.69996,2.70392,387555.33597712,0
+MMT.US,D,20101025,000000,2.71505,2.71505,2.69572,2.7074,590309.66797021,0
+MMT.US,D,20101026,000000,2.71505,2.71505,2.69572,2.71163,446222.67495484,0
+MMT.US,D,20101027,000000,2.71163,2.71505,2.70392,2.71505,701674.40028105,0
+MMT.US,D,20101028,000000,2.71505,2.72286,2.7074,2.71505,330734.77656003,0
+MMT.US,D,20101029,000000,2.72098,2.72098,2.71334,2.7171,279381.36352751,0
+MMT.US,D,20101101,000000,2.72286,2.74586,2.71909,2.72682,723557.83643039,0
+MMT.US,D,20101102,000000,2.73803,2.76463,2.73417,2.74586,768414.1071258,0
+MMT.US,D,20101103,000000,2.73803,2.74586,2.73417,2.73803,270829.53307497,0
+MMT.US,D,20101104,000000,2.74917,2.74917,2.73417,2.74173,352933.25781533,0
+MMT.US,D,20101105,000000,2.74173,2.74917,2.73417,2.74917,464470.89366919,0
+MMT.US,D,20101108,000000,2.73417,2.74173,2.71909,2.72682,445787.76420247,0
+MMT.US,D,20101109,000000,2.73022,2.73022,2.7074,2.71505,509983.77352487,0
+MMT.US,D,20101110,000000,2.71505,2.71505,2.6845,2.69572,370440.00673478,0
+MMT.US,D,20101111,000000,2.70392,2.70392,2.65763,2.66537,516294.22246584,0
+MMT.US,D,20101112,000000,2.65763,2.65763,2.63076,2.6384,553284.9730911,0
+MMT.US,D,20101115,000000,2.6498,2.6498,2.52753,2.55856,1523239.9051351,0
+MMT.US,D,20101116,000000,2.56618,2.57373,2.51255,2.55856,1347360.9361222,0
+MMT.US,D,20101117,000000,2.57373,2.59636,2.56618,2.59314,451004.57171496,0
+MMT.US,D,20101118,000000,2.62313,2.62718,2.58163,2.62718,557831.38159019,0
+MMT.US,D,20101119,000000,2.61906,2.6384,2.60021,2.63501,407101.92240095,0
+MMT.US,D,20101122,000000,2.64621,2.6498,2.62718,2.6498,367115.59137405,0
+MMT.US,D,20101123,000000,2.6384,2.65763,2.62313,2.65763,464741.38694199,0
+MMT.US,D,20101124,000000,2.66537,2.66933,2.6498,2.66168,399084.71394642,0
+MMT.US,D,20101126,000000,2.65763,2.65763,2.6384,2.64254,111789.03548389,0
+MMT.US,D,20101129,000000,2.6498,2.65763,2.63076,2.64254,338980.04797004,0
+MMT.US,D,20101130,000000,2.64876,2.65225,2.63689,2.65225,335164.5016865,0
+MMT.US,D,20101201,000000,2.65413,2.66933,2.64621,2.65413,458610.20609162,0
+MMT.US,D,20101202,000000,2.65413,2.67696,2.64621,2.66168,607043.12435682,0
+MMT.US,D,20101203,000000,2.66537,2.6729,2.64621,2.65763,382395.809393,0
+MMT.US,D,20101206,000000,2.66168,2.66537,2.64254,2.66168,367624.7551817,0
+MMT.US,D,20101207,000000,2.66933,2.6729,2.63076,2.6384,520210.54075296,0
+MMT.US,D,20101208,000000,2.64254,2.64254,2.60021,2.61906,468547.38640412,0
+MMT.US,D,20101209,000000,2.61906,2.61906,2.55856,2.60427,871981.20787417,0
+MMT.US,D,20101210,000000,2.59314,2.62313,2.57739,2.61606,648824.25780565,0
+MMT.US,D,20101213,000000,2.61606,2.61606,2.52007,2.54317,854348.22876073,0
+MMT.US,D,20101214,000000,2.53148,2.53913,2.50105,2.52403,1282477.5556594,0
+MMT.US,D,20101215,000000,2.50868,2.53148,2.49302,2.53148,756641.81558991,0
+MMT.US,D,20101216,000000,2.52384,2.57739,2.52384,2.57364,557255.39003279,0
+MMT.US,D,20101217,000000,2.56618,2.60021,2.54658,2.54658,687025.33323201,0
+MMT.US,D,20101220,000000,2.57739,2.58163,2.55486,2.55486,337881.10275188,0
+MMT.US,D,20101221,000000,2.57373,2.57373,2.53913,2.56987,439250.31306394,0
+MMT.US,D,20101222,000000,2.56987,2.57739,2.55486,2.57373,335485.91134009,0
+MMT.US,D,20101223,000000,2.57739,2.60021,2.57373,2.58871,349002.08891714,0
+MMT.US,D,20101227,000000,2.57739,2.60021,2.54658,2.60021,367411.54283725,0
+MMT.US,D,20101228,000000,2.59636,2.61606,2.58514,2.58871,340457.68377013,0
+MMT.US,D,20101229,000000,2.59117,2.607,2.58692,2.59117,256312.00000954,0
+MMT.US,D,20101230,000000,2.59871,2.61068,2.57978,2.607,344357.02993035,0
+MMT.US,D,20101231,000000,2.6054,2.63782,2.58871,2.63782,351463.04732075,0
+MMT.US,D,20110103,000000,2.64254,2.66168,2.62718,2.66168,526320.50644469,0
+MMT.US,D,20110104,000000,2.6498,2.6498,2.61606,2.64621,363017.88348045,0
+MMT.US,D,20110105,000000,2.64621,2.64621,2.60427,2.61906,460885.53185703,0
+MMT.US,D,20110106,000000,2.60021,2.63076,2.59314,2.61606,590667.14339349,0
+MMT.US,D,20110107,000000,2.61906,2.62313,2.58514,2.60842,397164.74208844,0
+MMT.US,D,20110110,000000,2.60842,2.61906,2.58514,2.61906,368033.14698573,0
+MMT.US,D,20110111,000000,2.60021,2.61152,2.58514,2.60842,323675.43251865,0
+MMT.US,D,20110112,000000,2.61152,2.61152,2.58514,2.59636,518729.72267908,0
+MMT.US,D,20110113,000000,2.59636,2.60021,2.58514,2.60021,312004.97374429,0
+MMT.US,D,20110114,000000,2.58871,2.59636,2.55856,2.56987,634367.18794238,0
+MMT.US,D,20110118,000000,2.58154,2.58514,2.55026,2.55026,531911.76150735,0
+MMT.US,D,20110119,000000,2.55026,2.56156,2.54272,2.55846,466241.29865868,0
+MMT.US,D,20110120,000000,2.57373,2.57373,2.54658,2.55053,367849.63586339,0
+MMT.US,D,20110121,000000,2.55856,2.57739,2.55486,2.57739,297528.81023823,0
+MMT.US,D,20110124,000000,2.57373,2.58514,2.56987,2.57739,388739.14182989,0
+MMT.US,D,20110125,000000,2.56987,2.58871,2.56618,2.58514,486262.04387837,0
+MMT.US,D,20110126,000000,2.58163,2.58514,2.57373,2.58163,501036.28036347,0
+MMT.US,D,20110127,000000,2.57739,2.59314,2.57739,2.59314,402298.81048217,0
+MMT.US,D,20110128,000000,2.58871,2.59314,2.55856,2.57739,319029.3127739,0
+MMT.US,D,20110131,000000,2.58119,2.59362,2.56459,2.59362,469258.09421895,0
+MMT.US,D,20110201,000000,2.57373,2.60021,2.57373,2.60021,472006.5180223,0
+MMT.US,D,20110202,000000,2.59314,2.60427,2.58163,2.58163,390941.27529793,0
+MMT.US,D,20110203,000000,2.57739,2.58871,2.56978,2.57739,274260.02422896,0
+MMT.US,D,20110204,000000,2.58514,2.58514,2.55486,2.56987,356843.21155484,0
+MMT.US,D,20110207,000000,2.57373,2.59636,2.56175,2.58514,472657.82339291,0
+MMT.US,D,20110208,000000,2.58514,2.60021,2.57373,2.58871,487905.15791596,0
+MMT.US,D,20110209,000000,2.57739,2.58163,2.56618,2.58163,389396.8117481,0
+MMT.US,D,20110210,000000,2.57364,2.57739,2.55846,2.55846,427566.06443646,0
+MMT.US,D,20110211,000000,2.56175,2.57739,2.55856,2.56987,367456.0946704,0
+MMT.US,D,20110214,000000,2.57739,2.58163,2.56175,2.58163,334458.03690341,0
+MMT.US,D,20110215,000000,2.57739,2.58163,2.56175,2.56987,412455.56768672,0
+MMT.US,D,20110216,000000,2.56618,2.57739,2.55856,2.57739,311514.90357943,0
+MMT.US,D,20110218,000000,2.56156,2.57364,2.55846,2.57364,570148.90270341,0
+MMT.US,D,20110222,000000,2.56175,2.57373,2.55486,2.57373,660291.05105694,0
+MMT.US,D,20110223,000000,2.56175,2.59314,2.56175,2.58871,595807.57633481,0
+MMT.US,D,20110224,000000,2.58163,2.58871,2.56987,2.58514,350568.82838357,0
+MMT.US,D,20110225,000000,2.58154,2.58154,2.56978,2.57739,238442.47187714,0
+MMT.US,D,20110228,000000,2.59117,2.59871,2.57505,2.57978,526820.12343093,0
+MMT.US,D,20110301,000000,2.58871,2.60842,2.58154,2.59636,683478.15870543,0
+MMT.US,D,20110302,000000,2.58475,2.58871,2.57344,2.57344,346401.11046644,0
+MMT.US,D,20110303,000000,2.58475,2.60021,2.57344,2.60021,433889.24247262,0
+MMT.US,D,20110304,000000,2.58871,2.59314,2.57364,2.58514,286871.37528952,0
+MMT.US,D,20110307,000000,2.58154,2.59636,2.57364,2.59314,463356.03708203,0
+MMT.US,D,20110308,000000,2.59636,2.59636,2.58154,2.59314,397229.44832233,0
+MMT.US,D,20110309,000000,2.59314,2.59636,2.56601,2.56601,577506.31972385,0
+MMT.US,D,20110310,000000,2.56968,2.57731,2.55797,2.56968,453548.26923731,0
+MMT.US,D,20110311,000000,2.56978,2.57739,2.55846,2.56978,359023.06910632,0
+MMT.US,D,20110314,000000,2.56601,2.56601,2.55026,2.5546,323417.668341,0
+MMT.US,D,20110315,000000,2.53866,2.5463,2.5312,2.5349,551515.62885953,0
+MMT.US,D,20110316,000000,2.53866,2.56978,2.5349,2.53866,848963.8214949,0
+MMT.US,D,20110317,000000,2.54027,2.55978,2.54027,2.55592,602599.60937719,0
+MMT.US,D,20110318,000000,2.55431,2.55797,2.54223,2.54621,419358.98031201,0
+MMT.US,D,20110321,000000,2.56156,2.57739,2.55026,2.56978,418523.10306113,0
+MMT.US,D,20110322,000000,2.56978,2.58871,2.56601,2.58514,422383.20117783,0
+MMT.US,D,20110323,000000,2.58514,2.58514,2.57364,2.58514,275277.29108631,0
+MMT.US,D,20110324,000000,2.58154,2.59314,2.57739,2.58514,299255.72415249,0
+MMT.US,D,20110325,000000,2.58475,2.59636,2.56968,2.58871,569303.47863115,0
+MMT.US,D,20110328,000000,2.58871,2.59314,2.56978,2.58514,494242.12580524,0
+MMT.US,D,20110329,000000,2.57739,2.58871,2.57739,2.58871,237333.9798376,0
+MMT.US,D,20110330,000000,2.58871,2.60021,2.57739,2.59636,234636.472415,0
+MMT.US,D,20110331,000000,2.6054,2.60935,2.5725,2.58119,496137.70023077,0
+MMT.US,D,20110401,000000,2.58871,2.60427,2.58475,2.60427,301551.20431862,0
+MMT.US,D,20110404,000000,2.59305,2.60427,2.58871,2.60427,216621.62044584,0
+MMT.US,D,20110405,000000,2.60598,2.61333,2.59796,2.60945,447762.89547297,0
+MMT.US,D,20110406,000000,2.61171,2.61171,2.59636,2.60427,293435.34537637,0
+MMT.US,D,20110407,000000,2.60598,2.60598,2.58965,2.60191,235535.99514185,0
+MMT.US,D,20110408,000000,2.60842,2.60842,2.59636,2.60842,244702.00443736,0
+MMT.US,D,20110411,000000,2.61171,2.61171,2.60427,2.60427,223587.61778916,0
+MMT.US,D,20110412,000000,2.59531,2.607,2.59117,2.60334,237333.9798376,0
+MMT.US,D,20110413,000000,2.60842,2.60842,2.59305,2.60021,272196.85005008,0
+MMT.US,D,20110414,000000,2.60021,2.60021,2.59305,2.60021,345016.82136441,0
+MMT.US,D,20110415,000000,2.60021,2.61171,2.59636,2.61171,238136.97359255,0
+MMT.US,D,20110418,000000,2.60842,2.61171,2.59305,2.59636,331742.496596,0
+MMT.US,D,20110419,000000,2.60021,2.63557,2.59636,2.63557,621523.53089461,0
+MMT.US,D,20110420,000000,2.62746,2.67394,2.61616,2.61616,291160.01961098,0
+MMT.US,D,20110421,000000,2.63115,2.63115,2.61616,2.62746,292287.60529332,0
+MMT.US,D,20110425,000000,2.61945,2.62331,2.58475,2.58475,1932678.6772615,0
+MMT.US,D,20110426,000000,2.60191,2.61333,2.58617,2.61333,980049.10453052,0
+MMT.US,D,20110427,000000,2.61171,2.61171,2.59305,2.59305,394679.38625238,0
+MMT.US,D,20110428,000000,2.60191,2.60598,2.59437,2.59796,368996.31518853,0
+MMT.US,D,20110429,000000,2.61333,2.61333,2.58871,2.60096,1298633.9597308,0
+MMT.US,D,20110502,000000,2.60945,2.61775,2.59796,2.60191,709496.42927598,0
+MMT.US,D,20110503,000000,2.60334,2.61068,2.59531,2.61068,523896.67456872,0
+MMT.US,D,20110504,000000,2.61775,2.62134,2.60945,2.60945,419608.25842617,0
+MMT.US,D,20110505,000000,2.607,2.61455,2.59871,2.61455,337342.23772213,0
+MMT.US,D,20110506,000000,2.61333,2.6252,2.60191,2.61333,291004.08819489,0
+MMT.US,D,20110509,000000,2.61333,2.64481,2.60945,2.6252,270527.21706417,0
+MMT.US,D,20110510,000000,2.6252,2.64075,2.6252,2.63689,302899.42765095,0
+MMT.US,D,20110511,000000,2.64208,2.64595,2.6186,2.63038,309646.90886014,0
+MMT.US,D,20110512,000000,2.64876,2.65225,2.6252,2.65225,557936.39662551,0
+MMT.US,D,20110513,000000,2.64876,2.66027,2.64075,2.65641,742434.02384081,0
+MMT.US,D,20110516,000000,2.65641,2.66027,2.64876,2.66027,317460.45179159,0
+MMT.US,D,20110517,000000,2.64481,2.66027,2.64075,2.64876,613053.37880286,0
+MMT.US,D,20110518,000000,2.64481,2.66027,2.64481,2.65641,265818.51260141,0
+MMT.US,D,20110519,000000,2.65641,2.66404,2.64876,2.66404,391220.25463422,0
+MMT.US,D,20110520,000000,2.66178,2.66537,2.65403,2.66178,336036.44470711,0
+MMT.US,D,20110523,000000,2.65225,2.66772,2.64876,2.66772,487043.82247469,0
+MMT.US,D,20110524,000000,2.67186,2.67186,2.65225,2.66027,313397.74890979,0
+MMT.US,D,20110525,000000,2.64481,2.676,2.64481,2.65225,615348.85896898,0
+MMT.US,D,20110526,000000,2.66772,2.67186,2.65641,2.66772,401564.76599282,0
+MMT.US,D,20110527,000000,2.67733,2.68496,2.66959,2.67336,424388.03367042,0
+MMT.US,D,20110531,000000,2.68053,2.6891,2.66499,2.68487,438821.76685916,0
+MMT.US,D,20110601,000000,2.68496,2.69705,2.68101,2.69705,526352.32918266,0
+MMT.US,D,20110602,000000,2.69705,2.7009,2.66959,2.67733,656668.56271715,0
+MMT.US,D,20110603,000000,2.68496,2.69705,2.67733,2.69705,480650.63441496,0
+MMT.US,D,20110606,000000,2.69705,2.69705,2.66959,2.67336,392342.53652689,0
+MMT.US,D,20110607,000000,2.67111,2.68695,2.65903,2.67498,764393.83456128,0
+MMT.US,D,20110608,000000,2.68695,2.69034,2.65094,2.65094,516946.58859439,0
+MMT.US,D,20110609,000000,2.67498,2.67498,2.65094,2.65903,376835.31631037,0
+MMT.US,D,20110610,000000,2.66537,2.66537,2.65403,2.65763,511464.59159876,0
+MMT.US,D,20110613,000000,2.66537,2.66537,2.64971,2.66178,407095.55785334,0
+MMT.US,D,20110614,000000,2.65763,2.66537,2.64971,2.66178,308980.75287848,0
+MMT.US,D,20110615,000000,2.66537,2.66537,2.64595,2.65763,481705.02779996,0
+MMT.US,D,20110616,000000,2.6629,2.67101,2.65499,2.67101,341747.56541617,0
+MMT.US,D,20110617,000000,2.6891,2.6891,2.66537,2.67733,402154.54740335,0
+MMT.US,D,20110620,000000,2.66537,2.68101,2.65763,2.66959,299317.24811258,0
+MMT.US,D,20110621,000000,2.66959,2.6891,2.65763,2.65763,438838.73898607,0
+MMT.US,D,20110622,000000,2.67336,2.68101,2.66178,2.67336,389381.96113704,0
+MMT.US,D,20110623,000000,2.66959,2.69705,2.66178,2.6891,352447.43068219,0
+MMT.US,D,20110624,000000,2.6944,2.7026,2.68695,2.7026,358328.27266047,0
+MMT.US,D,20110627,000000,2.70854,2.72041,2.7009,2.72041,397226.26604854,0
+MMT.US,D,20110628,000000,2.72041,2.74023,2.68496,2.71285,1318609.0923593,0
+MMT.US,D,20110629,000000,2.72438,2.72843,2.69288,2.71637,303844.56296888,0
+MMT.US,D,20110630,000000,2.70778,2.73285,2.67517,2.6793,811171.13787261,0
+MMT.US,D,20110701,000000,2.69288,2.71295,2.68082,2.71295,433146.71191981,0
+MMT.US,D,20110705,000000,2.70487,2.71675,2.701,2.71675,315312.4169781,0
+MMT.US,D,20110706,000000,2.72305,2.72305,2.70656,2.71475,551995.09144508,0
+MMT.US,D,20110707,000000,2.72071,2.72071,2.701,2.71675,601064.69264874,0
+MMT.US,D,20110708,000000,2.71295,2.71675,2.69288,2.701,336947.63577119,0
+MMT.US,D,20110711,000000,2.70618,2.71014,2.6944,2.71014,342718.15892448,0
+MMT.US,D,20110712,000000,2.71295,2.72071,2.69712,2.72071,328482.78746914,0
+MMT.US,D,20110713,000000,2.72221,2.72221,2.71014,2.71825,357180.53257742,0
+MMT.US,D,20110714,000000,2.71014,2.72221,2.71014,2.71825,370533.35343285,0
+MMT.US,D,20110715,000000,2.72221,2.72221,2.69882,2.72221,376244.47414191,0
+MMT.US,D,20110718,000000,2.71825,2.71825,2.7026,2.7026,247395.26882819,0
+MMT.US,D,20110719,000000,2.71475,2.72305,2.70297,2.72305,392740.32075162,0
+MMT.US,D,20110720,000000,2.72221,2.72994,2.71825,2.72598,484893.66614533,0
+MMT.US,D,20110721,000000,2.72994,2.72994,2.71014,2.72598,504314.0223752,0
+MMT.US,D,20110722,000000,2.72071,2.72071,2.701,2.71295,505213.54510202,0
+MMT.US,D,20110725,000000,2.71014,2.71825,2.69882,2.7026,460283.02135132,0
+MMT.US,D,20110726,000000,2.71117,2.71475,2.70297,2.71475,353480.60890855,0
+MMT.US,D,20110727,000000,2.71014,2.71014,2.66686,2.68253,702185.68560457,0
+MMT.US,D,20110728,000000,2.66669,2.68271,2.6629,2.67101,342288.55196179,0
+MMT.US,D,20110729,000000,2.62548,2.66998,2.62134,2.66187,531113.01078412,0
+MMT.US,D,20110801,000000,2.6891,2.70882,2.673,2.70882,429368.29216393,0
+MMT.US,D,20110802,000000,2.70496,2.71334,2.6891,2.6891,334770.96049352,0
+MMT.US,D,20110803,000000,2.68082,2.701,2.65745,2.68496,546250.02648217,0
+MMT.US,D,20110804,000000,2.68695,2.68695,2.61068,2.62689,840119.22185297,0
+MMT.US,D,20110805,000000,2.65745,2.65745,2.58212,2.61342,691392.47364048,0
+MMT.US,D,20110808,000000,2.5661,2.58212,2.44258,2.50614,1232755.5883272,0
+MMT.US,D,20110809,000000,2.47447,2.55431,2.46664,2.54213,918740.47830066,0
+MMT.US,D,20110810,000000,2.54213,2.54611,2.51405,2.52226,382215.48054446,0
+MMT.US,D,20110811,000000,2.54213,2.54611,2.51037,2.54213,751647.76724327,0
+MMT.US,D,20110812,000000,2.57787,2.57787,2.54611,2.55431,479938.8658422,0
+MMT.US,D,20110815,000000,2.5661,2.59758,2.53799,2.56156,467097.33031027,0
+MMT.US,D,20110816,000000,2.5661,2.5739,2.55817,2.56987,422565.65154223,0
+MMT.US,D,20110817,000000,2.56987,2.58937,2.56987,2.57787,432598.30006866,0
+MMT.US,D,20110818,000000,2.5661,2.57787,2.54213,2.57787,510134.40115129,0
+MMT.US,D,20110819,000000,2.57071,2.59079,2.55506,2.58295,432683.16070328,0
+MMT.US,D,20110822,000000,2.6335,2.6335,2.56987,2.60588,429565.59313937,0
+MMT.US,D,20110823,000000,2.62171,2.62171,2.59428,2.60945,458099.98152605,0
+MMT.US,D,20110824,000000,2.61804,2.61804,2.59428,2.60173,583809.3433593,0
+MMT.US,D,20110825,000000,2.61342,2.61804,2.58569,2.59758,413230.98173546,0
+MMT.US,D,20110826,000000,2.60334,2.607,2.59079,2.607,375448.90569247,0
+MMT.US,D,20110829,000000,2.61342,2.63736,2.60945,2.63736,392528.1691651,0
+MMT.US,D,20110830,000000,2.64537,2.64537,2.62566,2.6417,195231.43673517,0
+MMT.US,D,20110831,000000,2.65837,2.68705,2.64208,2.65433,1036215.1763031,0
+MMT.US,D,20110901,000000,2.673,2.67715,2.64537,2.64953,694663.85110457,0
+MMT.US,D,20110902,000000,2.63396,2.64604,2.59683,2.64208,1042625.3364898,0
+MMT.US,D,20110906,000000,2.61238,2.61238,2.55618,2.55998,1057755.9876404,0
+MMT.US,D,20110907,000000,2.58824,2.59278,2.5642,2.57598,814637.69479632,0
+MMT.US,D,20110908,000000,2.58041,2.58428,2.56846,2.58041,330170.45333989,0
+MMT.US,D,20110909,000000,2.57071,2.57466,2.55876,2.57466,500134.63612078,0
+MMT.US,D,20110912,000000,2.57466,2.57466,2.55062,2.56714,380951.05708881,0
+MMT.US,D,20110913,000000,2.56251,2.57919,2.55876,2.57919,347192.43588414,0
+MMT.US,D,20110914,000000,2.59079,2.59079,2.57466,2.58295,193501.34054712,0
+MMT.US,D,20110915,000000,2.57466,2.58665,2.57071,2.57919,361447.96174022,0
+MMT.US,D,20110916,000000,2.59861,2.59861,2.58295,2.59861,435181.24563452,0
+MMT.US,D,20110919,000000,2.59079,2.59861,2.59079,2.59861,268793.93860232,0
+MMT.US,D,20110920,000000,2.60334,2.607,2.58665,2.607,267812.73751468,0
+MMT.US,D,20110921,000000,2.607,2.607,2.56251,2.56251,550063.45124983,0
+MMT.US,D,20110922,000000,2.55876,2.55876,2.53856,2.55062,576799.85494074,0
+MMT.US,D,20110923,000000,2.55223,2.57232,2.53197,2.5642,560191.5679902,0
+MMT.US,D,20110926,000000,2.56714,2.56714,2.53856,2.55876,461952.6543372,0
+MMT.US,D,20110927,000000,2.57919,2.57919,2.56251,2.57466,241090.12367687,0
+MMT.US,D,20110928,000000,2.57466,2.57919,2.54291,2.55062,297953.11341126,0
+MMT.US,D,20110929,000000,2.54667,2.56714,2.54291,2.55876,165128.18736621,0
+MMT.US,D,20110930,000000,2.56496,2.56496,2.51877,2.51877,424766.72425234,0
+MMT.US,D,20111003,000000,2.51895,2.52677,2.45081,2.47484,596617.99539532,0
+MMT.US,D,20111004,000000,2.45965,2.45965,2.3831,2.41949,712188.63290888,0
+MMT.US,D,20111005,000000,2.41459,2.45938,2.41044,2.44277,675441.85660811,0
+MMT.US,D,20111006,000000,2.45117,2.45117,2.42714,2.43498,459438.65803697,0
+MMT.US,D,20111007,000000,2.45541,2.45965,2.43542,2.45541,321526.33694722,0
+MMT.US,D,20111010,000000,2.46767,2.55618,2.46342,2.51979,613253.86205212,0
+MMT.US,D,20111011,000000,2.52403,2.52782,2.51217,2.52403,445466.35454891,0
+MMT.US,D,20111012,000000,2.55223,2.55223,2.51217,2.52782,494155.14365477,0
+MMT.US,D,20111013,000000,2.53197,2.53612,2.51217,2.51565,428533.47567097,0
+MMT.US,D,20111014,000000,2.53612,2.54017,2.52403,2.52782,597444.32582481,0
+MMT.US,D,20111017,000000,2.53612,2.53612,2.51979,2.52403,453238.52792099,0
+MMT.US,D,20111018,000000,2.52782,2.55998,2.51565,2.55618,387602.00932614,0
+MMT.US,D,20111019,000000,2.5642,2.57232,2.55223,2.56846,303367.22189921,0
+MMT.US,D,20111020,000000,2.5642,2.60021,2.5642,2.60021,456357.1562428,0
+MMT.US,D,20111021,000000,2.60511,2.62134,2.60511,2.62134,321329.03597176,0
+MMT.US,D,20111024,000000,2.61679,2.64905,2.61679,2.6449,368376.8325559,0
+MMT.US,D,20111025,000000,2.64989,2.64989,2.57675,2.58475,609330.11845948,0
+MMT.US,D,20111026,000000,2.62425,2.6449,2.60446,2.6449,388283.01591887,0
+MMT.US,D,20111027,000000,2.67696,2.68487,2.65262,2.68487,940201.7327928,0
+MMT.US,D,20111028,000000,2.68628,2.69016,2.66187,2.68628,440723.70583232,0
+MMT.US,D,20111031,000000,2.68675,2.69043,2.67394,2.69043,304665.5896087,0
+MMT.US,D,20111101,000000,2.67073,2.70365,2.65837,2.68705,486427.52211585,0
+MMT.US,D,20111102,000000,2.68487,2.71334,2.68487,2.70496,298010.39433965,0
+MMT.US,D,20111103,000000,2.71551,2.71551,2.6912,2.6912,273745.55663166,0
+MMT.US,D,20111104,000000,2.70392,2.70392,2.67121,2.67121,264811.85332339,0
+MMT.US,D,20111107,000000,2.69401,2.69864,2.67394,2.69864,419513.85097018,0
+MMT.US,D,20111108,000000,2.71446,2.71446,2.67394,2.67808,392396.63518146,0
+MMT.US,D,20111109,000000,2.6912,2.70731,2.65837,2.66253,353860.3602484,0
+MMT.US,D,20111110,000000,2.70365,2.71173,2.64989,2.66631,454768.14085979,0
+MMT.US,D,20111111,000000,2.7025,2.7025,2.64953,2.66554,416758.0018613,0
+MMT.US,D,20111114,000000,2.66554,2.66554,2.59673,2.62548,372981.58274127,0
+MMT.US,D,20111115,000000,2.63736,2.63736,2.59673,2.62925,357639.84076222,0
+MMT.US,D,20111116,000000,2.64953,2.65385,2.60088,2.61313,315892.65156723,0
+MMT.US,D,20111117,000000,2.62925,2.62925,2.59673,2.61748,426616.68608679,0
+MMT.US,D,20111118,000000,2.60935,2.62963,2.60935,2.61794,323639.36674894,0
+MMT.US,D,20111121,000000,2.61748,2.62925,2.60511,2.61313,331254.54794699,0
+MMT.US,D,20111122,000000,2.62925,2.64188,2.60926,2.61748,346600.53295776,0
+MMT.US,D,20111123,000000,2.62548,2.62925,2.59342,2.59342,299341.64554503,0
+MMT.US,D,20111125,000000,2.6054,2.63396,2.6054,2.62586,178260.37057167,0
+MMT.US,D,20111128,000000,2.64188,2.66554,2.6335,2.65763,348447.3125184,0
+MMT.US,D,20111129,000000,2.66187,2.66187,2.6335,2.66187,409756.99950622,0
+MMT.US,D,20111130,000000,2.6762,2.689,2.65943,2.689,708509.92439865,0
+MMT.US,D,20111201,000000,2.69401,2.72682,2.68628,2.72257,693834.33840129,0
+MMT.US,D,20111202,000000,2.73201,2.73588,2.69514,2.69514,653291.10945978,0
+MMT.US,D,20111205,000000,2.72372,2.73588,2.71551,2.73201,488945.76144783,0
+MMT.US,D,20111206,000000,2.74521,2.7489,2.72003,2.73661,549845.99587365,0
+MMT.US,D,20111207,000000,2.73661,2.74076,2.70778,2.71231,375027.78479324,0
+MMT.US,D,20111208,000000,2.7287,2.74076,2.71231,2.73285,417500.53241412,0
+MMT.US,D,20111209,000000,2.72372,2.74023,2.71173,2.73588,613863.79786335,0
+MMT.US,D,20111212,000000,2.72796,2.74777,2.6912,2.69514,275821.45990573,0
+MMT.US,D,20111213,000000,2.64208,2.72796,2.64208,2.72796,554800.79617678,0
+MMT.US,D,20111214,000000,2.71551,2.73588,2.6993,2.73588,440739.61720127,0
+MMT.US,D,20111215,000000,2.73588,2.74023,2.70731,2.74023,287711.49557212,0
+MMT.US,D,20111216,000000,2.73201,2.73201,2.71551,2.72796,212570.58590128,0
+MMT.US,D,20111219,000000,2.72796,2.73588,2.71173,2.73201,235404.46115821,0
+MMT.US,D,20111220,000000,2.72372,2.75633,2.72372,2.75633,366966.02450556,0
+MMT.US,D,20111221,000000,2.7602,2.7602,2.73588,2.7602,380778.1535458,0
+MMT.US,D,20111222,000000,2.7602,2.76444,2.75276,2.7602,415896.66642003,0
+MMT.US,D,20111223,000000,2.76135,2.76963,2.76135,2.76519,519576.20750927,0
+MMT.US,D,20111227,000000,2.76444,2.77689,2.7602,2.77689,410535.59582873,0
+MMT.US,D,20111228,000000,2.77274,2.77689,2.76444,2.77274,344559.63469546,0
+MMT.US,D,20111229,000000,2.77274,2.78113,2.76444,2.77274,535306.18689164,0
+MMT.US,D,20111230,000000,2.77348,2.80762,2.74417,2.74417,884871.53827101,0
+MMT.US,D,20120103,000000,2.7602,2.81347,2.75633,2.78923,737618.18282686,0
+MMT.US,D,20120104,000000,2.77689,2.78113,2.75633,2.77689,345848.45558356,0
+MMT.US,D,20120105,000000,2.77689,2.79337,2.77274,2.78923,493923.89842547,0
+MMT.US,D,20120106,000000,2.79395,2.80271,2.76963,2.76963,413113.23760492,0
+MMT.US,D,20120109,000000,2.78583,2.8063,2.78583,2.79395,382820.11256602,0
+MMT.US,D,20120110,000000,2.79828,2.79828,2.76135,2.76963,447273.88606605,0
+MMT.US,D,20120111,000000,2.78632,2.79423,2.77367,2.79423,383628.41011067,0
+MMT.US,D,20120112,000000,2.78225,2.80714,2.77367,2.80299,551062.68522232,0
+MMT.US,D,20120113,000000,2.80271,2.80271,2.76135,2.77791,681407.559221,0
+MMT.US,D,20120117,000000,2.77367,2.79423,2.75718,2.78225,455768.43559022,0
+MMT.US,D,20120118,000000,2.77358,2.78583,2.76519,2.78583,314323.79058492,0
+MMT.US,D,20120119,000000,2.80271,2.81903,2.78583,2.79395,504790.30268691,0
+MMT.US,D,20120120,000000,2.8063,2.82308,2.80271,2.81469,440792.65509792,0
+MMT.US,D,20120123,000000,2.82308,2.82674,2.81469,2.81903,354419.37967888,0
+MMT.US,D,20120124,000000,2.81903,2.83166,2.81903,2.83166,388470.77007294,0
+MMT.US,D,20120125,000000,2.83166,2.86831,2.83166,2.86831,555704.56193533,0
+MMT.US,D,20120126,000000,2.86381,2.87237,2.8557,2.87237,381917.4075654,0
+MMT.US,D,20120127,000000,2.87322,2.87322,2.86049,2.87322,375690.75850111,0
+MMT.US,D,20120130,000000,2.86831,2.87652,2.85193,2.86831,395845.1592203,0
+MMT.US,D,20120131,000000,2.87426,2.88699,2.84968,2.86173,443283.31472364,0
+MMT.US,D,20120201,000000,2.87237,2.89302,2.86381,2.88868,406240.58695969,0
+MMT.US,D,20120202,000000,2.89302,2.8969,2.88048,2.8969,350739.61041073,0
+MMT.US,D,20120203,000000,2.89832,2.89832,2.86473,2.86909,654164.11323831,0
+MMT.US,D,20120206,000000,2.86473,2.87322,2.8524,2.86909,563261.40144712,0
+MMT.US,D,20120207,000000,2.86523,2.8817,2.85277,2.87831,506512.97356944,0
+MMT.US,D,20120208,000000,2.8737,2.87831,2.85759,2.86945,571900.21405011,0
+MMT.US,D,20120209,000000,2.8737,2.87831,2.86097,2.87831,433309.0078835,0
+MMT.US,D,20120210,000000,2.87322,2.87767,2.86473,2.87767,391870.49924688,0
+MMT.US,D,20120213,000000,2.87322,2.88586,2.86473,2.87322,744975.5998473,0
+MMT.US,D,20120214,000000,2.88115,2.89832,2.86909,2.89832,674869.04732451,0
+MMT.US,D,20120215,000000,2.91029,2.92705,2.89378,2.90641,538566.95677644,0
+MMT.US,D,20120216,000000,2.91029,2.92244,2.90641,2.91029,299839.14101542,0
+MMT.US,D,20120217,000000,2.91924,2.92244,2.90207,2.91924,404983.58880955,0
+MMT.US,D,20120221,000000,2.92244,2.92705,2.89832,2.90641,451670.72769663,0
+MMT.US,D,20120222,000000,2.91029,2.91029,2.88964,2.90207,502955.19146353,0
+MMT.US,D,20120223,000000,2.90641,2.93084,2.90207,2.93084,451663.30239108,0
+MMT.US,D,20120224,000000,2.94007,2.9444,2.93206,2.9444,538582.86814541,0
+MMT.US,D,20120227,000000,2.93499,2.94356,2.92244,2.94356,291610.84173233,0
+MMT.US,D,20120228,000000,2.93914,2.93914,2.93084,2.93914,545379.14421951,0
+MMT.US,D,20120229,000000,2.93846,2.95129,2.9346,2.9346,470647.68711064,0
+MMT.US,D,20120301,000000,2.94356,2.95977,2.93084,2.93084,526911.34861313,0
+MMT.US,D,20120302,000000,2.93695,2.94553,2.92046,2.92046,553426.05389615,0
+MMT.US,D,20120305,000000,2.93206,2.94007,2.9232,2.94007,629763.49851494,0
+MMT.US,D,20120306,000000,2.92442,2.93695,2.88699,2.90801,535265.8780902,0
+MMT.US,D,20120307,000000,2.90727,2.92772,2.89878,2.91509,278234.68420237,0
+MMT.US,D,20120308,000000,2.92442,2.93289,2.91178,2.92442,567076.94773062,0
+MMT.US,D,20120309,000000,2.91961,2.9232,2.91094,2.91509,543758.30609853,0
+MMT.US,D,20120312,000000,2.91961,2.93592,2.91094,2.92772,495921.30561253,0
+MMT.US,D,20120313,000000,2.93592,2.95298,2.9232,2.95298,467605.43335999,0
+MMT.US,D,20120314,000000,2.9444,2.9444,2.87831,2.89454,625769.74489874,0
+MMT.US,D,20120315,000000,2.90283,2.91961,2.8817,2.89038,516607.14605597,0
+MMT.US,D,20120316,000000,2.89878,2.90727,2.86523,2.8737,486947.29350283,0
+MMT.US,D,20120319,000000,2.88643,2.89454,2.86523,2.89454,347118.18282887,0
+MMT.US,D,20120320,000000,2.89038,2.89038,2.86945,2.86945,358104.4527367,0
+MMT.US,D,20120321,000000,2.8817,2.91509,2.8817,2.91094,455093.79354509,0
+MMT.US,D,20120322,000000,2.91094,2.93206,2.90283,2.93206,497396.81989676,0
+MMT.US,D,20120323,000000,2.9444,2.9444,2.91961,2.9232,315660.34558,0
+MMT.US,D,20120326,000000,2.92772,2.93592,2.89454,2.91094,445209.65112921,0
+MMT.US,D,20120327,000000,2.9232,2.93206,2.89878,2.91094,489313.84445042,0
+MMT.US,D,20120328,000000,2.91509,2.9232,2.90283,2.91961,250088.53321904,0
+MMT.US,D,20120329,000000,2.89878,2.91094,2.89038,2.90727,268913.8042487,0
+MMT.US,D,20120330,000000,2.91811,2.93007,2.89208,2.90471,410352.08470639,0
+MMT.US,D,20120402,000000,2.90283,2.93592,2.90283,2.93592,320739.25456124,0
+MMT.US,D,20120403,000000,2.92442,2.92904,2.90319,2.91602,438429.28642411,0
+MMT.US,D,20120404,000000,2.91245,2.92092,2.87474,2.89161,445356.03572393,0
+MMT.US,D,20120405,000000,2.88756,2.89161,2.87474,2.87474,276956.47089359,0
+MMT.US,D,20120409,000000,2.85277,2.86945,2.82779,2.86945,481836.5617836,0
+MMT.US,D,20120410,000000,2.87426,2.88247,2.85785,2.87003,263386.19466198,0
+MMT.US,D,20120411,000000,2.87426,2.90801,2.87426,2.90319,334598.05695052,0
+MMT.US,D,20120412,000000,2.90319,2.92442,2.8951,2.91602,380788.76112513,0
+MMT.US,D,20120413,000000,2.92046,2.92046,2.89934,2.90319,297600.94177767,0
+MMT.US,D,20120416,000000,2.91602,2.92442,2.90319,2.90319,366502.473289,0
+MMT.US,D,20120417,000000,2.92092,2.93782,2.91245,2.93782,309632.05824908,0
+MMT.US,D,20120418,000000,2.93289,2.94158,2.92046,2.94158,407362.86885235,0
+MMT.US,D,20120419,000000,2.93695,2.93695,2.90801,2.93289,402216.07136344,0
+MMT.US,D,20120420,000000,2.93289,2.93695,2.91602,2.92442,300716.38782568,0
+MMT.US,D,20120423,000000,2.92442,2.93695,2.92046,2.92904,448688.93714811,0
+MMT.US,D,20120424,000000,2.93695,2.94158,2.91178,2.91602,544915.59300298,0
+MMT.US,D,20120425,000000,2.93289,2.93289,2.91178,2.93289,765833.2830758,0
+MMT.US,D,20120426,000000,2.92904,2.93695,2.92046,2.93695,284637.41908349,0
+MMT.US,D,20120427,000000,2.93375,2.9463,2.92508,2.93375,586381.68134584,0
+MMT.US,D,20120430,000000,2.94318,2.95562,2.93846,2.95562,636772.9869335,0
+MMT.US,D,20120501,000000,2.94242,2.96723,2.94242,2.95885,492547.03462896,0
+MMT.US,D,20120502,000000,2.95402,2.95816,2.94958,2.95402,275885.10538167,0
+MMT.US,D,20120503,000000,2.9463,2.95515,2.92961,2.94242,452250.96228575,0
+MMT.US,D,20120504,000000,2.9463,2.95027,2.92961,2.94242,296461.68775805,0
+MMT.US,D,20120507,000000,2.94158,2.95816,2.93289,2.95816,337994.60385067,0
+MMT.US,D,20120508,000000,2.95027,2.95885,2.9463,2.95027,321161.4362184,0
+MMT.US,D,20120509,000000,2.94242,2.96363,2.94242,2.94242,299945.21680866,0
+MMT.US,D,20120510,000000,2.93846,2.94694,2.93007,2.94694,619327.76197414,0
+MMT.US,D,20120511,000000,2.9463,2.9463,2.92961,2.9463,504218.55416125,0
+MMT.US,D,20120514,000000,2.92961,2.94242,2.92092,2.93375,472158.20640665,0
+MMT.US,D,20120515,000000,2.93782,2.94242,2.92092,2.92961,421423.21524884,0
+MMT.US,D,20120516,000000,2.93782,2.94242,2.92961,2.93782,468577.08762624,0
+MMT.US,D,20120517,000000,2.93782,2.93782,2.87033,2.88284,795955.62608755,0
+MMT.US,D,20120518,000000,2.89548,2.90859,2.86191,2.87474,392988.53810783,0
+MMT.US,D,20120521,000000,2.89161,2.90859,2.89161,2.89548,175562.86314909,0
+MMT.US,D,20120522,000000,2.90859,2.91245,2.86664,2.88284,298623.51242468,0
+MMT.US,D,20120523,000000,2.89161,2.91245,2.88756,2.91245,336181.76854386,0
+MMT.US,D,20120524,000000,2.90859,2.94242,2.89548,2.93782,390358.91919294,0
+MMT.US,D,20120525,000000,2.93782,2.94242,2.86664,2.91245,518396.64468824,0
+MMT.US,D,20120529,000000,2.92508,2.93782,2.92092,2.93782,214722.8637465,0
+MMT.US,D,20120530,000000,2.94242,2.94242,2.89548,2.90859,311697.35394383,0
+MMT.US,D,20120531,000000,2.93846,2.93846,2.90905,2.9131,473225.32888684,0
+MMT.US,D,20120601,000000,2.91811,2.91811,2.87935,2.89208,460680.80557604,0
+MMT.US,D,20120604,000000,2.88756,2.90859,2.84117,2.87033,437687.81662923,0
+MMT.US,D,20120605,000000,2.86567,2.86567,2.83541,2.86126,484321.91761965,0
+MMT.US,D,20120606,000000,2.8836,2.90905,2.87077,2.90056,330961.77875759,0
+MMT.US,D,20120607,000000,2.90905,2.92159,2.89623,2.92159,311213.64832657,0
+MMT.US,D,20120608,000000,2.91811,2.9346,2.90905,2.93007,254254.12962032,0
+MMT.US,D,20120611,000000,2.93846,2.9642,2.90905,2.94694,501756.53499972,0
+MMT.US,D,20120612,000000,2.95967,2.98137,2.95129,2.9642,264548.7853561,0
+MMT.US,D,20120613,000000,2.95967,2.9642,2.94318,2.94318,386723.70175797,0
+MMT.US,D,20120614,000000,2.9642,2.9642,2.92602,2.93007,410714.86391934,0
+MMT.US,D,20120615,000000,2.95129,2.95129,2.92159,2.9346,410973.6888549,0
+MMT.US,D,20120618,000000,2.9346,2.94694,2.92602,2.93846,400302.46405305,0
+MMT.US,D,20120619,000000,2.94694,2.95967,2.88831,2.94694,503028.38376087,0
+MMT.US,D,20120620,000000,2.95129,2.95129,2.90471,2.95129,791453.76942164,0
+MMT.US,D,20120621,000000,2.94694,2.94694,2.93846,2.94694,415203.99149006,0
+MMT.US,D,20120622,000000,2.94318,2.95967,2.93846,2.95129,337273.2884565,0
+MMT.US,D,20120625,000000,2.95129,2.95967,2.9346,2.95967,390694.11869965,0
+MMT.US,D,20120626,000000,2.95967,2.9642,2.95129,2.95129,626750.9459864,0
+MMT.US,D,20120627,000000,2.95562,3.00257,2.95562,3.00257,406571.54343465,0
+MMT.US,D,20120628,000000,2.99795,3.00257,2.98137,3.00257,587369.24698106,0
+MMT.US,D,20120629,000000,3.02341,3.02341,2.97674,3.00671,522030.80136529,0
+MMT.US,D,20120702,000000,3.00671,3.02341,3.00671,3.02341,468468.89031712,0
+MMT.US,D,20120703,000000,3.02341,3.02756,3.01096,3.01454,249203.86110328,0
+MMT.US,D,20120705,000000,3.04875,3.0613,3.00635,3.01888,591446.80047393,0
+MMT.US,D,20120706,000000,3.00635,3.04066,2.99777,2.99777,477283.78873694,0
+MMT.US,D,20120709,000000,3.02331,3.02756,3.00635,3.02756,300483.0210805,0
+MMT.US,D,20120710,000000,3.04066,3.04066,3.01058,3.02756,253598.58121797,0
+MMT.US,D,20120711,000000,3.03217,3.04463,3.02331,3.02331,321714.09110128,0
+MMT.US,D,20120712,000000,3.02756,3.03594,3.01888,3.01888,327045.46047047,0
+MMT.US,D,20120713,000000,3.03613,3.04471,3.02756,3.04075,339442.53842866,0
+MMT.US,D,20120716,000000,3.04463,3.04875,3.04066,3.04875,340774.85039198,0
+MMT.US,D,20120717,000000,3.08316,3.08316,3.04066,3.05781,283834.42532851,0
+MMT.US,D,20120718,000000,3.05781,3.06611,3.04875,3.06611,448584.98287072,0
+MMT.US,D,20120719,000000,3.06611,3.06611,3.04463,3.05781,275034.37751975,0
+MMT.US,D,20120720,000000,3.0533,3.0533,3.03217,3.04463,383227.44361214,0
+MMT.US,D,20120723,000000,3.04066,3.06611,3.03217,3.06611,397262.33181825,0
+MMT.US,D,20120724,000000,3.06611,3.08316,3.0613,3.08316,378545.2580977,0
+MMT.US,D,20120725,000000,3.07007,3.09572,3.07007,3.08694,524037.75537376,0
+MMT.US,D,20120726,000000,3.09958,3.09958,3.07404,3.08694,331575.95760057,0
+MMT.US,D,20120727,000000,3.09166,3.09958,3.08694,3.08694,288071.09251127,0
+MMT.US,D,20120730,000000,3.09166,3.09166,3.07007,3.07404,260461.68504183,0
+MMT.US,D,20120731,000000,3.08694,3.09166,3.06611,3.08316,331773.25857603,0
+MMT.US,D,20120801,000000,3.08694,3.09166,3.07007,3.07884,487224.15132323,0
+MMT.US,D,20120802,000000,3.08316,3.09572,3.07007,3.09166,434694.35774348,0
+MMT.US,D,20120803,000000,3.08694,3.09572,3.08316,3.09166,356478.31082604,0
+MMT.US,D,20120806,000000,3.09166,3.09572,3.08316,3.09166,235282.47399596,0
+MMT.US,D,20120807,000000,3.09166,3.10447,3.08694,3.10447,304889.40953248,0
+MMT.US,D,20120808,000000,3.09958,3.09958,3.09166,3.09166,308233.97929394,0
+MMT.US,D,20120809,000000,3.09958,3.09958,3.08694,3.09572,216125.1857334,0
+MMT.US,D,20120810,000000,3.09572,3.09572,3.07007,3.08316,372521.21379852,0
+MMT.US,D,20120813,000000,3.08694,3.08694,3.07007,3.08694,328717.21497224,0
+MMT.US,D,20120814,000000,3.09581,3.10457,3.07875,3.10457,252952.57963703,0
+MMT.US,D,20120815,000000,3.09176,3.09581,3.06611,3.09581,875599.45318224,0
+MMT.US,D,20120816,000000,3.09176,3.09581,3.07394,3.08694,385295.9215807,0
+MMT.US,D,20120817,000000,3.08307,3.09176,3.07394,3.08307,399951.35317734,0
+MMT.US,D,20120820,000000,3.08307,3.08694,3.07394,3.08307,274833.89427048,0
+MMT.US,D,20120821,000000,3.07875,3.08307,3.06611,3.06611,447589.99192994,0
+MMT.US,D,20120822,000000,3.07394,3.07875,3.06111,3.07875,332747.03435814,0
+MMT.US,D,20120823,000000,3.07394,3.07875,3.05754,3.07875,406630.94587886,0
+MMT.US,D,20120824,000000,3.07875,3.08307,3.07007,3.08307,341051.70821239,0
+MMT.US,D,20120827,000000,3.07007,3.09176,3.07007,3.07875,409330.57481731,0
+MMT.US,D,20120828,000000,3.08694,3.11304,3.08694,3.11304,428093.26112896,0
+MMT.US,D,20120829,000000,3.10853,3.11304,3.09977,3.11304,341369.93559217,0
+MMT.US,D,20120830,000000,3.11304,3.11304,3.09977,3.10457,312187.4241087,0
+MMT.US,D,20120831,000000,3.11304,3.12116,3.10457,3.12116,384220.31303706,0
+MMT.US,D,20120904,000000,3.10853,3.12578,3.10853,3.12578,528520.51839686,0
+MMT.US,D,20120905,000000,3.12578,3.12578,3.10853,3.10853,276820.69387822,0
+MMT.US,D,20120906,000000,3.11728,3.11728,3.09977,3.10457,461390.45263294,0
+MMT.US,D,20120907,000000,3.10457,3.10853,3.09581,3.09977,410575.90463018,0
+MMT.US,D,20120910,000000,3.09977,3.11304,3.09977,3.10457,215282.94393493,0
+MMT.US,D,20120911,000000,3.10853,3.12116,3.10457,3.12116,205565.34051445,0
+MMT.US,D,20120912,000000,3.11728,3.12116,3.11304,3.11304,334568.3557284,0
+MMT.US,D,20120913,000000,3.11728,3.12983,3.11304,3.12983,350055.42154422,0
+MMT.US,D,20120914,000000,3.12983,3.13417,3.11304,3.11304,492517.33340684,0
+MMT.US,D,20120917,000000,3.11304,3.12116,3.10457,3.12116,349153.7773015,0
+MMT.US,D,20120918,000000,3.11297,3.12992,3.10843,3.12992,375665.30031072,0
+MMT.US,D,20120919,000000,3.12578,3.13427,3.12116,3.13427,470639.20104719,0
+MMT.US,D,20120920,000000,3.13427,3.13427,3.12116,3.13427,356757.29016232,0
+MMT.US,D,20120921,000000,3.13427,3.14747,3.12992,3.14747,372044.9334868,0
+MMT.US,D,20120924,000000,3.15172,3.15172,3.13427,3.15172,358068.38696698,0
+MMT.US,D,20120925,000000,3.15565,3.15565,3.14313,3.15172,524563.89130831,0
+MMT.US,D,20120926,000000,3.15172,3.15565,3.14747,3.15172,463005.98696427,0
+MMT.US,D,20120927,000000,3.15172,3.15172,3.14313,3.14313,360615.26676314,0
+MMT.US,D,20120928,000000,3.15565,3.16029,3.13427,3.14747,509069.40018698,0
+MMT.US,D,20121001,000000,3.14747,3.16444,3.14313,3.16444,441691.11706681,0
+MMT.US,D,20121002,000000,3.16029,3.16444,3.14747,3.16444,272500.22681878,0
+MMT.US,D,20121003,000000,3.16029,3.16029,3.13427,3.14313,499907.6339232,0
+MMT.US,D,20121004,000000,3.1386,3.15565,3.12992,3.15565,495493.8201657,0
+MMT.US,D,20121005,000000,3.15172,3.16444,3.14747,3.15565,301344.35652177,0
+MMT.US,D,20121008,000000,3.15172,3.16869,3.14747,3.16869,268994.42185158,0
+MMT.US,D,20121009,000000,3.16869,3.18159,3.16444,3.17762,482190.85493309,0
+MMT.US,D,20121010,000000,3.16869,3.16869,3.12992,3.14313,405842.80273496,0
+MMT.US,D,20121011,000000,3.15172,3.16869,3.14747,3.16869,278847.80228741,0
+MMT.US,D,20121012,000000,3.17312,3.19017,3.16444,3.19017,371333.16491403,0
+MMT.US,D,20121015,000000,3.18611,3.18611,3.16029,3.17312,331933.43302385,0
+MMT.US,D,20121016,000000,3.17312,3.18631,3.16444,3.18631,241988.5856458,0
+MMT.US,D,20121017,000000,3.19027,3.1944,3.16444,3.16869,350220.8997817,0
+MMT.US,D,20121018,000000,3.18159,3.18631,3.15143,3.16029,311762.06017773,0
+MMT.US,D,20121019,000000,3.16869,3.16869,3.14728,3.16029,462359.98538333,0
+MMT.US,D,20121022,000000,3.16444,3.18631,3.16444,3.17771,437379.13607085,0
+MMT.US,D,20121023,000000,3.17771,3.19923,3.16869,3.19923,299744.73355943,0
+MMT.US,D,20121024,000000,3.19923,3.19923,3.16869,3.16869,458921.00816588,0
+MMT.US,D,20121025,000000,3.18631,3.19027,3.16869,3.18631,365719.63393476,0
+MMT.US,D,20121026,000000,3.18631,3.19027,3.17771,3.18631,328423.38502493,0
+MMT.US,D,20121031,000000,3.19027,3.19923,3.16029,3.16444,392528.1691651,0
+MMT.US,D,20121101,000000,3.18159,3.19923,3.17312,3.19923,423569.12854646,0
+MMT.US,D,20121102,000000,3.19923,3.19923,3.19027,3.19923,362113.05696396,0
+MMT.US,D,20121105,000000,3.19923,3.19923,3.17771,3.19027,291148.35127372,0
+MMT.US,D,20121106,000000,3.19027,3.19923,3.18159,3.1944,488620.10876251,0
+MMT.US,D,20121107,000000,3.18631,3.1944,3.18159,3.18159,343622.98544098,0
+MMT.US,D,20121108,000000,3.19027,3.1944,3.18159,3.18631,323325.3824009,0
+MMT.US,D,20121109,000000,3.19027,3.19027,3.16869,3.18631,255741.31224181,0
+MMT.US,D,20121112,000000,3.18631,3.18631,3.17312,3.18631,166498.68661514,0
+MMT.US,D,20121113,000000,3.19941,3.19941,3.16011,3.1685,455718.57996739,0
+MMT.US,D,20121114,000000,3.18631,3.18631,3.04244,3.08184,780661.61821547,0
+MMT.US,D,20121115,000000,3.07282,3.1206,3.00313,3.03774,1015112.4579923,0
+MMT.US,D,20121116,000000,3.04244,3.13389,3.01605,3.10373,512800.08583589,0
+MMT.US,D,20121119,000000,3.14708,3.15124,3.10373,3.13821,306250.36195998,0
+MMT.US,D,20121120,000000,3.13389,3.13821,3.09873,3.11665,426654.87337237,0
+MMT.US,D,20121121,000000,3.12946,3.12946,3.10769,3.12946,303867.89964339,0
+MMT.US,D,20121123,000000,3.14266,3.17762,3.13821,3.17762,177089.29381409,0
+MMT.US,D,20121126,000000,3.1685,3.1685,3.12946,3.14266,281780.79797101,0
+MMT.US,D,20121127,000000,3.16011,3.18631,3.14708,3.18631,444847.93267421,0
+MMT.US,D,20121128,000000,3.18631,3.19027,3.17293,3.19027,360635.42116386,0
+MMT.US,D,20121129,000000,3.18631,3.18631,3.16011,3.17293,333615.79510493,0
+MMT.US,D,20121130,000000,3.18159,3.19027,3.15124,3.1685,380215.95184154,0
+MMT.US,D,20121203,000000,3.1685,3.1685,3.12503,3.12503,719687.13073436,0
+MMT.US,D,20121204,000000,3.14266,3.15548,3.10373,3.15548,834334.90884658,0
+MMT.US,D,20121205,000000,3.14266,3.15548,3.11665,3.14266,704527.83911972,0
+MMT.US,D,20121206,000000,3.14266,3.14266,3.10373,3.12503,707722.84201268,0
+MMT.US,D,20121207,000000,3.12503,3.14708,3.11221,3.12503,453324.44931353,0
+MMT.US,D,20121210,000000,3.14266,3.14266,3.12946,3.13821,250346.29739665,0
+MMT.US,D,20121211,000000,3.1685,3.1685,3.12503,3.15124,478093.14703949,0
+MMT.US,D,20121212,000000,3.13821,3.15548,3.13821,3.14266,336405.58846764,0
+MMT.US,D,20121213,000000,3.15124,3.15548,3.13821,3.15548,285966.54877301,0
+MMT.US,D,20121214,000000,3.15548,3.16011,3.14266,3.16011,323245.82555595,0
+MMT.US,D,20121217,000000,3.1685,3.1685,3.14266,3.1685,323608.60476889,0
+MMT.US,D,20121218,000000,3.16416,3.18641,3.15124,3.16416,433889.24247262,0
+MMT.US,D,20121219,000000,3.17303,3.17771,3.15124,3.17303,434456.74796655,0
+MMT.US,D,20121220,000000,3.17303,3.17771,3.16416,3.17771,327357.32330266,0
+MMT.US,D,20121221,000000,3.16001,3.20818,3.15529,3.20818,477572.31489461,0
+MMT.US,D,20121224,000000,3.20346,3.20346,3.15529,3.16001,296689.75071358,0
+MMT.US,D,20121226,000000,3.17303,3.17771,3.15529,3.17771,324936.67370049,0
+MMT.US,D,20121227,000000,3.17771,3.17771,3.12937,3.13379,374156.90253057,0
+MMT.US,D,20121228,000000,3.15124,3.16001,3.10334,3.16001,731772.34586037,0
+MMT.US,D,20121231,000000,3.17688,3.20317,3.15443,3.20317,435818.76115201,0
+MMT.US,D,20130102,000000,3.19469,3.21676,3.18641,3.21676,538371.77731684,0
+MMT.US,D,20130103,000000,3.19027,3.20346,3.16001,3.18168,830544.82075342,0
+MMT.US,D,20130104,000000,3.1685,3.19027,3.1685,3.19027,474556.58009224,0
+MMT.US,D,20130107,000000,3.17303,3.20818,3.17303,3.20818,390721.69840587,0
+MMT.US,D,20130108,000000,3.20346,3.22118,3.19027,3.22118,198666.17092089,0
+MMT.US,D,20130109,000000,3.21676,3.22542,3.20818,3.22542,326305.05143352,0
+MMT.US,D,20130110,000000,3.23025,3.23025,3.1995,3.20818,524045.18067927,0
+MMT.US,D,20130111,000000,3.19469,3.22542,3.18641,3.22542,480379.08038422,0
+MMT.US,D,20130114,000000,3.21234,3.21676,3.18641,3.21676,461667.31045335,0
+MMT.US,D,20130115,000000,3.20468,3.22722,3.1962,3.22722,480149.95667079,0
+MMT.US,D,20130116,000000,3.20468,3.23589,3.20468,3.22722,444544.55590549,0
+MMT.US,D,20130117,000000,3.22251,3.25805,3.22251,3.25361,397607.07814634,0
+MMT.US,D,20130118,000000,3.24476,3.25361,3.24052,3.25361,232958.35336566,0
+MMT.US,D,20130122,000000,3.25361,3.25805,3.22722,3.24052,384422.91780217,0
+MMT.US,D,20130123,000000,3.23589,3.26673,3.23589,3.25361,432473.13063263,0
+MMT.US,D,20130124,000000,3.25805,3.26673,3.24052,3.26673,296148.76416795,0
+MMT.US,D,20130125,000000,3.26238,3.27134,3.25805,3.25805,370368.9359533,0
+MMT.US,D,20130128,000000,3.26673,3.26673,3.23589,3.25805,288133.67722929,0
+MMT.US,D,20130129,000000,3.25805,3.25805,3.22722,3.23589,457239.70684271,0
+MMT.US,D,20130130,000000,3.24052,3.24052,3.21827,3.24052,438918.29583103,0
+MMT.US,D,20130131,000000,3.26653,3.27124,3.22213,3.23118,485852.59131639,0
+MMT.US,D,20130201,000000,3.23137,3.24889,3.22251,3.24889,671625.24956665,0
+MMT.US,D,20130204,000000,3.24052,3.24052,3.21827,3.23589,283092.95553363,0
+MMT.US,D,20130205,000000,3.23589,3.24889,3.22251,3.24889,311541.42252776,0
+MMT.US,D,20130206,000000,3.22251,3.23137,3.21827,3.22251,313093.31138312,0
+MMT.US,D,20130207,000000,3.22722,3.23137,3.20969,3.22722,213615.43246488,0
+MMT.US,D,20130208,000000,3.22722,3.23137,3.21827,3.23137,191356.48800743,0
+MMT.US,D,20130211,000000,3.22722,3.23589,3.22251,3.23589,275936.02176244,0
+MMT.US,D,20130212,000000,3.23589,3.25815,3.23137,3.25815,429476.48947305,0
+MMT.US,D,20130213,000000,3.2537,3.2537,3.24062,3.2537,289118.06059075,0
+MMT.US,D,20130214,000000,3.24909,3.24909,3.22241,3.23137,445488.63046549,0
+MMT.US,D,20130215,000000,3.24062,3.24062,3.21374,3.23589,433142.46888808,0
+MMT.US,D,20130219,000000,3.21817,3.24062,3.21817,3.22241,510715.69649837,0
+MMT.US,D,20130220,000000,3.23589,3.23589,3.2094,3.23137,346322.61437944,0
+MMT.US,D,20130221,000000,3.23137,3.24062,3.22241,3.24062,297927.65522089,0
+MMT.US,D,20130222,000000,3.23137,3.23589,3.21817,3.23137,373976.57368205,0
+MMT.US,D,20130225,000000,3.23589,3.23589,3.21374,3.21817,291065.61215497,0
+MMT.US,D,20130226,000000,3.22241,3.23137,3.2094,3.22712,322179.76383369,0
+MMT.US,D,20130227,000000,3.22712,3.24476,3.22241,3.24476,339238.8729056,0
+MMT.US,D,20130228,000000,3.25795,3.26228,3.23542,3.24872,528000.74700992,0
+MMT.US,D,20130301,000000,3.23589,3.2537,3.23137,3.24476,578771.80393744,0
+MMT.US,D,20130304,000000,3.24476,3.2537,3.22241,3.24476,756480.58038415,0
+MMT.US,D,20130305,000000,3.24476,3.27144,3.24062,3.2537,772396.19240473,0
+MMT.US,D,20130306,000000,3.26248,3.27531,3.2537,3.27144,590583.34351682,0
+MMT.US,D,20130307,000000,3.27144,3.27144,3.25815,3.26248,253984.69710544,0
+MMT.US,D,20130308,000000,3.25815,3.26699,3.24476,3.24909,316533.3493585,0
+MMT.US,D,20130311,000000,3.26699,3.26699,3.2537,3.25815,429816.99276942,0
+MMT.US,D,20130312,000000,3.25815,3.26248,3.24466,3.25815,300140.39626828,0
+MMT.US,D,20130313,000000,3.25815,3.25815,3.24042,3.24899,314986.7642928,0
+MMT.US,D,20130314,000000,3.25815,3.26248,3.22222,3.24466,509110.76974636,0
+MMT.US,D,20130315,000000,3.23579,3.24042,3.16029,3.22684,789416.05343314,0
+MMT.US,D,20130318,000000,3.18706,3.23579,3.18706,3.22684,420880.10718735,0
+MMT.US,D,20130319,000000,3.23128,3.24466,3.21798,3.24466,348921.47131427,0
+MMT.US,D,20130320,000000,3.24466,3.24466,3.22684,3.24042,247666.82285893,0
+MMT.US,D,20130321,000000,3.23579,3.26248,3.23128,3.26248,346809.50227049,0
+MMT.US,D,20130322,000000,3.25815,3.2754,3.24899,3.27164,348438.82645494,0
+MMT.US,D,20130325,000000,3.26699,3.2754,3.25815,3.27164,406210.88573756,0
+MMT.US,D,20130326,000000,3.26248,3.28462,3.25815,3.2754,400520.98018715,0
+MMT.US,D,20130327,000000,3.2754,3.28944,3.26699,3.28944,338974.74418037,0
+MMT.US,D,20130328,000000,3.28462,3.2985,3.27164,3.2754,841874.7762314,0
+MMT.US,D,20130401,000000,3.28944,3.29359,3.25815,3.28944,562570.84803299,0
+MMT.US,D,20130402,000000,3.27164,3.28022,3.26248,3.2754,665932.16174246,0
+MMT.US,D,20130403,000000,3.25815,3.28944,3.24042,3.28462,711674.16531157,0
+MMT.US,D,20130404,000000,3.26248,3.28462,3.26248,3.2754,378469.94428448,0
+MMT.US,D,20130405,000000,3.26248,3.32517,3.24899,3.31151,627252.6844885,0
+MMT.US,D,20130408,000000,3.30679,3.31584,3.28462,3.31584,778287.64196234,0
+MMT.US,D,20130409,000000,3.35571,3.35571,3.2985,3.31584,418758.59132217,0
+MMT.US,D,20130410,000000,3.30236,3.33394,3.30236,3.31584,433816.05017528,0
+MMT.US,D,20130411,000000,3.36495,3.36495,3.32517,3.34703,468227.03750848,0
+MMT.US,D,20130412,000000,3.36495,3.36495,3.33827,3.34703,264817.15711304,0
+MMT.US,D,20130415,000000,3.36054,3.38278,3.33827,3.36495,406099.50615463,0
+MMT.US,D,20130416,000000,3.36872,3.39126,3.35976,3.37748,323349.77983333,0
+MMT.US,D,20130417,000000,3.38694,3.40888,3.36458,3.40012,534579.56770782,0
+MMT.US,D,20130418,000000,3.40012,3.41823,3.37748,3.40012,1036013.632296,0
+MMT.US,D,20130419,000000,3.40888,3.40888,3.37363,3.39126,488248.84348611,0
+MMT.US,D,20130422,000000,3.37748,3.39126,3.36458,3.37748,542514.03704359,0
+MMT.US,D,20130423,000000,3.39126,3.39126,3.37363,3.39126,438899.20218824,0
+MMT.US,D,20130424,000000,3.39577,3.40012,3.38239,3.39126,388500.47129506,0
+MMT.US,D,20130425,000000,3.40012,3.40888,3.39126,3.40012,642955.08416462,0
+MMT.US,D,20130426,000000,3.40012,3.42272,3.38694,3.42272,332871.14303627,0
+MMT.US,D,20130429,000000,3.39577,3.40888,3.39577,3.40012,453739.20566518,0
+MMT.US,D,20130430,000000,3.41407,3.43641,3.40918,3.43641,904004.42910111,0
+MMT.US,D,20130501,000000,3.41379,3.43603,3.40888,3.43152,513851.2969471,0
+MMT.US,D,20130502,000000,3.42272,3.43603,3.40888,3.42716,679804.75398486,0
+MMT.US,D,20130503,000000,3.42272,3.42716,3.38694,3.41379,427671.07947179,0
+MMT.US,D,20130506,000000,3.38239,3.42272,3.38239,3.42272,370412.42702855,0
+MMT.US,D,20130507,000000,3.41379,3.41379,3.36458,3.36458,512113.77545351,0
+MMT.US,D,20130508,000000,3.38239,3.40012,3.36458,3.40012,661705.04138107,0
+MMT.US,D,20130509,000000,3.39577,3.42272,3.39126,3.42272,306207.9316427,0
+MMT.US,D,20130510,000000,3.41823,3.41823,3.39577,3.40888,490022.4307494,0
+MMT.US,D,20130513,000000,3.40012,3.41379,3.36872,3.41379,398464.17055587,0
+MMT.US,D,20130514,000000,3.4038,3.41274,3.38595,3.4038,559844.70014625,0
+MMT.US,D,20130515,000000,3.39022,3.4038,3.37684,3.4038,678710.05179843,0
+MMT.US,D,20130516,000000,3.39446,3.39937,3.37684,3.39446,547856.01399211,0
+MMT.US,D,20130517,000000,3.39446,3.39937,3.38107,3.38595,352237.40061154,0
+MMT.US,D,20130520,000000,3.39022,3.41274,3.39022,3.41274,389433.93827573,0
+MMT.US,D,20130521,000000,3.40796,3.41274,3.39022,3.4038,283305.10712015,0
+MMT.US,D,20130522,000000,3.39937,3.40796,3.36759,3.39022,594960.03074669,0
+MMT.US,D,20130523,000000,3.36759,3.41274,3.36759,3.41274,624734.44515655,0
+MMT.US,D,20130524,000000,3.39022,3.41745,3.39022,3.41745,585993.44394251,0
+MMT.US,D,20130528,000000,3.43103,3.43575,3.36335,3.36335,516306.95156104,0
+MMT.US,D,20130529,000000,3.37241,3.37241,3.28634,3.33138,649264.47234767,0
+MMT.US,D,20130530,000000,3.31791,3.35411,3.29548,3.34073,342420.08594543,0
+MMT.US,D,20130531,000000,3.35674,3.35674,3.20055,3.21412,904933.65305007,0
+MMT.US,D,20130603,000000,3.18818,3.20167,3.12012,3.12937,1583505.8063173,0
+MMT.US,D,20130604,000000,3.14625,3.19601,3.14173,3.16869,1362526.5922845,0
+MMT.US,D,20130605,000000,3.18224,3.18224,3.14173,3.15501,697400.60657066,0
+MMT.US,D,20130606,000000,3.16426,3.22298,3.15992,3.20978,363035.9163653,0
+MMT.US,D,20130607,000000,3.20978,3.20978,3.18224,3.18733,436945.28607641,0
+MMT.US,D,20130610,000000,3.18224,3.19601,3.1239,3.15105,833564.7985875,0
+MMT.US,D,20130611,000000,3.11919,3.13266,3.09232,3.11919,756818.96216465,0
+MMT.US,D,20130612,000000,3.11919,3.12823,2.94733,3.0696,910419.89307742,0
+MMT.US,D,20130613,000000,3.03744,3.08751,3.0284,3.08326,809039.01442809,0
+MMT.US,D,20130614,000000,3.07346,3.13728,3.07346,3.11919,391790.94240195,0
+MMT.US,D,20130617,000000,3.13728,3.15105,3.10089,3.12823,356231.15422775,0
+MMT.US,D,20130618,000000,3.08751,3.12823,3.07875,3.09655,461832.78869083,0
+MMT.US,D,20130619,000000,3.08751,3.09655,3.03349,3.05103,427883.23105829,0
+MMT.US,D,20130620,000000,3.02434,3.02434,2.9608,2.9608,1258104.5206423,0
+MMT.US,D,20130621,000000,2.96995,3.00191,2.94733,3.00191,597620.41164162,0
+MMT.US,D,20130624,000000,2.97872,2.97872,2.89802,2.94298,799512.34743551,0
+MMT.US,D,20130625,000000,2.9608,3.04225,2.92027,3.04225,1028065.3731071,0
+MMT.US,D,20130626,000000,3.03349,3.07346,3.02434,3.04225,679684.88833846,0
+MMT.US,D,20130627,000000,3.03349,3.10089,3.03349,3.05612,395071.86668743,0
+MMT.US,D,20130628,000000,3.06537,3.08326,3.01511,3.01511,499854.59602658,0
+MMT.US,D,20130701,000000,3.01511,3.08326,3.01511,3.06017,528052.72414861,0
+MMT.US,D,20130702,000000,3.03744,3.06017,3.01511,3.02434,412392.9829687,0
+MMT.US,D,20130703,000000,2.95176,3.01971,2.95176,3.01971,933356.6618538,0
+MMT.US,D,20130705,000000,2.9971,3.00191,2.94298,2.94298,544125.32834319,0
+MMT.US,D,20130708,000000,2.93817,2.97467,2.92461,2.93385,712853.72813262,0
+MMT.US,D,20130709,000000,2.9608,2.96562,2.92461,2.95176,380221.25563119,0
+MMT.US,D,20130710,000000,2.95176,2.96562,2.93817,2.95176,620193.34044711,0
+MMT.US,D,20130711,000000,2.9608,3.00191,2.9608,2.99249,471309.60006059,0
+MMT.US,D,20130712,000000,2.99249,2.99249,2.97467,2.97872,401374.89032289,0
+MMT.US,D,20130715,000000,2.97467,3.01086,2.97467,3.00191,372951.88151916,0
+MMT.US,D,20130716,000000,2.99577,3.00465,2.98211,2.99136,416758.0018613,0
+MMT.US,D,20130717,000000,2.99577,3.03652,2.99577,3.03265,355944.74958594,0
+MMT.US,D,20130718,000000,3.03652,3.03652,3.01839,3.03652,262272.39883277,0
+MMT.US,D,20130719,000000,3.01379,3.02756,3.00465,3.01839,532225.74585542,0
+MMT.US,D,20130722,000000,3.01379,3.01839,3.00465,3.01379,463699.72265219,0
+MMT.US,D,20130723,000000,3.01379,3.02756,3.00465,3.02312,402216.07136344,0
+MMT.US,D,20130724,000000,3.01839,3.01839,2.99136,2.99577,291701.00615659,0
+MMT.US,D,20130725,000000,2.98211,3.00918,2.98211,3.00918,256316.24304128,0
+MMT.US,D,20130726,000000,2.99577,3.00031,2.97316,3.00031,427887.47409004,0
+MMT.US,D,20130729,000000,2.98656,2.99577,2.97316,2.98656,422475.48711797,0
+MMT.US,D,20130730,000000,2.99136,3.00465,2.98211,3.00031,458802.20327742,0
+MMT.US,D,20130731,000000,2.99136,3.00465,2.97316,3.00031,437072.57702833,0
+MMT.US,D,20130801,000000,2.99577,3.00031,2.96855,2.96855,369696.41542403,0
+MMT.US,D,20130802,000000,2.96855,2.97767,2.95007,2.97767,327883.45923722,0
+MMT.US,D,20130805,000000,2.97767,2.97767,2.93226,2.93631,494974.04877874,0
+MMT.US,D,20130806,000000,2.92752,2.93226,2.91377,2.92262,530694.01140075,0
+MMT.US,D,20130807,000000,2.92262,2.95007,2.90923,2.91896,600769.80194347,0
+MMT.US,D,20130808,000000,2.92262,2.92752,2.91377,2.92262,285099.90954207,0
+MMT.US,D,20130809,000000,2.91896,2.92752,2.90028,2.92752,593309.49140357,0
+MMT.US,D,20130812,000000,2.90452,2.9459,2.90452,2.9414,412332.51976654,0
+MMT.US,D,20130813,000000,2.9444,2.96298,2.93517,2.96298,360255.66982399,0
+MMT.US,D,20130814,000000,2.93949,2.95825,2.93949,2.9444,523223.09328152,0
+MMT.US,D,20130815,000000,2.91206,2.94884,2.91206,2.93517,836869.05954753,0
+MMT.US,D,20130816,000000,2.92602,2.95825,2.92602,2.95825,530877.52252309,0
+MMT.US,D,20130819,000000,2.93517,2.95364,2.91734,2.93045,1083837.9036868,0
+MMT.US,D,20130820,000000,2.9213,2.93517,2.91206,2.91206,321336.46127726,0
+MMT.US,D,20130821,000000,2.91206,2.91734,2.86191,2.87115,648129.46135981,0
+MMT.US,D,20130822,000000,2.86191,2.89407,2.86191,2.88511,485354.03508807,0
+MMT.US,D,20130823,000000,2.8803,2.91206,2.87568,2.89878,440009.81574367,0
+MMT.US,D,20130826,000000,2.89407,2.90801,2.88511,2.88934,304352.66601858,0
+MMT.US,D,20130827,000000,2.88511,2.90801,2.87568,2.88511,346688.57586618,0
+MMT.US,D,20130828,000000,2.87568,2.8803,2.86191,2.87568,425508.19404724,0
+MMT.US,D,20130829,000000,2.86682,2.89878,2.86191,2.89878,382637.66220164,0
+MMT.US,D,20130830,000000,2.88934,2.89878,2.8803,2.89407,364042.57564332,0
+MMT.US,D,20130903,000000,2.89218,2.8969,2.88284,2.88793,364751.1619423,0
+MMT.US,D,20130904,000000,2.87889,2.90613,2.87889,2.90151,660665.49860714,0
+MMT.US,D,20130905,000000,2.88793,2.90151,2.85541,2.85541,658884.48603833,0
+MMT.US,D,20130906,000000,2.87389,2.90613,2.87389,2.89218,753050.08923017,0
+MMT.US,D,20130909,000000,2.8803,2.90292,2.8803,2.88511,337380.42500771,0
+MMT.US,D,20130910,000000,2.88284,2.88793,2.87389,2.87389,330322.14172425,0
+MMT.US,D,20130911,000000,2.87568,2.88511,2.87115,2.87568,356134.62525588,0
+MMT.US,D,20130912,000000,2.87568,2.90292,2.87568,2.90292,551912.35232633,0
+MMT.US,D,20130913,000000,2.88284,2.8969,2.88284,2.89218,295688.3952252,0
+MMT.US,D,20130916,000000,2.90801,2.92602,2.90801,2.91734,387848.10516651,0
+MMT.US,D,20130917,000000,2.91509,2.92442,2.91054,2.91509,435447.49587559,0
+MMT.US,D,20130918,000000,2.90613,2.98402,2.90151,2.97967,448773.79778272,0
+MMT.US,D,20130919,000000,2.96109,2.97513,2.93375,2.95204,536323.45374899,0
+MMT.US,D,20130920,000000,2.93808,2.96109,2.93808,2.94308,429792.59533696,0
+MMT.US,D,20130923,000000,2.93808,2.96109,2.93808,2.95204,175134.31694433,0
+MMT.US,D,20130924,000000,2.94308,2.97513,2.94308,2.97513,465297.22409866,0
+MMT.US,D,20130925,000000,2.95665,2.99331,2.95665,2.99331,513481.09242861,0
+MMT.US,D,20130926,000000,2.97967,3.00699,2.97967,2.99805,327687.2190197,0
+MMT.US,D,20130927,000000,2.97513,3.02133,2.97513,3.01625,387972.21384462,0
+MMT.US,D,20130930,000000,2.99331,3.03924,2.99331,3.03924,543878.1717449,0
+MMT.US,D,20131001,000000,3.02557,3.04415,3.01625,3.03029,503709.3903536,0
+MMT.US,D,20131002,000000,2.97051,3.01237,2.97051,3.00275,1083896.2453733,0
+MMT.US,D,20131003,000000,2.99331,2.99805,2.97967,2.98402,390320.73190737,0
+MMT.US,D,20131004,000000,2.97513,2.98402,2.96109,2.98402,484693.18289605,0
+MMT.US,D,20131007,000000,2.97051,2.97967,2.94752,2.96591,495778.10329162,0
+MMT.US,D,20131008,000000,2.95204,2.95665,2.94752,2.95665,429610.14497255,0
+MMT.US,D,20131009,000000,2.94752,2.96591,2.94308,2.96109,298836.72476913,0
+MMT.US,D,20131010,000000,2.96591,2.97967,2.96591,2.97513,212494.21133013,0
+MMT.US,D,20131011,000000,2.96591,2.98402,2.96591,2.97967,243291.19638701,0
+MMT.US,D,20131014,000000,2.96109,2.97513,2.96109,2.96591,305677.5526764,0
+MMT.US,D,20131015,000000,2.96439,2.98287,2.96439,2.97826,363300.04509054,0
+MMT.US,D,20131016,000000,2.97826,2.99209,2.97381,2.98748,316249.06623258,0
+MMT.US,D,20131017,000000,2.98748,3.02453,2.98748,3.01502,389768.07702449,0
+MMT.US,D,20131018,000000,3.01981,3.02879,3.00143,3.02453,558290.68977501,0
+MMT.US,D,20131021,000000,3.01981,3.02879,3.01058,3.02879,209971.72896645,0
+MMT.US,D,20131022,000000,3.01981,3.05198,3.01981,3.04293,315635.94814754,0
+MMT.US,D,20131023,000000,3.03387,3.0662,3.03387,3.06102,269158.83933113,0
+MMT.US,D,20131024,000000,3.05687,3.0662,3.04293,3.0662,282420.43500436,0
+MMT.US,D,20131025,000000,3.05687,3.06102,3.04293,3.05198,405920.23806404,0
+MMT.US,D,20131028,000000,3.05687,3.07526,3.04293,3.04753,291746.61874771,0
+MMT.US,D,20131029,000000,3.04753,3.0662,3.04753,3.0662,363913.16317557,0
+MMT.US,D,20131030,000000,3.05687,3.06102,3.04293,3.04293,385888.88526502,0
+MMT.US,D,20131031,000000,3.05687,3.05687,3.04293,3.04753,374533.47159665,0
+MMT.US,D,20131101,000000,3.04753,3.06102,3.04293,3.05198,363297.92357467,0
+MMT.US,D,20131104,000000,3.04753,3.07053,3.04753,3.07053,374718.04347693,0
+MMT.US,D,20131105,000000,3.05198,3.06102,3.04753,3.05198,291222.604329,0
+MMT.US,D,20131106,000000,3.05198,3.06102,3.04293,3.05198,369031.32020031,0
+MMT.US,D,20131107,000000,3.04753,3.05198,3.03387,3.04753,385058.3118038,0
+MMT.US,D,20131108,000000,3.03387,3.03387,3.01981,3.02879,308338.99432926,0
+MMT.US,D,20131111,000000,3.02879,3.04293,3.02879,3.03387,245143.27973731,0
+MMT.US,D,20131112,000000,3.02331,3.03301,3.01839,3.02331,269901.36988395,0
+MMT.US,D,20131113,000000,3.01839,3.03301,3.01379,3.03301,269671.18541256,0
+MMT.US,D,20131114,000000,3.03688,3.03688,3.01379,3.01839,396516.61899162,0
+MMT.US,D,20131115,000000,3.01839,3.02331,3.00455,3.00455,333422.7371612,0
+MMT.US,D,20131118,000000,3.00455,3.01379,3.00455,3.00918,374415.72746613,0
+MMT.US,D,20131119,000000,3.00918,3.01379,2.99993,3.00918,551075.41431752,0
+MMT.US,D,20131120,000000,3.00455,3.01379,2.99993,3.00455,426009.93254936,0
+MMT.US,D,20131121,000000,2.99993,3.01379,2.99993,3.01379,440291.97735374,0
+MMT.US,D,20131122,000000,3.00918,3.01379,2.99068,2.99068,501909.284142,0
+MMT.US,D,20131125,000000,2.98578,2.99513,2.98578,2.98578,487121.25780376,0
+MMT.US,D,20131126,000000,2.97665,2.99068,2.97665,2.99068,479147.5404245,0
+MMT.US,D,20131127,000000,2.98578,3.01379,2.98146,3.01379,421176.05865055,0
+MMT.US,D,20131129,000000,3.00455,3.02331,2.99993,3.01379,234670.41666886,0
+MMT.US,D,20131202,000000,3.01379,3.02756,3.01379,3.02756,300840.49650378,0
+MMT.US,D,20131203,000000,3.00918,3.02331,3.00918,3.01839,439573.84423338,0
+MMT.US,D,20131204,000000,3.01379,3.01839,2.99993,3.00918,359558.75186227,0
+MMT.US,D,20131205,000000,2.98578,3.00455,2.98146,2.99993,438866.31869234,0
+MMT.US,D,20131206,000000,2.99993,3.02331,2.99993,3.02331,402978.75631696,0
+MMT.US,D,20131209,000000,3.00918,3.02756,2.99993,3.01379,462607.14198162,0
+MMT.US,D,20131210,000000,3.01379,3.03688,3.01379,3.03688,521644.68547782,0
+MMT.US,D,20131211,000000,3.02331,3.02756,3.01379,3.01839,479376.66413792,0
+MMT.US,D,20131212,000000,3.01379,3.01839,3.00918,3.00918,323824.99938714,0
+MMT.US,D,20131213,000000,3.01839,3.01839,3.00455,3.01839,389700.18851681,0
+MMT.US,D,20131216,000000,3.00918,3.01839,3.00455,3.00918,460114.36084004,0
+MMT.US,D,20131217,000000,3.01831,3.05149,3.00869,3.03301,698782.77415682,0
+MMT.US,D,20131218,000000,3.02331,3.04225,3.01831,3.04225,554536.66745156,0
+MMT.US,D,20131219,000000,3.02756,3.03717,3.02331,3.03301,674336.54684236,0
+MMT.US,D,20131220,000000,3.02756,3.06102,3.02756,3.04708,583339.42759516,0
+MMT.US,D,20131223,000000,3.04708,3.10891,3.04225,3.10891,844157.52730235,0
+MMT.US,D,20131224,000000,3.10891,3.12362,3.10457,3.11392,184879.50007102,0
+MMT.US,D,20131226,000000,3.12823,3.15208,3.1188,3.12823,586712.6378208,0
+MMT.US,D,20131227,000000,3.14266,3.17121,3.13305,3.14266,909806.7749924,0
+MMT.US,D,20131230,000000,3.12362,3.19017,3.1188,3.17121,1061250.1242703,0
+MMT.US,D,20131231,000000,3.17121,3.19017,3.1568,3.16171,850442.51805294,0
+MMT.US,D,20140102,000000,3.14266,3.17596,3.13305,3.16171,816693.44366968,0
+MMT.US,D,20140103,000000,3.14266,3.15208,3.11392,3.15208,1021218.1806523,0
+MMT.US,D,20140106,000000,3.13767,3.13767,3.1188,3.1188,439662.94789972,0
+MMT.US,D,20140107,000000,3.11392,3.13305,3.11392,3.12823,280965.07512085,0
+MMT.US,D,20140108,000000,3.1188,3.12823,3.10891,3.10891,351804.61137505,0
+MMT.US,D,20140109,000000,3.11392,3.12362,3.10891,3.1188,295364.86405577,0
+MMT.US,D,20140110,000000,3.1188,3.12823,3.1188,3.12362,400802.08103929,0
+MMT.US,D,20140113,000000,3.1188,3.12823,3.1188,3.1188,509596.59687948,0
+MMT.US,D,20140114,000000,3.10731,3.12673,3.10277,3.10731,560941.52384854,0
+MMT.US,D,20140115,000000,3.11221,3.12163,3.10731,3.11719,431997.91107882,0
+MMT.US,D,20140116,000000,3.10731,3.11719,3.10277,3.10277,430481.02723522,0
+MMT.US,D,20140117,000000,3.11221,3.12163,3.10731,3.11221,378249.3066345,0
+MMT.US,D,20140121,000000,3.11221,3.12163,3.10731,3.11221,683571.50540349,0
+MMT.US,D,20140122,000000,3.11719,3.13144,3.10731,3.11221,544920.89679263,0
+MMT.US,D,20140123,000000,3.11719,3.13634,3.11719,3.12673,359717.86555215,0
+MMT.US,D,20140124,000000,3.12163,3.12673,3.10277,3.10277,355716.68663043,0
+MMT.US,D,20140127,000000,3.09778,3.09778,3.09336,3.09336,452396.28612251,0
+MMT.US,D,20140128,000000,3.08336,3.09336,3.08336,3.08807,346061.66792801,0
+MMT.US,D,20140129,000000,3.07875,3.08336,3.07336,3.07875,292620.68328416,0
+MMT.US,D,20140130,000000,3.07875,3.08807,3.07336,3.08336,496547.15279276,0
+MMT.US,D,20140131,000000,3.07336,3.07875,3.0548,3.06403,453794.36507768,0
+MMT.US,D,20140203,000000,3.04942,3.06403,3.04942,3.05913,481154.49443295,0
+MMT.US,D,20140204,000000,3.04942,3.06904,3.04499,3.05913,344769.66476611,0
+MMT.US,D,20140205,000000,3.0548,3.06403,3.04942,3.06403,258803.72039321,0
+MMT.US,D,20140206,000000,3.05913,3.06904,3.0548,3.06403,272130.02230032,0
+MMT.US,D,20140207,000000,3.05913,3.07336,3.05913,3.07336,646324.05135855,0
+MMT.US,D,20140210,000000,3.06904,3.08336,3.06403,3.07875,328565.52658788,0
+MMT.US,D,20140211,000000,3.06904,3.08807,3.06904,3.08807,293597.64134006,0
+MMT.US,D,20140212,000000,3.07875,3.08336,3.07336,3.07336,322039.74378659,0
+MMT.US,D,20140213,000000,3.06904,3.08807,3.06904,3.08807,538114.01313921,0
+MMT.US,D,20140214,000000,3.07875,3.09336,3.07875,3.09336,316336.04838305,0
+MMT.US,D,20140218,000000,3.09147,3.11023,3.09147,3.10071,450333.11194362,0
+MMT.US,D,20140219,000000,3.10071,3.11561,3.10071,3.10608,247683.79498586,0
+MMT.US,D,20140220,000000,3.10071,3.11561,3.09619,3.11023,307622.98272476,0
+MMT.US,D,20140221,000000,3.11561,3.12494,3.10608,3.10608,455270.94011983,0
+MMT.US,D,20140224,000000,3.10608,3.12975,3.10608,3.12975,322225.3764248,0
+MMT.US,D,20140225,000000,3.12975,3.12975,3.11023,3.12003,392751.98908887,0
+MMT.US,D,20140226,000000,3.11561,3.12975,3.11561,3.12975,319531.05127601,0
+MMT.US,D,20140227,000000,3.12003,3.13954,3.12003,3.13954,265000.6682354,0
+MMT.US,D,20140228,000000,3.12975,3.13465,3.12494,3.12494,514779.4601381,0
+MMT.US,D,20140303,000000,3.11561,3.13954,3.11561,3.13455,514655.35145999,0
+MMT.US,D,20140304,000000,3.12975,3.14407,3.12975,3.13954,421567.47832767,0
+MMT.US,D,20140305,000000,3.13465,3.14407,3.13465,3.13465,418523.10306113,0
+MMT.US,D,20140306,000000,3.12975,3.15389,3.12975,3.14909,623199.52842808,0
+MMT.US,D,20140307,000000,3.13954,3.15389,3.12975,3.13455,732479.87140138,0
+MMT.US,D,20140310,000000,3.13465,3.14407,3.13465,3.14407,631171.12429149,0
+MMT.US,D,20140311,000000,3.13465,3.15389,3.13465,3.15389,457917.53116164,0
+MMT.US,D,20140312,000000,3.14909,3.15898,3.14407,3.15898,277416.83983635,0
+MMT.US,D,20140313,000000,3.15898,3.15898,3.13954,3.13954,398782.39793565,0
+MMT.US,D,20140314,000000,3.13954,3.14909,3.13954,3.14909,253783.15309825,0
+MMT.US,D,20140317,000000,3.15389,3.15389,3.14407,3.15389,207506.52753109,0
+MMT.US,D,20140318,000000,3.14777,3.17197,3.14777,3.16206,284461.33326666,0
+MMT.US,D,20140319,000000,3.16718,3.17197,3.15256,3.16718,318118.12170981,0
+MMT.US,D,20140320,000000,3.14777,3.15256,3.14275,3.15256,272083.34895128,0
+MMT.US,D,20140321,000000,3.14777,3.16206,3.14275,3.14777,305561.93006174,0
+MMT.US,D,20140324,000000,3.14777,3.15256,3.14275,3.14275,269848.33198732,0
+MMT.US,D,20140325,000000,3.14777,3.16206,3.14275,3.15256,210464.98140509,0
+MMT.US,D,20140326,000000,3.15256,3.16206,3.15256,3.15747,388495.16750539,0
+MMT.US,D,20140327,000000,3.15256,3.17197,3.15256,3.15747,414992.90066148,0
+MMT.US,D,20140328,000000,3.15747,3.16206,3.15256,3.16206,201150.46599903,0
+MMT.US,D,20140331,000000,3.15256,3.17197,3.15256,3.17197,366252.13441692,0
+MMT.US,D,20140401,000000,3.16206,3.17649,3.15747,3.16718,377205.52082884,0
+MMT.US,D,20140402,000000,3.16206,3.1914,3.15747,3.18641,404245.30128849,0
+MMT.US,D,20140403,000000,3.17197,3.1961,3.16718,3.17649,431451.62074355,0
+MMT.US,D,20140404,000000,3.17649,3.20545,3.17649,3.20545,297836.4300387,0
+MMT.US,D,20140407,000000,3.1914,3.1961,3.17649,3.1914,292670.53890699,0
+MMT.US,D,20140408,000000,3.18141,3.18141,3.16718,3.17649,303289.78657012,0
+MMT.US,D,20140409,000000,3.17197,3.18641,3.16718,3.18641,289401.28295874,0
+MMT.US,D,20140410,000000,3.18641,3.1961,3.17649,3.1961,271021.53026076,0
+MMT.US,D,20140411,000000,3.18141,3.1961,3.18141,3.1961,332582.61687859,0
+MMT.US,D,20140414,000000,3.1961,3.20121,3.1914,3.20121,294792.05477216,0
+MMT.US,D,20140415,000000,3.19923,3.21356,3.19923,3.20883,385959.9560465,0
+MMT.US,D,20140416,000000,3.20346,3.20883,3.19366,3.20883,227293.90600561,0
+MMT.US,D,20140417,000000,3.21356,3.22317,3.20346,3.22317,412014.29238676,0
+MMT.US,D,20140421,000000,3.19923,3.20883,3.19366,3.20883,363147.29594823,0
+MMT.US,D,20140422,000000,3.20883,3.22317,3.20883,3.22317,232993.35837743,0
+MMT.US,D,20140423,000000,3.22317,3.23807,3.22317,3.23807,366210.76485754,0
+MMT.US,D,20140424,000000,3.23298,3.23298,3.22317,3.23298,280714.73624878,0
+MMT.US,D,20140425,000000,3.22317,3.23807,3.22317,3.23298,178437.51714642,0
+MMT.US,D,20140428,000000,3.22864,3.23807,3.22317,3.23298,167620.9685078,0
+MMT.US,D,20140429,000000,3.22864,3.23807,3.22864,3.23807,309127.13747317,0
+MMT.US,D,20140430,000000,3.23807,3.24307,3.23298,3.23298,289345.0627883,0
+MMT.US,D,20140501,000000,3.24307,3.25776,3.23807,3.25776,253182.76410839,0
+MMT.US,D,20140502,000000,3.24787,3.25776,3.23807,3.24787,355001.73578387,0
+MMT.US,D,20140505,000000,3.24307,3.26248,3.23807,3.25776,391765.48421156,0
+MMT.US,D,20140506,000000,3.25277,3.25776,3.23807,3.23807,200348.53300197,0
+MMT.US,D,20140507,000000,3.24307,3.25277,3.24307,3.25277,288931.3671946,0
+MMT.US,D,20140508,000000,3.24787,3.24787,3.22864,3.24787,436292.91994787,0
+MMT.US,D,20140509,000000,3.23807,3.24307,3.23298,3.23807,329008.92340369,0
+MMT.US,D,20140512,000000,3.23807,3.25776,3.23298,3.25776,276729.46869603,0
+MMT.US,D,20140513,000000,3.25512,3.26022,3.25031,3.25512,191171.91612716,0
+MMT.US,D,20140514,000000,3.24062,3.26022,3.24062,3.26022,251403.87305544,0
+MMT.US,D,20140515,000000,3.25512,3.25512,3.23542,3.24532,326418.55253233,0
+MMT.US,D,20140516,000000,3.24062,3.25031,3.23542,3.25031,220519.90584811,0
+MMT.US,D,20140519,000000,3.24062,3.25512,3.23542,3.24532,288251.42135982,0
+MMT.US,D,20140520,000000,3.24062,3.24532,3.23542,3.24532,352416.66870214,0
+MMT.US,D,20140521,000000,3.25031,3.25031,3.23542,3.24062,330289.25822833,0
+MMT.US,D,20140522,000000,3.24062,3.24532,3.23542,3.24532,212296.91035467,0
+MMT.US,D,20140523,000000,3.24062,3.24532,3.23542,3.24532,309950.28562888,0
+MMT.US,D,20140527,000000,3.24532,3.25031,3.23542,3.23542,455793.8937806,0
+MMT.US,D,20140528,000000,3.23542,3.24532,3.23542,3.24532,289664.35092602,0
+MMT.US,D,20140529,000000,3.24532,3.26022,3.24062,3.25031,433547.67841834,0
+MMT.US,D,20140530,000000,3.24532,3.25512,3.24062,3.25512,409309.35965867,0
+MMT.US,D,20140602,000000,3.24532,3.26992,3.24062,3.26992,401528.70022312,0
+MMT.US,D,20140603,000000,3.25031,3.26022,3.24532,3.25031,261842.79187006,0
+MMT.US,D,20140604,000000,3.24532,3.25512,3.24062,3.24062,329054.53599481,0
+MMT.US,D,20140605,000000,3.24062,3.24532,3.23542,3.24532,325088.36208485,0
+MMT.US,D,20140606,000000,3.24062,3.26022,3.24062,3.25031,247404.81564959,0
+MMT.US,D,20140609,000000,3.24532,3.25031,3.24062,3.24062,315510.77871151,0
+MMT.US,D,20140610,000000,3.24062,3.26022,3.24062,3.25512,243190.42438341,0
+MMT.US,D,20140611,000000,3.24532,3.25512,3.24062,3.25031,259359.55754987,0
+MMT.US,D,20140612,000000,3.25031,3.25512,3.24532,3.24532,143823.92504809,0
+MMT.US,D,20140613,000000,3.24062,3.25031,3.24062,3.24532,159413.88438335,0
+MMT.US,D,20140616,000000,3.24532,3.26492,3.24532,3.26492,282511.66018657,0
+MMT.US,D,20140617,000000,3.26164,3.27173,3.25183,3.27173,305221.42676539,0
+MMT.US,D,20140618,000000,3.26164,3.28643,3.26164,3.28643,290422.79284782,0
+MMT.US,D,20140619,000000,3.27173,3.27654,3.26164,3.27173,237621.44523732,0
+MMT.US,D,20140620,000000,3.26164,3.28162,3.26164,3.27654,416674.20198465,0
+MMT.US,D,20140623,000000,3.26683,3.28643,3.26683,3.26683,309301.10177412,0
+MMT.US,D,20140624,000000,3.27173,3.28643,3.27173,3.27173,291968.3171556,0
+MMT.US,D,20140625,000000,3.27173,3.29123,3.27173,3.29123,452981.82450131,0
+MMT.US,D,20140626,000000,3.28643,3.29123,3.26683,3.27173,294213.9416989,0
+MMT.US,D,20140627,000000,3.27173,3.28162,3.27173,3.27654,272879.97815866,0
+MMT.US,D,20140630,000000,3.28162,3.29123,3.27173,3.28162,373670.01463953,0
+MMT.US,D,20140701,000000,3.27173,3.29123,3.27173,3.27654,329508.54038995,0
+MMT.US,D,20140702,000000,3.27654,3.28162,3.27173,3.27173,309237.45629816,0
+MMT.US,D,20140703,000000,3.27173,3.28162,3.25702,3.25702,182317.76966381,0
+MMT.US,D,20140707,000000,3.24693,3.26683,3.24693,3.25702,179637.23436816,0
+MMT.US,D,20140708,000000,3.25702,3.27654,3.25183,3.27654,277309.70328515,0
+MMT.US,D,20140709,000000,3.26683,3.27173,3.25702,3.25702,207351.65687293,0
+MMT.US,D,20140710,000000,3.25183,3.26164,3.25183,3.25702,221725.98761745,0
+MMT.US,D,20140711,000000,3.25183,3.26683,3.25183,3.26683,149147.86911174,0
+MMT.US,D,20140714,000000,3.26164,3.27173,3.26164,3.26683,212897.29934451,0
+MMT.US,D,20140715,000000,3.27341,3.2782,3.26331,3.2782,209641.8332494,0
+MMT.US,D,20140716,000000,3.27341,3.27341,3.26331,3.26331,313234.39218816,0
+MMT.US,D,20140717,000000,3.27341,3.27341,3.23863,3.24362,477591.40853738,0
+MMT.US,D,20140718,000000,3.24362,3.24835,3.23863,3.23863,185826.75690484,0
+MMT.US,D,20140721,000000,3.23344,3.25352,3.23344,3.23863,217958.1754409,0
+MMT.US,D,20140722,000000,3.23863,3.25352,3.23863,3.24835,283072.80113292,0
+MMT.US,D,20140723,000000,3.24835,3.26832,3.24835,3.26832,190363.61858253,0
+MMT.US,D,20140724,000000,3.25833,3.26832,3.25352,3.25833,183343.52258464,0
+MMT.US,D,20140725,000000,3.25833,3.26331,3.25352,3.25833,161189.59316252,0
+MMT.US,D,20140728,000000,3.25833,3.26832,3.24835,3.26331,267160.37138613,0
+MMT.US,D,20140729,000000,3.26331,3.27341,3.25352,3.25352,477990.25352004,0
+MMT.US,D,20140730,000000,3.26331,3.26331,3.22902,3.23344,555809.57697067,0
+MMT.US,D,20140731,000000,3.21364,3.22355,3.18905,3.21864,467713.63066912,0
+MMT.US,D,20140801,000000,3.19904,3.21364,3.19904,3.20346,312541.71725818,0
+MMT.US,D,20140804,000000,3.19346,3.20883,3.18905,3.19904,404690.81962018,0
+MMT.US,D,20140805,000000,3.19346,3.19904,3.18386,3.18386,361310.06320898,0
+MMT.US,D,20140806,000000,3.16886,3.19346,3.16387,3.16387,629880.18188753,0
+MMT.US,D,20140807,000000,3.16886,3.18386,3.16886,3.17913,320185.53892041,0
+MMT.US,D,20140808,000000,3.17405,3.20346,3.17405,3.20346,265340.1107738,0
+MMT.US,D,20140811,000000,3.19346,3.20346,3.19346,3.19904,213249.47097813,0
+MMT.US,D,20140812,000000,3.18969,3.20449,3.18969,3.19459,367793.41569296,0
+MMT.US,D,20140813,000000,3.18969,3.20449,3.18969,3.19459,350172.1049168,0
+MMT.US,D,20140814,000000,3.18969,3.20996,3.18969,3.19979,329507.47963203,0
+MMT.US,D,20140815,000000,3.19979,3.21478,3.19979,3.21478,292558.09856613,0
+MMT.US,D,20140818,000000,3.22458,3.22458,3.20996,3.22458,332173.16431662,0
+MMT.US,D,20140819,000000,3.23006,3.24476,3.23006,3.24476,184218.64787901,0
+MMT.US,D,20140820,000000,3.24476,3.24976,3.24004,3.24004,208089.94439404,0
+MMT.US,D,20140821,000000,3.24476,3.25484,3.24004,3.24976,591760.78482201,0
+MMT.US,D,20140822,000000,3.24476,3.24976,3.23006,3.24476,646713.34951979,0
+MMT.US,D,20140825,000000,3.23447,3.24976,3.23447,3.24976,432441.30789464,0
+MMT.US,D,20140826,000000,3.24976,3.25484,3.23447,3.24004,298520.61890521,0
+MMT.US,D,20140827,000000,3.24004,3.25984,3.24004,3.25984,582140.77113135,0
+MMT.US,D,20140828,000000,3.24476,3.25484,3.24004,3.24004,678706.86952463,0
+MMT.US,D,20140829,000000,3.24476,3.25484,3.24476,3.25484,646747.29377363,0
+MMT.US,D,20140902,000000,3.24476,3.26454,3.24476,3.26454,502596.65528232,0
+MMT.US,D,20140903,000000,3.25484,3.28453,3.25484,3.27944,574289.04091431,0
+MMT.US,D,20140904,000000,3.26454,3.28453,3.26454,3.26974,756937.76705311,0
+MMT.US,D,20140905,000000,3.25984,3.26974,3.25484,3.26974,261909.61961982,0
+MMT.US,D,20140908,000000,3.25984,3.27435,3.25984,3.26974,673857.08425682,0
+MMT.US,D,20140909,000000,3.25984,3.26974,3.24976,3.26974,395534.35714606,0
+MMT.US,D,20140910,000000,3.25484,3.26454,3.23006,3.23006,421139.99288083,0
+MMT.US,D,20140911,000000,3.22458,3.23006,3.21996,3.23006,327366.87012405,0
+MMT.US,D,20140912,000000,3.21478,3.21996,3.20996,3.21478,241137.85778385,0
+MMT.US,D,20140915,000000,3.20996,3.21996,3.20449,3.20449,183992.70643939,0
+MMT.US,D,20140916,000000,3.20102,3.21101,3.19572,3.20102,379822.41064855,0
+MMT.US,D,20140917,000000,3.20102,3.20554,3.19572,3.19572,328079.69945475,0
+MMT.US,D,20140918,000000,3.20102,3.20554,3.19572,3.20102,314687.63055581,0
+MMT.US,D,20140919,000000,3.19572,3.21581,3.19572,3.20102,381066.67970347,0
+MMT.US,D,20140922,000000,3.19572,3.20554,3.19572,3.19572,289575.24725968,0
+MMT.US,D,20140923,000000,3.19074,3.21581,3.19074,3.21101,284370.10808446,0
+MMT.US,D,20140924,000000,3.21101,3.22562,3.21101,3.21101,412748.33687612,0
+MMT.US,D,20140925,000000,3.21101,3.22562,3.19074,3.19074,399290.50098536,0
+MMT.US,D,20140926,000000,3.18064,3.20102,3.18064,3.19074,242863.71094017,0
+MMT.US,D,20140929,000000,3.18064,3.20102,3.18064,3.19572,381555.6891104,0
+MMT.US,D,20140930,000000,3.18583,3.2209,3.18583,3.21581,326353.84629843,0
+MMT.US,D,20141001,000000,3.19572,3.21101,3.19074,3.20554,322662.40869299,0
+MMT.US,D,20141002,000000,3.19074,3.20102,3.18064,3.20102,277668.23946637,0
+MMT.US,D,20141003,000000,3.19572,3.21101,3.19572,3.20554,161205.5045315,0
+MMT.US,D,20141006,000000,3.20102,3.21101,3.20102,3.21101,170527.4452431,0
+MMT.US,D,20141007,000000,3.20102,3.20554,3.19572,3.19572,167991.17302628,0
+MMT.US,D,20141008,000000,3.19074,3.20554,3.18583,3.20554,267344.94326639,0
+MMT.US,D,20141009,000000,3.20554,3.21101,3.18583,3.18583,173810.49104445,0
+MMT.US,D,20141010,000000,3.18583,3.19074,3.17576,3.18064,119649.25176437,0
+MMT.US,D,20141013,000000,3.18064,3.18583,3.16567,3.16567,241665.05447635,0
+MMT.US,D,20141014,000000,3.16699,3.18178,3.16189,3.16189,343390.67945376,0
+MMT.US,D,20141015,000000,3.14654,3.16189,3.09138,3.13663,1107037.7404306,0
+MMT.US,D,20141016,000000,3.10109,3.16189,3.10109,3.1518,399307.47311228,0
+MMT.US,D,20141017,000000,3.16699,3.18706,3.1518,3.16699,532113.30551456,0
+MMT.US,D,20141020,000000,3.17197,3.18706,3.17197,3.18178,287858.94092475,0
+MMT.US,D,20141021,000000,3.18178,3.20704,3.17659,3.20214,389014.93889235,0
+MMT.US,D,20141022,000000,3.19205,3.21204,3.19205,3.19205,400652.51417079,0
+MMT.US,D,20141023,000000,3.19205,3.21686,3.19205,3.19695,473911.63926923,0
+MMT.US,D,20141024,000000,3.19695,3.21204,3.19695,3.19695,510810.10395435,0
+MMT.US,D,20141027,000000,3.19695,3.20214,3.19205,3.19695,407215.42349972,0
+MMT.US,D,20141028,000000,3.19695,3.20704,3.19695,3.20214,346360.80166501,0
+MMT.US,D,20141029,000000,3.20214,3.20704,3.18706,3.18706,247577.71919261,0
+MMT.US,D,20141030,000000,3.19205,3.20704,3.19205,3.19695,638263.35182878,0
+MMT.US,D,20141031,000000,3.20214,3.21204,3.20214,3.20704,220354.42761062,0
+MMT.US,D,20141103,000000,3.20704,3.22213,3.20704,3.22213,295162.25929064,0
+MMT.US,D,20141104,000000,3.20704,3.21204,3.19695,3.20704,313769.01418618,0
+MMT.US,D,20141105,000000,3.20704,3.21204,3.19205,3.20214,402510.9620687,0
+MMT.US,D,20141106,000000,3.20214,3.20704,3.19205,3.19695,405529.87914486,0
+MMT.US,D,20141107,000000,3.19205,3.20704,3.19205,3.20214,468199.45780223,0
+MMT.US,D,20141110,000000,3.20214,3.20704,3.19205,3.19695,658710.52173738,0
+MMT.US,D,20141111,000000,3.19695,3.20214,3.19205,3.19695,369710.20527716,0
+MMT.US,D,20141112,000000,3.19695,3.21204,3.19695,3.21204,229090.82994344,0
+MMT.US,D,20141113,000000,3.19695,3.20704,3.18706,3.19695,155905.95790028,0
+MMT.US,D,20141114,000000,3.19695,3.20704,3.19205,3.19205,495730.36918467,0
+MMT.US,D,20141117,000000,3.19695,3.19695,3.18706,3.18706,602333.35913611,0
+MMT.US,D,20141118,000000,3.19818,3.19818,3.18818,3.18818,274197.43951092,0
+MMT.US,D,20141119,000000,3.19282,3.19282,3.18273,3.19282,438746.45304596,0
+MMT.US,D,20141120,000000,3.18273,3.20308,3.18273,3.20308,304331.45085994,0
+MMT.US,D,20141121,000000,3.20827,3.21817,3.19282,3.19282,362590.39803362,0
+MMT.US,D,20141124,000000,3.19282,3.20308,3.18818,3.19818,257864.94962284,0
+MMT.US,D,20141125,000000,3.19818,3.20827,3.19818,3.20308,219580.07431983,0
+MMT.US,D,20141126,000000,3.19818,3.21309,3.19818,3.20308,170476.52886233,0
+MMT.US,D,20141128,000000,3.21309,3.21817,3.19282,3.21817,243962.65615834,0
+MMT.US,D,20141201,000000,3.20308,3.21309,3.19818,3.21309,480962.49724714,0
+MMT.US,D,20141202,000000,3.21309,3.22317,3.20827,3.21817,347296.39016154,0
+MMT.US,D,20141203,000000,3.21309,3.22864,3.20308,3.22864,262452.72768129,0
+MMT.US,D,20141204,000000,3.21309,3.21817,3.19818,3.19818,399495.22726635,0
+MMT.US,D,20141205,000000,3.19818,3.20308,3.18818,3.19818,463330.57889164,0
+MMT.US,D,20141208,000000,3.19818,3.20308,3.18273,3.18273,551535.78326028,0
+MMT.US,D,20141209,000000,3.17791,3.18818,3.16782,3.17283,492048.47840064,0
+MMT.US,D,20141210,000000,3.16782,3.17791,3.15775,3.16782,532377.43423977,0
+MMT.US,D,20141211,000000,3.15775,3.17283,3.15775,3.17283,397579.49844008,0
+MMT.US,D,20141212,000000,3.15275,3.15775,3.13728,3.13728,367278.94809565,0
+MMT.US,D,20141215,000000,3.14227,3.15275,3.11728,3.13728,644159.04441811,0
+MMT.US,D,20141216,000000,3.11616,3.13689,3.08487,3.13689,557383.74174264,0
+MMT.US,D,20141217,000000,3.13154,3.15767,3.11069,3.13154,500104.93489867,0
+MMT.US,D,20141218,000000,3.15247,3.17303,3.13689,3.14728,606142.54087204,0
+MMT.US,D,20141219,000000,3.15247,3.19327,3.15247,3.18866,253050.16936684,0
+MMT.US,D,20141222,000000,3.18866,3.19327,3.15767,3.18309,646570.1471989,0
+MMT.US,D,20141223,000000,3.18866,3.21949,3.18866,3.21949,511618.40149898,0
+MMT.US,D,20141224,000000,3.21949,3.23006,3.20903,3.20903,280081.46376301,0
+MMT.US,D,20141226,000000,3.22449,3.25588,3.22449,3.25041,905372.80683415,0
+MMT.US,D,20141229,000000,3.25041,3.32772,3.25041,3.32772,1108768.8973763,0
+MMT.US,D,20141230,000000,3.30226,3.33836,3.28153,3.33318,1678564.5676884,0
+MMT.US,D,20141231,000000,3.33836,3.3691,3.31724,3.35884,3612894.8450509,0
+MMT.US,D,20150102,000000,3.33318,3.35364,3.29718,3.35364,1093495.043905,0
+MMT.US,D,20150105,000000,3.33836,3.33836,3.24042,3.27134,470167.16376719,0
+MMT.US,D,20150106,000000,3.27134,3.28653,3.25588,3.26586,435790.12068782,0
+MMT.US,D,20150107,000000,3.25041,3.26041,3.24042,3.25041,469188.08419539,0
+MMT.US,D,20150108,000000,3.25041,3.27605,3.23476,3.27605,608694.72445786,0
+MMT.US,D,20150109,000000,3.26586,3.27134,3.24042,3.24532,449904.56573886,0
+MMT.US,D,20150112,000000,3.25041,3.28653,3.24532,3.28653,252831.65323272,0
+MMT.US,D,20150113,000000,3.2719,3.27747,3.26154,3.27747,285411.77237425,0
+MMT.US,D,20150114,000000,3.26154,3.2719,3.24589,3.26691,452917.11826742,0
+MMT.US,D,20150115,000000,3.2719,3.28266,3.26691,3.27747,265695.46468123,0
+MMT.US,D,20150116,000000,3.24108,3.27747,3.24108,3.27747,325782.09777276,0
+MMT.US,D,20150120,000000,3.26691,3.27747,3.24589,3.27747,264813.97483925,0
+MMT.US,D,20150121,000000,3.26691,3.2719,3.24589,3.25117,361071.39267415,0
+MMT.US,D,20150122,000000,3.26154,3.28266,3.25663,3.26154,301716.68255611,0
+MMT.US,D,20150123,000000,3.26154,3.2719,3.25663,3.2719,414525.1064132,0
+MMT.US,D,20150126,000000,3.28266,3.28266,3.25663,3.26691,426954.00710934,0
+MMT.US,D,20150127,000000,3.25663,3.26691,3.25117,3.26691,322731.35795864,0
+MMT.US,D,20150128,000000,3.26154,3.26154,3.23079,3.23079,312885.40282833,0
+MMT.US,D,20150129,000000,3.23569,3.24589,3.23079,3.23569,334461.21917721,0
+MMT.US,D,20150130,000000,3.23079,3.25663,3.23079,3.24108,355882.16486792,0
+MMT.US,D,20150202,000000,3.24108,3.2719,3.24108,3.2719,351183.00722657,0
+MMT.US,D,20150203,000000,3.2719,3.29293,3.26691,3.2719,275685.68289035,0
+MMT.US,D,20150204,000000,3.27747,3.29841,3.26691,3.28775,431937.44787667,0
+MMT.US,D,20150205,000000,3.28775,3.28775,3.26691,3.28266,210051.28581137,0
+MMT.US,D,20150206,000000,3.2719,3.28266,3.26154,3.26154,196325.07816367,0
+MMT.US,D,20150209,000000,3.24589,3.2719,3.24589,3.2719,264958.23791808,0
+MMT.US,D,20150210,000000,3.25117,3.27747,3.24589,3.27747,338032.79113624,0
+MMT.US,D,20150211,000000,3.26154,3.27747,3.25663,3.27747,248643.78091484,0
+MMT.US,D,20150212,000000,3.26691,3.27747,3.26691,3.26691,108528.26559911,0
+MMT.US,D,20150213,000000,3.29841,3.3395,3.29841,3.31811,957163.25213491,0
+MMT.US,D,20150217,000000,3.32535,3.32997,3.30924,3.32535,222667.94066159,0
+MMT.US,D,20150218,000000,3.30405,3.31479,3.28869,3.30924,243649.73256823,0
+MMT.US,D,20150219,000000,3.29914,3.30924,3.29377,3.30405,243343.17352571,0
+MMT.US,D,20150220,000000,3.30924,3.32535,3.30405,3.32535,209585.61307897,0
+MMT.US,D,20150223,000000,3.31942,3.32997,3.29914,3.32997,313144.22776389,0
+MMT.US,D,20150224,000000,3.32535,3.346,3.31942,3.346,177020.34454848,0
+MMT.US,D,20150225,000000,3.34054,3.34054,3.31479,3.32535,228969.9035391,0
+MMT.US,D,20150226,000000,3.31942,3.34054,3.31479,3.34054,274891.17519885,0
+MMT.US,D,20150227,000000,3.33581,3.34054,3.30924,3.34054,567971.16666781,0
+MMT.US,D,20150302,000000,3.32997,3.35129,3.32997,3.35129,491389.74772451,0
+MMT.US,D,20150303,000000,3.346,3.36202,3.32997,3.36202,267819.10206228,0
+MMT.US,D,20150304,000000,3.34054,3.35647,3.32997,3.35647,194255.5394372,0
+MMT.US,D,20150305,000000,3.34054,3.36202,3.34054,3.36202,327970.4413877,0
+MMT.US,D,20150306,000000,3.346,3.36674,3.33581,3.36674,337930.9583747,0
+MMT.US,D,20150309,000000,3.35129,3.35647,3.33581,3.35129,207092.83193739,0
+MMT.US,D,20150310,000000,3.34054,3.346,3.32997,3.33581,170507.29084237,0
+MMT.US,D,20150311,000000,3.32535,3.33581,3.30405,3.33581,247893.82505651,0
+MMT.US,D,20150312,000000,3.33581,3.33581,3.31479,3.32535,258618.08775499,0
+MMT.US,D,20150313,000000,3.31942,3.34054,3.31479,3.34054,145399.15057799,0
+MMT.US,D,20150316,000000,3.34054,3.346,3.31479,3.346,297703.83529712,0
+MMT.US,D,20150317,000000,3.33678,3.33678,3.31547,3.33678,145629.33504936,0
+MMT.US,D,20150318,000000,3.32631,3.34703,3.32631,3.34703,227211.16688688,0
+MMT.US,D,20150319,000000,3.33678,3.34703,3.31547,3.32066,235031.07436593,0
+MMT.US,D,20150320,000000,3.32631,3.33678,3.32066,3.33678,283820.63547539,0
+MMT.US,D,20150323,000000,3.33111,3.33678,3.32066,3.33111,268007.91697428,0
+MMT.US,D,20150324,000000,3.32631,3.33678,3.32631,3.32631,176320.24431297,0
+MMT.US,D,20150325,000000,3.32631,3.33678,3.32631,3.33678,301176.75676841,0
+MMT.US,D,20150326,000000,3.31547,3.33678,3.31547,3.33678,288409.47429176,0
+MMT.US,D,20150327,000000,3.33111,3.35732,3.33111,3.34703,1577741.6477116,0
+MMT.US,D,20150330,000000,3.34703,3.36278,3.34703,3.35732,445666.83779817,0
+MMT.US,D,20150331,000000,3.35732,3.36768,3.33111,3.33111,462519.09907322,0
+MMT.US,D,20150401,000000,3.33678,3.35222,3.33111,3.33111,291261.8523725,0
+MMT.US,D,20150402,000000,3.34703,3.35222,3.33111,3.33111,244944.91800392,0
+MMT.US,D,20150406,000000,3.34703,3.35222,3.33678,3.34167,241516.54836578,0
+MMT.US,D,20150407,000000,3.34167,3.35222,3.34167,3.34703,215078.21765392,0
+MMT.US,D,20150408,000000,3.34167,3.34703,3.33678,3.34167,331869.7875479,0
+MMT.US,D,20150409,000000,3.34167,3.35732,3.34167,3.35732,235328.08658705,0
+MMT.US,D,20150410,000000,3.35222,3.36278,3.34703,3.34703,176894.11435449,0
+MMT.US,D,20150413,000000,3.34703,3.34703,3.34167,3.34167,192903.07307313,0
+MMT.US,D,20150414,000000,3.34816,3.37476,3.34816,3.37476,218868.30574706,0
+MMT.US,D,20150415,000000,3.37476,3.38513,3.3691,3.37957,414974.86777662,0
+MMT.US,D,20150416,000000,3.37957,3.40059,3.37957,3.39022,356635.30300007,0
+MMT.US,D,20150417,000000,3.39022,3.40059,3.38513,3.3956,360537.83143406,0
+MMT.US,D,20150420,000000,3.38513,3.40059,3.38513,3.3956,241263.0272199,0
+MMT.US,D,20150421,000000,3.3956,3.3956,3.38513,3.3956,246121.29855116,0
+MMT.US,D,20150422,000000,3.3956,3.3956,3.38513,3.3956,300014.1660743,0
+MMT.US,D,20150423,000000,3.39022,3.40059,3.39022,3.3956,170699.28802817,0
+MMT.US,D,20150424,000000,3.3956,3.40625,3.39022,3.40625,233053.82157957,0
+MMT.US,D,20150427,000000,3.40059,3.40625,3.39022,3.40059,257182.88227221,0
+MMT.US,D,20150428,000000,3.40059,3.41162,3.3956,3.41162,297578.66586108,0
+MMT.US,D,20150429,000000,3.38513,3.42209,3.38513,3.40625,355417.55289345,0
+MMT.US,D,20150430,000000,3.41681,3.41681,3.40059,3.41681,541293.10466317,0
+MMT.US,D,20150501,000000,3.40625,3.42736,3.3956,3.42736,411750.16366156,0
+MMT.US,D,20150504,000000,3.42209,3.42209,3.3956,3.40059,243522.44161632,0
+MMT.US,D,20150505,000000,3.3956,3.40059,3.38513,3.40059,303077.63498362,0
+MMT.US,D,20150506,000000,3.3956,3.3956,3.3691,3.3691,126103.96378418,0
+MMT.US,D,20150507,000000,3.3641,3.3691,3.35335,3.3691,229200.08801049,0
+MMT.US,D,20150508,000000,3.3691,3.39022,3.3641,3.39022,263061.6027346,0
+MMT.US,D,20150511,000000,3.38513,3.38513,3.3641,3.3641,198954.69707856,0
+MMT.US,D,20150512,000000,3.3738,3.39492,3.36327,3.38956,207484.25161452,0
+MMT.US,D,20150513,000000,3.37872,3.38956,3.3738,3.38956,144744.66293358,0
+MMT.US,D,20150514,000000,3.3843,3.39492,3.37872,3.38956,137593.03295206,0
+MMT.US,D,20150515,000000,3.38956,3.41096,3.3843,3.40567,185528.68392578,0
+MMT.US,D,20150518,000000,3.40002,3.40567,3.38956,3.40567,144561.15181123,0
+MMT.US,D,20150519,000000,3.40002,3.40002,3.39492,3.40002,176733.93990668,0
+MMT.US,D,20150520,000000,3.40002,3.4216,3.39492,3.4216,136086.75668778,0
+MMT.US,D,20150521,000000,3.41623,3.41623,3.39492,3.41096,506884.23884584,0
+MMT.US,D,20150522,000000,3.40567,3.41096,3.3843,3.38956,257493.68434645,0
+MMT.US,D,20150526,000000,3.40002,3.40567,3.38956,3.40567,218468.40000648,0
+MMT.US,D,20150527,000000,3.39492,3.41096,3.39492,3.40567,232071.559734,0
+MMT.US,D,20150528,000000,3.40002,3.41623,3.39492,3.41623,392720.1663509,0
+MMT.US,D,20150529,000000,3.4216,3.42679,3.40567,3.40567,518374.36877165,0
+MMT.US,D,20150601,000000,3.41096,3.44312,3.40002,3.44312,306210.05315854,0
+MMT.US,D,20150602,000000,3.41623,3.43745,3.40002,3.43745,153412.11600076,0
+MMT.US,D,20150603,000000,3.4216,3.43188,3.40002,3.41096,300589.09687377,0
+MMT.US,D,20150604,000000,3.40567,3.40567,3.3843,3.39492,206475.47082062,0
+MMT.US,D,20150605,000000,3.3843,3.40567,3.3738,3.3738,261820.51595348,0
+MMT.US,D,20150608,000000,3.36797,3.3843,3.34713,3.3738,192929.59202146,0
+MMT.US,D,20150609,000000,3.36327,3.36797,3.31528,3.32601,414718.16435693,0
+MMT.US,D,20150610,000000,3.30443,3.33093,3.29924,3.30999,393666.36242677,0
+MMT.US,D,20150611,000000,3.32036,3.32036,3.29924,3.32036,578928.79611147,0
+MMT.US,D,20150612,000000,3.30443,3.32036,3.30443,3.31528,321486.02814578,0
+MMT.US,D,20150615,000000,3.31528,3.31528,3.29387,3.31528,524205.35512711,0
+MMT.US,D,20150616,000000,3.31885,3.32988,3.31885,3.32988,178193.54282192,0
+MMT.US,D,20150617,000000,3.32517,3.34083,3.31885,3.34083,322006.86029068,0
+MMT.US,D,20150618,000000,3.34083,3.34619,3.31443,3.34083,302948.22251585,0
+MMT.US,D,20150619,000000,3.33581,3.34619,3.32517,3.32517,238136.97359255,0
+MMT.US,D,20150622,000000,3.32517,3.35157,3.32517,3.32517,352080.40843752,0
+MMT.US,D,20150623,000000,3.33581,3.35157,3.32517,3.33581,447822.29791718,0
+MMT.US,D,20150624,000000,3.32517,3.34619,3.32517,3.33581,283342.2336478,0
+MMT.US,D,20150625,000000,3.32988,3.34619,3.32517,3.33581,298471.82404032,0
+MMT.US,D,20150626,000000,3.32988,3.33581,3.31443,3.32517,278674.89874439,0
+MMT.US,D,20150629,000000,3.29265,3.32517,3.24976,3.24976,365893.5982357,0
+MMT.US,D,20150630,000000,3.25531,3.30877,3.24976,3.24976,681647.29051376,0
+MMT.US,D,20150701,000000,3.28736,3.31443,3.28228,3.29841,330030.43329279,0
+MMT.US,D,20150702,000000,3.31443,3.32517,3.30348,3.31885,148683.25713728,0
+MMT.US,D,20150706,000000,3.30877,3.31885,3.29841,3.31885,128503.39822769,0
+MMT.US,D,20150707,000000,3.32517,3.34619,3.31443,3.34619,205461.38623706,0
+MMT.US,D,20150708,000000,3.30877,3.32517,3.30877,3.32517,295294.8540322,0
+MMT.US,D,20150709,000000,3.32517,3.33581,3.31885,3.32988,226750.79794414,0
+MMT.US,D,20150710,000000,3.34083,3.34619,3.32517,3.34619,132052.69427013,0
+MMT.US,D,20150713,000000,3.33581,3.34083,3.31885,3.34083,343294.15048189,0
+MMT.US,D,20150714,000000,3.34458,3.34458,3.32377,3.33932,342028.66626829,0
+MMT.US,D,20150715,000000,3.33932,3.34458,3.33413,3.33413,268491.62259153,0
+MMT.US,D,20150716,000000,3.33932,3.35043,3.3282,3.34458,296393.79925038,0
+MMT.US,D,20150717,000000,3.34458,3.35043,3.32377,3.34458,227070.08608185,0
+MMT.US,D,20150720,000000,3.34458,3.35043,3.31283,3.31753,127525.37941386,0
+MMT.US,D,20150721,000000,3.31283,3.3282,3.30679,3.31753,192968.84006495,0
+MMT.US,D,20150722,000000,3.31283,3.31753,3.29068,3.29068,331240.75809388,0
+MMT.US,D,20150723,000000,3.29613,3.29613,3.25324,3.27444,285461.62799711,0
+MMT.US,D,20150724,000000,3.27444,3.27444,3.23691,3.23691,184063.77722087,0
+MMT.US,D,20150727,000000,3.23691,3.24221,3.19346,3.19346,536808.22012419,0
+MMT.US,D,20150728,000000,3.19923,3.2259,3.19346,3.21553,392599.23994658,0
+MMT.US,D,20150729,000000,3.21553,3.24767,3.21553,3.22081,296951.7579229,0
+MMT.US,D,20150730,000000,3.21553,3.24221,3.19923,3.22081,360900.610647,0
+MMT.US,D,20150731,000000,3.2259,3.24767,3.22081,3.22081,485094.14939459,0
+MMT.US,D,20150803,000000,3.22081,3.27444,3.22081,3.24767,307354.61096782,0
+MMT.US,D,20150804,000000,3.24767,3.2638,3.23137,3.25324,194814.55886765,0
+MMT.US,D,20150805,000000,3.25833,3.2638,3.24221,3.24767,160147.9288727,0
+MMT.US,D,20150806,000000,3.24221,3.27444,3.2259,3.25833,375960.19101598,0
+MMT.US,D,20150807,000000,3.25324,3.25833,3.23137,3.23137,148844.49234303,0
+MMT.US,D,20150810,000000,3.23691,3.23691,3.21006,3.21006,181652.67444009,0
+MMT.US,D,20150811,000000,3.21006,3.21553,3.2043,3.21006,144010.61844422,0
+MMT.US,D,20150812,000000,3.19923,3.2259,3.19923,3.22081,163484.0125707,0
+MMT.US,D,20150813,000000,3.2259,3.27444,3.22081,3.26954,358854.40859502,0
+MMT.US,D,20150814,000000,3.2638,3.26954,3.25324,3.26954,100098.42230881,0
+MMT.US,D,20150817,000000,3.25324,3.25324,3.21006,3.23691,229841.84655971,0
+MMT.US,D,20150818,000000,3.23496,3.2408,3.2241,3.22996,117888.39359628,0
+MMT.US,D,20150819,000000,3.21874,3.2458,3.208,3.23496,198816.79854734,0
+MMT.US,D,20150820,000000,3.23496,3.2458,3.15359,3.16963,838679.77333845,0
+MMT.US,D,20150821,000000,3.15359,3.16444,3.1207,3.13173,748916.31556686,0
+MMT.US,D,20150824,000000,3.05593,3.10976,2.93045,3.10495,573177.36660097,0
+MMT.US,D,20150825,000000,3.12634,3.14285,3.10976,3.14285,224389.55078618,0
+MMT.US,D,20150826,000000,3.16444,3.18641,3.1483,3.18641,331423.20845828,0
+MMT.US,D,20150827,000000,3.19186,3.21874,3.17547,3.21874,328666.29859148,0
+MMT.US,D,20150828,000000,3.19186,3.21336,3.18064,3.19186,237802.83484377,0
+MMT.US,D,20150831,000000,3.20263,3.208,3.19186,3.19186,399106.98986302,0
+MMT.US,D,20150901,000000,3.17547,3.2241,3.16963,3.2241,336023.71561192,0
+MMT.US,D,20150902,000000,3.21874,3.2408,3.21336,3.2408,143641.47468368,0
+MMT.US,D,20150903,000000,3.2241,3.26248,3.2241,3.26248,282125.5442991,0
+MMT.US,D,20150904,000000,3.22996,3.26248,3.22996,3.22996,218678.43007713,0
+MMT.US,D,20150908,000000,3.23496,3.2408,3.21874,3.21874,126533.57074688,0
+MMT.US,D,20150909,000000,3.23496,3.23496,3.19186,3.20263,159827.57997707,0
+MMT.US,D,20150910,000000,3.20263,3.2241,3.19695,3.2241,157045.21191988,0
+MMT.US,D,20150911,000000,3.21874,3.2241,3.21336,3.2241,114210.745844,0
+MMT.US,D,20150914,000000,3.2241,3.22996,3.19695,3.19695,83684.254059921,0
+MMT.US,D,20150915,000000,3.20545,3.20545,3.17293,3.18386,215374.16911712,0
+MMT.US,D,20150916,000000,3.18386,3.19449,3.15124,3.17293,183761.46121008,0
+MMT.US,D,20150917,000000,3.16206,3.22787,3.16206,3.22213,162019.1058658,0
+MMT.US,D,20150918,000000,3.20545,3.22213,3.18386,3.22213,253474.47253987,0
+MMT.US,D,20150921,000000,3.21676,3.244,3.21676,3.244,148908.13781899,0
+MMT.US,D,20150922,000000,3.21676,3.23863,3.21676,3.23306,577743.92950077,0
+MMT.US,D,20150923,000000,3.22787,3.23863,3.21128,3.21128,231756.51462803,0
+MMT.US,D,20150924,000000,3.20055,3.21128,3.18924,3.18924,591131.75536798,0
+MMT.US,D,20150925,000000,3.20055,3.21676,3.17849,3.17849,304385.54951449,0
+MMT.US,D,20150928,000000,3.17293,3.17849,3.12898,3.12898,276318.9553761,0
+MMT.US,D,20150929,000000,3.12898,3.14002,3.0909,3.0909,360771.19817923,0
+MMT.US,D,20150930,000000,3.12381,3.13455,3.063,3.063,581397.1798206,0
+MMT.US,D,20151001,000000,3.08008,3.08008,3.058,3.063,385222.72928335,0
+MMT.US,D,20151002,000000,3.07384,3.07384,3.03039,3.05207,362414.31221681,0
+MMT.US,D,20151005,000000,3.058,3.08487,3.05207,3.06895,599711.16552675,0
+MMT.US,D,20151006,000000,3.06895,3.09619,3.06895,3.08008,349635.36140291,0
+MMT.US,D,20151007,000000,3.0909,3.11825,3.08487,3.11825,249097.78531001,0
+MMT.US,D,20151008,000000,3.0909,3.16206,3.0909,3.16206,315875.67944031,0
+MMT.US,D,20151009,000000,3.15124,3.20055,3.15124,3.20055,162958.93739408,0
+MMT.US,D,20151012,000000,3.18924,3.20055,3.18386,3.18386,169199.37631149,0
+MMT.US,D,20151013,000000,3.18102,3.22524,3.16981,3.18102,230860.17417499,0
+MMT.US,D,20151014,000000,3.16981,3.19782,3.15359,3.15916,279566.99616569,0
+MMT.US,D,20151015,000000,3.1482,3.19782,3.1482,3.19214,209311.93753237,0
+MMT.US,D,20151016,000000,3.17576,3.21421,3.16453,3.20873,232490.55911738,0
+MMT.US,D,20151019,000000,3.20317,3.21996,3.19214,3.20873,194400.86327395,0
+MMT.US,D,20151020,000000,3.19782,3.21421,3.19214,3.21421,177186.8835439,0
+MMT.US,D,20151021,000000,3.21421,3.22524,3.21421,3.21421,172192.83519725,0
+MMT.US,D,20151022,000000,3.20873,3.24193,3.20873,3.24193,206050.10688964,0
+MMT.US,D,20151023,000000,3.23637,3.25305,3.23637,3.24739,369370.76273873,0
+MMT.US,D,20151026,000000,3.23637,3.24193,3.21996,3.24193,173646.07356491,0
+MMT.US,D,20151027,000000,3.22524,3.24193,3.21996,3.23637,644780.64856662,0
+MMT.US,D,20151028,000000,3.23637,3.2639,3.23108,3.23108,290794.05812423,0
+MMT.US,D,20151029,000000,3.23637,3.24193,3.23108,3.23108,199176.39548649,0
+MMT.US,D,20151030,000000,3.24739,3.28058,3.23108,3.28058,488153.37527217,0
+MMT.US,D,20151102,000000,3.27503,3.28594,3.2639,3.28058,453396.58085295,0
+MMT.US,D,20151103,000000,3.28058,3.28058,3.25833,3.26964,695656.72052947,0
+MMT.US,D,20151104,000000,3.27503,3.27503,3.25305,3.2639,300889.29136868,0
+MMT.US,D,20151105,000000,3.2639,3.28058,3.25833,3.27503,680448.63404994,0
+MMT.US,D,20151106,000000,3.2639,3.26964,3.22524,3.24739,234299.15139244,0
+MMT.US,D,20151109,000000,3.24739,3.24739,3.15916,3.17576,497386.21231743,0
+MMT.US,D,20151110,000000,3.16981,3.18679,3.16453,3.18679,212208.86744626,0
+MMT.US,D,20151111,000000,3.20317,3.20317,3.18679,3.19214,159337.50981221,0
+MMT.US,D,20151112,000000,3.17576,3.18679,3.17576,3.17576,225973.26237955,0
+MMT.US,D,20151113,000000,3.18679,3.18679,3.16453,3.16981,304008.98044843,0
+MMT.US,D,20151116,000000,3.16981,3.18102,3.16453,3.16981,259106.03640397,0
+MMT.US,D,20151117,000000,3.18386,3.18386,3.15076,3.16736,279535.17342773,0
+MMT.US,D,20151118,000000,3.16181,3.17849,3.16181,3.16736,334877.03628679,0
+MMT.US,D,20151119,000000,3.15605,3.18386,3.14473,3.18386,257978.45072165,0
+MMT.US,D,20151120,000000,3.18386,3.18386,3.16736,3.16736,300022.65213776,0
+MMT.US,D,20151123,000000,3.17293,3.17849,3.15076,3.16181,225820.51323725,0
+MMT.US,D,20151124,000000,3.16181,3.17612,3.15605,3.17293,265013.39733058,0
+MMT.US,D,20151125,000000,3.17293,3.17293,3.16181,3.16181,339725.76079665,0
+MMT.US,D,20151127,000000,3.17293,3.17293,3.16181,3.16181,64857.922272323,0
+MMT.US,D,20151130,000000,3.18942,3.19488,3.12277,3.12277,597887.72264063,0
+MMT.US,D,20151201,000000,3.15076,3.18942,3.13936,3.16736,310428.68745646,0
+MMT.US,D,20151202,000000,3.17849,3.18386,3.14473,3.14473,255172.74598994,0
+MMT.US,D,20151203,000000,3.14473,3.14473,3.10627,3.10627,509981.65200899,0
+MMT.US,D,20151204,000000,3.11728,3.12833,3.10627,3.11146,249176.28139701,0
+MMT.US,D,20151207,000000,3.12833,3.12833,3.08345,3.10004,391100.38898782,0
+MMT.US,D,20151208,000000,3.10627,3.10627,3.08939,3.10627,283546.95992878,0
+MMT.US,D,20151209,000000,3.11146,3.12277,3.09477,3.10004,262288.31020175,0
+MMT.US,D,20151210,000000,3.10627,3.10627,3.07826,3.07826,265886.4011091,0
+MMT.US,D,20151211,000000,3.07826,3.08345,3.01163,3.03896,681960.21410388,0
+MMT.US,D,20151214,000000,3.03896,3.04489,2.98919,3.00031,469038.51732692,0
+MMT.US,D,20151215,000000,2.98343,3.02793,2.97806,3.02793,630399.95327451,0
+MMT.US,D,20151216,000000,3.03896,3.06102,3.03377,3.05017,581897.85756477,0
+MMT.US,D,20151217,000000,3.06743,3.07826,3.06102,3.07252,620162.57846709,0
+MMT.US,D,20151218,000000,3.07826,3.09477,3.07826,3.08345,483451.035357,0
+MMT.US,D,20151221,000000,3.08345,3.10627,3.05622,3.07252,990061.59865623,0
+MMT.US,D,20151222,000000,3.07252,3.08345,3.06743,3.07826,733415.45989793,0
+MMT.US,D,20151223,000000,3.08345,3.13389,3.08345,3.08939,920540.58451226,0
+MMT.US,D,20151224,000000,3.09477,3.11146,3.08345,3.08345,490450.97695417,0
+MMT.US,D,20151228,000000,3.07826,3.08345,3.03377,3.03896,1041113.7564359,0
+MMT.US,D,20151229,000000,3.05622,3.09477,3.04489,3.06102,735832.92722632,0
+MMT.US,D,20151230,000000,3.06102,3.08345,3.05886,3.06102,995088.53049878,0
+MMT.US,D,20151231,000000,3.06102,3.07826,3.05622,3.06743,1739549.6627488,0
+MMT.US,D,20160104,000000,3.04489,3.06743,3.02247,3.03896,2023670.4927191,0
+MMT.US,D,20160105,000000,3.06102,3.07826,3.05017,3.07252,2147560.6546979,0
+MMT.US,D,20160106,000000,3.06743,3.12277,3.06102,3.08345,1854978.1586994,0
+MMT.US,D,20160107,000000,3.07826,3.11728,3.07826,3.10627,976680.13733662,0
+MMT.US,D,20160108,000000,3.10627,3.12833,3.10004,3.10627,1144109.1086587,0
+MMT.US,D,20160111,000000,3.10627,3.10862,3.08345,3.08939,765291.23577224,0
+MMT.US,D,20160112,000000,3.08939,3.104,3.07826,3.08345,547608.85739382,0
+MMT.US,D,20160113,000000,3.07826,3.08939,3.05017,3.05622,574973.22978083,0
+MMT.US,D,20160114,000000,3.07252,3.07252,3.02247,3.06743,631810.76132484,0
+MMT.US,D,20160115,000000,3.02247,3.02793,3.01163,3.01689,379831.95746992,0
+MMT.US,D,20160119,000000,3.01869,3.02453,3.002,3.00738,516653.81940499,0
+MMT.US,D,20160120,000000,2.9741,2.99664,2.92904,2.97938,827464.37971719,0
+MMT.US,D,20160121,000000,2.98504,3.01342,2.96269,3.002,279278.47000804,0
+MMT.US,D,20160122,000000,3.00738,3.03565,3.00738,3.02982,180885.74645482,0
+MMT.US,D,20160125,000000,3.01869,3.02453,2.99664,2.99664,442873.86216166,0
+MMT.US,D,20160126,000000,3.01342,3.04698,3.00841,3.04142,218959.53092925,0
+MMT.US,D,20160127,000000,3.04142,3.06923,3.03301,3.04698,244987.34832121,0
+MMT.US,D,20160128,000000,3.05838,3.09212,3.04142,3.08572,193409.05460697,0
+MMT.US,D,20160129,000000,3.10325,3.11419,3.07459,3.10843,266783.80232007,0
+MMT.US,D,20160201,000000,3.09731,3.11126,3.08081,3.10325,324378.71502794,0
+MMT.US,D,20160202,000000,3.09731,3.09731,3.06346,3.07459,269758.16756304,0
+MMT.US,D,20160203,000000,3.09212,3.11665,3.06827,3.08081,593255.39274901,0
+MMT.US,D,20160204,000000,3.08081,3.10843,3.06346,3.09731,303531.63937877,0
+MMT.US,D,20160205,000000,3.09212,3.09212,3.06356,3.06931,280110.10422719,0
+MMT.US,D,20160208,000000,3.05838,3.05838,3.01342,3.02453,265981.86932303,0
+MMT.US,D,20160209,000000,2.99664,3.02453,2.99664,3.01869,210485.1358058,0
+MMT.US,D,20160210,000000,3.02982,3.02982,3.01342,3.02453,145695.10204118,0
+MMT.US,D,20160211,000000,3.002,3.002,2.96269,2.96269,250440.70485267,0
+MMT.US,D,20160212,000000,2.97938,2.98221,2.96826,2.97938,217195.49048737,0
+MMT.US,D,20160216,000000,2.99777,3.01464,2.98118,3.00342,631857.43467388,0
+MMT.US,D,20160217,000000,3.01474,3.04321,3.01474,3.04321,716979.01573247,0
+MMT.US,D,20160218,000000,3.03197,3.05988,3.03197,3.04321,531011.17802261,0
+MMT.US,D,20160219,000000,3.04866,3.06611,3.03717,3.05988,569723.53877245,0
+MMT.US,D,20160222,000000,3.06611,3.10552,3.05462,3.08836,670500.8461581,0
+MMT.US,D,20160223,000000,3.08836,3.09939,3.07704,3.09411,415578.43904027,0
+MMT.US,D,20160224,000000,3.08836,3.1056,3.08018,3.09939,328314.12695785,0
+MMT.US,D,20160225,000000,3.09411,3.13928,3.08836,3.10552,541025.79366417,0
+MMT.US,D,20160226,000000,3.11079,3.1222,3.09411,3.10552,474316.84879949,0
+MMT.US,D,20160229,000000,3.11684,3.14209,3.11079,3.13379,265231.91346469,0
+MMT.US,D,20160301,000000,3.13928,3.17894,3.12805,3.17329,571055.85073577,0
+MMT.US,D,20160302,000000,3.16206,3.18396,3.16206,3.17329,184993.00116982,0
+MMT.US,D,20160303,000000,3.19008,3.20177,3.17894,3.20177,543666.02015836,0
+MMT.US,D,20160304,000000,3.18424,3.23006,3.18424,3.224,294604.30061811,0
+MMT.US,D,20160307,000000,3.21854,3.23542,3.21854,3.23006,361652.6880212,0
+MMT.US,D,20160308,000000,3.224,3.24126,3.224,3.224,144557.96953744,0
+MMT.US,D,20160309,000000,3.23006,3.24664,3.23006,3.23542,118814.43527141,0
+MMT.US,D,20160310,000000,3.24664,3.2636,3.23542,3.25258,331778.56236569,0
+MMT.US,D,20160311,000000,3.25805,3.27503,3.25258,3.25805,431991.54653122,0
+MMT.US,D,20160314,000000,3.26954,3.26954,3.25805,3.2636,151861.28790332,0
+MMT.US,D,20160315,000000,3.26474,3.26474,3.25352,3.26474,167235.91337827,0
+MMT.US,D,20160316,000000,3.27032,3.28199,3.26474,3.28199,173670.47099735,0
+MMT.US,D,20160317,000000,3.27586,3.29331,3.27586,3.28199,174838.36548114,0
+MMT.US,D,20160318,000000,3.28199,3.31056,3.28199,3.29905,287661.63994929,0
+MMT.US,D,20160321,000000,3.31056,3.31584,3.30452,3.31584,104931.23544969,0
+MMT.US,D,20160322,000000,3.30452,3.32188,3.30452,3.31056,147782.67365251,0
+MMT.US,D,20160323,000000,3.32188,3.32188,3.31047,3.31056,233601.17267281,0
+MMT.US,D,20160324,000000,3.30452,3.31347,3.25889,3.27032,263240.87082523,0
+MMT.US,D,20160328,000000,3.25889,3.29905,3.25889,3.26474,235741.78218077,0
+MMT.US,D,20160329,000000,3.27032,3.28199,3.25352,3.27586,394799.25189878,0
+MMT.US,D,20160330,000000,3.27586,3.29905,3.27586,3.29905,217731.17324332,0
+MMT.US,D,20160331,000000,3.30452,3.32188,3.30434,3.32188,468553.75095172,0
+MMT.US,D,20160401,000000,3.30452,3.33309,3.29905,3.33309,385537.77438933,0
+MMT.US,D,20160404,000000,3.32743,3.32743,3.31056,3.32188,380110.93680619,0
+MMT.US,D,20160405,000000,3.31056,3.31056,3.28765,3.30452,316885.52099215,0
+MMT.US,D,20160406,000000,3.31056,3.32188,3.29905,3.32188,168124.8285258,0
+MMT.US,D,20160407,000000,3.31056,3.31584,3.30452,3.31056,248289.48776537,0
+MMT.US,D,20160408,000000,3.31584,3.32188,3.30452,3.31056,278865.83517226,0
+MMT.US,D,20160411,000000,3.31056,3.3182,3.30452,3.31056,127747.07782176,0
+MMT.US,D,20160412,000000,3.31056,3.31584,3.30452,3.30452,222097.25289387,0
+MMT.US,D,20160413,000000,3.30452,3.32188,3.30452,3.31584,367025.42694977,0
+MMT.US,D,20160414,000000,3.32188,3.32743,3.31056,3.31056,276066.49498816,0
+MMT.US,D,20160415,000000,3.32188,3.33215,3.31584,3.32188,275169.09377719,0
+MMT.US,D,20160418,000000,3.32743,3.33309,3.32188,3.33309,411860.48248655,0
+MMT.US,D,20160419,000000,3.34639,3.36391,3.33517,3.36391,536882.47317947,0
+MMT.US,D,20160420,000000,3.36391,3.36391,3.35222,3.35222,362770.72688215,0
+MMT.US,D,20160421,000000,3.35222,3.36929,3.35222,3.35779,368308.9440482,0
+MMT.US,D,20160422,000000,3.35222,3.36655,3.35222,3.35779,243517.13782665,0
+MMT.US,D,20160425,000000,3.36391,3.36391,3.34639,3.35779,277984.34533028,0
+MMT.US,D,20160426,000000,3.36391,3.36391,3.35222,3.35222,372435.29240597,0
+MMT.US,D,20160427,000000,3.35779,3.37532,3.35779,3.36929,264764.11921641,0
+MMT.US,D,20160428,000000,3.36929,3.39805,3.36929,3.36929,336785.33980752,0
+MMT.US,D,20160429,000000,3.38079,3.39228,3.37399,3.39228,445123.72973667,0
+MMT.US,D,20160502,000000,3.39228,3.40927,3.39164,3.39805,261598.81754556,0
+MMT.US,D,20160503,000000,3.39805,3.39805,3.36929,3.36929,121160.8318183,0
+MMT.US,D,20160504,000000,3.35779,3.37344,3.34639,3.34639,291188.66007515,0
+MMT.US,D,20160505,000000,3.34639,3.35779,3.33517,3.33517,336703.6614467,0
+MMT.US,D,20160506,000000,3.33517,3.34771,3.32659,3.34639,545361.11133467,0
+MMT.US,D,20160509,000000,3.34045,3.34639,3.33517,3.34045,214625.27401671,0
+MMT.US,D,20160510,000000,3.35222,3.35779,3.34045,3.35779,213042.62318129,0
+MMT.US,D,20160511,000000,3.35222,3.35779,3.34639,3.35779,155833.82636088,0
+MMT.US,D,20160512,000000,3.35779,3.36929,3.34639,3.36391,270064.72660557,0
+MMT.US,D,20160513,000000,3.36391,3.37231,3.35222,3.35779,249115.81819486,0
+MMT.US,D,20160516,000000,3.36391,3.37532,3.35779,3.36929,282282.53647313,0
+MMT.US,D,20160517,000000,3.38324,3.38862,3.35996,3.38324,486541.02321464,0
+MMT.US,D,20160518,000000,3.38324,3.41209,3.38324,3.41209,436760.71419614,0
+MMT.US,D,20160519,000000,3.4004,3.4004,3.32555,3.34242,645622.8903651,0
+MMT.US,D,20160520,000000,3.34845,3.35996,3.34789,3.34845,522195.21884484,0
+MMT.US,D,20160523,000000,3.36562,3.38862,3.35411,3.38324,310737.36801485,0
+MMT.US,D,20160524,000000,3.38324,3.4004,3.38324,3.4004,323229.91418694,0
+MMT.US,D,20160525,000000,3.40635,3.41804,3.4004,3.41804,345965.13895614,0
+MMT.US,D,20160526,000000,3.41804,3.4236,3.4004,3.4004,182870.42454671,0
+MMT.US,D,20160527,000000,3.41209,3.41804,3.40635,3.41209,166223.95031058,0
+MMT.US,D,20160531,000000,3.4236,3.4236,3.40635,3.41209,187152.70432057,0
+MMT.US,D,20160601,000000,3.4236,3.42943,3.41209,3.42943,351996.60856085,0
+MMT.US,D,20160602,000000,3.42943,3.42943,3.41804,3.42943,158155.82547532,0
+MMT.US,D,20160603,000000,3.42943,3.45837,3.4216,3.45837,250231.73553994,0
+MMT.US,D,20160606,000000,3.45837,3.47562,3.44735,3.46996,230478.30131926,0
+MMT.US,D,20160607,000000,3.46996,3.48704,3.45252,3.48704,364019.23896883,0
+MMT.US,D,20160608,000000,3.48704,3.50485,3.47562,3.49854,320534.52828024,0
+MMT.US,D,20160609,000000,3.49854,3.50485,3.49336,3.50485,230329.79520869,0
+MMT.US,D,20160610,000000,3.49854,3.51061,3.49336,3.50485,226239.51262061,0
+MMT.US,D,20160613,000000,3.50485,3.51061,3.48158,3.49336,313295.91614825,0
+MMT.US,D,20160614,000000,3.49542,3.50702,3.46629,3.47781,228997.48324536,0
+MMT.US,D,20160615,000000,3.48393,3.50702,3.47781,3.4894,210944.44399062,0
+MMT.US,D,20160616,000000,3.47781,3.51269,3.46629,3.51269,205511.2418599,0
+MMT.US,D,20160617,000000,3.50702,3.51051,3.47213,3.47213,258921.46452371,0
+MMT.US,D,20160620,000000,3.47781,3.50108,3.47213,3.47213,217075.62484098,0
+MMT.US,D,20160621,000000,3.47213,3.49542,3.47213,3.49542,120917.91825175,0
+MMT.US,D,20160622,000000,3.48393,3.49542,3.48393,3.49542,247733.65060869,0
+MMT.US,D,20160623,000000,3.50702,3.51862,3.50231,3.50702,296460.62700013,0
+MMT.US,D,20160624,000000,3.43716,3.50108,3.39654,3.50108,632938.34700718,0
+MMT.US,D,20160627,000000,3.49542,3.49542,3.46016,3.46629,226196.0215454,0
+MMT.US,D,20160628,000000,3.47781,3.50108,3.47213,3.50108,128966.94944424,0
+MMT.US,D,20160629,000000,3.51269,3.51862,3.50108,3.51862,340005.80089086,0
+MMT.US,D,20160630,000000,3.51269,3.53624,3.50702,3.52438,291649.0290179,0
+MMT.US,D,20160701,000000,3.52438,3.54191,3.51269,3.52438,229841.84655971,0
+MMT.US,D,20160705,000000,3.53624,3.53624,3.496,3.51862,493795.54671562,0
+MMT.US,D,20160706,000000,3.50108,3.53568,3.50108,3.52438,366456.8606979,0
+MMT.US,D,20160707,000000,3.53041,3.54191,3.51862,3.52438,414273.7067832,0
+MMT.US,D,20160708,000000,3.51862,3.54191,3.51269,3.51862,657655.06759445,0
+MMT.US,D,20160711,000000,3.52438,3.54794,3.52438,3.54191,200344.28997026,0
+MMT.US,D,20160712,000000,3.54191,3.56245,3.54191,3.54191,410800.78531188,0
+MMT.US,D,20160713,000000,3.54191,3.5534,3.53624,3.54794,358033.38195521,0
+MMT.US,D,20160714,000000,3.5534,3.565,3.54191,3.5534,404508.36925576,0
+MMT.US,D,20160715,000000,3.565,3.565,3.54794,3.565,306219.59997996,0
+MMT.US,D,20160718,000000,3.5713,3.57678,3.54794,3.5713,444685.63671053,0
+MMT.US,D,20160719,000000,3.57366,3.57942,3.55585,3.57942,196475.7057901,0
+MMT.US,D,20160720,000000,3.58516,3.6146,3.56736,3.6146,310257.90542932,0
+MMT.US,D,20160721,000000,3.60873,3.62062,3.60308,3.62062,420996.79055993,0
+MMT.US,D,20160722,000000,3.6146,3.6146,3.59732,3.60873,88403.566102012,0
+MMT.US,D,20160725,000000,3.60308,3.60873,3.57366,3.57366,135038.72785038,0
+MMT.US,D,20160726,000000,3.58516,3.59732,3.56736,3.58516,256252.59756532,0
+MMT.US,D,20160727,000000,3.57942,3.57942,3.55585,3.56207,275589.15391848,0
+MMT.US,D,20160728,000000,3.56736,3.6146,3.56207,3.6146,427187.37385454,0
+MMT.US,D,20160729,000000,3.60873,3.64428,3.60873,3.62639,476927.37407158,0
+MMT.US,D,20160801,000000,3.63221,3.63806,3.60619,3.6146,547353.21473207,0
+MMT.US,D,20160802,000000,3.60308,3.6146,3.57942,3.57942,81408.928294517,0
+MMT.US,D,20160803,000000,3.5911,3.5911,3.57065,3.57366,224440.46716696,0
+MMT.US,D,20160804,000000,3.58516,3.60873,3.58516,3.60873,129730.69515571,0
+MMT.US,D,20160805,000000,3.6146,3.62062,3.60873,3.60873,75879.197191928,0
+MMT.US,D,20160808,000000,3.60873,3.63221,3.60308,3.60308,215987.28720215,0
+MMT.US,D,20160809,000000,3.60873,3.60873,3.5911,3.60308,400639.78507561,0
+MMT.US,D,20160810,000000,3.60308,3.6146,3.5911,3.60308,167824.63403086,0
+MMT.US,D,20160811,000000,3.60873,3.62062,3.60678,3.60873,184849.79884892,0
+MMT.US,D,20160812,000000,3.62062,3.64428,3.6146,3.63806,310954.82339104,0
+MMT.US,D,20160815,000000,3.63806,3.64966,3.63221,3.64428,336250.71780949,0
+MMT.US,D,20160816,000000,3.65315,3.65833,3.63984,3.65315,284090.06799027,0
+MMT.US,D,20160817,000000,3.66501,3.66501,3.63486,3.64107,262097.37377387,0
+MMT.US,D,20160818,000000,3.64107,3.65833,3.64107,3.65833,150052.69562825,0
+MMT.US,D,20160819,000000,3.65833,3.66501,3.64729,3.65833,287668.00449688,0
+MMT.US,D,20160822,000000,3.65833,3.66501,3.65315,3.66501,130944.20223058,0
+MMT.US,D,20160823,000000,3.67011,3.68848,3.66501,3.66501,177039.43819126,0
+MMT.US,D,20160824,000000,3.66501,3.68848,3.64683,3.67011,407591.99256579,0
+MMT.US,D,20160825,000000,3.67662,3.68435,3.66501,3.68218,327143.05020027,0
+MMT.US,D,20160826,000000,3.68218,3.71216,3.67934,3.70018,367102.86227887,0
+MMT.US,D,20160829,000000,3.69415,3.71743,3.68848,3.69415,367990.71666844,0
+MMT.US,D,20160830,000000,3.70018,3.70603,3.67963,3.70603,264824.58241858,0
+MMT.US,D,20160831,000000,3.71216,3.71216,3.69801,3.70603,281259.96582611,0
+MMT.US,D,20160901,000000,3.70603,3.71743,3.70018,3.70603,389288.61443897,0
+MMT.US,D,20160902,000000,3.69415,3.70603,3.69405,3.69734,309202.45128639,0
+MMT.US,D,20160906,000000,3.69415,3.70603,3.68848,3.70603,262961.89148895,0
+MMT.US,D,20160907,000000,3.70018,3.70603,3.69415,3.70603,281086.00152517,0
+MMT.US,D,20160908,000000,3.70018,3.71216,3.69227,3.71216,224647.31496382,0
+MMT.US,D,20160909,000000,3.69415,3.69734,3.64683,3.65315,259061.48457082,0
+MMT.US,D,20160912,000000,3.60555,3.65315,3.59356,3.64683,379399.16823344,0
+MMT.US,D,20160913,000000,3.63486,3.63486,3.56415,3.56415,380376.12628934,0
+MMT.US,D,20160914,000000,3.57047,3.59356,3.57047,3.59356,216563.27875955,0
+MMT.US,D,20160915,000000,3.58791,3.6174,3.57434,3.59356,382164.56416369,0
+MMT.US,D,20160916,000000,3.59356,3.60555,3.57047,3.59356,259913.27319069,0
+MMT.US,D,20160919,000000,3.5996,3.60555,3.58197,3.59356,228926.41246386,0
+MMT.US,D,20160920,000000,3.62082,3.62082,3.59715,3.59715,275667.65000551,0
+MMT.US,D,20160921,000000,3.59715,3.62082,3.59083,3.61477,838428.37370842,0
+MMT.US,D,20160922,000000,3.61477,3.65031,3.61477,3.64467,853503.86544639,0
+MMT.US,D,20160923,000000,3.62674,3.63287,3.60308,3.60308,379684.51211731,0
+MMT.US,D,20160926,000000,3.60308,3.60308,3.58488,3.59715,348944.80798879,0
+MMT.US,D,20160927,000000,3.59715,3.60308,3.58488,3.59715,355084.47490263,0
+MMT.US,D,20160928,000000,3.60883,3.63287,3.60308,3.62674,203713.25716416,0
+MMT.US,D,20160929,000000,3.61477,3.62674,3.60308,3.60883,219671.29950204,0
+MMT.US,D,20160930,000000,3.62674,3.64467,3.61477,3.62674,339493.45480942,0
+MMT.US,D,20161003,000000,3.62674,3.62674,3.59083,3.60308,407789.29354127,0
+MMT.US,D,20161004,000000,3.60883,3.61477,3.57339,3.57339,362694.35231101,0
+MMT.US,D,20161005,000000,3.59715,3.60883,3.58488,3.60883,298879.15508642,0
+MMT.US,D,20161006,000000,3.60883,3.61477,3.59715,3.60308,261145.87390835,0
+MMT.US,D,20161007,000000,3.60883,3.60883,3.58488,3.59715,365355.79396389,0
+MMT.US,D,20161010,000000,3.60308,3.62779,3.59715,3.61477,309442.18257916,0
+MMT.US,D,20161011,000000,3.60883,3.61477,3.57339,3.57914,423467.29578493,0
+MMT.US,D,20161012,000000,3.59083,3.59083,3.57339,3.57914,343720.57517078,0
+MMT.US,D,20161013,000000,3.58488,3.58488,3.55565,3.56669,714575.33825722,0
+MMT.US,D,20161014,000000,3.57339,3.57914,3.54944,3.56151,622037.9984919,0
+MMT.US,D,20161017,000000,3.56151,3.56151,3.53153,3.53728,366164.09150852,0
+MMT.US,D,20161018,000000,3.56463,3.56463,3.53474,3.5405,367637.48427688,0
+MMT.US,D,20161019,000000,3.55868,3.58866,3.54898,3.58866,536705.32660473,0
+MMT.US,D,20161020,000000,3.58272,3.58272,3.55237,3.58272,339207.05016762,0
+MMT.US,D,20161021,000000,3.57649,3.60062,3.56463,3.60062,338755.16728834,0
+MMT.US,D,20161024,000000,3.59459,3.61251,3.58272,3.59459,364943.1591281,0
+MMT.US,D,20161025,000000,3.59459,3.60658,3.58272,3.59459,210788.51257454,0
+MMT.US,D,20161026,000000,3.60062,3.61864,3.59395,3.60658,289220.9541102,0
+MMT.US,D,20161027,000000,3.61864,3.61864,3.57093,3.57093,407520.92178432,0
+MMT.US,D,20161028,000000,3.57093,3.60062,3.55868,3.58272,210105.38446593,0
+MMT.US,D,20161031,000000,3.59459,3.60658,3.58272,3.58272,348876.9194811,0
+MMT.US,D,20161101,000000,3.59459,3.59459,3.56463,3.57649,249966.5460568,0
+MMT.US,D,20161102,000000,3.56463,3.56463,3.52286,3.52833,421092.25877386,0
+MMT.US,D,20161103,000000,3.5405,3.5405,3.51088,3.51674,470045.17660494,0
+MMT.US,D,20161104,000000,3.52286,3.52286,3.49854,3.49854,310504.00126968,0
+MMT.US,D,20161107,000000,3.53474,3.55237,3.51674,3.53474,271297.32732323,0
+MMT.US,D,20161108,000000,3.54662,3.56463,3.51088,3.55237,404592.16913244,0
+MMT.US,D,20161109,000000,3.53474,3.53624,3.51088,3.51674,369117.24159284,0
+MMT.US,D,20161110,000000,3.52833,3.52833,3.45036,3.46271,445594.70625876,0
+MMT.US,D,20161111,000000,3.47449,3.49854,3.45036,3.45697,346143.34628882,0
+MMT.US,D,20161114,000000,3.45697,3.45697,3.4265,3.4265,360544.19598166,0
+MMT.US,D,20161115,000000,3.41784,3.4661,3.39954,3.45969,304059.8968292,0
+MMT.US,D,20161116,000000,3.4661,3.4779,3.45404,3.4779,445069.63108213,0
+MMT.US,D,20161117,000000,3.49023,3.50249,3.4779,3.4844,270757.40153555,0
+MMT.US,D,20161118,000000,3.50241,3.53246,3.49636,3.51427,388460.16249363,0
+MMT.US,D,20161121,000000,3.52625,3.5385,3.51427,3.52625,534965.68359529,0
+MMT.US,D,20161122,000000,3.5385,3.55076,3.53246,3.55076,373676.37918713,0
+MMT.US,D,20161123,000000,3.54473,3.55076,3.53246,3.53246,281669.41838809,0
+MMT.US,D,20161125,000000,3.5385,3.5748,3.5385,3.5748,349325.62008659,0
+MMT.US,D,20161128,000000,3.58715,3.59893,3.58111,3.59893,479389.39323312,0
+MMT.US,D,20161129,000000,3.59893,3.59893,3.58121,3.58715,544408.55071119,0
+MMT.US,D,20161130,000000,3.59893,3.62957,3.58715,3.58715,476191.20806635,0
+MMT.US,D,20161201,000000,3.5748,3.58715,3.56293,3.56293,257524.44632649,0
+MMT.US,D,20161202,000000,3.54473,3.56886,3.54473,3.56886,291734.95041043,0
+MMT.US,D,20161205,000000,3.5748,3.58998,3.56547,3.58715,319204.33783278,0
+MMT.US,D,20161206,000000,3.59291,3.59291,3.5748,3.58715,353300.28006,0
+MMT.US,D,20161207,000000,3.59893,3.61685,3.59291,3.59291,297629.58224184,0
+MMT.US,D,20161208,000000,3.59291,3.62741,3.56886,3.58111,739598.617887,0
+MMT.US,D,20161209,000000,3.58111,3.6111,3.58111,3.6111,239109.68861673,0
+MMT.US,D,20161212,000000,3.60497,3.65173,3.60497,3.63504,437092.73142906,0
+MMT.US,D,20161213,000000,3.64729,3.64729,3.61723,3.61723,345575.84079488,0
+MMT.US,D,20161214,000000,3.62957,3.63504,3.59291,3.59291,379336.58351541,0
+MMT.US,D,20161215,000000,3.60497,3.60497,3.58715,3.59291,391783.51709642,0
+MMT.US,D,20161216,000000,3.59893,3.6111,3.59291,3.59893,298582.14286531,0
+MMT.US,D,20161219,000000,3.59893,3.62337,3.59893,3.6111,247464.21809381,0
+MMT.US,D,20161220,000000,3.62551,3.62551,3.60148,3.60741,345069.85926103,0
+MMT.US,D,20161221,000000,3.61968,3.62639,3.60741,3.62551,357717.2760913,0
+MMT.US,D,20161222,000000,3.62551,3.63788,3.61364,3.61968,376152.18820177,0
+MMT.US,D,20161223,000000,3.63788,3.65663,3.63185,3.65663,383335.64092127,0
+MMT.US,D,20161227,000000,3.65663,3.6868,3.65004,3.65663,464487.8657961,0
+MMT.US,D,20161228,000000,3.66237,3.67322,3.65663,3.66237,556670.91241194,0
+MMT.US,D,20161229,000000,3.65663,3.6868,3.65663,3.68056,547540.96888614,0
+MMT.US,D,20161230,000000,3.6868,3.7049,3.68056,3.69273,558048.83696637,0
+MMT.US,D,20170103,000000,3.6868,3.71668,3.6868,3.7049,254159.72216433,0
+MMT.US,D,20170104,000000,3.7114,3.7114,3.66237,3.67322,443019.18599842,0
+MMT.US,D,20170105,000000,3.6868,3.69273,3.66237,3.66237,343126.55072854,0
+MMT.US,D,20170106,000000,3.67434,3.70198,3.6651,3.6868,438045.29205251,0
+MMT.US,D,20170109,000000,3.69273,3.69867,3.6868,3.69867,350820.2280136,0
+MMT.US,D,20170110,000000,3.69867,3.72903,3.69867,3.71668,300777.91178577,0
+MMT.US,D,20170111,000000,3.71668,3.71668,3.69867,3.7049,162394.61417393,0
+MMT.US,D,20170112,000000,3.7114,3.71668,3.7049,3.7114,151725.51088794,0
+MMT.US,D,20170113,000000,3.7049,3.7114,3.6868,3.6868,315697.47210763,0
+MMT.US,D,20170117,000000,3.68945,3.71988,3.68945,3.71414,249203.86110328,0
+MMT.US,D,20170118,000000,3.71414,3.71988,3.7016,3.7016,291189.7208331,0
+MMT.US,D,20170119,000000,3.7016,3.71414,3.69567,3.70754,208017.8128546,0
+MMT.US,D,20170120,000000,3.69567,3.71988,3.69567,3.7016,311862.83218133,0
+MMT.US,D,20170123,000000,3.7016,3.72649,3.7016,3.71988,298564.10998045,0
+MMT.US,D,20170124,000000,3.70754,3.74468,3.70754,3.73233,174181.75632086,0
+MMT.US,D,20170125,000000,3.73233,3.76873,3.73016,3.75674,536393.46377255,0
+MMT.US,D,20170126,000000,3.76873,3.78125,3.7508,3.76336,408568.95062171,0
+MMT.US,D,20170127,000000,3.75674,3.77541,3.7508,3.76336,297413.18762359,0
+MMT.US,D,20170130,000000,3.73862,3.78125,3.73862,3.76336,347218.95483246,0
+MMT.US,D,20170131,000000,3.77541,3.77541,3.75674,3.76873,279893.70960894,0
+MMT.US,D,20170201,000000,3.76873,3.7937,3.76873,3.7937,398008.04464486,0
+MMT.US,D,20170202,000000,3.78125,3.80605,3.76873,3.78125,185153.17561763,0
+MMT.US,D,20170203,000000,3.7937,3.7937,3.78125,3.78756,135918.09617649,0
+MMT.US,D,20170206,000000,3.78125,3.82424,3.78125,3.80605,435049.71165088,0
+MMT.US,D,20170207,000000,3.8185,3.82424,3.80605,3.8185,162091.23740521,0
+MMT.US,D,20170208,000000,3.80605,3.82424,3.80605,3.8121,239283.65291768,0
+MMT.US,D,20170209,000000,3.8121,3.83604,3.80605,3.8185,299845.50556302,0
+MMT.US,D,20170210,000000,3.8121,3.8366,3.8121,3.8185,287478.12882695,0
+MMT.US,D,20170213,000000,3.8185,3.8185,3.79974,3.8185,394744.09248628,0
+MMT.US,D,20170214,000000,3.83349,3.83349,3.7903,3.82131,413029.43772825,0
+MMT.US,D,20170215,000000,3.80868,3.82131,3.79643,3.79643,518023.25789599,0
+MMT.US,D,20170216,000000,3.80286,3.80286,3.77825,3.77825,236330.50283334,0
+MMT.US,D,20170217,000000,3.77825,3.80286,3.77825,3.79643,1233044.1144847,0
+MMT.US,D,20170221,000000,3.80286,3.82131,3.79643,3.82131,279117.23480228,0
+MMT.US,D,20170222,000000,3.80868,3.82131,3.78389,3.78389,477024.96380138,0
+MMT.US,D,20170223,000000,3.7903,3.79643,3.7903,3.7903,283686.97997589,0
+MMT.US,D,20170224,000000,3.7903,3.80286,3.78389,3.80286,396076.40444961,0
+MMT.US,D,20170227,000000,3.79643,3.81491,3.79643,3.80868,292034.08414743,0
+MMT.US,D,20170228,000000,3.80286,3.83988,3.79643,3.83988,407102.98315888,0
+MMT.US,D,20170301,000000,3.82131,3.8582,3.82131,3.85207,320251.30591224,0
+MMT.US,D,20170302,000000,3.84574,3.84574,3.7903,3.7903,440191.20535015,0
+MMT.US,D,20170303,000000,3.79643,3.8366,3.79039,3.82755,324538.88947577,0
+MMT.US,D,20170306,000000,3.82755,3.82755,3.79643,3.79643,292728.88059327,0
+MMT.US,D,20170307,000000,3.7903,3.7903,3.77825,3.78389,681024.62560734,0
+MMT.US,D,20170308,000000,3.78389,3.78389,3.73487,3.73487,411326.92124646,0
+MMT.US,D,20170309,000000,3.74695,3.74695,3.68521,3.728,850384.17636664,0
+MMT.US,D,20170310,000000,3.73487,3.75912,3.72243,3.74053,852919.38782554,0
+MMT.US,D,20170313,000000,3.74053,3.74205,3.71008,3.71008,234344.76398355,0
+MMT.US,D,20170314,000000,3.71885,3.71885,3.69405,3.69405,246890.34805228,0
+MMT.US,D,20170315,000000,3.69405,3.7378,3.69405,3.7312,340289.02325885,0
+MMT.US,D,20170316,000000,3.7312,3.74382,3.71301,3.7312,425962.19844238,0
+MMT.US,D,20170317,000000,3.74382,3.76854,3.7312,3.74382,703731.20991235,0
+MMT.US,D,20170320,000000,3.7378,3.766,3.7312,3.74382,248743.49216051,0
+MMT.US,D,20170321,000000,3.75043,3.77522,3.7312,3.75043,473002.569721,0
+MMT.US,D,20170322,000000,3.74382,3.74675,3.7312,3.74382,327732.83161079,0
+MMT.US,D,20170323,000000,3.75043,3.76307,3.74382,3.75638,296420.31819868,0
+MMT.US,D,20170324,000000,3.76307,3.78116,3.75638,3.78116,143077.15146354,0
+MMT.US,D,20170327,000000,3.79379,3.79379,3.76307,3.77522,392125.08115071,0
+MMT.US,D,20170328,000000,3.77522,3.78448,3.76307,3.78116,351250.89573425,0
+MMT.US,D,20170329,000000,3.78756,3.80644,3.78116,3.80003,208682.90807834,0
+MMT.US,D,20170330,000000,3.80003,3.81237,3.78756,3.78756,307617.67893509,0
+MMT.US,D,20170331,000000,3.80003,3.81237,3.80003,3.81237,209904.90121669,0
+MMT.US,D,20170403,000000,3.80644,3.83744,3.80644,3.83122,269489.79580609,0
+MMT.US,D,20170404,000000,3.82491,3.83122,3.80644,3.82491,334548.20132769,0
+MMT.US,D,20170405,000000,3.83122,3.83744,3.81237,3.82491,378038.21580594,0
+MMT.US,D,20170406,000000,3.81237,3.82491,3.80003,3.80644,447771.38153643,0
+MMT.US,D,20170407,000000,3.81896,3.83122,3.81237,3.81896,310704.48451895,0
+MMT.US,D,20170410,000000,3.81896,3.83744,3.80644,3.82491,372716.3932581,0
+MMT.US,D,20170411,000000,3.81896,3.83744,3.81896,3.83744,247077.04144841,0
+MMT.US,D,20170412,000000,3.83744,3.84988,3.81237,3.81237,512876.46040703,0
+MMT.US,D,20170413,000000,3.82491,3.83122,3.80644,3.81237,310807.37803839,0
+MMT.US,D,20170417,000000,3.81896,3.83122,3.81237,3.83122,310883.75260954,0
+MMT.US,D,20170418,000000,3.83386,3.83386,3.80888,3.82169,246479.83473236,0
+MMT.US,D,20170419,000000,3.82793,3.84028,3.82169,3.82169,301655.15859601,0
+MMT.US,D,20170420,000000,3.82793,3.87798,3.8153,3.84028,296436.22956769,0
+MMT.US,D,20170421,000000,3.84677,3.86545,3.84243,3.86545,245049.93303924,0
+MMT.US,D,20170424,000000,3.87798,3.87798,3.86545,3.87798,344851.34312692,0
+MMT.US,D,20170425,000000,3.87798,3.89032,3.86545,3.87798,265091.8934176,0
+MMT.US,D,20170426,000000,3.87798,3.8843,3.87798,3.8843,208818.68509372,0
+MMT.US,D,20170427,000000,3.8843,3.89032,3.87798,3.89032,339964.43133148,0
+MMT.US,D,20170428,000000,3.89032,3.89693,3.87798,3.8843,283142.81115646,0
+MMT.US,D,20170501,000000,3.89032,3.90325,3.87798,3.87798,426630.47593991,0
+MMT.US,D,20170502,000000,3.89032,3.90325,3.85281,3.85923,332320.60966926,0
+MMT.US,D,20170503,000000,3.86545,3.89693,3.86545,3.89032,296219.83494942,0
+MMT.US,D,20170504,000000,3.89032,3.89032,3.84677,3.84677,362130.02909088,0
+MMT.US,D,20170505,000000,3.84677,3.87156,3.84677,3.87156,209443.471516,0
+MMT.US,D,20170508,000000,3.8843,3.89032,3.86545,3.87798,341709.3781306,0
+MMT.US,D,20170509,000000,3.8843,3.8843,3.85281,3.85281,444990.07423718,0
+MMT.US,D,20170510,000000,3.85281,3.87156,3.85281,3.87156,368443.66030566,0
+MMT.US,D,20170511,000000,3.87798,3.87798,3.85923,3.87156,308626.45972899,0
+MMT.US,D,20170512,000000,3.87156,3.8779,3.85281,3.85281,419401.41062932,0
+MMT.US,D,20170515,000000,3.86545,3.87798,3.85923,3.87798,310111.52083462,0
+MMT.US,D,20170516,000000,3.8877,3.90012,3.87496,3.90012,287008.21306281,0
+MMT.US,D,20170517,000000,3.89355,3.89355,3.87496,3.8877,421476.25314547,0
+MMT.US,D,20170518,000000,3.8877,3.89355,3.87496,3.881,237694.63753466,0
+MMT.US,D,20170519,000000,3.90654,3.90654,3.89355,3.90654,410890.94973615,0
+MMT.US,D,20170522,000000,3.89355,3.91277,3.89355,3.89355,546233.05435525,0
+MMT.US,D,20170523,000000,3.91277,3.91277,3.90012,3.91277,292735.24514087,0
+MMT.US,D,20170524,000000,3.91862,3.91862,3.89355,3.91277,266330.85868286,0
+MMT.US,D,20170525,000000,3.91862,3.93143,3.91277,3.93143,272842.85163101,0
+MMT.US,D,20170526,000000,3.93143,3.9631,3.92541,3.9631,440570.95669002,0
+MMT.US,D,20170530,000000,3.9567,3.9567,3.93785,3.94416,274919.81566302,0
+MMT.US,D,20170531,000000,3.95047,3.9567,3.93785,3.94416,322912.74756512,0
+MMT.US,D,20170601,000000,3.94416,3.95047,3.93143,3.93785,285077.6336255,0
+MMT.US,D,20170602,000000,3.95047,3.96951,3.93143,3.94416,279527.74812219,0
+MMT.US,D,20170605,000000,3.95047,3.9631,3.94416,3.95047,314789.46331734,0
+MMT.US,D,20170606,000000,3.9567,3.97565,3.95378,3.9567,256315.18228334,0
+MMT.US,D,20170607,000000,3.9631,3.96951,3.95047,3.9567,177332.20738065,0
+MMT.US,D,20170608,000000,3.9631,3.96527,3.95047,3.95047,296118.00218791,0
+MMT.US,D,20170609,000000,3.9631,3.9631,3.94416,3.94416,226006.14587546,0
+MMT.US,D,20170612,000000,3.95047,3.9567,3.94416,3.94416,223371.22317089,0
+MMT.US,D,20170613,000000,3.96018,3.97291,3.94088,3.94699,234235.5059165,0
+MMT.US,D,20170614,000000,3.94699,3.9632,3.94088,3.94088,222968.13515652,0
+MMT.US,D,20170615,000000,3.93473,3.94699,3.91588,3.91588,256069.08644298,0
+MMT.US,D,20170616,000000,3.92823,3.94088,3.91625,3.94088,175697.57940653,0
+MMT.US,D,20170619,000000,3.94699,3.95378,3.93473,3.95378,115726.56892966,0
+MMT.US,D,20170620,000000,3.94088,3.94699,3.92823,3.93473,217358.84720898,0
+MMT.US,D,20170621,000000,3.94088,3.95378,3.92823,3.92823,363071.98213501,0
+MMT.US,D,20170622,000000,3.94088,3.94088,3.91588,3.93473,340457.68377013,0
+MMT.US,D,20170623,000000,3.93473,3.93473,3.91588,3.91588,180354.3067306,0
+MMT.US,D,20170626,000000,3.92181,3.94699,3.92181,3.92181,258313.65022833,0
+MMT.US,D,20170627,000000,3.92181,3.92823,3.89636,3.90277,679697.61743366,0
+MMT.US,D,20170628,000000,3.90277,3.95378,3.90277,3.95378,300680.32205598,0
+MMT.US,D,20170629,000000,3.93473,3.93473,3.90899,3.91588,221042.85950887,0
+MMT.US,D,20170630,000000,3.91588,3.96018,3.91588,3.94699,268939.26243909,0
+MMT.US,D,20170703,000000,3.96018,3.98545,3.95378,3.97924,374116.59372914,0
+MMT.US,D,20170705,000000,3.98545,3.98545,3.95378,3.97291,154117.52002594,0
+MMT.US,D,20170706,000000,3.96018,3.96018,3.92181,3.92823,260406.52562934,0
+MMT.US,D,20170707,000000,3.92823,3.94699,3.92823,3.92823,382375.65499227,0
+MMT.US,D,20170710,000000,3.93473,3.95378,3.92823,3.94088,366939.50555724,0
+MMT.US,D,20170711,000000,3.94699,3.97291,3.93473,3.97291,294664.76382025,0
+MMT.US,D,20170712,000000,3.95378,3.97924,3.95378,3.97291,441107.70020388,0
+MMT.US,D,20170713,000000,3.97924,3.98545,3.97291,3.97924,411688.63970147,0
+MMT.US,D,20170714,000000,3.98545,3.99196,3.97924,3.99196,331770.07630223,0
+MMT.US,D,20170717,000000,3.97924,3.99827,3.97924,3.99827,246833.06712391,0
+MMT.US,D,20170718,000000,3.99827,4.00447,3.97914,3.97914,240754.92417018,0
+MMT.US,D,20170719,000000,3.99186,3.99979,3.96614,3.96614,393810.6255056,0
+MMT.US,D,20170720,000000,3.97914,3.97914,3.96009,3.97272,344045.16709815,0
+MMT.US,D,20170721,000000,3.96614,3.97272,3.96302,3.96614,201058.18005888,0
+MMT.US,D,20170724,000000,3.97272,3.97272,3.9535,3.96009,242974.02976516,0
+MMT.US,D,20170725,000000,3.96009,3.98545,3.96009,3.97272,347563.70116057,0
+MMT.US,D,20170726,000000,3.98545,4.00447,3.97348,4.00447,291586.44429988,0
+MMT.US,D,20170727,000000,4.00447,4.00447,3.99186,3.99827,141687.55857184,0
+MMT.US,D,20170728,000000,4.00447,4.01742,3.99827,4.00447,429894.42809849,0
+MMT.US,D,20170731,000000,4.01742,4.02127,3.97272,3.97272,566936.92768354,0
+MMT.US,D,20170801,000000,3.98545,4.0112,3.98545,3.99186,405055.72034897,0
+MMT.US,D,20170802,000000,4.0112,4.0112,3.99186,3.99186,256150.76480379,0
+MMT.US,D,20170803,000000,4.00447,4.0112,3.98545,3.99186,269342.35045348,0
+MMT.US,D,20170804,000000,4.00447,4.00447,3.98545,3.98545,285288.72445407,0
+MMT.US,D,20170807,000000,3.99186,4.03062,3.97914,3.98545,210896.70988367,0
+MMT.US,D,20170808,000000,3.98545,3.99186,3.96614,3.97272,258625.51306052,0
+MMT.US,D,20170809,000000,3.97914,3.97914,3.9467,3.9467,214468.28184268,0
+MMT.US,D,20170810,000000,3.9467,3.9535,3.90834,3.90834,453284.14051209,0
+MMT.US,D,20170811,000000,3.87658,3.97914,3.87658,3.97914,325574.18921798,0
+MMT.US,D,20170814,000000,3.97272,3.99827,3.97272,3.99186,477244.54069342,0
+MMT.US,D,20170815,000000,3.98545,3.98545,3.96595,3.96595,241935.54774916,0
+MMT.US,D,20170816,000000,3.96595,3.97216,3.9533,3.96595,373925.65730127,0
+MMT.US,D,20170817,000000,3.97904,3.97904,3.94652,3.9533,226385.89721532,0
+MMT.US,D,20170818,000000,3.9533,3.95981,3.94652,3.9533,271388.55250544,0
+MMT.US,D,20170821,000000,3.94652,3.97253,3.94652,3.97253,187581.25052533,0
+MMT.US,D,20170822,000000,3.96595,3.98545,3.96595,3.96595,333880.98458808,0
+MMT.US,D,20170823,000000,3.96595,3.98545,3.96595,3.97904,200493.85683874,0
+MMT.US,D,20170824,000000,3.97253,3.99186,3.97253,3.97904,204630.81277584,0
+MMT.US,D,20170825,000000,3.97904,3.99837,3.97904,3.99186,152620.79058304,0
+MMT.US,D,20170828,000000,3.99837,3.99837,3.97253,3.99186,166029.8316089,0
+MMT.US,D,20170829,000000,3.98545,3.99837,3.97253,3.99837,185887.22010699,0
+MMT.US,D,20170830,000000,3.99837,4.00447,3.98545,3.99186,209110.39352516,0
+MMT.US,D,20170831,000000,4.00447,4.00447,3.99582,4.00447,129740.24197709,0
+MMT.US,D,20170901,000000,4.00447,4.02382,3.99837,4.00447,292971.79415985,0
+MMT.US,D,20170905,000000,4.00447,4.01768,3.97311,4.00447,289212.46804675,0
+MMT.US,D,20170906,000000,3.99186,4.01768,3.99186,4.01768,362383.55023676,0
+MMT.US,D,20170907,000000,4.01768,4.02382,3.99837,4.02382,218292.31418966,0
+MMT.US,D,20170908,000000,4.00447,4.02382,4.00447,4.00447,317736.24885406,0
+MMT.US,D,20170911,000000,4.01768,4.03683,4.01138,4.03683,237802.83484377,0
+MMT.US,D,20170912,000000,4.0112,4.03062,4.0112,4.0112,259919.63773827,0
+MMT.US,D,20170913,000000,4.02382,4.03072,4.01412,4.03072,312557.62862717,0
+MMT.US,D,20170914,000000,4.0175,4.03683,4.0112,4.0112,214265.67707755,0
+MMT.US,D,20170915,000000,4.0112,4.03072,4.00439,4.02382,264826.70393445,0
+MMT.US,D,20170918,000000,4.0175,4.03072,4.0175,4.0175,341047.46518067,0
+MMT.US,D,20170919,000000,4.02382,4.03683,4.02382,4.03072,220232.44044839,0
+MMT.US,D,20170920,000000,4.03072,4.03683,4.02382,4.03683,155961.11731277,0
+MMT.US,D,20170921,000000,4.03072,4.03072,4.0175,4.03072,164686.91206625,0
+MMT.US,D,20170922,000000,4.02382,4.0407,4.02382,4.03683,500950.35897094,0
+MMT.US,D,20170925,000000,4.03683,4.05003,4.03683,4.05003,118316.93980103,0
+MMT.US,D,20170926,000000,4.05003,4.06305,4.04354,4.05003,304663.46809285,0
+MMT.US,D,20170927,000000,4.05003,4.05624,4.04354,4.05624,276431.39571697,0
+MMT.US,D,20170928,000000,4.05624,4.05624,4.03683,4.05003,324179.29253662,0
+MMT.US,D,20170929,000000,4.05003,4.06934,4.03072,4.05003,717387.40753651,0
+MMT.US,D,20171002,000000,4.06305,4.06625,4.04354,4.05624,443628.06105174,0
+MMT.US,D,20171003,000000,4.05003,4.06305,4.04354,4.04354,421037.09936136,0
+MMT.US,D,20171004,000000,4.03683,4.05003,4.03683,4.04354,158252.35444716,0
+MMT.US,D,20171005,000000,4.04354,4.04994,4.03072,4.03072,277199.38446015,0
+MMT.US,D,20171006,000000,4.03683,4.05003,4.02382,4.04354,420464.29007777,0
+MMT.US,D,20171009,000000,4.04354,4.04672,4.03072,4.03072,142412.05623981,0
+MMT.US,D,20171010,000000,4.03683,4.04354,4.02382,4.03683,633326.58441052,0
+MMT.US,D,20171011,000000,4.04354,4.04354,4.03072,4.03683,341383.72544529,0
+MMT.US,D,20171012,000000,4.03072,4.03683,4.03072,4.03683,147584.3119191,0
+MMT.US,D,20171013,000000,4.04354,4.05003,4.03072,4.05003,480990.07695341,0
+MMT.US,D,20171016,000000,4.04354,4.05624,4.04354,4.05624,257314.41625584,0
+MMT.US,D,20171017,000000,4.06305,4.06305,4.04994,4.05624,184856.16339652,0
+MMT.US,D,20171018,000000,4.05624,4.05624,4.04344,4.04994,126429.61646948,0
+MMT.US,D,20171019,000000,4.04994,4.06305,4.03664,4.06305,330204.39759374,0
+MMT.US,D,20171020,000000,4.05624,4.06305,4.03664,4.04994,305864.24607253,0
+MMT.US,D,20171023,000000,4.04994,4.06305,4.04344,4.04994,169196.19403769,0
+MMT.US,D,20171024,000000,4.03664,4.04994,4.03664,4.03664,262142.98636499,0
+MMT.US,D,20171025,000000,4.03664,4.04344,4.02364,4.02364,204002.84407975,0
+MMT.US,D,20171026,000000,4.03664,4.03664,3.99111,3.99111,346687.51510824,0
+MMT.US,D,20171027,000000,3.99111,4.02364,3.99111,4.02364,341479.19365923,0
+MMT.US,D,20171030,000000,4.01742,4.03062,4.01732,4.01732,158695.75126299,0
+MMT.US,D,20171031,000000,4.02364,4.03664,4.01732,4.02364,374628.93981058,0
+MMT.US,D,20171101,000000,4.02364,4.04344,4.02364,4.04344,278901.90094197,0
+MMT.US,D,20171102,000000,4.01732,4.02364,4.00423,4.00423,259409.4131727,0
+MMT.US,D,20171103,000000,4.00423,4.01081,4.00423,4.01081,212953.51951494,0
+MMT.US,D,20171106,000000,4.01081,4.04994,4.01081,4.04344,158933.36103988,0
+MMT.US,D,20171107,000000,4.03664,4.04344,4.02364,4.03062,214535.10959244,0
+MMT.US,D,20171108,000000,4.02364,4.03664,4.01081,4.01081,249518.90620924,0
+MMT.US,D,20171109,000000,4.01081,4.01439,3.9779,3.99781,314804.3139284,0
+MMT.US,D,20171110,000000,3.99781,4.00423,3.9779,3.99111,217368.39403039,0
+MMT.US,D,20171113,000000,3.99111,3.99111,3.95198,3.95198,295461.39302761,0
+MMT.US,D,20171114,000000,3.95198,3.96518,3.93877,3.93877,276392.14767347,0
+MMT.US,D,20171115,000000,3.93877,3.95839,3.89939,3.95839,245563.33987861,0
+MMT.US,D,20171116,000000,3.95198,3.97179,3.95198,3.96518,226149.34819636,0
+MMT.US,D,20171117,000000,3.95839,3.98496,3.95198,3.97179,207743.07655006,0
+MMT.US,D,20171120,000000,3.95839,4.00439,3.95839,3.97179,512977.23241065,0
+MMT.US,D,20171121,000000,3.97819,3.99808,3.97179,3.99808,206603.82253045,0
+MMT.US,D,20171122,000000,3.98496,4.01129,3.98496,3.98496,1070610.2522675,0
+MMT.US,D,20171124,000000,3.98496,4.01129,3.98496,4.01129,214136.26460978,0
+MMT.US,D,20171127,000000,4.01778,4.01778,3.988,3.99808,78153.462199399,0
+MMT.US,D,20171128,000000,4.00439,4.02409,3.99921,4.02409,417323.38583937,0
+MMT.US,D,20171129,000000,4.01129,4.01778,3.99808,4.01778,134224.06575815,0
+MMT.US,D,20171130,000000,4.01778,4.03108,3.99139,3.99139,500662.89357122,0
+MMT.US,D,20171201,000000,3.99808,4.03731,3.99808,4.01778,234542.06495901,0
+MMT.US,D,20171204,000000,4.01778,4.03108,4.00439,4.01129,361318.54927244,0
+MMT.US,D,20171205,000000,4.01778,4.02409,4.00439,4.02409,146285.94420963,0
+MMT.US,D,20171206,000000,4.02409,4.04381,4.02409,4.04381,227511.36138181,0
+MMT.US,D,20171207,000000,4.03108,4.04381,4.01778,4.03108,263078.57486153,0
+MMT.US,D,20171208,000000,4.02409,4.03108,4.01129,4.01129,260038.44262672,0
+MMT.US,D,20171211,000000,4.01778,4.02409,4.00439,4.00439,203416.24494302,0
+MMT.US,D,20171212,000000,3.99808,4.01129,3.99808,3.99808,192707.89361352,0
+MMT.US,D,20171213,000000,3.99808,4.03108,3.99808,4.03108,174064.01219035,0
+MMT.US,D,20171214,000000,4.01778,4.03108,4.00439,4.01129,304968.96637744,0
+MMT.US,D,20171215,000000,4.00439,4.02409,3.99808,3.99808,216990.76420637,0
+MMT.US,D,20171218,000000,4.00439,4.01778,3.97179,3.99139,517777.1620556,0
+MMT.US,D,20171219,000000,3.99139,3.99139,3.96678,3.98488,303166.73864994,0
+MMT.US,D,20171220,000000,3.99139,4.01807,3.98479,4.01807,446326.62923224,0
+MMT.US,D,20171221,000000,4.01807,4.01807,3.99139,4.00439,291428.39136791,0
+MMT.US,D,20171222,000000,4.01146,4.02428,4.00677,4.02428,197767.708952,0
+MMT.US,D,20171226,000000,4.02428,4.03126,4.01146,4.03126,284241.75637463,0
+MMT.US,D,20171227,000000,4.03768,4.03768,4.01146,4.01146,164462.03138454,0
+MMT.US,D,20171228,000000,3.99808,4.02428,3.99808,4.00439,337747.44725237,0
+MMT.US,D,20171229,000000,4.01807,4.02428,4.01146,4.01807,238028.77628343,0
+MMT.US,D,20180102,000000,4.02428,4.07058,4.02052,4.07058,276636.12199795,0
+MMT.US,D,20180103,000000,4.06446,4.06446,4.04427,4.05765,166417.00825431,0
+MMT.US,D,20180104,000000,4.05106,4.07058,4.04427,4.06446,140124.00137921,0
+MMT.US,D,20180105,000000,4.05765,4.05907,4.03768,4.03768,356360.56669553,0
+MMT.US,D,20180108,000000,4.03768,4.04427,4.03126,4.03126,237155.77250492,0
+MMT.US,D,20180109,000000,4.03126,4.03768,4.02428,4.03768,243669.88696894,0
+MMT.US,D,20180110,000000,4.02428,4.03126,3.99808,3.99808,430972.15815799,0
+MMT.US,D,20180111,000000,3.99808,4.02428,3.99808,4.01146,306298.09606695,0
+MMT.US,D,20180112,000000,4.00439,4.01797,3.99818,4.01146,311783.27533637,0
+MMT.US,D,20180116,000000,4.02438,4.04456,4.01817,4.03797,232633.76143827,0
+MMT.US,D,20180117,000000,4.03135,4.05126,4.01817,4.05126,170046.92189964,0
+MMT.US,D,20180118,000000,4.03797,4.04134,3.99808,4.01146,224633.52511068,0
+MMT.US,D,20180119,000000,4.00439,4.01817,3.98463,3.98463,390279.36234799,0
+MMT.US,D,20180122,000000,4.00439,4.01827,3.99808,4.01817,344910.74557116,0
+MMT.US,D,20180123,000000,4.01817,4.01817,3.99808,4.01146,135332.5577977,0
+MMT.US,D,20180124,000000,4.01146,4.02428,3.99129,3.99129,402504.59752109,0
+MMT.US,D,20180125,000000,3.99808,4.00439,3.9878,3.99129,190118.5835001,0
+MMT.US,D,20180126,000000,3.99808,4.00667,3.9779,3.99129,356254.49090225,0
+MMT.US,D,20180129,000000,3.99808,3.99808,3.96472,3.9714,297556.3899445,0
+MMT.US,D,20180130,000000,3.95784,3.96472,3.92483,3.92483,465628.18057365,0
+MMT.US,D,20180131,000000,3.93804,3.9714,3.93473,3.95132,305397.51258219,0
+MMT.US,D,20180201,000000,3.94464,3.9779,3.94464,3.9779,218491.73668098,0
+MMT.US,D,20180202,000000,3.94464,3.95132,3.92483,3.92483,251753.9231732,0
+MMT.US,D,20180205,000000,3.92483,3.94464,3.78473,3.85139,451509.49249087,0
+MMT.US,D,20180206,000000,3.77135,3.88459,3.76504,3.85139,589504.55269937,0
+MMT.US,D,20180207,000000,3.858,3.90447,3.858,3.8712,556943.52720061,0
+MMT.US,D,20180208,000000,3.87806,3.87806,3.8413,3.84472,261436.52158189,0
+MMT.US,D,20180209,000000,3.84472,3.85452,3.79794,3.83141,478689.2929976,0
+MMT.US,D,20180212,000000,3.84472,3.8496,3.81114,3.84472,394869.26192232,0
+MMT.US,D,20180213,000000,3.82443,3.85139,3.82443,3.8381,189796.11308858,0
+MMT.US,D,20180214,000000,3.8381,3.86412,3.82443,3.8381,661393.17854891,0
+MMT.US,D,20180215,000000,3.8381,3.87836,3.8381,3.84472,432487.98124367,0
+MMT.US,D,20180216,000000,3.84472,3.87836,3.84472,3.87836,333080.11234898,0
+MMT.US,D,20180220,000000,3.858,3.89825,3.858,3.858,329118.18147076,0
+MMT.US,D,20180221,000000,3.8714,3.88495,3.858,3.858,250958.35472377,0
+MMT.US,D,20180222,000000,3.8714,3.88495,3.8714,3.87836,127244.27856171,0
+MMT.US,D,20180223,000000,3.88495,3.90486,3.87506,3.90486,322665.59096682,0
+MMT.US,D,20180226,000000,3.91183,3.92531,3.89825,3.90486,181111.68789447,0
+MMT.US,D,20180227,000000,3.89825,3.90826,3.87836,3.88495,145026.82454363,0
+MMT.US,D,20180228,000000,3.89145,3.90486,3.88495,3.89825,202782.97245727,0
+MMT.US,D,20180301,000000,3.89145,3.89561,3.87836,3.89145,250991.23821966,0
+MMT.US,D,20180302,000000,3.89145,3.89145,3.858,3.858,173970.66549227,0
+MMT.US,D,20180305,000000,3.8714,3.88495,3.858,3.87836,135160.71501263,0
+MMT.US,D,20180306,000000,3.88495,3.89145,3.87836,3.89145,193468.45705121,0
+MMT.US,D,20180307,000000,3.8646,3.90486,3.8646,3.90486,197446.29929841,0
+MMT.US,D,20180308,000000,3.89825,3.89825,3.87836,3.89145,173019.16562676,0
+MMT.US,D,20180309,000000,3.89825,3.90826,3.89145,3.89825,123221.88448132,0
+MMT.US,D,20180312,000000,3.89825,3.89825,3.89145,3.89825,147323.3654677,0
+MMT.US,D,20180313,000000,3.90486,3.91183,3.88486,3.88486,150584.13535248,0
+MMT.US,D,20180314,000000,3.89825,3.90834,3.89136,3.90486,103009.14207584,0
+MMT.US,D,20180315,000000,3.89825,3.90589,3.89825,3.89825,168543.82790916,0
+MMT.US,D,20180316,000000,3.89825,3.90486,3.88486,3.89136,133651.25647455,0
+MMT.US,D,20180319,000000,3.88486,3.89825,3.86432,3.87816,188032.07264668,0
+MMT.US,D,20180320,000000,3.8712,3.87816,3.8579,3.8579,154071.90743484,0
+MMT.US,D,20180321,000000,3.86432,3.88486,3.8579,3.86432,118313.75752725,0
+MMT.US,D,20180322,000000,3.85101,3.86432,3.84423,3.84423,139473.75676653,0
+MMT.US,D,20180323,000000,3.8579,3.86432,3.84423,3.84423,114279.6951096,0
+MMT.US,D,20180326,000000,3.84423,3.86432,3.84423,3.8579,209405.28423043,0
+MMT.US,D,20180327,000000,3.8579,3.87816,3.8579,3.8579,210363.14864356,0
+MMT.US,D,20180328,000000,3.8712,3.87816,3.8579,3.8712,144745.72369151,0
+MMT.US,D,20180329,000000,3.8712,3.90486,3.8712,3.89825,205007.38184191,0
+MMT.US,D,20180402,000000,3.88486,3.91183,3.88486,3.89136,241277.87783096,0
+MMT.US,D,20180403,000000,3.90486,3.91183,3.8712,3.88486,187623.68084263,0
+MMT.US,D,20180404,000000,3.87816,3.89136,3.8712,3.89136,194313.88112349,0
+MMT.US,D,20180405,000000,3.89136,3.89145,3.87816,3.89136,159703.47129895,0
+MMT.US,D,20180406,000000,3.89136,3.89825,3.87816,3.87816,119398.91289229,0
+MMT.US,D,20180409,000000,3.88486,3.91834,3.88486,3.91834,204269.09432084,0
+MMT.US,D,20180410,000000,3.91834,3.93897,3.91183,3.91183,228424.67396176,0
+MMT.US,D,20180411,000000,3.91183,3.93182,3.91183,3.92549,118733.81766855,0
+MMT.US,D,20180412,000000,3.91183,3.92549,3.91183,3.91183,181338.69009205,0
+MMT.US,D,20180413,000000,3.90486,3.91183,3.89825,3.89825,131581.71774808,0
+MMT.US,D,20180416,000000,3.90486,3.93182,3.90486,3.91183,212553.61377436,0
+MMT.US,D,20180417,000000,3.91183,3.93927,3.90486,3.91843,188487.13779977,0
+MMT.US,D,20180418,000000,3.92559,3.93143,3.91183,3.92559,149909.49330736,0
+MMT.US,D,20180419,000000,3.92559,3.93201,3.90486,3.90486,139537.40224249,0
+MMT.US,D,20180420,000000,3.91183,3.922,3.89127,3.89127,140348.88206091,0
+MMT.US,D,20180423,000000,3.89815,3.90486,3.88459,3.88459,149914.79709703,0
+MMT.US,D,20180424,000000,3.89127,3.89815,3.88459,3.89127,208898.24193866,0
+MMT.US,D,20180425,000000,3.88459,3.89127,3.86422,3.86422,244484.54906117,0
+MMT.US,D,20180426,000000,3.88459,3.91116,3.87091,3.8779,277554.73836758,0
+MMT.US,D,20180427,000000,3.8779,3.88459,3.87091,3.87091,244226.78488356,0
+MMT.US,D,20180430,000000,3.88459,3.89127,3.8779,3.89127,326195.79336647,0
+MMT.US,D,20180501,000000,3.88459,3.90486,3.88459,3.90486,416138.51922866,0
+MMT.US,D,20180502,000000,3.89127,3.89815,3.8779,3.8779,161928.94144151,0
+MMT.US,D,20180503,000000,3.88459,3.88787,3.85742,3.85742,368472.30076982,0
+MMT.US,D,20180504,000000,3.85742,3.87477,3.85742,3.86422,218121.53216253,0
+MMT.US,D,20180507,000000,3.86422,3.88158,3.85742,3.85742,237993.77127167,0
+MMT.US,D,20180508,000000,3.87091,3.89127,3.86422,3.89127,375176.29090378,0
+MMT.US,D,20180509,000000,3.88459,3.88459,3.86422,3.87091,163497.80242381,0
+MMT.US,D,20180510,000000,3.8779,3.88449,3.87091,3.8779,119543.17597112,0
+MMT.US,D,20180511,000000,3.87091,3.88459,3.86422,3.86422,153094.94937892,0
+MMT.US,D,20180514,000000,3.86422,3.87091,3.85742,3.85742,118587.43307385,0
+MMT.US,D,20180515,000000,3.85742,3.86422,3.85055,3.85742,140969.42545149,0
+MMT.US,D,20180516,000000,3.86422,3.86422,3.85055,3.85742,107434.62417059,0
+MMT.US,D,20180517,000000,3.85742,3.86422,3.85055,3.85055,234568.58390732,0
+MMT.US,D,20180518,000000,3.85742,3.85742,3.83687,3.83687,152378.93777442,0
+MMT.US,D,20180521,000000,3.83009,3.85055,3.83009,3.85055,299124.19016887,0
+MMT.US,D,20180522,000000,3.85055,3.86422,3.84358,3.85742,159901.83303234,0
+MMT.US,D,20180523,000000,3.85742,3.87101,3.85055,3.85742,114600.04400524,0
+MMT.US,D,20180524,000000,3.85055,3.86422,3.84358,3.84358,113723.85795294,0
+MMT.US,D,20180525,000000,3.85055,3.87806,3.84358,3.84358,337798.36363312,0
+MMT.US,D,20180529,000000,3.84358,3.86422,3.84358,3.85055,196518.1361074,0
+MMT.US,D,20180530,000000,3.85055,3.87806,3.85055,3.87101,161052.7553892,0
+MMT.US,D,20180531,000000,3.87806,3.87806,3.87101,3.87806,194789.10067727,0
+MMT.US,D,20180601,000000,3.87806,3.88486,3.86422,3.87101,195142.33306882,0
+MMT.US,D,20180604,000000,3.88486,3.88486,3.85742,3.86422,138685.61362261,0
+MMT.US,D,20180605,000000,3.87101,3.87101,3.84358,3.85055,203201.97184065,0
+MMT.US,D,20180606,000000,3.85055,3.85742,3.84358,3.85742,180258.83851667,0
+MMT.US,D,20180607,000000,3.85055,3.86422,3.85055,3.85055,193658.33272115,0
+MMT.US,D,20180608,000000,3.85055,3.86422,3.85055,3.86422,80334.380508804,0
+MMT.US,D,20180611,000000,3.85742,3.87101,3.85742,3.87101,95485.186059978,0
+MMT.US,D,20180612,000000,3.87101,3.8988,3.87101,3.88495,313706.42946816,0
+MMT.US,D,20180613,000000,3.89174,3.89174,3.85742,3.85742,133657.62102216,0
+MMT.US,D,20180614,000000,3.87101,3.88495,3.87101,3.87816,95500.036671036,0
+MMT.US,D,20180615,000000,3.88495,3.89174,3.87816,3.87816,96116.33702987,0
+MMT.US,D,20180618,000000,3.87101,3.89174,3.87101,3.87816,165886.62928802,0
+MMT.US,D,20180619,000000,3.86422,3.87101,3.85742,3.86422,126266.25974787,0
+MMT.US,D,20180620,000000,3.86422,3.87816,3.86422,3.87816,88474.636883496,0
+MMT.US,D,20180621,000000,3.86422,3.87101,3.85986,3.87101,175769.71094596,0
+MMT.US,D,20180622,000000,3.86422,3.87101,3.86422,3.86422,165364.73638517,0
+MMT.US,D,20180625,000000,3.85742,3.86422,3.85046,3.85046,161707.24303362,0
+MMT.US,D,20180626,000000,3.8434,3.87816,3.8434,3.86422,230773.19202451,0
+MMT.US,D,20180627,000000,3.87816,3.87816,3.86422,3.87816,120361.02033714,0
+MMT.US,D,20180628,000000,3.87816,3.89174,3.87816,3.89174,112761.75050806,0
+MMT.US,D,20180629,000000,3.89174,3.90561,3.88495,3.8988,221376.99825763,0
+MMT.US,D,20180702,000000,3.8988,3.9037,3.88495,3.89174,172530.15621982,0
+MMT.US,D,20180703,000000,3.89174,3.8988,3.88495,3.89174,81713.365821171,0
+MMT.US,D,20180705,000000,3.88495,3.89541,3.88495,3.88495,148424.43220172,0
+MMT.US,D,20180706,000000,3.88495,3.89174,3.87101,3.87101,195392.67194091,0
+MMT.US,D,20180709,000000,3.87101,3.87816,3.85742,3.85742,207732.46897074,0
+MMT.US,D,20180710,000000,3.86422,3.88495,3.85742,3.87101,165754.03454644,0
+MMT.US,D,20180711,000000,3.86422,3.88495,3.86422,3.87101,136101.60729884,0
+MMT.US,D,20180712,000000,3.87101,3.89165,3.86422,3.86422,181746.02113817,0
+MMT.US,D,20180713,000000,3.86422,3.87101,3.85742,3.86422,195344.93783398,0
+MMT.US,D,20180716,000000,3.86422,3.86856,3.85742,3.86422,167186.05775544,0
+MMT.US,D,20180717,000000,3.87111,3.88515,3.85742,3.87826,174082.04507521,0
+MMT.US,D,20180718,000000,3.88515,3.88864,3.85734,3.85734,137916.56412149,0
+MMT.US,D,20180719,000000,3.87111,3.88515,3.85761,3.87826,237343.52665897,0
+MMT.US,D,20180720,000000,3.87826,3.8991,3.87111,3.87111,154236.32491438,0
+MMT.US,D,20180723,000000,3.87111,3.88515,3.87111,3.87111,77104.372604069,0
+MMT.US,D,20180724,000000,3.87826,3.89184,3.87826,3.87826,188003.43218251,0
+MMT.US,D,20180725,000000,3.89184,3.89184,3.87111,3.87111,257079.98875274,0
+MMT.US,D,20180726,000000,3.87111,3.89184,3.87111,3.88515,125535.39753231,0
+MMT.US,D,20180727,000000,3.89184,3.89531,3.87111,3.88515,245502.87667646,0
+MMT.US,D,20180730,000000,3.87111,3.87826,3.85734,3.85734,149765.23022851,0
+MMT.US,D,20180731,000000,3.87111,3.8991,3.86422,3.86422,172289.36416912,0
+MMT.US,D,20180801,000000,3.87111,3.87111,3.85734,3.85734,207154.35589747,0
+MMT.US,D,20180802,000000,3.87111,3.88515,3.85734,3.87111,127353.53662877,0
+MMT.US,D,20180803,000000,3.87111,3.89184,3.85734,3.85734,240133.32002168,0
+MMT.US,D,20180806,000000,3.86422,3.88987,3.85734,3.86422,275338.81504641,0
+MMT.US,D,20180807,000000,3.86422,3.87826,3.86422,3.86422,170497.74402099,0
+MMT.US,D,20180808,000000,3.86422,3.88515,3.86422,3.87111,257920.10903534,0
+MMT.US,D,20180809,000000,3.87111,3.87111,3.79454,3.85037,276518.37786745,0
+MMT.US,D,20180810,000000,3.85037,3.86422,3.8432,3.85037,236646.60869726,0
+MMT.US,D,20180813,000000,3.85734,3.87111,3.82952,3.83641,346674.78601305,0
+MMT.US,D,20180814,000000,3.8433,3.85742,3.8433,3.85742,200534.16564018,0
+MMT.US,D,20180815,000000,3.87855,3.87855,3.8433,3.85742,166464.74236129,0
+MMT.US,D,20180816,000000,3.87855,3.87855,3.86432,3.8713,95764.165396251,0
+MMT.US,D,20180817,000000,3.8713,3.89232,3.8713,3.88552,153609.41697623,0
+MMT.US,D,20180820,000000,3.88552,3.90654,3.88552,3.89232,157649.84394145,0
+MMT.US,D,20180821,000000,3.89232,3.91352,3.89232,3.91352,179833.4745857,0
+MMT.US,D,20180822,000000,3.91352,3.93265,3.91193,3.92775,144469.92662904,0
+MMT.US,D,20180823,000000,3.92021,3.9305,3.89967,3.89967,185291.07414888,0
+MMT.US,D,20180824,000000,3.91352,3.92775,3.90654,3.92775,132570.34414124,0
+MMT.US,D,20180827,000000,3.93455,3.94868,3.92775,3.94868,150730.51994718,0
+MMT.US,D,20180828,000000,3.95538,3.9763,3.93455,3.96951,277334.1007176,0
+MMT.US,D,20180829,000000,3.96951,3.99771,3.95765,3.98366,191856.10499367,0
+MMT.US,D,20180830,000000,3.98366,3.99771,3.97311,3.99054,382733.13041555,0
+MMT.US,D,20180831,000000,3.99054,4.00433,3.95538,3.99054,227585.61443709,0
+MMT.US,D,20180904,000000,3.99054,3.99054,3.9763,3.98366,175359.19762604,0
+MMT.US,D,20180905,000000,3.9763,3.99054,3.96245,3.98366,200060.00684432,0
+MMT.US,D,20180906,000000,3.98366,3.99054,3.95538,3.96245,330170.45333989,0
+MMT.US,D,20180907,000000,3.98366,3.98366,3.92775,3.93455,169072.08535958,0
+MMT.US,D,20180910,000000,3.92775,3.95538,3.92775,3.95538,177908.19893804,0
+MMT.US,D,20180911,000000,3.95538,3.96951,3.9419,3.96951,151635.34646368,0
+MMT.US,D,20180912,000000,3.9763,3.98366,3.96245,3.9763,161856.8099021,0
+MMT.US,D,20180913,000000,3.98366,3.98687,3.96951,3.9763,147217.28967444,0
+MMT.US,D,20180914,000000,3.96951,3.9763,3.96951,3.96951,115670.34875923,0
+MMT.US,D,20180917,000000,3.9763,3.9763,3.94142,3.95538,206144.51434564,0
+MMT.US,D,20180918,000000,3.95538,3.95538,3.94132,3.94859,163762.99190697,0
+MMT.US,D,20180919,000000,3.94859,3.96961,3.93681,3.95538,175563.92390703,0
+MMT.US,D,20180920,000000,3.95538,3.98373,3.94859,3.96254,198871.95795981,0
+MMT.US,D,20180921,000000,3.96254,3.98373,3.95538,3.96254,154958.70106649,0
+MMT.US,D,20180924,000000,3.96254,3.96961,3.95538,3.96961,149763.10871265,0
+MMT.US,D,20180925,000000,3.97639,3.97639,3.94132,3.94132,125410.22809627,0
+MMT.US,D,20180926,000000,3.95538,3.97639,3.93437,3.94132,240915.09861802,0
+MMT.US,D,20180927,000000,3.94859,3.95538,3.92003,3.92003,198776.48974589,0
+MMT.US,D,20180928,000000,3.92747,3.93437,3.89919,3.89919,241085.88064514,0
+MMT.US,D,20181001,000000,3.90616,3.96254,3.90616,3.95538,265044.15931062,0
+MMT.US,D,20181002,000000,3.94859,3.94859,3.92747,3.92747,112445.64464415,0
+MMT.US,D,20181003,000000,3.93437,3.93437,3.91324,3.91324,183350.94789018,0
+MMT.US,D,20181004,000000,3.92003,3.92747,3.85677,3.85677,192352.53970613,0
+MMT.US,D,20181005,000000,3.85677,3.85677,3.8004,3.80775,235409.76494786,0
+MMT.US,D,20181008,000000,3.79341,3.82886,3.77918,3.78614,176897.2966283,0
+MMT.US,D,20181009,000000,3.79341,3.82169,3.77918,3.82169,263966.42925111,0
+MMT.US,D,20181010,000000,3.8004,3.80247,3.75128,3.75128,286278.41160519,0
+MMT.US,D,20181011,000000,3.75128,3.77918,3.70866,3.73715,212012.62722873,0
+MMT.US,D,20181012,000000,3.73715,3.77918,3.73715,3.7578,176884.56753311,0
+MMT.US,D,20181015,000000,3.76541,3.80775,3.76053,3.80775,143037.90342004,0
+MMT.US,D,20181016,000000,3.81464,3.82895,3.79331,3.82895,168620.2024803,0
+MMT.US,D,20181017,000000,3.81464,3.82895,3.77174,3.77909,272249.8879467,0
+MMT.US,D,20181018,000000,3.77909,3.79588,3.73668,3.77909,578786.6545485,0
+MMT.US,D,20181019,000000,3.77909,3.78597,3.75071,3.75741,260104.20961855,0
+MMT.US,D,20181022,000000,3.75741,3.77174,3.73668,3.74327,251705.1283083,0
+MMT.US,D,20181023,000000,3.72893,3.75741,3.70103,3.74327,258166.2048757,0
+MMT.US,D,20181024,000000,3.73668,3.75741,3.72893,3.72893,270321.43002525,0
+MMT.US,D,20181025,000000,3.72893,3.76043,3.72234,3.73668,349492.15908202,0
+MMT.US,D,20181026,000000,3.72234,3.75071,3.70781,3.71498,329617.79845701,0
+MMT.US,D,20181029,000000,3.71498,3.73668,3.70103,3.70781,293449.13522951,0
+MMT.US,D,20181030,000000,3.70781,3.72893,3.70103,3.70103,167195.60457684,0
+MMT.US,D,20181031,000000,3.70781,3.73668,3.70781,3.72234,248953.52223117,0
+MMT.US,D,20181101,000000,3.72234,3.75741,3.72234,3.75741,255783.7425591,0
+MMT.US,D,20181102,000000,3.75071,3.77174,3.73668,3.74327,153175.5669818,0
+MMT.US,D,20181105,000000,3.74327,3.76514,3.74327,3.76514,153261.48837434,0
+MMT.US,D,20181106,000000,3.75741,3.80031,3.7542,3.77174,178855.45577186,0
+MMT.US,D,20181107,000000,3.77174,3.82179,3.76514,3.78597,194063.54225138,0
+MMT.US,D,20181108,000000,3.77909,3.79331,3.77909,3.79331,80291.950191499,0
+MMT.US,D,20181109,000000,3.77174,3.78597,3.75741,3.75741,156600.75434611,0
+MMT.US,D,20181112,000000,3.75071,3.77174,3.74327,3.77174,141386.30331898,0
+MMT.US,D,20181113,000000,3.77174,3.78643,3.74298,3.76514,277785.98359688,0
+MMT.US,D,20181114,000000,3.75731,3.77174,3.72855,3.74298,381168.512465,0
+MMT.US,D,20181115,000000,3.74298,3.75062,3.72855,3.73648,173432.86122046,0
+MMT.US,D,20181116,000000,3.72855,3.75062,3.72855,3.74298,368823.4116455,0
+MMT.US,D,20181119,000000,3.74298,3.76136,3.73987,3.74298,264130.84673067,0
+MMT.US,D,20181120,000000,3.72855,3.75515,3.70036,3.72855,579097.45662274,0
+MMT.US,D,20181121,000000,3.72196,3.76514,3.71472,3.72855,397871.20687155,0
+MMT.US,D,20181123,000000,3.72855,3.77909,3.72403,3.77909,209689.56735638,0
+MMT.US,D,20181126,000000,3.77909,3.80803,3.77909,3.79351,206336.51153146,0
+MMT.US,D,20181127,000000,3.78614,3.80803,3.77909,3.79351,314557.15733011,0
+MMT.US,D,20181128,000000,3.79351,3.83621,3.78614,3.83621,288636.47648934,0
+MMT.US,D,20181129,000000,3.83621,3.85771,3.81491,3.85771,395108.99321509,0
+MMT.US,D,20181130,000000,3.85771,3.90108,3.85375,3.89345,359267.04343081,0
+MMT.US,D,20181203,000000,3.89345,3.92927,3.87938,3.90777,335441.35950691,0
+MMT.US,D,20181204,000000,3.91531,3.9221,3.89345,3.9221,438454.7446145,0
+MMT.US,D,20181206,000000,3.89345,3.95085,3.87929,3.88655,530591.11788128,0
+MMT.US,D,20181207,000000,3.89345,3.95085,3.89345,3.91531,280420.90630143,0
+MMT.US,D,20181210,000000,3.91531,3.95085,3.86479,3.87929,243957.35236868,0
+MMT.US,D,20181211,000000,3.90108,3.90693,3.85055,3.86479,244938.55345631,0
+MMT.US,D,20181212,000000,3.87929,3.88883,3.85055,3.85771,176114.45727404,0
+MMT.US,D,20181213,000000,3.86479,3.86479,3.83621,3.8434,155672.59115511,0
+MMT.US,D,20181214,000000,3.8434,3.85055,3.79351,3.80049,178369.62863873,0
+MMT.US,D,20181217,000000,3.80803,3.82179,3.77909,3.80803,259391.38028786,0
+MMT.US,D,20181218,000000,3.7789,3.79331,3.71405,3.71405,294257.43277414,0
+MMT.US,D,20181219,000000,3.72121,3.75025,3.61298,3.67021,541163.69219541,0
+MMT.US,D,20181220,000000,3.66342,3.67821,3.61298,3.62741,524252.02847615,0
+MMT.US,D,20181221,000000,3.62004,3.66342,3.62004,3.65653,447047.9446264,0
+MMT.US,D,20181224,000000,3.61298,3.69218,3.61298,3.67821,224894.47156211,0
+MMT.US,D,20181226,000000,3.67821,3.73582,3.67821,3.72121,303219.77654659,0
+MMT.US,D,20181227,000000,3.70639,3.7789,3.70639,3.75025,195896.53195891,0
+MMT.US,D,20181228,000000,3.728,3.75025,3.728,3.73582,339038.38965635,0
+MMT.US,D,20181231,000000,3.77144,3.78597,3.67821,3.69218,405722.93708857,0
+MMT.US,D,20190102,000000,3.67821,3.77144,3.67821,3.77144,239578.54362295,0
+MMT.US,D,20190103,000000,3.76478,3.82189,3.75702,3.81491,223333.03588534,0
+MMT.US,D,20190104,000000,3.82189,3.84366,3.81491,3.81491,162454.01661816,0
+MMT.US,D,20190107,000000,3.81491,3.87996,3.81491,3.87262,131271.97643176,0
+MMT.US,D,20190108,000000,3.89409,3.9303,3.89409,3.90861,830903.35693464,0
+MMT.US,D,20190109,000000,3.90861,3.9303,3.89409,3.9303,91574.171562523,0
+MMT.US,D,20190110,000000,3.9303,3.9303,3.90174,3.92314,120172.20542513,0
+MMT.US,D,20190111,000000,3.92314,3.9303,3.90174,3.9303,278332.27393217,0
+MMT.US,D,20190114,000000,3.9303,3.9303,3.87262,3.88723,289603.88772387,0
+MMT.US,D,20190115,000000,3.88723,3.9088,3.87988,3.9088,251324.31621051,0
+MMT.US,D,20190116,000000,3.9088,3.91616,3.88723,3.9088,299285.4253746,0
+MMT.US,D,20190117,000000,3.9088,3.9088,3.87262,3.89419,335698.0629266,0
+MMT.US,D,20190118,000000,3.88723,3.89419,3.86515,3.86515,226598.04880185,0
+MMT.US,D,20190122,000000,3.85065,3.88723,3.85065,3.87262,295334.10207571,0
+MMT.US,D,20190123,000000,3.8579,3.89419,3.85065,3.85065,246336.63241147,0
+MMT.US,D,20190124,000000,3.85065,3.89419,3.85065,3.89419,182055.76245448,0
+MMT.US,D,20190125,000000,3.89419,3.9088,3.87988,3.89419,163443.70376927,0
+MMT.US,D,20190128,000000,3.89419,3.95246,3.89419,3.95246,209172.9782432,0
+MMT.US,D,20190129,000000,3.95246,4.01062,3.95246,4.01062,471747.69308674,0
+MMT.US,D,20190130,000000,4.01787,4.06861,4.01062,4.05418,307499.93480457,0
+MMT.US,D,20190131,000000,4.06861,4.08321,4.05418,4.07605,259493.21304939,0
+MMT.US,D,20190201,000000,4.07605,4.10536,4.07605,4.09727,207555.32239599,0
+MMT.US,D,20190204,000000,4.08321,4.10536,4.03976,4.05418,207835.3624902,0
+MMT.US,D,20190205,000000,4.04672,4.1196,4.04672,4.06133,134178.45316706,0
+MMT.US,D,20190206,000000,4.06861,4.11216,4.06861,4.11216,175684.85031134,0
+MMT.US,D,20190207,000000,4.10536,4.11451,4.09424,4.10536,79746.720614148,0
+MMT.US,D,20190208,000000,4.09727,4.1196,4.0833,4.11216,156558.32402882,0
+MMT.US,D,20190211,000000,4.1196,4.1196,4.10536,4.11216,114502.45427543,0
+MMT.US,D,20190212,000000,4.11216,4.11216,4.10526,4.11216,93409.282785901,0
+MMT.US,D,20190213,000000,4.10526,4.1196,4.09718,4.10526,138152.05238253,0
+MMT.US,D,20190214,000000,4.10526,4.10876,4.06832,4.07566,176418.89480069,0
+MMT.US,D,20190215,000000,4.06832,4.09036,4.05379,4.06097,231421.31512132,0
+MMT.US,D,20190219,000000,4.05379,4.09046,4.05379,4.06832,170605.94133011,0
+MMT.US,D,20190220,000000,4.08301,4.09046,4.06832,4.07566,123478.58790102,0
+MMT.US,D,20190221,000000,4.09046,4.09046,4.06097,4.06832,195928.35469689,0
+MMT.US,D,20190222,000000,4.08301,4.09718,4.06832,4.09718,179673.30013787,0
+MMT.US,D,20190225,000000,4.09046,4.1491,4.09046,4.1491,290102.44395218,0
+MMT.US,D,20190226,000000,4.14157,4.15638,4.12694,4.13431,498913.70374037,0
+MMT.US,D,20190227,000000,4.12694,4.14902,4.08301,4.09718,295592.92701127,0
+MMT.US,D,20190228,000000,4.09718,4.12694,4.09198,4.09718,170510.47311618,0
+MMT.US,D,20190301,000000,4.10526,4.13431,4.09718,4.13431,206771.42228381,0
+MMT.US,D,20190304,000000,4.14157,4.15995,4.14157,4.15638,215204.4478479,0
+MMT.US,D,20190305,000000,4.1707,4.1707,4.11216,4.15638,211311.46623531,0
+MMT.US,D,20190306,000000,4.14157,4.15638,4.13431,4.14157,105212.33630182,0
+MMT.US,D,20190307,000000,4.14157,4.1491,4.1196,4.12694,98542.290421702,0
+MMT.US,D,20190308,000000,4.12694,4.12694,4.07566,4.08301,206667.46800643,0
+MMT.US,D,20190311,000000,4.10526,4.11216,4.10526,4.11216,118351.94481282,0
+MMT.US,D,20190312,000000,4.1196,4.14165,4.10526,4.12703,77916.913180433,0
+MMT.US,D,20190313,000000,4.14929,4.14929,4.09036,4.1196,190752.91674379,0
+MMT.US,D,20190314,000000,4.11216,4.12694,4.09708,4.10517,118890.80984257,0
+MMT.US,D,20190315,000000,4.10517,4.11216,4.09708,4.09708,138684.5528647,0
+MMT.US,D,20190318,000000,4.11216,4.1196,4.09708,4.10517,152308.92775087,0
+MMT.US,D,20190319,000000,4.10517,4.11216,4.09036,4.09708,216033.9605512,0
+MMT.US,D,20190320,000000,4.09708,4.14929,4.09708,4.14165,181402.33556801,0
+MMT.US,D,20190321,000000,4.14165,4.16374,4.12703,4.14165,109020.45727982,0
+MMT.US,D,20190322,000000,4.14165,4.17844,4.14165,4.15654,255725.40087282,0
+MMT.US,D,20190325,000000,4.14165,4.17126,4.14165,4.15654,149615.66336004,0
+MMT.US,D,20190326,000000,4.15654,4.17126,4.14929,4.14929,123495.56002793,0
+MMT.US,D,20190327,000000,4.15654,4.18615,4.14929,4.17844,323466.46320592,0
+MMT.US,D,20190328,000000,4.17126,4.20784,4.17126,4.17844,196014.27608942,0
+MMT.US,D,20190329,000000,4.20075,4.20794,4.17844,4.18615,256958.00159048,0
+MMT.US,D,20190401,000000,4.19314,4.21547,4.17844,4.21547,276991.47590536,0
+MMT.US,D,20190402,000000,4.21547,4.23017,4.20075,4.22265,298516.37587349,0
+MMT.US,D,20190403,000000,4.22265,4.23017,4.20794,4.21547,735625.01867151,0
+MMT.US,D,20190404,000000,4.21547,4.22265,4.20794,4.21547,120026.88158837,0
+MMT.US,D,20190405,000000,4.22265,4.22265,4.20794,4.21547,90540.99333618,0
+MMT.US,D,20190408,000000,4.22265,4.24471,4.21547,4.22265,154364.67662423,0
+MMT.US,D,20190409,000000,4.22265,4.23772,4.22265,4.23017,610919.13384249,0
+MMT.US,D,20190410,000000,4.23017,4.24471,4.23017,4.23017,69584.659619942,0
+MMT.US,D,20190411,000000,4.23017,4.24471,4.22265,4.24471,89752.850192265,0
+MMT.US,D,20190412,000000,4.24471,4.25252,4.23499,4.24471,153407.87296902,0
+MMT.US,D,20190415,000000,4.25252,4.25252,4.23772,4.25252,144867.71085375,0
+MMT.US,D,20190416,000000,4.25252,4.25951,4.17051,4.20765,290854.52132638,0
+MMT.US,D,20190417,000000,4.20039,4.20765,4.17051,4.1857,263210.10884517,0
+MMT.US,D,20190418,000000,4.19275,4.19275,4.17051,4.1857,259120.88701504,0
+MMT.US,D,20190422,000000,4.17786,4.19275,4.15589,4.16345,157417.53795421,0
+MMT.US,D,20190423,000000,4.16345,4.19275,4.16345,4.1857,208602.29047545,0
+MMT.US,D,20190424,000000,4.1857,4.20765,4.16345,4.17051,212401.92539,0
+MMT.US,D,20190425,000000,4.19275,4.19275,4.14855,4.17051,218660.39719229,0
+MMT.US,D,20190426,000000,4.1857,4.1857,4.15589,4.1857,247749.56197767,0
+MMT.US,D,20190429,000000,4.17786,4.20039,4.16345,4.1857,173896.41243701,0
+MMT.US,D,20190430,000000,4.20039,4.23,4.18916,4.22246,235967.72362041,0
+MMT.US,D,20190501,000000,4.23,4.27457,4.22246,4.26705,253809.67204656,0
+MMT.US,D,20190502,000000,4.26705,4.28175,4.25951,4.26705,140675.59550417,0
+MMT.US,D,20190503,000000,4.29683,4.30399,4.25252,4.26705,237206.68888567,0
+MMT.US,D,20190506,000000,4.25951,4.27457,4.25252,4.27457,95486.246817912,0
+MMT.US,D,20190507,000000,4.27457,4.27457,4.20765,4.23,140978.97227288,0
+MMT.US,D,20190508,000000,4.23,4.25584,4.22246,4.23,142828.93410731,0
+MMT.US,D,20190509,000000,4.22246,4.23763,4.17051,4.19275,207308.1657977,0
+MMT.US,D,20190510,000000,4.19275,4.20039,4.17051,4.1857,152540.17298016,0
+MMT.US,D,20190513,000000,4.17786,4.17918,4.14102,4.16345,197259.60590227,0
+MMT.US,D,20190514,000000,4.17796,4.18936,4.1558,4.1859,211504.52417903,0
+MMT.US,D,20190515,000000,4.1859,4.20066,4.17325,4.19295,145324.8975227,0
+MMT.US,D,20190516,000000,4.1859,4.22291,4.17796,4.17796,177638.76642317,0
+MMT.US,D,20190517,000000,4.1859,4.20066,4.1706,4.1706,143983.03873797,0
+MMT.US,D,20190520,000000,4.1706,4.20794,4.1706,4.1859,165146.22025107,0
+MMT.US,D,20190521,000000,4.20066,4.21557,4.1859,4.20066,103036.72178207,0
+MMT.US,D,20190522,000000,4.20066,4.2531,4.19295,4.22291,188828.70185407,0
+MMT.US,D,20190523,000000,4.23056,4.2531,4.22291,4.2531,158832.5890363,0
+MMT.US,D,20190524,000000,4.2531,4.2531,4.22291,4.22291,95382.292540518,0
+MMT.US,D,20190528,000000,4.21557,4.24291,4.1859,4.20794,123034.13032726,0
+MMT.US,D,20190529,000000,4.20794,4.24924,4.1859,4.21557,186811.14026629,0
+MMT.US,D,20190530,000000,4.23056,4.23687,4.19295,4.23056,665701.97727107,0
+MMT.US,D,20190531,000000,4.26025,4.26025,4.19295,4.20794,386729.00554762,0
+MMT.US,D,20190603,000000,4.23801,4.24527,4.20066,4.21557,291069.85518671,0
+MMT.US,D,20190604,000000,4.21557,4.24168,4.19295,4.20066,180315.05868709,0
+MMT.US,D,20190605,000000,4.20794,4.24924,4.20794,4.24527,148529.44723706,0
+MMT.US,D,20190606,000000,4.24527,4.27544,4.23066,4.27544,82889.746368412,0
+MMT.US,D,20190607,000000,4.2827,4.29787,4.2827,4.29787,183644.7778375,0
+MMT.US,D,20190610,000000,4.29787,4.31465,4.29787,4.29787,126472.04678679,0
+MMT.US,D,20190611,000000,4.31276,4.32748,4.2827,4.29787,203227.43003103,0
+MMT.US,D,20190612,000000,4.31276,4.32748,4.31276,4.32031,129787.97608406,0
+MMT.US,D,20190613,000000,4.32748,4.32748,4.30513,4.30513,141914.56076943,0
+MMT.US,D,20190614,000000,4.31276,4.32748,4.30249,4.32748,91220.93917097,0
+MMT.US,D,20190617,000000,4.32748,4.33502,4.32031,4.33502,94684.313820874,0
+MMT.US,D,20190618,000000,4.33502,4.3501,4.33502,4.3501,108060.47135082,0
+MMT.US,D,20190619,000000,4.3501,4.35755,4.32748,4.34265,117694.2748946,0
+MMT.US,D,20190620,000000,4.3501,4.35755,4.33502,4.35755,92597.802967471,0
+MMT.US,D,20190621,000000,4.35755,4.36519,4.33502,4.35755,257574.30194933,0
+MMT.US,D,20190624,000000,4.36519,4.36519,4.33502,4.35755,140924.8736183,0
+MMT.US,D,20190625,000000,4.3501,4.36405,4.31267,4.32748,153880.97100696,0
+MMT.US,D,20190626,000000,4.35755,4.36754,4.32748,4.34265,147904.66081475,0
+MMT.US,D,20190627,000000,4.3501,4.38799,4.3501,4.38027,241378.64983455,0
+MMT.US,D,20190628,000000,4.38799,4.39545,4.36519,4.38799,153955.22406224,0
+MMT.US,D,20190701,000000,4.39545,4.40262,4.36519,4.40262,179645.72043163,0
+MMT.US,D,20190702,000000,4.39545,4.41786,4.38383,4.39545,226254.36323169,0
+MMT.US,D,20190703,000000,4.40262,4.40262,4.38027,4.38799,61705.349696666,0
+MMT.US,D,20190705,000000,4.38799,4.38799,4.34265,4.36519,183110.15583946,0
+MMT.US,D,20190708,000000,4.3501,4.38027,4.3501,4.37263,157354.95323619,0
+MMT.US,D,20190709,000000,4.36519,4.41042,4.35755,4.39545,132076.03094465,0
+MMT.US,D,20190710,000000,4.41042,4.41786,4.38799,4.39545,301124.77962972,0
+MMT.US,D,20190711,000000,4.39545,4.41042,4.35755,4.36519,241193.01719634,0
+MMT.US,D,20190712,000000,4.38027,4.41042,4.36065,4.39545,305741.19815235,0
+MMT.US,D,20190715,000000,4.39545,4.41042,4.36519,4.38799,211026.12235142,0
+MMT.US,D,20190716,000000,4.40272,4.40272,4.38017,4.39554,134567.75132831,0
+MMT.US,D,20190717,000000,4.39554,4.41816,4.38799,4.40272,184406.40203311,0
+MMT.US,D,20190718,000000,4.39554,4.41816,4.39441,4.4106,238120.00146562,0
+MMT.US,D,20190719,000000,4.4106,4.42495,4.40272,4.4106,157132.19407035,0
+MMT.US,D,20190722,000000,4.41816,4.42552,4.38799,4.42552,229714.55560779,0
+MMT.US,D,20190723,000000,4.42552,4.42552,4.39554,4.4106,184443.52856075,0
+MMT.US,D,20190724,000000,4.4106,4.42552,4.39554,4.42552,158718.02717957,0
+MMT.US,D,20190725,000000,4.42552,4.43344,4.38799,4.39554,259521.85351356,0
+MMT.US,D,20190726,000000,4.40272,4.43071,4.38017,4.39554,253624.03940836,0
+MMT.US,D,20190729,000000,4.40272,4.4106,4.38799,4.4106,148253.65017458,0
+MMT.US,D,20190730,000000,4.41816,4.44069,4.40788,4.44069,396235.5181395,0
+MMT.US,D,20190731,000000,4.44069,4.44616,4.43344,4.44069,291443.24197897,0
+MMT.US,D,20190801,000000,4.44069,4.45606,4.43344,4.44069,303062.78437256,0
+MMT.US,D,20190802,000000,4.44861,4.48642,4.43344,4.47879,177958.05456088,0
+MMT.US,D,20190805,000000,4.46368,4.47879,4.44069,4.47123,334337.11049909,0
+MMT.US,D,20190806,000000,4.47879,4.48642,4.44738,4.47123,262207.69259886,0
+MMT.US,D,20190807,000000,4.46368,4.52395,4.44069,4.50923,372239.05218847,0
+MMT.US,D,20190808,000000,4.5166,4.5166,4.46368,4.47879,198947.27177303,0
+MMT.US,D,20190809,000000,4.49368,4.5014,4.45606,4.5014,142871.36442463,0
+MMT.US,D,20190812,000000,4.49368,4.49368,4.42552,4.44069,422646.26914512,0
+MMT.US,D,20190813,000000,4.44069,4.45661,4.42552,4.44871,163405.51648368,0
+MMT.US,D,20190814,000000,4.44069,4.4521,4.40017,4.41796,114567.16050933,0
+MMT.US,D,20190815,000000,4.42552,4.43334,4.35236,4.40252,285186.89169256,0
+MMT.US,D,20190816,000000,4.40252,4.43334,4.40252,4.43334,87815.906207356,0
+MMT.US,D,20190819,000000,4.44069,4.45615,4.40252,4.43334,200508.70744981,0
+MMT.US,D,20190820,000000,4.43334,4.46368,4.42552,4.44069,181772.54008648,0
+MMT.US,D,20190821,000000,4.44069,4.45615,4.42552,4.43334,126755.26915479,0
+MMT.US,D,20190822,000000,4.44069,4.47898,4.43334,4.44871,323460.09865832,0
+MMT.US,D,20190823,000000,4.44871,4.47143,4.44069,4.46368,234003.19992926,0
+MMT.US,D,20190826,000000,4.46368,4.49415,4.44871,4.45615,199129.72213743,0
+MMT.US,D,20190827,000000,4.46368,4.46368,4.44069,4.45615,173355.42589139,0
+MMT.US,D,20190828,000000,4.44871,4.48678,4.43334,4.44871,224565.63660301,0
+MMT.US,D,20190829,000000,4.44871,4.46368,4.43334,4.45615,433061.85128521,0
+MMT.US,D,20190830,000000,4.47143,4.47898,4.42552,4.44069,283828.06078091,0
+MMT.US,D,20190903,000000,4.43334,4.48678,4.43334,4.47898,321894.41994983,0
+MMT.US,D,20190904,000000,4.47143,4.5097,4.44871,4.50178,277510.18653441,0
+MMT.US,D,20190905,000000,4.50178,4.50178,4.47143,4.47143,300873.3799997,0
+MMT.US,D,20190906,000000,4.47898,4.49256,4.47143,4.47898,86570.576394497,0
+MMT.US,D,20190909,000000,4.49415,4.49415,4.44069,4.45615,319193.73025346,0
+MMT.US,D,20190910,000000,4.45615,4.49415,4.45615,4.46368,161471.75477258,0
+MMT.US,D,20190911,000000,4.46368,4.47529,4.44871,4.45615,224138.15115617,0
+MMT.US,D,20190912,000000,4.45615,4.49415,4.45069,4.47529,412016.41390263,0
+MMT.US,D,20190913,000000,4.47143,4.47898,4.44871,4.47143,210661.22162263,0
+MMT.US,D,20190916,000000,4.47898,4.5097,4.46368,4.5097,153190.41759284,0
+MMT.US,D,20190917,000000,4.5097,4.5097,4.4866,4.50178,203963.59603625,0
+MMT.US,D,20190918,000000,4.50178,4.55589,4.4866,4.55589,334769.8997356,0
+MMT.US,D,20190919,000000,4.54006,4.57118,4.53298,4.56304,276977.68605225,0
+MMT.US,D,20190920,000000,4.54779,4.57118,4.54779,4.57118,232839.54847721,0
+MMT.US,D,20190923,000000,4.57118,4.57861,4.55589,4.57118,151352.12409567,0
+MMT.US,D,20190924,000000,4.57118,4.57861,4.55589,4.56304,169801.8868172,0
+MMT.US,D,20190925,000000,4.54779,4.57118,4.54006,4.55589,150684.90735607,0
+MMT.US,D,20190926,000000,4.57118,4.57861,4.54845,4.57118,216111.39588026,0
+MMT.US,D,20190927,000000,4.57861,4.57861,4.55589,4.57118,123256.88949311,0
+MMT.US,D,20190930,000000,4.58643,4.61707,4.54006,4.54006,403423.21389072,0
+MMT.US,D,20191001,000000,4.55589,4.58643,4.5558,4.56304,181387.48495695,0
+MMT.US,D,20191002,000000,4.57118,4.58643,4.5245,4.55589,239456.55646071,0
+MMT.US,D,20191003,000000,4.55589,4.57118,4.53298,4.53298,162245.04730543,0
+MMT.US,D,20191004,000000,4.55589,4.56956,4.54006,4.55589,270137.91890291,0
+MMT.US,D,20191007,000000,4.55589,4.56304,4.54006,4.54779,245917.6330281,0
+MMT.US,D,20191008,000000,4.55589,4.56304,4.54779,4.55589,168949.03743939,0
+MMT.US,D,20191009,000000,4.57118,4.57861,4.54779,4.55589,166828.58233216,0
+MMT.US,D,20191010,000000,4.56304,4.57118,4.55589,4.56304,155695.92782963,0
+MMT.US,D,20191011,000000,4.55589,4.57861,4.54779,4.54779,153541.52846854,0
+MMT.US,D,20191014,000000,4.56304,4.58643,4.54779,4.57861,184579.30557611,0
+MMT.US,D,20191015,000000,4.59418,4.60181,4.56295,4.57861,205775.37058512,0
+MMT.US,D,20191016,000000,4.57861,4.57861,4.53262,4.5476,240818.56964614,0
+MMT.US,D,20191017,000000,4.55571,4.57455,4.54166,4.56295,123561.32701975,0
+MMT.US,D,20191018,000000,4.55571,4.58643,4.55571,4.57108,121470.57313463,0
+MMT.US,D,20191021,000000,4.57108,4.60181,4.57108,4.60181,217897.71223874,0
+MMT.US,D,20191022,000000,4.60181,4.60953,4.59418,4.60181,104444.34755863,0
+MMT.US,D,20191023,000000,4.60953,4.60953,4.59418,4.60953,126449.7708702,0
+MMT.US,D,20191024,000000,4.60181,4.60953,4.59418,4.60953,94169.846223568,0
+MMT.US,D,20191025,000000,4.60181,4.60953,4.59418,4.60953,152981.44828014,0
+MMT.US,D,20191028,000000,4.60953,4.60953,4.60181,4.60953,89679.657894918,0
+MMT.US,D,20191029,000000,4.60953,4.62528,4.60434,4.60953,153061.00512507,0
+MMT.US,D,20191030,000000,4.61726,4.67928,4.61179,4.62528,280479.24798772,0
+MMT.US,D,20191031,000000,4.64055,4.66373,4.62528,4.64826,299441.3567907,0
+MMT.US,D,20191101,000000,4.64055,4.69079,4.62528,4.67928,290318.83857044,0
+MMT.US,D,20191104,000000,4.67158,4.7024,4.67158,4.67928,173279.05132023,0
+MMT.US,D,20191105,000000,4.68692,4.71012,4.65601,4.67928,345339.29177592,0
+MMT.US,D,20191106,000000,4.67928,4.7024,4.67928,4.69475,168352.89148129,0
+MMT.US,D,20191107,000000,4.68692,4.69475,4.65601,4.66373,150685.96811401,0
+MMT.US,D,20191108,000000,4.67158,4.69475,4.67158,4.68692,192551.96219744,0
+MMT.US,D,20191111,000000,4.68692,4.74867,4.68089,4.72558,202197.4340785,0
+MMT.US,D,20191112,000000,4.71002,4.74095,4.71002,4.7336,93737.056987073,0
+MMT.US,D,20191113,000000,4.72558,4.74095,4.71002,4.71002,207734.59048662,0
+MMT.US,D,20191114,000000,4.69466,4.71805,4.67109,4.67901,207999.77996975,0
+MMT.US,D,20191115,000000,4.68664,4.71701,4.67901,4.71002,88813.018663992,0
+MMT.US,D,20191118,000000,4.69466,4.70221,4.67901,4.69466,97789.152289565,0
+MMT.US,D,20191119,000000,4.68664,4.7336,4.68664,4.72558,120083.10175879,0
+MMT.US,D,20191120,000000,4.72558,4.74095,4.71805,4.74095,79077.382358685,0
+MMT.US,D,20191121,000000,4.74095,4.76451,4.7171,4.72558,177710.89796258,0
+MMT.US,D,20191122,000000,4.72558,4.76451,4.71002,4.75679,200572.35292577,0
+MMT.US,D,20191125,000000,4.74095,4.75679,4.7304,4.75679,123971.84033967,0
+MMT.US,D,20191126,000000,4.76451,4.76451,4.71002,4.72558,269570.41340898,0
+MMT.US,D,20191127,000000,4.7336,4.76451,4.71805,4.74095,273851.63242492,0
+MMT.US,D,20191129,000000,4.75679,4.77234,4.72558,4.74095,159917.74440133,0
+MMT.US,D,20191202,000000,4.74887,4.77234,4.74095,4.77234,179900.30233545,0
+MMT.US,D,20191203,000000,4.76451,4.76451,4.74095,4.74095,169877.20063043,0
+MMT.US,D,20191204,000000,4.74095,4.75679,4.7336,4.74095,190421.9602688,0
+MMT.US,D,20191205,000000,4.74095,4.74849,4.7023,4.74095,250836.36756153,0
+MMT.US,D,20191206,000000,4.74095,4.74887,4.72558,4.72558,120460.73158281,0
+MMT.US,D,20191209,000000,4.74095,4.74887,4.72558,4.74095,193226.60424258,0
+MMT.US,D,20191210,000000,4.74095,4.76451,4.72558,4.76451,149964.65271984,0
+MMT.US,D,20191211,000000,4.75679,4.78006,4.74887,4.75679,77415.174678316,0
+MMT.US,D,20191212,000000,4.74887,4.7879,4.74887,4.74887,147161.06950401,0
+MMT.US,D,20191213,000000,4.75679,4.77234,4.74887,4.76451,115684.13861235,0
+MMT.US,D,20191216,000000,4.78006,4.79572,4.76451,4.78006,186770.83146484,0
+MMT.US,D,20191217,000000,4.79902,4.8288,4.77423,4.8288,318909.44712752,0
+MMT.US,D,20191218,000000,4.82108,4.82108,4.78178,4.78178,156545.59493362,0
+MMT.US,D,20191219,000000,4.78178,4.80534,4.78178,4.80534,182226.54448162,0
+MMT.US,D,20191220,000000,4.7977,4.82108,4.78969,4.80534,160409.93608205,0
+MMT.US,D,20191223,000000,4.7977,4.81343,4.78178,4.78178,165458.08308325,0
+MMT.US,D,20191224,000000,4.7977,4.81343,4.78178,4.81343,106073.67174309,0
+MMT.US,D,20191226,000000,4.81343,4.81343,4.7977,4.81343,106578.59251899,0
+MMT.US,D,20191227,000000,4.80534,4.82108,4.78762,4.80534,130499.74465682,0
+MMT.US,D,20191230,000000,4.81343,4.8288,4.7977,4.8288,159623.914454,0
+MMT.US,D,20191231,000000,4.8288,4.8288,4.78969,4.7977,321261.14746406,0
+MMT.US,D,20200102,000000,4.82108,4.83693,4.80534,4.83693,218805.72102904,0
+MMT.US,D,20200103,000000,4.81343,4.83693,4.7977,4.80534,147378.52488019,0
+MMT.US,D,20200106,000000,4.7977,4.8288,4.78969,4.8288,204947.9793977,0
+MMT.US,D,20200107,000000,4.82108,4.85247,4.82108,4.85247,185658.09639356,0
+MMT.US,D,20200108,000000,4.85247,4.88378,4.8486,4.88378,422200.75081344,0
+MMT.US,D,20200109,000000,4.88378,4.89971,4.87614,4.89152,183487.78566347,0
+MMT.US,D,20200110,000000,4.87614,4.88378,4.86803,4.86803,138064.00947413,0
+MMT.US,D,20200113,000000,4.87614,4.90725,4.86803,4.88378,148027.70873494,0
+MMT.US,D,20200114,000000,4.89161,4.90742,4.84418,4.88378,332821.28741343,0
+MMT.US,D,20200115,000000,4.88378,4.92336,4.86794,4.92336,178159.59856808,0
+MMT.US,D,20200116,000000,4.90742,4.97078,4.90742,4.96259,341263.85979891,0
+MMT.US,D,20200117,000000,4.96259,4.97078,4.95495,4.96259,171962.6507259,0
+MMT.US,D,20200121,000000,4.96259,4.98643,4.95495,4.98643,115741.41954071,0
+MMT.US,D,20200122,000000,4.97078,5.00218,4.97078,4.99447,149415.18011077,0
+MMT.US,D,20200123,000000,4.99447,5.02585,4.99295,5.02585,105334.32346408,0
+MMT.US,D,20200124,000000,5.01792,5.04148,5.01792,5.02585,180910.14388727,0
+MMT.US,D,20200127,000000,4.99447,5.02415,4.97852,4.99447,199974.08545178,0
+MMT.US,D,20200128,000000,5.00218,5.02557,4.94694,4.94694,340938.20711359,0
+MMT.US,D,20200129,000000,4.97852,4.97852,4.95495,4.95495,163391.72663056,0
+MMT.US,D,20200130,000000,4.91526,4.93912,4.88378,4.89161,327167.44763272,0
+MMT.US,D,20200131,000000,4.89161,4.89971,4.86011,4.86011,367488.97816631,0
+MMT.US,D,20200203,000000,4.87605,4.94694,4.86794,4.94694,367228.0317149,0
+MMT.US,D,20200204,000000,4.94694,4.96259,4.93912,4.94694,89165.190297613,0
+MMT.US,D,20200205,000000,4.93912,4.95495,4.931,4.931,225024.94478783,0
+MMT.US,D,20200206,000000,4.92336,4.93912,4.92336,4.931,215780.43940531,0
+MMT.US,D,20200207,000000,4.89161,4.9444,4.89161,4.931,311239.10651696,0
+MMT.US,D,20200210,000000,4.931,4.99447,4.92336,4.99447,560005.935352,0
+MMT.US,D,20200211,000000,4.98643,5.02585,4.97852,4.98643,138313.28758829,0
+MMT.US,D,20200212,000000,4.97852,4.98973,4.95495,4.96259,232714.37904116,0
+MMT.US,D,20200213,000000,4.95495,4.96259,4.92639,4.931,291836.78317195,0
+MMT.US,D,20200214,000000,4.931,4.93912,4.90742,4.931,196076.86080745,0
+MMT.US,D,20200218,000000,4.92563,4.95307,4.91752,4.94939,172114.33911024,0
+MMT.US,D,20200219,000000,4.94939,4.97295,4.94137,4.94939,383983.76401809,0
+MMT.US,D,20200220,000000,4.94939,4.97295,4.93335,4.97295,264690.92691907,0
+MMT.US,D,20200221,000000,4.93335,4.94939,4.91752,4.93335,504548.44987828,0
+MMT.US,D,20200224,000000,4.91752,4.93335,4.83815,4.862,641882.65789478,0
+MMT.US,D,20200225,000000,4.862,4.87774,4.72662,4.73483,475026.49585638,0
+MMT.US,D,20200226,000000,4.72662,4.83011,4.72662,4.82211,470120.49041816,0
+MMT.US,D,20200227,000000,4.75877,4.79036,4.69495,4.69495,321170.9830398,0
+MMT.US,D,20200228,000000,4.60765,4.60765,4.4011,4.53581,1189663.3580737,0
+MMT.US,D,20200302,000000,4.53581,4.67118,4.52036,4.64733,410289.49998838,0
+MMT.US,D,20200303,000000,4.66327,4.72295,4.64733,4.66327,345181.23884396,0
+MMT.US,D,20200304,000000,4.67118,4.7666,4.67118,4.75877,240568.23077405,0
+MMT.US,D,20200305,000000,4.70296,4.74264,4.70296,4.72662,136201.31854449,0
+MMT.US,D,20200306,000000,4.67118,4.70296,4.62377,4.70296,162496.44693545,0
+MMT.US,D,20200309,000000,4.53581,4.5756,4.25036,4.37706,448511.79057337,0
+MMT.US,D,20200310,000000,4.4091,4.52036,4.4011,4.48038,596278.55285689,0
+MMT.US,D,20200311,000000,4.47275,4.48038,4.32964,4.33755,396832.72485554,0
+MMT.US,D,20200312,000000,4.05936,4.10576,3.81332,3.93568,823446.22866853,0
+MMT.US,D,20200313,000000,4.04363,4.13882,3.98007,4.13882,383019.53505734,0
+MMT.US,D,20200316,000000,3.51928,3.90022,3.51928,3.66227,422404.41633647,0
+MMT.US,D,20200317,000000,3.63852,3.75373,3.58292,3.68595,406548.20676012,0
+MMT.US,D,20200318,000000,3.57507,3.60668,3.09806,3.20167,882438.15957362,0
+MMT.US,D,20200319,000000,3.10647,3.45584,2.95533,3.29699,739760.91385069,0
+MMT.US,D,20200320,000000,3.32855,3.79729,3.32855,3.47167,434254.14320145,0
+MMT.US,D,20200323,000000,3.36816,3.36816,3.19865,3.28104,629223.57272726,0
+MMT.US,D,20200324,000000,3.37635,3.68585,3.37635,3.67011,738447.69553013,0
+MMT.US,D,20200325,000000,3.71782,3.9484,3.66227,3.86111,263352.25040814,0
+MMT.US,D,20200326,000000,3.82131,3.98007,3.82131,3.89258,313799.77616622,0
+MMT.US,D,20200327,000000,3.82935,3.87658,3.75006,3.77362,712809.17629945,0
+MMT.US,D,20200330,000000,3.77362,4.00394,3.77362,3.97206,322167.03473849,0
+MMT.US,D,20200331,000000,3.97206,4.02768,3.94416,3.9961,500359.51680249,0
+MMT.US,D,20200401,000000,3.86111,3.88459,3.76929,3.8053,352169.51210386,0
+MMT.US,D,20200402,000000,3.75006,3.81332,3.75006,3.79729,350337.58315427,0
+MMT.US,D,20200403,000000,3.74147,3.78965,3.69405,3.69405,439355.32809926,0
+MMT.US,D,20200406,000000,3.7657,3.9484,3.7657,3.9009,667229.46869401,0
+MMT.US,D,20200407,000000,3.89258,3.99478,3.89258,3.96424,479339.5376103,0
+MMT.US,D,20200408,000000,3.97206,4.04363,3.97206,4.04363,368422.445147,0
+MMT.US,D,20200409,000000,4.09149,4.26619,4.09149,4.13111,453034.86239793,0
+MMT.US,D,20200413,000000,4.14694,4.15487,4.06748,4.09149,508111.53577385,0
+MMT.US,D,20200414,000000,4.146,4.19004,4.13779,4.18615,124861.81624512,0
+MMT.US,D,20200415,000000,4.12196,4.18615,4.12196,4.18615,163432.03543199,0
+MMT.US,D,20200416,000000,4.16222,4.24197,4.146,4.1938,300051.29260194,0
+MMT.US,D,20200417,000000,4.23377,4.29608,4.20992,4.28184,416187.31409358,0
+MMT.US,D,20200420,000000,4.21782,4.25074,4.20208,4.24197,492831.3177549,0
+MMT.US,D,20200421,000000,4.17786,4.22613,4.16995,4.20208,478633.07282719,0
+MMT.US,D,20200422,000000,4.21782,4.23811,4.17617,4.21782,312285.01383848,0
+MMT.US,D,20200423,000000,4.21782,4.27412,4.1938,4.23377,721389.64721616,0
+MMT.US,D,20200424,000000,4.24197,4.25017,4.20208,4.23377,395100.50715161,0
+MMT.US,D,20200427,000000,4.23377,4.24197,4.18615,4.20208,214303.86436313,0
+MMT.US,D,20200428,000000,4.22622,4.41816,4.22622,4.27412,543529.18238508,0
+MMT.US,D,20200429,000000,4.29815,4.378,4.29815,4.378,526779.81462949,0
+MMT.US,D,20200430,000000,4.378,4.41007,4.35415,4.378,618133.34854203,0
+MMT.US,D,20200501,000000,4.28184,4.38603,4.28184,4.378,240071.79606159,0
+MMT.US,D,20200504,000000,4.33812,4.42608,4.33812,4.41816,278713.08602996,0
+MMT.US,D,20200505,000000,4.40203,4.45013,4.38603,4.45013,298406.05704848,0
+MMT.US,D,20200506,000000,4.43427,4.46115,4.378,4.39421,323855.76136719,0
+MMT.US,D,20200507,000000,4.40203,4.44201,4.39421,4.43427,313128.3163949,0
+MMT.US,D,20200508,000000,4.46587,4.48207,4.44201,4.46587,102436.33279225,0
+MMT.US,D,20200511,000000,4.45013,4.4982,4.45013,4.45013,111119.69722841,0
+MMT.US,D,20200512,000000,4.44871,4.50488,4.44871,4.49698,160415.23987172,0
+MMT.US,D,20200513,000000,4.50488,4.50488,4.45653,4.47275,180160.18802894,0
+MMT.US,D,20200514,000000,4.44871,4.44871,4.34379,4.368,190858.99253704,0
+MMT.US,D,20200515,000000,4.35982,4.36378,4.33548,4.34379,177349.17950758,0
+MMT.US,D,20200518,000000,4.39196,4.44013,4.39196,4.42428,128770.70922671,0
+MMT.US,D,20200519,000000,4.41609,4.44013,4.40806,4.44013,170890.22445604,0
+MMT.US,D,20200520,000000,4.43241,4.48047,4.43241,4.46445,146352.77195937,0
+MMT.US,D,20200521,000000,4.44871,4.48275,4.44871,4.46445,193715.6136495,0
+MMT.US,D,20200522,000000,4.44871,4.48047,4.44871,4.47275,202226.07454266,0
+MMT.US,D,20200526,000000,4.51271,4.53666,4.48868,4.48868,201195.01783219,0
+MMT.US,D,20200527,000000,4.50488,4.52913,4.50065,4.52913,225023.88402988,0
+MMT.US,D,20200528,000000,4.51271,4.56956,4.51271,4.54552,170605.94133011,0
+MMT.US,D,20200529,000000,4.55306,4.58926,4.5411,4.56956,169993.884003,0
+MMT.US,D,20200601,000000,4.54552,4.64997,4.54552,4.62576,247596.81283538,0
+MMT.US,D,20200602,000000,4.65791,4.72247,4.6348,4.72247,168289.24600532,0
+MMT.US,D,20200603,000000,4.7304,4.74671,4.70634,4.72247,162892.10964432,0
+MMT.US,D,20200604,000000,4.71428,4.73839,4.69006,4.69825,171013.27237622,0
+MMT.US,D,20200605,000000,4.72247,4.75461,4.64177,4.69006,329553.09222311,0
+MMT.US,D,20200608,000000,4.67412,4.72247,4.666,4.67412,283075.9834067,0
+MMT.US,D,20200609,000000,4.67412,4.69006,4.64177,4.67412,207496.9807097,0
+MMT.US,D,20200610,000000,4.65791,4.67412,4.64997,4.67412,148490.19919355,0
+MMT.US,D,20200611,000000,4.64177,4.64177,4.38383,4.51271,439932.38041458,0
+MMT.US,D,20200612,000000,4.56956,4.58559,4.54552,4.56108,187692.63010825,0
+MMT.US,D,20200615,000000,4.46445,4.57729,4.44928,4.55306,248161.13605553,0
+MMT.US,D,20200616,000000,4.61707,4.6415,4.59698,4.60104,179495.09280521,0
+MMT.US,D,20200617,000000,4.59286,4.62538,4.59286,4.62538,139867.29795953,0
+MMT.US,D,20200618,000000,4.59286,4.63329,4.59286,4.61707,144047.74497188,0
+MMT.US,D,20200619,000000,4.60916,4.64968,4.60916,4.63329,87018.21624205,0
+MMT.US,D,20200622,000000,4.63329,4.65771,4.60916,4.64968,117783.37856095,0
+MMT.US,D,20200623,000000,4.65771,4.67402,4.6415,4.67402,159481.77289104,0
+MMT.US,D,20200624,000000,4.65771,4.65771,4.56872,4.56872,139538.46300042,0
+MMT.US,D,20200625,000000,4.57644,4.64968,4.55213,4.64968,211258.42833867,0
+MMT.US,D,20200626,000000,4.60916,4.62538,4.57644,4.58492,86309.62994308,0
+MMT.US,D,20200629,000000,4.60916,4.60916,4.54439,4.56032,149243.33732569,0
+MMT.US,D,20200630,000000,4.57644,4.60104,4.52789,4.52789,175117.3448174,0
+MMT.US,D,20200701,000000,4.51149,4.61707,4.51149,4.56872,254637.06323398,0
+MMT.US,D,20200702,000000,4.60916,4.62538,4.58492,4.60104,161271.27152332,0
+MMT.US,D,20200706,000000,4.63329,4.64968,4.58492,4.64968,154002.95816921,0
+MMT.US,D,20200707,000000,4.63329,4.6415,4.60104,4.62538,238133.79131876,0
+MMT.US,D,20200708,000000,4.63329,4.63329,4.59286,4.61707,209618.49657488,0
+MMT.US,D,20200709,000000,4.61707,4.61707,4.56032,4.56032,129050.74932089,0
+MMT.US,D,20200710,000000,4.56032,4.57644,4.54439,4.56032,137146.45386245,0
+MMT.US,D,20200713,000000,4.58492,4.59286,4.54439,4.55213,77403.506341058,0
+MMT.US,D,20200714,000000,4.55278,4.56373,4.52017,4.55278,206049.04613173,0
+MMT.US,D,20200715,000000,4.57729,4.58579,4.56098,4.58579,110872.54063012,0
+MMT.US,D,20200716,000000,4.56946,4.61811,4.55278,4.56946,149484.12937639,0
+MMT.US,D,20200717,000000,4.56098,4.59378,4.56098,4.57729,173060.53518611,0
+MMT.US,D,20200720,000000,4.58579,4.58579,4.56946,4.56946,208315.88583366,0
+MMT.US,D,20200721,000000,4.60181,4.60181,4.57729,4.58579,637418.98851443,0
+MMT.US,D,20200722,000000,4.57729,4.60181,4.56946,4.57729,623733.08966819,0
+MMT.US,D,20200723,000000,4.57729,4.6264,4.57729,4.6264,211090.82858532,0
+MMT.US,D,20200724,000000,4.61811,4.65099,4.6102,4.63461,139765.465198,0
+MMT.US,D,20200727,000000,4.61811,4.67544,4.61811,4.64272,154909.90620157,0
+MMT.US,D,20200728,000000,4.65099,4.70815,4.65099,4.69995,205131.49052003,0
+MMT.US,D,20200729,000000,4.71634,4.75726,4.7038,4.74076,471309.60006059,0
+MMT.US,D,20200730,000000,4.74076,4.74076,4.71634,4.72455,122205.67838191,0
+MMT.US,D,20200731,000000,4.75726,4.77365,4.74887,4.75726,123664.22053922,0
+MMT.US,D,20200803,000000,4.76537,4.82259,4.76537,4.76537,275791.75868362,0
+MMT.US,D,20200804,000000,4.75726,4.77365,4.74887,4.74887,160965.77323875,0
+MMT.US,D,20200805,000000,4.77365,4.77365,4.73275,4.75726,247323.13728879,0
+MMT.US,D,20200806,000000,4.74887,4.78977,4.73934,4.78977,278381.06879707,0
+MMT.US,D,20200807,000000,4.76537,4.84719,4.76537,4.83889,150995.70943033,0
+MMT.US,D,20200810,000000,4.82259,4.87152,4.82259,4.87152,86171.731411843,0
+MMT.US,D,20200811,000000,4.86351,4.87972,4.8143,4.83889,178995.47581895,0
+MMT.US,D,20200812,000000,4.83889,4.84719,4.82259,4.84719,69271.736029827,0
+MMT.US,D,20200813,000000,4.86351,4.91262,4.84719,4.85539,173021.28714262,0
+MMT.US,D,20200814,000000,4.8307,4.85529,4.8307,4.83889,150960.70441854,0
+MMT.US,D,20200817,000000,4.83889,4.87152,4.83889,4.87152,119903.83366819,0
+MMT.US,D,20200818,000000,4.89735,4.89735,4.83966,4.84796,140962.00014596,0
+MMT.US,D,20200819,000000,4.84796,4.85625,4.81325,4.82335,163659.03762958,0
+MMT.US,D,20200820,000000,4.81485,4.86444,4.81485,4.86444,67696.510499932,0
+MMT.US,D,20200821,000000,4.86444,4.86444,4.84796,4.85625,83568.631445268,0
+MMT.US,D,20200824,000000,4.86444,4.87254,4.85625,4.86444,105818.02908134,0
+MMT.US,D,20200825,000000,4.87254,4.87254,4.83212,4.86444,185647.48881423,0
+MMT.US,D,20200826,000000,4.84796,4.87254,4.81485,4.84796,134063.89131032,0
+MMT.US,D,20200827,000000,4.86444,4.89735,4.83966,4.87254,237112.28142967,0
+MMT.US,D,20200828,000000,4.87254,4.87254,4.83144,4.84796,159050.04441247,0
+MMT.US,D,20200831,000000,4.87254,4.87254,4.79026,4.81485,165652.20178491,0
+MMT.US,D,20200901,000000,4.79864,5.00426,4.74652,5.00426,232796.05740195,0
+MMT.US,D,20200902,000000,4.98756,5.03715,4.95504,5.02103,225194.66605704,0
+MMT.US,D,20200903,000000,5.01236,5.01236,4.89735,4.96305,169388.1912235,0
+MMT.US,D,20200904,000000,4.93015,4.94665,4.82335,4.92205,141818.03179756,0
+MMT.US,D,20200908,000000,4.82335,4.91384,4.82335,4.89735,97302.264398507,0
+MMT.US,D,20200909,000000,4.92205,4.94665,4.87254,4.93015,154431.50437397,0
+MMT.US,D,20200910,000000,4.93854,4.94665,4.85625,4.88906,132969.18912389,0
+MMT.US,D,20200911,000000,4.87254,4.88906,4.86444,4.88084,158900.47754396,0
+MMT.US,D,20200914,000000,4.90546,4.93854,4.87254,4.88906,112287.59171219,0
+MMT.US,D,20200915,000000,4.89083,4.91564,4.89083,4.90735,51251.580270996,0
+MMT.US,D,20200916,000000,4.93213,4.93213,4.89083,4.90735,78916.14715293,0
+MMT.US,D,20200917,000000,4.89923,4.95711,4.89083,4.95711,105971.83898156,0
+MMT.US,D,20200918,000000,4.94053,4.94053,4.90735,4.90735,96264.843140432,0
+MMT.US,D,20200921,000000,4.90735,4.92403,4.89083,4.89083,63570.162142159,0
+MMT.US,D,20200922,000000,4.89083,4.90697,4.87444,4.87444,116320.59337191,0
+MMT.US,D,20200923,000000,4.89083,4.89083,4.75829,4.76651,138852.15261803,0
+MMT.US,D,20200924,000000,4.79138,4.79138,4.74152,4.74989,147580.06888738,0
+MMT.US,D,20200925,000000,4.76651,4.76651,4.70844,4.73351,143519.48752143,0
+MMT.US,D,20200928,000000,4.75829,4.77489,4.72521,4.75829,139366.62021535,0
+MMT.US,D,20200929,000000,4.75829,4.75829,4.70844,4.73351,86673.469913959,0
+MMT.US,D,20200930,000000,4.76651,4.77489,4.65875,4.65875,723045.49034893,0
+MMT.US,D,20201001,000000,4.67534,4.73351,4.67534,4.71674,169412.58865594,0
+MMT.US,D,20201002,000000,4.70844,4.79138,4.70844,4.78319,116131.77845991,0
+MMT.US,D,20201005,000000,4.77489,4.81609,4.77489,4.78319,154903.54165398,0
+MMT.US,D,20201006,000000,4.79138,4.82466,4.78319,4.78319,85765.461123663,0
+MMT.US,D,20201007,000000,4.82466,4.89083,4.82466,4.85758,159219.76568169,0
+MMT.US,D,20201008,000000,4.86586,4.90735,4.80797,4.80797,109354.59602859,0
+MMT.US,D,20201009,000000,4.87444,4.88236,4.84965,4.87444,72495.379386967,0
+MMT.US,D,20201012,000000,4.86586,4.91564,4.84946,4.89923,120604.99466164,0
+MMT.US,D,20201013,000000,4.89235,4.89235,4.81722,4.84239,155495.44458037,0
+MMT.US,D,20201014,000000,4.85898,4.85898,4.80063,4.80884,107103.66769564,0
+MMT.US,D,20201015,000000,4.79223,4.8008,4.76706,4.80063,113372.74707724,0
+MMT.US,D,20201016,000000,4.80884,4.80884,4.75037,4.75037,73044.851996048,0
+MMT.US,D,20201019,000000,4.75886,4.80884,4.75886,4.80063,99206.324887503,0
+MMT.US,D,20201020,000000,4.80063,4.84239,4.76706,4.8258,89616.012418961,0
+MMT.US,D,20201021,000000,4.80063,4.80892,4.77546,4.77546,97844.311702058,0
+MMT.US,D,20201022,000000,4.77546,4.78402,4.75886,4.75886,726766.62917646,0
+MMT.US,D,20201023,000000,4.76706,4.80063,4.75886,4.77546,89516.301173298,0
+MMT.US,D,20201026,000000,4.75886,4.77546,4.7171,4.75037,114769.76527447,0
+MMT.US,D,20201027,000000,4.79223,4.80063,4.78402,4.79223,82262.838430251,0
+MMT.US,D,20201028,000000,4.78402,4.78402,4.7171,4.7254,200135.32065754,0
+MMT.US,D,20201029,000000,4.7254,4.78402,4.7254,4.76706,714125.5768938,0
+MMT.US,D,20201030,000000,4.79223,4.79223,4.73398,4.73398,122446.47043261,0
+MMT.US,D,20201102,000000,4.77546,4.80884,4.76264,4.79223,101587.72644617,0
+MMT.US,D,20201103,000000,4.80063,4.88829,4.78402,4.80884,267593.16062263,0
+MMT.US,D,20201104,000000,4.834,4.85898,4.834,4.84239,75030.590845857,0
+MMT.US,D,20201105,000000,4.85068,4.91752,4.85068,4.89235,77696.275530453,0
+MMT.US,D,20201106,000000,4.89235,4.90083,4.89235,4.89235,41059.818054676,0
+MMT.US,D,20201109,000000,4.91752,4.9509,4.91347,4.9426,123331.1425484,0
+MMT.US,D,20201110,000000,4.95909,4.99691,4.9426,4.99275,158285.23794309,0
+MMT.US,D,20201111,000000,5.00076,5.0761,4.97577,5.05951,253453.25738121,0
+MMT.US,D,20201112,000000,5.04271,5.04271,4.96768,4.96768,100413.46741479,0
+MMT.US,D,20201113,000000,4.97577,5.02576,4.9426,4.95909,180466.74707146,0
+MMT.US,D,20201116,000000,4.95909,4.99275,4.9426,4.99275,194552.5516583,0
+MMT.US,D,20201117,000000,4.98588,5.00255,4.94392,4.97738,140701.05369454,0
+MMT.US,D,20201118,000000,5.00255,5.00255,4.96051,4.97738,154331.79312831,0
+MMT.US,D,20201119,000000,4.96919,4.99447,4.96051,4.96919,107398.55840089,0
+MMT.US,D,20201120,000000,4.99447,4.99447,4.96051,4.96919,163695.10339929,0
+MMT.US,D,20201123,000000,4.96919,5.00255,4.96919,4.98588,152942.20023663,0
+MMT.US,D,20201124,000000,4.99447,5.01961,4.98963,5.01961,159111.56837255,0
+MMT.US,D,20201125,000000,5.01961,5.06157,5.00255,5.04479,189085.40527374,0
+MMT.US,D,20201127,000000,5.06157,5.06985,5.00255,5.05318,99140.557895682,0
+MMT.US,D,20201130,000000,5.06157,5.07834,5.03989,5.07834,171639.11955645,0
+MMT.US,D,20201201,000000,5.07834,5.15404,5.06985,5.13736,267472.23421831,0
+MMT.US,D,20201202,000000,5.11201,5.14556,5.05318,5.06157,150592.62141593,0
+MMT.US,D,20201203,000000,5.06157,5.12888,5.06157,5.09523,129173.79724108,0
+MMT.US,D,20201204,000000,5.1204,5.12888,5.06157,5.06985,120612.41996716,0
+MMT.US,D,20201207,000000,5.07834,5.11201,5.06157,5.08682,81240.267783235,0
+MMT.US,D,20201208,000000,5.08682,5.1204,5.05356,5.11201,69053.219895713,0
+MMT.US,D,20201209,000000,5.12888,5.14556,5.1204,5.13736,197677.54452774,0
+MMT.US,D,20201210,000000,5.13736,5.17092,5.13736,5.16254,126731.93248027,0
+MMT.US,D,20201211,000000,5.15404,5.17092,5.13736,5.14556,89141.853623094,0
+MMT.US,D,20201214,000000,5.16254,5.2129,5.10371,5.11201,180595.0987813,0
+MMT.US,D,20201215,000000,5.13058,5.16452,5.08833,5.13917,113602.9315486,0
+MMT.US,D,20201216,000000,5.14764,5.15613,5.11359,5.14764,84765.16639323,0
+MMT.US,D,20201217,000000,5.15613,5.17291,5.14764,5.17291,73562.501867151,0
+MMT.US,D,20201218,000000,5.18148,5.22381,5.14764,5.21542,134093.59253244,0
+MMT.US,D,20201221,000000,5.19005,5.19005,5.10512,5.11359,151372.27849639,0
+MMT.US,D,20201222,000000,5.09682,5.16452,5.08833,5.13917,152455.31234557,0
+MMT.US,D,20201223,000000,5.14764,5.16452,5.09682,5.14764,111070.9023635,0
+MMT.US,D,20201224,000000,5.15613,5.19837,5.14764,5.19005,101335.26605821,0
+MMT.US,D,20201228,000000,5.17291,5.19005,5.11359,5.13917,88499.034315945,0
+MMT.US,D,20201229,000000,5.14764,5.24927,5.08833,5.20665,394230.6856469,0
+MMT.US,D,20201230,000000,5.22381,5.26614,5.19005,5.26614,77346.225412699,0
+MMT.US,D,20201231,000000,5.29169,5.30838,5.17291,5.17291,310676.90481269,0
+MMT.US,D,20210104,000000,5.20665,5.2407,5.17291,5.19005,131103.31592047,0
+MMT.US,D,20210105,000000,5.19005,5.20665,5.14339,5.18148,135590.32197534,0
+MMT.US,D,20210106,000000,5.19837,5.23202,5.15613,5.21542,167133.01985881,0
+MMT.US,D,20210107,000000,5.19837,5.21108,5.15613,5.17291,122273.5668896,0
+MMT.US,D,20210108,000000,5.16452,5.23212,5.16452,5.21542,86347.817228654,0
+MMT.US,D,20210111,000000,5.17291,5.22362,5.16452,5.20665,101344.8128796,0
+MMT.US,D,20210112,000000,5.22381,5.2407,5.20665,5.22381,90999.240763057,0
+MMT.US,D,20210113,000000,5.23212,5.24927,5.22381,5.23212,125177.92210903,0
+MMT.US,D,20210114,000000,5.23212,5.27464,5.23212,5.25757,148156.06044477,0
+MMT.US,D,20210115,000000,5.26614,5.29169,5.24927,5.24927,84329.194882935,0
+MMT.US,D,20210119,000000,5.26867,5.30281,5.2519,5.30281,114832.34999247,0
+MMT.US,D,20210120,000000,5.29423,5.29867,5.26867,5.26867,97438.041413876,0
+MMT.US,D,20210121,000000,5.27736,5.28283,5.24323,5.2519,72875.130726834,0
+MMT.US,D,20210122,000000,5.2519,5.28575,5.2519,5.26867,108098.6586364,0
+MMT.US,D,20210125,000000,5.2603,5.26867,5.24323,5.2603,98526.379052714,0
+MMT.US,D,20210126,000000,5.2519,5.2519,5.2175,5.23474,83133.720692907,0
+MMT.US,D,20210127,000000,5.2519,5.2519,5.2175,5.2175,116497.73994665,0
+MMT.US,D,20210128,000000,5.2092,5.26867,5.20063,5.24323,113698.39976255,0
+MMT.US,D,20210129,000000,5.24323,5.32855,5.2175,5.24323,256805.25244821,0
+MMT.US,D,20210201,000000,5.26867,5.29423,5.2519,5.27736,201088.94203893,0
+MMT.US,D,20210202,000000,5.31987,5.31995,5.23474,5.23474,192662.28102243,0
+MMT.US,D,20210203,000000,5.28575,5.28575,5.22608,5.23474,129972.54796433,0
+MMT.US,D,20210204,000000,5.23474,5.26867,5.23474,5.24323,207271.03927006,0
+MMT.US,D,20210205,000000,5.26867,5.29423,5.2519,5.28575,85389.952815525,0
+MMT.US,D,20210208,000000,5.30281,5.39661,5.28575,5.37975,129252.29332811,0
+MMT.US,D,20210209,000000,5.38814,5.38814,5.28556,5.31139,347866.01717136,0
+MMT.US,D,20210210,000000,5.35399,5.35399,5.31987,5.34551,118051.75031789,0
+MMT.US,D,20210211,000000,5.35399,5.39661,5.31987,5.35399,166173.03392981,0
+MMT.US,D,20210212,000000,5.37107,5.38814,5.34778,5.35399,93015.741592912,0
+MMT.US,D,20210216,000000,5.36531,5.4081,5.34646,5.38237,143708.30243342,0
+MMT.US,D,20210217,000000,5.36531,5.41669,5.35663,5.4081,119747.9022521,0
+MMT.US,D,20210218,000000,5.37379,5.4081,5.36531,5.38237,124049.27566875,0
+MMT.US,D,20210219,000000,5.39954,5.39954,5.35663,5.35663,95456.545595799,0
+MMT.US,D,20210222,000000,5.36531,5.38237,5.31374,5.34796,99583.954711506,0
+MMT.US,D,20210223,000000,5.35663,5.35663,5.27078,5.2881,267664.23140411,0
+MMT.US,D,20210224,000000,5.31374,5.34796,5.2881,5.32224,169799.76530134,0
+MMT.US,D,20210225,000000,5.33091,5.38237,5.27078,5.2881,144684.19973142,0
+MMT.US,D,20210226,000000,5.33091,5.37379,5.31364,5.35663,230282.06110172,0
+MMT.US,D,20210301,000000,5.38237,5.4081,5.37379,5.39954,100203.43734414,0
+MMT.US,D,20210302,000000,5.38237,5.4081,5.34796,5.34796,170334.38729938,0
+MMT.US,D,20210303,000000,5.37379,5.41669,5.36531,5.41669,124700.58103936,0
+MMT.US,D,20210304,000000,5.4081,5.41669,5.37379,5.39095,149042.85407642,0
+MMT.US,D,20210305,000000,5.41669,5.41669,5.34796,5.39095,126642.82881393,0
+MMT.US,D,20210308,000000,5.34796,5.39954,5.34796,5.36531,125499.3317626,0
+MMT.US,D,20210309,000000,5.37379,5.41669,5.34796,5.39954,199390.66858886,0
+MMT.US,D,20210310,000000,5.4081,5.43394,5.4081,5.43394,94842.36675283,0
+MMT.US,D,20210311,000000,5.43394,5.43394,5.4081,5.41669,147357.30972155,0
+MMT.US,D,20210312,000000,5.39954,5.41669,5.38237,5.4081,107253.23456411,0
+MMT.US,D,20210315,000000,5.39954,5.43394,5.39954,5.42526,151947.20929586,0
+MMT.US,D,20210316,000000,5.40189,5.44525,5.39342,5.39342,168757.04025361,0
+MMT.US,D,20210317,000000,5.41942,5.41942,5.35871,5.36729,114169.3762846,0
+MMT.US,D,20210318,000000,5.35871,5.36701,5.27227,5.30687,201736.00437781,0
+MMT.US,D,20210319,000000,5.28961,5.29301,5.25492,5.28961,189827.93582656,0
+MMT.US,D,20210322,000000,5.30687,5.33561,5.29376,5.29829,112160.30076029,0
+MMT.US,D,20210323,000000,5.30687,5.35871,5.30687,5.35871,109231.5481084,0
+MMT.US,D,20210324,000000,5.36729,5.4277,5.36701,5.4277,124992.28947082,0
+MMT.US,D,20210325,000000,5.41942,5.45375,5.41056,5.45375,158597.10077526,0
+MMT.US,D,20210326,000000,5.43658,5.47109,5.43658,5.46251,97624.734810014,0
+MMT.US,D,20210329,000000,5.47109,5.54028,5.45543,5.54028,293721.75001817,0
+MMT.US,D,20210330,000000,5.46251,5.55753,5.46251,5.54895,110246.6934499,0
+MMT.US,D,20210331,000000,5.55753,5.61804,5.54028,5.60062,201246.99497089,0
+MMT.US,D,20210401,000000,5.62663,5.63521,5.5748,5.60062,131163.77912263,0
+MMT.US,D,20210405,000000,5.66124,5.68716,5.61804,5.64398,188331.20638367,0
+MMT.US,D,20210406,000000,5.63521,5.65257,5.5748,5.5748,104718.02310524,0
+MMT.US,D,20210407,000000,5.60929,5.65257,5.58346,5.58346,107573.58345976,0
+MMT.US,D,20210408,000000,5.60062,5.64398,5.60062,5.63521,105473.28275324,0
+MMT.US,D,20210409,000000,5.66999,5.6784,5.61804,5.64398,108210.03821933,0
+MMT.US,D,20210412,000000,5.64398,5.65181,5.5748,5.5748,97081.626748527,0
+MMT.US,D,20210413,000000,5.59402,5.61127,5.55914,5.55914,83238.735728234,0
+MMT.US,D,20210414,000000,5.5678,5.61127,5.5678,5.58525,95803.413439757,0
+MMT.US,D,20210415,000000,5.59402,5.65482,5.58525,5.65482,80394.843710961,0
+MMT.US,D,20210416,000000,5.68103,5.68961,5.62917,5.6635,141493.43987018,0
+MMT.US,D,20210419,000000,5.6635,5.69838,5.65482,5.68961,133023.28777846,0
+MMT.US,D,20210420,000000,5.68961,5.69838,5.6288,5.6288,98450.004481567,0
+MMT.US,D,20210421,000000,5.65482,5.68103,5.59402,5.60269,114657.32493361,0
+MMT.US,D,20210422,000000,5.62023,5.63747,5.59402,5.60269,55103.192324228,0
+MMT.US,D,20210423,000000,5.61127,5.64624,5.59402,5.64624,46565.151724817,0
+MMT.US,D,20210426,000000,5.65482,5.65482,5.61127,5.63747,82430.438183601,0
+MMT.US,D,20210427,000000,5.62023,5.65482,5.61127,5.62023,122098.54183071,0
+MMT.US,D,20210428,000000,5.62023,5.74183,5.61127,5.73314,158480.41740267,0
+MMT.US,D,20210429,000000,5.74183,5.74183,5.67528,5.69838,99698.516568225,0
+MMT.US,D,20210430,000000,5.72449,5.76805,5.69838,5.70705,127733.28796862,0
+MMT.US,D,20210503,000000,5.74183,5.75919,5.64624,5.64624,118444.23075295,0
+MMT.US,D,20210504,000000,5.64624,5.69838,5.63747,5.65482,137304.50679438,0
+MMT.US,D,20210505,000000,5.65482,5.65482,5.60269,5.60269,95196.659902314,0
+MMT.US,D,20210506,000000,5.62023,5.6288,5.60269,5.6288,101101.89931304,0
+MMT.US,D,20210507,000000,5.62023,5.63747,5.59402,5.59402,160047.15686911,0
+MMT.US,D,20210510,000000,5.59402,5.61127,5.53311,5.55036,148274.86533322,0
+MMT.US,D,20210511,000000,5.53311,5.5678,5.50701,5.5157,73490.370327735,0
+MMT.US,D,20210512,000000,5.50701,5.59402,5.49512,5.59402,193336.92306756,0
+MMT.US,D,20210513,000000,5.57649,5.6635,5.57649,5.6635,73596.446120995,0
+MMT.US,D,20210514,000000,5.65482,5.67246,5.61127,5.6635,117950.97831429,0
+MMT.US,D,20210517,000000,5.64624,5.68112,5.64624,5.6634,84574.229965363,0
+MMT.US,D,20210518,000000,5.66519,5.69149,5.61278,5.61278,67746.366122763,0
+MMT.US,D,20210519,000000,5.61278,5.71769,5.60401,5.71769,123579.35990461,0
+MMT.US,D,20210520,000000,5.71769,5.71769,5.64784,5.70036,73480.823506342,0
+MMT.US,D,20210521,000000,5.70036,5.70461,5.64784,5.66519,79927.04946269,0
+MMT.US,D,20210524,000000,5.67404,5.70036,5.65662,5.67404,105603.75597894,0
+MMT.US,D,20210525,000000,5.66519,5.68283,5.65662,5.65662,45524.548192944,0
+MMT.US,D,20210526,000000,5.68283,5.70036,5.64784,5.67404,101652.43268005,0
+MMT.US,D,20210527,000000,5.66519,5.69141,5.62146,5.63031,67854.563431888,0
+MMT.US,D,20210528,000000,5.67404,5.68283,5.59524,5.59524,161531.1572168,0
+MMT.US,D,20210601,000000,5.59524,5.64784,5.54273,5.54273,175370.8659633,0
+MMT.US,D,20210602,000000,5.56027,5.56903,5.48136,5.49022,206782.02986313,0
+MMT.US,D,20210603,000000,5.49022,5.50765,5.47268,5.48136,134808.54337901,0
+MMT.US,D,20210604,000000,5.48136,5.54273,5.48136,5.52519,129011.50127741,0
+MMT.US,D,20210607,000000,5.52519,5.53406,5.50765,5.50765,75001.950381676,0
+MMT.US,D,20210608,000000,5.52519,5.55141,5.4989,5.52519,151700.05269755,0
+MMT.US,D,20210609,000000,5.51652,5.55141,5.4989,5.52519,102135.07753938,0
+MMT.US,D,20210610,000000,5.52519,5.58449,5.52519,5.54273,114654.14265979,0
+MMT.US,D,20210611,000000,5.54273,5.58638,5.54273,5.55141,108100.78015227,0
+MMT.US,D,20210614,000000,5.55141,5.58638,5.55141,5.57781,59809.775271127,0
+MMT.US,D,20210615,000000,5.57959,5.58828,5.553,5.57959,50451.768789823,0
+MMT.US,D,20210616,000000,5.6061,5.6061,5.57064,5.58828,61875.070965881,0
+MMT.US,D,20210617,000000,5.58828,5.58828,5.553,5.5795,75049.684488641,0
+MMT.US,D,20210618,000000,5.58828,5.58828,5.57064,5.58828,100323.30299052,0
+MMT.US,D,20210621,000000,5.59714,5.61457,5.52661,5.54423,170254.83045442,0
+MMT.US,D,20210622,000000,5.553,5.553,5.50897,5.51774,126487.95815578,0
+MMT.US,D,20210623,000000,5.51774,5.53557,5.50897,5.50897,152873.25097101,0
+MMT.US,D,20210624,000000,5.53557,5.54414,5.46496,5.48258,227451.95893759,0
+MMT.US,D,20210625,000000,5.49136,5.49183,5.43848,5.4561,168757.04025361,0
+MMT.US,D,20210628,000000,5.48258,5.52661,5.4561,5.50897,200088.6473085,0
+MMT.US,D,20210629,000000,5.49136,5.52661,5.49136,5.51774,105873.18849383,0
+MMT.US,D,20210630,000000,5.54423,5.59714,5.50897,5.50897,285791.52371414,0
+MMT.US,D,20210701,000000,5.50897,5.57064,5.50003,5.50897,156109.62342335,0
+MMT.US,D,20210702,000000,5.50897,5.53557,5.50897,5.51774,138670.76301157,0
+MMT.US,D,20210706,000000,5.53557,5.553,5.51774,5.553,154559.85608383,0
+MMT.US,D,20210707,000000,5.57064,5.57959,5.53557,5.57959,68143.089589553,0
+MMT.US,D,20210708,000000,5.57959,5.58828,5.53566,5.57959,101844.42986586,0
+MMT.US,D,20210709,000000,5.57064,5.62354,5.57064,5.59714,109835.11937206,0
+MMT.US,D,20210712,000000,5.59714,5.65878,5.59714,5.64115,93232.13621116,0
+MMT.US,D,20210713,000000,5.65181,5.65633,5.60751,5.65181,280685.03502666,0
+MMT.US,D,20210714,000000,5.63428,5.65181,5.59864,5.62521,122063.53681895,0
+MMT.US,D,20210715,000000,5.61637,5.64304,5.58082,5.60751,82353.002854521,0
+MMT.US,D,20210716,000000,5.59864,5.6321,5.56311,5.56311,80807.478546738,0
+MMT.US,D,20210719,000000,5.54538,5.56301,5.47449,5.48326,215751.79894111,0
+MMT.US,D,20210720,000000,5.52756,5.55423,5.45667,5.50098,188591.09207715,0
+MMT.US,D,20210721,000000,5.50993,5.55423,5.46544,5.50098,136637.29005479,0
+MMT.US,D,20210722,000000,5.51878,5.58082,5.49221,5.58082,97008.434451178,0
+MMT.US,D,20210723,000000,5.55423,5.57206,5.49221,5.50993,137502.86852778,0
+MMT.US,D,20210726,000000,5.51878,5.52756,5.49221,5.50098,134435.15658675,0
+MMT.US,D,20210727,000000,5.50098,5.52341,5.48326,5.48326,102667.57802155,0
+MMT.US,D,20210728,000000,5.50098,5.51878,5.48589,5.49221,140623.61836546,0
+MMT.US,D,20210729,000000,5.50098,5.5235,5.49221,5.50993,124727.09998768,0
+MMT.US,D,20210730,000000,5.55423,5.55423,5.51878,5.53643,150975.55502961,0
+MMT.US,D,20210802,000000,5.52756,5.54538,5.50098,5.50993,159732.11176313,0
+MMT.US,D,20210803,000000,5.52756,5.58978,5.51878,5.58978,115317.11636768,0
+MMT.US,D,20210804,000000,5.58082,5.66962,5.57206,5.66068,181998.48152612,0
+MMT.US,D,20210805,000000,5.66962,5.6784,5.59864,5.66068,193800.47428411,0
+MMT.US,D,20210806,000000,5.66962,5.70506,5.64238,5.70506,92177.742826166,0
+MMT.US,D,20210809,000000,5.6963,5.70506,5.63428,5.70506,97894.16732489,0
+MMT.US,D,20210810,000000,5.70506,5.70506,5.6471,5.68726,97171.791172797,0
+MMT.US,D,20210811,000000,5.66962,5.70506,5.66962,5.68726,116689.73713244,0
+MMT.US,D,20210812,000000,5.70506,5.71392,5.6784,5.70506,96495.027611806,0
+MMT.US,D,20210813,000000,5.71392,5.73165,5.6963,5.72279,123124.29475153,0
+MMT.US,D,20210816,000000,5.70506,5.73165,5.70506,5.72279,208935.3684663,0
+MMT.US,D,20210817,000000,5.74241,5.75145,5.71574,5.75145,138602.87450388,0
+MMT.US,D,20210818,000000,5.74241,5.74241,5.6978,5.70677,119209.03722235,0
+MMT.US,D,20210819,000000,5.70677,5.72467,5.69788,5.72467,79570.634797339,0
+MMT.US,D,20210820,000000,5.73364,5.75145,5.71574,5.73364,85561.795600603,0
+MMT.US,D,20210823,000000,5.74241,5.74692,5.66208,5.66208,110947.85444333,0
+MMT.US,D,20210824,000000,5.67114,5.68885,5.63531,5.64427,105601.63446309,0
+MMT.US,D,20210825,000000,5.66208,5.67105,5.63531,5.64427,82704.113730207,0
+MMT.US,D,20210826,000000,5.64427,5.70677,5.63531,5.67999,131937.0716555,0
+MMT.US,D,20210827,000000,5.67114,5.79595,5.67114,5.77812,134982.50767994,0
+MMT.US,D,20210830,000000,5.79595,5.84083,5.77812,5.84083,180585.5519599,0
+MMT.US,D,20210831,000000,5.85854,5.87637,5.82281,5.85854,197188.5351208,0
+MMT.US,D,20210901,000000,5.85854,5.8854,5.8496,5.8676,103933.06223512,0
+MMT.US,D,20210902,000000,5.87637,5.9301,5.82281,5.85854,199755.56931766,0
+MMT.US,D,20210903,000000,5.85854,5.87637,5.84083,5.85854,64236.318123824,0
+MMT.US,D,20210907,000000,5.85854,5.90333,5.82281,5.85854,81300.730985394,0
+MMT.US,D,20210908,000000,5.84083,5.8676,5.80491,5.81395,82414.526814611,0
+MMT.US,D,20210909,000000,5.82281,5.91219,5.82281,5.91219,105998.35792987,0
+MMT.US,D,20210910,000000,5.9301,5.9301,5.80481,5.81395,117379.22978863,0
+MMT.US,D,20210913,000000,5.8676,5.93897,5.84515,5.93897,173195.25144354,0
+MMT.US,D,20210914,000000,5.94085,5.9678,5.86891,5.9318,93693.565911836,0
+MMT.US,D,20210915,000000,5.9318,5.9318,5.86891,5.88672,93645.831804869,0
+MMT.US,D,20210916,000000,5.87788,5.88672,5.77898,5.77898,106589.20009832,0
+MMT.US,D,20210917,000000,5.76995,5.78803,5.69808,5.72515,124612.53813094,0
+MMT.US,D,20210920,000000,5.716,5.71997,5.62805,5.66208,157521.49223161,0
+MMT.US,D,20210921,000000,5.68018,5.716,5.66208,5.68018,116733.22820768,0
+MMT.US,D,20210922,000000,5.68018,5.716,5.64417,5.67122,152335.44669918,0
+MMT.US,D,20210923,000000,5.68018,5.74297,5.65312,5.68904,102790.62594173,0
+MMT.US,D,20210924,000000,5.68904,5.716,5.65312,5.68018,131573.23168461,0
+MMT.US,D,20210927,000000,5.67122,5.716,5.63521,5.66208,150575.64928902,0
+MMT.US,D,20210928,000000,5.66208,5.77898,5.64945,5.76995,146515.06792306,0
+MMT.US,D,20210929,000000,5.76995,5.84206,5.75486,5.82387,192606.06085202,0
+MMT.US,D,20210930,000000,5.85977,5.89568,5.84206,5.89568,280882.33600212,0
+MMT.US,D,20211001,000000,5.88672,5.90493,5.85977,5.87788,70299.610466506,0
+MMT.US,D,20211004,000000,5.87788,5.87788,5.815,5.84206,108134.72440612,0
+MMT.US,D,20211005,000000,5.85082,5.88672,5.76098,5.83281,90387.183435954,0
+MMT.US,D,20211006,000000,5.83281,5.83281,5.74843,5.76995,67523.606956919,0
+MMT.US,D,20211007,000000,5.76995,5.86891,5.76995,5.83281,68502.6865287,0
+MMT.US,D,20211008,000000,5.84206,5.84206,5.75203,5.76098,55843.601361175,0
+MMT.US,D,20211011,000000,5.78803,5.84206,5.73412,5.74297,80312.104592219,0
+MMT.US,D,20211012,000000,5.754,5.83525,5.754,5.79906,50930.170617422,0
+MMT.US,D,20211013,000000,5.79011,5.82167,5.74487,5.74938,73205.026443869,0
+MMT.US,D,20211014,000000,5.76295,5.87145,5.76295,5.87145,64587.428999512,0
+MMT.US,D,20211015,000000,5.87145,5.90765,5.78105,5.87145,65326.777278527,0
+MMT.US,D,20211018,000000,5.85345,5.89862,5.79915,5.84431,86740.29766371,0
+MMT.US,D,20211019,000000,5.84431,5.88061,5.83535,5.88061,63869.295879148,0
+MMT.US,D,20211020,000000,5.86242,5.86242,5.81726,5.81726,127547.65533041,0
+MMT.US,D,20211021,000000,5.83525,5.85345,5.77191,5.84431,50866.525141466,0
+MMT.US,D,20211022,000000,5.82632,5.93461,5.82632,5.91681,58613.240323167,0
+MMT.US,D,20211025,000000,5.91681,5.92585,5.82632,5.82632,88713.307418327,0
+MMT.US,D,20211026,000000,5.83525,5.92578,5.83525,5.92578,113503.22030294,0
+MMT.US,D,20211027,000000,5.86242,5.96188,5.86242,5.91681,85874.719190719,0
+MMT.US,D,20211028,000000,5.94398,5.94398,5.85345,5.87145,77137.256099979,0
+MMT.US,D,20211029,000000,5.90765,5.95291,5.88061,5.95291,93821.917621681,0
+MMT.US,D,20211101,000000,5.92578,5.94398,5.88061,5.88061,66524.37298442,0
+MMT.US,D,20211102,000000,5.88965,5.91681,5.83525,5.83525,81413.171326248,0
+MMT.US,D,20211103,000000,5.83525,5.87145,5.82632,5.83525,78426.076988075,0
+MMT.US,D,20211104,000000,5.84431,5.88061,5.84431,5.88061,63798.225097665,0
+MMT.US,D,20211105,000000,5.89862,5.90765,5.87145,5.90765,77989.044719847,0
+MMT.US,D,20211108,000000,5.88965,5.95291,5.88965,5.92578,39211.977736105,0
+MMT.US,D,20211109,000000,5.92578,5.95291,5.92578,5.95291,72844.368746787,0
+MMT.US,D,20211110,000000,5.96188,5.96188,5.93461,5.96188,90713.896879192,0
+MMT.US,D,20211111,000000,5.96188,5.97753,5.93461,5.93461,93268.201980866,0
+MMT.US,D,20211112,000000,5.95291,5.96188,5.92578,5.94398,57489.897672554,0
+MMT.US,D,20211115,000000,5.95291,5.98901,5.90765,5.97111,88456.603998642,0
+MMT.US,D,20211116,000000,5.97205,6.04474,5.81717,5.89004,193045.2146361,0
+MMT.US,D,20211117,000000,5.88098,5.89004,5.82632,5.82632,136960.82122423,0
+MMT.US,D,20211118,000000,5.84441,5.89909,5.81717,5.82632,125959.70070535,0
+MMT.US,D,20211119,000000,5.84441,5.84441,5.81717,5.81717,77844.781641016,0
+MMT.US,D,20211122,000000,5.81717,5.85365,5.81717,5.81717,60071.782480478,0
+MMT.US,D,20211123,000000,5.81717,5.86401,5.78077,5.78077,70218.992863629,0
+MMT.US,D,20211124,000000,5.81717,5.89909,5.78077,5.79887,84650.60453651,0
+MMT.US,D,20211126,000000,5.80812,5.91738,5.78077,5.89004,63891.571795733,0
+MMT.US,D,20211129,000000,5.88098,5.91738,5.79887,5.80812,84528.617374261,0
+MMT.US,D,20211130,000000,5.84441,5.90813,5.79887,5.82632,90193.064734291,0
+MMT.US,D,20211201,000000,5.84441,5.88098,5.81717,5.8627,63138.433663594,0
+MMT.US,D,20211202,000000,5.91738,5.981,5.8627,5.981,69745.894825695,0
+MMT.US,D,20211203,000000,5.96271,5.96271,5.89909,5.93538,41493.668049105,0
+MMT.US,D,20211206,000000,5.95377,5.96271,5.87165,5.90813,105211.27554389,0
+MMT.US,D,20211207,000000,5.90813,5.95961,5.89004,5.91738,59192.41415436,0
+MMT.US,D,20211208,000000,5.90813,5.98166,5.89004,5.90813,59405.626498813,0
+MMT.US,D,20211209,000000,5.89004,5.91738,5.88098,5.89909,61592.909355813,0
+MMT.US,D,20211210,000000,5.94461,5.9628,5.88098,5.90813,28395.429097489,0
+MMT.US,D,20211213,000000,5.90813,5.981,5.90813,5.981,105193.24265904,0
+MMT.US,D,20211214,000000,5.97279,5.97279,5.89945,5.927,60152.400083355,0
+MMT.US,D,20211215,000000,5.91793,5.9911,5.91793,5.9911,23908.423042636,0
+MMT.US,D,20211216,000000,5.9911,5.9911,5.86288,5.88852,79970.540537925,0
+MMT.US,D,20211217,000000,5.86288,6.00948,5.86288,6.00948,100893.99075825,0
+MMT.US,D,20211220,000000,5.94538,5.9843,5.89041,5.94538,62114.802258644,0
+MMT.US,D,20211221,000000,5.94538,5.95451,5.89041,5.927,60937.360953471,0
+MMT.US,D,20211222,000000,5.89945,5.98195,5.89446,5.927,64259.654798341,0
+MMT.US,D,20211223,000000,5.90852,6.00948,5.90852,5.98195,63443.931948181,0
+MMT.US,D,20211227,000000,5.98195,6.04605,5.95226,5.9911,94059.527398579,0
+MMT.US,D,20211228,000000,6.01853,6.01853,5.87193,5.89041,61921.744314914,0
+MMT.US,D,20211229,000000,5.89041,5.95451,5.87193,5.93603,62063.885877882,0
+MMT.US,D,20211230,000000,5.90852,5.95451,5.87193,5.93603,112183.63743481,0
+MMT.US,D,20211231,000000,5.96357,6.03144,5.78039,5.85375,346845.5680402,0
+MMT.US,D,20220103,000000,5.87193,5.95451,5.81707,5.87193,77528.675777105,0
+MMT.US,D,20220104,000000,5.86288,5.89041,5.78963,5.83535,262360.44174117,0
+MMT.US,D,20220105,000000,5.82622,5.86288,5.64304,5.67962,168517.30896083,0
+MMT.US,D,20220106,000000,5.67962,5.84451,5.67058,5.83535,85889.569801775,0
+MMT.US,D,20220107,000000,5.83535,5.88126,5.80793,5.83535,67892.750717461,0
+MMT.US,D,20220110,000000,5.82622,5.86288,5.78039,5.78963,63716.546736856,0
+MMT.US,D,20220111,000000,5.78963,5.8018,5.72554,5.74655,121760.16005023,0
+MMT.US,D,20220112,000000,5.74373,5.77548,5.72554,5.72554,59454.421363711,0
+MMT.US,D,20220113,000000,5.75295,5.75295,5.58799,5.64304,194497.39224582,0
+MMT.US,D,20220114,000000,5.38652,5.53311,5.36824,5.48721,1259720.0549736,0
+MMT.US,D,20220118,000000,5.48721,5.5149,5.37653,5.38577,343160.49498238,0
+MMT.US,D,20220119,000000,5.38587,5.42272,5.36739,5.41339,250761.05374829,0
+MMT.US,D,20220120,000000,5.40425,5.42272,5.36739,5.36739,174888.22110396,0
+MMT.US,D,20220121,000000,5.34891,5.37201,5.21975,5.23835,461296.04517695,0
+MMT.US,D,20220124,000000,5.10003,5.15518,5.00775,5.11834,314245.29449792,0
+MMT.US,D,20220125,000000,5.08146,5.22898,5.08146,5.21975,174985.81083378,0
+MMT.US,D,20220126,000000,5.21975,5.30271,5.21975,5.23835,119659.85934369,0
+MMT.US,D,20220127,000000,5.28433,5.32128,5.23835,5.30281,150972.37275582,0
+MMT.US,D,20220128,000000,5.30281,5.32128,5.25662,5.28433,112385.18144199,0
+MMT.US,D,20220131,000000,5.32128,5.34891,5.29356,5.34891,89749.667918469,0
+MMT.US,D,20220201,000000,5.33967,5.37653,5.31206,5.35815,122626.79928115,0
+MMT.US,D,20220202,000000,5.34891,5.38587,5.34891,5.38587,73154.110063106,0
+MMT.US,D,20220203,000000,5.33967,5.37653,5.33967,5.35815,69991.990666056,0
+MMT.US,D,20220204,000000,5.35815,5.36739,5.33052,5.35815,45954.155155644,0
+MMT.US,D,20220207,000000,5.35815,5.35815,5.30281,5.31206,81484.24210773,0
+MMT.US,D,20220208,000000,5.27518,5.33052,5.27518,5.28433,101402.09380796,0
+MMT.US,D,20220209,000000,5.29356,5.33967,5.29356,5.33052,123623.91173778,0
+MMT.US,D,20220210,000000,5.33052,5.33052,5.27518,5.28433,85034.598908108,0
+MMT.US,D,20220211,000000,5.30281,5.33967,5.2106,5.21975,89193.830761792,0
+MMT.US,D,20220214,000000,5.21975,5.22448,5.11834,5.13218,129932.2391629,0
+MMT.US,D,20220215,000000,5.15536,5.17394,5.11825,5.13688,124998.65401841,0
+MMT.US,D,20220216,000000,5.12756,5.13688,5.05328,5.08108,251743.31559388,0
+MMT.US,D,20220217,000000,5.11825,5.11825,5.04394,5.06251,72009.552253841,0
+MMT.US,D,20220218,000000,5.0347,5.07185,5.0347,5.06251,78774.005589962,0
+MMT.US,D,20220222,000000,5.0347,5.05328,4.96031,4.96031,165366.85790105,0
+MMT.US,D,20220223,000000,4.94185,4.96955,4.91394,4.91394,143583.13299738,0
+MMT.US,D,20220224,000000,4.83031,4.91394,4.76528,4.9047,139998.83194318,0
+MMT.US,D,20220225,000000,4.86746,4.98824,4.86746,4.96965,119600.45689946,0
+MMT.US,D,20220228,000000,4.96031,5.01613,4.95107,4.97898,126099.72075245,0
+MMT.US,D,20220301,000000,4.96031,5.04394,4.96031,4.98824,205898.4185053,0
+MMT.US,D,20220302,000000,4.96965,5.04394,4.96965,5.02537,81563.798952674,0
+MMT.US,D,20220303,000000,5.01613,5.03094,5.00678,5.01613,79320.295925246,0
+MMT.US,D,20220304,000000,5.00678,5.01065,4.96965,4.99747,71740.119738963,0
+MMT.US,D,20220307,000000,4.96031,4.97889,4.8768,4.8768,128193.65691139,0
+MMT.US,D,20220308,000000,4.8768,4.90526,4.86746,4.86746,78673.233586367,0
+MMT.US,D,20220309,000000,4.86746,4.93242,4.86746,4.8768,103527.85270487,0
+MMT.US,D,20220310,000000,4.85813,4.87661,4.83031,4.83031,104634.22322857,0
+MMT.US,D,20220311,000000,4.83031,4.84777,4.83031,4.83031,96464.26563176,0
+MMT.US,D,20220314,000000,4.83031,4.86727,4.68176,4.69098,119375.57621776,0
+MMT.US,D,20220315,000000,4.6891,4.73585,4.67977,4.6891,163944.38151344,0
+MMT.US,D,20220316,000000,4.6891,4.7827,4.6891,4.73585,213662.10581392,0
+MMT.US,D,20220317,000000,4.7172,4.81079,4.70786,4.77338,272539.47486231,0
+MMT.US,D,20220318,000000,4.76396,4.85758,4.76396,4.79204,167870.24662196,0
+MMT.US,D,20220321,000000,4.79204,4.82938,4.79204,4.80139,130465.80040298,0
+MMT.US,D,20220322,000000,4.82014,4.89499,4.79204,4.84823,124451.30292521,0
+MMT.US,D,20220323,000000,4.84823,4.87632,4.84823,4.87632,91038.488806564,0
+MMT.US,D,20220324,000000,4.86689,4.89499,4.84965,4.87632,92071.667032907,0
+MMT.US,D,20220325,000000,4.87632,4.88566,4.83889,4.85758,109360.96057619,0
+MMT.US,D,20220328,000000,4.88566,4.88566,4.82014,4.82948,115870.83200849,0
+MMT.US,D,20220329,000000,4.82948,4.92309,4.82948,4.90442,112864.64402753,0
+MMT.US,D,20220330,000000,4.86689,4.91374,4.84823,4.87632,115131.48372946,0
+MMT.US,D,20220331,000000,4.90442,4.97927,4.89499,4.96994,319551.20567674,0
+MMT.US,D,20220401,000000,4.95116,5.03536,4.95116,5.03536,63553.190015237,0
+MMT.US,D,20220404,000000,5.04479,5.1664,5.04479,5.10088,136972.48956148,0
+MMT.US,D,20220405,000000,5.1103,5.15708,5.00737,5.02602,144351.12174058,0
+MMT.US,D,20220406,000000,4.96994,5.07289,4.91374,4.92309,177439.34393185,0
+MMT.US,D,20220407,000000,4.90442,4.93242,4.86689,4.86689,91357.776944274,0
+MMT.US,D,20220408,000000,4.82948,4.88566,4.82948,4.84823,100417.71044652,0
+MMT.US,D,20220411,000000,4.84823,4.87162,4.81947,4.85758,122142.03290595,0
+MMT.US,D,20220412,000000,4.88566,4.91374,4.86689,4.91374,275731.29548146,0
+MMT.US,D,20220413,000000,4.84823,4.89499,4.80422,4.86689,113160.59549071,0
+MMT.US,D,20220414,000000,4.85758,4.87632,4.82948,4.82948,130292.89685998,0
+MMT.US,D,20220418,000000,4.7827,4.87632,4.7827,4.82014,141347.05527549,0
+MMT.US,D,20220419,000000,4.79845,4.88329,4.79845,4.81731,206503.05052686,0
+MMT.US,D,20220420,000000,4.84559,4.85502,4.77018,4.81731,248023.23752429,0
+MMT.US,D,20220421,000000,4.78904,4.81495,4.74189,4.74189,171294.37322836,0
+MMT.US,D,20220422,000000,4.73247,4.76074,4.72304,4.75132,138441.63929813,0
+MMT.US,D,20220425,000000,4.72304,4.7796,4.72304,4.73247,107699.81365374,0
+MMT.US,D,20220426,000000,4.72304,4.74189,4.70418,4.70418,82363.610433847,0
+MMT.US,D,20220427,000000,4.71361,4.75132,4.70888,4.73247,62114.802258644,0
+MMT.US,D,20220428,000000,4.71361,4.76074,4.71361,4.73247,87065.950349017,0
+MMT.US,D,20220429,000000,4.7796,4.7796,4.69475,4.69475,140371.15797751,0
+MMT.US,D,20220502,000000,4.69475,4.75132,4.67591,4.69475,215566.16630293,0
+MMT.US,D,20220503,000000,4.67591,4.74189,4.64763,4.64763,116653.67136274,0
+MMT.US,D,20220504,000000,4.68533,4.68533,4.61461,4.66648,167850.09222124,0
+MMT.US,D,20220505,000000,4.66648,4.66648,4.5722,4.58163,104064.59621877,0
+MMT.US,D,20220506,000000,4.55335,4.56278,4.52507,4.52507,121185.22925076,0
+MMT.US,D,20220509,000000,4.4685,4.54307,4.38365,4.44023,247584.08374019,0
+MMT.US,D,20220510,000000,4.44023,4.48736,4.44023,4.47792,107333.852167,0
+MMT.US,D,20220511,000000,4.47792,4.50611,4.4685,4.4685,64088.872771195,0
+MMT.US,D,20220512,000000,4.44023,4.45908,4.41192,4.41192,74369.738653852,0
+MMT.US,D,20220513,000000,4.41192,4.44964,4.35537,4.36481,237240.63313952,0
+MMT.US,D,20220516,000000,4.37423,4.42137,4.35537,4.36481,128529.91717601,0
+MMT.US,D,20220517,000000,4.437,4.437,4.3515,4.3705,106285.63134227,0
+MMT.US,D,20220518,000000,4.3515,4.39901,4.323,4.3515,107089.74908828,0
+MMT.US,D,20220519,000000,4.323,4.38951,4.323,4.3705,137296.79007064,0
+MMT.US,D,20220520,000000,4.38,4.4179,4.3705,4.38,75191.324312914,0
+MMT.US,D,20220523,000000,4.38,4.437,4.38,4.38951,123879.39082176,0
+MMT.US,D,20220524,000000,4.3705,4.418,4.3705,4.39901,72878.959538061,0
+MMT.US,D,20220525,000000,4.38951,4.47502,4.38951,4.437,181725.34804792,0
+MMT.US,D,20220526,000000,4.45602,4.55102,4.45602,4.51301,79481.355638494,0
+MMT.US,D,20220527,000000,4.52253,4.60802,4.52253,4.60802,103255.45465277,0
+MMT.US,D,20220531,000000,4.55102,4.60802,4.55102,4.59853,124909.79824759,0
+MMT.US,D,20220601,000000,4.57954,4.61753,4.56052,4.57002,117767.46444598,0
+MMT.US,D,20220602,000000,4.57954,4.62704,4.57954,4.60802,92685.09532922,0
+MMT.US,D,20220603,000000,4.58902,4.60802,4.561,4.57002,70481.34144197,0
+MMT.US,D,20220606,000000,4.60802,4.61753,4.53202,4.54154,108770.60777986,0
+MMT.US,D,20220607,000000,4.55102,4.59853,4.55102,4.59853,77071.107420736,0
+MMT.US,D,20220608,000000,4.58902,4.58902,4.52262,4.53202,61816.025469571,0
+MMT.US,D,20220609,000000,4.51301,4.54627,4.50351,4.50351,61186.624406592,0
+MMT.US,D,20220610,000000,4.51301,4.51301,4.42751,4.42751,90914.77327583,0
+MMT.US,D,20220613,000000,4.38,4.40689,4.28499,4.2945,199153.86343563,0
+MMT.US,D,20220614,000000,4.28971,4.35673,4.27055,4.28971,211758.64568891,0
+MMT.US,D,20220615,000000,4.29929,4.33758,4.27055,4.29929,234676.08527876,0
+MMT.US,D,20220616,000000,4.25141,4.25983,4.2131,4.2131,242567.27072996,0
+MMT.US,D,20220617,000000,4.16523,4.27045,4.16523,4.24183,96663.88869658,0
+MMT.US,D,20220621,000000,4.26099,4.28894,4.22269,4.22269,105775.93118754,0
+MMT.US,D,20220622,000000,4.16523,4.24183,4.15565,4.20353,154742.84651973,0
+MMT.US,D,20220623,000000,4.18439,4.24183,4.18439,4.2131,241239.88895276,0
+MMT.US,D,20220624,000000,4.2131,4.27055,4.20353,4.25141,119859.12809189,0
+MMT.US,D,20220627,000000,4.23226,4.29929,4.22269,4.25141,163575.00048488,0
+MMT.US,D,20220628,000000,4.28014,4.33758,4.26099,4.28014,167633.38410893,0
+MMT.US,D,20220629,000000,4.28014,4.31844,4.25294,4.29929,126082.47035019,0
+MMT.US,D,20220630,000000,4.30885,4.36632,4.28014,4.36632,352593.74781298,0
+MMT.US,D,20220701,000000,4.33758,4.40461,4.33758,4.39504,98438.256626912,0
+MMT.US,D,20220705,000000,4.39504,4.41419,4.33328,4.39504,136331.82106722,0
+MMT.US,D,20220706,000000,4.41419,4.42854,4.39504,4.39504,71073.931429438,0
+MMT.US,D,20220707,000000,4.40461,4.45248,4.40461,4.43334,73302.596034102,0
+MMT.US,D,20220708,000000,4.43334,4.44289,4.40469,4.42376,114594.50847047,0
+MMT.US,D,20220711,000000,4.41419,4.43716,4.40461,4.40461,41468.409305249,0
+MMT.US,D,20220712,000000,4.41419,4.45248,4.39504,4.39504,95428.410614428,0
+MMT.US,D,20220713,000000,4.33758,4.3935,4.33758,4.36632,102520.66053489,0
+MMT.US,D,20220714,000000,4.37588,4.37588,4.3416,4.36632,42836.521129105,0
+MMT.US,D,20220715,000000,4.36632,4.42376,4.36632,4.37588,57182.896796523,0
+MMT.US,D,20220718,000000,4.35673,4.3938,4.35673,4.38545,94332.876795171,0
+MMT.US,D,20220719,000000,4.40863,4.45684,4.40863,4.45684,72178.964822328,0
+MMT.US,D,20220720,000000,4.46649,4.49544,4.46167,4.47614,89190.726874594,0
+MMT.US,D,20220721,000000,4.47614,4.53403,4.45684,4.51473,92827.145208597,0
+MMT.US,D,20220722,000000,4.49544,4.53403,4.47614,4.47614,109726.95367475,0
+MMT.US,D,20220725,000000,4.52437,4.54357,4.46649,4.53403,110838.19667762,0
+MMT.US,D,20220726,000000,4.50508,4.52929,4.47614,4.48579,54214.560680852,0
+MMT.US,D,20220727,000000,4.52437,4.57261,4.52437,4.57261,142452.64546624,0
+MMT.US,D,20220728,000000,4.55332,4.63048,4.55332,4.5919,59057.589887371,0
+MMT.US,D,20220729,000000,4.64977,4.67873,4.5919,4.63048,212098.1420992,0
+MMT.US,D,20220801,000000,4.64014,4.68837,4.63048,4.68837,78342.631702029,0
+MMT.US,D,20220802,000000,4.68837,4.74625,4.68837,4.70766,113601.79168289,0
+MMT.US,D,20220803,000000,4.66909,4.7559,4.65943,4.7366,128641.92669087,0
+MMT.US,D,20220804,000000,4.7366,4.76555,4.72793,4.72793,65292.78266931,0
+MMT.US,D,20220805,000000,4.71731,4.75484,4.70766,4.72696,30797.602252928,0
+MMT.US,D,20220808,000000,4.72696,4.77519,4.72696,4.7366,111379.30567714,0
+MMT.US,D,20220809,000000,4.71731,4.80414,4.71731,4.78484,165578.31724882,0
+MMT.US,D,20220810,000000,4.78484,4.82342,4.7559,4.78484,87080.194454971,0
+MMT.US,D,20220811,000000,4.79448,4.84272,4.79448,4.84272,78316.716520059,0
+MMT.US,D,20220812,000000,4.82342,4.87167,4.82342,4.84272,44913.083568247,0
+MMT.US,D,20220815,000000,4.82342,4.89095,4.82342,4.87167,59565.527453979,0
+MMT.US,D,20220816,000000,4.85516,4.87942,4.8066,4.8066,82852.157459836,0
+MMT.US,D,20220817,000000,4.8066,4.8066,4.73863,4.73863,75298.329401267,0
+MMT.US,D,20220818,000000,4.73863,4.77747,4.69979,4.72892,149939.62508729,0
+MMT.US,D,20220819,000000,4.69009,4.73853,4.63181,4.64153,87207.322948544,0
+MMT.US,D,20220822,000000,4.56385,4.6124,4.54442,4.58327,125067.08858142,0
+MMT.US,D,20220823,000000,4.58327,4.6124,4.55414,4.57355,157152.57828731,0
+MMT.US,D,20220824,000000,4.54442,4.58327,4.54442,4.56385,127275.05141135,0
+MMT.US,D,20220825,000000,4.58327,4.59297,4.56385,4.57355,53995.195492675,0
+MMT.US,D,20220826,000000,4.55414,4.58327,4.53472,4.53472,58198.97547019,0
+MMT.US,D,20220829,000000,4.53472,4.55414,4.51529,4.52501,65025.741141661,0
+MMT.US,D,20220830,000000,4.52501,4.52501,4.47645,4.48616,33492.242143251,0
+MMT.US,D,20220831,000000,4.52501,4.53472,4.47091,4.48616,92645.873184032,0
+MMT.US,D,20220901,000000,4.46673,4.50558,4.41819,4.43762,174985.17360595,0
+MMT.US,D,20220902,000000,4.45703,4.48616,4.43762,4.44732,50123.021873013,0
+MMT.US,D,20220906,000000,4.43762,4.44732,4.41479,4.41819,33674.522656729,0
+MMT.US,D,20220907,000000,4.43762,4.46673,4.41819,4.44732,62283.294772204,0
+MMT.US,D,20220908,000000,4.46673,4.46673,4.43702,4.45703,71760.851639689,0
+MMT.US,D,20220909,000000,4.45703,4.48383,4.45218,4.46673,59221.600045808,0
+MMT.US,D,20220912,000000,4.50558,4.52432,4.46673,4.47645,48680.225266325,0
+MMT.US,D,20220913,000000,4.44123,4.44123,4.4021,4.41188,87932.922125938,0
+MMT.US,D,20220914,000000,4.41188,4.44123,4.4021,4.42166,80158.801307897,0
+MMT.US,D,20220915,000000,4.4021,4.42166,4.35613,4.36297,52563.483558658,0
+MMT.US,D,20220916,000000,4.33363,4.36297,4.31406,4.35319,111174.52776945,0
+MMT.US,D,20220919,000000,4.35319,4.35319,4.33363,4.33363,85532.707046284,0
+MMT.US,D,20220920,000000,4.33363,4.33363,4.2945,4.31406,107712.20729468,0
+MMT.US,D,20220921,000000,4.2945,4.35319,4.2945,4.31406,78046.85737495,0
+MMT.US,D,20220922,000000,4.2945,4.32336,4.2945,4.30428,80618.808456894,0
+MMT.US,D,20220923,000000,4.28471,4.2945,4.22064,4.22602,97646.228636523,0
+MMT.US,D,20220926,000000,4.20645,4.25526,4.14776,4.14776,124195.79680037,0
+MMT.US,D,20220927,000000,4.14776,4.18689,4.13798,4.13798,112126.23144882,0
+MMT.US,D,20220928,000000,4.13798,4.23266,4.13798,4.21624,124325.62104021,0
+MMT.US,D,20220929,000000,4.15755,4.16733,4.07928,4.07928,163794.2344241,0
+MMT.US,D,20220930,000000,4.13798,4.15755,4.07928,4.13798,118919.00368233,0
+MMT.US,D,20221003,000000,4.16733,4.19667,4.11842,4.18689,87457.581405307,0
+MMT.US,D,20221004,000000,4.19667,4.26515,4.17711,4.24558,139051.98323675,0
+MMT.US,D,20221005,000000,4.21624,4.25526,4.17534,4.22602,118743.17872761,0
+MMT.US,D,20221006,000000,4.20645,4.25536,4.20645,4.2358,122387.45758577,0
+MMT.US,D,20221007,000000,4.20645,4.25536,4.20645,4.22602,108016.83425112,0
+MMT.US,D,20221010,000000,4.21624,4.22592,4.18689,4.18689,141320.32960035,0
+MMT.US,D,20221011,000000,4.14776,4.20645,4.14776,4.16733,144996.29783989,0
+MMT.US,D,20221012,000000,4.13798,4.19178,4.13739,4.14776,131016.16946283,0
+MMT.US,D,20221013,000000,4.08906,4.1282,4.04015,4.08906,234972.67394547,0
+MMT.US,D,20221014,000000,4.09884,4.10863,4.04015,4.0695,119361.63278348,0
+MMT.US,D,20221017,000000,4.08906,4.14766,4.08906,4.1282,136458.56515451,0
+MMT.US,D,20221018,000000,4.15088,4.20008,4.10158,4.13116,127961.11833934,0
+MMT.US,D,20221019,000000,4.10158,4.12376,4.09171,4.10158,119306.57169537,0
+MMT.US,D,20221020,000000,4.09171,4.12179,4.09171,4.10158,126473.22194573,0
+MMT.US,D,20221021,000000,4.09171,4.13608,4.06213,4.13116,102936.66863272,0
+MMT.US,D,20221024,000000,4.09171,4.14594,4.09171,4.1213,130832.44396328,0
+MMT.US,D,20221025,000000,4.10158,4.20018,4.10158,4.1706,172111.17288194,0
+MMT.US,D,20221026,000000,4.19032,4.24947,4.16074,4.21004,223564.80065589,0
+MMT.US,D,20221027,000000,4.21004,4.26919,4.21004,4.22975,109676.32203119,0
+MMT.US,D,20221028,000000,4.21004,4.24652,4.20018,4.2199,91715.069655938,0
+MMT.US,D,20221031,000000,4.25933,4.29877,4.2199,4.25933,139351.08187055,0
+MMT.US,D,20221101,000000,4.27905,4.29867,4.25933,4.27905,151168.04225363,0
+MMT.US,D,20221102,000000,4.23961,4.30666,4.2199,4.2199,145786.46197789,0
+MMT.US,D,20221103,000000,4.21004,4.25933,4.21004,4.23961,124183.05830784,0
+MMT.US,D,20221104,000000,4.23961,4.28398,4.23961,4.25933,52464.829344802,0
+MMT.US,D,20221107,000000,4.26919,4.29877,4.26919,4.28891,83924.659158772,0
+MMT.US,D,20221108,000000,4.28891,4.30863,4.28398,4.29877,60555.45615588,0
+MMT.US,D,20221109,000000,4.25933,4.2967,4.2199,4.23961,60684.265182457,0
+MMT.US,D,20221110,000000,4.30863,4.36779,4.28891,4.34807,83372.910257527,0
+MMT.US,D,20221111,000000,4.34807,4.37765,4.33328,4.34807,41064.72337056,0
+MMT.US,D,20221114,000000,4.34807,4.37765,4.31849,4.33821,75608.870112258,0
+MMT.US,D,20221115,000000,4.35906,4.39878,4.35906,4.37892,78016.898848777,0
+MMT.US,D,20221116,000000,4.34913,4.39878,4.34913,4.38885,130558.23425404,0
+MMT.US,D,20221117,000000,4.32927,4.39878,4.32927,4.36899,89559.254661005,0
+MMT.US,D,20221118,000000,4.36899,4.42856,4.36899,4.37892,152310.55457411,0
+MMT.US,D,20221121,000000,4.37892,4.508,4.37892,4.49807,289572.03638824,0
+MMT.US,D,20221122,000000,4.47821,4.51793,4.46769,4.48814,103657.62644491,0
+MMT.US,D,20221123,000000,4.47821,4.51793,4.47821,4.49807,25180.483585475,0
+MMT.US,D,20221125,000000,4.48814,4.52359,4.47821,4.47821,25444.343390274,0
+MMT.US,D,20221128,000000,4.47821,4.54772,4.47811,4.52786,116122.48447545,0
+MMT.US,D,20221129,000000,4.55765,4.58744,4.51793,4.53779,89424.30346313,0
+MMT.US,D,20221130,000000,4.56758,4.61722,4.50939,4.61722,121451.0425945,0
+MMT.US,D,20221201,000000,4.58744,4.61722,4.56758,4.56758,93169.702753391,0
+MMT.US,D,20221202,000000,4.54772,4.59737,4.52786,4.52786,154962.24490249,0
+MMT.US,D,20221205,000000,4.51793,4.55745,4.49807,4.52786,197054.93345741,0
+MMT.US,D,20221206,000000,4.51793,4.53362,4.508,4.51793,103268.88642716,0
+MMT.US,D,20221207,000000,4.51793,4.55447,4.51793,4.53779,129401.07808719,0
+MMT.US,D,20221208,000000,4.51793,4.53779,4.508,4.51793,117238.34960414,0
+MMT.US,D,20221209,000000,4.49807,4.54305,4.49807,4.508,158286.67702326,0
+MMT.US,D,20221212,000000,4.508,4.53779,4.48814,4.508,106486.56610782,0
+MMT.US,D,20221213,000000,4.58,4.59,4.5,4.52,140893,0
+MMT.US,D,20221214,000000,4.5,4.5353,4.48,4.5,211095,0
+MMT.US,D,20221215,000000,4.48,4.55,4.48,4.5,256677,0
+MMT.US,D,20221216,000000,4.49,4.57,4.49,4.51,149723,0
+MMT.US,D,20221219,000000,4.54,4.56,4.48,4.49,170438,0
+MMT.US,D,20221220,000000,4.48,4.49,4.43,4.46,203600,0
+MMT.US,D,20221221,000000,4.45,4.51,4.44,4.44,291858,0
+MMT.US,D,20221222,000000,4.43,4.47,4.43,4.46,97583,0
+MMT.US,D,20221223,000000,4.45,4.51,4.44,4.48,116982,0
+MMT.US,D,20221227,000000,4.46,4.49,4.4,4.4,161540,0
+MMT.US,D,20221228,000000,4.42,4.47,4.4,4.42,162413,0
+MMT.US,D,20221229,000000,4.42,4.47,4.4159,4.45,172864,0
+MMT.US,D,20221230,000000,4.44,4.53,4.4,4.51,344836,0
+MMT.US,D,20230103,000000,4.53,4.59,4.4907,4.58,118719,0
+MMT.US,D,20230104,000000,4.6,4.65,4.54,4.54,105449,0
+MMT.US,D,20230105,000000,4.54,4.57,4.51,4.54,135379,0
+MMT.US,D,20230106,000000,4.56,4.6,4.55,4.6,77101,0
+MMT.US,D,20230109,000000,4.63,4.65,4.6,4.62,85522,0
+MMT.US,D,20230110,000000,4.6,4.645,4.6,4.62,149901,0
+MMT.US,D,20230111,000000,4.62,4.68,4.6195,4.66,133976,0
+MMT.US,D,20230112,000000,4.68,4.76,4.65,4.74,105837,0
+MMT.US,D,20230113,000000,4.74,4.76,4.68,4.7,109893,0
+MMT.US,D,20230117,000000,4.7,4.73,4.66,4.72,76562,0
+MMT.US,D,20230118,000000,4.76,4.81,4.72,4.8,110145,0
+MMT.US,D,20230119,000000,4.79,4.79,4.74,4.75,105545,0
+MMT.US,D,20230120,000000,4.77,4.7972,4.765,4.77,34237,0
+MMT.US,D,20230123,000000,4.8,4.8,4.7601,4.78,96022,0
+MMT.US,D,20230124,000000,4.79,4.96,4.75,4.8,142038,0
+MMT.US,D,20230125,000000,4.8,4.82,4.78,4.82,88932,0
+MMT.US,D,20230126,000000,4.84,4.86,4.83,4.86,60790,0
+MMT.US,D,20230127,000000,4.86,4.89,4.848,4.86,105800,0
+MMT.US,D,20230130,000000,4.85,4.8655,4.76,4.8,160224,0
+MMT.US,D,20230131,000000,4.81,4.88,4.8059,4.87,85869,0
+MMT.US,D,20230201,000000,4.86,4.89,4.84,4.86,146324,0
+MMT.US,D,20230202,000000,4.85,4.9,4.85,4.87,95803,0
+MMT.US,D,20230203,000000,4.87,4.87,4.82,4.84,88323,0
+MMT.US,D,20230206,000000,4.8,4.83,4.75,4.76,131933,0
+MMT.US,D,20230207,000000,4.78,4.85,4.77,4.8,87967,0
+MMT.US,D,20230208,000000,4.79,4.82,4.78,4.8,38376,0
+MMT.US,D,20230209,000000,4.83,4.86,4.76,4.77,123436,0
+MMT.US,D,20230210,000000,4.77,4.8,4.75,4.78,96970,0
+MMT.US,D,20230213,000000,4.78,4.8,4.77,4.79,51066,0
+MMT.US,D,20230214,000000,4.76,4.79,4.67,4.73,151590,0
+MMT.US,D,20230215,000000,4.69,4.72,4.66,4.67,151078,0
+MMT.US,D,20230216,000000,4.66,4.67,4.61,4.63,183309,0
+MMT.US,D,20230217,000000,4.64,4.65,4.61,4.64,74436,0
+MMT.US,D,20230221,000000,4.6,4.6274,4.54,4.54,131947,0
+MMT.US,D,20230222,000000,4.55,4.5747,4.53,4.54,165193,0
+MMT.US,D,20230223,000000,4.56,4.5822,4.54,4.56,105073,0
+MMT.US,D,20230224,000000,4.55,4.57,4.51,4.54,197677,0
+MMT.US,D,20230227,000000,4.56,4.57,4.54,4.56,103845,0
+MMT.US,D,20230228,000000,4.58,4.58,4.55,4.57,109326,0
+MMT.US,D,20230301,000000,4.58,4.58,4.55,4.56,109434,0
+MMT.US,D,20230302,000000,4.56,4.57,4.54,4.56,131422,0
+MMT.US,D,20230303,000000,4.56,4.61,4.5523,4.59,99641,0
+MMT.US,D,20230306,000000,4.57,4.61,4.57,4.57,89197,0
+MMT.US,D,20230307,000000,4.58,4.6,4.55,4.57,138011,0
+MMT.US,D,20230308,000000,4.58,4.61,4.55,4.57,85570,0
+MMT.US,D,20230309,000000,4.55,4.5998,4.52,4.52,79422,0
+MMT.US,D,20230310,000000,4.56,4.56,4.48,4.48,87906,0
+MMT.US,D,20230313,000000,4.43,4.5,4.4018,4.44,170872,0
+MMT.US,D,20230314,000000,4.43,4.47,4.43,4.44,75071,0
+MMT.US,D,20230315,000000,4.42,4.43,4.35,4.41,200964,0
+MMT.US,D,20230316,000000,4.42,4.425,4.38,4.41,246112,0
+MMT.US,D,20230317,000000,4.46,4.47,4.38,4.43,93451,0
+MMT.US,D,20230320,000000,4.43,4.4496,4.41,4.43,88430,0
+MMT.US,D,20230321,000000,4.46,4.465,4.41,4.44,216671,0
+MMT.US,D,20230322,000000,4.42,4.48,4.42,4.44,152627,0
+MMT.US,D,20230323,000000,4.47,4.5,4.41,4.42,112810,0
+MMT.US,D,20230324,000000,4.4,4.44,4.4,4.42,78316,0
+MMT.US,D,20230327,000000,4.42,4.47,4.42,4.45,85239,0
+MMT.US,D,20230328,000000,4.46,4.47,4.45,4.47,85734,0
+MMT.US,D,20230329,000000,4.5,4.52,4.48,4.51,95879,0
+MMT.US,D,20230330,000000,4.52,4.55,4.49,4.55,96648,0
+MMT.US,D,20230331,000000,4.58,4.59,4.54,4.54,270328,0
+MMT.US,D,20230403,000000,4.56,4.62,4.54,4.61,165314,0
+MMT.US,D,20230404,000000,4.63,4.64,4.57,4.59,66779,0
+MMT.US,D,20230405,000000,4.6,4.61,4.57,4.6,118557,0
+MMT.US,D,20230406,000000,4.62,4.62,4.56,4.58,44992,0
+MMT.US,D,20230410,000000,4.58,4.59,4.57,4.58,81505,0
+MMT.US,D,20230411,000000,4.59,4.6,4.57,4.585,55362,0
+MMT.US,D,20230412,000000,4.58,4.6298,4.58,4.6,98870,0
+MMT.US,D,20230413,000000,4.62,4.66,4.61,4.65,75672,0
+MMT.US,D,20230414,000000,4.66,4.66,4.5826,4.59,104458,0
+MMT.US,D,20230417,000000,4.59,4.65,4.57,4.61,155988,0
+MMT.US,D,20230418,000000,4.63,4.64,4.59,4.64,175823,0
+MMT.US,D,20230419,000000,4.62,4.65,4.61,4.63,67160,0
+MMT.US,D,20230420,000000,4.63,4.64,4.6115,4.63,50564,0
+MMT.US,D,20230421,000000,4.64,4.64,4.59,4.6,50566,0
+MMT.US,D,20230424,000000,4.6,4.61,4.59,4.61,38486,0
+MMT.US,D,20230425,000000,4.64,4.645,4.55,4.59,98551,0
+MMT.US,D,20230426,000000,4.62,4.62,4.55,4.57,205543,0
+MMT.US,D,20230427,000000,4.59,4.6,4.57,4.58,54565,0
+MMT.US,D,20230428,000000,4.61,4.62,4.58,4.59,69552,0
+MMT.US,D,20230501,000000,4.58,4.62,4.56,4.6,105247,0
+MMT.US,D,20230502,000000,4.61,4.62,4.56,4.59,82006,0
+MMT.US,D,20230503,000000,4.6,4.62,4.57,4.58,50523,0
+MMT.US,D,20230504,000000,4.6,4.6,4.56,4.58,48708,0
+MMT.US,D,20230505,000000,4.62,4.63,4.5905,4.63,45962,0
+MMT.US,D,20230508,000000,4.6,4.61,4.56,4.58,61889,0
+MMT.US,D,20230509,000000,4.6,4.6191,4.55,4.58,78089,0
+MMT.US,D,20230510,000000,4.59,4.6,4.56,4.56,29119,0
+MMT.US,D,20230511,000000,4.58,4.61,4.52,4.56,64743,0
+MMT.US,D,20230512,000000,4.56,4.565,4.48,4.49,113240,0
+MMT.US,D,20230515,000000,4.5,4.55,4.5,4.53,147474,0
+MMT.US,D,20230516,000000,4.48,4.49,4.46,4.46,56738,0
+MMT.US,D,20230517,000000,4.47,4.49,4.45,4.48,63779,0
+MMT.US,D,20230518,000000,4.45,4.5,4.4417,4.49,99034,0
+MMT.US,D,20230519,000000,4.48,4.5,4.46,4.47,79333,0
+MMT.US,D,20230522,000000,4.45,4.4747,4.4273,4.45,192201,0
+MMT.US,D,20230523,000000,4.45,4.4696,4.44,4.46,89969,0
+MMT.US,D,20230524,000000,4.44,4.4579,4.4,4.42,72888,0
+MMT.US,D,20230525,000000,4.43,4.44,4.4,4.44,50813,0
+MMT.US,D,20230526,000000,4.45,4.5,4.44,4.49,52205,0
+MMT.US,D,20230530,000000,4.47,4.49,4.43,4.44,91687,0
+MMT.US,D,20230531,000000,4.43,4.47,4.43,4.45,113329,0
+MMT.US,D,20230601,000000,4.45,4.5,4.44,4.48,44386,0
+MMT.US,D,20230602,000000,4.47,4.53,4.47,4.51,82814,0
+MMT.US,D,20230605,000000,4.48,4.58,4.48,4.51,75862,0
+MMT.US,D,20230606,000000,4.5,4.54,4.5,4.53,87758,0
+MMT.US,D,20230607,000000,4.51,4.53,4.49,4.5,87911,0
+MMT.US,D,20230608,000000,4.49,4.5212,4.49,4.5,29019,0
+MMT.US,D,20230609,000000,4.52,4.5299,4.5,4.51,38263,0
+MMT.US,D,20230612,000000,4.52,4.52,4.47,4.5,77839,0
+MMT.US,D,20230613,000000,4.47,4.4701,4.45,4.46,33708,0
+MMT.US,D,20230614,000000,4.48,4.49,4.43,4.48,125223,0
+MMT.US,D,20230615,000000,4.48,4.5,4.47,4.5,59724,0
+MMT.US,D,20230616,000000,4.49,4.4908,4.45,4.45,71103,0
+MMT.US,D,20230620,000000,4.48,4.48,4.45,4.47,113641,0
+MMT.US,D,20230621,000000,4.47,4.4815,4.45,4.47,78409,0
+MMT.US,D,20230622,000000,4.47,4.48,4.44,4.48,73820,0
+MMT.US,D,20230623,000000,4.45,4.4974,4.45,4.46,70501,0
+MMT.US,D,20230626,000000,4.46,4.51,4.46,4.46,76510,0
+MMT.US,D,20230627,000000,4.46,4.5125,4.46,4.47,85735,0
+MMT.US,D,20230628,000000,4.49,4.53,4.48,4.51,104716,0
+MMT.US,D,20230629,000000,4.49,4.53,4.48,4.5,113250,0
+MMT.US,D,20230630,000000,4.54,4.54,4.5,4.51,103643,0
+MMT.US,D,20230703,000000,4.54,4.54,4.496,4.54,67250,0
+MMT.US,D,20230705,000000,4.51,4.55,4.51,4.52,86605,0
+MMT.US,D,20230706,000000,4.52,4.53,4.45,4.47,149625,0
+MMT.US,D,20230707,000000,4.45,4.51,4.45,4.46,194355,0
+MMT.US,D,20230710,000000,4.46,4.5,4.46,4.47,137690,0
+MMT.US,D,20230711,000000,4.5,4.5,4.45,4.47,141320,0
+MMT.US,D,20230712,000000,4.49,4.51,4.47,4.51,104339,0
+MMT.US,D,20230713,000000,4.51,4.5301,4.51,4.51,180719,0
+MMT.US,D,20230714,000000,4.52,4.5381,4.48,4.49,80274,0
+MMT.US,D,20230717,000000,4.49,4.52,4.49,4.51,119474,0
+MMT.US,D,20230718,000000,4.48,4.4999,4.47,4.47,121623,0
+MMT.US,D,20230719,000000,4.48,4.5088,4.475,4.49,140976,0
+MMT.US,D,20230720,000000,4.49,4.51,4.48,4.49,113572,0
+MMT.US,D,20230721,000000,4.51,4.51,4.47,4.47,83531,0
+MMT.US,D,20230724,000000,4.47,4.5032,4.46,4.48,126551,0
+MMT.US,D,20230725,000000,4.47,4.5189,4.47,4.5,121627,0
+MMT.US,D,20230726,000000,4.5,4.54,4.495,4.52,135018,0
+MMT.US,D,20230727,000000,4.54,4.56,4.5,4.51,170100,0
+MMT.US,D,20230728,000000,4.53,4.61,4.53,4.58,99401,0
+MMT.US,D,20230731,000000,4.61,4.62,4.57,4.58,105748,0
+MMT.US,D,20230801,000000,4.56,4.6,4.54,4.55,123768,0
+MMT.US,D,20230802,000000,4.53,4.5486,4.495,4.52,103749,0
+MMT.US,D,20230803,000000,4.49,4.49,4.46,4.47,157450,0
+MMT.US,D,20230804,000000,4.49,4.52,4.48,4.5,117097,0
+MMT.US,D,20230807,000000,4.52,4.5878,4.51,4.54,121374,0
+MMT.US,D,20230808,000000,4.51,4.54,4.49,4.53,130900,0
+MMT.US,D,20230809,000000,4.52,4.56,4.52,4.54,147890,0
+MMT.US,D,20230810,000000,4.55,4.56,4.54,4.55,77379,0
+MMT.US,D,20230811,000000,4.56,4.56,4.52,4.54,68695,0
+MMT.US,D,20230814,000000,4.53,4.56,4.5201,4.55,50888,0
+MMT.US,D,20230815,000000,4.52,4.5299,4.47,4.5,65591,0
+MMT.US,D,20230816,000000,4.5,4.5,4.44,4.45,76468,0
+MMT.US,D,20230817,000000,4.48,4.48,4.41,4.42,122156,0
+MMT.US,D,20230818,000000,4.42,4.45,4.42,4.42,79407,0
+MMT.US,D,20230821,000000,4.43,4.44,4.41,4.42,78721,0
+MMT.US,D,20230822,000000,4.44,4.44,4.41,4.42,56944,0
+MMT.US,D,20230823,000000,4.42,4.449,4.41,4.41,180016,0
+MMT.US,D,20230824,000000,4.41,4.4257,4.38,4.4,166094,0
+MMT.US,D,20230825,000000,4.44,4.44,4.4,4.43,128704,0
+MMT.US,D,20230828,000000,4.41,4.45,4.41,4.44,49218,0
+MMT.US,D,20230829,000000,4.44,4.49,4.44,4.45,102388,0
+MMT.US,D,20230830,000000,4.44,4.4972,4.44,4.47,93989,0
+MMT.US,D,20230831,000000,4.5,4.52,4.48,4.48,143059,0
+MMT.US,D,20230901,000000,4.51,4.51,4.45,4.49,48941,0
+MMT.US,D,20230905,000000,4.47,4.48,4.44,4.44,60107,0
+MMT.US,D,20230906,000000,4.44,4.5,4.42,4.43,100067,0
+MMT.US,D,20230907,000000,4.41,4.43,4.41,4.41,37888,0
+MMT.US,D,20230908,000000,4.43,4.45,4.41,4.42,39903,0
+MMT.US,D,20230911,000000,4.43,4.43,4.4,4.41,80922,0
+MMT.US,D,20230912,000000,4.38,4.38,4.34,4.36,121552,0
+MMT.US,D,20230913,000000,4.35,4.38,4.34,4.34,119783,0
+MMT.US,D,20230914,000000,4.35,4.37,4.34,4.35,112859,0
+MMT.US,D,20230915,000000,4.35,4.35,4.32,4.34,156518,0
+MMT.US,D,20230918,000000,4.32,4.35,4.32,4.34,141857,0
+MMT.US,D,20230919,000000,4.32,4.34,4.32,4.33,115023,0
+MMT.US,D,20230920,000000,4.32,4.36,4.31,4.31,78049,0
+MMT.US,D,20230921,000000,4.3,4.32,4.29,4.3,110061,0
+MMT.US,D,20230922,000000,4.29,4.35,4.29,4.31,89977,0
+MMT.US,D,20230925,000000,4.31,4.31,4.28,4.29,89445,0
+MMT.US,D,20230926,000000,4.28,4.3,4.26,4.2673,87490,0
+MMT.US,D,20230927,000000,4.29,4.2961,4.25,4.27,93263,0
+MMT.US,D,20230928,000000,4.24,4.27,4.23,4.25,136202,0
+MMT.US,D,20230929,000000,4.3,4.3,4.26,4.26,117231,0
+MMT.US,D,20231002,000000,4.23,4.27,4.23,4.23,98933,0
+MMT.US,D,20231003,000000,4.2,4.23,4.2,4.21,176278,0
+MMT.US,D,20231004,000000,4.21,4.24,4.2,4.23,126482,0
+MMT.US,D,20231005,000000,4.21,4.2381,4.21,4.21,49255,0
+MMT.US,D,20231006,000000,4.18,4.31,4.18,4.24,140918,0
+MMT.US,D,20231009,000000,4.22,4.2799,4.215,4.26,38615,0
+MMT.US,D,20231010,000000,4.27,4.28,4.2401,4.27,86424,0
+MMT.US,D,20231011,000000,4.28,4.29,4.251,4.26,69863,0
+MMT.US,D,20231012,000000,4.26,4.28,4.2,4.22,70059,0
+MMT.US,D,20231013,000000,4.21,4.24,4.19,4.19,81653,0
+MMT.US,D,20231016,000000,4.19,4.22,4.19,4.2,221774,0
+MMT.US,D,20231017,000000,4.14,4.1699,4.14,4.16,89275,0
+MMT.US,D,20231018,000000,4.13,4.15,4.13,4.14,117069,0
+MMT.US,D,20231019,000000,4.12,4.1599,4.12,4.12,80416,0
+MMT.US,D,20231020,000000,4.13,4.15,4.11,4.12,63848,0
+MMT.US,D,20231023,000000,4.09,4.1242,4.04,4.11,152834,0
+MMT.US,D,20231024,000000,4.09,4.22,4.09,4.2,122898,0
+MMT.US,D,20231025,000000,4.16,4.16,4.121,4.121,60153,0
+MMT.US,D,20231026,000000,4.13,4.15,4.12,4.13,44026,0
+MMT.US,D,20231027,000000,4.12,4.21,4.12,4.15,78671,0
+MMT.US,D,20231030,000000,4.16,4.2498,4.16,4.19,68547,0
+MMT.US,D,20231031,000000,4.23,4.25,4.1914,4.22,259555,0
+MMT.US,D,20231101,000000,4.2,4.3,4.2,4.26,115558,0
+MMT.US,D,20231102,000000,4.26,4.32,4.26,4.26,87981,0
+MMT.US,D,20231103,000000,4.28,4.4,4.28,4.32,76239,0
+MMT.US,D,20231106,000000,4.31,4.35,4.3,4.3,97704,0
+MMT.US,D,20231107,000000,4.32,4.33,4.29,4.31,75809,0
+MMT.US,D,20231108,000000,4.31,4.339,4.31,4.32,64477,0
+MMT.US,D,20231109,000000,4.34,4.34,4.27,4.28,71124,0
+MMT.US,D,20231110,000000,4.25,4.309,4.25,4.28,58774,0
+MMT.US,D,20231113,000000,4.28,4.3,4.26,4.27,75590,0
+MMT.US,D,20231114,000000,4.27,4.32,4.27,4.32,47220,0
+MMT.US,D,20231115,000000,4.31,4.33,4.27,4.285,116335,0
+MMT.US,D,20231116,000000,4.28,4.32,4.28,4.3,95204,0
+MMT.US,D,20231117,000000,4.29,4.35,4.29,4.33,80433,0
+MMT.US,D,20231120,000000,4.31,4.39,4.31,4.35,101978,0
+MMT.US,D,20231121,000000,4.33,4.37,4.33,4.35,45535,0
+MMT.US,D,20231122,000000,4.35,4.38,4.34,4.34,133066,0
+MMT.US,D,20231124,000000,4.33,4.39,4.33,4.37,46323,0
+MMT.US,D,20231127,000000,4.38,4.39,4.3501,4.37,57201,0
+MMT.US,D,20231128,000000,4.38,4.41,4.36,4.37,121580,0
+MMT.US,D,20231129,000000,4.3723,4.41,4.37,4.41,55208,0
+MMT.US,D,20231130,000000,4.42,4.4282,4.4,4.42,56990,0
+MMT.US,D,20231201,000000,4.39,4.48,4.39,4.46,135447,0
+MMT.US,D,20231204,000000,4.45,4.47,4.42,4.43,108043,0
+MMT.US,D,20231205,000000,4.43,4.46,4.43,4.44,40331,0
+MMT.US,D,20231206,000000,4.44,4.49,4.44,4.45,74842,0
+MMT.US,D,20231207,000000,4.46,4.51,4.44,4.47,110123,0
+MMT.US,D,20231208,000000,4.47,4.48,4.44,4.4704,82849,0
+MMT.US,D,20231211,000000,4.46,4.469,4.43,4.458,76323,0
+MMT.US,D,20231212,000000,4.44,4.4775,4.44,4.44,97759,0
+MMT.US,D,20231213,000000,4.44,4.54,4.44,4.52,104464,0
+MMT.US,D,20231214,000000,4.52,4.59,4.52,4.57,63863,0
+MMT.US,D,20231215,000000,4.58,4.58,4.53,4.55,82041,0
+MMT.US,D,20231218,000000,4.55,4.61,4.55,4.55,193081,0
+MMT.US,D,20231219,000000,4.53,4.59,4.53,4.54,84409,0
+MMT.US,D,20231220,000000,4.57,4.57,4.52,4.53,69697,0
+MMT.US,D,20231221,000000,4.53,4.5699,4.53,4.54,59859,0
+MMT.US,D,20231222,000000,4.56,4.5899,4.5306,4.57,128540,0
+MMT.US,D,20231226,000000,4.56,4.6,4.56,4.58,79847,0
+MMT.US,D,20231227,000000,4.59,4.62,4.57,4.589,143336,0
+MMT.US,D,20231228,000000,4.57,4.6087,4.56,4.58,185216,0
+MMT.US,D,20231229,000000,4.6,4.64,4.53,4.55,259684,0
+MMT.US,D,20240102,000000,4.53,4.58,4.52,4.57,112237,0
+MMT.US,D,20240103,000000,4.57,4.59,4.5488,4.59,81325,0
+MMT.US,D,20240104,000000,4.6,4.6,4.57,4.59,84884,0
+MMT.US,D,20240105,000000,4.59,4.6199,4.58,4.58,60655,0
+MMT.US,D,20240108,000000,4.58,4.65,4.58,4.59,111678,0
+MMT.US,D,20240109,000000,4.59,4.63,4.59,4.63,47226,0
+MMT.US,D,20240110,000000,4.64,4.6491,4.63,4.63,28700,0
+MMT.US,D,20240111,000000,4.64,4.64,4.6,4.625,45681,0
+MMT.US,D,20240112,000000,4.64,4.66,4.62,4.63,62404,0
+MMT.US,D,20240116,000000,4.61,4.61,4.56,4.58,72569,0
+MMT.US,D,20240117,000000,4.56,4.56,4.52,4.53,60636,0
+MMT.US,D,20240118,000000,4.54,4.58,4.54,4.57,186802,0
+MMT.US,D,20240119,000000,4.58,4.58,4.54,4.54,68437,0
+MMT.US,D,20240122,000000,4.56,4.61,4.5504,4.58,102428,0
+MMT.US,D,20240123,000000,4.59,4.6,4.57,4.57,56462,0
+MMT.US,D,20240124,000000,4.59,4.63,4.5799,4.58,83837,0
+MMT.US,D,20240125,000000,4.58,4.6,4.56,4.57,115790,0
+MMT.US,D,20240126,000000,4.57,4.62,4.57,4.62,101786,0
+MMT.US,D,20240129,000000,4.61,4.64,4.59,4.6,73176,0
+MMT.US,D,20240130,000000,4.61,4.66,4.6,4.61,71347,0
+MMT.US,D,20240131,000000,4.64,4.65,4.61,4.64,96849,0
+MMT.US,D,20240201,000000,4.64,4.69,4.64,4.66,115488,0
+MMT.US,D,20240202,000000,4.64,4.68,4.64,4.64,113863,0
+MMT.US,D,20240205,000000,4.6,4.64,4.6,4.63,62934,0
+MMT.US,D,20240206,000000,4.61,4.67,4.61,4.64,55215,0
+MMT.US,D,20240207,000000,4.64,4.67,4.64,4.65,39238,0
+MMT.US,D,20240208,000000,4.68,4.7,4.65,4.66,96133,0
+MMT.US,D,20240209,000000,4.65,4.67,4.6401,4.65,47496,0
+MMT.US,D,20240212,000000,4.65,4.67,4.64,4.65,50734,0
+MMT.US,D,20240213,000000,4.61,4.6115,4.58,4.6,62778,0
+MMT.US,D,20240214,000000,4.59,4.62,4.58,4.59,48165,0
+MMT.US,D,20240215,000000,4.59,4.62,4.59,4.6,56009,0
+MMT.US,D,20240216,000000,4.57,4.6,4.57,4.59,89962,0
+MMT.US,D,20240220,000000,4.58,4.6,4.57,4.59,99233,0
+MMT.US,D,20240221,000000,4.59,4.62,4.58,4.6,76515,0
+MMT.US,D,20240222,000000,4.62,4.63,4.58,4.58,183696,0
+MMT.US,D,20240223,000000,4.58,4.6,4.57,4.58,179100,0
+MMT.US,D,20240226,000000,4.58,4.5994,4.57,4.59,74032,0
+MMT.US,D,20240227,000000,4.58,4.61,4.57,4.579,114473,0
+MMT.US,D,20240228,000000,4.57,4.61,4.57,4.59,102309,0
+MMT.US,D,20240229,000000,4.61,4.63,4.6,4.61,81863,0
+MMT.US,D,20240301,000000,4.61,4.66,4.61,4.65,73643,0
+MMT.US,D,20240304,000000,4.63,4.65,4.6258,4.63,40954,0
+MMT.US,D,20240305,000000,4.64,4.67,4.62,4.63,75300,0
+MMT.US,D,20240306,000000,4.62,4.6496,4.62,4.64,41005,0
+MMT.US,D,20240307,000000,4.64,4.66,4.64,4.65,43904,0
+MMT.US,D,20240308,000000,4.64,4.65,4.63,4.64,60911,0
+MMT.US,D,20240311,000000,4.63,4.65,4.6207,4.64,89059,0
+MMT.US,D,20240312,000000,4.6,4.62,4.6,4.613,24583,0
+MMT.US,D,20240313,000000,4.61,4.62,4.58,4.6,114946,0
+MMT.US,D,20240314,000000,4.6,4.6,4.56,4.57,86891,0
+MMT.US,D,20240315,000000,4.56,4.58,4.55,4.55,93243,0
+MMT.US,D,20240318,000000,4.56,4.59,4.56,4.58,55326,0
+MMT.US,D,20240319,000000,4.6,4.6,4.57,4.58,76894,0
+MMT.US,D,20240320,000000,4.56,4.62,4.56,4.6,96375,0
+MMT.US,D,20240321,000000,4.59,4.61,4.59,4.6,70469,0
+MMT.US,D,20240322,000000,4.58,4.619,4.58,4.61,88504,0
+MMT.US,D,20240325,000000,4.59,4.6093,4.58,4.6,44559,0
+MMT.US,D,20240326,000000,4.61,4.62,4.6,4.6,96269,0
+MMT.US,D,20240327,000000,4.62,4.65,4.62,4.65,72726,0
+MMT.US,D,20240328,000000,4.66,4.67,4.62,4.63,160994,0
+MMT.US,D,20240401,000000,4.63,4.6408,4.6,4.61,92626,0
+MMT.US,D,20240402,000000,4.59,4.6,4.58,4.595,94827,0
+MMT.US,D,20240403,000000,4.58,4.6,4.58,4.58,71382,0
+MMT.US,D,20240404,000000,4.59,4.61,4.58,4.6,104385,0
+MMT.US,D,20240405,000000,4.6,4.63,4.59,4.62,64350,0
+MMT.US,D,20240408,000000,4.61,4.6325,4.61,4.61,48631,0
+MMT.US,D,20240409,000000,4.61,4.6302,4.61,4.62,80045,0
+MMT.US,D,20240410,000000,4.59,4.6,4.56,4.57,123116,0
+MMT.US,D,20240411,000000,4.59,4.59,4.56,4.57,63319,0
+MMT.US,D,20240412,000000,4.57,4.57,4.535,4.55,66834,0
+MMT.US,D,20240415,000000,4.56,4.5699,4.48,4.49,135057,0
+MMT.US,D,20240416,000000,4.45,4.46,4.43,4.45,124893,0
+MMT.US,D,20240417,000000,4.44,4.4699,4.44,4.4618,57041,0
+MMT.US,D,20240418,000000,4.45,4.4876,4.45,4.4857,62203,0
+MMT.US,D,20240419,000000,4.48,4.51,4.48,4.495,101263,0
+MMT.US,D,20240422,000000,4.49,4.525,4.49,4.52,66756,0
+MMT.US,D,20240423,000000,4.51,4.55,4.51,4.52,60476,0
+MMT.US,D,20240424,000000,4.52,4.5297,4.49,4.498,48916,0
+MMT.US,D,20240425,000000,4.49,4.49,4.45,4.475,58680,0
+MMT.US,D,20240426,000000,4.48,4.53,4.48,4.52,86305,0
+MMT.US,D,20240429,000000,4.51,4.56,4.5001,4.53,106872,0
+MMT.US,D,20240430,000000,4.54,4.56,4.5183,4.54,128486,0
+MMT.US,D,20240501,000000,4.54,4.58,4.54,4.57,53824,0
+MMT.US,D,20240502,000000,4.57,4.6,4.56,4.575,83682,0
+MMT.US,D,20240503,000000,4.58,4.62,4.58,4.605,41083,0
+MMT.US,D,20240506,000000,4.59,4.64,4.59,4.64,39362,0
+MMT.US,D,20240507,000000,4.62,4.64,4.61,4.61,32820,0
+MMT.US,D,20240508,000000,4.6,4.6501,4.6,4.625,67404,0
+MMT.US,D,20240509,000000,4.61,4.6254,4.61,4.61,49002,0
+MMT.US,D,20240510,000000,4.61,4.62,4.59,4.59,49661,0
+MMT.US,D,20240513,000000,4.59,4.625,4.59,4.62,100213,0
+MMT.US,D,20240514,000000,4.59,4.6,4.58,4.59,54627,0
+MMT.US,D,20240515,000000,4.61,4.65,4.61,4.64,40180,0
+MMT.US,D,20240516,000000,4.62,4.645,4.62,4.64,43378,0
+MMT.US,D,20240517,000000,4.64,4.64,4.62,4.63,147311,0
+MMT.US,D,20240520,000000,4.62,4.65,4.62,4.63,61404,0
+MMT.US,D,20240521,000000,4.63,4.63,4.617,4.625,28615,0
+MMT.US,D,20240522,000000,4.61,4.643,4.61,4.63,62777,0
+MMT.US,D,20240523,000000,4.63,4.6379,4.61,4.62,58116,0
+MMT.US,D,20240524,000000,4.63,4.6378,4.61,4.63,40300,0
+MMT.US,D,20240528,000000,4.62,4.638,4.58,4.58,47660,0
+MMT.US,D,20240529,000000,4.58,4.5837,4.55,4.5599,78189,0
+MMT.US,D,20240530,000000,4.57,4.63,4.562,4.62,134712,0
+MMT.US,D,20240531,000000,4.64,4.66,4.62,4.64,69400,0
+MMT.US,D,20240603,000000,4.66,4.66,4.61,4.63,48270,0
+MMT.US,D,20240604,000000,4.62,4.68,4.62,4.67,85482,0
+MMT.US,D,20240605,000000,4.67,4.69,4.67,4.68,74656,0
+MMT.US,D,20240606,000000,4.66,4.67,4.64,4.655,104465,0
+MMT.US,D,20240607,000000,4.64,4.67,4.6238,4.659,79296,0
+MMT.US,D,20240610,000000,4.64,4.65,4.63,4.645,67195,0
+MMT.US,D,20240611,000000,4.63,4.6478,4.61,4.629,78420,0
+MMT.US,D,20240612,000000,4.64,4.68,4.64,4.645,149888,0
+MMT.US,D,20240613,000000,4.64,4.6635,4.63,4.65,84864,0
+MMT.US,D,20240614,000000,4.64,4.6599,4.64,4.65,66404,0
+MMT.US,D,20240617,000000,4.64,4.66,4.61,4.659,59975,0
+MMT.US,D,20240618,000000,4.64,4.64,4.61,4.63,79357,0
+MMT.US,D,20240620,000000,4.61,4.63,4.6001,4.62,84748,0
+MMT.US,D,20240621,000000,4.61,4.65,4.61,4.64,54535,0
+MMT.US,D,20240624,000000,4.63,4.65,4.61,4.61,47712,0
+MMT.US,D,20240625,000000,4.62,4.65,4.62,4.64,105671,0
+MMT.US,D,20240626,000000,4.61,4.63,4.61,4.63,62921,0
+MMT.US,D,20240627,000000,4.64,4.65,4.63,4.648,58624,0
+MMT.US,D,20240628,000000,4.66,4.7,4.6553,4.68,102480,0
+MMT.US,D,20240701,000000,4.66,4.72,4.66,4.71,68896,0
+MMT.US,D,20240702,000000,4.7,4.73,4.695,4.7,70251,0
+MMT.US,D,20240703,000000,4.68,4.75,4.68,4.72,29340,0
+MMT.US,D,20240705,000000,4.74,4.75,4.72,4.75,50959,0
+MMT.US,D,20240708,000000,4.73,4.74,4.69,4.705,64178,0
+MMT.US,D,20240709,000000,4.7,4.72,4.7,4.71,45585,0
+MMT.US,D,20240710,000000,4.71,4.7399,4.7,4.71,92824,0
+MMT.US,D,20240711,000000,4.71,4.75,4.71,4.745,81581,0
+MMT.US,D,20240712,000000,4.73,4.75,4.73,4.75,27481,0
+MMT.US,D,20240715,000000,4.75,4.81,4.74,4.8,127253,0
+MMT.US,D,20240716,000000,4.76,4.82,4.76,4.81,100341,0
+MMT.US,D,20240717,000000,4.77,4.8,4.73,4.73,66679,0
+MMT.US,D,20240718,000000,4.74,4.7526,4.65,4.68,131858,0
+MMT.US,D,20240719,000000,4.675,4.695,4.67,4.6853,33060,0
+MMT.US,D,20240722,000000,4.69,4.69,4.68,4.68,41158,0
+MMT.US,D,20240723,000000,4.68,4.7,4.67,4.685,116628,0
+MMT.US,D,20240724,000000,4.69,4.69,4.66,4.66,49532,0
+MMT.US,D,20240725,000000,4.68,4.7,4.65,4.7,122605,0
+MMT.US,D,20240726,000000,4.68,4.72,4.68,4.7162,25211,0
+MMT.US,D,20240729,000000,4.73,4.7399,4.7,4.72,80950,0
+MMT.US,D,20240730,000000,4.74,4.75,4.72,4.75,75582,0
+MMT.US,D,20240731,000000,4.79,4.7999,4.74,4.77,84843,0
+MMT.US,D,20240801,000000,4.75,4.82,4.75,4.77,104097,0
+MMT.US,D,20240802,000000,4.77,4.794,4.74,4.77,57434,0
+MMT.US,D,20240805,000000,4.7,4.72,4.68,4.71,94700,0
+MMT.US,D,20240806,000000,4.71,4.72,4.68,4.69,230731,0
+MMT.US,D,20240807,000000,4.69,4.71,4.69,4.69,133020,0
+MMT.US,D,20240808,000000,4.7,4.71,4.69,4.7,74255,0
+MMT.US,D,20240809,000000,4.7,4.7399,4.7,4.7358,45680,0
+MMT.US,D,20240812,000000,4.72,4.75,4.72,4.739,41749,0
+MMT.US,D,20240813,000000,4.71,4.74,4.71,4.71,49692,0
+MMT.US,D,20240814,000000,4.73,4.73,4.71,4.72,32862,0
+MMT.US,D,20240815,000000,4.71,4.7382,4.71,4.73,20216,0
+MMT.US,D,20240816,000000,4.73,4.76,4.73,4.76,64876,0
+MMT.US,D,20240819,000000,4.74,4.76,4.73,4.75,68208,0
+MMT.US,D,20240820,000000,4.76,4.76,4.73,4.75,55308,0
+MMT.US,D,20240821,000000,4.74,4.79,4.74,4.77,158354,0
+MMT.US,D,20240822,000000,4.76,4.78,4.74,4.74,29247,0
+MMT.US,D,20240823,000000,4.75,4.775,4.75,4.76,51776,0
+MMT.US,D,20240826,000000,4.77,4.79,4.77,4.78,40489,0
+MMT.US,D,20240827,000000,4.77,4.7998,4.76,4.78,58654,0
+MMT.US,D,20240828,000000,4.78,4.7951,4.77,4.78,49356,0
+MMT.US,D,20240829,000000,4.77,4.82,4.77,4.82,76263,0
+MMT.US,D,20240830,000000,4.84,4.84,4.81,4.84,112662,0
+MMT.US,D,20240903,000000,4.81,4.82,4.8,4.8,45610,0
+MMT.US,D,20240904,000000,4.81,4.84,4.8,4.81,113500,0
+MMT.US,D,20240905,000000,4.83,4.835,4.81,4.82,51982,0
+MMT.US,D,20240906,000000,4.83,4.85,4.79,4.79,89371,0
+MMT.US,D,20240909,000000,4.8,4.8243,4.73,4.8,157031,0
+MMT.US,D,20240910,000000,4.8,4.81,4.79,4.79,39422,0
+MMT.US,D,20240911,000000,4.79,4.809,4.79,4.8,56722,0
+MMT.US,D,20240912,000000,4.8,4.83,4.796,4.81,63197,0
+MMT.US,D,20240913,000000,4.8,4.85,4.8,4.83,79357,0
+MMT.US,D,20240916,000000,4.83,4.84,4.8299,4.84,64038,0
+MMT.US,D,20240917,000000,4.8,4.83,4.8,4.83,89194,0
+MMT.US,D,20240918,000000,4.83,4.8396,4.81,4.83,45022,0
+MMT.US,D,20240919,000000,4.84,4.84,4.81,4.82,85316,0
+MMT.US,D,20240920,000000,4.81,4.835,4.81,4.83,28502,0
+MMT.US,D,20240923,000000,4.82,4.825,4.8,4.8,36382,0
+MMT.US,D,20240924,000000,4.8,4.83,4.8,4.82,76039,0
+MMT.US,D,20240925,000000,4.83,4.831,4.82,4.83,30952,0
+MMT.US,D,20240926,000000,4.83,4.8399,4.8,4.81,88796,0
+MMT.US,D,20240927,000000,4.82,4.84,4.81,4.84,93174,0
+MMT.US,D,20240930,000000,4.8401,4.8999,4.8401,4.87,70955,0
+MMT.US,D,20241001,000000,4.86,4.89,4.856,4.88,52968,0
+MMT.US,D,20241002,000000,4.86,4.88,4.86,4.88,20531,0
+MMT.US,D,20241003,000000,4.88,4.9,4.86,4.875,57804,0
+MMT.US,D,20241004,000000,4.88,4.89,4.86,4.88,55708,0
+MMT.US,D,20241007,000000,4.85,4.87,4.85,4.86,51900,0
+MMT.US,D,20241008,000000,4.85,4.87,4.8421,4.86,85735,0
+MMT.US,D,20241009,000000,4.87,4.89,4.85,4.88,53674,0
+MMT.US,D,20241010,000000,4.86,4.87,4.84,4.855,32251,0
+MMT.US,D,20241011,000000,4.84,4.87,4.84,4.87,20517,0
+MMT.US,D,20241014,000000,4.87,4.8701,4.85,4.87,60832,0
+MMT.US,D,20241015,000000,4.83,4.85,4.8,4.81,53332,0
+MMT.US,D,20241016,000000,4.82,4.83,4.8,4.82,62120,0
+MMT.US,D,20241017,000000,4.81,4.826,4.8,4.8,72459,0
+MMT.US,D,20241018,000000,4.8,4.81,4.79,4.8,63692,0
+MMT.US,D,20241021,000000,4.79,4.8,4.78,4.78,78070,0
+MMT.US,D,20241022,000000,4.8,4.81,4.78,4.8,52168,0
+MMT.US,D,20241023,000000,4.79,4.7999,4.72,4.72,54128,0
+MMT.US,D,20241024,000000,4.75,4.78,4.73,4.74,42287,0
+MMT.US,D,20241025,000000,4.74,4.755,4.74,4.745,37052,0
+MMT.US,D,20241028,000000,4.74,4.78,4.74,4.76,92113,0
+MMT.US,D,20241029,000000,4.74,4.76,4.74,4.74,103790,0
+MMT.US,D,20241030,000000,4.76,4.8,4.7507,4.79,56283,0
+MMT.US,D,20241031,000000,4.8,4.82,4.76,4.76,74591,0
+MMT.US,D,20241101,000000,4.78,4.8,4.77,4.79,50144,0
+MMT.US,D,20241104,000000,4.81,4.83,4.7512,4.76,71559,0
+MMT.US,D,20241105,000000,4.74,4.7754,4.735,4.74,54581,0
+MMT.US,D,20241106,000000,4.73,4.75,4.72,4.73,57257,0
+MMT.US,D,20241107,000000,4.74,4.77,4.74,4.75,90463,0
+MMT.US,D,20241108,000000,4.75,4.7853,4.75,4.77,114771,0
+MMT.US,D,20241111,000000,4.78,4.8,4.77,4.78,73500,0
+MMT.US,D,20241112,000000,4.74,4.7446,4.685,4.705,160297,0
+MMT.US,D,20241113,000000,4.69,4.71,4.65,4.66,153197,0
+MMT.US,D,20241114,000000,4.66,4.68,4.64,4.64,127467,0
+MMT.US,D,20241115,000000,4.6412,4.65,4.59,4.639,80507,0
+MMT.US,D,20241118,000000,4.635,4.66,4.62,4.64,118047,0
+MMT.US,D,20241119,000000,4.6295,4.66,4.6295,4.65,79541,0
+MMT.US,D,20241120,000000,4.6599,4.67,4.64,4.66,52130,0
+MMT.US,D,20241121,000000,4.68,4.7,4.66,4.69,60335,0
+MMT.US,D,20241122,000000,4.6745,4.69,4.66,4.68,100880,0
+MMT.US,D,20241125,000000,4.7,4.71,4.68,4.7,62893,0
+MMT.US,D,20241126,000000,4.69,4.6977,4.65,4.65,87644,0
+MMT.US,D,20241127,000000,4.67,4.69,4.655,4.68,106125,0
+MMT.US,D,20241129,000000,4.7,4.74,4.7,4.71,117994,0
+MMT.US,D,20241202,000000,4.7055,4.74,4.7055,4.74,94777,0
+MMT.US,D,20241203,000000,4.725,4.76,4.72,4.73,177998,0
+MMT.US,D,20241204,000000,4.725,4.74,4.71,4.73,138215,0
+MMT.US,D,20241205,000000,4.738,4.75,4.72,4.74,81337,0
+MMT.US,D,20241206,000000,4.75,4.76,4.74,4.755,65797,0
+MMT.US,D,20241209,000000,4.76,4.76,4.72,4.75,120514,0
+MMT.US,D,20241210,000000,4.7392,4.75,4.7233,4.74,60319,0
+MMT.US,D,20241211,000000,4.75,4.77,4.745,4.75,82172,0
+MMT.US,D,20241212,000000,4.758,4.758,4.725,4.75,150694,0
+MMT.US,D,20241213,000000,4.748,4.75,4.74,4.74,70393,0
+MMT.US,D,20241216,000000,4.7207,4.745,4.72,4.72,136244,0
+MMT.US,D,20241217,000000,4.69,4.69,4.64,4.655,139605,0
+MMT.US,D,20241218,000000,4.665,4.67,4.62,4.625,93710,0
+MMT.US,D,20241219,000000,4.63,4.63,4.57,4.57,118234,0
+MMT.US,D,20241220,000000,4.55,4.62,4.5409,4.6,140235,0
+MMT.US,D,20241223,000000,4.56,4.62,4.56,4.6,131604,0
+MMT.US,D,20241224,000000,4.586613,4.62,4.58,4.6,24869,0
+MMT.US,D,20241226,000000,4.64,4.64,4.58,4.61,93013,0
+MMT.US,D,20241227,000000,4.58,4.605,4.57,4.58,97058,0
+MMT.US,D,20241230,000000,4.58,4.61,4.56,4.58,151370,0
+MMT.US,D,20241231,000000,4.595,4.69,4.59,4.69,238136,0
+MMT.US,D,20250102,000000,4.7,4.72,4.65,4.66,47168,0
+MMT.US,D,20250103,000000,4.67,4.7,4.66,4.68,47512,0
+MMT.US,D,20250106,000000,4.695,4.7,4.67,4.67,84377,0
+MMT.US,D,20250107,000000,4.67,4.671,4.63,4.63,79587,0
+MMT.US,D,20250108,000000,4.6772,4.6917,4.62,4.64,78612,0
+MMT.US,D,20250110,000000,4.62,4.64,4.6,4.61,93483,0
+MMT.US,D,20250113,000000,4.605,4.6244,4.59,4.61,29177,0
+MMT.US,D,20250114,000000,4.59,4.608,4.57,4.6,48647,0
+MMT.US,D,20250115,000000,4.62,4.636,4.5809,4.62,82873,0
+MMT.US,D,20250116,000000,4.6199,4.63,4.6,4.62,72096,0
+MMT.US,D,20250117,000000,4.625,4.64,4.61,4.62,50247,0
+MMT.US,D,20250121,000000,4.6199,4.64,4.61,4.62,123707,0
+MMT.US,D,20250122,000000,4.63,4.64,4.6,4.63,148730,0
+MMT.US,D,20250123,000000,4.6314,4.64,4.61,4.62,114959,0
+MMT.US,D,20250124,000000,4.62,4.64,4.62,4.63,38783,0
+MMT.US,D,20250127,000000,4.63,4.65,4.6,4.64,93544,0
+MMT.US,D,20250128,000000,4.64,4.64,4.61,4.62,94711,0
+MMT.US,D,20250129,000000,4.62,4.66,4.62,4.6334,118030,0
+MMT.US,D,20250130,000000,4.65,4.7,4.64,4.67,131260,0
+MMT.US,D,20250131,000000,4.6702,4.71,4.66,4.7,89710,0
+MMT.US,D,20250203,000000,4.67,4.74,4.67,4.7,185495,0
+MMT.US,D,20250204,000000,4.71,4.72,4.69,4.71,22235,0
+MMT.US,D,20250205,000000,4.71,4.73,4.7,4.71,57204,0
+MMT.US,D,20250206,000000,4.72,4.74,4.72,4.74,64443,0
+MMT.US,D,20250207,000000,4.72,4.7485,4.72,4.73,25688,0
+MMT.US,D,20250210,000000,4.7275,4.75,4.72,4.73,60274,0
+MMT.US,D,20250211,000000,4.715,4.75,4.71,4.74,40130,0
+MMT.US,D,20250212,000000,4.71,4.73,4.69,4.71,51924,0
+MMT.US,D,20250213,000000,4.7183,4.74,4.7,4.715,35710,0
+MMT.US,D,20250214,000000,4.7214,4.74,4.71,4.72,67105,0
+MMT.US,D,20250218,000000,4.68,4.7,4.67,4.67,101304,0
+MMT.US,D,20250219,000000,4.71,4.71,4.67,4.68,50527,0
+MMT.US,D,20250220,000000,4.69,4.7,4.6688,4.68,75452,0
+MMT.US,D,20250221,000000,4.66,4.6901,4.66,4.67,63359,0
+MMT.US,D,20250224,000000,4.6615,4.69,4.66,4.67,92488,0
+MMT.US,D,20250225,000000,4.67,4.69,4.67,4.67,94966,0
+MMT.US,D,20250226,000000,4.69,4.69,4.67,4.675,90513,0
+MMT.US,D,20250227,000000,4.6732,4.68,4.66,4.67,127056,0
+MMT.US,D,20250228,000000,4.6855,4.7099,4.66,4.68,163533,0
+MMT.US,D,20250303,000000,4.6699,4.74,4.66,4.7,145971,0
+MMT.US,D,20250304,000000,4.7016,4.74,4.68,4.69,146781,0
+MMT.US,D,20250305,000000,4.682,4.69,4.66,4.66,105289,0
+MMT.US,D,20250306,000000,4.65,4.67,4.65,4.65,57029,0
+MMT.US,D,20250307,000000,4.65,4.6593,4.63,4.64,77109,0
+MMT.US,D,20250310,000000,4.645,4.65,4.63,4.64,92234,0
+MMT.US,D,20250311,000000,4.64,4.65,4.63,4.6301,49109,0
+MMT.US,D,20250312,000000,4.64,4.655,4.63,4.63,55335,0
+MMT.US,D,20250313,000000,4.63,4.64,4.6,4.62,104204,0
+MMT.US,D,20250314,000000,4.62,4.6367,4.61,4.62,73152,0
+MMT.US,D,20250317,000000,4.62,4.64,4.62,4.625,119879,0
+MMT.US,D,20250318,000000,4.6,4.61,4.59,4.61,55661,0
+MMT.US,D,20250319,000000,4.585,4.62,4.585,4.61,102195,0
+MMT.US,D,20250320,000000,4.615,4.63,4.6,4.62,96555,0
+MMT.US,D,20250321,000000,4.62,4.63,4.619,4.63,43423,0
+MMT.US,D,20250324,000000,4.6292,4.66,4.62,4.65,143404,0
+MMT.US,D,20250325,000000,4.6488,4.68,4.64,4.67,65171,0
+MMT.US,D,20250326,000000,4.665,4.665,4.64,4.64,59605,0
+MMT.US,D,20250327,000000,4.65,4.66,4.625,4.65,66242,0
+MMT.US,D,20250328,000000,4.64,4.65,4.6301,4.64,63774,0
+MMT.US,D,20250331,000000,4.66,4.67,4.63,4.65,290006,0
+MMT.US,D,20250401,000000,4.66,4.7,4.65,4.67,102653,0
+MMT.US,D,20250402,000000,4.7,4.7,4.67,4.675,51753,0
+MMT.US,D,20250403,000000,4.642,4.65,4.605,4.61,115995,0
+MMT.US,D,20250404,000000,4.585,4.59,4.4,4.44,206776,0
+MMT.US,D,20250407,000000,4.37,4.43,4.37,4.38,333824,0
+MMT.US,D,20250408,000000,4.43,4.52,4.37,4.38,170912,0
+MMT.US,D,20250409,000000,4.36,4.48,4.31,4.45,313508,0
+MMT.US,D,20250410,000000,4.39,4.405,4.33,4.36,192902,0
+MMT.US,D,20250411,000000,4.381,4.42,4.35,4.41,127141,0
+MMT.US,D,20250414,000000,4.43,4.45,4.3901,4.445,36416,0
+MMT.US,D,20250415,000000,4.42,4.48,4.4,4.46,159108,0
+MMT.US,D,20250416,000000,4.47,4.5,4.4535,4.46,202122,0
+MMT.US,D,20250417,000000,4.48,4.5087,4.46,4.48,83343,0
+MMT.US,D,20250421,000000,4.44,4.4598,4.43,4.44,83379,0
+MMT.US,D,20250422,000000,4.47,4.5,4.44,4.45,93673,0
+MMT.US,D,20250423,000000,4.49,4.53,4.48,4.5,25947,0
+MMT.US,D,20250424,000000,4.49,4.56,4.49,4.54,78262,0
+MMT.US,D,20250425,000000,4.5189,4.57,4.5189,4.56,52601,0
+MMT.US,D,20250428,000000,4.57,4.57,4.53,4.55,73210,0
+MMT.US,D,20250429,000000,4.56,4.62,4.5597,4.61,108176,0
+MMT.US,D,20250430,000000,4.6,4.63,4.58,4.61,88423,0
+MMT.US,D,20250501,000000,4.63,4.645,4.605,4.61,193362,0
+MMT.US,D,20250502,000000,4.62,4.63,4.61,4.61,43681,0
+MMT.US,D,20250505,000000,4.63,4.63,4.6,4.61,44642,0
+MMT.US,D,20250506,000000,4.615,4.62,4.5902,4.6,62355,0
+MMT.US,D,20250507,000000,4.61,4.64,4.6,4.61,55910,0
+MMT.US,D,20250508,000000,4.63,4.6349,4.6,4.61,59293,0
+MMT.US,D,20250509,000000,4.64,4.65,4.6137,4.6321,51986,0
+MMT.US,D,20250512,000000,4.6546,4.66,4.6174,4.65,45467,0
+MMT.US,D,20250513,000000,4.615,4.63,4.6,4.615,57102,0
+MMT.US,D,20250514,000000,4.601,4.63,4.58,4.62,90367,0
+MMT.US,D,20250515,000000,4.601,4.63,4.58,4.63,74263,0
+MMT.US,D,20250516,000000,4.62,4.63,4.6,4.6,36408,0
+MMT.US,D,20250519,000000,4.581,4.6202,4.56,4.6,123027,0
+MMT.US,D,20250520,000000,4.62,4.63,4.5823,4.605,47664,0
+MMT.US,D,20250521,000000,4.61,4.62,4.57,4.57,76874,0
+MMT.US,D,20250522,000000,4.58,4.6,4.56,4.59,77372,0
+MMT.US,D,20250523,000000,4.5638,4.6008,4.56,4.59,72287,0
+MMT.US,D,20250527,000000,4.59,4.61,4.58,4.59,85105,0
+MMT.US,D,20250528,000000,4.5999,4.61,4.58,4.58,105737,0
+MMT.US,D,20250529,000000,4.59,4.62,4.58,4.61,118396,0
+MMT.US,D,20250530,000000,4.62,4.63,4.59,4.62,141721,0
+MMT.US,D,20250602,000000,4.61,4.64,4.5938,4.63,119759,0
+MMT.US,D,20250603,000000,4.625,4.68,4.61,4.62,105681,0
+MMT.US,D,20250604,000000,4.62,4.66,4.62,4.64,45062,0
+MMT.US,D,20250605,000000,4.63,4.65,4.63,4.63,37742,0
+MMT.US,D,20250606,000000,4.6235,4.67,4.62,4.635,80654,0
+MMT.US,D,20250609,000000,4.63,4.64,4.62,4.62,75897,0
+MMT.US,D,20250610,000000,4.6312,4.6421,4.6,4.63,206539,0
+MMT.US,D,20250611,000000,4.6389,4.65,4.63,4.64,68394,0
+MMT.US,D,20250612,000000,4.63,4.66,4.63,4.64,41525,0
+MMT.US,D,20250613,000000,4.64,4.6565,4.61,4.64,74296,0
+MMT.US,D,20250616,000000,4.64,4.66,4.63,4.6564,62751,0
+MMT.US,D,20250617,000000,4.62,4.643,4.58,4.605,81780,0
+MMT.US,D,20250618,000000,4.6193,4.6198,4.58,4.6,81606,0
+MMT.US,D,20250620,000000,4.59,4.62,4.53,4.61,242048,0
+MMT.US,D,20250623,000000,4.5921,4.61,4.59,4.6,62436,0
+MMT.US,D,20250624,000000,4.5948,4.63,4.59,4.61,191938,0
+MMT.US,D,20250625,000000,4.61,4.65,4.6,4.63,79077,0
+MMT.US,D,20250626,000000,4.62,4.66,4.62,4.65,63883,0
+MMT.US,D,20250627,000000,4.63,4.68,4.63,4.66,117421,0
+MMT.US,D,20250630,000000,4.6853,4.7,4.67,4.7,142264,0
+MMT.US,D,20250701,000000,4.69,4.71,4.6839,4.7,65264,0
+MMT.US,D,20250702,000000,4.71,4.73,4.7,4.72,76348,0
+MMT.US,D,20250703,000000,4.7201,4.7201,4.7,4.7,25853,0
+MMT.US,D,20250707,000000,4.7,4.71,4.66,4.675,85958,0
+MMT.US,D,20250708,000000,4.67,4.6834,4.66,4.68,79678,0
+MMT.US,D,20250709,000000,4.69,4.7,4.68,4.7,72845,0
+MMT.US,D,20250710,000000,4.68,4.69,4.67,4.69,102828,0
+MMT.US,D,20250711,000000,4.6779,4.68,4.65,4.65,129903,0
+MMT.US,D,20250714,000000,4.65,4.6753,4.64,4.665,94755,0
+MMT.US,D,20250715,000000,4.69,4.69,4.62,4.64,113517,0
+MMT.US,D,20250716,000000,4.64,4.6531,4.61,4.64,94432,0
+MMT.US,D,20250717,000000,4.63,4.64,4.62,4.63,110071,0
+MMT.US,D,20250718,000000,4.64,4.65,4.62,4.62,72535,0
+MMT.US,D,20250721,000000,4.63,4.64,4.61,4.63,74449,0
+MMT.US,D,20250722,000000,4.62,4.65,4.62,4.63,122170,0
+MMT.US,D,20250723,000000,4.6333,4.66,4.63,4.63,89543,0
+MMT.US,D,20250724,000000,4.63,4.6383,4.61,4.61,92766,0
+MMT.US,D,20250725,000000,4.61,4.64,4.61,4.64,52893,0
+MMT.US,D,20250728,000000,4.63,4.65,4.62,4.63,53373,0
+MMT.US,D,20250729,000000,4.65,4.65,4.63,4.63,31575,0
+MMT.US,D,20250730,000000,4.63,4.65,4.63,4.65,72039,0
+MMT.US,D,20250731,000000,4.645,4.67,4.63,4.64,93249,0
+MMT.US,D,20250801,000000,4.64,4.67,4.63,4.65,67236,0
+MMT.US,D,20250804,000000,4.65,4.6964,4.64,4.68,133205,0
+MMT.US,D,20250805,000000,4.68,4.7,4.67,4.7,86727,0
+MMT.US,D,20250806,000000,4.685,4.71,4.68,4.69,107804,0
+MMT.US,D,20250807,000000,4.67,4.71,4.67,4.705,92650,0
+MMT.US,D,20250808,000000,4.7,4.71,4.68,4.7,68124,0
+MMT.US,D,20250811,000000,4.69,4.7083,4.68,4.69,57498,0
+MMT.US,D,20250812,000000,4.69,4.73,4.69,4.7,114545,0
+MMT.US,D,20250813,000000,4.715,4.7399,4.71,4.72,87235,0
+MMT.US,D,20250814,000000,4.72,4.73,4.7001,4.72,38635,0
+MMT.US,D,20250815,000000,4.72,4.73,4.7001,4.71,48681,0
+MMT.US,D,20250818,000000,4.71,4.73,4.7,4.7,100785,0
+MMT.US,D,20250819,000000,4.69,4.69,4.67,4.69,97116,0
+MMT.US,D,20250820,000000,4.68,4.6873,4.67,4.6736,18949,0
+MMT.US,D,20250821,000000,4.68,4.69,4.665,4.68,104226,0
+MMT.US,D,20250822,000000,4.685,4.72,4.67,4.7,47737,0
+MMT.US,D,20250825,000000,4.7,4.72,4.6835,4.72,119657,0
+MMT.US,D,20250826,000000,4.69,4.73,4.69,4.72,70239,0
+MMT.US,D,20250827,000000,4.7165,4.72,4.71,4.71,65298,0
+MMT.US,D,20250828,000000,4.72,4.74,4.71,4.73,111970,0
+MMT.US,D,20250829,000000,4.7399,4.76,4.724,4.76,76905,0
+MMT.US,D,20250902,000000,4.73,4.73,4.71,4.72,109566,0
+MMT.US,D,20250903,000000,4.7299,4.78,4.715,4.77,80844,0
+MMT.US,D,20250904,000000,4.745,4.77,4.72,4.74,38931,0
+MMT.US,D,20250905,000000,4.76,4.79,4.76,4.79,46285,0
+MMT.US,D,20250908,000000,4.78,4.84,4.77,4.8,122868,0
+MMT.US,D,20250909,000000,4.7907,4.82,4.79,4.81,68165,0
+MMT.US,D,20250910,000000,4.8039,4.84,4.8,4.81,89288,0
+MMT.US,D,20250911,000000,4.83,4.84,4.8,4.81,52590,0
+MMT.US,D,20250912,000000,4.82,4.86,4.8101,4.85,74049,0
+MMT.US,D,20250915,000000,4.86,4.87,4.84,4.84,44307,0
+MMT.US,D,20250916,000000,4.8135,4.8383,4.79,4.82,48742,0
+MMT.US,D,20250917,000000,4.8305,4.84,4.76,4.785,40342,0
+MMT.US,D,20250918,000000,4.785,4.79,4.75,4.78,59867,0
+MMT.US,D,20250919,000000,4.7771,4.7987,4.7501,4.78,59426,0
+MMT.US,D,20250922,000000,4.78,4.793,4.75,4.755,98020,0
+MMT.US,D,20250923,000000,4.77,4.7899,4.75,4.78,228329,0
+MMT.US,D,20250924,000000,4.78,4.8,4.75,4.765,42944,0
+MMT.US,D,20250925,000000,4.75,4.78,4.74,4.74,62579,0
+MMT.US,D,20250926,000000,4.75,4.76,4.7073,4.72,44734,0
+MMT.US,D,20250929,000000,4.7553,4.76,4.72,4.75,115404,0
+MMT.US,D,20250930,000000,4.755,4.78,4.755,4.78,113568,0
+MMT.US,D,20251001,000000,4.78,4.8,4.77,4.77,102470,0
+MMT.US,D,20251002,000000,4.78,4.8,4.77,4.8,73267,0
+MMT.US,D,20251003,000000,4.79,4.8,4.76,4.76,46796,0
+MMT.US,D,20251006,000000,4.79,4.8,4.76,4.77,81973,0
+MMT.US,D,20251007,000000,4.77,4.83,4.76,4.82,73725,0
+MMT.US,D,20251008,000000,4.8,4.81,4.79,4.79,31396,0
+MMT.US,D,20251009,000000,4.785,4.86,4.78,4.85,145619,0
+MMT.US,D,20251010,000000,4.83,4.85,4.77,4.78,38194,0
+MMT.US,D,20251013,000000,4.82,4.82,4.76,4.76,47691,0
+MMT.US,D,20251014,000000,4.75,4.75,4.7213,4.74,54313,0
+MMT.US,D,20251015,000000,4.785,4.8,4.7575,4.77,76669,0
+MMT.US,D,20251016,000000,4.8,4.8,4.7101,4.75,99711,0
+MMT.US,D,20251017,000000,4.7301,4.77,4.71,4.71,32525,0
+MMT.US,D,20251020,000000,4.7135,4.7445,4.71,4.73,51295,0
+MMT.US,D,20251021,000000,4.753,4.76,4.71,4.72,77690,0
+MMT.US,D,20251022,000000,4.73,4.75,4.71,4.72,26614,0
+MMT.US,D,20251023,000000,4.73,4.73,4.71,4.72,33596,0
+MMT.US,D,20251024,000000,4.7279,4.73,4.71,4.715,136369,0
+MMT.US,D,20251027,000000,4.7198,4.7301,4.65,4.71,208593,0
+MMT.US,D,20251028,000000,4.7101,4.74,4.705,4.715,87413,0
+MMT.US,D,20251029,000000,4.7399,4.74,4.7,4.71,62276,0
+MMT.US,D,20251030,000000,4.7111,4.72,4.67,4.67,92239,0
+MMT.US,D,20251031,000000,4.71,4.74,4.7,4.74,117765,0
+MMT.US,D,20251103,000000,4.73,4.733,4.69,4.7,91460,0
+MMT.US,D,20251104,000000,4.69,4.72,4.66,4.69,104069,0
+MMT.US,D,20251105,000000,4.68,4.71,4.61,4.66,231652,0
+MMT.US,D,20251106,000000,4.6695,4.68,4.6439,4.68,69326,0
+MMT.US,D,20251107,000000,4.64,4.68,4.63,4.66,25366,0
+MMT.US,D,20251110,000000,4.66,4.76,4.66,4.7,241732,0
+MMT.US,D,20251111,000000,4.7105,4.75,4.7105,4.74,56342,0
+MMT.US,D,20251112,000000,4.725,4.76,4.72,4.72,76146,0
+MMT.US,D,20251113,000000,4.72,4.74,4.6837,4.69,75309,0
+MMT.US,D,20251114,000000,4.711,4.72,4.69,4.6948,77327,0
+MMT.US,D,20251117,000000,4.72,4.72,4.68,4.68,44345,0
+MMT.US,D,20251118,000000,4.65,4.6916,4.6352,4.68,104779,0
+MMT.US,D,20251119,000000,4.67,4.68,4.64,4.64,64641,0
+MMT.US,D,20251120,000000,4.65,4.685,4.605,4.61,143920,0
+MMT.US,D,20251121,000000,4.635,4.65,4.61,4.63,43181,0
+MMT.US,D,20251124,000000,4.63,4.65,4.61,4.64,142317,0
+MMT.US,D,20251125,000000,4.63,4.67,4.62,4.67,118934,0
+MMT.US,D,20251126,000000,4.65,4.69,4.6496,4.69,71687,0
+MMT.US,D,20251128,000000,4.67,4.72,4.67,4.7,93761,0
+MMT.US,D,20251201,000000,4.71,4.72,4.69,4.71,76545,0
+MMT.US,D,20251202,000000,4.72,4.72,4.69,4.69,46393,0
+MMT.US,D,20251203,000000,4.71,4.75,4.68,4.72,113375,0
+MMT.US,D,20251204,000000,4.73,4.74,4.71,4.72,31398,0
+MMT.US,D,20251205,000000,4.723,4.74,4.7,4.715,36675,0
+MMT.US,D,20251208,000000,4.72,4.72,4.68,4.69,45217,0
+MMT.US,D,20251209,000000,4.69,4.71,4.67,4.7,56809,0
+MMT.US,D,20251210,000000,4.71,4.73,4.69,4.71,95833,0
+MMT.US,D,20251211,000000,4.71,4.73,4.7,4.7,104197,0
+MMT.US,D,20251212,000000,4.6999,4.73,4.6999,4.71,45863,0
+MMT.US,D,20251215,000000,4.725,4.725,4.6706,4.7,89232,0
+MMT.US,D,20251216,000000,4.71,4.71,4.64,4.64,79433,0
+MMT.US,D,20251217,000000,4.66,4.66,4.63,4.635,96847,0
+MMT.US,D,20251218,000000,4.64,4.67,4.6374,4.6456,90808,0
+MMT.US,D,20251219,000000,4.65,4.69,4.64,4.645,66122,0
+MMT.US,D,20251222,000000,4.65,4.67,4.63,4.66,124671,0
+MMT.US,D,20251223,000000,4.643,4.67,4.64,4.66,97840,0
+MMT.US,D,20251224,000000,4.65,4.68,4.64,4.66,64468,0
+MMT.US,D,20251226,000000,4.67,4.69,4.65,4.68,47489,0
+MMT.US,D,20251229,000000,4.68,4.6942,4.66,4.66,81892,0
+MMT.US,D,20251230,000000,4.665,4.68,4.59,4.66,194869,0
+MMT.US,D,20251231,000000,4.68,4.6861,4.64,4.65,298634,0
+MMT.US,D,20260102,000000,4.65,4.67,4.63,4.64,59707,0
+MMT.US,D,20260105,000000,4.65,4.66,4.63,4.645,77471,0
+MMT.US,D,20260106,000000,4.64,4.68,4.63,4.65,153899,0
+MMT.US,D,20260107,000000,4.65,4.69,4.65,4.66,65365,0
+MMT.US,D,20260108,000000,4.675,4.6854,4.66,4.68,101274,0
+MMT.US,D,20260109,000000,4.6899,4.71,4.666,4.7,61485,0
+MMT.US,D,20260112,000000,4.705,4.725,4.693,4.72,152087,0
+MMT.US,D,20260113,000000,4.72,4.74,4.7129,4.73,74597,0
+MMT.US,D,20260114,000000,4.7243,4.75,4.7243,4.74,140869,0
+MMT.US,D,20260115,000000,4.74,4.74,4.71,4.71,71158,0
+MMT.US,D,20260116,000000,4.725,4.7308,4.71,4.73,83676,0
+MMT.US,D,20260120,000000,4.69,4.7,4.68,4.685,29052,0
+MMT.US,D,20260121,000000,4.68,4.7,4.6733,4.68,124699,0
+MMT.US,D,20260122,000000,4.7132,4.73,4.68,4.6984,145275,0
+MMT.US,D,20260123,000000,4.7,4.72,4.69,4.705,126340,0
+MMT.US,D,20260126,000000,4.7196,4.73,4.69,4.71,60937,0
+MMT.US,D,20260127,000000,4.71,4.71,4.6801,4.69,33912,0
+MMT.US,D,20260128,000000,4.695,4.71,4.68,4.69,31219,0
+MMT.US,D,20260129,000000,4.7,4.71,4.68,4.7,67478,0
+MMT.US,D,20260130,000000,4.7,4.73,4.7,4.72,101728,0
+MMT.US,D,20260202,000000,4.7142,4.72,4.6901,4.7,88205,0
+MMT.US,D,20260203,000000,4.715,4.73,4.7,4.72,84669,0
+MMT.US,D,20260204,000000,4.71,4.72,4.7,4.71,74263,0
+MMT.US,D,20260205,000000,4.705,4.73,4.68,4.73,80668,0
+MMT.US,D,20260206,000000,4.7,4.74,4.7,4.74,39539,0
+MMT.US,D,20260209,000000,4.73,4.78,4.72,4.755,115034,0
+MMT.US,D,20260210,000000,4.7565,4.79,4.75,4.75,54615,0
+MMT.US,D,20260211,000000,4.765,4.78,4.75,4.775,61429,0
+MMT.US,D,20260212,000000,4.785,4.785,4.75,4.76,62250,0
+MMT.US,D,20260213,000000,4.7487,4.79,4.72,4.79,74397,0
+MMT.US,D,20260217,000000,4.77,4.77,4.7,4.715,148566,0
+MMT.US,D,20260218,000000,4.725,4.75,4.69,4.69,63680,0
diff --git a/daily/us/nyse stocks/2/mog-b.us.txt b/daily/us/nyse stocks/2/mog-b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92f6457c93d44bfb92ab751ff0183cf4bab6d47c
--- /dev/null
+++ b/daily/us/nyse stocks/2/mog-b.us.txt	
@@ -0,0 +1,1823 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOG-B.US,D,20100823,000000,29.6772,29.6772,29.0444,29.0444,323.94400209345,0
+MOG-B.US,D,20100824,000000,28.3103,28.6261,27.9864,28.6261,647.88800418693,0
+MOG-B.US,D,20100825,000000,28.3948,28.525,28.3948,28.525,221.1046363495,0
+MOG-B.US,D,20100826,000000,29.1269,29.1269,28.9519,28.9519,323.94400209345,0
+MOG-B.US,D,20100827,000000,29.2301,29.7864,29.2301,29.7864,427.81176149486,0
+MOG-B.US,D,20100831,000000,29.0542,29.0542,28.4414,28.766,427.81176149486,0
+MOG-B.US,D,20100901,000000,29.4615,30.6215,29.4615,30.6215,427.81176149486,0
+MOG-B.US,D,20100903,000000,31.3557,31.3557,31.3557,31.3557,221.1046363495,0
+MOG-B.US,D,20100907,000000,31.9392,31.9392,31.7817,31.7817,647.88800418693,0
+MOG-B.US,D,20100908,000000,32.0147,32.3474,32.0147,32.3474,427.81176149486,0
+MOG-B.US,D,20100909,000000,31.6132,31.7629,31.6132,31.7629,221.1046363495,0
+MOG-B.US,D,20100910,000000,32.4982,32.4982,32.4982,32.4982,221.1046363495,0
+MOG-B.US,D,20100913,000000,33.1275,33.4064,32.8503,33.4064,427.81176149486,0
+MOG-B.US,D,20100914,000000,32.8122,32.8122,32.7092,32.7092,323.94400209345,0
+MOG-B.US,D,20100915,000000,32.4789,32.4789,32.4789,32.4789,323.94400209345,0
+MOG-B.US,D,20100916,000000,31.7438,31.7729,31.7349,31.7729,323.94400209345,0
+MOG-B.US,D,20100917,000000,32.0879,32.0879,31.9868,31.9868,323.94400209345,0
+MOG-B.US,D,20100920,000000,32.822,33.4533,32.822,33.2566,647.88800418693,0
+MOG-B.US,D,20100921,000000,33.4064,33.8683,33.4064,33.7585,427.81176149486,0
+MOG-B.US,D,20100922,000000,33.0245,33.0245,32.4041,32.4041,323.94400209345,0
+MOG-B.US,D,20100924,000000,32.894,34.0085,32.894,34.0085,427.81176149486,0
+MOG-B.US,D,20100928,000000,33.2762,33.2762,33.2762,33.2762,102.83936574396,0
+MOG-B.US,D,20100929,000000,33.4434,33.8683,33.4335,33.8683,323.94400209345,0
+MOG-B.US,D,20100930,000000,34.1027,34.1027,33.4064,33.4064,323.94400209345,0
+MOG-B.US,D,20101001,000000,33.1556,33.1556,33.1556,33.1556,102.83936574396,0
+MOG-B.US,D,20101004,000000,32.4224,32.4224,31.7913,31.9305,323.94400209345,0
+MOG-B.US,D,20101005,000000,32.6626,33.6467,32.6626,33.6467,323.94400209345,0
+MOG-B.US,D,20101006,000000,33.3122,33.9898,33.3122,33.7973,647.88800418693,0
+MOG-B.US,D,20101007,000000,33.637,33.637,33.4064,33.4064,641.71764224229,0
+MOG-B.US,D,20101011,000000,33.034,33.6847,32.998,33.6847,2369.4189867407,0
+MOG-B.US,D,20101012,000000,32.9515,33.248,32.9515,33.2012,2872.3034852287,0
+MOG-B.US,D,20101013,000000,33.7585,34.3321,33.7585,34.3321,647.88800418693,0
+MOG-B.US,D,20101014,000000,34.0834,34.0834,34.0834,34.0834,102.83936574396,0
+MOG-B.US,D,20101015,000000,34.8164,34.8164,34.8164,34.8164,221.1046363495,0
+MOG-B.US,D,20101018,000000,34.4742,34.6122,34.4742,34.5189,862.82227859179,0
+MOG-B.US,D,20101020,000000,34.6318,34.8164,34.6318,34.8164,647.88800418693,0
+MOG-B.US,D,20101022,000000,34.3604,34.3604,33.9452,34.3604,1647.4866392182,0
+MOG-B.US,D,20101025,000000,35.0284,35.0284,35.0284,35.0284,221.1046363495,0
+MOG-B.US,D,20101027,000000,34.6588,34.6588,34.1123,34.4284,970.80361262294,0
+MOG-B.US,D,20101028,000000,34.5654,34.5654,34.5654,34.5654,221.1046363495,0
+MOG-B.US,D,20101029,000000,34.7891,34.7891,34.7891,34.7891,221.1046363495,0
+MOG-B.US,D,20101101,000000,35.0759,35.0759,34.9086,34.9086,272.52431922148,0
+MOG-B.US,D,20101102,000000,35.5206,35.5866,35.2529,35.5866,1938.5220442735,0
+MOG-B.US,D,20101103,000000,35.7255,35.9668,35.2803,35.8647,1185.7378870278,0
+MOG-B.US,D,20101104,000000,36.1904,36.1904,36.1904,36.1904,221.1046363495,0
+MOG-B.US,D,20101105,000000,36.1057,36.1057,35.957,36.032,862.82227859179,0
+MOG-B.US,D,20101108,000000,35.6701,36.0698,35.6701,35.8929,453.52160293084,0
+MOG-B.US,D,20101109,000000,35.9757,36.0222,35.6526,35.6526,862.82227859179,0
+MOG-B.US,D,20101110,000000,35.6624,35.9124,35.2529,35.9124,1185.7378870278,0
+MOG-B.US,D,20101111,000000,35.2627,35.5301,35.2627,35.5301,323.94400209345,0
+MOG-B.US,D,20101112,000000,34.7979,34.7979,34.7979,34.7979,221.1046363495,0
+MOG-B.US,D,20101115,000000,34.3321,34.3321,34.2418,34.2418,323.94400209345,0
+MOG-B.US,D,20101116,000000,33.8683,34.1123,33.8683,34.1123,323.94400209345,0
+MOG-B.US,D,20101117,000000,34.0539,34.0539,33.8432,33.878,1292.6908274015,0
+MOG-B.US,D,20101119,000000,34.0637,34.0637,33.9637,33.9637,323.94400209345,0
+MOG-B.US,D,20101122,000000,33.4533,33.6087,33.034,33.248,989.31469845685,0
+MOG-B.US,D,20101124,000000,33.4335,34.3321,33.4335,34.3321,658.17194076132,0
+MOG-B.US,D,20101129,000000,33.4064,33.9734,33.4064,33.9734,1401.7005550901,0
+MOG-B.US,D,20101130,000000,34.0931,34.1027,34.0539,34.0539,647.88800418693,0
+MOG-B.US,D,20101201,000000,34.7522,35.8929,34.7522,35.2627,3225.0425097305,0
+MOG-B.US,D,20101202,000000,35.7159,36.6534,35.7159,36.421,2232.6426303013,0
+MOG-B.US,D,20101203,000000,36.6534,36.6534,36.6534,36.6534,221.1046363495,0
+MOG-B.US,D,20101207,000000,36.6534,37.191,36.625,36.625,647.88800418693,0
+MOG-B.US,D,20101208,000000,36.5882,36.7942,36.5882,36.7563,2755.0666082805,0
+MOG-B.US,D,20101210,000000,36.5804,36.5804,36.5804,36.5804,221.1046363495,0
+MOG-B.US,D,20101213,000000,36.4306,36.5074,36.3762,36.421,1185.7378870278,0
+MOG-B.US,D,20101214,000000,36.421,36.7759,36.421,36.7467,2803.4011101803,0
+MOG-B.US,D,20101215,000000,36.4783,36.5427,36.2167,36.2167,862.82227859179,0
+MOG-B.US,D,20101216,000000,36.0222,36.9215,36.0222,36.9215,647.88800418693,0
+MOG-B.US,D,20101217,000000,36.6911,36.6911,35.9757,35.9757,970.80361262294,0
+MOG-B.US,D,20101221,000000,36.2167,36.4491,36.0698,36.4043,862.82227859179,0
+MOG-B.US,D,20101222,000000,36.2265,36.2265,36.2265,36.2265,221.1046363495,0
+MOG-B.US,D,20101223,000000,36.6911,36.8583,36.6911,36.7563,323.94400209345,0
+MOG-B.US,D,20101227,000000,36.4686,37.3679,36.4686,37.2095,862.82227859179,0
+MOG-B.US,D,20101228,000000,36.728,36.8303,36.4306,36.8303,864.87906590667,0
+MOG-B.US,D,20101229,000000,36.7088,36.7088,36.7088,36.7088,221.1046363495,0
+MOG-B.US,D,20101231,000000,36.9314,36.9314,36.9314,36.9314,221.1046363495,0
+MOG-B.US,D,20110103,000000,37.5071,37.7307,37.5071,37.6755,4094.0351502669,0
+MOG-B.US,D,20110104,000000,37.9331,38.278,37.9331,38.2316,379.4772595952,0
+MOG-B.US,D,20110105,000000,38.3966,38.6943,38.3966,38.6943,427.81176149486,0
+MOG-B.US,D,20110106,000000,39.3341,39.9762,39.3341,39.9467,1076.7281593392,0
+MOG-B.US,D,20110107,000000,39.2165,39.6218,39.0552,39.6218,647.88800418693,0
+MOG-B.US,D,20110110,000000,39.8942,39.9011,39.3058,39.9011,647.88800418693,0
+MOG-B.US,D,20110111,000000,40.0508,40.0508,39.9934,39.9934,427.81176149486,0
+MOG-B.US,D,20110112,000000,39.9205,39.9205,39.6686,39.6686,323.94400209345,0
+MOG-B.US,D,20110113,000000,39.8466,39.8466,39.8466,39.8466,102.83936574396,0
+MOG-B.US,D,20110119,000000,39.5501,39.5501,39.5404,39.5404,323.94400209345,0
+MOG-B.US,D,20110124,000000,39.5132,39.5132,39.5132,39.5132,102.83936574396,0
+MOG-B.US,D,20110125,000000,39.8564,40.5058,39.8564,40.0955,1292.6908274015,0
+MOG-B.US,D,20110126,000000,40.8676,40.8676,40.8676,40.8676,221.1046363495,0
+MOG-B.US,D,20110127,000000,40.8307,40.8307,40.6703,40.6703,221.1046363495,0
+MOG-B.US,D,20110128,000000,40.2726,40.2726,39.6394,39.6394,323.94400209345,0
+MOG-B.US,D,20110131,000000,39.9762,40.1052,39.8182,39.8182,647.88800418693,0
+MOG-B.US,D,20110201,000000,40.5505,40.5505,40.5505,40.5505,102.83936574396,0
+MOG-B.US,D,20110202,000000,41.2936,41.6562,41.2448,41.2448,539.90667015577,0
+MOG-B.US,D,20110203,000000,41.0622,41.0622,40.1801,40.4679,1509.6818891213,0
+MOG-B.US,D,20110204,000000,40.68,40.8307,40.68,40.8307,323.94400209345,0
+MOG-B.US,D,20110207,000000,41.2839,41.2839,41.2839,41.2839,102.83936574396,0
+MOG-B.US,D,20110208,000000,41.2273,41.4063,41.0066,41.4063,539.90667015577,0
+MOG-B.US,D,20110209,000000,41.2012,41.2012,41.2012,41.2012,221.1046363495,0
+MOG-B.US,D,20110211,000000,41.6659,41.6659,41.6659,41.6659,221.1046363495,0
+MOG-B.US,D,20110216,000000,41.6562,42.127,41.6562,42.127,751.75576358831,0
+MOG-B.US,D,20110218,000000,42.1192,42.6848,42.1192,42.6848,2479.4571080868,0
+MOG-B.US,D,20110222,000000,41.8585,41.8585,41.4986,41.5513,647.88800418693,0
+MOG-B.US,D,20110223,000000,40.9581,41.5804,40.9581,40.9581,221.1046363495,0
+MOG-B.US,D,20110224,000000,41.4063,41.4063,41.4063,41.4063,102.83936574396,0
+MOG-B.US,D,20110225,000000,42.0472,42.22,42.0472,42.22,221.1046363495,0
+MOG-B.US,D,20110301,000000,41.7583,41.7583,41.1273,41.2012,539.90667015577,0
+MOG-B.US,D,20110302,000000,40.8307,40.9482,40.8307,40.9482,323.94400209345,0
+MOG-B.US,D,20110303,000000,41.768,42.0472,41.1353,41.768,1292.6908274015,0
+MOG-B.US,D,20110304,000000,42.0101,42.0101,40.7547,41.034,862.82227859179,0
+MOG-B.US,D,20110307,000000,41.3508,41.3508,40.0869,40.3648,539.90667015577,0
+MOG-B.US,D,20110308,000000,41.1913,42.0472,41.1913,41.7866,2047.5317719621,0
+MOG-B.US,D,20110310,000000,40.7365,40.7365,40.1442,40.1442,427.81176149486,0
+MOG-B.US,D,20110311,000000,40.3648,40.4679,40.3648,40.4679,221.1046363495,0
+MOG-B.US,D,20110314,000000,39.6394,39.6881,39.1416,39.6881,1235.1007825849,0
+MOG-B.US,D,20110315,000000,38.7604,39.3896,38.6495,39.3896,862.82227859179,0
+MOG-B.US,D,20110316,000000,39.1125,39.1125,38.5669,38.5669,888.53212002777,0
+MOG-B.US,D,20110317,000000,38.9646,38.9646,38.9646,38.9646,102.83936574396,0
+MOG-B.US,D,20110318,000000,39.4849,39.4849,39.4849,39.4849,102.83936574396,0
+MOG-B.US,D,20110321,000000,40.3201,41.4986,39.9011,41.4986,751.75576358831,0
+MOG-B.US,D,20110322,000000,41.6465,41.7583,41.5076,41.7583,751.75576358831,0
+MOG-B.US,D,20110323,000000,41.0252,41.5609,40.9123,41.5609,647.88800418693,0
+MOG-B.US,D,20110324,000000,41.2839,41.3219,41.0435,41.3219,1171.3403758236,0
+MOG-B.US,D,20110325,000000,41.0891,42.0295,41.0891,41.7943,751.75576358831,0
+MOG-B.US,D,20110328,000000,41.5248,41.5248,41.5155,41.5155,323.94400209345,0
+MOG-B.US,D,20110329,000000,41.0153,41.5248,41.0153,41.5248,838.14083081324,0
+MOG-B.US,D,20110331,000000,42.22,42.22,42.22,42.22,102.83936574396,0
+MOG-B.US,D,20110401,000000,42.6848,42.9183,42.3158,42.3158,1724.6161635262,0
+MOG-B.US,D,20110405,000000,42.4069,42.545,42.4069,42.545,221.1046363495,0
+MOG-B.US,D,20110406,000000,42.8161,42.8161,42.8161,42.8161,102.83936574396,0
+MOG-B.US,D,20110408,000000,42.22,42.22,41.6175,41.6175,323.94400209345,0
+MOG-B.US,D,20110412,000000,40.8307,40.8307,40.8307,40.8307,221.1046363495,0
+MOG-B.US,D,20110413,000000,40.3648,40.3648,40.3648,40.3648,102.83936574396,0
+MOG-B.US,D,20110414,000000,39.9934,40.0022,39.9934,39.9934,427.81176149486,0
+MOG-B.US,D,20110415,000000,40.1636,40.1636,40.1149,40.1149,221.1046363495,0
+MOG-B.US,D,20110418,000000,39.2886,39.2886,39.2886,39.2886,221.1046363495,0
+MOG-B.US,D,20110419,000000,38.9734,38.9734,38.8062,38.8062,221.1046363495,0
+MOG-B.US,D,20110420,000000,39.8,39.8,39.8,39.8,102.83936574396,0
+MOG-B.US,D,20110425,000000,39.5596,39.5596,39.5596,39.5596,102.83936574396,0
+MOG-B.US,D,20110427,000000,40.1248,40.496,40.1248,40.496,862.82227859179,0
+MOG-B.US,D,20110429,000000,40.8307,41.0252,40.8307,41.0252,221.1046363495,0
+MOG-B.US,D,20110502,000000,40.3648,40.4203,40.291,40.4203,323.94400209345,0
+MOG-B.US,D,20110503,000000,39.5957,39.6056,39.0278,39.0278,427.81176149486,0
+MOG-B.US,D,20110505,000000,37.9621,38.9287,37.9621,38.1945,970.80361262294,0
+MOG-B.US,D,20110506,000000,38.7312,39.0462,38.7312,39.0462,221.1046363495,0
+MOG-B.US,D,20110511,000000,38.4444,38.4444,38.4444,38.4444,221.1046363495,0
+MOG-B.US,D,20110512,000000,38.9734,38.9734,38.9734,38.9734,102.83936574396,0
+MOG-B.US,D,20110513,000000,38.1478,38.1478,38.0465,38.0465,323.94400209345,0
+MOG-B.US,D,20110517,000000,37.0996,37.0996,37.0247,37.0247,221.1046363495,0
+MOG-B.US,D,20110518,000000,37.2843,37.3514,37.2843,37.3514,221.1046363495,0
+MOG-B.US,D,20110520,000000,37.7406,37.7406,37.7406,37.7406,221.1046363495,0
+MOG-B.US,D,20110523,000000,36.4588,37.3865,36.4588,37.3865,597.49671497238,0
+MOG-B.US,D,20110524,000000,37.257,37.257,37.1269,37.1269,323.94400209345,0
+MOG-B.US,D,20110525,000000,37.5732,37.5732,37.5732,37.5732,221.1046363495,0
+MOG-B.US,D,20110526,000000,37.9068,37.9163,37.9068,37.9068,427.81176149486,0
+MOG-B.US,D,20110527,000000,37.9816,38.0915,37.6556,37.9719,1663.9409377371,0
+MOG-B.US,D,20110531,000000,38.3609,38.3609,38.0465,38.2217,813.45938303469,0
+MOG-B.US,D,20110602,000000,38.0465,38.278,38.0465,38.278,427.81176149486,0
+MOG-B.US,D,20110603,000000,37.7676,38.0372,37.472,37.4896,1504.5399208341,0
+MOG-B.US,D,20110617,000000,37.5353,37.5353,37.5353,37.5353,323.94400209345,0
+MOG-B.US,D,20110621,000000,38.325,38.7507,38.325,38.6214,323.94400209345,0
+MOG-B.US,D,20110623,000000,37.7772,38.4153,37.6929,38.3609,647.88800418693,0
+MOG-B.US,D,20110627,000000,39.161,39.1882,39.161,39.161,323.94400209345,0
+MOG-B.US,D,20110629,000000,39.9846,40.1345,39.9846,40.0508,323.94400209345,0
+MOG-B.US,D,20110701,000000,40.3648,40.9679,40.3648,40.9679,323.94400209345,0
+MOG-B.US,D,20110705,000000,41.0622,41.3675,40.9774,41.3675,862.82227859179,0
+MOG-B.US,D,20110706,000000,41.2099,41.2099,41.2099,41.2099,102.83936574396,0
+MOG-B.US,D,20110707,000000,41.7583,41.7583,41.7322,41.7322,751.75576358831,0
+MOG-B.US,D,20110712,000000,40.9026,40.9026,40.2726,40.2726,539.90667015577,0
+MOG-B.US,D,20110713,000000,40.3834,40.8307,40.3834,40.4018,427.81176149486,0
+MOG-B.US,D,20110715,000000,39.5774,39.5871,39.161,39.4285,427.81176149486,0
+MOG-B.US,D,20110718,000000,38.603,38.6302,38.603,38.6302,221.1046363495,0
+MOG-B.US,D,20110719,000000,39.4578,39.9205,39.4578,39.9205,221.1046363495,0
+MOG-B.US,D,20110721,000000,40.0673,41.274,40.0673,41.274,779.52239233919,0
+MOG-B.US,D,20110722,000000,41.2012,41.2012,40.8024,40.9221,427.81176149486,0
+MOG-B.US,D,20110726,000000,39.9846,39.9846,39.3429,39.3429,427.81176149486,0
+MOG-B.US,D,20110727,000000,38.5193,38.5193,38.3422,38.3422,221.1046363495,0
+MOG-B.US,D,20110728,000000,38.4055,38.4834,37.9904,37.9904,336.28472598274,0
+MOG-B.US,D,20110729,000000,37.582,38.325,37.4049,38.0465,3773.1763291457,0
+MOG-B.US,D,20110801,000000,38.8724,39.018,38.4055,39.018,970.80361262294,0
+MOG-B.US,D,20110802,000000,39.8466,39.9011,39.7716,39.7716,539.90667015577,0
+MOG-B.US,D,20110803,000000,38.9734,39.1027,38.388,39.1027,2263.4944400245,0
+MOG-B.US,D,20110804,000000,38.8354,38.8354,38.1382,38.1382,751.75576358831,0
+MOG-B.US,D,20110805,000000,37.1179,37.7208,36.5608,37.0247,2479.4571080868,0
+MOG-B.US,D,20110808,000000,36.1805,36.2907,33.8683,33.8683,862.82227859179,0
+MOG-B.US,D,20110809,000000,33.9637,35.8559,33.4064,35.8559,2155.5131059934,0
+MOG-B.US,D,20110810,000000,35.0284,35.0284,32.8319,32.8319,1724.6161635262,0
+MOG-B.US,D,20110811,000000,33.1361,35.0012,33.1361,35.0012,970.80361262294,0
+MOG-B.US,D,20110812,000000,34.9935,34.9935,34.6667,34.6667,427.81176149486,0
+MOG-B.US,D,20110815,000000,35.7255,35.7255,35.7255,35.7255,221.1046363495,0
+MOG-B.US,D,20110816,000000,36.0037,36.032,36.0037,36.0037,427.81176149486,0
+MOG-B.US,D,20110817,000000,35.6624,35.6624,35.6526,35.6526,240.64411584086,0
+MOG-B.US,D,20110818,000000,34.8253,34.8253,33.4064,33.4064,647.88800418693,0
+MOG-B.US,D,20110819,000000,32.9515,34.0539,32.9515,33.4998,539.90667015577,0
+MOG-B.US,D,20110822,000000,34.3225,34.3225,33.6847,33.6847,323.94400209345,0
+MOG-B.US,D,20110823,000000,33.7311,34.3321,33.637,34.3321,427.81176149486,0
+MOG-B.US,D,20110824,000000,34.0539,34.6122,34.0539,34.6122,323.94400209345,0
+MOG-B.US,D,20110825,000000,34.5654,34.5654,34.1756,34.1756,221.1046363495,0
+MOG-B.US,D,20110826,000000,33.637,34.9086,33.637,34.8914,862.82227859179,0
+MOG-B.US,D,20110829,000000,35.7159,36.2829,35.7159,36.2829,427.81176149486,0
+MOG-B.US,D,20110830,000000,37.1179,37.1179,37.1179,37.1179,102.83936574396,0
+MOG-B.US,D,20110831,000000,36.8857,36.8857,36.8857,36.8857,102.83936574396,0
+MOG-B.US,D,20110901,000000,36.2907,36.2907,36.2829,36.2829,221.1046363495,0
+MOG-B.US,D,20110902,000000,35.4661,35.4661,33.8683,33.8683,862.82227859179,0
+MOG-B.US,D,20110906,000000,32.9515,32.9515,32.6626,32.747,427.81176149486,0
+MOG-B.US,D,20110907,000000,33.4533,33.7585,33.4064,33.637,751.75576358831,0
+MOG-B.US,D,20110908,000000,32.8122,32.8122,32.8122,32.8122,102.83936574396,0
+MOG-B.US,D,20110909,000000,32.2843,32.2843,31.4654,31.4654,221.1046363495,0
+MOG-B.US,D,20110912,000000,30.5585,31.0211,30.5585,31.0211,862.82227859179,0
+MOG-B.US,D,20110913,000000,31.3935,31.5112,31.3935,31.5112,221.1046363495,0
+MOG-B.US,D,20110914,000000,32.155,32.155,32.155,32.155,102.83936574396,0
+MOG-B.US,D,20110915,000000,32.4593,32.4593,32.4593,32.4593,102.83936574396,0
+MOG-B.US,D,20110916,000000,32.8416,32.8503,32.8416,32.8503,427.81176149486,0
+MOG-B.US,D,20110919,000000,32.4789,32.4789,31.8381,32.4789,2831.1677389311,0
+MOG-B.US,D,20110920,000000,32.3952,32.4041,31.8281,31.8281,427.81176149486,0
+MOG-B.US,D,20110921,000000,30.8549,30.9929,29.6948,29.6948,751.75576358831,0
+MOG-B.US,D,20110926,000000,29.6948,30.2986,29.6493,30.2142,1401.7005550901,0
+MOG-B.US,D,20110927,000000,31.0573,31.8845,31.0573,31.0863,647.88800418693,0
+MOG-B.US,D,20110928,000000,30.1588,30.1588,30.1588,30.1588,102.83936574396,0
+MOG-B.US,D,20110929,000000,30.6215,30.6215,30.6215,30.6215,102.83936574396,0
+MOG-B.US,D,20110930,000000,30.7141,30.7141,30.7141,30.7141,221.1046363495,0
+MOG-B.US,D,20111003,000000,29.9653,29.9749,28.766,28.9227,1959.0899174224,0
+MOG-B.US,D,20111004,000000,28.9519,30.3978,28.9519,30.3795,647.88800418693,0
+MOG-B.US,D,20111005,000000,31.0669,31.0669,31.0669,31.0669,102.83936574396,0
+MOG-B.US,D,20111006,000000,32.0227,32.0227,32.0227,32.0227,102.83936574396,0
+MOG-B.US,D,20111007,000000,31.3742,31.7087,31.3742,31.3742,323.94400209345,0
+MOG-B.US,D,20111010,000000,32.3388,32.3388,32.3019,32.3019,617.03619446374,0
+MOG-B.US,D,20111012,000000,33.5737,33.806,33.3403,33.806,647.88800418693,0
+MOG-B.US,D,20111017,000000,34.1416,34.1416,34.1416,34.1416,102.83936574396,0
+MOG-B.US,D,20111018,000000,34.3321,34.3321,34.3321,34.3321,102.83936574396,0
+MOG-B.US,D,20111019,000000,33.3403,33.3403,33.211,33.211,221.1046363495,0
+MOG-B.US,D,20111020,000000,32.5701,33.1275,32.4789,33.1275,323.94400209345,0
+MOG-B.US,D,20111021,000000,34.3799,34.3799,34.3799,34.3799,102.83936574396,0
+MOG-B.US,D,20111024,000000,35.6333,35.6333,35.2338,35.4475,3063.5847055124,0
+MOG-B.US,D,20111025,000000,34.9935,35.1228,34.5189,34.6318,647.88800418693,0
+MOG-B.US,D,20111026,000000,34.8067,34.8067,34.232,34.4839,862.82227859179,0
+MOG-B.US,D,20111027,000000,36.0416,37.897,36.0037,37.1179,1076.7281593392,0
+MOG-B.US,D,20111028,000000,37.1464,37.1464,37.0247,37.0247,539.90667015577,0
+MOG-B.US,D,20111031,000000,36.4588,36.4588,36.3198,36.3198,221.1046363495,0
+MOG-B.US,D,20111101,000000,35.0576,35.0576,33.637,33.8499,1468.5461428237,0
+MOG-B.US,D,20111102,000000,33.5368,33.5368,33.527,33.527,221.1046363495,0
+MOG-B.US,D,20111103,000000,33.9898,34.6501,33.7681,34.6501,427.81176149486,0
+MOG-B.US,D,20111104,000000,34.7056,36.0222,34.7056,35.9395,1091.1256705434,0
+MOG-B.US,D,20111107,000000,35.299,36.0125,35.299,36.0125,323.94400209345,0
+MOG-B.US,D,20111108,000000,36.6347,37.3028,35.9941,37.3028,647.88800418693,0
+MOG-B.US,D,20111109,000000,36.4112,36.4393,36.1805,36.1805,427.81176149486,0
+MOG-B.US,D,20111111,000000,36.9314,36.9314,36.7467,36.7467,647.88800418693,0
+MOG-B.US,D,20111114,000000,37.0247,37.0247,37.0247,37.0247,102.83936574396,0
+MOG-B.US,D,20111115,000000,36.766,36.8204,36.766,36.766,1292.6908274015,0
+MOG-B.US,D,20111117,000000,36.4783,36.4783,36.1904,36.1904,402.10192005887,0
+MOG-B.US,D,20111118,000000,36.6911,36.6911,36.6911,36.6911,102.83936574396,0
+MOG-B.US,D,20111121,000000,36.0037,36.3568,36.0037,36.3568,221.1046363495,0
+MOG-B.US,D,20111122,000000,35.9853,35.9853,35.9757,35.9757,323.94400209345,0
+MOG-B.US,D,20111123,000000,35.3357,35.3357,34.4557,34.4557,1185.7378870278,0
+MOG-B.US,D,20111125,000000,33.9898,33.9898,33.9898,33.9898,102.83936574396,0
+MOG-B.US,D,20111128,000000,35.3911,36.0961,35.3183,35.3553,1185.7378870278,0
+MOG-B.US,D,20111129,000000,35.7344,36.1438,35.7344,36.1438,539.90667015577,0
+MOG-B.US,D,20111130,000000,37.8046,38.5835,37.795,38.5835,1123.005873924,0
+MOG-B.US,D,20111201,000000,37.8232,38.5105,37.443,38.5105,1216.5896967511,0
+MOG-B.US,D,20111202,000000,38.1382,38.1382,38.1382,38.1382,102.83936574396,0
+MOG-B.US,D,20111205,000000,38.4541,39.198,38.4541,39.198,323.94400209345,0
+MOG-B.US,D,20111206,000000,39.198,39.4382,39.198,39.4382,221.1046363495,0
+MOG-B.US,D,20111207,000000,39.0278,39.0278,38.5007,38.5007,323.94400209345,0
+MOG-B.US,D,20111208,000000,38.0372,38.5007,38.0372,38.5007,427.81176149486,0
+MOG-B.US,D,20111209,000000,38.9734,38.9734,38.5105,38.9734,221.1046363495,0
+MOG-B.US,D,20111212,000000,38.3337,38.5105,38.0465,38.5105,323.94400209345,0
+MOG-B.US,D,20111213,000000,39.1796,39.1796,38.5105,38.5105,427.81176149486,0
+MOG-B.US,D,20111215,000000,38.741,38.741,38.741,38.741,102.83936574396,0
+MOG-B.US,D,20111216,000000,39.2068,39.2068,38.741,38.741,221.1046363495,0
+MOG-B.US,D,20111219,000000,39.0745,39.0745,38.1769,38.5835,1103.4663944326,0
+MOG-B.US,D,20111220,000000,39.3244,40.4866,39.3244,40.217,1346.1672975884,0
+MOG-B.US,D,20111221,000000,40.0022,40.3388,39.9381,40.3388,1076.7281593392,0
+MOG-B.US,D,20111222,000000,40.6624,40.6624,40.6624,40.6624,102.83936574396,0
+MOG-B.US,D,20111223,000000,40.9405,40.997,40.7927,40.997,427.81176149486,0
+MOG-B.US,D,20111228,000000,41.4063,41.4063,40.5137,40.5788,1937.4936506162,0
+MOG-B.US,D,20120103,000000,41.7583,41.7583,41.2936,41.2936,323.94400209345,0
+MOG-B.US,D,20120104,000000,40.6528,40.6528,40.4593,40.4593,221.1046363495,0
+MOG-B.US,D,20120109,000000,39.2886,39.2886,39.2886,39.2886,178.94049639448,0
+MOG-B.US,D,20120110,000000,39.9292,39.9467,39.866,39.866,323.94400209345,0
+MOG-B.US,D,20120119,000000,40.1801,40.6449,40.1801,40.6449,221.1046363495,0
+MOG-B.US,D,20120120,000000,40.355,40.355,40.3201,40.3201,751.75576358831,0
+MOG-B.US,D,20120127,000000,40.3104,40.3104,40.2822,40.2822,221.1046363495,0
+MOG-B.US,D,20120130,000000,39.6493,39.6493,38.9734,38.9734,323.94400209345,0
+MOG-B.US,D,20120131,000000,39.6152,39.6152,39.6152,39.6152,102.83936574396,0
+MOG-B.US,D,20120201,000000,39.9467,40.3648,39.9467,40.3648,427.81176149486,0
+MOG-B.US,D,20120202,000000,40.8307,40.8307,40.8307,40.8307,221.1046363495,0
+MOG-B.US,D,20120203,000000,41.5336,41.5336,41.5336,41.5336,102.83936574396,0
+MOG-B.US,D,20120206,000000,41.2187,41.2187,41.2187,41.2187,221.1046363495,0
+MOG-B.US,D,20120207,000000,41.3508,41.3508,41.3508,41.3508,102.83936574396,0
+MOG-B.US,D,20120209,000000,41.3409,41.3409,40.8307,40.8393,539.90667015577,0
+MOG-B.US,D,20120213,000000,40.3648,40.5974,40.3648,40.5505,686.96696316962,0
+MOG-B.US,D,20120215,000000,39.8748,39.8748,39.8748,39.8748,102.83936574396,0
+MOG-B.US,D,20120216,000000,40.4593,40.4593,40.4593,40.4593,102.83936574396,0
+MOG-B.US,D,20120221,000000,41.0709,41.0709,40.8307,40.8307,323.94400209345,0
+MOG-B.US,D,20120224,000000,41.4607,41.4607,41.4607,41.4607,102.83936574396,0
+MOG-B.US,D,20120227,000000,40.8221,41.2187,40.8221,41.0066,427.81176149486,0
+MOG-B.US,D,20120229,000000,40.8307,41.2187,40.8307,40.8307,323.94400209345,0
+MOG-B.US,D,20120301,000000,41.2936,41.2936,41.2936,41.2936,102.83936574396,0
+MOG-B.US,D,20120302,000000,40.8307,40.8307,38.6117,39.2359,1292.6908274015,0
+MOG-B.US,D,20120305,000000,38.7604,38.9471,38.7604,38.9471,349.65384352945,0
+MOG-B.US,D,20120306,000000,37.6755,37.6755,37.6755,37.6755,102.83936574396,0
+MOG-B.US,D,20120308,000000,38.1382,38.1382,37.9243,37.9243,539.90667015577,0
+MOG-B.US,D,20120309,000000,38.4153,38.9734,38.4153,38.882,427.81176149486,0
+MOG-B.US,D,20120313,000000,38.7118,38.7118,38.7118,38.7118,102.83936574396,0
+MOG-B.US,D,20120314,000000,39.3429,39.3429,39.3429,39.3429,102.83936574396,0
+MOG-B.US,D,20120315,000000,38.8256,39.0278,38.6214,38.6214,751.75576358831,0
+MOG-B.US,D,20120319,000000,39.3818,39.3818,39.3818,39.3818,102.83936574396,0
+MOG-B.US,D,20120320,000000,38.8062,38.8062,38.8062,38.8062,102.83936574396,0
+MOG-B.US,D,20120321,000000,39.161,39.161,39.161,39.161,102.83936574396,0
+MOG-B.US,D,20120322,000000,38.5193,38.6943,38.5105,38.6943,323.94400209345,0
+MOG-B.US,D,20120323,000000,39.3147,39.4382,39.3147,39.4382,221.1046363495,0
+MOG-B.US,D,20120326,000000,40.3648,40.8024,40.0771,40.6993,7240.9197420319,0
+MOG-B.US,D,20120327,000000,40.6993,41.0153,40.6993,41.0153,385.64762153983,0
+MOG-B.US,D,20120328,000000,41.2936,41.2936,40.8307,40.8307,221.1046363495,0
+MOG-B.US,D,20120329,000000,40.3201,40.3201,39.9011,39.9011,323.94400209345,0
+MOG-B.US,D,20120330,000000,40.3648,40.3648,39.9011,39.9011,221.1046363495,0
+MOG-B.US,D,20120402,000000,39.9467,40.3006,39.9467,40.3006,221.1046363495,0
+MOG-B.US,D,20120403,000000,39.6218,39.6218,39.4382,39.4382,323.94400209345,0
+MOG-B.US,D,20120405,000000,38.2957,38.2957,38.2957,38.2957,221.1046363495,0
+MOG-B.US,D,20120409,000000,37.3222,37.3222,37.3222,37.3222,221.1046363495,0
+MOG-B.US,D,20120410,000000,36.7184,36.7184,36.7184,36.7184,102.83936574396,0
+MOG-B.US,D,20120411,000000,37.332,37.332,37.0909,37.0909,647.88800418693,0
+MOG-B.US,D,20120412,000000,37.7307,38.3696,37.7307,38.3696,323.94400209345,0
+MOG-B.US,D,20120413,000000,37.7307,37.7307,37.582,37.582,323.94400209345,0
+MOG-B.US,D,20120416,000000,38.2217,38.2217,38.2217,38.2217,102.83936574396,0
+MOG-B.US,D,20120417,000000,38.5105,38.9734,38.5105,38.9734,346.56866255714,0
+MOG-B.US,D,20120419,000000,38.3337,38.3337,37.5634,37.7772,1522.0226130105,0
+MOG-B.US,D,20120420,000000,38.1382,38.9013,38.1382,38.9013,1185.7378870278,0
+MOG-B.US,D,20120423,000000,38.2217,38.2217,37.4527,37.5536,661.25712173363,0
+MOG-B.US,D,20120425,000000,38.2217,38.2217,37.8143,37.8143,323.94400209345,0
+MOG-B.US,D,20120427,000000,38.0001,39.4382,36.5143,39.4382,3017.3069909277,0
+MOG-B.US,D,20120501,000000,39.4382,39.5132,39.4382,39.5132,221.1046363495,0
+MOG-B.US,D,20120502,000000,38.7964,39.018,38.7964,39.018,323.94400209345,0
+MOG-B.US,D,20120504,000000,38.3794,38.3794,38.0465,38.0465,221.1046363495,0
+MOG-B.US,D,20120507,000000,37.5906,37.5906,37.5906,37.5906,102.83936574396,0
+MOG-B.US,D,20120508,000000,37.582,37.6755,37.1744,37.472,9937.3679118384,0
+MOG-B.US,D,20120509,000000,37.0064,37.0064,36.9498,36.9498,221.1046363495,0
+MOG-B.US,D,20120510,000000,36.9314,36.9693,36.9314,36.9693,221.1046363495,0
+MOG-B.US,D,20120514,000000,36.5074,36.5074,36.2265,36.4393,427.81176149486,0
+MOG-B.US,D,20120517,000000,35.9757,35.9757,35.9668,35.9668,323.94400209345,0
+MOG-B.US,D,20120521,000000,36.1904,36.421,35.957,36.1057,539.90667015577,0
+MOG-B.US,D,20120523,000000,35.2627,35.7159,35.2627,35.7159,422.66979320766,0
+MOG-B.US,D,20120524,000000,35.6333,35.6333,35.6333,35.6333,102.83936574396,0
+MOG-B.US,D,20120529,000000,35.7255,36.1904,35.7255,36.1805,323.94400209345,0
+MOG-B.US,D,20120530,000000,35.7159,35.7159,35.5206,35.5206,221.1046363495,0
+MOG-B.US,D,20120601,000000,34.6667,34.6667,34.1843,34.1843,323.94400209345,0
+MOG-B.US,D,20120604,000000,34.2418,34.4742,33.9637,33.9637,825.80010692396,0
+MOG-B.US,D,20120605,000000,34.232,34.2884,34.232,34.2884,221.1046363495,0
+MOG-B.US,D,20120606,000000,34.7522,34.7522,34.7522,34.7522,102.83936574396,0
+MOG-B.US,D,20120607,000000,35.2627,35.2627,35.2627,35.2627,103.8677594014,0
+MOG-B.US,D,20120608,000000,35.1869,35.1869,35.1869,35.1869,272.52431922148,0
+MOG-B.US,D,20120611,000000,34.9575,34.9575,34.9575,34.9575,102.83936574396,0
+MOG-B.US,D,20120612,000000,34.4918,34.4918,34.4839,34.4839,323.94400209345,0
+MOG-B.US,D,20120614,000000,34.9575,35.3083,34.9575,35.3083,221.1046363495,0
+MOG-B.US,D,20120619,000000,35.7713,36.8583,35.7713,36.8583,751.75576358831,0
+MOG-B.US,D,20120620,000000,36.4393,36.4393,36.4393,36.4393,102.83936574396,0
+MOG-B.US,D,20120621,000000,35.9757,35.9757,35.7255,35.7255,221.1046363495,0
+MOG-B.US,D,20120625,000000,35.4475,35.4475,35.4475,35.4475,102.83936574396,0
+MOG-B.US,D,20120626,000000,35.1606,35.3824,35.1606,35.3824,221.1046363495,0
+MOG-B.US,D,20120627,000000,35.8463,35.957,35.8463,35.957,221.1046363495,0
+MOG-B.US,D,20120628,000000,35.4942,35.9212,35.4942,35.9212,221.1046363495,0
+MOG-B.US,D,20120629,000000,36.3858,38.325,36.3858,38.325,862.82227859179,0
+MOG-B.US,D,20120702,000000,37.86,37.86,37.4145,37.4145,323.94400209345,0
+MOG-B.US,D,20120703,000000,37.8785,38.325,37.8785,38.325,221.1046363495,0
+MOG-B.US,D,20120705,000000,38.1286,38.1478,38.1286,38.1478,539.90667015577,0
+MOG-B.US,D,20120706,000000,37.6851,37.6851,37.1998,37.1998,221.1046363495,0
+MOG-B.US,D,20120711,000000,36.7369,36.7369,36.7369,36.7369,102.83936574396,0
+MOG-B.US,D,20120713,000000,37.0247,37.0247,37.0247,37.0247,102.83936574396,0
+MOG-B.US,D,20120716,000000,36.5608,36.5608,36.1904,36.1904,427.81176149486,0
+MOG-B.US,D,20120717,000000,36.1904,36.1904,35.7255,35.7255,970.80361262294,0
+MOG-B.US,D,20120718,000000,34.7979,35.3553,34.7979,35.3553,1927.2097140417,0
+MOG-B.US,D,20120720,000000,34.8914,34.8914,34.8914,34.8914,102.83936574396,0
+MOG-B.US,D,20120723,000000,34.1123,34.1123,33.5543,33.5543,221.1046363495,0
+MOG-B.US,D,20120724,000000,32.9417,32.9417,32.1726,32.2648,751.75576358831,0
+MOG-B.US,D,20120725,000000,32.4495,32.719,32.4495,32.6441,647.88800418693,0
+MOG-B.US,D,20120726,000000,33.2208,33.3219,33.2208,33.3219,416.49943126302,0
+MOG-B.US,D,20120727,000000,32.7568,33.8683,32.7568,33.4064,751.75576358831,0
+MOG-B.US,D,20120730,000000,33.5368,34.3321,33.5368,34.3321,323.94400209345,0
+MOG-B.US,D,20120731,000000,33.8683,33.8683,33.8683,33.8683,102.83936574396,0
+MOG-B.US,D,20120801,000000,34.3321,34.3321,34.3321,34.3321,102.83936574396,0
+MOG-B.US,D,20120803,000000,34.3507,35.2627,34.3507,35.0195,1754.4395795918,0
+MOG-B.US,D,20120807,000000,35.5498,35.5498,35.5498,35.5498,221.1046363495,0
+MOG-B.US,D,20120808,000000,35.4572,35.5592,35.4572,35.5592,323.94400209345,0
+MOG-B.US,D,20120809,000000,35.706,35.706,35.706,35.706,102.83936574396,0
+MOG-B.US,D,20120810,000000,35.5498,35.5498,35.5498,35.5498,199.50836954327,0
+MOG-B.US,D,20120813,000000,35.0858,35.0858,35.0858,35.0858,102.83936574396,0
+MOG-B.US,D,20120814,000000,35.2723,35.2723,34.8522,34.8522,323.94400209345,0
+MOG-B.US,D,20120815,000000,35.1782,35.5028,35.1782,35.1782,323.94400209345,0
+MOG-B.US,D,20120816,000000,35.5028,35.5028,35.5028,35.5028,102.83936574396,0
+MOG-B.US,D,20120817,000000,35.8288,35.8288,35.8288,35.8288,102.83936574396,0
+MOG-B.US,D,20120820,000000,36.0601,36.0601,36.0601,36.0601,323.94400209345,0
+MOG-B.US,D,20120821,000000,36.3198,36.3198,35.7994,35.7994,221.1046363495,0
+MOG-B.US,D,20120822,000000,35.4942,35.4942,35.2151,35.3726,427.81176149486,0
+MOG-B.US,D,20120823,000000,35.1315,35.1315,34.4284,34.4284,427.81176149486,0
+MOG-B.US,D,20120827,000000,34.4284,34.4284,34.4284,34.4284,102.83936574396,0
+MOG-B.US,D,20120828,000000,34.1416,34.1416,34.1416,34.1416,102.83936574396,0
+MOG-B.US,D,20120829,000000,34.1942,34.3321,34.1318,34.1486,1362.6215961075,0
+MOG-B.US,D,20120830,000000,33.8683,33.8683,33.8683,33.8683,102.83936574396,0
+MOG-B.US,D,20120831,000000,34.1756,34.2126,33.9064,33.9637,427.81176149486,0
+MOG-B.US,D,20120904,000000,33.5911,34.2884,33.5911,34.2884,647.88800418693,0
+MOG-B.US,D,20120905,000000,34.585,34.585,34.585,34.585,102.83936574396,0
+MOG-B.US,D,20120906,000000,35.0759,35.9941,35.0759,35.3824,862.82227859179,0
+MOG-B.US,D,20120907,000000,35.7159,36.2351,35.7159,36.0504,427.81176149486,0
+MOG-B.US,D,20120910,000000,35.8288,36.4588,35.8288,36.2829,1185.7378870278,0
+MOG-B.US,D,20120912,000000,36.1156,36.1156,36.0222,36.0796,427.81176149486,0
+MOG-B.US,D,20120913,000000,36.3663,36.6534,36.3663,36.6534,221.1046363495,0
+MOG-B.US,D,20120914,000000,37.0064,37.1998,37.0064,37.0725,539.90667015577,0
+MOG-B.US,D,20120918,000000,36.7184,36.7184,36.7184,36.7184,102.83936574396,0
+MOG-B.US,D,20120919,000000,36.7942,36.7942,36.7942,36.7942,102.83936574396,0
+MOG-B.US,D,20120921,000000,37.1647,37.1647,36.5143,36.5143,427.81176149486,0
+MOG-B.US,D,20120924,000000,36.1904,36.4881,36.1904,36.4881,647.88800418693,0
+MOG-B.US,D,20120925,000000,36.663,36.663,36.0037,36.0037,323.94400209345,0
+MOG-B.US,D,20120926,000000,35.8929,36.0037,35.6624,35.6624,427.81176149486,0
+MOG-B.US,D,20120927,000000,35.3726,36.0601,35.3726,35.6887,862.82227859179,0
+MOG-B.US,D,20120928,000000,35.4572,35.4572,35.4572,35.4572,102.83936574396,0
+MOG-B.US,D,20121001,000000,35.8559,35.8647,35.7811,35.7811,323.94400209345,0
+MOG-B.US,D,20121002,000000,35.4661,35.4661,35.4661,35.4661,102.83936574396,0
+MOG-B.US,D,20121003,000000,35.4661,35.4661,35.0759,35.0759,221.1046363495,0
+MOG-B.US,D,20121005,000000,35.1606,35.9308,35.1606,35.8189,539.90667015577,0
+MOG-B.US,D,20121008,000000,35.4942,35.4942,34.2612,35.2803,1301.9463703185,0
+MOG-B.US,D,20121009,000000,34.8719,34.8719,34.8719,34.8719,102.83936574396,0
+MOG-B.US,D,20121011,000000,34.9478,34.9478,34.9478,34.9478,102.83936574396,0
+MOG-B.US,D,20121012,000000,34.6318,34.8067,34.2699,34.8067,751.75576358831,0
+MOG-B.US,D,20121016,000000,34.8522,35.4096,34.8522,35.4096,323.94400209345,0
+MOG-B.US,D,20121017,000000,35.4942,35.4942,35.4942,35.4942,102.83936574396,0
+MOG-B.US,D,20121018,000000,35.8189,35.9124,35.8189,35.9025,323.94400209345,0
+MOG-B.US,D,20121019,000000,35.7907,35.7907,34.5189,34.8993,1076.7281593392,0
+MOG-B.US,D,20121022,000000,34.5189,34.5189,34.5189,34.5189,1185.7378870278,0
+MOG-B.US,D,20121023,000000,34.0637,34.4284,34.0637,34.4284,222.13303000694,0
+MOG-B.US,D,20121024,000000,34.3321,34.3321,33.8683,33.8683,647.88800418693,0
+MOG-B.US,D,20121025,000000,34.3604,34.7599,34.3604,34.3896,427.81176149486,0
+MOG-B.US,D,20121031,000000,33.4064,34.4284,33.4064,34.4284,2800.3159292079,0
+MOG-B.US,D,20121101,000000,35.3454,35.3454,34.3321,34.3321,2424.9522442425,0
+MOG-B.US,D,20121102,000000,34.4187,34.724,34.4187,34.724,427.81176149486,0
+MOG-B.US,D,20121107,000000,34.4642,34.4642,34.0637,34.0637,221.1046363495,0
+MOG-B.US,D,20121108,000000,33.2664,33.2664,33.0729,33.0729,427.81176149486,0
+MOG-B.US,D,20121109,000000,33.0925,33.0925,33.0925,33.0925,102.83936574396,0
+MOG-B.US,D,20121113,000000,32.7092,32.7092,32.7007,32.7007,725.01752849488,0
+MOG-B.US,D,20121114,000000,32.5984,32.6267,31.9674,31.9674,970.80361262294,0
+MOG-B.US,D,20121115,000000,31.5698,31.5698,31.5698,31.5698,102.83936574396,0
+MOG-B.US,D,20121119,000000,31.876,32.1987,31.8185,32.1987,427.81176149486,0
+MOG-B.US,D,20121120,000000,31.8281,32.1726,31.3167,32.0317,9697.752189655,0
+MOG-B.US,D,20121121,000000,32.4789,32.719,32.4313,32.4313,427.81176149486,0
+MOG-B.US,D,20121126,000000,32.9135,33.3306,32.9135,33.3306,1509.6818891213,0
+MOG-B.US,D,20121127,000000,33.3306,34.0453,33.3306,33.5641,1040.7343813289,0
+MOG-B.US,D,20121128,000000,33.5455,33.6467,33.5455,33.6467,221.1046363495,0
+MOG-B.US,D,20121129,000000,33.8683,34.2884,33.8683,34.2884,221.1046363495,0
+MOG-B.US,D,20121130,000000,34.5189,34.5189,34.2884,34.2884,751.75576358831,0
+MOG-B.US,D,20121203,000000,33.8683,33.9734,33.5543,33.9734,970.80361262294,0
+MOG-B.US,D,20121205,000000,34.0637,34.3321,34.0637,34.3321,647.88800418693,0
+MOG-B.US,D,20121206,000000,34.7979,34.7979,33.4998,33.4998,4113.5746297582,0
+MOG-B.US,D,20121207,000000,33.9637,33.9986,33.9637,33.9811,323.94400209345,0
+MOG-B.US,D,20121210,000000,34.1658,34.2029,34.1486,34.2029,3036.846470419,0
+MOG-B.US,D,20121211,000000,34.2699,35.0665,34.2699,35.0665,427.81176149486,0
+MOG-B.US,D,20121212,000000,35.2627,35.2627,34.9575,34.9935,1342.0537229587,0
+MOG-B.US,D,20121213,000000,35.0012,35.0012,34.9748,34.9748,221.1046363495,0
+MOG-B.US,D,20121214,000000,35.1606,35.1782,35.1606,35.1782,221.1046363495,0
+MOG-B.US,D,20121218,000000,35.5779,36.0875,35.5779,36.0875,15168.806447234,0
+MOG-B.US,D,20121219,000000,36.0037,36.0037,36.0037,36.0037,102.83936574396,0
+MOG-B.US,D,20121220,000000,36.1904,36.6077,36.1904,36.5427,427.81176149486,0
+MOG-B.US,D,20121221,000000,36.6164,37.5634,36.6164,37.5634,992.39987942917,0
+MOG-B.US,D,20121224,000000,37.5449,37.5449,37.1179,37.3514,751.75576358831,0
+MOG-B.US,D,20121226,000000,37.7772,37.7772,36.9215,37.4896,647.88800418693,0
+MOG-B.US,D,20121228,000000,37.8232,38.0465,37.7492,37.8143,539.90667015577,0
+MOG-B.US,D,20121231,000000,37.3222,37.8416,37.3028,37.8416,647.88800418693,0
+MOG-B.US,D,20130102,000000,38.278,39.2068,38.0465,38.8537,2695.419776149,0
+MOG-B.US,D,20130104,000000,39.161,39.4382,39.161,39.4382,323.94400209345,0
+MOG-B.US,D,20130107,000000,39.8379,39.8379,39.8379,39.8379,102.83936574396,0
+MOG-B.US,D,20130108,000000,39.6686,39.6686,39.6686,39.6686,221.1046363495,0
+MOG-B.US,D,20130109,000000,40.2249,40.5322,40.2249,40.4018,484.37341265403,0
+MOG-B.US,D,20130111,000000,40.8307,41.034,40.8307,41.034,539.90667015577,0
+MOG-B.US,D,20130115,000000,41.1913,41.3508,41.1913,41.3508,427.81176149486,0
+MOG-B.US,D,20130116,000000,40.8307,40.8307,40.5418,40.5418,1185.7378870278,0
+MOG-B.US,D,20130117,000000,40.9581,40.9581,40.9581,40.9581,102.83936574396,0
+MOG-B.US,D,20130118,000000,41.3771,41.3771,41.3771,41.3771,102.83936574396,0
+MOG-B.US,D,20130122,000000,41.5248,41.5248,41.5248,41.5248,221.1046363495,0
+MOG-B.US,D,20130123,000000,41.7583,41.8128,41.7417,41.7497,3340.2225993637,0
+MOG-B.US,D,20130124,000000,42.1462,42.1462,42.1462,42.1462,102.83936574396,0
+MOG-B.US,D,20130125,000000,42.0821,42.0821,42.0821,42.0821,102.83936574396,0
+MOG-B.US,D,20130128,000000,41.6659,41.6659,41.2936,41.2936,221.1046363495,0
+MOG-B.US,D,20130129,000000,41.5513,41.5513,41.5513,41.5513,102.83936574396,0
+MOG-B.US,D,20130130,000000,41.1353,41.1353,40.43,40.43,323.94400209345,0
+MOG-B.US,D,20130131,000000,40.8307,40.8307,40.7645,40.7645,427.81176149486,0
+MOG-B.US,D,20130201,000000,41.1828,41.1828,41.1828,41.1828,102.83936574396,0
+MOG-B.US,D,20130204,000000,40.7645,40.7645,40.5701,40.5788,427.81176149486,0
+MOG-B.US,D,20130205,000000,40.997,40.997,40.997,40.997,102.83936574396,0
+MOG-B.US,D,20130206,000000,40.858,40.858,40.858,40.858,221.1046363495,0
+MOG-B.US,D,20130208,000000,41.415,41.415,41.415,41.415,102.83936574396,0
+MOG-B.US,D,20130211,000000,40.9874,40.9874,40.8307,40.8307,221.1046363495,0
+MOG-B.US,D,20130212,000000,41.0622,41.0622,41.0622,41.0622,221.1046363495,0
+MOG-B.US,D,20130213,000000,41.1913,41.1913,41.1543,41.1543,323.94400209345,0
+MOG-B.US,D,20130214,000000,41.0622,41.1642,41.0153,41.0153,751.75576358831,0
+MOG-B.US,D,20130219,000000,41.8585,41.8585,41.8585,41.8585,102.83936574396,0
+MOG-B.US,D,20130220,000000,42.2591,42.3536,42.2591,42.3536,323.94400209345,0
+MOG-B.US,D,20130221,000000,41.84,41.84,41.5336,41.84,805.23223377517,0
+MOG-B.US,D,20130222,000000,41.9908,41.9908,41.9908,41.9908,102.83936574396,0
+MOG-B.US,D,20130225,000000,41.7583,41.7583,41.7583,41.7583,102.83936574396,0
+MOG-B.US,D,20130227,000000,42.2494,42.2494,41.9908,41.9908,221.1046363495,0
+MOG-B.US,D,20130228,000000,41.9714,41.9714,41.9714,41.9714,102.83936574396,0
+MOG-B.US,D,20130301,000000,41.6175,41.9908,41.0066,41.9908,1185.7378870278,0
+MOG-B.US,D,20130304,000000,41.5977,41.6175,40.8863,41.1739,1185.7378870278,0
+MOG-B.US,D,20130305,000000,41.6659,41.9529,41.6659,41.6659,323.94400209345,0
+MOG-B.US,D,20130306,000000,41.5336,41.7322,41.4414,41.7322,751.75576358831,0
+MOG-B.US,D,20130307,000000,42.0101,42.0101,41.2187,41.7767,862.82227859179,0
+MOG-B.US,D,20130308,000000,42.2677,42.545,42.2677,42.545,323.94400209345,0
+MOG-B.US,D,20130311,000000,42.397,42.397,42.3699,42.3699,427.81176149486,0
+MOG-B.US,D,20130313,000000,43.113,43.4201,43.113,43.2327,427.81176149486,0
+MOG-B.US,D,20130314,000000,43.3822,43.708,43.3822,43.708,2693.3629888342,0
+MOG-B.US,D,20130315,000000,43.5028,44.0794,43.4581,44.0794,1335.8833610139,0
+MOG-B.US,D,20130318,000000,43.8461,43.8461,42.4526,42.4526,2168.88222354,0
+MOG-B.US,D,20130319,000000,42.9086,42.9086,42.5733,42.6121,539.90667015577,0
+MOG-B.US,D,20130320,000000,42.9183,42.9183,42.8251,42.8991,1196.0218236022,0
+MOG-B.US,D,20130321,000000,42.6675,42.6675,42.4906,42.4906,427.81176149486,0
+MOG-B.US,D,20130325,000000,42.297,42.297,42.297,42.297,102.83936574396,0
+MOG-B.US,D,20130326,000000,42.4255,42.4255,42.4255,42.4255,102.83936574396,0
+MOG-B.US,D,20130401,000000,41.8751,41.8751,41.5336,41.5977,539.90667015577,0
+MOG-B.US,D,20130402,000000,41.415,42.4819,41.3219,41.3219,2975.1428509726,0
+MOG-B.US,D,20130403,000000,40.7734,40.7734,40.7734,40.7734,102.83936574396,0
+MOG-B.US,D,20130404,000000,40.8307,40.8307,40.8307,40.8307,102.83936574396,0
+MOG-B.US,D,20130405,000000,40.2726,40.6363,40.2726,40.496,427.81176149486,0
+MOG-B.US,D,20130408,000000,41.0435,41.4063,41.0435,41.4063,221.1046363495,0
+MOG-B.US,D,20130410,000000,41.9625,43.1322,41.9625,42.9456,717.81877289281,0
+MOG-B.US,D,20130412,000000,43.5835,43.7168,42.9741,43.0749,1938.5220442735,0
+MOG-B.US,D,20130415,000000,42.6121,42.7219,42.0003,42.02,1292.6908274015,0
+MOG-B.US,D,20130416,000000,42.4168,42.4168,42.4168,42.4168,102.83936574396,0
+MOG-B.US,D,20130417,000000,41.8663,41.8663,41.3317,41.3317,221.1046363495,0
+MOG-B.US,D,20130418,000000,41.2012,41.2012,40.5788,40.5788,2587.4384421179,0
+MOG-B.US,D,20130422,000000,40.5236,41.0622,40.5236,41.0622,862.82227859179,0
+MOG-B.US,D,20130423,000000,41.2012,41.7943,41.2012,41.7943,2693.3629888342,0
+MOG-B.US,D,20130424,000000,42.2008,42.2008,42.2008,42.2008,539.90667015577,0
+MOG-B.US,D,20130425,000000,41.7417,42.545,41.7417,42.545,911.15678049144,0
+MOG-B.US,D,20130426,000000,43.0088,43.0088,41.5977,42.0997,1699.9347157476,0
+MOG-B.US,D,20130430,000000,42.545,42.545,42.545,42.545,102.83936574396,0
+MOG-B.US,D,20130501,000000,42.0997,42.0997,41.6562,41.6562,221.1046363495,0
+MOG-B.US,D,20130503,000000,42.2106,43.0749,42.2106,42.8795,825.80010692396,0
+MOG-B.US,D,20130506,000000,42.5362,42.5362,42.5362,42.5362,102.83936574396,0
+MOG-B.US,D,20130507,000000,43.1226,43.1226,43.1226,43.1226,102.83936574396,0
+MOG-B.US,D,20130508,000000,43.601,44.2614,43.601,44.2614,427.81176149486,0
+MOG-B.US,D,20130510,000000,44.5393,44.8652,44.5393,44.8652,1373.9339263392,0
+MOG-B.US,D,20130514,000000,45.4698,46.3955,45.4698,46.1731,1401.7005550901,0
+MOG-B.US,D,20130515,000000,46.7778,47.0181,46.7778,47.0181,465.86232682011,0
+MOG-B.US,D,20130516,000000,46.806,46.806,46.806,46.806,221.1046363495,0
+MOG-B.US,D,20130521,000000,47.1414,47.1414,47.1414,47.1414,427.81176149486,0
+MOG-B.US,D,20130522,000000,47.7444,47.7444,47.1414,47.1414,221.1046363495,0
+MOG-B.US,D,20130523,000000,46.5367,46.5367,45.9434,45.9434,225.21821097927,0
+MOG-B.US,D,20130524,000000,46.3869,46.3869,46.3869,46.3869,102.83936574396,0
+MOG-B.US,D,20130528,000000,46.8343,47.7256,46.8343,47.7256,323.94400209345,0
+MOG-B.US,D,20130529,000000,47.6393,47.6393,46.8886,46.8886,544.02024478553,0
+MOG-B.US,D,20130531,000000,47.0949,47.0949,47.0949,47.0949,102.83936574396,0
+MOG-B.US,D,20130603,000000,46.8604,48.1324,46.7692,48.1324,2300.5166116922,0
+MOG-B.US,D,20130604,000000,48.0692,48.0692,46.5269,46.7874,1076.7281593392,0
+MOG-B.US,D,20130606,000000,46.7874,46.7874,46.7874,46.7874,102.83936574396,0
+MOG-B.US,D,20130607,000000,47.2404,47.2404,46.945,46.945,427.81176149486,0
+MOG-B.US,D,20130610,000000,46.9996,47.3525,46.8789,47.1939,554.30418135992,0
+MOG-B.US,D,20130611,000000,46.8789,46.8789,46.8789,46.8789,102.83936574396,0
+MOG-B.US,D,20130613,000000,47.3914,47.3914,47.3914,47.3914,102.83936574396,0
+MOG-B.US,D,20130614,000000,47.3245,47.3245,46.6106,46.6106,323.94400209345,0
+MOG-B.US,D,20130617,000000,47.2582,47.2582,47.0181,47.0181,647.88800418693,0
+MOG-B.US,D,20130618,000000,46.668,47.5451,46.668,47.5451,221.1046363495,0
+MOG-B.US,D,20130619,000000,47.0375,47.0375,47.0375,47.0375,102.83936574396,0
+MOG-B.US,D,20130620,000000,46.4717,46.4717,45.9632,45.9632,221.1046363495,0
+MOG-B.US,D,20130621,000000,45.9718,46.6388,45.9142,46.6388,437.06730441181,0
+MOG-B.US,D,20130624,000000,46.1089,46.6194,46.1089,46.6194,221.1046363495,0
+MOG-B.US,D,20130625,000000,46.6835,46.9723,46.6835,46.9723,221.1046363495,0
+MOG-B.US,D,20130626,000000,46.8886,46.8886,46.379,46.379,221.1046363495,0
+MOG-B.US,D,20130627,000000,46.8886,47.4011,46.8886,47.4011,221.1046363495,0
+MOG-B.US,D,20130701,000000,47.9088,49.3294,47.9088,49.2176,1401.7005550901,0
+MOG-B.US,D,20130702,000000,49.1824,49.1824,48.3181,48.8568,1076.7281593392,0
+MOG-B.US,D,20130703,000000,49.7748,49.7748,49.7748,49.7748,102.83936574396,0
+MOG-B.US,D,20130705,000000,50.5186,50.5632,50.5186,50.5632,221.1046363495,0
+MOG-B.US,D,20130708,000000,51.4831,52.8728,51.4831,52.1969,427.81176149486,0
+MOG-B.US,D,20130709,000000,52.9867,53.1607,52.9867,53.1607,539.90667015577,0
+MOG-B.US,D,20130712,000000,53.4308,53.4308,52.5305,52.9867,1146.6589280451,0
+MOG-B.US,D,20130717,000000,52.968,52.968,52.8921,52.8921,408.27228200351,0
+MOG-B.US,D,20130724,000000,52.6889,53.1607,52.6889,53.0409,784.66436062638,0
+MOG-B.US,D,20130726,000000,52.3826,52.3826,52.2893,52.2893,1130.204629526,0
+MOG-B.US,D,20130730,000000,52.9388,52.9388,52.3273,52.3273,323.94400209345,0
+MOG-B.US,D,20130801,000000,52.9867,53.005,52.9867,53.005,221.1046363495,0
+MOG-B.US,D,20130802,000000,52.1874,52.5402,52.1874,52.5402,751.75576358831,0
+MOG-B.US,D,20130805,000000,52.8377,52.8377,52.8377,52.8377,249.89965875781,0
+MOG-B.US,D,20130807,000000,51.7603,51.7982,51.7603,51.7982,221.1046363495,0
+MOG-B.US,D,20130808,000000,52.2524,52.2524,52.2524,52.2524,102.83936574396,0
+MOG-B.US,D,20130814,000000,51.4734,51.4734,51.4734,51.4734,102.83936574396,0
+MOG-B.US,D,20130815,000000,50.7208,50.7208,49.3955,49.4421,698.27929340147,0
+MOG-B.US,D,20130816,000000,49.1824,49.1824,48.5972,48.5972,427.81176149486,0
+MOG-B.US,D,20130819,000000,48.7634,49.4324,48.7166,48.8023,938.92340924231,0
+MOG-B.US,D,20130820,000000,48.4863,49.2,48.4863,49.2,427.81176149486,0
+MOG-B.US,D,20130821,000000,49.2905,49.2905,49.2905,49.2905,102.83936574396,0
+MOG-B.US,D,20130822,000000,49.3383,49.4149,49.3383,49.4149,221.1046363495,0
+MOG-B.US,D,20130823,000000,49.4324,49.4324,49.4324,49.4324,215.96266806231,0
+MOG-B.US,D,20130826,000000,49.4596,49.4596,48.4668,48.4668,427.81176149486,0
+MOG-B.US,D,20130827,000000,47.7531,47.7531,47.0375,47.0375,221.1046363495,0
+MOG-B.US,D,20130828,000000,47.7355,47.7355,47.7355,47.7355,102.83936574396,0
+MOG-B.US,D,20130830,000000,47.2961,47.2961,47.2961,47.2961,102.83936574396,0
+MOG-B.US,D,20130903,000000,47.79,48.5496,47.79,48.5496,323.94400209345,0
+MOG-B.US,D,20130905,000000,48.8122,48.8122,48.8122,48.8122,102.83936574396,0
+MOG-B.US,D,20130906,000000,48.0779,48.7547,48.0779,48.7547,221.1046363495,0
+MOG-B.US,D,20130909,000000,49.4695,49.4695,49.4695,49.4695,102.83936574396,0
+MOG-B.US,D,20130910,000000,49.6434,49.6434,49.6434,49.6434,102.83936574396,0
+MOG-B.US,D,20130911,000000,50.3124,50.647,50.3124,50.647,427.81176149486,0
+MOG-B.US,D,20130917,000000,51.4083,51.4083,51.4083,51.4083,102.83936574396,0
+MOG-B.US,D,20130918,000000,52.9019,52.9019,52.1784,52.9019,221.1046363495,0
+MOG-B.US,D,20130919,000000,52.8921,52.8921,52.8921,52.8921,102.83936574396,0
+MOG-B.US,D,20130920,000000,53.6914,54.3499,53.6914,54.3499,917.32714243609,0
+MOG-B.US,D,20130923,000000,54.2837,54.2837,53.2645,54.0348,427.81176149486,0
+MOG-B.US,D,20130925,000000,54.657,55.1189,54.4615,54.4615,440.15248538413,0
+MOG-B.US,D,20130926,000000,53.3754,53.3754,53.3754,53.3754,102.83936574396,0
+MOG-B.US,D,20130927,000000,54.0524,54.0524,54.0524,54.0524,102.83936574396,0
+MOG-B.US,D,20130930,000000,54.2107,54.2107,54.1553,54.1553,221.1046363495,0
+MOG-B.US,D,20131001,000000,54.9352,54.9352,54.9352,54.9352,221.1046363495,0
+MOG-B.US,D,20131002,000000,54.0524,54.0524,54.0524,54.0524,221.1046363495,0
+MOG-B.US,D,20131004,000000,54.0524,54.0524,54.0524,54.0524,102.83936574396,0
+MOG-B.US,D,20131008,000000,52.968,52.968,52.968,52.968,102.83936574396,0
+MOG-B.US,D,20131010,000000,53.1878,54.1357,53.1878,54.1357,221.1046363495,0
+MOG-B.US,D,20131017,000000,53.8216,54.8777,53.8216,54.6842,1009.8825716056,0
+MOG-B.US,D,20131018,000000,54.7299,54.9984,54.7299,54.9984,221.1046363495,0
+MOG-B.US,D,20131021,000000,54.8584,54.8584,54.7019,54.7019,427.81176149486,0
+MOG-B.US,D,20131024,000000,55.538,55.538,55.538,55.538,102.83936574396,0
+MOG-B.US,D,20131029,000000,55.9572,55.9572,55.9572,55.9572,102.83936574396,0
+MOG-B.US,D,20131101,000000,54.8681,54.8681,52.586,54.7951,1325.5994244396,0
+MOG-B.US,D,20131104,000000,55.6946,55.6946,55.6946,55.6946,221.1046363495,0
+MOG-B.US,D,20131106,000000,56.7915,56.7915,56.7915,56.7915,323.94400209345,0
+MOG-B.US,D,20131107,000000,57.9322,58.2288,56.4385,56.4385,703.42126168866,0
+MOG-B.US,D,20131108,000000,57.0686,57.0686,57.0686,57.0686,102.83936574396,0
+MOG-B.US,D,20131111,000000,57.4403,57.7473,57.4119,57.7473,722.96074118001,0
+MOG-B.US,D,20131112,000000,56.9657,56.9657,56.9657,56.9657,102.83936574396,0
+MOG-B.US,D,20131113,000000,55.9483,57.0686,55.9483,57.0686,323.94400209345,0
+MOG-B.US,D,20131114,000000,56.8372,56.8372,56.8372,56.8372,102.83936574396,0
+MOG-B.US,D,20131115,000000,56.2985,56.2985,56.2985,56.2985,102.83936574396,0
+MOG-B.US,D,20131118,000000,57.4207,57.4207,57.4207,57.4207,102.83936574396,0
+MOG-B.US,D,20131119,000000,57.7376,58.0818,57.689,58.0818,323.94400209345,0
+MOG-B.US,D,20131120,000000,57.8114,57.8114,57.7668,57.7668,427.81176149486,0
+MOG-B.US,D,20131121,000000,58.925,60.1793,58.925,60.1793,427.81176149486,0
+MOG-B.US,D,20131122,000000,59.8544,61.7817,59.8544,61.7817,712.67680460562,0
+MOG-B.US,D,20131125,000000,61.2451,61.7915,60.8366,61.0136,989.31469845685,0
+MOG-B.US,D,20131126,000000,61.9762,62.3591,61.9762,62.3117,323.94400209345,0
+MOG-B.US,D,20131129,000000,63.5553,63.5553,63.5553,63.5553,102.83936574396,0
+MOG-B.US,D,20131202,000000,63.5553,63.5553,63.3501,63.3501,323.94400209345,0
+MOG-B.US,D,20131203,000000,62.0792,62.0792,62.0792,62.0792,102.83936574396,0
+MOG-B.US,D,20131204,000000,61.3549,62.5986,61.3549,62.5986,539.90667015577,0
+MOG-B.US,D,20131209,000000,63.3678,63.3678,63.3678,63.3678,1075.6997656818,0
+MOG-B.US,D,20131210,000000,62.9915,62.9915,62.9915,62.9915,155.28744227336,0
+MOG-B.US,D,20131212,000000,61.32,61.32,61.1878,61.1878,227.27499829414,0
+MOG-B.US,D,20131216,000000,62.0882,62.0882,61.7069,61.7069,254.01323338757,0
+MOG-B.US,D,20131217,000000,60.9378,60.9378,60.9378,60.9378,140.88993106921,0
+MOG-B.US,D,20131218,000000,60.716,62.1738,60.716,62.1738,667.42748367828,0
+MOG-B.US,D,20131219,000000,61.0483,61.0483,61.0312,61.0312,408.27228200351,0
+MOG-B.US,D,20131220,000000,62.5431,62.5431,62.4684,62.5431,659.20033441875,0
+MOG-B.US,D,20131223,000000,63.0702,63.4145,63.0702,63.4058,692.10893145683,0
+MOG-B.US,D,20131224,000000,63.7675,63.8541,63.7675,63.8541,237.55893486854,0
+MOG-B.US,D,20131226,000000,63.8062,64.7699,63.8062,64.6601,2398.2140091491,0
+MOG-B.US,D,20131227,000000,64.343,64.343,64.2877,64.2877,252.98483973013,0
+MOG-B.US,D,20131230,000000,64.4373,64.4373,63.8248,63.8248,2333.4252087304,0
+MOG-B.US,D,20131231,000000,63.434,63.434,63.0702,63.0702,397.98834542911,0
+MOG-B.US,D,20140102,000000,62.7475,62.7475,61.8664,61.8664,686.96696316962,0
+MOG-B.US,D,20140103,000000,61.6419,62.2183,61.6419,62.2183,631.43370566789,0
+MOG-B.US,D,20140106,000000,63.0002,63.0002,62.369,62.369,359.93778010384,0
+MOG-B.US,D,20140107,000000,63.1654,63.1654,63.1654,63.1654,241.67250949829,0
+MOG-B.US,D,20140108,000000,62.3498,62.4421,61.6514,61.6514,772.3236367371,0
+MOG-B.US,D,20140110,000000,61.9482,61.9482,61.9482,61.9482,203.62194417303,0
+MOG-B.US,D,20140114,000000,61.773,61.773,61.6796,61.6796,275.60950019381,0
+MOG-B.US,D,20140115,000000,63.009,63.009,63.009,63.009,124.43563255019,0
+MOG-B.US,D,20140116,000000,63.1654,63.1654,63.1654,63.1654,227.27499829414,0
+MOG-B.US,D,20140117,000000,63.4241,63.4241,63.3678,63.3678,290.00701139796,0
+MOG-B.US,D,20140121,000000,63.5651,63.999,63.4998,63.4998,733.24467775441,0
+MOG-B.US,D,20140122,000000,63.7486,63.7486,63.7486,63.7486,197.45158222839,0
+MOG-B.US,D,20140123,000000,63.3862,63.674,63.3862,63.674,622.17816275093,0
+MOG-B.US,D,20140124,000000,62.8583,62.8583,57.5977,58.3863,4736.7811861666,0
+MOG-B.US,D,20140129,000000,56.9197,56.9197,55.9009,56.3073,863.85067224922,0
+MOG-B.US,D,20140130,000000,56.6057,57.1512,56.4385,56.8187,1128.1478422112,0
+MOG-B.US,D,20140131,000000,55.6771,56.0845,55.4719,55.8812,791.86311622846,0
+MOG-B.US,D,20140203,000000,54.481,54.481,53.4582,54.1457,1077.7565529966,0
+MOG-B.US,D,20140204,000000,53.5427,54.8136,53.496,54.2837,1320.4574561524,0
+MOG-B.US,D,20140205,000000,53.9218,54.3762,53.9218,54.3762,592.35474668518,0
+MOG-B.US,D,20140206,000000,54.5181,54.9984,54.5181,54.9984,373.30689765057,0
+MOG-B.US,D,20140210,000000,54.6474,55.2959,54.6474,55.2959,567.67329890663,0
+MOG-B.US,D,20140211,000000,55.7588,55.9105,55.262,55.9105,647.88800418693,0
+MOG-B.US,D,20140214,000000,56.7342,56.7342,56.2256,56.2256,348.62544987201,0
+MOG-B.US,D,20140218,000000,56.9743,56.9743,56.9743,56.9743,406.21549468862,0
+MOG-B.US,D,20140219,000000,56.9657,56.9657,56.2158,56.2158,499.79931751563,0
+MOG-B.US,D,20140221,000000,57.2825,57.2825,56.5971,56.5971,449.40802830109,0
+MOG-B.US,D,20140224,000000,58.1351,58.293,58.1351,58.293,242.70090315573,0
+MOG-B.US,D,20140225,000000,58.4893,58.7109,58.1178,58.1178,592.35474668518,0
+MOG-B.US,D,20140226,000000,57.9855,57.9855,57.9855,57.9855,275.60950019381,0
+MOG-B.US,D,20140227,000000,57.5879,57.5879,57.5879,57.5879,230.36017926646,0
+MOG-B.US,D,20140228,000000,57.5606,57.5606,57.5606,57.5606,132.6627818097,0
+MOG-B.US,D,20140303,000000,57.5139,57.5139,56.7818,56.7818,406.21549468862,0
+MOG-B.US,D,20140304,000000,57.9953,60.7258,57.9953,60.5477,1081.8701276265,0
+MOG-B.US,D,20140305,000000,60.0851,60.0851,59.8078,59.8078,328.05757672321,0
+MOG-B.US,D,20140306,000000,59.6192,59.6192,59.4733,59.4733,280.751468481,0
+MOG-B.US,D,20140311,000000,59.0445,59.0445,58.5427,58.925,653.02997247412,0
+MOG-B.US,D,20140312,000000,58.3211,58.3211,58.3211,58.3211,110.03812134603,0
+MOG-B.US,D,20140314,000000,58.8131,59.0076,58.6837,58.6837,782.6075733115,0
+MOG-B.US,D,20140318,000000,58.925,60.5196,58.925,60.5196,5711.6983734193,0
+MOG-B.US,D,20140319,000000,60.5383,60.5383,60.0851,60.0851,346.56866255714,0
+MOG-B.US,D,20140321,000000,60.3154,60.4301,59.202,59.202,697.25089974402,0
+MOG-B.US,D,20140324,000000,59.5745,59.5745,59.0076,59.3868,1268.009379623,0
+MOG-B.US,D,20140325,000000,59.693,59.693,59.693,59.693,276.63789385124,0
+MOG-B.US,D,20140326,000000,58.1722,58.925,58.1268,58.2005,647.88800418693,0
+MOG-B.US,D,20140331,000000,59.5386,60.9474,59.5386,60.9474,819.62974497932,0
+MOG-B.US,D,20140401,000000,61.561,61.6156,60.6792,61.6156,1779.1210273705,0
+MOG-B.US,D,20140402,000000,62.062,62.062,62.062,62.062,176.8837090796,0
+MOG-B.US,D,20140403,000000,61.5046,61.5046,61.3461,61.3461,240.64411584086,0
+MOG-B.US,D,20140404,000000,60.6507,60.6507,59.6007,59.6007,460.72035853292,0
+MOG-B.US,D,20140407,000000,58.9152,58.9152,58.9152,58.9152,237.55893486854,0
+MOG-B.US,D,20140409,000000,58.3784,58.7868,58.3784,58.7868,282.80825579587,0
+MOG-B.US,D,20140410,000000,58.2102,58.2102,58.2102,58.2102,107.98133403115,0
+MOG-B.US,D,20140411,000000,57.2924,57.2924,56.9026,56.9026,326.00078940834,0
+MOG-B.US,D,20140414,000000,57.4403,57.4403,56.6972,56.7622,553.27578770248,0
+MOG-B.US,D,20140415,000000,57.3924,57.3924,57.3924,57.3924,126.49241986506,0
+MOG-B.US,D,20140416,000000,57.1892,57.1981,57.1892,57.1981,241.67250949829,0
+MOG-B.US,D,20140421,000000,58.6652,58.9978,58.3299,58.6652,1033.5356257267,0
+MOG-B.US,D,20140422,000000,59.693,59.7787,59.693,59.7787,252.98483973013,0
+MOG-B.US,D,20140423,000000,59.4733,59.7884,59.4733,59.7884,365.07974839104,0
+MOG-B.US,D,20140424,000000,59.063,59.063,59.063,59.063,232.41696658133,0
+MOG-B.US,D,20140425,000000,60.5663,61.4853,60.5663,61.1789,1172.3687694811,0
+MOG-B.US,D,20140428,000000,60.4301,61.3734,60.4301,61.0582,548.13381941528,0
+MOG-B.US,D,20140430,000000,60.3619,60.9105,60.335,60.7626,1475.7448984257,0
+MOG-B.US,D,20140501,000000,60.3718,61.5427,60.3718,60.7529,864.87906590667,0
+MOG-B.US,D,20140502,000000,62.2923,62.2923,62.2923,62.2923,235.50214755366,0
+MOG-B.US,D,20140507,000000,62.5061,63.0275,62.0792,63.0275,979.03076188245,0
+MOG-B.US,D,20140508,000000,63.6566,63.7966,63.3056,63.3056,816.544564007,0
+MOG-B.US,D,20140509,000000,64.0737,64.0737,63.6477,64.0737,500.82771117306,0
+MOG-B.US,D,20140512,000000,65.6995,66.6088,65.6995,66.6088,1167.2268011939,0
+MOG-B.US,D,20140513,000000,66.0342,66.0884,65.4117,65.7726,847.39637373019,0
+MOG-B.US,D,20140514,000000,65.3456,65.3456,65.1695,65.1695,312.63167186162,0
+MOG-B.US,D,20140515,000000,63.5096,64.2217,63.5096,64.2128,488.48698728379,0
+MOG-B.US,D,20140516,000000,64.1029,64.9187,64.1029,64.9187,226.24660463669,0
+MOG-B.US,D,20140519,000000,66.1703,66.1703,66.1703,66.1703,330.11436403809,0
+MOG-B.US,D,20140520,000000,65.225,65.225,64.4743,64.9091,660.22872807619,0
+MOG-B.US,D,20140521,000000,65.1695,65.1695,64.4005,64.9839,870.02103419386,0
+MOG-B.US,D,20140523,000000,66.2841,66.2841,66.2841,66.2841,115.18008963323,0
+MOG-B.US,D,20140527,000000,67.6093,67.6093,67.6093,67.6093,112.09490866091,0
+MOG-B.US,D,20140528,000000,67.6645,67.6645,67.1366,67.1366,429.86854880973,0
+MOG-B.US,D,20140529,000000,66.9608,66.9608,66.9608,66.9608,205.67873148791,0
+MOG-B.US,D,20140602,000000,67.1842,67.1842,67.1842,67.1842,110.03812134603,0
+MOG-B.US,D,20140603,000000,66.5328,66.5328,65.6606,65.6606,558.41775598968,0
+MOG-B.US,D,20140605,000000,66.9793,67.0988,66.7001,67.0988,742.50022067136,0
+MOG-B.US,D,20140606,000000,67.8057,67.8057,67.8057,67.8057,196.42318857095,0
+MOG-B.US,D,20140609,000000,69.1584,69.2711,69.1584,69.2711,546.07703210041,0
+MOG-B.US,D,20140610,000000,68.4309,68.4309,68.4309,68.4309,102.83936574396,0
+MOG-B.US,D,20140611,000000,67.6365,67.6745,67.2659,67.6745,657.14354710387,0
+MOG-B.US,D,20140612,000000,67.2116,67.2311,66.8196,66.8196,495.68574288586,0
+MOG-B.US,D,20140613,000000,67.2116,67.2116,67.2116,67.2116,180.99728370936,0
+MOG-B.US,D,20140618,000000,66.6466,66.7732,66.6466,66.7732,433.9821234395,0
+MOG-B.US,D,20140623,000000,67.127,67.127,66.7732,67.127,327.02918306578,0
+MOG-B.US,D,20140624,000000,67.5714,67.5714,66.5145,66.5145,754.84094456063,0
+MOG-B.US,D,20140626,000000,66.8857,66.8857,66.8857,66.8857,105.92454671627,0
+MOG-B.US,D,20140627,000000,67.2565,67.6277,67.2565,67.6277,396.95995177167,0
+MOG-B.US,D,20140630,000000,67.443,67.6463,67.443,67.4907,532.70791455369,0
+MOG-B.US,D,20140701,000000,67.8427,68.5079,67.8427,68.5079,610.8658325191,0
+MOG-B.US,D,20140702,000000,67.6645,67.8339,67.4529,67.4529,862.82227859179,0
+MOG-B.US,D,20140703,000000,67.7416,67.7416,67.7416,67.7416,405.18710103118,0
+MOG-B.US,D,20140707,000000,67.2485,67.2485,66.4776,66.4776,645.83121687204,0
+MOG-B.US,D,20140709,000000,66.1885,66.4309,66.1885,66.4309,385.64762153983,0
+MOG-B.US,D,20140710,000000,65.614,65.614,65.614,65.614,384.61922788239,0
+MOG-B.US,D,20140711,000000,65.3359,65.614,65.3359,65.614,471.00429510731,0
+MOG-B.US,D,20140714,000000,66.0438,66.0438,65.9865,65.9865,562.53133061944,0
+MOG-B.US,D,20140716,000000,66.106,66.106,65.6802,65.6802,546.07703210041,0
+MOG-B.US,D,20140717,000000,65.2533,65.2533,64.8273,64.8273,435.01051709693,0
+MOG-B.US,D,20140718,000000,65.1783,65.6042,65.1783,65.6042,778.49399868174,0
+MOG-B.US,D,20140721,000000,65.865,65.865,65.865,65.865,160.42941056057,0
+MOG-B.US,D,20140722,000000,66.2936,66.849,66.1703,66.849,1300.9179766611,0
+MOG-B.US,D,20140723,000000,66.6632,66.6632,66.2363,66.6632,330.11436403809,0
+MOG-B.US,D,20140724,000000,65.865,65.9389,65.865,65.9389,323.94400209345,0
+MOG-B.US,D,20140725,000000,64.306,64.306,62.0705,62.0705,1889.1591487164,0
+MOG-B.US,D,20140730,000000,62.5335,62.8398,61.9482,62.3779,1067.4726164223,0
+MOG-B.US,D,20140731,000000,61.4756,61.4756,61.4756,61.4756,221.1046363495,0
+MOG-B.US,D,20140801,000000,61.4667,61.5525,61.4667,61.5525,605.7238642319,0
+MOG-B.US,D,20140804,000000,61.5698,61.9296,61.2265,61.9023,850.48155470252,0
+MOG-B.US,D,20140806,000000,62.2554,62.7114,61.8936,62.0346,3281.6041608896,0
+MOG-B.US,D,20140807,000000,61.8206,61.8206,61.8206,61.8206,276.63789385124,0
+MOG-B.US,D,20140808,000000,62.5431,62.5431,62.5431,62.5431,160.42941056057,0
+MOG-B.US,D,20140811,000000,61.9395,61.9395,61.9395,61.9395,183.05407102424,0
+MOG-B.US,D,20140812,000000,62.2087,62.2456,62.2087,62.2456,423.69818686511,0
+MOG-B.US,D,20140815,000000,63.7675,63.7675,62.972,62.972,382.56244056751,0
+MOG-B.US,D,20140818,000000,62.9245,64.0272,62.9245,63.7868,1916.9257774673,0
+MOG-B.US,D,20140820,000000,63.9261,63.9261,63.9261,63.9261,109.0097276886,0
+MOG-B.US,D,20140821,000000,64.6406,64.6406,64.6406,64.6406,115.18008963323,0
+MOG-B.US,D,20140822,000000,64.456,64.4927,64.456,64.456,433.9821234395,0
+MOG-B.US,D,20140825,000000,64.8175,64.8175,64.734,64.734,222.13303000694,0
+MOG-B.US,D,20140902,000000,66.3578,67.0706,66.3578,66.8578,639.6608549274,0
+MOG-B.US,D,20140903,000000,65.4206,66.8109,65.4206,66.8109,1070.5577973945,0
+MOG-B.US,D,20140904,000000,67.5453,67.5453,66.2742,66.2742,231.3885729239,0
+MOG-B.US,D,20140905,000000,66.1158,66.1158,66.1158,66.1158,120.32205792042,0
+MOG-B.US,D,20140909,000000,64.9567,65.0491,64.9567,65.0491,430.89694246717,0
+MOG-B.US,D,20140912,000000,64.0463,64.0463,63.6934,63.7773,327.02918306578,0
+MOG-B.US,D,20140917,000000,64.6874,64.6959,64.6601,64.6959,368.16492936336,0
+MOG-B.US,D,20140918,000000,65.225,65.4291,65.1695,65.4291,1660.8557567649,0
+MOG-B.US,D,20140919,000000,64.9567,64.9567,64.9567,64.9567,193.33800759864,0
+MOG-B.US,D,20140922,000000,64.9567,64.9567,64.9567,64.9567,237.55893486854,0
+MOG-B.US,D,20140925,000000,62.9145,63.3319,62.9145,62.9145,378.44886593776,0
+MOG-B.US,D,20140926,000000,63.08,63.26,63.08,63.26,452.49320927341,0
+MOG-B.US,D,20140929,000000,63.2404,63.2404,63.2404,63.2404,785.69275428382,0
+MOG-B.US,D,20140930,000000,63.6655,63.6655,63.6655,63.6655,109.0097276886,0
+MOG-B.US,D,20141001,000000,62.8493,62.8493,62.1738,62.2748,701.36447437377,0
+MOG-B.US,D,20141003,000000,62.6367,62.6367,62.6367,62.6367,116.20848329067,0
+MOG-B.US,D,20141007,000000,62.2748,62.5705,62.1989,62.1989,429.86854880973,0
+MOG-B.US,D,20141009,000000,62.1738,62.4129,61.8013,61.8013,727.07431580977,0
+MOG-B.US,D,20141010,000000,62.1738,62.5431,61.8013,61.8013,464.83393316269,0
+MOG-B.US,D,20141013,000000,62.3401,63.08,62.1738,62.3401,904.98641854681,0
+MOG-B.US,D,20141014,000000,63.8995,64.6406,63.8995,63.9347,991.37148577173,0
+MOG-B.US,D,20141015,000000,64.381,64.8273,64.381,64.8273,247.84287144293,0
+MOG-B.US,D,20141016,000000,63.5748,65.5965,63.5748,65.1521,429.86854880973,0
+MOG-B.US,D,20141017,000000,64.4831,64.4831,64.4005,64.4005,222.13303000694,0
+MOG-B.US,D,20141020,000000,65.0121,65.1433,65.0121,65.1433,428.8401551523,0
+MOG-B.US,D,20141021,000000,66.7732,67.3867,66.7732,67.3867,354.79581181665,0
+MOG-B.US,D,20141022,000000,66.9706,66.9888,65.7094,66.8578,2090.7243055746,0
+MOG-B.US,D,20141023,000000,68.2666,68.354,68.2666,68.354,221.1046363495,0
+MOG-B.US,D,20141024,000000,67.7416,67.7416,67.7416,67.7416,546.07703210041,0
+MOG-B.US,D,20141027,000000,68.1481,68.1481,68.1481,68.1481,177.91210273705,0
+MOG-B.US,D,20141028,000000,68.6693,70.7472,68.6693,70.7472,2425.9806378999,0
+MOG-B.US,D,20141029,000000,71.4523,71.4523,69.774,69.7814,1218.6464840659,0
+MOG-B.US,D,20141031,000000,72.0919,72.8543,70.5149,70.8123,2067.0712514535,0
+MOG-B.US,D,20141103,000000,71.0068,71.0068,70.9497,70.9497,665.37069636339,0
+MOG-B.US,D,20141104,000000,69.6981,71.0719,69.6981,71.0719,431.92533612462,0
+MOG-B.US,D,20141105,000000,70.4788,70.4788,70.3854,70.3854,226.24660463669,0
+MOG-B.US,D,20141106,000000,69.8915,69.9468,69.8915,69.9468,805.23223377517,0
+MOG-B.US,D,20141110,000000,69.3924,69.3924,69.3924,69.3924,130.60599449482,0
+MOG-B.US,D,20141111,000000,71.0157,71.0157,68.8696,69.2711,1082.8985212838,0
+MOG-B.US,D,20141113,000000,69.3559,69.596,69.2808,69.5581,2285.0907068307,0
+MOG-B.US,D,20141114,000000,68.8598,68.8598,68.8598,68.8598,134.71956912457,0
+MOG-B.US,D,20141120,000000,68.9368,68.9368,68.9368,68.9368,191.28122028375,0
+MOG-B.US,D,20141124,000000,69.2419,69.2419,69.2419,69.2419,366.10814204848,0
+MOG-B.US,D,20141128,000000,68.9747,68.9747,68.9747,68.9747,133.69117546715,0
+MOG-B.US,D,20141201,000000,67.2485,67.2485,67.2485,67.2485,131.63438815226,0
+MOG-B.US,D,20141203,000000,68.6792,68.7256,68.6792,68.7256,431.92533612462,0
+MOG-B.US,D,20141204,000000,68.3737,68.3737,67.9711,67.9711,415.47103760557,0
+MOG-B.US,D,20141205,000000,67.619,67.7699,67.5354,67.6463,1099.3528198029,0
+MOG-B.US,D,20141208,000000,67.519,67.519,65.2436,65.2436,679.76820756755,0
+MOG-B.US,D,20141209,000000,66.0342,66.1341,66.0342,66.1341,226.24660463669,0
+MOG-B.US,D,20141212,000000,64.0834,64.7991,64.0834,64.0834,328.05757672321,0
+MOG-B.US,D,20141216,000000,64.6406,64.9567,64.6406,64.8467,1185.7378870278,0
+MOG-B.US,D,20141218,000000,66.422,66.9249,66.422,66.9249,222.13303000694,0
+MOG-B.US,D,20141219,000000,67.4159,67.4159,67.4159,67.4159,399.01673908654,0
+MOG-B.US,D,20141222,000000,67.313,68.0088,67.2565,68.0088,1820.256773668,0
+MOG-B.US,D,20141223,000000,68.7345,68.7345,68.7345,68.7345,151.17386764361,0
+MOG-B.US,D,20141226,000000,68.8336,68.8336,68.8336,68.8336,219.04784903463,0
+MOG-B.US,D,20141229,000000,67.127,69.9199,67.127,69.9199,2444.4917237337,0
+MOG-B.US,D,20141231,000000,69.3188,69.3188,69.3188,69.3188,104.89615305883,0
+MOG-B.US,D,20150102,000000,67.9061,67.9061,67.9061,67.9061,252.98483973013,0
+MOG-B.US,D,20150107,000000,66.2071,66.2071,66.2071,66.2071,335.25633232529,0
+MOG-B.US,D,20150109,000000,66.5328,66.5328,66.5328,66.5328,223.16142366438,0
+MOG-B.US,D,20150112,000000,66.0972,66.0972,64.7991,64.9091,1367.7635643946,0
+MOG-B.US,D,20150113,000000,66.5328,66.5328,65.2348,65.2348,422.66979320766,0
+MOG-B.US,D,20150114,000000,65.5226,66.1703,65.5226,66.1703,287.95022408307,0
+MOG-B.US,D,20150115,000000,65.9571,65.9571,65.9571,65.9571,177.91210273705,0
+MOG-B.US,D,20150116,000000,66.2547,66.9054,66.1885,66.9054,983.14433651222,0
+MOG-B.US,D,20150120,000000,67.8582,67.8582,67.377,67.377,595.4399276575,0
+MOG-B.US,D,20150121,000000,67.377,67.377,67.377,67.377,117.23687694811,0
+MOG-B.US,D,20150122,000000,69.068,70.2253,69.068,69.9948,756.89773187552,0
+MOG-B.US,D,20150126,000000,70.2076,70.7092,69.9568,70.7092,672.56945196547,0
+MOG-B.US,D,20150127,000000,71.0623,71.0623,70.189,70.189,876.1913961385,0
+MOG-B.US,D,20150128,000000,68.4379,68.7528,68.4379,68.7528,243.72929681317,0
+MOG-B.US,D,20150130,000000,67.3409,67.3409,65.0861,65.0861,560.47454330456,0
+MOG-B.US,D,20150202,000000,64.2398,65.1695,64.2398,64.9741,359.93778010384,0
+MOG-B.US,D,20150203,000000,66.8024,66.8024,66.4405,66.4405,230.36017926646,0
+MOG-B.US,D,20150205,000000,65.6704,65.6704,65.6704,65.6704,103.8677594014,0
+MOG-B.US,D,20150206,000000,66.849,67.0988,66.849,67.0988,540.93506381321,0
+MOG-B.US,D,20150209,000000,67.303,67.303,66.3948,66.3948,394.90316445678,0
+MOG-B.US,D,20150211,000000,67.127,67.2565,67.127,67.2565,246.81447778548,0
+MOG-B.US,D,20150213,000000,68.9368,68.9368,68.9368,68.9368,106.95294037372,0
+MOG-B.US,D,20150218,000000,69.6883,70.4788,69.6699,70.4788,1352.337659533,0
+MOG-B.US,D,20150219,000000,70.052,70.6256,70.052,70.6256,342.45508792738,0
+MOG-B.US,D,20150220,000000,70.0899,70.8942,70.0899,70.8942,342.45508792738,0
+MOG-B.US,D,20150224,000000,71.1917,71.2373,71.1917,71.2373,862.82227859179,0
+MOG-B.US,D,20150225,000000,70.5226,71.1643,70.5226,71.1643,245.78608412806,0
+MOG-B.US,D,20150302,000000,70.7851,70.7851,70.7851,70.7851,102.83936574396,0
+MOG-B.US,D,20150303,000000,70.4973,70.4973,69.8555,69.8555,221.1046363495,0
+MOG-B.US,D,20150305,000000,69.2896,69.3371,69.1944,69.2995,566.6449052492,0
+MOG-B.US,D,20150306,000000,68.6693,69.3371,68.6693,68.6693,1938.5220442735,0
+MOG-B.US,D,20150312,000000,69.2419,69.2419,69.2419,69.2419,102.83936574396,0
+MOG-B.US,D,20150313,000000,68.2765,68.5262,68.2765,68.5262,221.1046363495,0
+MOG-B.US,D,20150317,000000,69.2039,69.2039,69.2039,69.2039,102.83936574396,0
+MOG-B.US,D,20150318,000000,69.2039,69.2039,69.2039,69.2039,102.83936574396,0
+MOG-B.US,D,20150320,000000,66.5328,66.5328,66.5328,66.5328,1585.7830197719,0
+MOG-B.US,D,20150323,000000,67.4625,71.0526,67.4625,70.4039,2583.3248674882,0
+MOG-B.US,D,20150326,000000,68.6411,68.6411,68.6411,68.6411,102.83936574396,0
+MOG-B.US,D,20150327,000000,69.8722,69.8722,69.8722,69.8722,145.00350569897,0
+MOG-B.US,D,20150330,000000,70.3566,71.0254,70.3566,71.0254,340.3983006125,0
+MOG-B.US,D,20150331,000000,69.8284,69.837,69.7456,69.7456,1398.6153741178,0
+MOG-B.US,D,20150401,000000,68.955,68.955,68.955,68.955,105.92454671627,0
+MOG-B.US,D,20150402,000000,69.3646,69.3646,68.824,68.824,326.00078940834,0
+MOG-B.US,D,20150407,000000,69.7077,69.7077,69.7077,69.7077,186.13925199656,0
+MOG-B.US,D,20150408,000000,69.8284,69.837,69.5668,69.5861,865.90745956411,0
+MOG-B.US,D,20150409,000000,69.1058,69.3275,69.1058,69.3275,264.29716996196,0
+MOG-B.US,D,20150417,000000,67.5899,67.5899,66.6368,66.6368,223.16142366438,0
+MOG-B.US,D,20150420,000000,67.3584,68.2024,67.3584,68.2024,902.92963123192,0
+MOG-B.US,D,20150422,000000,67.7785,67.7785,67.7601,67.7601,361.99456741872,0
+MOG-B.US,D,20150424,000000,67.9994,67.9994,67.9994,67.9994,227.27499829414,0
+MOG-B.US,D,20150429,000000,67.2213,67.2213,67.0443,67.0443,221.1046363495,0
+MOG-B.US,D,20150430,000000,65.3649,65.3649,65.0304,65.0304,751.75576358831,0
+MOG-B.US,D,20150501,000000,63.953,64.9741,62.3591,64.9741,1076.7281593392,0
+MOG-B.US,D,20150504,000000,63.3406,63.3406,62.2748,62.2748,539.90667015577,0
+MOG-B.US,D,20150505,000000,61.3461,61.3461,61.3461,61.3461,102.83936574396,0
+MOG-B.US,D,20150506,000000,62.6278,62.6278,61.4482,62.2837,1778.092633713,0
+MOG-B.US,D,20150513,000000,63.8345,63.8441,63.6566,63.8441,427.81176149486,0
+MOG-B.US,D,20150514,000000,65.4291,65.4291,65.4291,65.4291,102.83936574396,0
+MOG-B.US,D,20150518,000000,65.4291,65.4291,65.4291,65.4291,102.83936574396,0
+MOG-B.US,D,20150520,000000,65.8737,65.8737,65.6042,65.6042,481.28823168171,0
+MOG-B.US,D,20150526,000000,64.1788,64.5463,64.17,64.343,647.88800418693,0
+MOG-B.US,D,20150527,000000,64.3159,64.3159,64.3159,64.3159,102.83936574396,0
+MOG-B.US,D,20150602,000000,64.2398,64.373,64.2311,64.373,361.99456741872,0
+MOG-B.US,D,20150616,000000,63.9261,63.9261,63.9261,63.9261,187.167645654,0
+MOG-B.US,D,20150619,000000,65.1598,65.1598,65.1598,65.1598,102.83936574396,0
+MOG-B.US,D,20150622,000000,65.5314,65.9223,65.5314,65.9223,221.1046363495,0
+MOG-B.US,D,20150624,000000,66.5797,66.5797,66.422,66.422,246.81447778548,0
+MOG-B.US,D,20150702,000000,65.5226,65.5226,65.5226,65.5226,221.1046363495,0
+MOG-B.US,D,20150706,000000,64.9091,64.9091,64.9091,64.9091,102.83936574396,0
+MOG-B.US,D,20150710,000000,64.7991,65.0578,64.7991,65.0578,323.94400209345,0
+MOG-B.US,D,20150721,000000,63.7486,63.9911,63.674,63.9911,751.75576358831,0
+MOG-B.US,D,20150722,000000,63.5651,63.5651,63.5651,63.5651,102.83936574396,0
+MOG-B.US,D,20150723,000000,63.2967,63.2967,63.2967,63.2967,102.83936574396,0
+MOG-B.US,D,20150724,000000,62.3867,62.3867,61.7546,61.7546,1157.9712582769,0
+MOG-B.US,D,20150729,000000,61.3287,61.6204,61.3287,61.6204,221.1046363495,0
+MOG-B.US,D,20150807,000000,60.2054,60.2054,59.7983,60.2054,323.94400209345,0
+MOG-B.US,D,20150811,000000,60.2054,60.2054,60.2054,60.2054,102.83936574396,0
+MOG-B.US,D,20150812,000000,60.2054,60.2054,60.2054,60.2054,323.94400209345,0
+MOG-B.US,D,20150813,000000,58.925,61.7166,58.925,61.7166,647.88800418693,0
+MOG-B.US,D,20150819,000000,62.2837,62.2837,61.6796,61.6796,323.94400209345,0
+MOG-B.US,D,20150820,000000,61.0582,61.0582,61.0582,61.0582,1076.7281593392,0
+MOG-B.US,D,20150821,000000,59.5286,59.5286,59.5286,59.5286,102.83936574396,0
+MOG-B.US,D,20150824,000000,58.293,58.293,57.9233,57.9233,323.94400209345,0
+MOG-B.US,D,20150825,000000,56.8274,56.846,56.8187,56.8187,539.90667015577,0
+MOG-B.US,D,20150826,000000,57.2066,57.9768,57.2066,57.9768,323.94400209345,0
+MOG-B.US,D,20150827,000000,58.2199,58.2199,58.1547,58.1547,2047.5317719621,0
+MOG-B.US,D,20150828,000000,58.395,58.395,58.395,58.395,102.83936574396,0
+MOG-B.US,D,20150901,000000,56.9383,56.9383,56.9383,56.9383,102.83936574396,0
+MOG-B.US,D,20150902,000000,57.4682,57.4682,57.4682,57.4682,221.1046363495,0
+MOG-B.US,D,20150903,000000,58.3686,58.3686,57.9322,57.9322,221.1046363495,0
+MOG-B.US,D,20150904,000000,56.9026,56.9026,56.846,56.846,221.1046363495,0
+MOG-B.US,D,20150909,000000,58.3211,58.4893,57.653,57.653,970.80361262294,0
+MOG-B.US,D,20150910,000000,57.4868,57.4868,56.9026,57.0881,1292.6908274015,0
+MOG-B.US,D,20150911,000000,57.0686,57.4021,57.0686,57.4021,539.90667015577,0
+MOG-B.US,D,20150914,000000,56.558,56.558,56.4744,56.4744,427.81176149486,0
+MOG-B.US,D,20150915,000000,56.6221,56.6221,56.6221,56.6221,323.94400209345,0
+MOG-B.US,D,20150916,000000,56.8274,56.8274,56.7059,56.7059,221.1046363495,0
+MOG-B.US,D,20150917,000000,57.4304,57.4304,56.4474,56.6398,970.80361262294,0
+MOG-B.US,D,20150918,000000,55.2784,55.2784,54.3762,54.3762,751.75576358831,0
+MOG-B.US,D,20150921,000000,54.6085,54.9722,54.6085,54.8322,357.88099278897,0
+MOG-B.US,D,20150922,000000,54.1904,54.1904,53.7091,53.9414,560.47454330456,0
+MOG-B.US,D,20150923,000000,52.4653,52.4653,52.4653,52.4653,102.83936574396,0
+MOG-B.US,D,20150924,000000,53.4863,53.4863,52.5948,52.5948,539.90667015577,0
+MOG-B.US,D,20150929,000000,51.2781,51.2781,48.9378,49.2087,3663.1382077997,0
+MOG-B.US,D,20150930,000000,50.4427,50.4427,50.2015,50.2015,539.90667015577,0
+MOG-B.US,D,20151001,000000,50.1559,50.3223,50.1083,50.1083,751.75576358831,0
+MOG-B.US,D,20151002,000000,49.5247,49.5247,49.5247,49.5247,366.10814204848,0
+MOG-B.US,D,20151005,000000,51.3625,52.1951,51.3625,52.1951,323.94400209345,0
+MOG-B.US,D,20151006,000000,52.2707,52.2805,52.2707,52.2805,323.94400209345,0
+MOG-B.US,D,20151007,000000,53.3939,53.3939,53.0974,53.0974,221.1046363495,0
+MOG-B.US,D,20151008,000000,53.505,53.505,53.3016,53.3016,221.1046363495,0
+MOG-B.US,D,20151016,000000,54.2194,54.239,53.8948,54.239,427.81176149486,0
+MOG-B.US,D,20151019,000000,54.1272,54.1846,53.9218,54.1846,323.94400209345,0
+MOG-B.US,D,20151022,000000,55.538,55.538,55.2037,55.2037,221.1046363495,0
+MOG-B.US,D,20151023,000000,56.5873,56.5873,56.5873,56.5873,102.83936574396,0
+MOG-B.US,D,20151028,000000,56.2343,57.6433,56.2343,57.6433,539.90667015577,0
+MOG-B.US,D,20151102,000000,57.7747,57.8114,57.7747,57.8114,323.94400209345,0
+MOG-B.US,D,20151104,000000,57.3379,57.3379,57.3379,57.3379,102.83936574396,0
+MOG-B.US,D,20151106,000000,58.777,58.777,58.777,58.777,102.83936574396,0
+MOG-B.US,D,20151112,000000,57.3,57.3,57.3,57.3,102.83936574396,0
+MOG-B.US,D,20151117,000000,58.7303,59.1933,58.4991,58.7303,751.75576358831,0
+MOG-B.US,D,20151118,000000,60.1969,60.7813,60.1969,60.7813,427.81176149486,0
+MOG-B.US,D,20151123,000000,61.2451,61.2451,60.9942,61.2451,323.94400209345,0
+MOG-B.US,D,20151124,000000,61.5525,61.8013,61.5525,61.8013,300.29094797235,0
+MOG-B.US,D,20151125,000000,61.8206,61.8206,61.5698,61.5795,492.60056191354,0
+MOG-B.US,D,20151201,000000,61.9578,62.5986,61.9482,62.5986,1401.7005550901,0
+MOG-B.US,D,20151203,000000,61.9861,61.9861,61.2818,61.2818,1509.6818891213,0
+MOG-B.US,D,20151208,000000,60.9474,60.9474,60.7258,60.7258,323.94400209345,0
+MOG-B.US,D,20151209,000000,59.202,59.4257,59.1728,59.1728,5601.6602520733,0
+MOG-B.US,D,20151211,000000,58.5157,58.5157,58.5157,58.5157,102.83936574396,0
+MOG-B.US,D,20151214,000000,57.8561,57.8561,57.8561,57.8561,102.83936574396,0
+MOG-B.US,D,20151215,000000,58.8509,58.8509,58.8509,58.8509,102.83936574396,0
+MOG-B.US,D,20151218,000000,57.3759,57.3759,56.9567,56.9567,221.1046363495,0
+MOG-B.US,D,20151222,000000,57.8944,57.9223,57.8944,57.9223,221.1046363495,0
+MOG-B.US,D,20151223,000000,58.182,58.182,57.7668,57.7668,221.1046363495,0
+MOG-B.US,D,20151231,000000,56.314,56.6497,56.314,56.314,350.68223718689,0
+MOG-B.US,D,20160104,000000,54.9071,54.9071,54.239,54.239,591.32635302775,0
+MOG-B.US,D,20160105,000000,53.7275,53.7275,53.3754,53.7002,476.14626339451,0
+MOG-B.US,D,20160106,000000,53.3162,53.3162,53.3162,53.3162,148.0886866713,0
+MOG-B.US,D,20160107,000000,52.3555,52.3555,52.3555,52.3555,103.8677594014,0
+MOG-B.US,D,20160108,000000,52.3361,52.3455,51.565,51.565,648.91639784435,0
+MOG-B.US,D,20160111,000000,51.3315,51.3315,51.3315,51.3315,402.10192005887,0
+MOG-B.US,D,20160112,000000,51.3237,51.6592,50.7208,51.6592,753.8125509032,0
+MOG-B.US,D,20160113,000000,50.3593,50.3593,50.3593,50.3593,148.0886866713,0
+MOG-B.US,D,20160114,000000,49.7221,49.7221,49.7221,49.7221,114.15169597579,0
+MOG-B.US,D,20160115,000000,49.0989,49.0989,47.8708,48.7927,578.98562913847,0
+MOG-B.US,D,20160119,000000,48.4376,48.4376,48.4376,48.4376,0,0
+MOG-B.US,D,20160120,000000,47.7803,49.6056,47.7726,49.6056,1308.1167322631,0
+MOG-B.US,D,20160122,000000,49.941,50.6274,49.941,50.6274,2025.9355051559,0
+MOG-B.US,D,20160129,000000,49.0805,49.0805,41.8031,41.8031,1055.131892533,0
+MOG-B.US,D,20160201,000000,41.7583,41.7583,39.9934,39.9934,1435.6375457856,0
+MOG-B.US,D,20160202,000000,39.6881,39.6881,37.6556,37.6556,1306.0599449482,0
+MOG-B.US,D,20160203,000000,36.7088,37.2193,36.7088,37.2193,1509.6818891213,0
+MOG-B.US,D,20160205,000000,37.618,37.618,37.618,37.618,119.293664263,0
+MOG-B.US,D,20160208,000000,37.4244,37.4244,36.8896,36.8896,328.05757672321,0
+MOG-B.US,D,20160210,000000,38.1186,38.1186,37.3954,37.3954,1403.757342405,0
+MOG-B.US,D,20160211,000000,36.4588,36.4588,35.5592,35.5592,781.57917965406,0
+MOG-B.US,D,20160216,000000,37.6655,37.6655,37.6082,37.6655,350.68223718689,0
+MOG-B.US,D,20160217,000000,38.1097,38.6117,38.1097,38.6117,1169.2835885088,0
+MOG-B.US,D,20160219,000000,37.6375,37.7208,37.6375,37.7208,366.10814204848,0
+MOG-B.US,D,20160223,000000,38.6672,38.6672,38.6672,38.6672,102.83936574396,0
+MOG-B.US,D,20160229,000000,39.5219,40.1248,39.5219,40.1248,541.96345747064,0
+MOG-B.US,D,20160301,000000,40.4679,40.4679,40.4679,40.4679,123.40723889275,0
+MOG-B.US,D,20160302,000000,40.5058,40.5058,40.5058,40.5058,107.98133403115,0
+MOG-B.US,D,20160303,000000,41.5155,43.5572,41.5155,43.3822,4008.6784766994,0
+MOG-B.US,D,20160304,000000,43.6399,43.6399,42.8601,42.8601,328.05757672321,0
+MOG-B.US,D,20160307,000000,43.0283,43.0283,43.0283,43.0283,224.18981732182,0
+MOG-B.US,D,20160310,000000,41.8031,41.8031,40.1791,40.1791,540.93506381321,0
+MOG-B.US,D,20160311,000000,41.0796,41.6659,41.0796,41.5707,441.18087904157,0
+MOG-B.US,D,20160317,000000,42.7045,42.7045,42.6848,42.6848,728.1027094672,0
+MOG-B.US,D,20160318,000000,43.6106,43.708,43.6106,43.708,656.11515344644,0
+MOG-B.US,D,20160321,000000,43.4815,43.4843,42.5362,42.5362,648.91639784435,0
+MOG-B.US,D,20160323,000000,41.4704,41.4704,40.7275,40.7275,223.16142366438,0
+MOG-B.US,D,20160324,000000,40.9405,41.3675,40.7179,41.3675,2727.2999795297,0
+MOG-B.US,D,20160330,000000,42.4069,42.4069,42.3875,42.3875,221.1046363495,0
+MOG-B.US,D,20160331,000000,41.8943,41.8943,41.8847,41.8943,929.66786632536,0
+MOG-B.US,D,20160404,000000,40.8393,40.8393,40.8393,40.8393,102.83936574396,0
+MOG-B.US,D,20160407,000000,39.8097,40.6373,39.8097,40.6353,908.07159951912,0
+MOG-B.US,D,20160408,000000,40.8307,41.3409,40.8307,40.9221,482.31662533915,0
+MOG-B.US,D,20160411,000000,41.9431,41.9431,41.9431,41.9431,121.35045157787,0
+MOG-B.US,D,20160414,000000,42.397,42.397,42.397,42.397,102.83936574396,0
+MOG-B.US,D,20160415,000000,42.6024,42.6024,42.6024,42.6024,199.50836954327,0
+MOG-B.US,D,20160420,000000,42.5004,43.3336,42.4906,43.3336,590.29795937031,0
+MOG-B.US,D,20160421,000000,43.5922,43.6106,43.5922,43.6106,428.8401551523,0
+MOG-B.US,D,20160426,000000,44.0521,44.0521,43.9461,43.9745,2300.5166116922,0
+MOG-B.US,D,20160428,000000,43.5922,43.5922,43.5922,43.5922,102.83936574396,0
+MOG-B.US,D,20160429,000000,44.69,45.2211,44.69,45.2211,324.9723957509,0
+MOG-B.US,D,20160502,000000,45.8113,46.945,45.8113,46.945,223.16142366438,0
+MOG-B.US,D,20160504,000000,46.8974,46.8974,46.8428,46.8517,324.9723957509,0
+MOG-B.US,D,20160506,000000,47.6393,47.6393,47.5839,47.5839,540.93506381321,0
+MOG-B.US,D,20160509,000000,48.0779,48.2063,47.9737,47.9737,323.94400209345,0
+MOG-B.US,D,20160516,000000,49.1727,49.1727,48.8764,48.8764,224.18981732182,0
+MOG-B.US,D,20160517,000000,48.6875,48.6875,47.5012,47.5012,544.02024478553,0
+MOG-B.US,D,20160519,000000,47.8435,48.0129,47.6685,48.0129,429.86854880973,0
+MOG-B.US,D,20160523,000000,48.7634,48.7634,48.4202,48.4202,221.1046363495,0
+MOG-B.US,D,20160524,000000,49.6347,49.6347,49.6347,49.6347,102.83936574396,0
+MOG-B.US,D,20160601,000000,50.8511,50.8511,50.8511,50.8511,102.83936574396,0
+MOG-B.US,D,20160607,000000,51.3822,51.3891,51.3822,51.3891,334.22793866786,0
+MOG-B.US,D,20160608,000000,51.5008,51.5008,51.491,51.491,323.94400209345,0
+MOG-B.US,D,20160610,000000,50.3396,50.3396,49.45,49.45,392.84637714191,0
+MOG-B.US,D,20160613,000000,49.0037,49.0037,48.5582,48.5582,221.1046363495,0
+MOG-B.US,D,20160615,000000,48.1138,48.8937,48.1138,48.773,2714.9592556405,0
+MOG-B.US,D,20160617,000000,49.4053,49.5704,49.4053,49.4888,539.90667015577,0
+MOG-B.US,D,20160620,000000,50.5537,50.5537,50.2763,50.2763,237.55893486854,0
+MOG-B.US,D,20160622,000000,50.4721,50.6111,50.4039,50.4232,5659.2502968898,0
+MOG-B.US,D,20160624,000000,49.1642,49.1642,49.1642,49.1642,110.03812134603,0
+MOG-B.US,D,20160627,000000,47.9563,47.9563,47.8708,47.8708,545.04863844296,0
+MOG-B.US,D,20160630,000000,47.9468,49.8759,47.9468,49.8759,653.02997247412,0
+MOG-B.US,D,20160705,000000,48.6243,48.6243,47.4301,47.6315,709.59162363329,0
+MOG-B.US,D,20160706,000000,48.2236,48.2236,48.2236,48.2236,104.89615305883,0
+MOG-B.US,D,20160707,000000,48.2333,48.8122,48.2333,48.8122,230.36017926646,0
+MOG-B.US,D,20160708,000000,50.0353,50.0353,50.0353,50.0353,111.06651500347,0
+MOG-B.US,D,20160711,000000,50.7392,50.7392,50.7392,50.7392,490.54377459866,0
+MOG-B.US,D,20160713,000000,50.7684,50.8783,50.7684,50.8434,539.90667015577,0
+MOG-B.US,D,20160715,000000,51.4734,51.7068,51.4734,51.4734,331.14275769554,0
+MOG-B.US,D,20160720,000000,51.2314,51.2314,51.0456,51.0456,1172.3687694811,0
+MOG-B.US,D,20160721,000000,50.2317,50.2317,50.2317,50.2317,136.77635643946,0
+MOG-B.US,D,20160725,000000,50.4721,50.4721,50.4721,50.4721,227.27499829414,0
+MOG-B.US,D,20160727,000000,51.7322,52.3652,51.4179,51.5746,1525.1077939828,0
+MOG-B.US,D,20160729,000000,50.3308,51.0456,50.2763,51.0456,585.15599108311,0
+MOG-B.US,D,20160801,000000,52.3273,54.3215,52.3273,54.3215,653.02997247412,0
+MOG-B.US,D,20160802,000000,52.8921,52.8921,52.7639,52.7639,233.44536023878,0
+MOG-B.US,D,20160803,000000,53.1353,53.6157,53.1353,53.6157,329.08597038066,0
+MOG-B.US,D,20160805,000000,54.9634,54.9634,54.9634,54.9634,125.46402620763,0
+MOG-B.US,D,20160808,000000,54.8876,54.8876,54.8876,54.8876,115.18008963323,0
+MOG-B.US,D,20160809,000000,55.3329,55.3329,55.3329,55.3329,102.83936574396,0
+MOG-B.US,D,20160811,000000,55.6771,55.6771,55.6119,55.6119,786.72114794126,0
+MOG-B.US,D,20160812,000000,55.2523,55.4429,55.2523,55.4429,221.1046363495,0
+MOG-B.US,D,20160819,000000,56.8099,56.8274,56.8099,56.8274,320.85882112114,0
+MOG-B.US,D,20160822,000000,56.1691,56.1691,56.1691,56.1691,130.60599449482,0
+MOG-B.US,D,20160825,000000,56.4385,56.4385,55.6401,55.6401,772.3236367371,0
+MOG-B.US,D,20160826,000000,55.8074,55.8074,55.7394,55.7394,1076.7281593392,0
+MOG-B.US,D,20160831,000000,55.4525,55.4525,55.1754,55.1754,234.47375389622,0
+MOG-B.US,D,20160902,000000,55.9388,55.9388,55.8161,55.8161,324.9723957509,0
+MOG-B.US,D,20160906,000000,54.7389,54.7389,54.657,54.657,574.87205450871,0
+MOG-B.US,D,20160909,000000,53.3656,53.3656,52.5596,52.6352,648.91639784435,0
+MOG-B.US,D,20160913,000000,51.2411,51.2411,51.2411,51.2411,102.83936574396,0
+MOG-B.US,D,20160914,000000,49.9497,49.9497,49.9497,49.9497,102.83936574396,0
+MOG-B.US,D,20160920,000000,50.9629,50.9629,50.5099,50.5099,761.01130650527,0
+MOG-B.US,D,20160921,000000,51.0359,51.0359,51.0359,51.0359,415.47103760557,0
+MOG-B.US,D,20160922,000000,52.3174,52.4293,52.3174,52.4119,334.22793866786,0
+MOG-B.US,D,20160928,000000,53.7178,53.7178,53.7178,53.7178,102.83936574396,0
+MOG-B.US,D,20160929,000000,54.2107,54.2107,53.988,53.988,324.9723957509,0
+MOG-B.US,D,20160930,000000,55.3415,55.3415,55.3415,55.3415,102.83936574396,0
+MOG-B.US,D,20161007,000000,54.1174,54.1174,53.9502,53.9502,541.96345747064,0
+MOG-B.US,D,20161011,000000,52.7639,52.7639,52.7639,52.7639,361.99456741872,0
+MOG-B.US,D,20161013,000000,52.5948,52.5948,52.5948,52.5948,103.8677594014,0
+MOG-B.US,D,20161014,000000,52.865,52.9445,52.8476,52.8921,1546.7040607891,0
+MOG-B.US,D,20161017,000000,52.8921,52.8921,52.8921,52.8921,115.18008963323,0
+MOG-B.US,D,20161019,000000,53.988,54.0678,53.8948,53.8948,608.80904520422,0
+MOG-B.US,D,20161020,000000,52.8377,52.8377,52.8377,52.8377,102.83936574396,0
+MOG-B.US,D,20161021,000000,52.5402,53.7927,52.4196,52.4741,1407.8709170348,0
+MOG-B.US,D,20161024,000000,53.5982,53.7081,53.4582,53.5933,4208.1868462427,0
+MOG-B.US,D,20161025,000000,53.1692,53.3939,53.1692,53.3573,596.46832131495,0
+MOG-B.US,D,20161028,000000,53.4582,53.4863,53.1469,53.2363,1817.1715926958,0
+MOG-B.US,D,20161101,000000,53.4496,53.5331,53.4496,53.5331,337.31311964018,0
+MOG-B.US,D,20161102,000000,53.4396,53.4396,52.373,52.373,885.44693905546,0
+MOG-B.US,D,20161103,000000,52.6043,52.6714,52.6043,52.6628,693.13732511426,0
+MOG-B.US,D,20161107,000000,53.0509,53.2171,53.0509,53.2171,305.43291625955,0
+MOG-B.US,D,20161109,000000,54.5539,59.2953,54.4713,59.1583,1551.8460290763,0
+MOG-B.US,D,20161110,000000,60.3154,60.6412,60.1142,60.6412,872.07782150874,0
+MOG-B.US,D,20161111,000000,61.1138,63.1364,61.1138,63.1364,403.1303137163,0
+MOG-B.US,D,20161114,000000,66.4852,66.4852,66.4852,66.4852,532.70791455369,0
+MOG-B.US,D,20161115,000000,63.8393,64.1514,63.2967,63.5651,1994.0553017753,0
+MOG-B.US,D,20161116,000000,62.972,62.972,62.972,62.972,120.32205792042,0
+MOG-B.US,D,20161117,000000,64.8895,65.0675,64.7796,64.8457,2210.0179698376,0
+MOG-B.US,D,20161118,000000,64.7895,64.7895,64.7895,64.7895,431.92533612462,0
+MOG-B.US,D,20161122,000000,65.6704,66.6368,65.6704,66.6368,728.1027094672,0
+MOG-B.US,D,20161123,000000,66.1885,66.1885,65.6042,65.7054,1108.6083627198,0
+MOG-B.US,D,20161128,000000,65.8472,65.8472,65.8472,65.8472,347.59705621457,0
+MOG-B.US,D,20161201,000000,64.555,64.555,64.555,64.555,110.03812134603,0
+MOG-B.US,D,20161205,000000,64.0272,64.0272,64.0272,64.0272,146.03189935642,0
+MOG-B.US,D,20161207,000000,64.0173,64.0173,64.0173,64.0173,288.97861774051,0
+MOG-B.US,D,20161208,000000,64.9567,64.9567,64.4373,64.5317,692.10893145683,0
+MOG-B.US,D,20161209,000000,64.5279,64.5279,64.5279,64.5279,102.83936574396,0
+MOG-B.US,D,20161212,000000,63.9725,64.0272,63.9725,64.0272,421.64139955022,0
+MOG-B.US,D,20161214,000000,62.4032,62.4032,62.4032,62.4032,376.39207862288,0
+MOG-B.US,D,20161215,000000,61.7643,61.7643,61.6514,61.6514,450.43642195852,0
+MOG-B.US,D,20161216,000000,61.7457,63.3142,61.7457,62.8201,1083.9269149414,0
+MOG-B.US,D,20161222,000000,61.2265,61.2265,61.2265,61.2265,422.66979320766,0
+MOG-B.US,D,20161223,000000,61.3461,61.3461,61.3461,61.3461,105.92454671627,0
+MOG-B.US,D,20161227,000000,61.8497,62.265,61.8497,62.265,1101.4096071178,0
+MOG-B.US,D,20161228,000000,61.391,61.391,61.391,61.391,221.1046363495,0
+MOG-B.US,D,20170103,000000,61.0855,62.3215,60.7977,62.3215,1839.7962531593,0
+MOG-B.US,D,20170104,000000,62.6483,62.6483,62.4595,62.6483,553.27578770248,0
+MOG-B.US,D,20170106,000000,61.9861,61.9861,61.7915,61.7915,221.1046363495,0
+MOG-B.US,D,20170111,000000,61.773,61.773,61.773,61.773,102.83936574396,0
+MOG-B.US,D,20170117,000000,60.2054,60.2054,60.2054,60.2054,447.35124098621,0
+MOG-B.US,D,20170119,000000,58.6837,59.5918,58.4611,59.5918,1076.7281593392,0
+MOG-B.US,D,20170127,000000,61.0855,62.4032,61.0855,61.912,993.42827308662,0
+MOG-B.US,D,20170131,000000,60.3439,60.4564,59.5646,60.4564,864.87906590667,0
+MOG-B.US,D,20170201,000000,61.0136,61.1973,60.9662,61.1973,430.89694246717,0
+MOG-B.US,D,20170203,000000,61.9673,61.9673,61.9673,61.9673,105.92454671627,0
+MOG-B.US,D,20170206,000000,62.2183,62.2183,62.2183,62.2183,282.80825579587,0
+MOG-B.US,D,20170209,000000,61.4482,61.4482,61.4482,61.4482,426.78336783741,0
+MOG-B.US,D,20170210,000000,62.9915,62.9915,62.9915,62.9915,102.83936574396,0
+MOG-B.US,D,20170214,000000,62.9437,62.9437,62.7834,62.7834,393.87477079936,0
+MOG-B.US,D,20170215,000000,63.5553,63.5553,63.5553,63.5553,337.31311964018,0
+MOG-B.US,D,20170216,000000,62.0705,62.0705,62.0705,62.0705,102.83936574396,0
+MOG-B.US,D,20170217,000000,61.9395,61.9395,61.9395,61.9395,102.83936574396,0
+MOG-B.US,D,20170227,000000,62.4225,62.6657,62.4225,62.6657,351.71063084433,0
+MOG-B.US,D,20170306,000000,61.077,61.9482,61.077,61.9482,445.29445367132,0
+MOG-B.US,D,20170309,000000,60.8649,60.8649,60.8649,60.8649,137.8047500969,0
+MOG-B.US,D,20170310,000000,59.8544,60.0909,59.8544,60.0909,399.01673908654,0
+MOG-B.US,D,20170315,000000,61.3549,61.3549,61.3549,61.3549,102.83936574396,0
+MOG-B.US,D,20170317,000000,62.8952,62.8952,62.8144,62.8144,222.13303000694,0
+MOG-B.US,D,20170321,000000,62.1902,62.1902,60.5575,60.5575,872.07782150874,0
+MOG-B.US,D,20170322,000000,58.8958,58.8958,58.8958,58.8958,222.13303000694,0
+MOG-B.US,D,20170323,000000,60.2231,60.2231,60.2231,60.2231,133.69117546715,0
+MOG-B.US,D,20170327,000000,58.5338,59.416,58.4805,59.416,779.52239233919,0
+MOG-B.US,D,20170328,000000,60.9105,60.9105,60.9105,60.9105,102.83936574396,0
+MOG-B.US,D,20170330,000000,59.5161,59.5161,59.5161,59.5161,211.84909343254,0
+MOG-B.US,D,20170331,000000,62.4421,62.4421,62.4421,62.4421,102.83936574396,0
+MOG-B.US,D,20170403,000000,62.062,62.062,62.062,62.062,211.84909343254,0
+MOG-B.US,D,20170405,000000,61.2361,61.2361,61.2361,61.2361,105.92454671627,0
+MOG-B.US,D,20170410,000000,62.8583,62.8583,62.0249,62.4225,614.97940714886,0
+MOG-B.US,D,20170411,000000,64.0272,64.0272,63.8627,63.8627,223.16142366438,0
+MOG-B.US,D,20170413,000000,60.8269,60.8269,60.1969,60.1969,428.8401551523,0
+MOG-B.US,D,20170417,000000,60.5011,60.5108,60.5011,60.5108,282.80825579587,0
+MOG-B.US,D,20170419,000000,62.0346,62.3401,61.9615,61.9615,1511.7386764361,0
+MOG-B.US,D,20170420,000000,62.6367,62.6367,62.478,62.478,589.26956571286,0
+MOG-B.US,D,20170424,000000,63.5934,64.7146,63.5934,64.7146,302.34773528724,0
+MOG-B.US,D,20170426,000000,63.8441,64.0463,63.8441,63.8801,581.04241645335,0
+MOG-B.US,D,20170505,000000,61.8109,61.9296,61.8109,61.9296,554.30418135992,0
+MOG-B.US,D,20170508,000000,62.7736,62.7736,62.5061,62.5061,295.14897968515,0
+MOG-B.US,D,20170510,000000,63.7306,63.9725,63.6118,63.6118,1109.6367563773,0
+MOG-B.US,D,20170519,000000,63.1081,63.1081,62.6755,62.6755,221.1046363495,0
+MOG-B.US,D,20170522,000000,63.999,63.999,63.999,63.999,162.48619787545,0
+MOG-B.US,D,20170525,000000,65.7813,65.7813,64.9567,65.2891,1975.5442159415,0
+MOG-B.US,D,20170530,000000,64.6786,64.7738,64.6786,64.7738,512.1400414049,0
+MOG-B.US,D,20170531,000000,63.7401,64.5482,63.7401,64.5482,766.15327479247,0
+MOG-B.US,D,20170601,000000,64.8623,64.8623,64.8623,64.8623,102.83936574396,0
+MOG-B.US,D,20170602,000000,66.9054,67.9516,66.9054,67.9516,353.7674181592,0
+MOG-B.US,D,20170607,000000,66.0797,66.0797,66.0797,66.0797,150.14547398617,0
+MOG-B.US,D,20170620,000000,65.8299,65.8299,65.7908,65.7908,229.33178560902,0
+MOG-B.US,D,20170621,000000,65.0578,65.0578,64.0523,64.0523,827.85689423884,0
+MOG-B.US,D,20170622,000000,64.7243,64.7243,64.7243,64.7243,102.83936574396,0
+MOG-B.US,D,20170623,000000,64.4985,64.7622,63.9064,64.2039,4368.6162568032,0
+MOG-B.US,D,20170626,000000,63.8345,63.8345,63.8345,63.8345,224.18981732182,0
+MOG-B.US,D,20170629,000000,65.3271,65.3271,64.9839,65.3271,1615.6064358376,0
+MOG-B.US,D,20170630,000000,66.8109,66.8109,66.5047,66.8109,875.16300248107,0
+MOG-B.US,D,20170712,000000,67.5899,67.5899,67.5899,67.5899,194.36640125608,0
+MOG-B.US,D,20170718,000000,68.0187,68.1531,68.0187,68.1531,221.1046363495,0
+MOG-B.US,D,20170719,000000,69.0961,69.0961,68.8666,68.8666,648.91639784435,0
+MOG-B.US,D,20170724,000000,68.7965,68.7965,68.7965,68.7965,102.83936574396,0
+MOG-B.US,D,20170728,000000,69.6056,70.3388,69.6056,70.3388,663.3139090485,0
+MOG-B.US,D,20170731,000000,69.8555,69.8555,69.1244,69.1274,884.41854539801,0
+MOG-B.US,D,20170801,000000,70.1986,70.1986,70.1986,70.1986,102.83936574396,0
+MOG-B.US,D,20170802,000000,70.3952,70.3952,70.3854,70.3854,636.57567395508,0
+MOG-B.US,D,20170807,000000,69.9305,69.9305,69.9305,69.9305,222.13303000694,0
+MOG-B.US,D,20170808,000000,70.9397,71.2841,70.0091,70.0091,339.36990695505,0
+MOG-B.US,D,20170810,000000,69.8002,69.8002,69.774,69.8002,3175.6796141734,0
+MOG-B.US,D,20170814,000000,68.4806,70.162,68.3737,70.1522,2236.756204931,0
+MOG-B.US,D,20170815,000000,69.2137,69.2137,69.2137,69.2137,284.86504311076,0
+MOG-B.US,D,20170818,000000,67.4625,68.184,67.4625,68.184,454.54999658829,0
+MOG-B.US,D,20170823,000000,67.7416,67.7513,67.6645,67.6645,731.18789043952,0
+MOG-B.US,D,20170831,000000,70.7657,70.7657,70.7657,70.7657,120.32205792042,0
+MOG-B.US,D,20170906,000000,69.9849,70.0238,69.9849,70.0238,234.47375389622,0
+MOG-B.US,D,20170907,000000,68.965,69.5861,68.965,69.5861,384.61922788239,0
+MOG-B.US,D,20170908,000000,69.91,69.9849,69.5103,69.5103,3017.3069909277,0
+MOG-B.US,D,20170911,000000,70.4788,70.6179,70.4788,70.6179,527.56594626649,0
+MOG-B.US,D,20170913,000000,70.9883,70.9883,70.9883,70.9883,221.1046363495,0
+MOG-B.US,D,20170919,000000,72.3507,72.4343,72.3507,72.4343,531.67952089625,0
+MOG-B.US,D,20170920,000000,73.5223,73.7712,73.5223,73.7712,819.62974497932,0
+MOG-B.US,D,20170922,000000,77.1688,77.1688,77.1688,77.1688,103.8677594014,0
+MOG-B.US,D,20171003,000000,80.9904,80.9904,80.9904,80.9904,102.83936574396,0
+MOG-B.US,D,20171004,000000,81.1683,81.1683,81.1683,81.1683,167.62816616265,0
+MOG-B.US,D,20171005,000000,80.7308,80.7308,80.7308,80.7308,208.76391246023,0
+MOG-B.US,D,20171011,000000,81.8655,81.8655,81.8655,81.8655,221.1046363495,0
+MOG-B.US,D,20171016,000000,82.3169,82.3169,82.308,82.308,804.20384011774,0
+MOG-B.US,D,20171017,000000,81.3336,81.3336,81.3336,81.3336,298.23416065747,0
+MOG-B.US,D,20171020,000000,82.344,82.344,82.344,82.344,250.92805241526,0
+MOG-B.US,D,20171025,000000,81.3989,81.3989,81.3989,81.3989,375.36368496544,0
+MOG-B.US,D,20171031,000000,81.0186,81.6136,81.0186,81.6136,237.55893486854,0
+MOG-B.US,D,20171103,000000,80.9623,80.9623,80.9623,80.9623,123.40723889275,0
+MOG-B.US,D,20171108,000000,77.5851,78.3376,77.5851,77.8261,539.90667015577,0
+MOG-B.US,D,20171110,000000,75.9428,76.3774,75.9428,76.3774,499.79931751563,0
+MOG-B.US,D,20171114,000000,74.1419,74.2235,74.1329,74.2235,539.90667015577,0
+MOG-B.US,D,20171115,000000,73.2045,73.4186,73.2045,73.4186,234.47375389622,0
+MOG-B.US,D,20171116,000000,74.7174,74.7174,74.631,74.631,269.43913824917,0
+MOG-B.US,D,20171120,000000,73.6412,74.1708,73.6412,74.1708,1553.9028163912,0
+MOG-B.US,D,20171124,000000,74.3091,74.3091,74.3091,74.3091,102.83936574396,0
+MOG-B.US,D,20171128,000000,76.0468,76.0468,76.0468,76.0468,476.14626339451,0
+MOG-B.US,D,20171129,000000,77.056,77.2983,76.5727,76.8178,658.17194076132,0
+MOG-B.US,D,20171204,000000,78.9133,79.1438,78.9133,79.1438,425.75497417998,0
+MOG-B.US,D,20171206,000000,79.1721,80.2202,79.1721,80.2202,871.04942785131,0
+MOG-B.US,D,20171207,000000,77.5383,77.8825,77.5383,77.8825,249.89965875781,0
+MOG-B.US,D,20171208,000000,80.1668,80.1668,80.1668,80.1668,109.0097276886,0
+MOG-B.US,D,20171215,000000,81.7421,81.7421,81.7421,81.7421,102.83936574396,0
+MOG-B.US,D,20171219,000000,80.8708,82.5607,80.8708,82.3245,996.51345405893,0
+MOG-B.US,D,20171226,000000,82.2165,82.2165,81.6486,81.6486,391.81798348447,0
+MOG-B.US,D,20171228,000000,81.25,82.344,81.25,82.344,521.39558432185,0
+MOG-B.US,D,20180102,000000,82.7543,82.7543,80.9436,80.9436,293.09219237027,0
+MOG-B.US,D,20180103,000000,81.4269,81.4269,81.4269,81.4269,467.919114135,0
+MOG-B.US,D,20180105,000000,81.0749,81.7051,81.0663,81.7051,436.03891075437,0
+MOG-B.US,D,20180108,000000,81.6574,81.6574,81.6574,81.6574,703.42126168866,0
+MOG-B.US,D,20180111,000000,83.5158,83.5158,83.5158,83.5158,219.04784903463,0
+MOG-B.US,D,20180112,000000,82.0104,82.1972,82.0104,82.1972,299.26255431491,0
+MOG-B.US,D,20180116,000000,82.2729,82.2729,82.2729,82.2729,199.50836954327,0
+MOG-B.US,D,20180117,000000,82.4384,82.7251,82.4384,82.7251,503.91289214538,0
+MOG-B.US,D,20180122,000000,83.8783,83.8783,83.8783,83.8783,366.10814204848,0
+MOG-B.US,D,20180124,000000,82.341,82.341,82.2449,82.2449,575.90044816615,0
+MOG-B.US,D,20180126,000000,84.4433,85.1034,84.4433,85.1034,334.22793866786,0
+MOG-B.US,D,20180129,000000,84.1174,84.1174,84.1174,84.1174,208.76391246023,0
+MOG-B.US,D,20180131,000000,84.3958,84.3958,84.3958,84.3958,128.54920717994,0
+MOG-B.US,D,20180201,000000,84.033,84.033,84.033,84.033,109.0097276886,0
+MOG-B.US,D,20180205,000000,79.0437,79.5998,79.0437,79.5998,375.36368496544,0
+MOG-B.US,D,20180206,000000,74.7089,76.1002,74.56,76.0623,896.75926928729,0
+MOG-B.US,D,20180207,000000,76.5019,76.5019,76.5019,76.5019,177.91210273705,0
+MOG-B.US,D,20180209,000000,77.0182,77.0182,74.1905,75.8785,1471.6313237961,0
+MOG-B.US,D,20180212,000000,78.0227,79.4646,78.0227,79.4646,530.65112723881,0
+MOG-B.US,D,20180213,000000,77.7058,77.7058,77.7058,77.7058,292.06379871284,0
+MOG-B.US,D,20180216,000000,81.8919,81.8919,81.8919,81.8919,118.26527060555,0
+MOG-B.US,D,20180221,000000,81.0088,81.0088,79.7281,79.7661,1617.6632231525,0
+MOG-B.US,D,20180223,000000,78.1607,78.1607,78.1607,78.1607,277.66628750868,0
+MOG-B.US,D,20180227,000000,79.4587,79.4587,79.3209,79.3209,585.15599108311,0
+MOG-B.US,D,20180228,000000,78.8279,78.8279,77.7058,77.7058,626.29173738069,0
+MOG-B.US,D,20180305,000000,75.6919,75.7386,75.6919,75.7289,912.18517414889,0
+MOG-B.US,D,20180308,000000,78.3076,78.3076,78.3076,78.3076,145.00350569897,0
+MOG-B.US,D,20180309,000000,79.4415,81.9112,79.4415,81.5943,3789.6306276648,0
+MOG-B.US,D,20180315,000000,79.0972,79.0972,79.0972,79.0972,106.95294037372,0
+MOG-B.US,D,20180319,000000,79.0796,79.5882,79.0796,79.5882,331.14275769554,0
+MOG-B.US,D,20180328,000000,74.7174,74.7174,74.7174,74.7174,233.44536023878,0
+MOG-B.US,D,20180404,000000,75.934,75.934,75.5975,75.5975,329.08597038066,0
+MOG-B.US,D,20180405,000000,77.0707,77.0707,77.0707,77.0707,159.40101690313,0
+MOG-B.US,D,20180416,000000,72.3798,78.329,72.3798,78.329,714.73359192049,0
+MOG-B.US,D,20180425,000000,76.564,76.564,76.0906,76.0906,1163.1132265642,0
+MOG-B.US,D,20180426,000000,76.6291,76.6291,76.6291,76.6291,137.8047500969,0
+MOG-B.US,D,20180501,000000,75.5897,75.6363,74.6709,75.6363,496.7141365433,0
+MOG-B.US,D,20180507,000000,77.0182,77.0182,77.0182,77.0182,110.03812134603,0
+MOG-B.US,D,20180521,000000,79.8964,79.8964,79.8964,79.8964,129.57760083739,0
+MOG-B.US,D,20180601,000000,77.4665,77.4665,77.4665,77.4665,107.98133403115,0
+MOG-B.US,D,20180604,000000,76.4327,76.4327,76.4327,76.4327,262.24038264708,0
+MOG-B.US,D,20180608,000000,77.9313,77.9313,77.9313,77.9313,224.18981732182,0
+MOG-B.US,D,20180619,000000,74.5347,74.5347,74.5347,74.5347,374.33529130799,0
+MOG-B.US,D,20180621,000000,72.8222,72.8222,72.8222,72.8222,114.15169597579,0
+MOG-B.US,D,20180626,000000,72.2962,72.2962,72.2962,72.2962,102.83936574396,0
+MOG-B.US,D,20180706,000000,72.6212,72.6212,72.6212,72.6212,105.92454671627,0
+MOG-B.US,D,20180712,000000,72.5987,72.5987,72.5987,72.5987,413.4142502907,0
+MOG-B.US,D,20180713,000000,72.9615,72.9615,72.7359,72.7746,1470.6029301385,0
+MOG-B.US,D,20180719,000000,73.4553,73.4553,72.8128,72.8128,220.07624269206,0
+MOG-B.US,D,20180726,000000,76.4619,76.4619,76.4619,76.4619,159.40101690313,0
+MOG-B.US,D,20180727,000000,71.8811,71.8811,71.8811,71.8811,180.99728370936,0
+MOG-B.US,D,20180730,000000,67.5705,67.5705,67.5705,67.5705,173.79852810729,0
+MOG-B.US,D,20180801,000000,69.2663,69.2663,69.2663,69.2663,106.95294037372,0
+MOG-B.US,D,20180802,000000,69.2663,69.2663,69.2663,69.2663,134.71956912457,0
+MOG-B.US,D,20180806,000000,69.2088,69.5726,68.817,68.8637,2003.3108446923,0
+MOG-B.US,D,20180807,000000,69.3782,69.3782,69.3782,69.3782,215.96266806231,0
+MOG-B.US,D,20180809,000000,70.4964,70.4964,70.4964,70.4964,220.07624269206,0
+MOG-B.US,D,20180820,000000,73.4261,73.6224,73.4166,73.6224,748.67058261599,0
+MOG-B.US,D,20180821,000000,73.9861,73.9861,73.9861,73.9861,104.89615305883,0
+MOG-B.US,D,20180827,000000,75.0421,75.0421,75.0421,75.0421,131.63438815226,0
+MOG-B.US,D,20180829,000000,75.9613,76.4241,75.9613,76.4241,219.04784903463,0
+MOG-B.US,D,20180905,000000,73.9308,73.9308,73.8384,73.9308,555.33257501736,0
+MOG-B.US,D,20180906,000000,73.3416,73.3416,73.3416,73.3416,541.96345747064,0
+MOG-B.US,D,20180907,000000,73.185,73.185,73.185,73.185,227.27499829414,0
+MOG-B.US,D,20180913,000000,75.3766,75.3766,75.3407,75.3407,321.88721477858,0
+MOG-B.US,D,20180914,000000,77.0397,77.0397,77.0397,77.0397,957.43449507623,0
+MOG-B.US,D,20180917,000000,76.9025,77.0531,76.9025,77.0531,323.94400209345,0
+MOG-B.US,D,20180919,000000,78.4408,78.4408,78.4408,78.4408,102.83936574396,0
+MOG-B.US,D,20180921,000000,77.7406,77.7406,77.7406,77.7406,105.92454671627,0
+MOG-B.US,D,20181008,000000,78.6751,78.6751,78.6751,78.6751,104.89615305883,0
+MOG-B.US,D,20181009,000000,78.6002,78.6196,77.9566,77.9566,532.70791455369,0
+MOG-B.US,D,20181011,000000,70.4206,70.4206,70.4206,70.4206,104.89615305883,0
+MOG-B.US,D,20181018,000000,70.971,70.971,70.9231,70.971,540.93506381321,0
+MOG-B.US,D,20181022,000000,70.971,70.971,70.9146,70.971,596.46832131495,0
+MOG-B.US,D,20181024,000000,72.0919,72.0919,69.3381,69.3838,4070.3820961458,0
+MOG-B.US,D,20181025,000000,68.3679,70.4119,68.3679,70.4119,754.84094456063,0
+MOG-B.US,D,20181102,000000,78.9456,78.9456,78.9456,78.9456,220.07624269206,0
+MOG-B.US,D,20181105,000000,77.2603,77.2603,77.2603,77.2603,280.751468481,0
+MOG-B.US,D,20181107,000000,77.3681,77.8251,77.3681,77.8251,292.06379871284,0
+MOG-B.US,D,20181108,000000,76.8995,76.8995,76.8995,76.8995,205.67873148791,0
+MOG-B.US,D,20181112,000000,75.6403,75.6403,74.8828,74.8828,344.51187524225,0
+MOG-B.US,D,20181114,000000,76.9713,76.9713,75.7366,76.7275,719.87556020768,0
+MOG-B.US,D,20181119,000000,77.2641,77.2641,77.2641,77.2641,104.89615305883,0
+MOG-B.US,D,20181128,000000,77.2816,77.2816,77.2816,77.2816,281.77986213845,0
+MOG-B.US,D,20181203,000000,81.4318,81.4318,81.4318,81.4318,121.35045157787,0
+MOG-B.US,D,20181204,000000,78.6877,78.7064,78.6877,78.6877,273.55271287892,0
+MOG-B.US,D,20181206,000000,76.3813,76.3813,72.8427,74.4919,809.34580840493,0
+MOG-B.US,D,20181210,000000,70.8182,71.0896,70.8182,71.0896,628.34852469556,0
+MOG-B.US,D,20181212,000000,73.0284,73.0284,73.0284,73.0284,215.96266806231,0
+MOG-B.US,D,20181220,000000,74.6583,74.6583,73.2355,73.2355,985.20112382709,0
+MOG-B.US,D,20181221,000000,72.9728,73.6461,72.2701,72.2701,1304.0031576334,0
+MOG-B.US,D,20190102,000000,72.5412,72.5791,72.5412,72.5791,320.85882112114,0
+MOG-B.US,D,20190108,000000,75.9905,75.9905,75.9905,75.9905,149.11708032874,0
+MOG-B.US,D,20190110,000000,76.6992,76.6992,76.6992,76.6992,150.14547398617,0
+MOG-B.US,D,20190111,000000,75.5946,75.5946,74.4735,74.4735,484.37341265403,0
+MOG-B.US,D,20190114,000000,77.9369,77.9369,77.9369,77.9369,422.66979320766,0
+MOG-B.US,D,20190123,000000,74.1244,74.4976,73.8549,73.8549,906.01481220425,0
+MOG-B.US,D,20190130,000000,80.8698,81.2626,80.8513,80.9058,2776.6628750868,0
+MOG-B.US,D,20190131,000000,83.1287,83.6517,83.1287,83.6517,604.69547057446,0
+MOG-B.US,D,20190201,000000,83.6567,83.6567,83.6567,83.6567,103.8677594014,0
+MOG-B.US,D,20190204,000000,83.37,83.37,83.37,83.37,1315.3154878652,0
+MOG-B.US,D,20190205,000000,85.3857,85.3857,85.3857,85.3857,113.12330231836,0
+MOG-B.US,D,20190211,000000,85.2437,85.2437,84.7768,84.7768,1358.5080214777,0
+MOG-B.US,D,20190212,000000,85.792,85.792,85.792,85.792,135.74796278202,0
+MOG-B.US,D,20190215,000000,87.2069,87.2069,87.2069,87.2069,592.35474668518,0
+MOG-B.US,D,20190219,000000,88.0597,89.3976,88.0597,88.785,746.61379530111,0
+MOG-B.US,D,20190220,000000,88.4563,89.6574,88.4563,89.6574,283.83664945332,0
+MOG-B.US,D,20190226,000000,88.3893,88.3893,88.3893,88.3893,115.18008963323,0
+MOG-B.US,D,20190304,000000,88.2948,88.2948,85.8163,85.976,1178.5391314258,0
+MOG-B.US,D,20190306,000000,84.952,84.952,84.952,84.952,216.99106171975,0
+MOG-B.US,D,20190325,000000,79.3724,79.3724,79.3724,79.3724,493.62895557099,0
+MOG-B.US,D,20190326,000000,80.6677,80.6677,80.6677,80.6677,124.43563255019,0
+MOG-B.US,D,20190327,000000,80.4915,80.4915,80.4915,80.4915,162.48619787545,0
+MOG-B.US,D,20190403,000000,81.2121,81.2219,81.2121,81.2219,529.62273358138,0
+MOG-B.US,D,20190408,000000,84.5561,84.5561,84.5475,84.5475,339.36990695505,0
+MOG-B.US,D,20190409,000000,84.3121,84.4346,84.3121,84.4346,243.72929681317,0
+MOG-B.US,D,20190417,000000,87.3001,87.6386,87.1311,87.6386,1337.9401483288,0
+MOG-B.US,D,20190418,000000,88.2948,89.6593,88.2493,89.4763,2909.3256568965,0
+MOG-B.US,D,20190422,000000,89.0009,89.0009,88.1366,88.1366,1254.6402620763,0
+MOG-B.US,D,20190423,000000,87.8546,91.4523,87.8546,91.4523,965.66164433574,0
+MOG-B.US,D,20190424,000000,91.3386,91.3386,90.9613,91.0295,758.9545191904,0
+MOG-B.US,D,20190429,000000,87.7233,88.3893,87.7233,88.3893,257.09841435989,0
+MOG-B.US,D,20190430,000000,88.5741,88.6432,88.4855,88.4855,751.75576358831,0
+MOG-B.US,D,20190503,000000,89.3392,89.3392,89.3392,89.3392,102.83936574396,0
+MOG-B.US,D,20190507,000000,85.9953,85.9953,85.9953,85.9953,126.49241986506,0
+MOG-B.US,D,20190509,000000,85.5247,85.8542,85.5247,85.8542,230.36017926646,0
+MOG-B.US,D,20190513,000000,82.1524,82.1524,82.0864,82.0864,246.81447778548,0
+MOG-B.US,D,20190514,000000,81.8043,81.8043,81.8043,81.8043,191.28122028375,0
+MOG-B.US,D,20190517,000000,80.8716,80.8716,80.0988,80.0988,472.03268876475,0
+MOG-B.US,D,20190524,000000,79.6183,79.6183,79.6183,79.6183,268.41074459172,0
+MOG-B.US,D,20190528,000000,79.2031,79.2031,79.2031,79.2031,119.293664263,0
+MOG-B.US,D,20190603,000000,78.4408,78.4408,78.4408,78.4408,277.66628750868,0
+MOG-B.US,D,20190604,000000,80.8533,82.5492,80.8533,82.5445,918.35553609352,0
+MOG-B.US,D,20190612,000000,81.3229,81.3229,81.3229,81.3229,102.83936574396,0
+MOG-B.US,D,20190614,000000,82.3771,82.3771,82.1913,82.1913,1011.9393589205,0
+MOG-B.US,D,20190619,000000,80.7491,80.7491,80.7491,80.7491,658.17194076132,0
+MOG-B.US,D,20190620,000000,82.1913,82.1913,82.1913,82.1913,409.30067566093,0
+MOG-B.US,D,20190628,000000,87.5132,87.5132,87.5132,87.5132,172.77013444984,0
+MOG-B.US,D,20190701,000000,88.3787,88.3787,88.3787,88.3787,211.84909343254,0
+MOG-B.US,D,20190705,000000,86.9093,87.3059,86.9093,87.3059,356.85259913153,0
+MOG-B.US,D,20190709,000000,85.9779,85.9779,85.9779,85.9779,199.50836954327,0
+MOG-B.US,D,20190715,000000,87.7369,87.7369,87.7369,87.7369,158.37262324569,0
+MOG-B.US,D,20190724,000000,90.3661,90.3846,90.3661,90.3661,353.7674181592,0
+MOG-B.US,D,20190725,000000,90.1787,90.1787,90.1787,90.1787,128.54920717994,0
+MOG-B.US,D,20190726,000000,83.1705,84.8197,83.1705,84.6107,764.09648747759,0
+MOG-B.US,D,20190801,000000,82.0765,82.0765,74.8081,74.8081,1089.0688832285,0
+MOG-B.US,D,20190802,000000,74.9538,74.9538,73.2415,73.2415,725.01752849488,0
+MOG-B.US,D,20190808,000000,74.9354,75.2746,74.8517,75.2746,802.14705280285,0
+MOG-B.US,D,20190809,000000,73.6002,73.8638,73.6002,73.8638,247.84287144293,0
+MOG-B.US,D,20190812,000000,72.7504,72.7601,72.686,72.686,535.79309552602,0
+MOG-B.US,D,20190813,000000,73.9008,73.9008,73.9008,73.9008,165.57137884776,0
+MOG-B.US,D,20190814,000000,73.2005,73.2005,71.8032,71.8032,396.95995177167,0
+MOG-B.US,D,20190815,000000,71.0379,71.916,71.0379,71.916,327.02918306578,0
+MOG-B.US,D,20190816,000000,75.6722,75.6722,75.6722,75.6722,240.64411584086,0
+MOG-B.US,D,20190820,000000,75.5353,75.5353,75.5353,75.5353,106.95294037372,0
+MOG-B.US,D,20190822,000000,76.7353,77.057,76.7353,77.057,818.60135132189,0
+MOG-B.US,D,20190823,000000,76.1217,76.1217,76.1217,76.1217,102.83936574396,0
+MOG-B.US,D,20190826,000000,75.4041,75.4904,75.4041,75.4904,669.48427099315,0
+MOG-B.US,D,20190828,000000,75.5527,75.5527,75.1579,75.1677,1669.0829060244,0
+MOG-B.US,D,20190829,000000,76.1217,76.1217,76.1217,76.1217,364.0513547336,0
+MOG-B.US,D,20190913,000000,83.1151,83.1151,83.1151,83.1151,249.89965875781,0
+MOG-B.US,D,20190917,000000,82.6979,82.6979,82.6979,82.6979,104.89615305883,0
+MOG-B.US,D,20190918,000000,82.0942,82.2175,81.8394,81.8394,590.29795937031,0
+MOG-B.US,D,20191010,000000,76.5466,76.5466,76.5466,76.5466,456.60678390316,0
+MOG-B.US,D,20191016,000000,78.3609,78.3609,78.3609,78.3609,159.40101690313,0
+MOG-B.US,D,20191022,000000,78.8336,78.861,77.7572,77.7572,385.64762153983,0
+MOG-B.US,D,20191030,000000,77.6141,78.6829,77.6141,78.6829,605.7238642319,0
+MOG-B.US,D,20191031,000000,79.1925,79.2011,78.5789,78.5789,650.97318515924,0
+MOG-B.US,D,20191107,000000,82.8514,82.9926,82.8514,82.9926,219.04784903463,0
+MOG-B.US,D,20191111,000000,81.5457,81.5457,81.2239,81.2239,422.66979320766,0
+MOG-B.US,D,20191113,000000,83.36,83.36,83.36,83.36,132.6627818097,0
+MOG-B.US,D,20191118,000000,83.7023,83.7023,83.0372,83.0372,1131.2330231836,0
+MOG-B.US,D,20191119,000000,83.0372,83.0372,83.0372,83.0372,102.83936574396,0
+MOG-B.US,D,20191127,000000,84.2509,84.2509,83.4398,83.4398,438.09569806926,0
+MOG-B.US,D,20191202,000000,83.3047,83.3047,82.2632,82.2632,244.75769047061,0
+MOG-B.US,D,20191204,000000,80.9525,81.8938,80.4896,81.8938,858.70870396203,0
+MOG-B.US,D,20191205,000000,81.8538,81.8635,81.8538,81.8635,216.99106171975,0
+MOG-B.US,D,20191212,000000,84.6107,84.6107,84.6107,84.6107,190.25282662633,0
+MOG-B.US,D,20191217,000000,81.883,81.883,81.883,81.883,134.71956912457,0
+MOG-B.US,D,20200102,000000,84.5912,84.5912,84.5912,84.5912,195.39479491352,0
+MOG-B.US,D,20200103,000000,85.2835,85.2835,85.2835,85.2835,376.39207862288,0
+MOG-B.US,D,20200106,000000,83.4078,83.8628,83.3882,83.8628,370.22171667824,0
+MOG-B.US,D,20200107,000000,84.3559,84.3559,84.3559,84.3559,474.08947607963,0
+MOG-B.US,D,20200114,000000,86.2413,86.2413,86.2413,86.2413,124.43563255019,0
+MOG-B.US,D,20200116,000000,88.2453,88.2453,88.2453,88.2453,203.62194417303,0
+MOG-B.US,D,20200121,000000,87.132,87.132,86.2413,86.2413,423.69818686511,0
+MOG-B.US,D,20200124,000000,85.9572,85.9572,85.9572,85.9572,102.83936574396,0
+MOG-B.US,D,20200128,000000,83.4176,85.2932,83.4176,85.2932,474.08947607963,0
+MOG-B.US,D,20200129,000000,85.0862,85.7765,85.0862,85.7765,273.55271287892,0
+MOG-B.US,D,20200130,000000,85.5296,85.5296,85.5296,85.5296,103.8677594014,0
+MOG-B.US,D,20200205,000000,90.1261,90.1261,90.1261,90.1261,250.92805241526,0
+MOG-B.US,D,20200206,000000,90.0327,90.0327,89.9948,89.9948,214.93427440487,0
+MOG-B.US,D,20200210,000000,88.8756,88.8756,88.8472,88.8756,709.59162363329,0
+MOG-B.US,D,20200221,000000,79.0972,79.0972,79.0972,79.0972,320.85882112114,0
+MOG-B.US,D,20200224,000000,77.6347,79.5347,77.6347,79.4686,2623.4322201283,0
+MOG-B.US,D,20200227,000000,75.7249,76.0098,74.8052,76.0098,540.93506381321,0
+MOG-B.US,D,20200228,000000,72.7981,72.7981,72.1795,72.7981,229.33178560902,0
+MOG-B.US,D,20200302,000000,72.5599,72.5599,72.5599,72.5599,105.92454671627,0
+MOG-B.US,D,20200309,000000,63.5047,63.5047,63.5047,63.5047,262.24038264708,0
+MOG-B.US,D,20200310,000000,60.8815,61.7079,60.151,60.341,2378.6745296577,0
+MOG-B.US,D,20200311,000000,57.4712,57.4712,57.4712,57.4712,123.40723889275,0
+MOG-B.US,D,20200312,000000,45.8667,46.876,45.8667,46.5619,940.98019655719,0
+MOG-B.US,D,20200313,000000,47.5877,47.5877,47.5199,47.5199,277.66628750868,0
+MOG-B.US,D,20200316,000000,47.0365,47.0365,47.0365,47.0365,266.35395727685,0
+MOG-B.US,D,20200317,000000,45.3922,45.3922,41.7467,41.7467,3267.2066496855,0
+MOG-B.US,D,20200318,000000,42.7616,42.7616,31.9099,31.9099,1172.3687694811,0
+MOG-B.US,D,20200319,000000,37.6585,39.0064,36.2993,38.3794,2410.5547330384,0
+MOG-B.US,D,20200320,000000,39.9109,42.7616,39.9109,42.7616,2307.7153672944,0
+MOG-B.US,D,20200324,000000,42.7616,42.7616,42.7616,42.7616,866.93585322154,0
+MOG-B.US,D,20200325,000000,42.7616,49.0805,42.7616,49.0805,691.08053779938,0
+MOG-B.US,D,20200407,000000,57.4613,57.4613,57.4613,57.4613,328.05757672321,0
+MOG-B.US,D,20200421,000000,57.3107,57.3107,57.3107,57.3107,215.96266806231,0
+MOG-B.US,D,20200424,000000,50.4778,50.4778,47.7784,48.1489,1306.0599449482,0
+MOG-B.US,D,20200427,000000,50.5518,51.3606,50.5518,51.3606,1205.2773665191,0
+MOG-B.US,D,20200428,000000,51.3122,51.3122,49.3196,49.3196,604.69547057446,0
+MOG-B.US,D,20200429,000000,49.3741,49.3741,49.3275,49.3275,1126.0910548963,0
+MOG-B.US,D,20200430,000000,53.6886,53.6886,53.6886,53.6886,452.49320927341,0
+MOG-B.US,D,20200501,000000,48.8617,48.8617,48.8617,48.8617,320.85882112114,0
+MOG-B.US,D,20200507,000000,49.413,49.413,49.413,49.413,428.8401551523,0
+MOG-B.US,D,20200514,000000,48.9268,48.9268,42.7616,42.7616,1070.5577973945,0
+MOG-B.US,D,20200520,000000,47.5111,47.5111,47.5111,47.5111,3168.4808585712,0
+MOG-B.US,D,20200527,000000,55.6559,55.6559,55.6559,55.6559,326.00078940834,0
+MOG-B.US,D,20200529,000000,54.6388,55.6276,54.6388,55.5896,524.48076529417,0
+MOG-B.US,D,20200603,000000,59.0755,59.0755,59.0755,59.0755,143.97511204154,0
+MOG-B.US,D,20200605,000000,61.2918,68.4193,61.2918,68.4193,488.48698728379,0
+MOG-B.US,D,20200609,000000,67.2302,67.2302,67.2302,67.2302,241.67250949829,0
+MOG-B.US,D,20200612,000000,61.775,61.775,61.775,61.775,391.81798348447,0
+MOG-B.US,D,20200618,000000,57.1113,57.1113,57.1113,57.1113,267.38235093428,0
+MOG-B.US,D,20200706,000000,51.3122,51.3122,51.3122,51.3122,355.82420547408,0
+MOG-B.US,D,20200707,000000,50.4417,50.4417,50.4417,50.4417,757.92612553295,0
+MOG-B.US,D,20200715,000000,50.8396,51.3122,50.8396,51.3122,1167.2268011939,0
+MOG-B.US,D,20200723,000000,50.9416,50.9416,50.9416,50.9416,172.77013444984,0
+MOG-B.US,D,20200810,000000,57.9643,58.9152,57.9643,58.9152,532.70791455369,0
+MOG-B.US,D,20200817,000000,64.8106,64.8106,63.3027,63.3027,281.77986213845,0
+MOG-B.US,D,20200908,000000,61.5387,61.5387,61.5387,61.5387,348.62544987201,0
+MOG-B.US,D,20200917,000000,61.5387,62.6463,61.5387,62.6463,644.8028232146,0
+MOG-B.US,D,20200918,000000,65.8328,65.8328,65.8328,65.8328,256.07002070245,0
+MOG-B.US,D,20200921,000000,62.2971,62.2971,62.2971,62.2971,204.65033783048,0
+MOG-B.US,D,20200925,000000,58.8861,58.8861,58.8861,58.8861,115.18008963323,0
+MOG-B.US,D,20200930,000000,61.32,61.32,61.32,61.32,422.66979320766,0
+MOG-B.US,D,20201012,000000,63.1509,63.1509,63.1509,63.1509,138.83314375434,0
+MOG-B.US,D,20201019,000000,62.0258,62.0258,62.0258,62.0258,397.98834542911,0
+MOG-B.US,D,20201021,000000,62.0258,62.0258,62.0258,62.0258,37.022171667824,0
+MOG-B.US,D,20201026,000000,62.235,63.5719,62.235,63.5719,422.66979320766,0
+MOG-B.US,D,20201103,000000,63.4464,63.4464,63.4464,63.4464,365.07974839104,0
+MOG-B.US,D,20201109,000000,67.8922,74.3032,67.8922,72.5869,931.72465364024,0
+MOG-B.US,D,20201111,000000,70.8406,70.8406,70.8406,70.8406,143.97511204154,0
+MOG-B.US,D,20201120,000000,72.7842,73.1869,72.7842,73.1869,2270.6931956265,0
+MOG-B.US,D,20201124,000000,78.9785,80.3369,78.9785,80.3369,225.21821097927,0
+MOG-B.US,D,20201209,000000,80.6159,80.6159,79.5436,79.5436,1274.1797415675,0
+MOG-B.US,D,20201221,000000,81.7828,81.7828,76.2782,76.2782,689.0237504845,0
+MOG-B.US,D,20201228,000000,77.1028,77.1028,77.1028,77.1028,199.50836954327,0
+MOG-B.US,D,20201229,000000,76.8334,76.8334,76.4805,76.4805,539.90667015577,0
+MOG-B.US,D,20201230,000000,76.393,76.5563,76.1448,76.461,3171.5660395436,0
+MOG-B.US,D,20210104,000000,73.6178,73.7217,73.6091,73.7217,577.95723548102,0
+MOG-B.US,D,20210106,000000,79.2661,79.8401,77.8584,78.8434,969.7752189655,0
+MOG-B.US,D,20210107,000000,79.0826,79.0826,79.0826,79.0826,322.91560843602,0
+MOG-B.US,D,20210108,000000,76.3627,76.3627,76.3627,76.3627,165.57137884776,0
+MOG-B.US,D,20210113,000000,80.864,80.864,79.0555,79.0555,506.9980731177,0
+MOG-B.US,D,20210114,000000,80.1367,80.1367,80.1367,80.1367,354.79581181665,0
+MOG-B.US,D,20210115,000000,76.8723,78.0109,76.8723,78.0109,422.66979320766,0
+MOG-B.US,D,20210119,000000,76.8246,76.8246,76.8246,76.8246,229.33178560902,0
+MOG-B.US,D,20210122,000000,73.7879,73.7879,73.7879,73.7879,212.87748708999,0
+MOG-B.US,D,20210126,000000,70.4011,70.4011,70.4011,70.4011,198.47997588584,0
+MOG-B.US,D,20210127,000000,66.9538,66.9538,66.9538,66.9538,374.33529130799,0
+MOG-B.US,D,20210128,000000,69.6357,69.6357,69.6357,69.6357,648.91639784435,0
+MOG-B.US,D,20210204,000000,74.8234,74.9372,74.8234,74.9372,283.83664945332,0
+MOG-B.US,D,20210205,000000,74.9079,74.9079,74.6699,74.6699,518.31040334953,0
+MOG-B.US,D,20210211,000000,76.8304,78.752,76.8304,78.752,930.6962599828,0
+MOG-B.US,D,20210212,000000,76.8304,76.8304,76.5903,76.8304,399.01673908654,0
+MOG-B.US,D,20210305,000000,77.1192,77.1192,77.1192,77.1192,336.28472598274,0
+MOG-B.US,D,20210309,000000,81.6342,81.6342,81.6342,81.6342,330.11436403809,0
+MOG-B.US,D,20210311,000000,82.5939,82.5939,82.5939,82.5939,653.02997247412,0
+MOG-B.US,D,20210317,000000,80.9613,80.9613,80.9613,80.9613,151.17386764361,0
+MOG-B.US,D,20210319,000000,80.193,80.193,80.193,80.193,313.66006551906,0
+MOG-B.US,D,20210322,000000,77.5705,79.7117,77.5705,79.7117,1061.3022544776,0
+MOG-B.US,D,20210325,000000,76.8878,76.8878,76.8878,76.8878,671.54105830804,0
+MOG-B.US,D,20210401,000000,80.2514,81.4259,80.2514,81.4259,911.15678049144,0
+MOG-B.US,D,20210407,000000,80.6727,80.6727,80.6727,80.6727,124.43563255019,0
+MOG-B.US,D,20210414,000000,80.1054,80.1054,80.1054,80.1054,409.30067566093,0
+MOG-B.US,D,20210419,000000,81.5758,81.5758,81.5758,81.5758,113.12330231836,0
+MOG-B.US,D,20210421,000000,81.6342,81.6342,81.6342,81.6342,125.46402620763,0
+MOG-B.US,D,20210429,000000,81.7771,81.7771,81.7771,81.7771,107.98133403115,0
+MOG-B.US,D,20210510,000000,86.6272,88.1803,86.6272,88.1803,338.34151329761,0
+MOG-B.US,D,20210511,000000,84.5152,84.5152,84.5152,84.5152,245.78608412806,0
+MOG-B.US,D,20210517,000000,87.1145,87.1145,87.1145,87.1145,384.61922788239,0
+MOG-B.US,D,20210518,000000,83.3105,83.3105,83.3105,83.3105,190.25282662633,0
+MOG-B.US,D,20210524,000000,85.38,85.38,85.38,85.38,262.24038264708,0
+MOG-B.US,D,20210526,000000,82.5111,84.0612,82.5111,83.9845,733.24467775441,0
+MOG-B.US,D,20210528,000000,84.0322,84.0322,84.0322,84.0322,345.54026889969,0
+MOG-B.US,D,20210601,000000,88.4341,88.4341,88.4049,88.4341,867.96424687898,0
+MOG-B.US,D,20210602,000000,87.5862,87.5862,87.5862,87.5862,230.36017926646,0
+MOG-B.US,D,20210603,000000,86.4883,86.4883,86.219,86.219,1314.2870942077,0
+MOG-B.US,D,20210604,000000,86.777,86.9705,86.777,86.9511,908.07159951912,0
+MOG-B.US,D,20210611,000000,86.6712,86.6712,86.6712,86.6712,139.86153741178,0
+MOG-B.US,D,20210614,000000,85.7464,85.7464,85.7464,85.7464,605.7238642319,0
+MOG-B.US,D,20210616,000000,84.2159,84.2159,84.2159,84.2159,260.18359533221,0
+MOG-B.US,D,20210617,000000,83.6665,83.6665,82.8293,82.8293,379.4772595952,0
+MOG-B.US,D,20210622,000000,84.0224,84.0224,84.0224,84.0224,509.05486043259,0
+MOG-B.US,D,20210623,000000,82.8293,82.8293,82.8293,82.8293,426.78336783741,0
+MOG-B.US,D,20210624,000000,82.6746,82.6746,80.758,82.3179,1378.047500969,0
+MOG-B.US,D,20210625,000000,83.1754,83.1754,83.1754,83.1754,210.82069977512,0
+MOG-B.US,D,20210702,000000,81.0564,81.0564,79.3908,80.9604,2504.1385558653,0
+MOG-B.US,D,20210707,000000,80.6717,80.6717,80.6717,80.6717,308.51809723187,0
+MOG-B.US,D,20210709,000000,80.4205,80.4205,80.4205,80.4205,114.15169597579,0
+MOG-B.US,D,20210713,000000,80.7968,80.7968,79.9403,79.9403,739.41503969905,0
+MOG-B.US,D,20210715,000000,77.2428,77.2428,75.7016,75.7016,609.83743886165,0
+MOG-B.US,D,20210716,000000,77.2234,77.2234,77.0988,77.1846,428.8401551523,0
+MOG-B.US,D,20210719,000000,75.7016,75.7016,74.7972,74.8254,2289.2042814604,0
+MOG-B.US,D,20210720,000000,75.8366,76.9723,75.7684,76.9723,1390.3882248583,0
+MOG-B.US,D,20210727,000000,75.4507,75.4507,75.4507,75.4507,133.69117546715,0
+MOG-B.US,D,20210803,000000,75.894,75.894,75.894,75.894,329.08597038066,0
+MOG-B.US,D,20210816,000000,73.7587,73.7587,73.7587,73.7587,197.45158222839,0
+MOG-B.US,D,20210901,000000,75.9331,77.7951,75.9331,77.7951,265.32556361941,0
+MOG-B.US,D,20210908,000000,77.3051,77.3051,77.3051,77.3051,209.79230611767,0
+MOG-B.US,D,20210909,000000,75.227,75.227,75.227,75.227,111.06651500347,0
+MOG-B.US,D,20210915,000000,77.5755,77.5755,77.5755,77.5755,117.23687694811,0
+MOG-B.US,D,20210916,000000,74.3985,74.3985,74.2139,74.3985,887.50372637033,0
+MOG-B.US,D,20210922,000000,73.3436,73.6332,73.1499,73.4691,2160.6550742805,0
+MOG-B.US,D,20210929,000000,74.6473,74.6473,74.5318,74.5706,1345.138903931,0
+MOG-B.US,D,20211007,000000,76.3287,76.3287,76.3287,76.3287,125.46402620763,0
+MOG-B.US,D,20211011,000000,76.8128,76.8128,76.8128,76.8128,103.8677594014,0
+MOG-B.US,D,20211012,000000,77.2953,77.2953,77.2953,77.2953,175.85531542216,0
+MOG-B.US,D,20211013,000000,76.8128,76.8128,76.8128,76.8128,113.12330231836,0
+MOG-B.US,D,20211015,000000,79.3393,79.3393,79.3393,79.3393,259.15520167477,0
+MOG-B.US,D,20211022,000000,76.8694,76.8694,76.8694,76.8694,103.8677594014,0
+MOG-B.US,D,20211025,000000,77.1979,77.1979,77.1979,77.1979,231.3885729239,0
+MOG-B.US,D,20211029,000000,77.2175,77.2175,74.561,74.561,214.93427440487,0
+MOG-B.US,D,20211101,000000,75.5372,75.5655,75.3728,75.5557,604.69547057446,0
+MOG-B.US,D,20211102,000000,75.5274,75.5461,75.5274,75.5461,521.39558432185,0
+MOG-B.US,D,20211105,000000,80.194,80.5374,80.194,80.5374,229.33178560902,0
+MOG-B.US,D,20211108,000000,80.194,80.194,80.194,80.194,344.51187524225,0
+MOG-B.US,D,20211123,000000,75.8669,75.8669,75.8669,75.8669,214.93427440487,0
+MOG-B.US,D,20211130,000000,70.8902,70.8902,70.7452,70.7452,333.19954501041,0
+MOG-B.US,D,20211201,000000,67.7891,67.7891,66.3647,66.3647,244.75769047061,0
+MOG-B.US,D,20211202,000000,69.136,69.136,68.5933,68.7965,619.09298177861,0
+MOG-B.US,D,20211203,000000,69.0494,69.0494,69.0494,69.0494,422.66979320766,0
+MOG-B.US,D,20211206,000000,72.3437,73.6906,72.3437,73.6906,361.99456741872,0
+MOG-B.US,D,20211209,000000,70.6092,70.6092,70.6092,70.6092,416.49943126302,0
+MOG-B.US,D,20211220,000000,71.6272,71.6272,71.5398,71.5398,1360.5648087926,0
+MOG-B.US,D,20211223,000000,76.5593,76.5593,76.5593,76.5593,1947.7775871905,0
+MOG-B.US,D,20211227,000000,77.5288,77.5288,77.5288,77.5288,399.01673908654,0
+MOG-B.US,D,20220106,000000,79.5248,79.5248,79.5248,79.5248,242.70090315573,0
+MOG-B.US,D,20220114,000000,79.4666,79.4666,79.4666,79.4666,218.01945537718,0
+MOG-B.US,D,20220120,000000,76.317,76.317,76.317,76.317,317.77364014881,0
+MOG-B.US,D,20220121,000000,77.0444,78.0227,77.0444,77.345,7977.2496007587,0
+MOG-B.US,D,20220125,000000,75.9301,75.9495,75.9301,75.9495,1071.586191052,0
+MOG-B.US,D,20220127,000000,76.637,76.637,76.637,76.637,107.98133403115,0
+MOG-B.US,D,20220128,000000,71.9559,71.9559,71.9559,71.9559,1029.422051097,0
+MOG-B.US,D,20220131,000000,74.6699,74.6699,74.6699,74.6699,208.76391246023,0
+MOG-B.US,D,20220307,000000,81.671,81.6807,81.671,81.6807,1100.3812134603,0
+MOG-B.US,D,20220310,000000,82.653,82.653,82.653,82.653,207.73551880279,0
+MOG-B.US,D,20220314,000000,82.653,82.653,82.653,82.653,221.1046363495,0
+MOG-B.US,D,20220316,000000,82.653,82.653,82.653,82.653,627.32013103814,0
+MOG-B.US,D,20220321,000000,86.0565,86.0565,86.0565,86.0565,238.58732852597,0
+MOG-B.US,D,20220325,000000,87.6415,87.6415,87.6415,87.6415,167.62816616265,0
+MOG-B.US,D,20220330,000000,86.8248,86.9495,86.8247,86.9495,927.61107901048,0
+MOG-B.US,D,20220411,000000,85.8815,85.8815,85.8815,85.8815,210.82069977512,0
+MOG-B.US,D,20220418,000000,84.8994,84.8994,84.8994,84.8994,109.0097276886,0
+MOG-B.US,D,20220425,000000,84.6953,84.6953,84.6953,84.6953,102.83936574396,0
+MOG-B.US,D,20220429,000000,80.4167,80.4167,80.4167,80.4167,117.23687694811,0
+MOG-B.US,D,20220504,000000,76.5171,76.5171,76.5171,76.5171,107.98133403115,0
+MOG-B.US,D,20220505,000000,77.9079,77.9079,77.9079,77.9079,576.92884182359,0
+MOG-B.US,D,20220506,000000,74.7184,76.0458,74.7184,74.7184,958.46288873366,0
+MOG-B.US,D,20220511,000000,74.2322,74.2322,73.7461,73.7461,409.30067566093,0
+MOG-B.US,D,20220512,000000,71.9605,71.9605,71.9605,71.9605,278.76410858849,0
+MOG-B.US,D,20220516,000000,74.0632,74.0632,74.0632,74.0632,808.62088851589,0
+MOG-B.US,D,20220520,000000,75.1316,75.1316,74.6437,74.6437,638.4927928332,0
+MOG-B.US,D,20220524,000000,74.5222,74.5222,74.5222,74.5222,165.00375545128,0
+MOG-B.US,D,20220525,000000,77.9321,77.9321,77.9321,77.9321,387.40012149431,0
+MOG-B.US,D,20220527,000000,79.2101,80.3855,79.2101,80.3855,519.60809946458,0
+MOG-B.US,D,20220607,000000,83.8842,83.8842,83.8842,83.8842,272.6149003108,0
+MOG-B.US,D,20220614,000000,78.0589,78.0589,78.0589,78.0589,163.978887405,0
+MOG-B.US,D,20220624,000000,78.0589,78.0589,78.0589,78.0589,104.53654072069,0
+MOG-B.US,D,20220628,000000,78.8395,78.8395,78.3516,78.3516,1096.6088095209,0
+MOG-B.US,D,20220629,000000,77.8637,77.8637,77.8637,77.8637,343.33079550421,0
+MOG-B.US,D,20220705,000000,77.083,77.083,77.083,77.083,105.56140876696,0
+MOG-B.US,D,20220809,000000,82.4005,82.4005,82.4005,82.4005,107.61114485953,0
+MOG-B.US,D,20220810,000000,83.8548,83.8548,83.8548,83.8548,166.02862349756,0
+MOG-B.US,D,20220816,000000,87.1627,87.1627,87.1627,87.1627,261.57246585414,0
+MOG-B.US,D,20220826,000000,80.3607,82.2105,77.4737,77.4737,871.56763036555,0
+MOG-B.US,D,20220912,000000,77.2877,77.2877,77.2877,77.2877,309.59553575705,0
+MOG-B.US,D,20220914,000000,75.3597,75.3597,75.3597,75.3597,174.72223305101,0
+MOG-B.US,D,20220915,000000,75.3106,75.3107,75.3106,75.3107,297.33432642014,0
+MOG-B.US,D,20220921,000000,75.1639,75.1639,75.1639,75.1639,133.8515352613,0
+MOG-B.US,D,20220926,000000,73.5586,73.5586,73.5586,73.5586,126.6991631481,0
+MOG-B.US,D,20220929,000000,68.4794,69.8788,68.45,69.8788,1165.8366544515,0
+MOG-B.US,D,20221004,000000,73.9991,74.2086,73.9014,73.9014,652.90939719061,0
+MOG-B.US,D,20221006,000000,73.7065,73.7065,73.7065,73.7065,248.28948907248,0
+MOG-B.US,D,20221007,000000,73.4609,74.1558,73.3924,74.0677,2646.3776818837,0
+MOG-B.US,D,20221010,000000,75.3106,75.3106,75.3106,75.3106,371.92334988635,0
+MOG-B.US,D,20221020,000000,79.7736,79.7736,77.8944,77.8944,1067.7469797562,0
+MOG-B.US,D,20221024,000000,81.1535,81.173,81.1535,81.173,925.72130493692,0
+MOG-B.US,D,20221028,000000,81.0279,84.3441,81.0279,84.3441,861.34995591812,0
+MOG-B.US,D,20221103,000000,82.367,82.367,81.7526,81.7526,476.14362925011,0
+MOG-B.US,D,20221107,000000,83.2381,83.2381,83.2381,83.2381,151.22158182192,0
+MOG-B.US,D,20221108,000000,83.3848,83.3848,83.3556,83.3557,835.80576979956,0
+MOG-B.US,D,20221116,000000,85.6653,85.6653,85.6653,85.6653,654.95293208009,0
+MOG-B.US,D,20221117,000000,85.3512,85.3512,85.3512,85.3512,105.94816713801,0
+MOG-B.US,D,20221118,000000,86.1658,86.1658,86.1658,86.1658,127.34154704087,0
+MOG-B.US,D,20221121,000000,87.0297,87.0297,87.0297,87.0297,164.01591258864,0
+MOG-B.US,D,20221122,000000,87.0494,87.0494,87.0494,87.0494,114.09802614862,0
+MOG-B.US,D,20221123,000000,87.1083,87.1083,87.1083,87.1083,209.85886952336,0
+MOG-B.US,D,20221125,000000,87.226,87.226,87.226,87.226,103.91070238535,0
+MOG-B.US,D,20221128,000000,85.0272,85.0272,85.0272,85.0272,141.60380030945,0
+MOG-B.US,D,20221202,000000,85.5672,86.7298,85.5672,86.5193,371.83731735935,0
+MOG-B.US,D,20221208,000000,83.4566,85.0959,83.4566,84.35,2946.1740323376,0
+MOG-B.US,D,20221212,000000,84.144,84.144,84.1437,84.144,1034.0133619719,0
+MOG-B.US,D,20221213,000000,85.6437,86.2345,83.859,85.7341,1464.9371571582,0
+MOG-B.US,D,20221216,000000,79.6185,83.064,79.6185,83.064,2738.3526275669,0
+MOG-B.US,D,20221219,000000,85.685,85.685,85.685,85.685,103.91070238535,0
+MOG-B.US,D,20221220,000000,86.5094,86.5094,86.5094,86.5094,287.28253012421,0
+MOG-B.US,D,20221221,000000,87.8543,88.2618,87.8543,88.2618,264.87041784502,0
+MOG-B.US,D,20221228,000000,85.2628,85.2629,84.2127,84.2127,3335.3298000945,0
+MOG-B.US,D,20221229,000000,85.6753,85.6753,85.6753,85.6753,104.92943476168,0
+MOG-B.US,D,20221230,000000,85.3216,85.3216,85.3216,85.3216,204.76520764172,0
+MOG-B.US,D,20230119,000000,87.1672,87.2456,87.1672,87.2456,310.71337477973,0
+MOG-B.US,D,20230123,000000,88.6395,88.6395,88.6395,88.6395,335.16295181158,0
+MOG-B.US,D,20230126,000000,91.1917,91.1917,91.0167,91.0167,831.28561908282,0
+MOG-B.US,D,20230127,000000,92.0164,92.2716,91.6237,91.6532,716.16886055787,0
+MOG-B.US,D,20230130,000000,91.6434,91.6434,91.3096,91.3096,224.12112279194,0
+MOG-B.US,D,20230131,000000,92.8997,92.8997,92.8997,92.8997,402.39928864916,0
+MOG-B.US,D,20230203,000000,91.9279,91.9279,91.9279,91.9279,707.00026917093,0
+MOG-B.US,D,20230206,000000,91.5842,95.7727,91.5842,95.7072,665.23224174152,0
+MOG-B.US,D,20230209,000000,97.3793,97.3793,97.3793,97.3793,351.46266983281,0
+MOG-B.US,D,20230210,000000,97.1893,97.8962,97.1893,97.8962,333.12548705892,0
+MOG-B.US,D,20230214,000000,98.9851,98.9851,98.377,98.377,567.43393361413,0
+MOG-B.US,D,20230216,000000,99.8643,99.8643,99.8643,99.8643,375.91549964288,0
+MOG-B.US,D,20230221,000000,98.6429,98.8852,98.6429,98.8852,1050.5314233263,0
+MOG-B.US,D,20230317,000000,98.6724,98.6724,93.9971,93.9971,510.02589411007,0
+MOG-B.US,D,20230320,000000,95.7786,95.7786,95.7786,95.7786,519.16978464193,0
+MOG-B.US,D,20230330,000000,99.8239,99.8239,97.2551,97.2551,314.95622943052,0
+MOG-B.US,D,20230410,000000,98.3279,98.3279,98.3279,98.3279,156.46212687839,0
+MOG-B.US,D,20230411,000000,95.7294,95.7294,95.7294,95.7294,402.33118340157,0
+MOG-B.US,D,20230428,000000,89.5091,89.5091,89.5091,89.5091,121.91854042472,0
+MOG-B.US,D,20230511,000000,89.1339,89.1339,89.1339,89.1339,262.35958705489,0
+MOG-B.US,D,20230518,000000,94.7709,94.7709,94.7709,94.7709,202.59427571806,0
+MOG-B.US,D,20230522,000000,99.7058,99.7058,99.7058,99.7058,380.87723834995,0
+MOG-B.US,D,20230531,000000,96.5546,96.5546,95.758,95.758,273.50227221938,0
+MOG-B.US,D,20230612,000000,106.904,106.904,106.904,106.904,112.43982302352,0
+MOG-B.US,D,20230622,000000,108.591,108.591,106.835,106.835,493.31706137347,0
+MOG-B.US,D,20230626,000000,103.004,105.806,102.857,102.857,2615.4920995201,0
+MOG-B.US,D,20230628,000000,103.932,103.932,103.932,103.932,357.57889664237,0
+MOG-B.US,D,20230710,000000,109.678,109.716,109.678,109.678,1051.4642909767,0
+MOG-B.US,D,20230711,000000,111.999,111.999,111.999,111.999,302.8784421985,0
+MOG-B.US,D,20230712,000000,110.566,110.566,110.566,110.566,110.41388026634,0
+MOG-B.US,D,20230725,000000,108.128,108.128,108.128,108.128,171.19216298176,0
+MOG-B.US,D,20230727,000000,109.124,109.124,109.124,109.124,216.77587501832,0
+MOG-B.US,D,20230728,000000,99.3117,99.3117,98.7193,98.7193,463.94089139436,0
+MOG-B.US,D,20230810,000000,111.677,111.677,111.677,111.677,113.14647186132,0
+MOG-B.US,D,20230814,000000,113.369,113.369,113.319,113.319,733.43159438679,0
+MOG-B.US,D,20230817,000000,111.509,112.033,111.509,112.033,849.60877531582,0
+MOG-B.US,D,20230818,000000,113.072,113.409,112.825,113.409,2015.4215300298,0
+MOG-B.US,D,20230822,000000,115.023,115.023,115.023,115.023,112.13623550542,0
+MOG-B.US,D,20230825,000000,113.033,113.033,113.033,113.033,195.9858530455,0
+MOG-B.US,D,20230828,000000,114.261,114.261,114.261,114.261,112.13623550542,0
+MOG-B.US,D,20230830,000000,116.229,116.229,116.229,116.229,268.72287067064,0
+MOG-B.US,D,20230831,000000,114.724,114.724,114.724,114.724,293.97877956826,0
+MOG-B.US,D,20230905,000000,116.804,116.804,115.647,115.647,490.97486896967,0
+MOG-B.US,D,20230914,000000,111.023,111.023,111.023,111.023,170.72994414789,0
+MOG-B.US,D,20230929,000000,112.31,112.31,111.578,111.578,341.45988829578,0
+MOG-B.US,D,20231006,000000,111.905,111.905,111.905,111.905,151.5354533857,0
+MOG-B.US,D,20231010,000000,114.152,114.185,113.297,113.297,2458.915290272,0
+MOG-B.US,D,20231102,000000,116.131,117.171,116.131,117.171,331.35752473673,0
+MOG-B.US,D,20231103,000000,124.922,124.922,124.922,124.922,445.51423295396,0
+MOG-B.US,D,20231120,000000,135.206,135.206,132.623,132.623,1515.354533857,0
+MOG-B.US,D,20231205,000000,140.672,140.672,140.672,140.672,113.92665663216,0
+MOG-B.US,D,20231220,000000,144.296,144.296,144.296,144.296,344.80457139999,0
+MOG-B.US,D,20231228,000000,143.911,143.911,143.911,143.911,619.03510771811,0
+MOG-B.US,D,20240110,000000,138.266,139.078,138.266,139.078,746.06837086547,0
+MOG-B.US,D,20240119,000000,139.721,139.721,139.721,139.721,221.8041102573,0
+MOG-B.US,D,20240124,000000,142.025,142.025,142.025,142.025,612.98590471109,0
+MOG-B.US,D,20240126,000000,141.728,141.728,139.616,139.616,276.24693732046,0
+MOG-B.US,D,20240131,000000,140.846,140.846,140.846,140.846,310.52575436022,0
+MOG-B.US,D,20240202,000000,138.743,139.703,138.743,139.703,1325.783659038,0
+MOG-B.US,D,20240226,000000,140.132,140.132,140.132,140.132,255.5738522454,0
+MOG-B.US,D,20240227,000000,146.851,147.337,138.851,138.851,818.03756643903,0
+MOG-B.US,D,20240311,000000,149.822,149.822,149.822,149.822,295.82170299271,0
+MOG-B.US,D,20240318,000000,151.064,151.064,151.064,151.064,213.31360896073,0
+MOG-B.US,D,20240328,000000,156.034,156.034,156.034,156.034,249.53667463331,0
+MOG-B.US,D,20240402,000000,152.316,154.28,152.316,154.116,539.32120001392,0
+MOG-B.US,D,20240430,000000,162.989,162.989,159.75,159.81,2112.005967965,0
+MOG-B.US,D,20240510,000000,174.275,174.275,174.275,174.275,316.39991848048,0
+MOG-B.US,D,20240515,000000,172.204,172.204,172.204,172.204,297.31547895309,0
+MOG-B.US,D,20240531,000000,169.248,169.248,169.248,169.248,194.86217201655,0
+MOG-B.US,D,20240716,000000,188.593,188.593,184.44,188.593,559.47541140835,0
+MOG-B.US,D,20240717,000000,192.903,192.903,192.564,192.564,282.2488161683,0
+MOG-B.US,D,20240722,000000,190.454,190.454,190.454,190.454,132.58663250611,0
+MOG-B.US,D,20240726,000000,195.79,195.79,195.76,195.76,609.69762069096,0
+MOG-B.US,D,20240802,000000,184.181,184.181,184.181,184.181,148.65773947654,0
+MOG-B.US,D,20240805,000000,166.361,170.025,166.361,170.025,559.47541140835,0
+MOG-B.US,D,20240806,000000,172.982,172.982,172.982,172.982,227.00438595743,0
+MOG-B.US,D,20240809,000000,185.635,185.635,185.635,185.635,171.75995574655,0
+MOG-B.US,D,20240826,000000,195.117,195.117,194.887,194.887,770.25473239062,0
+MOG-B.US,D,20240905,000000,185.974,185.974,185.974,185.974,443.29764546439,0
+MOG-B.US,D,20240920,000000,202.406,202.406,202.406,202.406,295.86607559275,0
+MOG-B.US,D,20240923,000000,205.048,205.048,205.048,205.048,241.70753972154,0
+MOG-B.US,D,20240925,000000,197.71,197.71,197.71,197.71,245.7192831194,0
+MOG-B.US,D,20241001,000000,198.258,198.258,197.65,197.65,1359.9810118772,0
+MOG-B.US,D,20241004,000000,198.288,198.288,198.288,198.288,209.61359253859,0
+MOG-B.US,D,20241009,000000,194.001,198.098,194.001,198.098,461.3504907548,0
+MOG-B.US,D,20241015,000000,197.8,197.8,197.8,197.8,228.66937367847,0
+MOG-B.US,D,20241021,000000,205.397,205.397,205.397,205.397,293.86020389382,0
+MOG-B.US,D,20241025,000000,190.461,190.461,190.461,190.461,381.11562279744,0
+MOG-B.US,D,20241106,000000,206.494,206.494,206.494,206.494,839.45730600384,0
+MOG-B.US,D,20241113,000000,221.35,221.35,221.35,221.35,391.14498129211,0
+MOG-B.US,D,20241114,000000,215.039,215.039,214.989,214.989,804.3545512725,0
+MOG-B.US,D,20241120,000000,214.321,214.321,214.321,214.321,222.65175858166,0
+MOG-B.US,D,20241202,000000,219.263,219.263,219.263,219.263,779.2676705548,0
+MOG-B.US,D,20241205,000000,215.609,215.609,215.559,215.559,309.5034835494,0
+MOG-B.US,D,20241211,000000,210.397,210.397,210.397,210.397,116.1890100056,0
+MOG-B.US,D,20241223,000000,192.357,192.357,189.561,189.561,1009.6424317728,0
+MOG-B.US,D,20241231,000000,194.693,194.693,194.693,194.693,670.0900663254,0
+MOG-B.US,D,20250103,000000,200.274,200.274,200.274,200.274,757.2318238296,0
+MOG-B.US,D,20250107,000000,199.066,199.066,199.066,199.066,706.148724603,0
+MOG-B.US,D,20250113,000000,199.425,200.339,199.425,199.675,2548.1451849504,0
+MOG-B.US,D,20250114,000000,201.711,201.711,201.711,201.711,950.5462973734,0
+MOG-B.US,D,20250116,000000,204.766,205.006,204.766,205.006,526.8570626116,0
+MOG-B.US,D,20250121,000000,212.843,213.332,212.843,213.332,427.6957523482,0
+MOG-B.US,D,20250124,000000,197.239,197.239,197.239,197.239,775.2611529684,0
+MOG-B.US,D,20250127,000000,177.98,177.98,177.98,177.98,363.5914709658,0
+MOG-B.US,D,20250207,000000,192.26,192.26,192.26,192.26,127,0
+MOG-B.US,D,20250211,000000,191.21,191.21,190.83,191,1459,0
+MOG-B.US,D,20250214,000000,182.18,186.48,182.18,182.18,1137,0
+MOG-B.US,D,20250218,000000,183.36,183.77,181.76,181.86,2221,0
+MOG-B.US,D,20250221,000000,176.44,176.44,172.71,172.71,1088,0
+MOG-B.US,D,20250224,000000,168.2,168.2,168.2,168.2,379,0
+MOG-B.US,D,20250225,000000,168.0343,168.3389,166.48,168.3389,2020,0
+MOG-B.US,D,20250227,000000,167.74,168.14,166.54,166.54,2853,0
+MOG-B.US,D,20250303,000000,172.44,172.44,172.44,172.44,268,0
+MOG-B.US,D,20250305,000000,165.82,165.82,165.82,165.82,397,0
+MOG-B.US,D,20250310,000000,167.92,167.92,167.92,167.92,224,0
+MOG-B.US,D,20250311,000000,172.17,172.17,172.17,172.17,130,0
+MOG-B.US,D,20250313,000000,171.175,171.175,171.175,171.175,296,0
+MOG-B.US,D,20250314,000000,176.715,176.715,176.715,176.715,217,0
+MOG-B.US,D,20250319,000000,177.795,177.795,177.795,177.795,553,0
+MOG-B.US,D,20250325,000000,181.74,181.74,180.35,180.35,221,0
+MOG-B.US,D,20250328,000000,170.15,171.26,170.15,171.26,514,0
+MOG-B.US,D,20250403,000000,162.3,162.3,162.3,162.3,161,0
+MOG-B.US,D,20250404,000000,152.2,153.2657,152.2,153.2657,680,0
+MOG-B.US,D,20250414,000000,165.33,167.01,165.33,167.01,595,0
+MOG-B.US,D,20250416,000000,160.42,160.42,160.42,160.42,358,0
+MOG-B.US,D,20250417,000000,166.815,166.815,166.815,166.815,102,0
+MOG-B.US,D,20250424,000000,170.88,170.88,169.45,169.45,478,0
+MOG-B.US,D,20250429,000000,169.11,169.98,169.11,169.2,797,0
+MOG-B.US,D,20250527,000000,181.2305,181.2305,181.2305,181.2305,171,0
+MOG-B.US,D,20250530,000000,183.96,183.96,183.96,183.96,353,0
+MOG-B.US,D,20250618,000000,177.98,177.98,177.98,177.98,141,0
+MOG-B.US,D,20250710,000000,184.44,184.44,184.44,184.44,184,0
+MOG-B.US,D,20250714,000000,185.4,204.99,185.4,198.2,9228,0
+MOG-B.US,D,20250715,000000,197.17,197.17,197.15,197.15,533,0
+MOG-B.US,D,20250716,000000,198.93,198.93,198.93,198.93,890,0
+MOG-B.US,D,20250717,000000,205,205,205,205,302,0
+MOG-B.US,D,20250724,000000,201.7,201.7,201.7,201.7,335,0
+MOG-B.US,D,20250728,000000,188.86,188.86,188.86,188.86,214,0
+MOG-B.US,D,20250730,000000,202.05,202.05,202.05,202.05,655,0
+MOG-B.US,D,20250805,000000,195,195,194.99,194.99,421,0
+MOG-B.US,D,20250811,000000,195,195,195,195,162,0
+MOG-B.US,D,20250812,000000,203.75,203.75,203.75,203.75,343,0
+MOG-B.US,D,20250825,000000,200,200,200,200,138,0
+MOG-B.US,D,20250910,000000,200,200,200,200,325,0
+MOG-B.US,D,20250917,000000,196.38,196.3801,196.38,196.3801,237,0
+MOG-B.US,D,20250924,000000,201.71,201.71,201.71,201.71,1322,0
+MOG-B.US,D,20250925,000000,206,206,202.2703,206,632,0
+MOG-B.US,D,20251007,000000,208.7731,208.7731,208.7731,208.7731,385,0
+MOG-B.US,D,20251031,000000,205.51,205.51,205,205,761,0
+MOG-B.US,D,20251106,000000,201.04,214.98,201.04,214.98,1682,0
+MOG-B.US,D,20251124,000000,220,220,220,220,574,0
+MOG-B.US,D,20251203,000000,237.05,237.05,237.05,237.05,218,0
+MOG-B.US,D,20251204,000000,236.405,240,236.405,240,733,0
+MOG-B.US,D,20251211,000000,240.89,247.24,240.89,247.24,778,0
+MOG-B.US,D,20251215,000000,247.7,250.18,247.7,250.18,594,0
+MOG-B.US,D,20251218,000000,244.82,244.82,244.82,244.82,187,0
+MOG-B.US,D,20251224,000000,251.37,251.37,251.37,251.37,165,0
+MOG-B.US,D,20251226,000000,251.19,251.19,251.19,251.19,411,0
+MOG-B.US,D,20251231,000000,244.945,248.29,244.945,248.29,660,0
+MOG-B.US,D,20260105,000000,255,255,255,255,482,0
+MOG-B.US,D,20260109,000000,267,267,267,267,268,0
+MOG-B.US,D,20260112,000000,277.17,277.17,277.17,277.17,308,0
+MOG-B.US,D,20260114,000000,285,285,285,285,614,0
+MOG-B.US,D,20260116,000000,293.99,293.99,293.99,293.99,565,0
+MOG-B.US,D,20260121,000000,292.56,296.68,292.17,296.68,2238,0
+MOG-B.US,D,20260122,000000,295,297.6,295,295,437,0
+MOG-B.US,D,20260203,000000,327.27,327.27,321.73,321.73,1265,0
+MOG-B.US,D,20260204,000000,328.31,329.8,327.71,329.7999,739,0
+MOG-B.US,D,20260205,000000,324.59,324.59,322.1,324.59,885,0
+MOG-B.US,D,20260206,000000,332.105,332.105,332.105,332.105,398,0
+MOG-B.US,D,20260209,000000,327.25,327.25,325.36,325.36,1601,0
+MOG-B.US,D,20260213,000000,326.32,326.32,326.32,326.32,449,0
diff --git a/daily/us/nyse stocks/2/mpt.us.txt b/daily/us/nyse stocks/2/mpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29979147b4e8423a6f0d9f3987866ff75dfc11e7
--- /dev/null
+++ b/daily/us/nyse stocks/2/mpt.us.txt	
@@ -0,0 +1,5187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPT.US,D,20050707,000000,3.57833,3.57833,3.57833,3.57833,0,0
+MPT.US,D,20050708,000000,3.68049,3.76573,3.67703,3.74864,10893048,0
+MPT.US,D,20050711,000000,3.7519,3.81682,3.74864,3.75886,1066069,0
+MPT.US,D,20050712,000000,3.76573,3.81348,3.76573,3.7793,1263548,0
+MPT.US,D,20050713,000000,3.7793,3.79965,3.45914,3.74182,865064,0
+MPT.US,D,20050714,000000,3.74182,3.74864,3.69769,3.71116,740636,0
+MPT.US,D,20050715,000000,3.72835,3.74864,3.7145,3.7145,766751,0
+MPT.US,D,20050718,000000,3.73153,3.74864,3.62609,3.64645,833377,0
+MPT.US,D,20050719,000000,3.63943,3.64978,3.60573,3.64645,422255,0
+MPT.US,D,20050720,000000,3.63943,3.63943,3.57833,3.57833,999454,0
+MPT.US,D,20050721,000000,3.57833,3.63268,3.57833,3.58161,2138879,0
+MPT.US,D,20050722,000000,3.59535,3.61579,3.57833,3.58161,352124,0
+MPT.US,D,20050725,000000,3.57833,3.59535,3.57833,3.58161,134985,0
+MPT.US,D,20050726,000000,3.58501,3.58501,3.57833,3.57833,346256,0
+MPT.US,D,20050727,000000,3.58161,3.58161,3.57833,3.57833,187807,0
+MPT.US,D,20050728,000000,3.59535,3.59535,3.57833,3.58161,39614.2,0
+MPT.US,D,20050729,000000,3.5884,3.6024,3.57833,3.58161,48712.4,0
+MPT.US,D,20050801,000000,3.58161,3.59861,3.57833,3.57833,1201926,0
+MPT.US,D,20050802,000000,3.58501,3.59195,3.54412,3.56123,861245,0
+MPT.US,D,20050803,000000,3.56123,3.57833,3.56123,3.56796,137332,0
+MPT.US,D,20050804,000000,3.56123,3.56796,3.54412,3.56123,59568,0
+MPT.US,D,20050805,000000,3.56796,3.56796,3.53745,3.54412,282574,0
+MPT.US,D,20050808,000000,3.53745,3.53745,3.48609,3.48609,74237,0
+MPT.US,D,20050809,000000,3.47608,3.47608,3.42144,3.4318,291681,0
+MPT.US,D,20050810,000000,3.42838,3.51661,3.42477,3.47608,114145,0
+MPT.US,D,20050811,000000,3.47267,3.51022,3.46586,3.51022,63977.5,0
+MPT.US,D,20050812,000000,3.51022,3.59535,3.50326,3.53056,121196,0
+MPT.US,D,20050815,000000,3.5476,3.56123,3.52704,3.52704,42546.9,0
+MPT.US,D,20050816,000000,3.52704,3.54412,3.51661,3.52704,245321,0
+MPT.US,D,20050817,000000,3.52704,3.52704,3.2783,3.34658,972465,0
+MPT.US,D,20050818,000000,3.34303,3.40093,3.32622,3.39079,1829888,0
+MPT.US,D,20050819,000000,3.42477,3.47267,3.34303,3.34303,286692,0
+MPT.US,D,20050822,000000,3.35673,3.44189,3.33961,3.44189,112391,0
+MPT.US,D,20050823,000000,3.44189,3.44189,3.37367,3.38391,87441.7,0
+MPT.US,D,20050824,000000,3.38391,3.40796,3.35673,3.36011,66322.5,0
+MPT.US,D,20050825,000000,3.35673,3.44189,3.35673,3.39773,71307.1,0
+MPT.US,D,20050826,000000,3.38071,3.49318,3.38071,3.44881,284633,0
+MPT.US,D,20050829,000000,3.44189,3.6024,3.44189,3.58161,89203.3,0
+MPT.US,D,20050830,000000,3.59535,3.60573,3.56455,3.57833,137624,0
+MPT.US,D,20050831,000000,3.57833,3.74864,3.57833,3.74864,341858,0
+MPT.US,D,20050901,000000,3.74864,3.74864,3.58501,3.5884,171956,0
+MPT.US,D,20050902,000000,3.62267,3.69769,3.62267,3.67036,121781,0
+MPT.US,D,20050906,000000,3.7043,3.71813,3.54412,3.66363,1292311,0
+MPT.US,D,20050907,000000,3.66363,3.66363,3.53745,3.57833,160806,0
+MPT.US,D,20050908,000000,3.57833,3.60573,3.56123,3.58161,125887,0
+MPT.US,D,20050909,000000,3.57833,3.59861,3.57132,3.5884,67483.8,0
+MPT.US,D,20050912,000000,3.58501,3.5884,3.52704,3.53745,61340.8,0
+MPT.US,D,20050913,000000,3.49644,3.56455,3.40796,3.56455,191319,0
+MPT.US,D,20050914,000000,3.56796,3.57833,3.48283,3.53745,137624,0
+MPT.US,D,20050915,000000,3.53745,3.58161,3.51357,3.57486,82162.6,0
+MPT.US,D,20050916,000000,3.57486,3.59861,3.5545,3.57486,366797,0
+MPT.US,D,20050919,000000,3.56455,3.6024,3.54412,3.6024,825739,0
+MPT.US,D,20050920,000000,3.57833,3.59535,3.47608,3.54412,312803,0
+MPT.US,D,20050921,000000,3.51022,3.52704,3.45914,3.52704,91252.4,0
+MPT.US,D,20050922,000000,3.49318,3.49318,3.37367,3.45914,93897.5,0
+MPT.US,D,20050923,000000,3.49318,3.56123,3.44189,3.54086,92437.5,0
+MPT.US,D,20050926,000000,3.5545,3.5545,3.37367,3.39079,378243,0
+MPT.US,D,20050927,000000,3.39079,3.40796,3.36695,3.39079,96538.5,0
+MPT.US,D,20050928,000000,3.39773,3.40796,3.39079,3.40796,147604,0
+MPT.US,D,20050929,000000,3.39773,3.40796,3.35673,3.40093,152596,0
+MPT.US,D,20050930,000000,3.40441,3.50326,3.33644,3.33961,1633291,0
+MPT.US,D,20051003,000000,3.30587,3.43874,3.29867,3.42838,307824,0
+MPT.US,D,20051004,000000,3.41804,3.42144,3.39079,3.40796,202762,0
+MPT.US,D,20051005,000000,3.39079,3.40796,3.33961,3.33961,331875,0
+MPT.US,D,20051006,000000,3.32279,3.37367,3.28521,3.3294,202179,0
+MPT.US,D,20051007,000000,3.34658,3.34658,3.11824,3.25462,848919,0
+MPT.US,D,20051010,000000,3.25801,3.31932,3.25093,3.30587,188976,0
+MPT.US,D,20051011,000000,3.32279,3.33644,3.30587,3.31608,188389,0
+MPT.US,D,20051012,000000,3.31608,3.33961,3.25462,3.26136,102120,0
+MPT.US,D,20051013,000000,3.24426,3.24426,3.10129,3.1523,161971,0
+MPT.US,D,20051014,000000,3.1523,3.15897,3.10129,3.13513,192493,0
+MPT.US,D,20051017,000000,3.30587,3.30587,3.11497,3.18296,196305,0
+MPT.US,D,20051018,000000,3.19345,3.2033,3.14875,3.1523,297252,0
+MPT.US,D,20051019,000000,3.1523,3.21027,3.12149,3.2033,94488,0
+MPT.US,D,20051020,000000,3.2033,3.24426,3.1523,3.18296,89788.1,0
+MPT.US,D,20051021,000000,3.17266,3.17266,2.59,3.01938,2380677,0
+MPT.US,D,20051024,000000,3.02626,3.03288,2.9512,3.01584,3340507,0
+MPT.US,D,20051025,000000,3.01584,3.05003,2.91352,3.03288,2310842,0
+MPT.US,D,20051026,000000,3.03288,3.18296,3.01584,3.02285,256465,0
+MPT.US,D,20051027,000000,3.05003,3.0636,3.00909,3.01584,6101774,0
+MPT.US,D,20051028,000000,3.03288,3.05678,2.99532,3.05678,335107,0
+MPT.US,D,20051031,000000,3.03288,3.13513,3.03288,3.04663,549617,0
+MPT.US,D,20051101,000000,3.06046,3.06722,3.03288,3.06722,443092,0
+MPT.US,D,20051102,000000,3.05678,3.06722,3.01257,3.04309,1733932,0
+MPT.US,D,20051103,000000,3.04309,3.07069,3.04309,3.0636,475950,0
+MPT.US,D,20051104,000000,3.06722,3.06722,3.02285,3.02285,125590,0
+MPT.US,D,20051107,000000,3.03288,3.13513,3.0296,3.08417,885601,0
+MPT.US,D,20051108,000000,3.06722,3.06722,2.96474,2.98171,289029,0
+MPT.US,D,20051109,000000,3.05003,3.05003,2.99532,3.01584,271434,0
+MPT.US,D,20051110,000000,3.01584,3.08417,3.01584,3.03288,546678,0
+MPT.US,D,20051111,000000,3.01938,3.0296,2.98171,3.00577,172249,0
+MPT.US,D,20051114,000000,3.00909,3.01938,2.94446,2.98171,161095,0
+MPT.US,D,20051115,000000,2.98171,3.06722,2.98171,3.06722,162272,0
+MPT.US,D,20051116,000000,3.06722,3.07381,2.99193,3.01938,100350,0
+MPT.US,D,20051117,000000,3.03619,3.05003,2.99193,3.01257,85976.1,0
+MPT.US,D,20051118,000000,3.0296,3.07069,2.99895,3.03989,615046,0
+MPT.US,D,20051121,000000,3.02285,3.05678,3.02285,3.03989,229771,0
+MPT.US,D,20051122,000000,3.03288,3.05003,2.98865,2.99193,478903,0
+MPT.US,D,20051123,000000,2.99193,3.01584,2.98171,2.99895,220375,0
+MPT.US,D,20051125,000000,2.99895,3.01584,2.99532,2.99532,27586.2,0
+MPT.US,D,20051128,000000,2.99895,3.01938,2.99895,3.00242,158751,0
+MPT.US,D,20051129,000000,3.02626,3.0636,3.01938,3.03619,134690,0
+MPT.US,D,20051130,000000,3.04309,3.13513,3.02626,3.11497,1354810,0
+MPT.US,D,20051201,000000,3.11497,3.34658,3.11497,3.28165,384116,0
+MPT.US,D,20051202,000000,3.27152,3.29867,3.15563,3.22722,335395,0
+MPT.US,D,20051205,000000,3.22034,3.23752,3.17942,3.23056,101524,0
+MPT.US,D,20051206,000000,3.23425,3.23752,3.2033,3.23056,205402,0
+MPT.US,D,20051207,000000,3.23425,3.23752,3.17266,3.17613,67789.6,0
+MPT.US,D,20051208,000000,3.17613,3.19665,3.10786,3.12475,638820,0
+MPT.US,D,20051209,000000,3.13513,3.21361,3.13513,3.14875,165492,0
+MPT.US,D,20051212,000000,3.1523,3.16279,3.08417,3.14875,101524,0
+MPT.US,D,20051213,000000,3.10129,3.14875,3.09099,3.14221,514988,0
+MPT.US,D,20051214,000000,3.1523,3.26809,3.1523,3.23752,2145921,0
+MPT.US,D,20051215,000000,3.27152,3.27152,3.13513,3.17266,477424,0
+MPT.US,D,20051216,000000,3.18975,3.25462,3.18975,3.25462,1148813,0
+MPT.US,D,20051219,000000,3.23752,3.26136,3.21027,3.25801,116785,0
+MPT.US,D,20051220,000000,3.24751,3.26809,3.2033,3.25462,608304,0
+MPT.US,D,20051221,000000,3.25462,3.26136,3.21027,3.25462,77751.6,0
+MPT.US,D,20051222,000000,3.25462,3.36355,3.24071,3.35353,240027,0
+MPT.US,D,20051223,000000,3.35353,3.40796,3.33289,3.39411,83333.7,0
+MPT.US,D,20051227,000000,3.40093,3.40796,3.2783,3.35353,110621,0
+MPT.US,D,20051228,000000,3.35673,3.36011,3.27504,3.33961,105043,0
+MPT.US,D,20051229,000000,3.33961,3.37367,3.15563,3.33961,374720,0
+MPT.US,D,20051230,000000,3.33289,3.33961,3.27152,3.33289,166086,0
+MPT.US,D,20060103,000000,3.33289,3.40796,3.2783,3.40441,227708,0
+MPT.US,D,20060104,000000,3.40441,3.4318,3.37738,3.40796,464214,0
+MPT.US,D,20060105,000000,3.40796,3.43874,3.39079,3.4318,139384,0
+MPT.US,D,20060106,000000,3.43506,3.44189,3.41117,3.43506,89203.3,0
+MPT.US,D,20060109,000000,3.44189,3.68049,3.41804,3.65659,426071,0
+MPT.US,D,20060110,000000,3.64645,3.64645,3.52704,3.5476,122072,0
+MPT.US,D,20060111,000000,3.55784,3.57833,3.51661,3.52704,577782,0
+MPT.US,D,20060112,000000,3.52704,3.52704,3.44189,3.44189,501187,0
+MPT.US,D,20060113,000000,3.42477,3.42477,3.30587,3.36355,1346301,0
+MPT.US,D,20060117,000000,3.38071,3.39773,3.30587,3.31932,745928,0
+MPT.US,D,20060118,000000,3.30235,3.35673,3.30235,3.35353,65148.6,0
+MPT.US,D,20060119,000000,3.36011,3.36695,3.31608,3.33961,88615.6,0
+MPT.US,D,20060120,000000,3.34303,3.34303,3.24426,3.30587,3138040,0
+MPT.US,D,20060123,000000,3.31244,3.37027,3.29535,3.33961,82452.9,0
+MPT.US,D,20060124,000000,3.3294,3.3294,3.21027,3.29535,519681,0
+MPT.US,D,20060125,000000,3.2783,3.2886,3.25462,3.27152,75705.4,0
+MPT.US,D,20060126,000000,3.26809,3.27152,3.2033,3.23425,431950,0
+MPT.US,D,20060127,000000,3.23752,3.37367,3.23056,3.25462,692810,0
+MPT.US,D,20060130,000000,3.25462,3.2886,3.22722,3.23056,414034,0
+MPT.US,D,20060131,000000,3.23752,3.26478,3.21361,3.25801,765870,0
+MPT.US,D,20060201,000000,3.2886,3.37738,3.23056,3.36355,903497,0
+MPT.US,D,20060202,000000,3.37367,3.37367,3.29867,3.30587,1052565,0
+MPT.US,D,20060203,000000,3.30587,3.30885,3.28521,3.30587,204826,0
+MPT.US,D,20060206,000000,3.30587,3.31244,3.25462,3.29195,207461,0
+MPT.US,D,20060207,000000,3.30587,3.30587,3.25093,3.25462,147009,0
+MPT.US,D,20060208,000000,3.25462,3.33644,3.23425,3.30235,872393,0
+MPT.US,D,20060209,000000,3.2886,3.33644,3.2886,3.30587,429889,0
+MPT.US,D,20060210,000000,3.30587,3.36695,3.30587,3.33961,506768,0
+MPT.US,D,20060213,000000,3.36355,3.37367,3.33961,3.33961,196305,0
+MPT.US,D,20060214,000000,3.34303,3.37367,3.33289,3.36695,220078,0
+MPT.US,D,20060215,000000,3.35673,3.44524,3.34303,3.37027,2026193,0
+MPT.US,D,20060216,000000,3.3874,3.43874,3.3294,3.3294,782898,0
+MPT.US,D,20060217,000000,3.36355,3.51357,3.36355,3.48283,1667612,0
+MPT.US,D,20060221,000000,3.5239,3.57486,3.41804,3.44524,487100,0
+MPT.US,D,20060222,000000,3.46259,3.46259,3.40093,3.45914,836591,0
+MPT.US,D,20060223,000000,3.4523,3.47608,3.40796,3.44881,400250,0
+MPT.US,D,20060224,000000,3.45914,3.47608,3.41117,3.41117,643517,0
+MPT.US,D,20060227,000000,3.44189,3.44189,3.40796,3.40796,288747,0
+MPT.US,D,20060228,000000,3.44189,3.44189,3.39411,3.40796,279938,0
+MPT.US,D,20060301,000000,3.40796,3.46921,3.40093,3.4523,560466,0
+MPT.US,D,20060302,000000,3.45535,3.48609,3.42477,3.43874,1963685,0
+MPT.US,D,20060303,000000,3.47267,3.47267,3.42838,3.43874,223015,0
+MPT.US,D,20060306,000000,3.40796,3.43874,3.40796,3.41456,272019,0
+MPT.US,D,20060307,000000,3.41456,3.42144,3.37367,3.37367,799618,0
+MPT.US,D,20060308,000000,3.37367,3.4318,3.37027,3.42477,361810,0
+MPT.US,D,20060309,000000,3.45914,3.51022,3.45914,3.47608,462465,0
+MPT.US,D,20060310,000000,3.57833,3.59195,3.51022,3.51022,952208,0
+MPT.US,D,20060313,000000,3.49318,3.49318,3.36695,3.3874,541684,0
+MPT.US,D,20060314,000000,3.38071,3.46586,3.38071,3.43874,375016,0
+MPT.US,D,20060315,000000,3.44524,3.48964,3.44524,3.45914,400546,0
+MPT.US,D,20060316,000000,3.46586,3.51022,3.46586,3.49318,1367421,0
+MPT.US,D,20060317,000000,3.50672,3.63268,3.5,3.5545,624142,0
+MPT.US,D,20060320,000000,3.5545,3.61219,3.51357,3.57833,628838,0
+MPT.US,D,20060321,000000,3.57833,3.59195,3.52051,3.53056,475081,0
+MPT.US,D,20060322,000000,3.53399,3.5884,3.51661,3.54412,547852,0
+MPT.US,D,20060323,000000,3.54412,3.56123,3.52704,3.52704,190732,0
+MPT.US,D,20060324,000000,3.53056,3.56123,3.48609,3.54412,318962,0
+MPT.US,D,20060327,000000,3.52704,3.62609,3.52704,3.61579,640875,0
+MPT.US,D,20060328,000000,3.62914,3.72494,3.61219,3.71116,581304,0
+MPT.US,D,20060329,000000,3.70096,3.82702,3.70096,3.73153,1146169,0
+MPT.US,D,20060330,000000,3.72138,3.74864,3.66363,3.7145,228298,0
+MPT.US,D,20060331,000000,3.69769,3.72138,3.66696,3.68049,256180,0
+MPT.US,D,20060403,000000,3.66696,3.75886,3.66696,3.72138,818695,0
+MPT.US,D,20060404,000000,3.78963,3.78963,3.70096,3.73153,622092,0
+MPT.US,D,20060405,000000,3.74864,3.76573,3.70096,3.73153,282879,0
+MPT.US,D,20060406,000000,3.74864,3.81682,3.73488,3.81348,326596,0
+MPT.US,D,20060407,000000,3.81348,3.89176,3.71813,3.74864,279645,0
+MPT.US,D,20060410,000000,3.78263,3.78263,3.70096,3.72138,658475,0
+MPT.US,D,20060411,000000,3.71813,3.74864,3.70761,3.73833,893515,0
+MPT.US,D,20060412,000000,3.74182,3.74864,3.72138,3.74864,193085,0
+MPT.US,D,20060413,000000,3.77596,3.77596,3.72138,3.73488,169022,0
+MPT.US,D,20060417,000000,3.73153,3.77262,3.69769,3.72494,800499,0
+MPT.US,D,20060418,000000,3.72138,3.75529,3.72138,3.7519,371196,0
+MPT.US,D,20060419,000000,3.7519,3.77596,3.72138,3.74864,733300,0
+MPT.US,D,20060420,000000,3.74864,3.77262,3.73153,3.7519,1007374,0
+MPT.US,D,20060421,000000,3.79965,3.79965,3.7145,3.73153,425187,0
+MPT.US,D,20060424,000000,3.73153,3.74537,3.68385,3.69415,859187,0
+MPT.US,D,20060425,000000,3.70096,3.70096,3.62267,3.65985,513807,0
+MPT.US,D,20060426,000000,3.65985,3.67703,3.5884,3.61579,358583,0
+MPT.US,D,20060427,000000,3.61579,3.66363,3.57833,3.57833,468325,0
+MPT.US,D,20060428,000000,3.56123,3.66696,3.54412,3.66363,540517,0
+MPT.US,D,20060501,000000,3.67036,3.73833,3.64978,3.66696,406708,0
+MPT.US,D,20060502,000000,3.69052,3.70761,3.62267,3.69769,310458,0
+MPT.US,D,20060503,000000,3.7145,3.85066,3.66363,3.74864,598322,0
+MPT.US,D,20060504,000000,3.76573,3.78263,3.74864,3.76573,242085,0
+MPT.US,D,20060505,000000,3.76573,3.82351,3.75529,3.78263,425783,0
+MPT.US,D,20060508,000000,3.78263,3.79277,3.74864,3.75886,251771,0
+MPT.US,D,20060509,000000,3.79277,3.83379,3.74864,3.75529,897041,0
+MPT.US,D,20060510,000000,3.74864,3.77262,3.71813,3.74182,394973,0
+MPT.US,D,20060511,000000,3.74182,3.74864,3.60891,3.60891,272304,0
+MPT.US,D,20060512,000000,3.57486,3.68385,3.49318,3.61219,507942,0
+MPT.US,D,20060515,000000,3.59861,3.81007,3.5884,3.74537,615636,0
+MPT.US,D,20060516,000000,3.74537,3.76573,3.72138,3.73153,971287,0
+MPT.US,D,20060517,000000,3.7145,3.73488,3.65985,3.68725,689876,0
+MPT.US,D,20060518,000000,3.69769,3.7043,3.58161,3.64311,247075,0
+MPT.US,D,20060519,000000,3.7793,3.94291,3.73488,3.91227,1729531,0
+MPT.US,D,20060522,000000,3.9192,4.05559,3.86442,3.99046,416102,0
+MPT.US,D,20060523,000000,4.01778,4.06901,3.98706,3.98706,329828,0
+MPT.US,D,20060524,000000,3.98706,3.98706,3.9192,3.97025,637350,0
+MPT.US,D,20060525,000000,3.98052,3.99399,3.92263,3.98706,708657,0
+MPT.US,D,20060526,000000,4.0043,4.0725,3.97358,4.02127,1417601,0
+MPT.US,D,20060530,000000,4.02127,4.0282,3.98387,4.0043,1696371,0
+MPT.US,D,20060531,000000,4.0043,4.17501,4.0043,4.12685,3559706,0
+MPT.US,D,20060601,000000,4.14402,4.15758,4.0861,4.0861,685469,0
+MPT.US,D,20060602,000000,4.19141,4.1986,4.09647,4.11655,653192,0
+MPT.US,D,20060605,000000,4.12323,4.15096,4.05559,4.05559,394088,0
+MPT.US,D,20060606,000000,4.0725,4.08943,4.04517,4.08943,601842,0
+MPT.US,D,20060607,000000,4.10669,4.15416,4.08943,4.14055,615046,0
+MPT.US,D,20060608,000000,4.16752,4.19141,4.08943,4.19141,654947,0
+MPT.US,D,20060609,000000,4.22563,4.26019,4.1986,4.22563,435761,0
+MPT.US,D,20060612,000000,4.25648,4.25648,4.14055,4.15758,584826,0
+MPT.US,D,20060613,000000,4.14055,4.15758,3.9192,3.93609,585413,0
+MPT.US,D,20060614,000000,3.9192,3.93609,3.60891,3.64311,4233745,0
+MPT.US,D,20060615,000000,3.90206,3.909,3.71813,3.73153,2295280,0
+MPT.US,D,20060616,000000,3.69769,3.7145,3.65985,3.67036,1153806,0
+MPT.US,D,20060619,000000,3.66696,3.69415,3.63624,3.64645,980678,0
+MPT.US,D,20060620,000000,3.64645,3.64645,3.59535,3.59535,499434,0
+MPT.US,D,20060621,000000,3.59535,3.62609,3.5545,3.59535,2028254,0
+MPT.US,D,20060622,000000,3.59195,3.82351,3.5884,3.7793,1490088,0
+MPT.US,D,20060623,000000,3.81348,3.88147,3.73153,3.74182,1147936,0
+MPT.US,D,20060626,000000,3.74864,3.76233,3.7145,3.7145,895872,0
+MPT.US,D,20060627,000000,3.7145,3.74864,3.70096,3.7145,594799,0
+MPT.US,D,20060628,000000,3.73153,3.78263,3.71813,3.76573,797569,0
+MPT.US,D,20060629,000000,3.76573,3.86818,3.75886,3.81682,2190815,0
+MPT.US,D,20060630,000000,3.81682,3.81682,3.72835,3.76233,4894275,0
+MPT.US,D,20060703,000000,3.83379,3.9635,3.83379,3.93609,640287,0
+MPT.US,D,20060705,000000,3.9635,3.97358,3.87451,3.90532,962190,0
+MPT.US,D,20060706,000000,3.9192,3.99046,3.9192,3.96668,946633,0
+MPT.US,D,20060707,000000,3.9635,4.03828,3.89508,3.8987,793747,0
+MPT.US,D,20060710,000000,3.93292,4.08943,3.93292,4.03828,540227,0
+MPT.US,D,20060711,000000,4.0725,4.11997,3.98706,4.10322,828372,0
+MPT.US,D,20060712,000000,4.11655,4.12323,4.0725,4.10322,1052273,0
+MPT.US,D,20060713,000000,4.08943,4.12685,4.03828,4.03828,781720,0
+MPT.US,D,20060714,000000,4.06566,4.06566,3.91574,3.92942,587757,0
+MPT.US,D,20060717,000000,3.9464,4.09647,3.93609,4.0725,636465,0
+MPT.US,D,20060718,000000,4.06566,4.12323,4.05559,4.10669,922566,0
+MPT.US,D,20060719,000000,4.10669,4.17501,4.08943,4.17501,1208680,0
+MPT.US,D,20060720,000000,4.19141,4.2091,4.10669,4.15096,703670,0
+MPT.US,D,20060721,000000,4.15416,4.17501,4.093,4.093,793747,0
+MPT.US,D,20060724,000000,4.14055,4.24948,4.14055,4.22563,810479,0
+MPT.US,D,20060725,000000,4.24237,4.25648,4.17501,4.22563,752966,0
+MPT.US,D,20060726,000000,4.23621,4.23862,4.14742,4.15758,789054,0
+MPT.US,D,20060727,000000,4.18171,4.19141,4.0725,4.07589,663472,0
+MPT.US,D,20060728,000000,4.08943,4.18474,4.08943,4.16089,573092,0
+MPT.US,D,20060731,000000,4.19141,4.19497,4.15096,4.15758,705427,0
+MPT.US,D,20060801,000000,4.18171,4.18474,4.10669,4.15758,685761,0
+MPT.US,D,20060802,000000,4.17501,4.19141,4.16089,4.17501,398485,0
+MPT.US,D,20060803,000000,4.17501,4.19141,4.16089,4.17501,576605,0
+MPT.US,D,20060804,000000,4.19141,4.19497,4.14742,4.17501,647915,0
+MPT.US,D,20060807,000000,4.19141,4.24948,4.16444,4.18809,1099221,0
+MPT.US,D,20060808,000000,4.19141,4.1986,4.10669,4.12323,837473,0
+MPT.US,D,20060809,000000,4.19141,4.20213,4.14402,4.17501,627666,0
+MPT.US,D,20060810,000000,4.10669,4.21894,4.08264,4.18474,935190,0
+MPT.US,D,20060811,000000,4.18809,4.19141,4.10669,4.11655,507942,0
+MPT.US,D,20060814,000000,4.11655,4.11655,3.98706,4.03503,845685,0
+MPT.US,D,20060815,000000,4.05559,4.0725,4.02481,4.05192,1159668,0
+MPT.US,D,20060816,000000,4.0861,4.0861,3.99399,4.0043,664056,0
+MPT.US,D,20060817,000000,4.01467,4.06221,4.0043,4.03828,674029,0
+MPT.US,D,20060818,000000,4.03828,4.06221,4.01105,4.03828,749144,0
+MPT.US,D,20060821,000000,4.03828,4.11655,4.01778,4.06901,982440,0
+MPT.US,D,20060822,000000,4.08264,4.17501,4.08264,4.15416,860650,0
+MPT.US,D,20060823,000000,4.15758,4.24237,4.15758,4.17816,893222,0
+MPT.US,D,20060824,000000,4.20213,4.24237,4.17816,4.23621,976276,0
+MPT.US,D,20060825,000000,4.23862,4.3349,4.21894,4.24948,1205154,0
+MPT.US,D,20060828,000000,4.32106,4.35831,4.24948,4.35831,1198402,0
+MPT.US,D,20060829,000000,4.36179,4.49868,4.33859,4.43049,886184,0
+MPT.US,D,20060830,000000,4.43049,4.54254,4.39663,4.52578,932844,0
+MPT.US,D,20060831,000000,4.5492,4.66566,4.53209,4.56282,1169640,0
+MPT.US,D,20060901,000000,4.57011,4.57374,4.46389,4.49868,552541,0
+MPT.US,D,20060905,000000,4.53209,4.59001,4.52175,4.55685,506183,0
+MPT.US,D,20060906,000000,4.56631,4.60085,4.49868,4.50897,524082,0
+MPT.US,D,20060907,000000,4.50897,4.52578,4.43049,4.43049,502659,0
+MPT.US,D,20060908,000000,4.44064,4.53209,4.43665,4.46389,809302,0
+MPT.US,D,20060911,000000,4.50178,4.57011,4.47079,4.52578,912304,0
+MPT.US,D,20060912,000000,4.48859,4.63192,4.43369,4.53594,976861,0
+MPT.US,D,20060913,000000,4.59327,4.62454,4.53594,4.58673,768228,0
+MPT.US,D,20060914,000000,4.59001,4.59703,4.44383,4.47781,595102,0
+MPT.US,D,20060915,000000,4.51897,4.61442,4.45467,4.52946,1324294,0
+MPT.US,D,20060918,000000,4.53209,4.56282,4.50178,4.53594,971287,0
+MPT.US,D,20060919,000000,4.54599,4.62859,4.51235,4.56282,1020287,0
+MPT.US,D,20060920,000000,4.56631,4.74788,4.56282,4.65549,2318754,0
+MPT.US,D,20060921,000000,4.65841,4.70551,4.56631,4.62859,843055,0
+MPT.US,D,20060922,000000,4.61101,4.62454,4.53594,4.58007,565458,0
+MPT.US,D,20060925,000000,4.57672,4.62454,4.53594,4.60411,488274,0
+MPT.US,D,20060926,000000,4.65549,4.67218,4.58673,4.61101,613288,0
+MPT.US,D,20060927,000000,4.61688,4.66566,4.61101,4.61688,868577,0
+MPT.US,D,20060928,000000,4.62454,4.62454,4.54254,4.54254,453952,0
+MPT.US,D,20060929,000000,4.55281,4.61442,4.54254,4.56282,478903,0
+MPT.US,D,20061002,000000,4.58007,4.60085,4.54254,4.58368,698389,0
+MPT.US,D,20061003,000000,4.58673,4.62079,4.5492,4.58368,1180793,0
+MPT.US,D,20061004,000000,4.59001,4.71639,4.59001,4.69601,649962,0
+MPT.US,D,20061005,000000,4.68246,4.87278,4.66566,4.79771,1158790,0
+MPT.US,D,20061006,000000,4.80175,4.8118,4.75441,4.76334,663175,0
+MPT.US,D,20061009,000000,4.76725,4.87278,4.75647,4.86325,514105,0
+MPT.US,D,20061010,000000,4.8561,4.86325,4.82161,4.83888,463344,0
+MPT.US,D,20061011,000000,4.84246,4.91086,4.7843,4.8531,456301,0
+MPT.US,D,20061012,000000,4.8835,4.92775,4.86631,4.92444,484468,0
+MPT.US,D,20061013,000000,4.94077,5.04357,4.92775,5.03967,639401,0
+MPT.US,D,20061016,000000,5.04357,5.075,4.99232,5.00603,1146169,0
+MPT.US,D,20061017,000000,5.00603,5.00603,4.91086,4.94423,834834,0
+MPT.US,D,20061018,000000,4.97892,5.0271,4.91086,4.9313,1147053,0
+MPT.US,D,20061019,000000,4.94077,4.98646,4.92444,4.98646,1173752,0
+MPT.US,D,20061020,000000,4.99915,5.0271,4.91742,4.9692,351535,0
+MPT.US,D,20061023,000000,4.9692,5.0271,4.94423,4.9692,535527,0
+MPT.US,D,20061024,000000,4.9692,5.01021,4.93516,4.93516,430173,0
+MPT.US,D,20061025,000000,4.9511,5.08104,4.9313,5.04357,371783,0
+MPT.US,D,20061026,000000,5.09409,5.18663,5.0709,5.1593,722151,0
+MPT.US,D,20061027,000000,5.19358,5.19741,4.50178,4.56631,5085598,0
+MPT.US,D,20061030,000000,4.60085,4.71639,4.5492,4.55685,2423515,0
+MPT.US,D,20061031,000000,4.5492,4.66566,4.53876,4.62859,2480447,0
+MPT.US,D,20061101,000000,4.63784,4.67218,4.58007,4.61101,5055962,0
+MPT.US,D,20061102,000000,4.60085,4.62079,4.47079,4.58368,5968266,0
+MPT.US,D,20061103,000000,4.61688,4.70254,4.58673,4.67218,3113389,0
+MPT.US,D,20061106,000000,4.69324,4.76334,4.63192,4.74382,3552080,0
+MPT.US,D,20061107,000000,4.75441,4.76725,4.57374,4.60085,1198107,0
+MPT.US,D,20061108,000000,4.60085,4.67218,4.58368,4.60824,1431988,0
+MPT.US,D,20061109,000000,4.62859,4.65549,4.60824,4.62454,812830,0
+MPT.US,D,20061110,000000,4.62079,4.64435,4.59001,4.60824,789643,0
+MPT.US,D,20061113,000000,4.84246,4.84246,4.58368,4.64435,1260022,0
+MPT.US,D,20061114,000000,4.64435,4.71283,4.61688,4.68594,1451058,0
+MPT.US,D,20061115,000000,4.68949,4.76725,4.68594,4.73369,858322,0
+MPT.US,D,20061116,000000,4.76042,4.76725,4.72964,4.73688,908486,0
+MPT.US,D,20061117,000000,4.75441,4.77832,4.71283,4.76042,1380046,0
+MPT.US,D,20061120,000000,4.79494,4.83638,4.76334,4.7843,2010643,0
+MPT.US,D,20061121,000000,4.79771,4.83638,4.79138,4.82161,3742232,0
+MPT.US,D,20061122,000000,4.84246,4.9206,4.83888,4.88696,2140347,0
+MPT.US,D,20061124,000000,4.88696,4.96565,4.8805,4.9313,221246,0
+MPT.US,D,20061127,000000,4.9313,4.93827,4.82516,4.82516,2174092,0
+MPT.US,D,20061128,000000,4.8287,4.94077,4.82516,4.93516,2575810,0
+MPT.US,D,20061129,000000,4.93516,4.95536,4.86631,4.95536,3702905,0
+MPT.US,D,20061130,000000,4.95536,5.10497,4.93516,5.06087,2211647,0
+MPT.US,D,20061201,000000,5.06351,5.18399,5.06351,5.14327,1750078,0
+MPT.US,D,20061204,000000,5.15285,5.28866,5.15285,5.28115,1414667,0
+MPT.US,D,20061205,000000,5.3054,5.33323,5.23467,5.27297,1381222,0
+MPT.US,D,20061206,000000,5.27297,5.27822,5.24503,5.24842,1223636,0
+MPT.US,D,20061207,000000,5.24503,5.24503,5.06351,5.08104,2116278,0
+MPT.US,D,20061208,000000,5.09409,5.15285,5.06663,5.10497,1578405,0
+MPT.US,D,20061211,000000,5.12176,5.19358,5.10899,5.19003,1851895,0
+MPT.US,D,20061212,000000,5.13247,5.16619,5.11524,5.14518,1782646,0
+MPT.US,D,20061213,000000,5.16236,5.19003,5.10497,5.11218,1132968,0
+MPT.US,D,20061214,000000,5.12503,5.1561,4.94423,4.95884,2690252,0
+MPT.US,D,20061215,000000,4.95884,5.03725,4.9511,5.01021,2209294,0
+MPT.US,D,20061218,000000,5.03334,5.04677,4.94807,4.95536,1127391,0
+MPT.US,D,20061219,000000,4.9511,4.96565,4.79494,4.82516,2701696,0
+MPT.US,D,20061220,000000,4.82516,4.90788,4.82516,4.83638,1875957,0
+MPT.US,D,20061221,000000,4.93827,5.06087,4.89016,4.9511,3440573,0
+MPT.US,D,20061222,000000,4.96183,5.05046,4.94807,5.04677,1275580,0
+MPT.US,D,20061226,000000,5.0709,5.17547,5.06351,5.11218,931079,0
+MPT.US,D,20061227,000000,5.11524,5.26959,5.10247,5.23467,990939,0
+MPT.US,D,20061228,000000,5.21121,5.26198,5.18399,5.26198,703670,0
+MPT.US,D,20061229,000000,5.28489,5.28866,5.21121,5.21386,577486,0
+MPT.US,D,20070103,000000,5.19741,5.24842,5.0877,5.16236,1178750,0
+MPT.US,D,20070104,000000,5.14327,5.17967,5.10899,5.12503,1205736,0
+MPT.US,D,20070105,000000,5.12879,5.14916,5.06087,5.11218,1017349,0
+MPT.US,D,20070108,000000,5.12503,5.12879,5.06351,5.0784,1127990,0
+MPT.US,D,20070109,000000,5.0784,5.08104,4.9206,4.99232,1641787,0
+MPT.US,D,20070110,000000,4.96565,5.00603,4.9313,4.9511,1333678,0
+MPT.US,D,20070111,000000,4.97545,5.13247,4.97545,5.0877,1404400,0
+MPT.US,D,20070112,000000,5.10247,5.11218,5.06351,5.0784,982141,0
+MPT.US,D,20070116,000000,5.10497,5.19975,5.10497,5.17967,1882417,0
+MPT.US,D,20070117,000000,5.19741,5.26198,5.15285,5.19358,1096583,0
+MPT.US,D,20070118,000000,5.22104,5.24842,5.15285,5.1561,734479,0
+MPT.US,D,20070119,000000,5.34216,5.41851,5.2749,5.37389,4364323,0
+MPT.US,D,20070122,000000,5.37389,5.43575,5.31605,5.39758,1874785,0
+MPT.US,D,20070123,000000,5.41851,5.49578,5.39027,5.45265,13330946,0
+MPT.US,D,20070124,000000,5.45265,5.45265,5.41851,5.43285,1336322,0
+MPT.US,D,20070125,000000,5.4413,5.51026,5.37778,5.43285,1106559,0
+MPT.US,D,20070126,000000,5.43285,5.46583,5.34666,5.41399,865346,0
+MPT.US,D,20070129,000000,5.42547,5.45669,5.40105,5.43575,2431435,0
+MPT.US,D,20070130,000000,5.43575,5.43575,5.31605,5.33599,2388890,0
+MPT.US,D,20070131,000000,5.34666,5.39425,5.26959,5.32769,2701106,0
+MPT.US,D,20070201,000000,5.31994,5.617,5.3054,5.52708,2110713,0
+MPT.US,D,20070202,000000,5.54376,5.55809,5.43575,5.4413,1612162,0
+MPT.US,D,20070205,000000,5.46583,5.54376,5.41185,5.41399,3306177,0
+MPT.US,D,20070206,000000,5.42207,5.54077,5.41851,5.52077,1973670,0
+MPT.US,D,20070207,000000,5.53518,5.63637,5.4901,5.62344,1272349,0
+MPT.US,D,20070208,000000,5.63637,5.69123,5.57215,5.58923,2814376,0
+MPT.US,D,20070209,000000,5.58923,5.59598,5.29612,5.38667,2804696,0
+MPT.US,D,20070212,000000,5.38544,5.40105,5.29612,5.38667,1352403,0
+MPT.US,D,20070213,000000,5.38667,5.53518,5.37778,5.52077,1561064,0
+MPT.US,D,20070214,000000,5.49346,5.56903,5.4459,5.45669,843584,0
+MPT.US,D,20070215,000000,5.45669,5.49998,5.41185,5.47698,1343656,0
+MPT.US,D,20070216,000000,5.47698,5.47982,5.3037,5.43844,3033580,0
+MPT.US,D,20070220,000000,5.42547,5.49998,5.36055,5.47982,1064307,0
+MPT.US,D,20070221,000000,5.4833,5.49998,5.42937,5.46272,558119,0
+MPT.US,D,20070222,000000,5.45265,5.49346,5.36665,5.36998,1375642,0
+MPT.US,D,20070223,000000,5.26198,5.33052,5.26198,5.31994,13426018,0
+MPT.US,D,20070226,000000,5.34996,5.34996,5.30044,5.31172,2272210,0
+MPT.US,D,20070227,000000,5.30044,5.30926,5.20351,5.24503,3814713,0
+MPT.US,D,20070228,000000,5.24134,5.26581,4.97892,5.23467,3834076,0
+MPT.US,D,20070301,000000,5.17279,5.2079,5.05046,5.14518,2387070,0
+MPT.US,D,20070302,000000,5.14518,5.19003,5.0784,5.10497,2593703,0
+MPT.US,D,20070305,000000,5.11218,5.14916,4.92775,4.97168,2841082,0
+MPT.US,D,20070306,000000,4.97168,5.12879,4.97168,5.0784,2414423,0
+MPT.US,D,20070307,000000,5.0877,5.13247,5.0784,5.08522,2043218,0
+MPT.US,D,20070308,000000,5.11524,5.1593,5.03967,5.06663,2400336,0
+MPT.US,D,20070309,000000,5.10247,5.19741,5.0709,5.17279,1363026,0
+MPT.US,D,20070312,000000,5.17967,5.19358,5.14327,5.14916,886479,0
+MPT.US,D,20070313,000000,5.14518,5.16619,5.01226,5.0271,1785872,0
+MPT.US,D,20070314,000000,5.0271,5.09409,4.98646,5.05394,1644137,0
+MPT.US,D,20070315,000000,5.05046,5.10247,5.01226,5.02341,1092170,0
+MPT.US,D,20070316,000000,5.02341,5.0877,4.94077,4.94423,2016813,0
+MPT.US,D,20070319,000000,5.01972,5.19741,5.01226,5.14916,1746548,0
+MPT.US,D,20070320,000000,5.19003,5.22678,5.14518,5.19975,3611357,0
+MPT.US,D,20070321,000000,5.22373,5.26581,5.18399,5.2079,1849908,0
+MPT.US,D,20070322,000000,5.22373,5.24842,5.13965,5.19741,2401510,0
+MPT.US,D,20070323,000000,5.118,5.22678,5.118,5.17023,1351281,0
+MPT.US,D,20070326,000000,5.21386,5.22373,5.15285,5.1561,2162649,0
+MPT.US,D,20070327,000000,5.10247,5.10497,5.01972,5.05762,1480696,0
+MPT.US,D,20070328,000000,5.09168,5.13965,5.03334,5.0784,6783143,0
+MPT.US,D,20070329,000000,5.08522,5.12879,5.00269,5.09409,1619786,0
+MPT.US,D,20070330,000000,5.09409,5.14916,4.98646,5.00603,2527388,0
+MPT.US,D,20070402,000000,5.01021,5.11218,4.9692,5.09168,1582816,0
+MPT.US,D,20070403,000000,5.118,5.19741,5.0709,5.17279,1720433,0
+MPT.US,D,20070404,000000,5.17279,5.17279,5.0877,5.12503,889701,0
+MPT.US,D,20070405,000000,5.14916,5.1593,5.09842,5.10497,1276163,0
+MPT.US,D,20070409,000000,5.12503,5.1561,5.01972,5.04357,1667612,0
+MPT.US,D,20070410,000000,5.05394,5.10899,5.05046,5.05762,1101569,0
+MPT.US,D,20070411,000000,4.78189,5.06351,4.78189,4.97545,1998911,0
+MPT.US,D,20070412,000000,4.70551,4.98815,4.70551,4.97168,1848963,0
+MPT.US,D,20070413,000000,4.99232,5.03334,4.9511,5.02341,1742293,0
+MPT.US,D,20070416,000000,5.05762,5.12503,5.03334,5.09409,1533215,0
+MPT.US,D,20070417,000000,5.11218,5.118,5.0709,5.10497,1441082,0
+MPT.US,D,20070418,000000,5.10247,5.14518,5.05394,5.06351,1613618,0
+MPT.US,D,20070419,000000,5.03031,5.0877,4.99232,5.03334,1862896,0
+MPT.US,D,20070420,000000,5.12176,5.12503,5.00603,5.06087,1487450,0
+MPT.US,D,20070423,000000,5.05046,5.118,5.05046,5.09842,1912343,0
+MPT.US,D,20070424,000000,5.10497,5.11524,5.01021,5.06087,1696661,0
+MPT.US,D,20070425,000000,5.0709,5.0709,4.98646,4.99915,1563451,0
+MPT.US,D,20070426,000000,4.99232,5.02341,4.9313,4.9511,1753015,0
+MPT.US,D,20070427,000000,4.93827,4.96183,4.88696,4.90788,1482461,0
+MPT.US,D,20070430,000000,4.91742,4.93827,4.83294,4.8531,2356608,0
+MPT.US,D,20070501,000000,4.86922,4.86922,4.69601,4.84246,2885675,0
+MPT.US,D,20070502,000000,4.83888,4.9206,4.8118,4.89654,1479517,0
+MPT.US,D,20070503,000000,4.90788,4.90788,4.7843,4.79138,2110124,0
+MPT.US,D,20070504,000000,4.77429,4.80878,4.74042,4.78783,1231269,0
+MPT.US,D,20070507,000000,4.75441,4.80586,4.75441,4.77429,1216893,0
+MPT.US,D,20070508,000000,4.77429,4.77429,4.60411,4.69927,2247153,0
+MPT.US,D,20070509,000000,4.69927,4.74042,4.61688,4.67218,1833753,0
+MPT.US,D,20070510,000000,4.71639,4.82161,4.65549,4.70551,2676751,0
+MPT.US,D,20070511,000000,4.73688,4.73688,4.59703,4.59703,2740132,0
+MPT.US,D,20070514,000000,4.58007,4.58368,4.2663,4.36549,5179215,0
+MPT.US,D,20070515,000000,4.36549,4.37306,4.2091,4.24237,3405383,0
+MPT.US,D,20070516,000000,4.2663,4.31099,4.14402,4.26985,4123556,0
+MPT.US,D,20070517,000000,4.28077,4.45774,4.26019,4.33151,3072177,0
+MPT.US,D,20070518,000000,4.3349,4.42708,4.26019,4.26374,2608436,0
+MPT.US,D,20070521,000000,4.34831,4.47781,4.32794,4.42708,2807430,0
+MPT.US,D,20070522,000000,4.46389,4.66898,4.43049,4.65153,2570818,0
+MPT.US,D,20070523,000000,4.72028,4.76725,4.66224,4.70958,3243672,0
+MPT.US,D,20070524,000000,4.86631,4.9206,4.72028,4.72425,2512365,0
+MPT.US,D,20070525,000000,4.72028,4.90441,4.72028,4.76725,2227720,0
+MPT.US,D,20070529,000000,4.83638,4.86922,4.79138,4.86631,1274106,0
+MPT.US,D,20070530,000000,4.82516,4.93827,4.82516,4.87705,1122702,0
+MPT.US,D,20070531,000000,4.99232,4.99232,4.83294,4.84949,1154978,0
+MPT.US,D,20070601,000000,4.8531,4.91086,4.80586,4.83888,2317590,0
+MPT.US,D,20070604,000000,4.83888,4.90788,4.82516,4.8835,1008845,0
+MPT.US,D,20070605,000000,4.87278,4.87278,4.76725,4.84602,1830472,0
+MPT.US,D,20070606,000000,4.8287,4.83294,4.73688,4.78189,1630931,0
+MPT.US,D,20070607,000000,4.77832,4.77832,4.6416,4.70254,1255955,0
+MPT.US,D,20070608,000000,4.69601,4.75647,4.62079,4.70551,1887106,0
+MPT.US,D,20070611,000000,4.70958,4.83888,4.67542,4.72639,2453735,0
+MPT.US,D,20070612,000000,4.60085,4.63513,4.43049,4.48859,2701459,0
+MPT.US,D,20070613,000000,4.49868,4.62454,4.48483,4.61688,1279689,0
+MPT.US,D,20070614,000000,4.63513,4.66566,4.59327,4.60411,1140598,0
+MPT.US,D,20070615,000000,4.69601,4.69601,4.62859,4.65153,1825331,0
+MPT.US,D,20070618,000000,4.64785,4.65841,4.60085,4.62454,850396,0
+MPT.US,D,20070619,000000,4.62859,4.64785,4.56631,4.63513,1181682,0
+MPT.US,D,20070620,000000,4.63784,4.6416,4.58368,4.60411,953968,0
+MPT.US,D,20070621,000000,4.58673,4.61688,4.49868,4.61442,1341895,0
+MPT.US,D,20070622,000000,4.61442,4.63784,4.51235,4.61688,1958706,0
+MPT.US,D,20070625,000000,4.63784,4.63784,4.53594,4.58673,1266485,0
+MPT.US,D,20070626,000000,4.59327,4.60411,4.43369,4.49115,1479813,0
+MPT.US,D,20070627,000000,4.45774,4.58673,4.43369,4.56631,1451353,0
+MPT.US,D,20070628,000000,4.59001,4.60085,4.51584,4.56631,1535566,0
+MPT.US,D,20070629,000000,4.57672,4.62454,4.48483,4.50897,1143239,0
+MPT.US,D,20070702,000000,4.52175,4.61688,4.49868,4.61688,1083966,0
+MPT.US,D,20070703,000000,4.61688,4.63192,4.57374,4.63192,288161,0
+MPT.US,D,20070705,000000,4.63513,4.66898,4.61101,4.66566,691932,0
+MPT.US,D,20070706,000000,4.67218,4.70551,4.61442,4.67542,809890,0
+MPT.US,D,20070709,000000,4.66898,4.68594,4.59703,4.65841,1144119,0
+MPT.US,D,20070710,000000,4.63513,4.63513,4.51235,4.53209,1574009,0
+MPT.US,D,20070711,000000,4.52175,4.55685,4.47079,4.51897,1444013,0
+MPT.US,D,20070712,000000,4.56282,4.58007,4.51235,4.53209,1594846,0
+MPT.US,D,20070713,000000,4.53209,4.5492,4.45774,4.48859,1431415,0
+MPT.US,D,20070716,000000,4.46767,4.49498,4.41977,4.41977,1696081,0
+MPT.US,D,20070717,000000,4.43049,4.43049,4.34831,4.3547,2539716,0
+MPT.US,D,20070718,000000,4.31801,4.35151,4.22903,4.30026,2543239,0
+MPT.US,D,20070719,000000,4.32106,4.3757,4.30403,4.35151,1290545,0
+MPT.US,D,20070720,000000,4.34207,4.35151,4.25648,4.26019,1773549,0
+MPT.US,D,20070723,000000,4.26374,4.2733,4.13011,4.14055,1469543,0
+MPT.US,D,20070724,000000,4.06901,4.08943,3.9192,3.9464,3166201,0
+MPT.US,D,20070725,000000,4.22563,4.22563,3.92567,3.95301,3398323,0
+MPT.US,D,20070726,000000,3.93609,3.96001,3.81682,3.91574,3424431,0
+MPT.US,D,20070727,000000,3.88502,3.93292,3.78263,3.83045,2091929,0
+MPT.US,D,20070730,000000,3.81348,3.88147,3.75529,3.82017,3164453,0
+MPT.US,D,20070731,000000,3.84421,3.92942,3.80661,3.81682,2326086,0
+MPT.US,D,20070801,000000,3.81348,3.88855,3.70096,3.86096,2039111,0
+MPT.US,D,20070802,000000,3.9192,4.01778,3.90532,3.98387,2079013,0
+MPT.US,D,20070803,000000,3.98387,3.98387,3.79277,3.83379,2000369,0
+MPT.US,D,20070806,000000,4.0043,4.0043,3.70096,3.91574,2454323,0
+MPT.US,D,20070807,000000,3.93292,4.04858,3.83379,3.97025,2463421,0
+MPT.US,D,20070808,000000,4.03828,4.21894,4.0043,4.12685,2716658,0
+MPT.US,D,20070809,000000,4.17501,4.44707,4.17501,4.25648,4262206,0
+MPT.US,D,20070810,000000,4.25308,4.32106,4.06221,4.14055,3170023,0
+MPT.US,D,20070813,000000,4.23621,4.28716,4.09647,4.10322,1564616,0
+MPT.US,D,20070814,000000,4.10669,4.42708,3.99399,4.0043,1368896,0
+MPT.US,D,20070815,000000,3.95301,4.15416,3.90532,4.00763,1511508,0
+MPT.US,D,20070816,000000,3.97705,4.23862,3.95301,4.21539,2729871,0
+MPT.US,D,20070817,000000,4.21539,4.42708,4.21539,4.36549,1704294,0
+MPT.US,D,20070820,000000,4.3789,4.47781,4.31099,4.43665,1743030,0
+MPT.US,D,20070821,000000,4.43665,4.57374,4.43049,4.53594,2529455,0
+MPT.US,D,20070822,000000,4.58368,4.58368,4.46389,4.52175,2014170,0
+MPT.US,D,20070823,000000,4.51584,4.53594,4.41641,4.44707,1314607,0
+MPT.US,D,20070824,000000,4.44707,4.45774,4.34546,4.36926,1224527,0
+MPT.US,D,20070827,000000,4.35151,4.45774,4.34546,4.3757,694576,0
+MPT.US,D,20070828,000000,4.3547,4.3547,4.23621,4.26019,1671427,0
+MPT.US,D,20070829,000000,4.2904,4.47455,4.2904,4.45467,817816,0
+MPT.US,D,20070830,000000,4.43049,4.54254,4.40941,4.47455,704844,0
+MPT.US,D,20070831,000000,4.49498,4.60085,4.49498,4.59001,916120,0
+MPT.US,D,20070904,000000,4.57011,4.64435,4.52175,4.59703,833072,0
+MPT.US,D,20070905,000000,4.59001,4.63192,4.52578,4.60085,834834,0
+MPT.US,D,20070906,000000,4.63192,4.6416,4.57672,4.60411,750329,0
+MPT.US,D,20070907,000000,4.54599,4.59327,4.51584,4.57011,721863,0
+MPT.US,D,20070910,000000,4.59001,4.62454,4.51584,4.54254,1066652,0
+MPT.US,D,20070911,000000,4.58368,4.63192,4.57011,4.59327,1906183,0
+MPT.US,D,20070912,000000,4.51584,4.57011,4.47079,4.54599,1294649,0
+MPT.US,D,20070913,000000,4.57011,4.68594,4.52946,4.63513,820162,0
+MPT.US,D,20070914,000000,4.58368,4.70254,4.53594,4.62859,1497710,0
+MPT.US,D,20070917,000000,4.60085,4.64785,4.57374,4.63784,1310208,0
+MPT.US,D,20070918,000000,4.50178,4.67904,4.50178,4.63192,1936406,0
+MPT.US,D,20070919,000000,4.60085,4.72964,4.53594,4.72028,1923493,0
+MPT.US,D,20070920,000000,4.69927,4.72425,4.54599,4.62859,865064,0
+MPT.US,D,20070921,000000,4.72639,4.72639,4.62859,4.66224,1438141,0
+MPT.US,D,20070924,000000,4.65153,4.68246,4.61101,4.66566,715405,0
+MPT.US,D,20070925,000000,4.62859,4.65549,4.52175,4.59327,1014706,0
+MPT.US,D,20070926,000000,4.6416,4.6416,4.53594,4.62079,1520304,0
+MPT.US,D,20070927,000000,4.63784,4.64785,4.59703,4.62859,578957,0
+MPT.US,D,20070928,000000,4.63192,4.65153,4.52578,4.53876,1270006,0
+MPT.US,D,20071001,000000,4.53209,4.66224,4.53209,4.62859,1297001,0
+MPT.US,D,20071002,000000,4.63784,4.66224,4.60085,4.63784,640875,0
+MPT.US,D,20071003,000000,4.60824,4.64785,4.53594,4.60085,968646,0
+MPT.US,D,20071004,000000,4.61442,4.66566,4.57672,4.66566,1428755,0
+MPT.US,D,20071005,000000,4.67542,4.76725,4.65549,4.76725,1074278,0
+MPT.US,D,20071008,000000,4.76725,4.76725,4.70958,4.71283,490628,0
+MPT.US,D,20071009,000000,4.71639,4.73369,4.65153,4.69927,787590,0
+MPT.US,D,20071010,000000,4.66566,4.70958,4.64435,4.68594,689300,0
+MPT.US,D,20071011,000000,4.67542,4.72028,4.63784,4.6416,875036,0
+MPT.US,D,20071012,000000,4.64785,4.72028,4.64435,4.65841,637646,0
+MPT.US,D,20071015,000000,4.65153,4.65153,4.53209,4.56282,780847,0
+MPT.US,D,20071016,000000,4.56631,4.58673,4.48859,4.50178,525548,0
+MPT.US,D,20071017,000000,4.54254,4.58368,4.34546,4.45467,830138,0
+MPT.US,D,20071018,000000,4.43369,4.52578,4.38953,4.51235,597145,0
+MPT.US,D,20071019,000000,4.51235,4.51235,4.36179,4.36926,911124,0
+MPT.US,D,20071022,000000,4.34546,4.49115,4.30026,4.47455,976861,0
+MPT.US,D,20071023,000000,4.52578,4.62079,4.49498,4.62079,1031739,0
+MPT.US,D,20071024,000000,4.63513,4.63513,4.45774,4.53209,670804,0
+MPT.US,D,20071025,000000,4.58368,4.62079,4.49868,4.56631,759420,0
+MPT.US,D,20071026,000000,4.60085,4.63513,4.52578,4.63192,735948,0
+MPT.US,D,20071029,000000,4.66224,4.67542,4.44064,4.46767,799329,0
+MPT.US,D,20071030,000000,4.48859,4.52946,4.44383,4.46767,574263,0
+MPT.US,D,20071031,000000,4.47079,4.49115,4.39663,4.47455,714232,0
+MPT.US,D,20071101,000000,4.38953,4.42352,4.22563,4.26374,1446657,0
+MPT.US,D,20071102,000000,4.30773,4.33859,4.11997,4.17147,1065475,0
+MPT.US,D,20071105,000000,4.15758,4.18474,4.06901,4.08943,2058642,0
+MPT.US,D,20071106,000000,4.11315,4.25308,4.02127,4.23621,1783528,0
+MPT.US,D,20071107,000000,4.22903,4.31801,4.02481,4.0725,1508570,0
+MPT.US,D,20071108,000000,4.03503,4.05559,3.92567,4.02127,2489512,0
+MPT.US,D,20071109,000000,3.96001,3.97705,3.88855,3.92263,2170872,0
+MPT.US,D,20071112,000000,3.86442,4.0861,3.86442,4.00083,1299349,0
+MPT.US,D,20071113,000000,4.03157,4.24948,4.03157,4.24598,1043066,0
+MPT.US,D,20071114,000000,4.28388,4.28388,4.02127,4.05192,1052380,0
+MPT.US,D,20071115,000000,3.99046,4.11997,3.98706,4.11997,1019995,0
+MPT.US,D,20071116,000000,4.14742,4.17147,4.0043,4.06901,1581933,0
+MPT.US,D,20071119,000000,4.03503,4.03503,3.92567,3.9395,1593957,0
+MPT.US,D,20071120,000000,3.9464,3.98387,3.65328,3.69769,3065853,0
+MPT.US,D,20071121,000000,3.72138,3.86442,3.62914,3.74182,1864816,0
+MPT.US,D,20071123,000000,3.76233,3.90206,3.75886,3.88147,616516,0
+MPT.US,D,20071126,000000,3.88502,3.8987,3.61219,3.61219,1399412,0
+MPT.US,D,20071127,000000,3.64978,3.78963,3.58501,3.7145,1755355,0
+MPT.US,D,20071128,000000,3.72835,3.84421,3.69769,3.82351,2228957,0
+MPT.US,D,20071129,000000,3.83379,3.8408,3.75886,3.81682,1218358,0
+MPT.US,D,20071130,000000,3.84747,3.9464,3.79277,3.82351,1799660,0
+MPT.US,D,20071203,000000,3.81682,3.8987,3.7793,3.83045,794628,0
+MPT.US,D,20071204,000000,3.79638,3.82351,3.7145,3.7145,1727225,0
+MPT.US,D,20071205,000000,3.77262,3.83379,3.7145,3.78617,859479,0
+MPT.US,D,20071206,000000,3.78617,3.98387,3.76573,3.98387,1098928,0
+MPT.US,D,20071207,000000,3.97025,4.0861,3.9635,4.0725,1446365,0
+MPT.US,D,20071210,000000,4.07922,4.13721,4.03157,4.12685,1237868,0
+MPT.US,D,20071211,000000,4.14055,4.14055,3.83045,3.86818,1456278,0
+MPT.US,D,20071212,000000,3.96668,4.02127,3.78617,3.83735,921078,0
+MPT.US,D,20071213,000000,3.81348,3.85786,3.70761,3.82351,1015044,0
+MPT.US,D,20071214,000000,3.74864,3.84747,3.65985,3.67375,1126685,0
+MPT.US,D,20071217,000000,3.65659,3.67703,3.43506,3.47267,1991849,0
+MPT.US,D,20071218,000000,3.5239,3.52704,3.40796,3.52051,1730999,0
+MPT.US,D,20071219,000000,3.50672,3.53399,3.40093,3.46921,1541731,0
+MPT.US,D,20071220,000000,3.5,3.5,3.40796,3.41117,1670845,0
+MPT.US,D,20071221,000000,3.45914,3.46586,3.33961,3.4318,3481851,0
+MPT.US,D,20071224,000000,3.48609,3.59861,3.44881,3.59861,749202,0
+MPT.US,D,20071226,000000,3.59861,3.60573,3.50326,3.56796,1011025,0
+MPT.US,D,20071227,000000,3.56796,3.60573,3.49318,3.49644,1175510,0
+MPT.US,D,20071228,000000,3.47608,3.53745,3.42477,3.42477,1808217,0
+MPT.US,D,20071231,000000,3.40796,3.48609,3.35673,3.47267,1988343,0
+MPT.US,D,20080102,000000,3.47267,3.52704,3.39773,3.52051,1179622,0
+MPT.US,D,20080103,000000,3.53745,3.60891,3.46586,3.46921,1497419,0
+MPT.US,D,20080104,000000,3.5,3.5,3.37367,3.42477,1668070,0
+MPT.US,D,20080107,000000,3.44189,3.5545,3.38391,3.551,1120942,0
+MPT.US,D,20080108,000000,3.56796,3.64978,3.41456,3.42838,1384094,0
+MPT.US,D,20080109,000000,3.42477,3.48283,3.32279,3.47608,1555381,0
+MPT.US,D,20080110,000000,3.33644,3.551,3.25801,3.46259,3199665,0
+MPT.US,D,20080111,000000,3.49644,3.57486,3.37738,3.38071,2675340,0
+MPT.US,D,20080114,000000,3.42477,3.44189,3.30235,3.40796,1619848,0
+MPT.US,D,20080115,000000,3.36695,3.44189,3.33961,3.41117,1087802,0
+MPT.US,D,20080116,000000,3.4318,3.56123,3.39411,3.51661,1135850,0
+MPT.US,D,20080117,000000,3.53745,3.53745,3.41804,3.44881,861073,0
+MPT.US,D,20080118,000000,3.46921,3.52704,3.36011,3.39773,1894658,0
+MPT.US,D,20080122,000000,3.33289,3.71116,3.33289,3.65328,1772222,0
+MPT.US,D,20080123,000000,3.56796,3.86096,3.551,3.81007,1448030,0
+MPT.US,D,20080124,000000,3.83379,3.88502,3.74864,3.8543,1605271,0
+MPT.US,D,20080125,000000,3.88147,3.91227,3.75886,3.91227,2033829,0
+MPT.US,D,20080128,000000,3.91227,4.05192,3.88147,4.05192,1507498,0
+MPT.US,D,20080129,000000,4.04517,4.08264,3.93292,4.0725,1693817,0
+MPT.US,D,20080130,000000,4.05192,4.13721,4.0043,4.10322,2042815,0
+MPT.US,D,20080131,000000,3.96001,4.43049,3.93609,4.30773,2235385,0
+MPT.US,D,20080201,000000,4.3349,4.3349,4.17501,4.22563,2300325,0
+MPT.US,D,20080204,000000,4.22257,4.22257,4.01778,4.14055,1434973,0
+MPT.US,D,20080205,000000,4.13011,4.15416,4.01467,4.03828,1247806,0
+MPT.US,D,20080206,000000,4.09966,4.10669,3.98706,3.99728,897119,0
+MPT.US,D,20080207,000000,4.00763,4.15758,3.99728,4.14742,1087238,0
+MPT.US,D,20080208,000000,4.17501,4.18171,4.03828,4.0861,907259,0
+MPT.US,D,20080211,000000,4.09647,4.09647,4.00083,4.00763,1775344,0
+MPT.US,D,20080212,000000,4.00763,4.12323,3.99399,4.0725,1014388,0
+MPT.US,D,20080213,000000,4.09966,4.15416,4.03828,4.15096,662717,0
+MPT.US,D,20080214,000000,4.16444,4.18809,4.03828,4.07922,849117,0
+MPT.US,D,20080215,000000,4.0861,4.0861,3.93292,4.04177,2833496,0
+MPT.US,D,20080219,000000,4.10322,4.14055,4.01778,4.07922,891479,0
+MPT.US,D,20080220,000000,4.07922,4.10669,4.01105,4.06221,709211,0
+MPT.US,D,20080221,000000,4.09966,4.15096,4.02481,4.04517,1224482,0
+MPT.US,D,20080222,000000,4.04517,4.05559,3.96001,4.0282,1136308,0
+MPT.US,D,20080225,000000,4.03828,4.12323,3.98706,4.10669,952208,0
+MPT.US,D,20080226,000000,4.0861,4.22257,4.0861,4.20539,2385310,0
+MPT.US,D,20080227,000000,4.15758,4.25648,4.15416,4.19141,802321,0
+MPT.US,D,20080228,000000,4.17501,4.1986,4.04858,4.07589,1302705,0
+MPT.US,D,20080229,000000,4.07922,4.11018,4.03828,4.08264,1492121,0
+MPT.US,D,20080303,000000,4.05192,4.08943,4.0043,4.07589,1404400,0
+MPT.US,D,20080304,000000,4.05866,4.15416,4.05866,4.08943,2088576,0
+MPT.US,D,20080305,000000,4.11655,4.11655,4.01105,4.04517,700860,0
+MPT.US,D,20080306,000000,4.01467,4.04177,3.9192,3.9498,1299998,0
+MPT.US,D,20080307,000000,3.91227,4.03503,3.88855,3.98052,741313,0
+MPT.US,D,20080310,000000,3.99728,4.03828,3.9498,4.01467,686943,0
+MPT.US,D,20080311,000000,4.05192,4.08943,3.97705,4.04858,3427476,0
+MPT.US,D,20080312,000000,4.01105,4.13011,3.99728,4.04517,1581933,0
+MPT.US,D,20080313,000000,3.98706,4.13373,3.98706,4.11655,1924627,0
+MPT.US,D,20080314,000000,3.87451,4.01467,3.76233,3.86818,3249490,0
+MPT.US,D,20080317,000000,3.76233,3.9192,3.7519,3.77262,1911752,0
+MPT.US,D,20080318,000000,3.88147,3.88502,3.68385,3.81007,1622070,0
+MPT.US,D,20080319,000000,3.83045,3.83379,3.61579,3.69769,5773693,0
+MPT.US,D,20080320,000000,3.59861,3.69415,3.51357,3.68049,19793837,0
+MPT.US,D,20080324,000000,3.70096,3.77262,3.68049,3.7145,6006442,0
+MPT.US,D,20080325,000000,3.72138,3.87139,3.71813,3.87139,3235997,0
+MPT.US,D,20080326,000000,3.86096,3.88855,3.82351,3.88855,3824690,0
+MPT.US,D,20080327,000000,3.8987,3.90532,3.74864,3.82351,2745700,0
+MPT.US,D,20080328,000000,3.82017,3.87821,3.68725,3.71116,3127646,0
+MPT.US,D,20080331,000000,3.90206,3.90206,3.71116,3.85786,5296603,0
+MPT.US,D,20080401,000000,3.89508,3.96668,3.85786,3.96668,3208790,0
+MPT.US,D,20080402,000000,3.98706,4.10669,3.95641,4.07589,3630348,0
+MPT.US,D,20080403,000000,4.0725,4.07589,3.97025,4.07589,2848053,0
+MPT.US,D,20080404,000000,4.0725,4.13011,4.01467,4.11315,2888457,0
+MPT.US,D,20080407,000000,4.13721,4.15416,4.09966,4.14055,1339256,0
+MPT.US,D,20080408,000000,4.11655,4.16444,4.06901,4.09647,1499182,0
+MPT.US,D,20080409,000000,4.11018,4.12323,4.01105,4.01105,1519431,0
+MPT.US,D,20080410,000000,4.02127,4.11655,3.97025,4.08264,1342521,0
+MPT.US,D,20080411,000000,4.05559,4.05866,3.97025,4.01105,1412212,0
+MPT.US,D,20080414,000000,4.02481,4.11315,3.98052,4.07922,1165462,0
+MPT.US,D,20080415,000000,4.08264,4.0861,3.9498,3.97025,1749800,0
+MPT.US,D,20080416,000000,4.01467,4.11315,4.01105,4.08943,2037267,0
+MPT.US,D,20080417,000000,4.07922,4.13011,3.99728,4.13011,1234359,0
+MPT.US,D,20080418,000000,4.17147,4.21539,4.13721,4.16089,2659913,0
+MPT.US,D,20080421,000000,4.16089,4.18809,4.14402,4.15758,1007062,0
+MPT.US,D,20080422,000000,4.17501,4.2091,4.13373,4.2091,1689893,0
+MPT.US,D,20080423,000000,4.21894,4.24598,4.15096,4.24598,1618437,0
+MPT.US,D,20080424,000000,4.24237,4.29373,4.19497,4.28716,1513383,0
+MPT.US,D,20080425,000000,4.31476,4.31476,4.22903,4.28388,1385843,0
+MPT.US,D,20080428,000000,4.26985,4.3757,4.26019,4.3547,1738016,0
+MPT.US,D,20080429,000000,4.35831,4.35831,4.26019,4.28388,1621798,0
+MPT.US,D,20080430,000000,4.28716,4.28716,4.13011,4.14055,1776673,0
+MPT.US,D,20080501,000000,4.14742,4.2663,4.14742,4.26019,1038499,0
+MPT.US,D,20080502,000000,4.31099,4.3349,4.25648,4.27706,1668762,0
+MPT.US,D,20080505,000000,4.26985,4.26985,4.12685,4.15416,4568653,0
+MPT.US,D,20080506,000000,4.14742,4.17501,4.04858,4.14742,1202334,0
+MPT.US,D,20080507,000000,4.12323,4.17147,4.0725,4.09647,1747674,0
+MPT.US,D,20080508,000000,4.11655,4.11655,3.97358,4.00083,1444633,0
+MPT.US,D,20080509,000000,4.0043,4.05866,3.97025,4.02127,1449550,0
+MPT.US,D,20080512,000000,4.05866,4.26374,4.05866,4.24948,2478195,0
+MPT.US,D,20080513,000000,4.2733,4.28716,4.18809,4.26019,1545708,0
+MPT.US,D,20080514,000000,4.26019,4.28388,4.18809,4.18809,1976942,0
+MPT.US,D,20080515,000000,4.17147,4.23621,4.16752,4.22563,859252,0
+MPT.US,D,20080516,000000,4.22563,4.2663,4.13373,4.15758,1453244,0
+MPT.US,D,20080519,000000,4.16752,4.17147,4.093,4.14055,5360292,0
+MPT.US,D,20080520,000000,4.13011,4.16444,4.09647,4.11315,1227310,0
+MPT.US,D,20080521,000000,4.13721,4.18809,4.04177,4.08264,1321605,0
+MPT.US,D,20080522,000000,4.07922,4.10322,4.01778,4.05866,1204869,0
+MPT.US,D,20080523,000000,4.0725,4.10322,4.01105,4.08264,892392,0
+MPT.US,D,20080527,000000,4.11315,4.20539,4.08264,4.12685,995471,0
+MPT.US,D,20080528,000000,4.12323,4.18809,4.10669,4.14055,1011249,0
+MPT.US,D,20080529,000000,4.14055,4.17816,4.12323,4.13373,1259455,0
+MPT.US,D,20080530,000000,4.15758,4.2091,4.10322,4.16089,1327680,0
+MPT.US,D,20080602,000000,4.17501,4.20539,4.14055,4.18809,1474135,0
+MPT.US,D,20080603,000000,4.22563,4.25648,4.20539,4.25308,1991982,0
+MPT.US,D,20080604,000000,4.26374,4.34546,4.22903,4.33859,1555242,0
+MPT.US,D,20080605,000000,4.34207,4.38953,4.31476,4.36926,1187333,0
+MPT.US,D,20080606,000000,4.36926,4.39294,4.32794,4.34831,1741253,0
+MPT.US,D,20080609,000000,4.36926,4.36926,4.1986,4.26019,2325717,0
+MPT.US,D,20080610,000000,4.22257,4.22257,4.17816,4.19497,1928390,0
+MPT.US,D,20080611,000000,4.13721,4.16444,4.04858,4.05866,1508815,0
+MPT.US,D,20080612,000000,4.08943,4.13011,4.02127,4.03828,1461181,0
+MPT.US,D,20080613,000000,4.03828,4.13011,4.00083,4.13011,1441405,0
+MPT.US,D,20080616,000000,4.07589,4.22903,4.07589,4.22903,1293979,0
+MPT.US,D,20080617,000000,4.24598,4.24948,4.10322,4.11997,983533,0
+MPT.US,D,20080618,000000,4.13011,4.13011,4.05866,4.09647,922536,0
+MPT.US,D,20080619,000000,4.093,4.22563,4.05559,4.22257,1536148,0
+MPT.US,D,20080620,000000,4.2091,4.2091,4.06566,4.09966,3031343,0
+MPT.US,D,20080623,000000,4.10322,4.12685,3.98052,3.98052,1467582,0
+MPT.US,D,20080624,000000,3.85066,3.85786,3.71813,3.73833,4310323,0
+MPT.US,D,20080625,000000,3.74864,3.78963,3.5884,3.62267,3064922,0
+MPT.US,D,20080626,000000,3.61219,3.64645,3.57833,3.60891,2049429,0
+MPT.US,D,20080627,000000,3.58161,3.58501,3.44524,3.47608,3885283,0
+MPT.US,D,20080630,000000,3.44524,3.48964,3.44189,3.44881,1549456,0
+MPT.US,D,20080701,000000,3.49318,3.64311,3.46259,3.62267,2926878,0
+MPT.US,D,20080702,000000,3.64311,3.68725,3.51661,3.53056,1227958,0
+MPT.US,D,20080703,000000,3.53399,3.56796,3.44881,3.45535,852719,0
+MPT.US,D,20080707,000000,3.44524,3.5239,3.41804,3.44189,1338656,0
+MPT.US,D,20080708,000000,3.46259,3.70096,3.42477,3.69769,2095507,0
+MPT.US,D,20080709,000000,3.73833,3.73833,3.45535,3.46586,1386707,0
+MPT.US,D,20080710,000000,3.46921,3.56123,3.45914,3.51357,1750375,0
+MPT.US,D,20080711,000000,3.49318,3.64978,3.45914,3.59861,2274430,0
+MPT.US,D,20080714,000000,3.63943,3.65985,3.49318,3.49644,1243208,0
+MPT.US,D,20080715,000000,3.48964,3.57132,3.36695,3.37738,2561922,0
+MPT.US,D,20080716,000000,3.38071,3.5,3.2033,3.49318,2481605,0
+MPT.US,D,20080717,000000,3.5,3.65328,3.48609,3.61579,1951784,0
+MPT.US,D,20080718,000000,3.63624,3.68385,3.58161,3.65328,1248590,0
+MPT.US,D,20080721,000000,3.69769,3.77596,3.64311,3.77596,1124599,0
+MPT.US,D,20080722,000000,3.77262,3.91574,3.72494,3.90532,1694409,0
+MPT.US,D,20080723,000000,3.909,4.01467,3.86442,4.00083,1521210,0
+MPT.US,D,20080724,000000,4.03503,4.03503,3.76573,3.79965,1155734,0
+MPT.US,D,20080725,000000,3.84747,3.92567,3.79965,3.8543,1095290,0
+MPT.US,D,20080728,000000,3.86818,3.88855,3.75886,3.79965,983237,0
+MPT.US,D,20080729,000000,3.80661,3.93609,3.80661,3.93609,1256992,0
+MPT.US,D,20080730,000000,3.95301,4.02127,3.84421,3.96001,1195159,0
+MPT.US,D,20080731,000000,3.82351,3.89176,3.74864,3.7793,1618908,0
+MPT.US,D,20080801,000000,3.7793,3.82351,3.70761,3.78263,1300318,0
+MPT.US,D,20080804,000000,3.81682,3.81682,3.71116,3.75886,1136248,0
+MPT.US,D,20080805,000000,3.82351,3.88147,3.78617,3.8543,1608460,0
+MPT.US,D,20080806,000000,3.87451,3.87451,3.73833,3.80307,1323393,0
+MPT.US,D,20080807,000000,3.87139,3.90532,3.75529,3.77596,2517760,0
+MPT.US,D,20080808,000000,3.79277,3.88855,3.73833,3.83735,1422794,0
+MPT.US,D,20080811,000000,3.88502,3.90532,3.79638,3.90532,1718897,0
+MPT.US,D,20080812,000000,3.90532,3.90532,3.82351,3.8543,1465810,0
+MPT.US,D,20080813,000000,3.87451,3.9395,3.82017,3.92567,1164247,0
+MPT.US,D,20080814,000000,3.93609,3.9635,3.83379,3.96001,871510,0
+MPT.US,D,20080815,000000,4.03503,4.05192,3.83379,3.85066,1966127,0
+MPT.US,D,20080818,000000,3.83379,3.88502,3.77596,3.81007,1089766,0
+MPT.US,D,20080819,000000,3.85786,3.85786,3.68049,3.71813,947163,0
+MPT.US,D,20080820,000000,3.74182,3.77262,3.64645,3.67703,1544479,0
+MPT.US,D,20080821,000000,3.65985,3.65985,3.59861,3.60573,1094663,0
+MPT.US,D,20080822,000000,3.61913,3.68725,3.61219,3.65659,1590509,0
+MPT.US,D,20080825,000000,3.64645,3.65659,3.5884,3.59861,1224246,0
+MPT.US,D,20080826,000000,3.61579,3.64311,3.58501,3.61219,1074743,0
+MPT.US,D,20080827,000000,3.6024,3.64978,3.57833,3.63943,760163,0
+MPT.US,D,20080828,000000,3.65659,3.7145,3.59535,3.7145,1229716,0
+MPT.US,D,20080829,000000,3.68725,3.79965,3.67703,3.76233,1303101,0
+MPT.US,D,20080902,000000,3.81682,3.85066,3.65985,3.72835,1041110,0
+MPT.US,D,20080903,000000,3.74537,3.78963,3.70096,3.73833,1160675,0
+MPT.US,D,20080904,000000,3.74182,3.74864,3.61219,3.63943,957096,0
+MPT.US,D,20080905,000000,3.68385,3.71116,3.59535,3.69769,930548,0
+MPT.US,D,20080908,000000,3.8543,3.8543,3.71116,3.769,1381141,0
+MPT.US,D,20080909,000000,3.66696,3.82351,3.62267,3.62267,1216724,0
+MPT.US,D,20080910,000000,3.66696,3.72138,3.61579,3.7145,1177559,0
+MPT.US,D,20080911,000000,3.69052,3.73833,3.63268,3.73153,1147615,0
+MPT.US,D,20080912,000000,3.73153,3.78263,3.66363,3.78263,989213,0
+MPT.US,D,20080915,000000,3.7793,3.7793,3.57833,3.5884,1766193,0
+MPT.US,D,20080916,000000,3.48609,3.68049,3.4523,3.64645,2297212,0
+MPT.US,D,20080917,000000,3.70096,3.70096,3.44189,3.44881,2129968,0
+MPT.US,D,20080918,000000,3.41456,3.77596,3.41117,3.77596,3830897,0
+MPT.US,D,20080919,000000,3.7793,4.07589,3.7793,3.8987,4090041,0
+MPT.US,D,20080922,000000,3.87139,3.90206,3.69415,3.7043,1591202,0
+MPT.US,D,20080923,000000,3.69415,3.74537,3.59861,3.63624,1498560,0
+MPT.US,D,20080924,000000,3.67703,3.70096,3.56455,3.60573,1019478,0
+MPT.US,D,20080925,000000,3.61219,3.77596,3.60891,3.7519,736263,0
+MPT.US,D,20080926,000000,3.72494,3.85786,3.58501,3.85786,1110036,0
+MPT.US,D,20080929,000000,3.70761,3.81007,3.52704,3.62914,1468536,0
+MPT.US,D,20080930,000000,3.68049,3.86818,3.61913,3.86818,1391788,0
+MPT.US,D,20081001,000000,3.81682,3.86442,3.73153,3.75886,747825,0
+MPT.US,D,20081002,000000,3.73153,3.74864,3.52704,3.52704,6183269,0
+MPT.US,D,20081003,000000,3.61913,3.66363,3.36355,3.38391,1473205,0
+MPT.US,D,20081006,000000,3.34303,3.34303,2.77734,3.03288,3728711,0
+MPT.US,D,20081007,000000,3.03989,3.14563,2.80112,2.81496,2350313,0
+MPT.US,D,20081008,000000,2.69881,2.79458,2.30051,2.61058,3962746,0
+MPT.US,D,20081009,000000,2.64776,2.77075,2.30369,2.32767,2833609,0
+MPT.US,D,20081010,000000,2.24238,2.62066,2.14688,2.5387,6490755,0
+MPT.US,D,20081013,000000,2.73327,2.88989,2.55935,2.88286,3700282,0
+MPT.US,D,20081014,000000,3.07715,3.12843,2.75023,2.97155,3666915,0
+MPT.US,D,20081015,000000,2.86603,2.92048,2.6241,2.63101,2560605,0
+MPT.US,D,20081016,000000,2.65799,2.70589,2.48444,2.69239,2916029,0
+MPT.US,D,20081017,000000,2.6241,2.89323,2.6241,2.7603,2553925,0
+MPT.US,D,20081020,000000,2.80112,2.86603,2.68204,2.86264,1632317,0
+MPT.US,D,20081021,000000,2.88989,2.94446,2.79458,2.82501,1137415,0
+MPT.US,D,20081022,000000,2.74676,2.81496,2.59,2.61392,1565855,0
+MPT.US,D,20081023,000000,2.63757,2.65799,2.24913,2.45021,4033279,0
+MPT.US,D,20081024,000000,2.21869,2.34124,2.01732,2.01732,4181125,0
+MPT.US,D,20081027,000000,1.99374,2.0923,1.92555,1.96613,2702608,0
+MPT.US,D,20081028,000000,2.06859,2.21506,1.94265,2.19811,1364831,0
+MPT.US,D,20081029,000000,2.19455,2.34457,2.13318,2.24599,1863449,0
+MPT.US,D,20081030,000000,2.32767,2.43321,2.30051,2.41964,1381601,0
+MPT.US,D,20081031,000000,2.38543,2.5456,2.35157,2.51494,2120133,0
+MPT.US,D,20081103,000000,2.49457,2.5387,2.46052,2.49457,1068650,0
+MPT.US,D,20081104,000000,2.52856,2.55587,2.37514,2.45021,2272072,0
+MPT.US,D,20081105,000000,2.41964,2.48094,2.30369,2.3174,1420410,0
+MPT.US,D,20081106,000000,2.25941,2.3481,2.13006,2.31058,2452501,0
+MPT.US,D,20081107,000000,2.3345,2.38891,2.26266,2.36849,1394588,0
+MPT.US,D,20081110,000000,2.406,2.40941,2.16065,2.20136,1267389,0
+MPT.US,D,20081111,000000,2.16065,2.29688,2.14688,2.18789,1389831,0
+MPT.US,D,20081112,000000,2.14005,2.22536,2.04115,2.04476,1728005,0
+MPT.US,D,20081113,000000,2.02086,2.3174,1.9017,2.30051,2471743,0
+MPT.US,D,20081114,000000,2.27993,2.29688,1.96294,1.96613,1893025,0
+MPT.US,D,20081117,000000,1.95607,2.04115,1.922,1.96294,1698714,0
+MPT.US,D,20081118,000000,1.97664,2.01412,1.85694,1.9017,3062298,0
+MPT.US,D,20081119,000000,1.86091,1.87438,1.52334,1.53364,2663322,0
+MPT.US,D,20081120,000000,1.50936,1.54373,1.36313,1.3869,2352350,0
+MPT.US,D,20081121,000000,1.39384,1.54045,1.25073,1.46531,3130382,0
+MPT.US,D,20081124,000000,1.45182,1.79592,1.45182,1.79592,2542241,0
+MPT.US,D,20081125,000000,1.86418,1.92555,1.73809,1.92555,3500947,0
+MPT.US,D,20081126,000000,1.85694,2.00055,1.61866,1.97664,2945533,0
+MPT.US,D,20081128,000000,1.98679,2.1265,1.98679,2.12304,922728,0
+MPT.US,D,20081201,000000,2.1265,2.28346,1.7654,1.77212,3418167,0
+MPT.US,D,20081202,000000,1.85383,1.96613,1.84039,1.94265,2803384,0
+MPT.US,D,20081203,000000,1.94599,1.94599,1.81989,1.93924,2211251,0
+MPT.US,D,20081204,000000,1.94923,2.02752,1.89816,1.93236,2329987,0
+MPT.US,D,20081205,000000,1.922,2.09597,1.84039,2.09597,1622457,0
+MPT.US,D,20081208,000000,2.12304,2.32072,2.12304,2.21506,2939107,0
+MPT.US,D,20081209,000000,2.22876,2.35157,2.18107,2.22179,2731904,0
+MPT.US,D,20081210,000000,2.256,2.37514,2.23195,2.33108,2543219,0
+MPT.US,D,20081211,000000,2.29688,2.41609,2.13006,2.16752,2112803,0
+MPT.US,D,20081212,000000,2.0923,2.32072,2.06159,2.23195,2228794,0
+MPT.US,D,20081215,000000,2.24238,2.37189,2.13006,2.22536,1635177,0
+MPT.US,D,20081216,000000,2.23571,2.5355,2.23571,2.39239,2372170,0
+MPT.US,D,20081217,000000,2.34124,2.45704,2.32072,2.34457,2907201,0
+MPT.US,D,20081218,000000,2.3958,2.40262,2.19137,2.22536,2372162,0
+MPT.US,D,20081219,000000,2.19137,2.3481,2.19137,2.26266,3710333,0
+MPT.US,D,20081222,000000,2.26621,2.28688,2.07193,2.20487,1610130,0
+MPT.US,D,20081223,000000,2.21869,2.23571,2.10615,2.13318,1973065,0
+MPT.US,D,20081224,000000,2.16065,2.16065,2.07548,2.14005,600905,0
+MPT.US,D,20081226,000000,2.14005,2.17077,2.08557,2.16752,545231,0
+MPT.US,D,20081229,000000,2.19137,2.19137,2.04476,2.08883,1368151,0
+MPT.US,D,20081230,000000,2.1094,2.1265,2.02432,2.10615,1637767,0
+MPT.US,D,20081231,000000,2.1163,2.19811,2.08557,2.15057,2852758,0
+MPT.US,D,20090102,000000,2.18434,2.20487,2.08883,2.09597,1241376,0
+MPT.US,D,20090105,000000,2.08883,2.15057,2.03802,2.09918,1943716,0
+MPT.US,D,20090106,000000,2.14005,2.256,2.07548,2.25254,1528844,0
+MPT.US,D,20090107,000000,2.21166,2.30369,2.04476,2.08557,5653739,0
+MPT.US,D,20090108,000000,1.88447,1.96294,1.81641,1.84039,8254890,0
+MPT.US,D,20090109,000000,1.97664,1.97664,1.78908,1.88447,32757843,0
+MPT.US,D,20090112,000000,1.84039,1.85694,1.75852,1.77873,5808658,0
+MPT.US,D,20090113,000000,1.76873,1.847,1.76873,1.84371,2849072,0
+MPT.US,D,20090114,000000,1.79257,1.82315,1.68001,1.72096,3045134,0
+MPT.US,D,20090115,000000,1.69381,1.77873,1.60175,1.7654,4078322,0
+MPT.US,D,20090116,000000,1.79939,1.81989,1.68699,1.78249,2933064,0
+MPT.US,D,20090120,000000,1.77873,1.78575,1.65618,1.65966,3440697,0
+MPT.US,D,20090121,000000,1.69713,1.82649,1.61184,1.81641,3149459,0
+MPT.US,D,20090122,000000,1.76172,1.81306,1.60495,1.67669,5501765,0
+MPT.US,D,20090123,000000,1.62567,1.7654,1.61866,1.75505,3447033,0
+MPT.US,D,20090126,000000,1.77212,1.80612,1.72785,1.77873,1758266,0
+MPT.US,D,20090127,000000,1.79257,1.81306,1.75852,1.78575,1321878,0
+MPT.US,D,20090128,000000,1.81306,1.89163,1.75505,1.88447,3246377,0
+MPT.US,D,20090129,000000,1.86091,1.86091,1.63561,1.63924,4390907,0
+MPT.US,D,20090130,000000,1.66642,1.67329,1.5267,1.55045,8251110,0
+MPT.US,D,20090202,000000,1.55045,1.5985,1.45182,1.58814,3501223,0
+MPT.US,D,20090203,000000,1.60859,1.63924,1.55726,1.63232,2561177,0
+MPT.US,D,20090204,000000,1.63232,1.66973,1.56776,1.58481,3129099,0
+MPT.US,D,20090205,000000,1.56776,1.62903,1.513,1.58481,2664662,0
+MPT.US,D,20090206,000000,1.58814,1.70068,1.57459,1.70068,2006246,0
+MPT.US,D,20090209,000000,1.69713,1.69713,1.62903,1.66642,1822773,0
+MPT.US,D,20090210,000000,1.65618,1.70408,1.4927,1.50633,2705128,0
+MPT.US,D,20090211,000000,1.51987,1.5267,1.44821,1.49937,2135723,0
+MPT.US,D,20090212,000000,1.46531,1.54728,1.42111,1.54045,3411223,0
+MPT.US,D,20090213,000000,1.54373,1.57103,1.44821,1.45523,2183763,0
+MPT.US,D,20090217,000000,1.4448,1.4448,1.33922,1.35275,2403925,0
+MPT.US,D,20090218,000000,1.36648,1.39384,1.24378,1.29493,3958607,0
+MPT.US,D,20090219,000000,1.31196,1.34602,1.2268,1.2268,2216815,0
+MPT.US,D,20090220,000000,1.19289,1.24378,1.13832,1.22994,2502924,0
+MPT.US,D,20090223,000000,1.24052,1.24378,1.08698,1.10073,2364941,0
+MPT.US,D,20090224,000000,1.14166,1.31196,1.10073,1.30168,3635518,0
+MPT.US,D,20090225,000000,1.42111,1.42111,1.18239,1.23703,2305921,0
+MPT.US,D,20090226,000000,1.27784,1.28826,1.18935,1.19956,2050539,0
+MPT.US,D,20090227,000000,1.15877,1.24378,1.15877,1.18935,2461267,0
+MPT.US,D,20090302,000000,1.16889,1.17581,1.09058,1.09723,2493236,0
+MPT.US,D,20090303,000000,1.10755,1.14166,1.00184,1.07342,2465553,0
+MPT.US,D,20090304,000000,1.10073,1.15522,1.07342,1.14492,2635978,0
+MPT.US,D,20090305,000000,1.14492,1.14492,1.03601,1.03601,2297396,0
+MPT.US,D,20090306,000000,1.04296,1.05969,0.940556,1.03601,3089801,0
+MPT.US,D,20090309,000000,0.99846,1.08375,0.991594,0.991594,1862142,0
+MPT.US,D,20090310,000000,1.02565,1.24052,0.995136,1.23368,4793977,0
+MPT.US,D,20090311,000000,1.27107,1.29144,1.16889,1.25754,5857881,0
+MPT.US,D,20090312,000000,1.25754,1.39704,1.22355,1.39052,1837219,0
+MPT.US,D,20090313,000000,1.3803,1.41096,1.32218,1.36648,1385105,0
+MPT.US,D,20090316,000000,1.3803,1.45523,1.34956,1.37314,3178408,0
+MPT.US,D,20090317,000000,1.32922,1.3869,1.24378,1.3869,1793989,0
+MPT.US,D,20090318,000000,1.37314,1.48242,1.33589,1.47878,2372148,0
+MPT.US,D,20090319,000000,1.4688,1.50285,1.33589,1.33922,1935524,0
+MPT.US,D,20090320,000000,1.35981,1.36313,1.19956,1.20971,2351388,0
+MPT.US,D,20090323,000000,1.15175,1.4416,1.14166,1.43479,2407303,0
+MPT.US,D,20090324,000000,1.40407,1.47878,1.34602,1.34956,1948225,0
+MPT.US,D,20090325,000000,1.36648,1.4416,1.26079,1.41436,2130082,0
+MPT.US,D,20090326,000000,1.43479,1.44821,1.35618,1.43479,1965525,0
+MPT.US,D,20090327,000000,1.40407,1.40407,1.3087,1.31524,1486436,0
+MPT.US,D,20090330,000000,1.26777,1.29144,1.15522,1.17581,2791064,0
+MPT.US,D,20090331,000000,1.19956,1.26079,1.16889,1.24378,2243719,0
+MPT.US,D,20090401,000000,1.21667,1.32922,1.19289,1.31892,1408093,0
+MPT.US,D,20090402,000000,1.33922,1.40407,1.33589,1.35275,2365592,0
+MPT.US,D,20090403,000000,1.34602,1.40748,1.32922,1.39384,2431337,0
+MPT.US,D,20090406,000000,1.41096,1.42465,1.34956,1.41763,1968515,0
+MPT.US,D,20090407,000000,1.41763,1.41763,1.31892,1.32922,1106033,0
+MPT.US,D,20090408,000000,1.34602,1.3835,1.31524,1.34956,1044561,0
+MPT.US,D,20090409,000000,1.39384,1.44821,1.39384,1.42791,2350714,0
+MPT.US,D,20090413,000000,1.41096,1.53364,1.39384,1.513,1741195,0
+MPT.US,D,20090414,000000,1.49937,1.55726,1.41763,1.4448,2018490,0
+MPT.US,D,20090415,000000,1.4416,1.57103,1.43805,1.55726,1730272,0
+MPT.US,D,20090416,000000,1.55415,1.66299,1.50285,1.61546,1658174,0
+MPT.US,D,20090417,000000,1.62207,1.71082,1.58113,1.69713,1978076,0
+MPT.US,D,20090420,000000,1.64937,1.65618,1.45523,1.48915,2467435,0
+MPT.US,D,20090421,000000,1.48242,1.65618,1.4416,1.65618,3878941,0
+MPT.US,D,20090422,000000,1.61866,1.75156,1.57459,1.69038,4831177,0
+MPT.US,D,20090423,000000,1.68699,1.73106,1.63924,1.71082,3321844,0
+MPT.US,D,20090424,000000,1.72785,1.84039,1.70068,1.82649,2640137,0
+MPT.US,D,20090427,000000,1.7754,1.79592,1.70068,1.71743,2921356,0
+MPT.US,D,20090428,000000,1.69038,1.78575,1.68001,1.70408,3137329,0
+MPT.US,D,20090429,000000,1.71389,1.78575,1.70408,1.76873,2103165,0
+MPT.US,D,20090430,000000,1.78249,1.86418,1.77212,1.81989,2965415,0
+MPT.US,D,20090501,000000,1.82315,1.922,1.80612,1.89163,2986953,0
+MPT.US,D,20090504,000000,1.89475,1.9799,1.86091,1.96953,3724667,0
+MPT.US,D,20090505,000000,1.95607,1.95607,1.83026,1.87438,3291402,0
+MPT.US,D,20090506,000000,1.89163,1.91534,1.80265,1.84039,5385354,0
+MPT.US,D,20090507,000000,1.89816,1.89816,1.77873,1.82315,4672634,0
+MPT.US,D,20090508,000000,1.84039,1.9017,1.82315,1.88113,3421006,0
+MPT.US,D,20090511,000000,1.83671,1.89816,1.80612,1.86418,1602404,0
+MPT.US,D,20090512,000000,1.88113,1.90822,1.83671,1.86751,1908390,0
+MPT.US,D,20090513,000000,1.83338,1.85694,1.70408,1.70408,2873120,0
+MPT.US,D,20090514,000000,1.71082,1.78908,1.68343,1.73468,3984464,0
+MPT.US,D,20090515,000000,1.71743,1.77212,1.67329,1.67669,2897540,0
+MPT.US,D,20090518,000000,1.70068,1.83338,1.69713,1.82649,2661741,0
+MPT.US,D,20090519,000000,1.847,1.85062,1.76873,1.79592,1986764,0
+MPT.US,D,20090520,000000,1.82315,1.89163,1.79257,1.8778,5038420,0
+MPT.US,D,20090521,000000,1.85062,1.89816,1.80612,1.89163,2231005,0
+MPT.US,D,20090522,000000,1.91534,1.91534,1.86751,1.88113,893329,0
+MPT.US,D,20090526,000000,1.88793,2.04115,1.86418,2.04115,2309568,0
+MPT.US,D,20090527,000000,2.04115,2.06159,1.96953,2.02752,4160221,0
+MPT.US,D,20090528,000000,2.06859,2.08557,1.98679,2.07548,2527076,0
+MPT.US,D,20090529,000000,2.07548,2.14688,2.01732,2.14688,2792510,0
+MPT.US,D,20090601,000000,2.20831,2.30718,2.16397,2.21869,2823728,0
+MPT.US,D,20090602,000000,2.22179,2.35157,2.19811,2.26621,2572475,0
+MPT.US,D,20090603,000000,2.27993,2.33108,2.22179,2.26266,2441853,0
+MPT.US,D,20090604,000000,2.32767,2.35157,2.26266,2.3345,1968427,0
+MPT.US,D,20090605,000000,2.37189,2.37189,2.27659,2.28688,1832628,0
+MPT.US,D,20090608,000000,2.27993,2.34124,2.23571,2.32072,2627648,0
+MPT.US,D,20090609,000000,2.26621,2.28346,2.19455,2.19455,2014778,0
+MPT.US,D,20090610,000000,2.20136,2.21506,2.10615,2.16752,2931101,0
+MPT.US,D,20090611,000000,2.16397,2.22536,2.14005,2.14355,2181920,0
+MPT.US,D,20090612,000000,2.1265,2.16065,2.10615,2.15738,2988812,0
+MPT.US,D,20090615,000000,2.13006,2.13006,1.93924,2.04115,4598421,0
+MPT.US,D,20090616,000000,2.06859,2.07548,1.99374,2.00735,1524537,0
+MPT.US,D,20090617,000000,2.01055,2.03106,1.91534,1.93924,2082946,0
+MPT.US,D,20090618,000000,1.93924,1.98352,1.91534,1.95933,1196891,0
+MPT.US,D,20090619,000000,1.99004,2.00735,1.94265,1.94923,2285518,0
+MPT.US,D,20090622,000000,1.922,1.96953,1.89475,1.9017,1340186,0
+MPT.US,D,20090623,000000,1.92555,1.95286,1.9017,1.9049,1867139,0
+MPT.US,D,20090624,000000,1.93236,2.00402,1.92555,1.98352,1297345,0
+MPT.US,D,20090625,000000,1.95933,2.00402,1.95286,2.00402,2689345,0
+MPT.US,D,20090626,000000,1.98352,2.09597,1.9799,2.07874,4483746,0
+MPT.US,D,20090629,000000,2.09918,2.12304,2.02752,2.06159,1199102,0
+MPT.US,D,20090630,000000,2.05839,2.0923,2.03469,2.06859,1740554,0
+MPT.US,D,20090701,000000,2.0923,2.16752,2.05839,2.15057,1776783,0
+MPT.US,D,20090702,000000,2.08883,2.12304,2.00735,2.02432,1199860,0
+MPT.US,D,20090706,000000,2.01732,2.06859,1.97664,2.06159,1530646,0
+MPT.US,D,20090707,000000,2.06859,2.08557,2.00402,2.01412,1074961,0
+MPT.US,D,20090708,000000,2.03469,2.04115,1.92555,1.9799,1491982,0
+MPT.US,D,20090709,000000,2.01055,2.03106,1.97664,1.9799,826863,0
+MPT.US,D,20090710,000000,1.95933,1.99004,1.91846,1.96953,925501,0
+MPT.US,D,20090713,000000,1.99374,2.07874,1.95607,2.06859,1081054,0
+MPT.US,D,20090714,000000,2.0923,2.1265,2.03106,2.11968,1536511,0
+MPT.US,D,20090715,000000,2.16397,2.26266,2.1368,2.25254,1816109,0
+MPT.US,D,20090716,000000,2.24599,2.26977,2.20136,2.26266,822101,0
+MPT.US,D,20090717,000000,2.256,2.26977,2.20831,2.24599,988366,0
+MPT.US,D,20090720,000000,2.26621,2.32767,2.24913,2.32767,960047,0
+MPT.US,D,20090721,000000,2.33108,2.34124,2.25941,2.28346,3056467,0
+MPT.US,D,20090722,000000,2.26977,2.33108,2.25941,2.30051,3011302,0
+MPT.US,D,20090723,000000,2.30369,2.38543,2.28346,2.36514,2824097,0
+MPT.US,D,20090724,000000,2.3481,2.40941,2.33774,2.39913,1283919,0
+MPT.US,D,20090727,000000,2.39913,2.41276,2.35157,2.36849,2231129,0
+MPT.US,D,20090728,000000,2.36849,2.3821,2.32406,2.34457,2660340,0
+MPT.US,D,20090729,000000,2.32072,2.37876,2.32072,2.3481,9559199,0
+MPT.US,D,20090730,000000,2.3821,2.50124,2.3821,2.4708,2780849,0
+MPT.US,D,20090731,000000,2.46386,2.49784,2.3821,2.38543,3090154,0
+MPT.US,D,20090803,000000,2.41964,2.4708,2.40262,2.45364,2204202,0
+MPT.US,D,20090804,000000,2.45704,2.5422,2.44016,2.52196,4563627,0
+MPT.US,D,20090805,000000,2.53219,2.63757,2.5048,2.61392,2451565,0
+MPT.US,D,20090806,000000,2.67524,2.67524,2.50828,2.61392,2780214,0
+MPT.US,D,20090807,000000,2.64117,2.7909,2.6241,2.73327,2934675,0
+MPT.US,D,20090810,000000,2.71931,2.80806,2.69561,2.7093,2784895,0
+MPT.US,D,20090811,000000,2.70589,2.71595,2.57269,2.58332,2443630,0
+MPT.US,D,20090812,000000,2.55587,2.65799,2.5422,2.61392,2642278,0
+MPT.US,D,20090813,000000,2.64458,2.65799,2.57269,2.61392,2296734,0
+MPT.US,D,20090814,000000,2.60023,2.61711,2.52856,2.60366,1766537,0
+MPT.US,D,20090817,000000,2.5422,2.5422,2.49103,2.49784,1842110,0
+MPT.US,D,20090818,000000,2.52516,2.5422,2.46386,2.47739,1397836,0
+MPT.US,D,20090819,000000,2.44016,2.4708,2.42645,2.46052,1216019,0
+MPT.US,D,20090820,000000,2.45364,2.5355,2.45364,2.52516,1355400,0
+MPT.US,D,20090821,000000,2.549,2.64117,2.549,2.60023,3044379,0
+MPT.US,D,20090824,000000,2.61711,2.65147,2.60023,2.61711,1845717,0
+MPT.US,D,20090825,000000,2.6241,2.65799,2.61392,2.62748,1150948,0
+MPT.US,D,20090826,000000,2.62748,2.63757,2.59344,2.6069,1454018,0
+MPT.US,D,20090827,000000,2.55935,2.5695,2.42965,2.56278,6195830,0
+MPT.US,D,20090828,000000,2.58332,2.61058,2.5387,2.59,3100765,0
+MPT.US,D,20090831,000000,2.56278,2.59,2.5422,2.57972,2606733,0
+MPT.US,D,20090901,000000,2.56626,2.57269,2.48094,2.48444,2584161,0
+MPT.US,D,20090902,000000,2.47739,2.50124,2.42965,2.44689,2218703,0
+MPT.US,D,20090903,000000,2.47739,2.5048,2.42304,2.47413,3202454,0
+MPT.US,D,20090904,000000,2.4708,2.52516,2.44689,2.52516,1982771,0
+MPT.US,D,20090908,000000,2.55935,2.60023,2.52516,2.5695,2227506,0
+MPT.US,D,20090909,000000,2.5695,2.6241,2.55935,2.6069,1832582,0
+MPT.US,D,20090910,000000,2.61058,2.63417,2.57625,2.62066,2435759,0
+MPT.US,D,20090911,000000,2.62066,2.65494,2.61392,2.64117,1436574,0
+MPT.US,D,20090914,000000,2.6069,2.68857,2.6069,2.68539,1855244,0
+MPT.US,D,20090915,000000,2.62748,2.68204,2.59,2.665,2084325,0
+MPT.US,D,20090916,000000,2.67849,2.70247,2.65494,2.70247,1156496,0
+MPT.US,D,20090917,000000,2.70589,2.73327,2.66814,2.69561,1263975,0
+MPT.US,D,20090918,000000,2.71265,2.74676,2.69239,2.69561,2112663,0
+MPT.US,D,20090921,000000,2.665,2.7093,2.64776,2.68857,1474718,0
+MPT.US,D,20090922,000000,2.7093,2.74329,2.67849,2.71265,848309,0
+MPT.US,D,20090923,000000,2.72648,2.72953,2.66814,2.66814,1291498,0
+MPT.US,D,20090924,000000,2.67849,2.69239,2.5695,2.60366,2468968,0
+MPT.US,D,20090925,000000,2.58332,2.65147,2.5695,2.60366,1094997,0
+MPT.US,D,20090928,000000,2.61058,2.74676,2.6069,2.74676,1614817,0
+MPT.US,D,20090929,000000,2.74329,2.74329,2.67524,2.68204,3241157,0
+MPT.US,D,20090930,000000,2.69239,2.73327,2.64117,2.66153,1814309,0
+MPT.US,D,20091001,000000,2.64776,2.70589,2.59682,2.59682,1547239,0
+MPT.US,D,20091002,000000,2.5695,2.66814,2.55587,2.62748,1851935,0
+MPT.US,D,20091005,000000,2.63757,2.68204,2.62748,2.67849,1271916,0
+MPT.US,D,20091006,000000,2.69561,2.7093,2.65494,2.70247,2213265,0
+MPT.US,D,20091007,000000,2.7093,2.72299,2.64776,2.7093,1286007,0
+MPT.US,D,20091008,000000,2.72953,2.77734,2.69561,2.7603,1765375,0
+MPT.US,D,20091009,000000,2.73668,2.81135,2.73668,2.80112,3141318,0
+MPT.US,D,20091012,000000,2.81135,2.84206,2.78761,2.81135,883596,0
+MPT.US,D,20091013,000000,2.82149,2.84888,2.7603,2.79785,1094520,0
+MPT.US,D,20091014,000000,2.86603,2.90344,2.81496,2.90344,1513316,0
+MPT.US,D,20091015,000000,2.89675,2.92733,2.82845,2.89323,2087281,0
+MPT.US,D,20091016,000000,2.85243,2.88989,2.81496,2.84888,1287633,0
+MPT.US,D,20091019,000000,2.82845,2.8762,2.7909,2.85936,2352078,0
+MPT.US,D,20091020,000000,2.86945,2.8762,2.81496,2.86264,1463017,0
+MPT.US,D,20091021,000000,2.86264,2.92396,2.83533,2.83533,1312190,0
+MPT.US,D,20091022,000000,2.82845,2.93082,2.73327,2.91729,1156132,0
+MPT.US,D,20091023,000000,2.93082,2.93388,2.8762,2.90344,1091116,0
+MPT.US,D,20091026,000000,2.90344,3.0296,2.90344,2.93388,1485026,0
+MPT.US,D,20091027,000000,2.94103,3.01584,2.90018,2.90691,1079893,0
+MPT.US,D,20091028,000000,2.89323,2.91352,2.70247,2.70247,2844351,0
+MPT.US,D,20091029,000000,2.72953,2.80453,2.70247,2.78074,3208956,0
+MPT.US,D,20091030,000000,2.78074,2.79785,2.67524,2.72648,2634166,0
+MPT.US,D,20091102,000000,2.74329,2.82845,2.69561,2.77401,1499039,0
+MPT.US,D,20091103,000000,2.7603,2.82845,2.71265,2.81496,1390746,0
+MPT.US,D,20091104,000000,2.81844,2.86945,2.76372,2.76721,2143223,0
+MPT.US,D,20091105,000000,2.81496,2.95453,2.81496,2.95453,1698558,0
+MPT.US,D,20091106,000000,2.85591,2.91025,2.78074,2.90344,1907384,0
+MPT.US,D,20091109,000000,2.93082,3.01938,2.91729,3.00909,1375642,0
+MPT.US,D,20091110,000000,2.97843,3.02285,2.92048,2.99532,1872056,0
+MPT.US,D,20091111,000000,3.02285,3.10129,3.01257,3.08417,1606163,0
+MPT.US,D,20091112,000000,3.06722,3.12843,3.06722,3.10786,1782657,0
+MPT.US,D,20091113,000000,3.09424,3.12475,3.05003,3.11497,1739296,0
+MPT.US,D,20091116,000000,3.13513,3.22397,3.09773,3.22034,2060081,0
+MPT.US,D,20091117,000000,3.18296,3.29535,3.16279,3.22722,2555425,0
+MPT.US,D,20091118,000000,3.22034,3.28165,3.2033,3.26136,2348303,0
+MPT.US,D,20091119,000000,3.23752,3.31608,3.19345,3.22722,1810350,0
+MPT.US,D,20091120,000000,3.22397,3.27152,3.19991,3.23752,1175507,0
+MPT.US,D,20091123,000000,3.27152,3.36695,3.26809,3.30885,1718075,0
+MPT.US,D,20091124,000000,3.3294,3.34303,3.26809,3.31932,1309661,0
+MPT.US,D,20091125,000000,3.32279,3.35353,3.30235,3.30885,1247430,0
+MPT.US,D,20091127,000000,3.27152,3.2886,3.23056,3.23056,839167,0
+MPT.US,D,20091130,000000,3.24751,3.31244,3.22034,3.29867,2527868,0
+MPT.US,D,20091201,000000,3.31932,3.42144,3.2886,3.40441,1861335,0
+MPT.US,D,20091202,000000,3.39773,3.5,3.39773,3.47267,1605436,0
+MPT.US,D,20091203,000000,3.49644,3.54086,3.4318,3.43874,1490829,0
+MPT.US,D,20091204,000000,3.51022,3.5884,3.45914,3.56796,2103148,0
+MPT.US,D,20091207,000000,3.55784,3.6024,3.51022,3.53745,1345438,0
+MPT.US,D,20091208,000000,3.5,3.53745,3.44524,3.44881,1661675,0
+MPT.US,D,20091209,000000,3.44881,3.47939,3.37367,3.40441,2178219,0
+MPT.US,D,20091210,000000,3.41456,3.47608,3.35353,3.40796,2270191,0
+MPT.US,D,20091211,000000,3.44524,3.51022,3.44189,3.46259,1341594,0
+MPT.US,D,20091214,000000,3.47608,3.5476,3.41804,3.54412,2047127,0
+MPT.US,D,20091215,000000,3.47608,3.47608,3.35353,3.37738,3028702,0
+MPT.US,D,20091216,000000,3.40441,3.4318,3.30235,3.31608,1818414,0
+MPT.US,D,20091217,000000,3.2783,3.36355,3.23752,3.29867,2205277,0
+MPT.US,D,20091218,000000,3.3294,3.33961,3.24751,3.2783,3873159,0
+MPT.US,D,20091221,000000,3.28165,3.32279,3.25462,3.2886,2963990,0
+MPT.US,D,20091222,000000,3.2886,3.36355,3.2886,3.34303,1492678,0
+MPT.US,D,20091223,000000,3.35673,3.41456,3.32622,3.39079,1256717,0
+MPT.US,D,20091224,000000,3.40093,3.46259,3.38071,3.45914,725026,0
+MPT.US,D,20091228,000000,3.45914,3.49644,3.44524,3.47608,1269327,0
+MPT.US,D,20091229,000000,3.49318,3.49644,3.45914,3.48609,1294846,0
+MPT.US,D,20091230,000000,3.47608,3.49644,3.42838,3.49318,1461451,0
+MPT.US,D,20091231,000000,3.49318,3.50326,3.40796,3.40796,1392509,0
+MPT.US,D,20100104,000000,3.41804,3.49644,3.41117,3.4318,1262240,0
+MPT.US,D,20100105,000000,3.44189,3.61219,3.39079,3.53056,2309888,0
+MPT.US,D,20100106,000000,3.54086,3.7043,3.49644,3.54086,2978588,0
+MPT.US,D,20100107,000000,3.5476,3.56796,3.44524,3.51661,1330399,0
+MPT.US,D,20100108,000000,3.52704,3.54412,3.43506,3.44881,1613666,0
+MPT.US,D,20100111,000000,3.48283,3.51661,3.4523,3.50326,900410,0
+MPT.US,D,20100112,000000,3.45535,3.49644,3.37367,3.38391,1597397,0
+MPT.US,D,20100113,000000,3.42144,3.46921,3.39411,3.45914,1579209,0
+MPT.US,D,20100114,000000,3.47939,3.52704,3.45914,3.47939,1022185,0
+MPT.US,D,20100115,000000,3.46259,3.50672,3.4523,3.48609,1577869,0
+MPT.US,D,20100119,000000,3.47608,3.5884,3.45914,3.5884,1670014,0
+MPT.US,D,20100120,000000,3.55784,3.57833,3.50672,3.56796,1236047,0
+MPT.US,D,20100121,000000,3.57833,3.58501,3.51022,3.52704,1883718,0
+MPT.US,D,20100122,000000,3.53056,3.56796,3.44189,3.44189,1688845,0
+MPT.US,D,20100125,000000,3.48283,3.48283,3.39079,3.39411,1597579,0
+MPT.US,D,20100126,000000,3.3874,3.40441,3.33289,3.37027,3171060,0
+MPT.US,D,20100127,000000,3.35353,3.3874,3.28521,3.37027,2445200,0
+MPT.US,D,20100128,000000,3.33961,3.39411,3.30885,3.33289,2599250,0
+MPT.US,D,20100129,000000,3.39773,3.54086,3.35673,3.41117,3689186,0
+MPT.US,D,20100201,000000,3.45535,3.48964,3.39079,3.40796,1651803,0
+MPT.US,D,20100202,000000,3.40093,3.42477,3.36355,3.3874,2505303,0
+MPT.US,D,20100203,000000,3.36011,3.42477,3.35673,3.37027,1581099,0
+MPT.US,D,20100204,000000,3.35008,3.36355,3.22397,3.23056,2201861,0
+MPT.US,D,20100205,000000,3.23056,3.27152,3.11824,3.26136,2530519,0
+MPT.US,D,20100208,000000,3.28165,3.2886,3.20679,3.20679,1291021,0
+MPT.US,D,20100209,000000,3.25093,3.2886,3.22034,3.23425,1773002,0
+MPT.US,D,20100210,000000,3.22397,3.29195,3.16919,3.26478,1863939,0
+MPT.US,D,20100211,000000,3.25801,3.34658,3.23752,3.34303,1452582,0
+MPT.US,D,20100212,000000,3.30587,3.40441,3.29867,3.39773,1498201,0
+MPT.US,D,20100216,000000,3.40093,3.51357,3.37367,3.50672,1713788,0
+MPT.US,D,20100217,000000,3.51022,3.58161,3.47267,3.48964,1752141,0
+MPT.US,D,20100218,000000,3.46586,3.5545,3.45535,3.5545,1396472,0
+MPT.US,D,20100219,000000,3.49318,3.61219,3.49318,3.59861,1984877,0
+MPT.US,D,20100222,000000,3.61579,3.64311,3.58501,3.6024,2008598,0
+MPT.US,D,20100223,000000,3.60891,3.64978,3.52704,3.53745,1954265,0
+MPT.US,D,20100224,000000,3.56123,3.5884,3.5239,3.57132,947004,0
+MPT.US,D,20100225,000000,3.5239,3.53745,3.46259,3.53056,1171481,0
+MPT.US,D,20100226,000000,3.53745,3.54412,3.5,3.50672,1663121,0
+MPT.US,D,20100301,000000,3.5545,3.57833,3.53399,3.57132,1809539,0
+MPT.US,D,20100302,000000,3.58501,3.64311,3.57132,3.64311,1898588,0
+MPT.US,D,20100303,000000,3.65985,3.67703,3.61913,3.62267,1003997,0
+MPT.US,D,20100304,000000,3.64645,3.65659,3.61579,3.63943,1079331,0
+MPT.US,D,20100305,000000,3.66363,3.66363,3.56123,3.60573,3712789,0
+MPT.US,D,20100308,000000,3.62267,3.62609,3.58501,3.6024,1205152,0
+MPT.US,D,20100309,000000,3.5884,3.64978,3.5884,3.61913,1226814,0
+MPT.US,D,20100310,000000,3.62914,3.68385,3.61219,3.67036,1099232,0
+MPT.US,D,20100311,000000,3.64978,3.71116,3.62267,3.70761,1471302,0
+MPT.US,D,20100312,000000,3.71813,3.79277,3.69052,3.769,2590676,0
+MPT.US,D,20100315,000000,3.77262,3.82017,3.74864,3.76573,2136938,0
+MPT.US,D,20100316,000000,3.73153,3.80307,3.67375,3.79965,1881422,0
+MPT.US,D,20100317,000000,3.80661,3.83735,3.75886,3.83045,1789241,0
+MPT.US,D,20100318,000000,3.82351,3.82351,3.7519,3.78963,906343,0
+MPT.US,D,20100319,000000,3.79277,3.81348,3.64978,3.67036,2044395,0
+MPT.US,D,20100322,000000,3.64311,3.7043,3.61219,3.69052,1304405,0
+MPT.US,D,20100323,000000,3.68049,3.72835,3.63943,3.72138,1778336,0
+MPT.US,D,20100324,000000,3.69052,3.86096,3.67703,3.80307,2039202,0
+MPT.US,D,20100325,000000,3.82351,3.89176,3.79638,3.80661,1878029,0
+MPT.US,D,20100326,000000,3.82351,3.86096,3.72138,3.73153,1783346,0
+MPT.US,D,20100329,000000,3.75886,3.76233,3.68725,3.73488,996995,0
+MPT.US,D,20100330,000000,3.7519,3.77262,3.65328,3.67703,1384681,0
+MPT.US,D,20100331,000000,3.67375,3.68385,3.56796,3.57132,2627687,0
+MPT.US,D,20100401,000000,3.58501,3.62914,3.56796,3.61219,1418778,0
+MPT.US,D,20100405,000000,3.63624,3.71813,3.60573,3.71813,1905437,0
+MPT.US,D,20100406,000000,3.70761,3.76233,3.64645,3.76233,1636747,0
+MPT.US,D,20100407,000000,3.76573,3.78263,3.67375,3.69769,2295924,0
+MPT.US,D,20100408,000000,3.69052,3.7043,3.66696,3.68385,860836,0
+MPT.US,D,20100409,000000,3.69052,3.72835,3.65659,3.72835,1159613,0
+MPT.US,D,20100412,000000,3.73833,3.74537,3.68725,3.70096,1050541,0
+MPT.US,D,20100413,000000,3.56455,3.62914,3.4523,3.57486,5306736,0
+MPT.US,D,20100414,000000,3.58501,3.61219,3.45535,3.46586,5957532,0
+MPT.US,D,20100415,000000,3.40093,3.42477,3.29195,3.33644,58831643,0
+MPT.US,D,20100416,000000,3.32279,3.36011,3.23752,3.28165,10144307,0
+MPT.US,D,20100419,000000,3.26136,3.31244,3.24426,3.30885,16249491,0
+MPT.US,D,20100420,000000,3.31932,3.36695,3.28521,3.35673,5111522,0
+MPT.US,D,20100421,000000,3.35008,3.40093,3.32279,3.38071,4657990,0
+MPT.US,D,20100422,000000,3.36355,3.4318,3.30885,3.42838,4614559,0
+MPT.US,D,20100423,000000,3.44069,3.45443,3.38149,3.44069,2660730,0
+MPT.US,D,20100426,000000,3.42838,3.51661,3.40441,3.51022,5094849,0
+MPT.US,D,20100427,000000,3.48609,3.52051,3.41804,3.4523,5010020,0
+MPT.US,D,20100428,000000,3.46586,3.49318,3.43506,3.47267,4237388,0
+MPT.US,D,20100429,000000,3.49318,3.57833,3.45914,3.57833,6729571,0
+MPT.US,D,20100430,000000,3.56796,3.59535,3.40796,3.42477,14301034,0
+MPT.US,D,20100503,000000,3.43874,3.55784,3.43506,3.53745,4952542,0
+MPT.US,D,20100504,000000,3.48964,3.52051,3.39079,3.42477,6464291,0
+MPT.US,D,20100505,000000,3.40796,3.40796,3.29867,3.31244,5282418,0
+MPT.US,D,20100506,000000,3.28521,3.35008,2.71931,3.10786,6985260,0
+MPT.US,D,20100507,000000,3.19345,3.19991,2.98171,3.10447,4548299,0
+MPT.US,D,20100510,000000,3.25801,3.36355,3.25093,3.35353,3805570,0
+MPT.US,D,20100511,000000,3.3294,3.40093,3.29867,3.35673,4610132,0
+MPT.US,D,20100512,000000,3.37738,3.41804,3.34303,3.41456,2878035,0
+MPT.US,D,20100513,000000,3.40093,3.42144,3.31244,3.36355,4331140,0
+MPT.US,D,20100514,000000,3.30587,3.3294,3.23752,3.2886,4918760,0
+MPT.US,D,20100517,000000,3.2783,3.35353,3.21027,3.32622,3926507,0
+MPT.US,D,20100518,000000,3.40093,3.42477,3.27152,3.30235,5378175,0
+MPT.US,D,20100519,000000,3.28165,3.34303,3.24426,3.28165,5005467,0
+MPT.US,D,20100520,000000,3.18296,3.23425,3.05003,3.05003,6866715,0
+MPT.US,D,20100521,000000,3.00242,3.2033,2.98171,3.13853,9079098,0
+MPT.US,D,20100524,000000,3.14563,3.19991,3.10129,3.11135,2889109,0
+MPT.US,D,20100525,000000,3.05003,3.16607,3.01584,3.14875,4909891,0
+MPT.US,D,20100526,000000,3.18651,3.24426,3.10129,3.11135,3185344,0
+MPT.US,D,20100527,000000,3.19665,3.29867,3.1523,3.29535,2684303,0
+MPT.US,D,20100528,000000,3.28521,3.32279,3.2033,3.25462,2604849,0
+MPT.US,D,20100601,000000,3.22034,3.23752,3.12149,3.12149,2916294,0
+MPT.US,D,20100602,000000,3.13853,3.18651,3.10447,3.18651,2761285,0
+MPT.US,D,20100603,000000,3.17942,3.23752,3.14563,3.20679,3310485,0
+MPT.US,D,20100604,000000,3.13186,3.1523,3.00577,3.00577,4107433,0
+MPT.US,D,20100607,000000,3.04663,3.07715,2.9477,2.95453,3256226,0
+MPT.US,D,20100608,000000,2.96474,3.02626,2.87979,3.01938,4166179,0
+MPT.US,D,20100609,000000,3.06046,3.11497,3.00242,3.00577,4644547,0
+MPT.US,D,20100610,000000,3.07069,3.18651,3.03288,3.16607,3067753,0
+MPT.US,D,20100611,000000,3.13186,3.25801,3.13186,3.25801,2887876,0
+MPT.US,D,20100614,000000,3.32279,3.36355,3.2886,3.34658,5117465,0
+MPT.US,D,20100615,000000,3.28521,3.33289,3.23425,3.32622,3463717,0
+MPT.US,D,20100616,000000,3.28165,3.32279,3.27152,3.2783,3434255,0
+MPT.US,D,20100617,000000,3.28165,3.31608,3.24071,3.29867,3018860,0
+MPT.US,D,20100618,000000,3.30235,3.38071,3.24071,3.35353,6912524,0
+MPT.US,D,20100621,000000,3.41456,3.45914,3.36695,3.37367,6110926,0
+MPT.US,D,20100622,000000,3.37738,3.40796,3.22397,3.22397,4333718,0
+MPT.US,D,20100623,000000,3.22034,3.25462,3.17266,3.17942,2841499,0
+MPT.US,D,20100624,000000,3.16607,3.21027,3.12475,3.16279,2719446,0
+MPT.US,D,20100625,000000,3.16279,3.30587,3.14221,3.27504,5372482,0
+MPT.US,D,20100628,000000,3.27504,3.31932,3.23056,3.2886,2621263,0
+MPT.US,D,20100629,000000,3.217,3.25093,3.17942,3.21361,4651920,0
+MPT.US,D,20100630,000000,3.21168,3.28932,3.20828,3.21529,3994864,0
+MPT.US,D,20100701,000000,3.2033,3.23752,3.12475,3.18296,6140798,0
+MPT.US,D,20100702,000000,3.21361,3.22034,3.13186,3.18651,2607814,0
+MPT.US,D,20100706,000000,3.2033,3.26809,3.0636,3.07715,4032359,0
+MPT.US,D,20100707,000000,3.10129,3.21027,3.08417,3.21027,3357935,0
+MPT.US,D,20100708,000000,3.25462,3.26809,3.19345,3.23425,2546468,0
+MPT.US,D,20100709,000000,3.22034,3.2886,3.22034,3.28521,2487362,0
+MPT.US,D,20100712,000000,3.2886,3.2886,3.22397,3.26809,1716419,0
+MPT.US,D,20100713,000000,3.30587,3.31608,3.26478,3.30587,3741925,0
+MPT.US,D,20100714,000000,3.29535,3.34303,3.24071,3.2886,2155914,0
+MPT.US,D,20100715,000000,3.29867,3.31608,3.21361,3.27504,2089528,0
+MPT.US,D,20100716,000000,3.25462,3.25462,3.14563,3.15897,3257104,0
+MPT.US,D,20100719,000000,3.16279,3.21361,3.12843,3.20679,1958855,0
+MPT.US,D,20100720,000000,3.1523,3.28521,3.13513,3.28521,2318351,0
+MPT.US,D,20100721,000000,3.30587,3.30587,3.18975,3.19991,2410760,0
+MPT.US,D,20100722,000000,3.23425,3.29867,3.21361,3.29867,3679162,0
+MPT.US,D,20100723,000000,3.2783,3.37027,3.23752,3.37027,2371938,0
+MPT.US,D,20100726,000000,3.37738,3.48283,3.36355,3.48283,3433608,0
+MPT.US,D,20100727,000000,3.51022,3.5239,3.44881,3.49318,2809485,0
+MPT.US,D,20100728,000000,3.48964,3.53056,3.44524,3.45914,2463387,0
+MPT.US,D,20100729,000000,3.48283,3.51022,3.39079,3.42838,2496357,0
+MPT.US,D,20100730,000000,3.39079,3.44881,3.36011,3.3874,2890348,0
+MPT.US,D,20100802,000000,3.44189,3.47267,3.39773,3.44189,2492090,0
+MPT.US,D,20100803,000000,3.41804,3.5,3.3874,3.43874,1672762,0
+MPT.US,D,20100804,000000,3.4523,3.50672,3.44189,3.49644,2066927,0
+MPT.US,D,20100805,000000,3.47608,3.5239,3.41456,3.42838,1985148,0
+MPT.US,D,20100806,000000,3.41117,3.46259,3.36355,3.43506,1732886,0
+MPT.US,D,20100809,000000,3.46586,3.47267,3.40093,3.46259,1883499,0
+MPT.US,D,20100810,000000,3.41804,3.47939,3.39079,3.42144,2181671,0
+MPT.US,D,20100811,000000,3.35353,3.37738,3.28521,3.30235,2655257,0
+MPT.US,D,20100812,000000,3.25093,3.29867,3.22722,3.24426,2691056,0
+MPT.US,D,20100813,000000,3.23752,3.25093,3.217,3.22397,1634500,0
+MPT.US,D,20100816,000000,3.19991,3.28521,3.19991,3.24751,1437972,0
+MPT.US,D,20100817,000000,3.28165,3.33289,3.23425,3.31244,1535163,0
+MPT.US,D,20100818,000000,3.31932,3.3294,3.27152,3.31608,1257861,0
+MPT.US,D,20100819,000000,3.30885,3.30885,3.18296,3.19991,2242394,0
+MPT.US,D,20100820,000000,3.19345,3.27504,3.17942,3.26478,2189340,0
+MPT.US,D,20100823,000000,3.29535,3.29535,3.22397,3.23425,1957573,0
+MPT.US,D,20100824,000000,3.18975,3.22397,3.18296,3.2033,3779319,0
+MPT.US,D,20100825,000000,3.17266,3.26478,3.17266,3.26136,3138384,0
+MPT.US,D,20100826,000000,3.2886,3.30587,3.24751,3.26809,2133736,0
+MPT.US,D,20100827,000000,3.30235,3.3294,3.24071,3.32622,2071992,0
+MPT.US,D,20100830,000000,3.32622,3.37367,3.29535,3.31932,1776345,0
+MPT.US,D,20100831,000000,3.32275,3.36772,3.27767,3.35397,3718060,0
+MPT.US,D,20100901,000000,3.40441,3.5,3.38071,3.49644,3532383,0
+MPT.US,D,20100902,000000,3.49318,3.51661,3.46259,3.51357,2282503,0
+MPT.US,D,20100903,000000,3.53399,3.54412,3.49318,3.51357,1749890,0
+MPT.US,D,20100907,000000,3.5,3.53056,3.47608,3.51022,2331599,0
+MPT.US,D,20100908,000000,3.5239,3.5476,3.50672,3.52704,2245244,0
+MPT.US,D,20100909,000000,3.56123,3.56796,3.53056,3.54086,3238991,0
+MPT.US,D,20100910,000000,3.49644,3.49644,3.38391,3.39079,1978408,0
+MPT.US,D,20100913,000000,3.42838,3.45535,3.41117,3.44524,2703937,0
+MPT.US,D,20100914,000000,3.44524,3.44881,3.38071,3.38071,2075012,0
+MPT.US,D,20100915,000000,3.37367,3.41804,3.33961,3.39773,2125609,0
+MPT.US,D,20100916,000000,3.39773,3.40796,3.36355,3.37738,1743449,0
+MPT.US,D,20100917,000000,3.41804,3.41804,3.34658,3.37027,2327150,0
+MPT.US,D,20100920,000000,3.37367,3.46259,3.37367,3.45914,3048725,0
+MPT.US,D,20100921,000000,3.44524,3.49318,3.42477,3.45914,2831485,0
+MPT.US,D,20100922,000000,3.4523,3.46921,3.41804,3.43506,2098018,0
+MPT.US,D,20100923,000000,3.41804,3.42477,3.35353,3.36355,2391270,0
+MPT.US,D,20100924,000000,3.41117,3.5,3.40441,3.5,2419860,0
+MPT.US,D,20100927,000000,3.49644,3.51022,3.4523,3.46259,2136796,0
+MPT.US,D,20100928,000000,3.48283,3.5,3.42838,3.5,2429998,0
+MPT.US,D,20100929,000000,3.48283,3.49318,3.41456,3.48609,2566352,0
+MPT.US,D,20100930,000000,3.49596,3.50297,3.42322,3.45443,2604856,0
+MPT.US,D,20101001,000000,3.47608,3.5,3.41804,3.48609,2148194,0
+MPT.US,D,20101004,000000,3.47608,3.51661,3.42144,3.51661,3082742,0
+MPT.US,D,20101005,000000,3.54412,3.57132,3.49644,3.56455,2772044,0
+MPT.US,D,20101006,000000,3.55784,3.56123,3.50326,3.51357,1540566,0
+MPT.US,D,20101007,000000,3.51661,3.55784,3.5,3.51022,1753426,0
+MPT.US,D,20101008,000000,3.5,3.56123,3.48609,3.5476,1681913,0
+MPT.US,D,20101011,000000,3.5545,3.6024,3.5545,3.56796,1443513,0
+MPT.US,D,20101012,000000,3.56123,3.5884,3.54412,3.56123,1946174,0
+MPT.US,D,20101013,000000,3.57833,3.70761,3.56123,3.65328,2592195,0
+MPT.US,D,20101014,000000,3.65659,3.69052,3.63268,3.66696,1863674,0
+MPT.US,D,20101015,000000,3.69052,3.69769,3.64311,3.66696,1581170,0
+MPT.US,D,20101018,000000,3.65985,3.72835,3.61913,3.72138,1964322,0
+MPT.US,D,20101019,000000,3.67375,3.7519,3.63943,3.64645,2983317,0
+MPT.US,D,20101020,000000,3.67036,3.76573,3.65985,3.73153,2808226,0
+MPT.US,D,20101021,000000,3.75529,3.79277,3.73833,3.77262,2521972,0
+MPT.US,D,20101022,000000,3.7793,3.81682,3.7519,3.75886,1750089,0
+MPT.US,D,20101025,000000,3.79965,3.81682,3.75529,3.78263,1664228,0
+MPT.US,D,20101026,000000,3.74864,3.79277,3.73833,3.77262,1296763,0
+MPT.US,D,20101027,000000,3.75529,3.78263,3.7145,3.74182,1428764,0
+MPT.US,D,20101028,000000,3.77262,3.79277,3.7145,3.75886,1197603,0
+MPT.US,D,20101029,000000,3.75068,3.82967,3.75068,3.81186,1578724,0
+MPT.US,D,20101101,000000,3.83379,3.86096,3.7793,3.82351,1625985,0
+MPT.US,D,20101102,000000,3.85786,3.87451,3.81682,3.87139,1705028,0
+MPT.US,D,20101103,000000,3.87139,3.87451,3.75529,3.78263,2377776,0
+MPT.US,D,20101104,000000,3.79965,3.97025,3.73833,3.90206,2583983,0
+MPT.US,D,20101105,000000,3.9192,3.9498,3.87451,3.88147,1723726,0
+MPT.US,D,20101108,000000,3.87139,3.92567,3.86442,3.92263,1582159,0
+MPT.US,D,20101109,000000,3.9464,3.9464,3.7519,3.78617,3159342,0
+MPT.US,D,20101110,000000,3.78617,3.83735,3.74182,3.80661,2421999,0
+MPT.US,D,20101111,000000,3.769,3.81348,3.769,3.80307,1821510,0
+MPT.US,D,20101112,000000,3.78263,3.82017,3.74182,3.74864,1537099,0
+MPT.US,D,20101115,000000,3.7519,3.79638,3.70761,3.7145,1615781,0
+MPT.US,D,20101116,000000,3.68049,3.68385,3.55784,3.5884,3278525,0
+MPT.US,D,20101117,000000,3.60891,3.65985,3.59195,3.63268,1580551,0
+MPT.US,D,20101118,000000,3.67703,3.7043,3.61579,3.63268,1585351,0
+MPT.US,D,20101119,000000,3.60891,3.63268,3.57833,3.61913,1365331,0
+MPT.US,D,20101122,000000,3.61913,3.67036,3.61219,3.64645,1628466,0
+MPT.US,D,20101123,000000,3.61219,3.63943,3.59535,3.62609,1249991,0
+MPT.US,D,20101124,000000,3.65659,3.71116,3.65659,3.68049,1869160,0
+MPT.US,D,20101126,000000,3.66696,3.7145,3.66696,3.70096,451608,0
+MPT.US,D,20101129,000000,3.68385,3.7043,3.64311,3.65328,1949185,0
+MPT.US,D,20101130,000000,3.62439,3.65214,3.56179,3.57224,3946300,0
+MPT.US,D,20101201,000000,3.62609,3.64645,3.52704,3.52704,3886646,0
+MPT.US,D,20101202,000000,3.54086,3.60573,3.50672,3.60573,2496025,0
+MPT.US,D,20101203,000000,3.58501,3.59535,3.5545,3.58161,1538947,0
+MPT.US,D,20101206,000000,3.5884,3.59195,3.53745,3.56796,2612800,0
+MPT.US,D,20101207,000000,3.551,3.551,3.51661,3.52704,2833955,0
+MPT.US,D,20101208,000000,3.52704,3.54412,3.47939,3.48609,1595895,0
+MPT.US,D,20101209,000000,3.51022,3.5239,3.45535,3.45535,2692921,0
+MPT.US,D,20101210,000000,3.45535,3.47267,3.44881,3.45914,1898983,0
+MPT.US,D,20101213,000000,3.47939,3.48283,3.42838,3.44881,2776820,0
+MPT.US,D,20101214,000000,3.46259,3.49644,3.4318,3.4318,3348783,0
+MPT.US,D,20101215,000000,3.43874,3.49644,3.43874,3.44881,2988347,0
+MPT.US,D,20101216,000000,3.46821,3.48914,3.4093,3.46474,14510006,0
+MPT.US,D,20101217,000000,3.46259,3.46921,3.41804,3.43874,4188325,0
+MPT.US,D,20101220,000000,3.44189,3.46259,3.4318,3.4318,3313097,0
+MPT.US,D,20101221,000000,3.45914,3.48283,3.43874,3.48283,3438842,0
+MPT.US,D,20101222,000000,3.5,3.53399,3.46586,3.51357,5832624,0
+MPT.US,D,20101223,000000,3.52704,3.53056,3.4318,3.49318,5016025,0
+MPT.US,D,20101227,000000,3.49644,3.57486,3.46586,3.57486,3757232,0
+MPT.US,D,20101228,000000,3.57132,3.62914,3.5476,3.61913,2132051,0
+MPT.US,D,20101229,000000,3.62814,3.63538,3.61069,3.62472,1373360,0
+MPT.US,D,20101230,000000,3.62814,3.69528,3.62112,3.64602,1672257,0
+MPT.US,D,20101231,000000,3.66036,3.70813,3.64936,3.68981,2698673,0
+MPT.US,D,20110103,000000,3.72494,3.73153,3.69052,3.72835,2239911,0
+MPT.US,D,20110104,000000,3.72138,3.74182,3.62914,3.63624,3220705,0
+MPT.US,D,20110105,000000,3.63624,3.73153,3.63624,3.73153,2587205,0
+MPT.US,D,20110106,000000,3.74537,3.74864,3.66363,3.71116,2736687,0
+MPT.US,D,20110107,000000,3.72494,3.73833,3.61219,3.67036,2360812,0
+MPT.US,D,20110110,000000,3.66363,3.69052,3.61579,3.68385,2315166,0
+MPT.US,D,20110111,000000,3.68725,3.7043,3.61579,3.65328,1431127,0
+MPT.US,D,20110112,000000,3.67036,3.7043,3.64645,3.67375,1625533,0
+MPT.US,D,20110113,000000,3.65985,3.68385,3.63943,3.67036,1367496,0
+MPT.US,D,20110114,000000,3.68385,3.72138,3.68049,3.71813,1450978,0
+MPT.US,D,20110118,000000,3.69769,3.73153,3.67375,3.71116,1280557,0
+MPT.US,D,20110119,000000,3.72138,3.74182,3.63268,3.64645,1974539,0
+MPT.US,D,20110120,000000,3.62267,3.69415,3.62267,3.63943,1494621,0
+MPT.US,D,20110121,000000,3.65328,3.67703,3.63943,3.67375,1644871,0
+MPT.US,D,20110124,000000,3.69052,3.69415,3.65985,3.67703,1085713,0
+MPT.US,D,20110125,000000,3.65985,3.7145,3.65985,3.7145,1646146,0
+MPT.US,D,20110126,000000,3.73488,3.7519,3.69769,3.74537,2091472,0
+MPT.US,D,20110127,000000,3.73153,3.79965,3.70761,3.7519,1954568,0
+MPT.US,D,20110128,000000,3.769,3.78617,3.68385,3.68725,1756838,0
+MPT.US,D,20110131,000000,3.70813,3.77425,3.6825,3.74133,1916245,0
+MPT.US,D,20110201,000000,3.77262,3.83379,3.75886,3.81007,2774124,0
+MPT.US,D,20110202,000000,3.78617,3.82702,3.76573,3.81007,1732124,0
+MPT.US,D,20110203,000000,3.81682,3.82017,3.769,3.78617,1271816,0
+MPT.US,D,20110204,000000,3.78263,3.78963,3.72494,3.73153,1394385,0
+MPT.US,D,20110207,000000,3.72494,3.82017,3.71813,3.7519,1756455,0
+MPT.US,D,20110208,000000,3.75886,3.79965,3.74537,3.79277,1984480,0
+MPT.US,D,20110209,000000,3.78617,3.81007,3.76233,3.7793,1287901,0
+MPT.US,D,20110210,000000,3.77694,3.81172,3.75269,3.77694,1697911,0
+MPT.US,D,20110211,000000,3.769,3.80661,3.76573,3.80661,1644111,0
+MPT.US,D,20110214,000000,3.79965,3.80661,3.74864,3.79965,1712087,0
+MPT.US,D,20110215,000000,3.79638,3.83045,3.78263,3.78617,2796852,0
+MPT.US,D,20110216,000000,3.79638,3.84747,3.79638,3.83045,1326450,0
+MPT.US,D,20110218,000000,3.85786,3.91227,3.85066,3.87451,1867829,0
+MPT.US,D,20110222,000000,3.8543,3.88855,3.81682,3.83045,1806816,0
+MPT.US,D,20110223,000000,3.83735,3.87139,3.83045,3.83379,1956174,0
+MPT.US,D,20110224,000000,3.84747,3.87139,3.7793,3.8408,1784178,0
+MPT.US,D,20110225,000000,3.83578,3.92602,3.83578,3.92602,1963076,0
+MPT.US,D,20110228,000000,3.9317,3.99899,3.91766,3.99899,2056125,0
+MPT.US,D,20110301,000000,3.99906,4.00245,3.84989,3.85655,1915631,0
+MPT.US,D,20110302,000000,3.85997,3.90887,3.84656,3.87747,1671309,0
+MPT.US,D,20110303,000000,3.90183,3.95036,3.90183,3.93322,1346175,0
+MPT.US,D,20110304,000000,3.92276,3.94668,3.88814,3.92959,1327424,0
+MPT.US,D,20110307,000000,3.9395,3.9635,3.83735,3.87451,1397384,0
+MPT.US,D,20110308,000000,3.88082,3.97832,3.87063,3.94334,1413707,0
+MPT.US,D,20110309,000000,3.94334,3.96789,3.90183,3.92602,1561927,0
+MPT.US,D,20110310,000000,3.90183,3.9192,3.87747,3.89468,1854835,0
+MPT.US,D,20110311,000000,3.89468,3.98507,3.89126,3.96449,1898378,0
+MPT.US,D,20110314,000000,3.96449,3.96789,3.91227,3.91227,1767181,0
+MPT.US,D,20110315,000000,3.79077,3.87747,3.7839,3.8394,2520811,0
+MPT.US,D,20110316,000000,3.8394,3.87747,3.80468,3.80468,2892493,0
+MPT.US,D,20110317,000000,3.86111,3.86111,3.81889,3.83286,1654220,0
+MPT.US,D,20110318,000000,3.85997,3.89126,3.84266,3.89126,2030702,0
+MPT.US,D,20110321,000000,3.92276,3.94668,3.90887,3.92959,1383569,0
+MPT.US,D,20110322,000000,3.93995,3.95036,3.88814,3.90183,982854,0
+MPT.US,D,20110323,000000,3.89468,3.90183,3.8394,3.84266,1954226,0
+MPT.US,D,20110324,000000,3.85331,3.88452,3.81513,3.81851,1755348,0
+MPT.US,D,20110325,000000,3.83243,3.89126,3.82222,3.8394,1327064,0
+MPT.US,D,20110328,000000,3.85655,3.9192,3.85331,3.88814,1372444,0
+MPT.US,D,20110329,000000,3.89126,3.90525,3.87063,3.89126,1905980,0
+MPT.US,D,20110330,000000,3.89864,3.95036,3.89468,3.95036,1979790,0
+MPT.US,D,20110331,000000,3.9508,4.01681,3.94689,4.01326,2931377,0
+MPT.US,D,20110401,000000,4.01984,4.06823,3.99188,4.00245,2047997,0
+MPT.US,D,20110404,000000,4.02323,4.05795,4.00245,4.01984,1504493,0
+MPT.US,D,20110405,000000,4.02659,4.04411,3.99906,4.02323,1135294,0
+MPT.US,D,20110406,000000,4.03376,4.04411,4.00933,4.01984,887171,0
+MPT.US,D,20110407,000000,4.03021,4.03376,3.95733,3.97832,1311864,0
+MPT.US,D,20110408,000000,3.99544,4.01984,3.91582,3.92602,1801839,0
+MPT.US,D,20110411,000000,3.93322,4.00585,3.93322,3.95406,1351684,0
+MPT.US,D,20110412,000000,3.93995,4.00585,3.93641,3.98854,1883147,0
+MPT.US,D,20110413,000000,3.98854,4.03709,3.95406,3.9711,1147037,0
+MPT.US,D,20110414,000000,3.9711,4.05453,3.95406,4.05453,1648488,0
+MPT.US,D,20110415,000000,4.0473,4.11018,4.0473,4.0823,3546322,0
+MPT.US,D,20110418,000000,4.04071,4.08583,4.02323,4.0786,1749190,0
+MPT.US,D,20110419,000000,4.09918,4.14082,4.0786,4.10322,1618778,0
+MPT.US,D,20110420,000000,4.14445,4.16183,4.10322,4.14841,2194234,0
+MPT.US,D,20110421,000000,4.15509,4.16183,4.13076,4.14445,1366596,0
+MPT.US,D,20110425,000000,4.14445,4.15184,4.09591,4.12373,1084432,0
+MPT.US,D,20110426,000000,4.14082,4.18277,4.12726,4.169,2075531,0
+MPT.US,D,20110427,000000,4.17922,4.1935,4.16537,4.18993,1249262,0
+MPT.US,D,20110428,000000,4.19674,4.26585,4.18993,4.26585,1324648,0
+MPT.US,D,20110429,000000,4.28148,4.29239,4.21491,4.28148,2498702,0
+MPT.US,D,20110502,000000,4.29373,4.31801,4.24166,4.27252,2552444,0
+MPT.US,D,20110503,000000,4.25648,4.29502,4.18183,4.22484,1401421,0
+MPT.US,D,20110504,000000,4.23124,4.24854,4.17253,4.18589,1405267,0
+MPT.US,D,20110505,000000,4.14354,4.16793,4.07667,4.10825,2358847,0
+MPT.US,D,20110506,000000,4.15835,4.15835,3.98144,4.00245,2858471,0
+MPT.US,D,20110509,000000,3.9711,4.03021,3.95733,4.01627,1721306,0
+MPT.US,D,20110510,000000,4.04411,4.11337,4.03021,4.11337,4528208,0
+MPT.US,D,20110511,000000,4.11181,4.13636,4.07667,4.12585,2639899,0
+MPT.US,D,20110512,000000,4.03376,4.169,3.99188,4.16537,4204813,0
+MPT.US,D,20110513,000000,4.169,4.1758,4.03709,4.0473,3316459,0
+MPT.US,D,20110516,000000,4.01275,4.05795,3.99906,4.00933,2963735,0
+MPT.US,D,20110517,000000,3.98144,4.00585,3.94668,3.99188,3053050,0
+MPT.US,D,20110518,000000,3.98507,4.06127,3.97463,4.06127,2646846,0
+MPT.US,D,20110519,000000,4.0786,4.09918,4.02659,4.0473,1939013,0
+MPT.US,D,20110520,000000,4.03049,4.10825,4.03049,4.07284,3535063,0
+MPT.US,D,20110523,000000,4.01984,4.06481,4.00585,4.04071,2201013,0
+MPT.US,D,20110524,000000,4.05098,4.07504,4.04071,4.05453,1890489,0
+MPT.US,D,20110525,000000,4.05098,4.13762,4.01984,4.10322,2169744,0
+MPT.US,D,20110526,000000,4.10322,4.18589,4.0823,4.17922,2066368,0
+MPT.US,D,20110527,000000,4.19646,4.23172,4.18589,4.21754,1641652,0
+MPT.US,D,20110531,000000,4.26551,4.28693,4.23967,4.28693,3191132,0
+MPT.US,D,20110601,000000,4.2804,4.29686,4.16183,4.16183,3710674,0
+MPT.US,D,20110602,000000,4.16537,4.21043,4.11018,4.12373,1934255,0
+MPT.US,D,20110603,000000,4.08008,4.15048,4.07667,4.0869,2131267,0
+MPT.US,D,20110606,000000,4.09413,4.11181,4.0659,4.07284,1713505,0
+MPT.US,D,20110607,000000,4.09413,4.14708,4.07667,4.10825,1296595,0
+MPT.US,D,20110608,000000,4.09413,4.15758,4.08008,4.10123,2245830,0
+MPT.US,D,20110609,000000,4.11528,4.11528,4.03764,4.03764,1244224,0
+MPT.US,D,20110610,000000,4.02354,4.02354,3.93511,3.96008,2526865,0
+MPT.US,D,20110613,000000,3.96684,4.04127,3.96363,4.00585,2318538,0
+MPT.US,D,20110614,000000,4.03764,4.07667,4.02354,4.06221,2305645,0
+MPT.US,D,20110615,000000,4.04127,4.0517,3.93511,3.96363,3273494,0
+MPT.US,D,20110616,000000,3.96661,4.02424,3.95194,4.00983,4554941,0
+MPT.US,D,20110617,000000,4.04127,4.04476,3.9848,4.01282,4370187,0
+MPT.US,D,20110620,000000,4.01282,4.08342,3.99899,4.05866,2858775,0
+MPT.US,D,20110621,000000,4.09074,4.12585,4.0659,4.11862,2888176,0
+MPT.US,D,20110622,000000,4.11528,4.14012,4.0869,4.0869,2007774,0
+MPT.US,D,20110623,000000,4.04127,4.0517,3.97059,4.01627,3299813,0
+MPT.US,D,20110624,000000,4.02005,4.05554,3.98812,4.00585,2345754,0
+MPT.US,D,20110627,000000,4.01282,4.0659,4.00949,4.04127,2309217,0
+MPT.US,D,20110628,000000,4.04823,4.07667,3.95641,4.03764,3418284,0
+MPT.US,D,20110629,000000,4.04476,4.08342,4.04476,4.0659,2376236,0
+MPT.US,D,20110630,000000,4.07583,4.0869,4.04247,4.05731,2511097,0
+MPT.US,D,20110701,000000,4.06929,4.1223,4.05866,4.11181,3358917,0
+MPT.US,D,20110705,000000,4.12947,4.14012,4.09413,4.13636,5246070,0
+MPT.US,D,20110706,000000,4.12862,4.21832,4.09966,4.21832,1942058,0
+MPT.US,D,20110707,000000,4.24948,4.29502,4.21043,4.28516,2075356,0
+MPT.US,D,20110708,000000,4.23833,4.33782,4.23172,4.32687,2542384,0
+MPT.US,D,20110711,000000,4.28148,4.30218,4.23575,4.26664,2290581,0
+MPT.US,D,20110712,000000,4.24948,4.33782,4.24555,4.28835,3853262,0
+MPT.US,D,20110713,000000,4.30575,4.30575,4.22824,4.23575,2311287,0
+MPT.US,D,20110714,000000,4.26402,4.26402,4.21349,4.22824,2966486,0
+MPT.US,D,20110715,000000,4.23172,4.29502,4.22824,4.27757,1974697,0
+MPT.US,D,20110718,000000,4.26019,4.28148,4.18944,4.23172,1300145,0
+MPT.US,D,20110719,000000,4.26862,4.32257,4.25842,4.31581,1618046,0
+MPT.US,D,20110720,000000,4.33042,4.34207,4.28516,4.34207,1223931,0
+MPT.US,D,20110721,000000,4.34831,4.46135,4.3452,4.40124,2626081,0
+MPT.US,D,20110722,000000,4.41196,4.43281,4.38293,4.40124,1396614,0
+MPT.US,D,20110725,000000,4.37655,4.4082,4.34207,4.3547,1930801,0
+MPT.US,D,20110726,000000,4.35512,4.39535,4.32257,4.36647,1446358,0
+MPT.US,D,20110727,000000,4.32278,4.3452,4.19299,4.20725,4599466,0
+MPT.US,D,20110728,000000,4.20823,4.21832,4.10718,4.1397,3332196,0
+MPT.US,D,20110729,000000,4.08917,4.16089,4.0422,4.1502,2192900,0
+MPT.US,D,20110801,000000,4.21043,4.21754,4.02354,4.07667,3767329,0
+MPT.US,D,20110802,000000,4.05646,4.06731,3.93435,3.93802,2847497,0
+MPT.US,D,20110803,000000,3.93888,3.96684,3.77645,3.93888,3066428,0
+MPT.US,D,20110804,000000,3.73985,3.91269,3.54568,3.71465,5204993,0
+MPT.US,D,20110805,000000,3.72359,3.75175,3.44816,3.53994,5603737,0
+MPT.US,D,20110808,000000,3.39879,3.45501,3.14464,3.14834,6368623,0
+MPT.US,D,20110809,000000,3.20473,3.45175,3.09169,3.44816,6633268,0
+MPT.US,D,20110810,000000,3.35289,3.47643,3.25031,3.28932,6418287,0
+MPT.US,D,20110811,000000,3.28932,3.56819,3.28244,3.49402,3944520,0
+MPT.US,D,20110812,000000,3.54328,3.59651,3.46594,3.52227,1954063,0
+MPT.US,D,20110815,000000,3.55754,3.68108,3.5506,3.68108,1591047,0
+MPT.US,D,20110816,000000,3.63538,3.64602,3.56463,3.60333,2548402,0
+MPT.US,D,20110817,000000,3.61764,3.6742,3.57869,3.63184,1897489,0
+MPT.US,D,20110818,000000,3.54328,3.54328,3.41639,3.44465,3581989,0
+MPT.US,D,20110819,000000,3.39186,3.51547,3.35645,3.43059,2836154,0
+MPT.US,D,20110822,000000,3.51149,3.53994,3.37057,3.43059,1824728,0
+MPT.US,D,20110823,000000,3.45501,3.56819,3.40938,3.56819,2094156,0
+MPT.US,D,20110824,000000,3.55427,3.62814,3.49779,3.5999,2148494,0
+MPT.US,D,20110825,000000,3.60333,3.67754,3.4871,3.5259,2019186,0
+MPT.US,D,20110826,000000,3.50233,3.59934,3.42661,3.59601,1997559,0
+MPT.US,D,20110829,000000,3.64936,3.74828,3.63871,3.74828,2164839,0
+MPT.US,D,20110830,000000,3.73408,3.81547,3.67073,3.79058,1779875,0
+MPT.US,D,20110831,000000,3.81462,3.83684,3.74133,3.77425,2718125,0
+MPT.US,D,20110901,000000,3.76945,3.79058,3.64219,3.67073,2235693,0
+MPT.US,D,20110902,000000,3.59061,3.66413,3.55748,3.56846,1595660,0
+MPT.US,D,20110906,000000,3.48083,3.58862,3.47337,3.58145,2332084,0
+MPT.US,D,20110907,000000,3.64261,3.77257,3.59934,3.76856,2311224,0
+MPT.US,D,20110908,000000,3.75446,3.80824,3.72522,3.74337,2229548,0
+MPT.US,D,20110909,000000,3.70733,3.73615,3.58508,3.61396,2360779,0
+MPT.US,D,20110912,000000,3.56365,3.64637,3.53824,3.62472,2051712,0
+MPT.US,D,20110913,000000,3.61743,3.65357,3.57803,3.61743,2244815,0
+MPT.US,D,20110914,000000,3.65357,3.66071,3.55974,3.62822,2216967,0
+MPT.US,D,20110915,000000,3.66801,3.67873,3.62097,3.67499,1702958,0
+MPT.US,D,20110916,000000,3.70385,3.71841,3.63552,3.71841,2768148,0
+MPT.US,D,20110919,000000,3.64261,3.67144,3.60664,3.63552,1751980,0
+MPT.US,D,20110920,000000,3.64985,3.69322,3.59601,3.59601,1543883,0
+MPT.US,D,20110921,000000,3.59601,3.61396,3.40512,3.40512,3025703,0
+MPT.US,D,20110922,000000,3.32607,3.43025,3.25397,3.29357,5735027,0
+MPT.US,D,20110923,000000,3.28285,3.34386,3.25022,3.27908,4223994,0
+MPT.US,D,20110926,000000,3.32238,3.35481,3.26108,3.34031,3515724,0
+MPT.US,D,20110927,000000,3.41223,3.50581,3.38348,3.41968,3328587,0
+MPT.US,D,20110928,000000,3.43025,3.44842,3.25397,3.25767,3030240,0
+MPT.US,D,20110929,000000,3.33684,3.38,3.28996,3.33325,4383415,0
+MPT.US,D,20110930,000000,3.28429,3.34438,3.22042,3.22042,5664262,0
+MPT.US,D,20111003,000000,3.20346,3.25022,3.01633,3.01996,4400382,0
+MPT.US,D,20111004,000000,2.9949,3.32607,2.94084,3.32238,6701210,0
+MPT.US,D,20111005,000000,3.32607,3.32607,3.18543,3.30421,4457410,0
+MPT.US,D,20111006,000000,3.29357,3.35481,3.24321,3.34742,2614281,0
+MPT.US,D,20111007,000000,3.35112,3.36553,3.17846,3.18196,2243051,0
+MPT.US,D,20111010,000000,3.25022,3.3727,3.24321,3.3727,1941651,0
+MPT.US,D,20111011,000000,3.32948,3.35481,3.25397,3.27193,2420621,0
+MPT.US,D,20111012,000000,3.30798,3.44116,3.27908,3.40512,2541009,0
+MPT.US,D,20111013,000000,3.39427,3.42314,3.28285,3.34742,1853689,0
+MPT.US,D,20111014,000000,3.39065,3.46294,3.35851,3.44473,1549557,0
+MPT.US,D,20111017,000000,3.39808,3.43387,3.29357,3.30421,2080842,0
+MPT.US,D,20111018,000000,3.32607,3.46989,3.29357,3.44842,2451447,0
+MPT.US,D,20111019,000000,3.42661,3.46637,3.36183,3.37638,1843076,0
+MPT.US,D,20111020,000000,3.39427,3.41223,3.29725,3.40866,1939657,0
+MPT.US,D,20111021,000000,3.47708,3.51623,3.42661,3.49501,2213878,0
+MPT.US,D,20111024,000000,3.48808,3.61396,3.48808,3.58508,1888277,0
+MPT.US,D,20111025,000000,3.55748,3.56478,3.45833,3.46557,1929282,0
+MPT.US,D,20111026,000000,3.52051,3.53093,3.44473,3.50581,2574973,0
+MPT.US,D,20111027,000000,3.64261,3.77257,3.61024,3.75446,3598859,0
+MPT.US,D,20111028,000000,3.72522,3.77937,3.67499,3.67873,4644415,0
+MPT.US,D,20111031,000000,3.62942,3.68968,3.58104,3.63715,4226158,0
+MPT.US,D,20111101,000000,3.49134,3.62347,3.47664,3.48771,4137027,0
+MPT.US,D,20111102,000000,3.55626,3.61743,3.51312,3.59601,3190234,0
+MPT.US,D,20111103,000000,3.63462,3.65311,3.53555,3.61643,2532485,0
+MPT.US,D,20111104,000000,3.56846,3.60891,3.53555,3.58706,1504637,0
+MPT.US,D,20111107,000000,3.58145,3.62097,3.52398,3.57073,2657094,0
+MPT.US,D,20111108,000000,3.61396,3.61743,3.41968,3.61024,2198058,0
+MPT.US,D,20111109,000000,3.53909,3.61268,3.48771,3.49134,2446159,0
+MPT.US,D,20111110,000000,3.57584,3.57584,3.42518,3.45075,1823039,0
+MPT.US,D,20111111,000000,3.49501,3.59601,3.47708,3.59601,2049634,0
+MPT.US,D,20111114,000000,3.56713,3.57073,3.49149,3.49865,1885673,0
+MPT.US,D,20111115,000000,3.46294,3.57803,3.45919,3.54568,1901342,0
+MPT.US,D,20111116,000000,3.50957,3.57073,3.48808,3.50233,1728495,0
+MPT.US,D,20111117,000000,3.50581,3.53093,3.4376,3.45196,1768997,0
+MPT.US,D,20111118,000000,3.47303,3.50978,3.43619,3.50608,1306403,0
+MPT.US,D,20111121,000000,3.43387,3.45528,3.36909,3.37638,1646773,0
+MPT.US,D,20111122,000000,3.38,3.40512,3.32607,3.32948,1493587,0
+MPT.US,D,20111123,000000,3.29357,3.30798,3.23249,3.2397,1688220,0
+MPT.US,D,20111125,000000,3.23781,3.3186,3.22311,3.22681,766383,0
+MPT.US,D,20111128,000000,3.34075,3.34806,3.28179,3.32231,1797051,0
+MPT.US,D,20111129,000000,3.34438,3.35523,3.2782,3.30748,1860368,0
+MPT.US,D,20111130,000000,3.4093,3.45501,3.39002,3.43981,3627593,0
+MPT.US,D,20111201,000000,3.42151,3.44735,3.39214,3.42518,1362338,0
+MPT.US,D,20111202,000000,3.46203,3.50978,3.43619,3.46203,1533439,0
+MPT.US,D,20111205,000000,3.50608,3.50978,3.46557,3.49865,2626499,0
+MPT.US,D,20111206,000000,3.50247,3.50247,3.45075,3.45465,2515178,0
+MPT.US,D,20111207,000000,3.43272,3.50247,3.39944,3.49501,2684104,0
+MPT.US,D,20111208,000000,3.46203,3.49501,3.32961,3.34075,2442463,0
+MPT.US,D,20111209,000000,3.34075,3.47664,3.32961,3.46203,3076331,0
+MPT.US,D,20111212,000000,3.40313,3.43272,3.37753,3.42896,2317113,0
+MPT.US,D,20111213,000000,3.44366,3.47664,3.37016,3.38108,1764042,0
+MPT.US,D,20111214,000000,3.36284,3.45465,3.34438,3.40313,1577405,0
+MPT.US,D,20111215,000000,3.44735,3.46203,3.39214,3.45833,1437532,0
+MPT.US,D,20111216,000000,3.48401,3.52448,3.45465,3.50978,4375739,0
+MPT.US,D,20111219,000000,3.52086,3.52448,3.41767,3.42518,1503142,0
+MPT.US,D,20111220,000000,3.48771,3.53909,3.48027,3.53555,1795710,0
+MPT.US,D,20111221,000000,3.51697,3.61268,3.48027,3.57584,4024845,0
+MPT.US,D,20111222,000000,3.58706,3.65674,3.57584,3.64936,4760996,0
+MPT.US,D,20111223,000000,3.66795,3.6972,3.64582,3.67882,1181402,0
+MPT.US,D,20111227,000000,3.67882,3.74133,3.66413,3.70813,980860,0
+MPT.US,D,20111228,000000,3.70813,3.71928,3.60168,3.61268,1808234,0
+MPT.US,D,20111229,000000,3.61268,3.7118,3.60168,3.66413,1384379,0
+MPT.US,D,20111230,000000,3.64936,3.68613,3.6273,3.6273,1090561,0
+MPT.US,D,20120103,000000,3.70813,3.76687,3.6825,3.70813,2037309,0
+MPT.US,D,20120104,000000,3.67499,3.68981,3.63462,3.64582,1255055,0
+MPT.US,D,20120105,000000,3.63835,3.68981,3.60168,3.6825,1219785,0
+MPT.US,D,20120106,000000,3.67499,3.72287,3.63098,3.64582,1728754,0
+MPT.US,D,20120109,000000,3.65311,3.66413,3.62019,3.63835,1008243,0
+MPT.US,D,20120110,000000,3.6825,3.70458,3.65674,3.7009,1138224,0
+MPT.US,D,20120111,000000,3.67882,3.72642,3.65311,3.70813,1112968,0
+MPT.US,D,20120112,000000,3.71571,3.72287,3.63462,3.67499,1599404,0
+MPT.US,D,20120113,000000,3.64582,3.68613,3.63098,3.67499,1258450,0
+MPT.US,D,20120117,000000,3.71209,3.73472,3.68968,3.71593,1391191,0
+MPT.US,D,20120118,000000,3.71928,3.77062,3.7009,3.77062,892220,0
+MPT.US,D,20120119,000000,3.78169,3.80346,3.75212,3.75578,1370706,0
+MPT.US,D,20120120,000000,3.74864,3.8074,3.74133,3.80346,1557798,0
+MPT.US,D,20120123,000000,3.80346,3.84421,3.74864,3.74864,1724503,0
+MPT.US,D,20120124,000000,3.73403,3.83684,3.73403,3.82939,1332456,0
+MPT.US,D,20120125,000000,3.82222,3.8736,3.80346,3.85131,1312162,0
+MPT.US,D,20120126,000000,3.88855,3.9212,3.85131,3.91411,1089050,0
+MPT.US,D,20120127,000000,3.90326,3.94689,3.88459,3.93973,1136561,0
+MPT.US,D,20120130,000000,3.899,3.93242,3.8736,3.90681,1360602,0
+MPT.US,D,20120131,000000,3.93384,3.97875,3.8887,3.94115,1743666,0
+MPT.US,D,20120201,000000,3.78169,3.80014,3.67882,3.72642,7549064,0
+MPT.US,D,20120202,000000,3.59061,3.63462,3.55748,3.59405,53334373,0
+MPT.US,D,20120203,000000,3.61643,3.62347,3.56846,3.59405,7423082,0
+MPT.US,D,20120206,000000,3.58324,3.64582,3.58324,3.64582,3798150,0
+MPT.US,D,20120207,000000,3.63332,3.65569,3.62225,3.64099,3865328,0
+MPT.US,D,20120208,000000,3.64844,3.66356,3.59601,3.64454,3831638,0
+MPT.US,D,20120209,000000,3.65214,3.65214,3.60323,3.63715,2855668,0
+MPT.US,D,20120210,000000,3.60891,3.66795,3.58706,3.61643,2654499,0
+MPT.US,D,20120213,000000,3.64582,3.66036,3.61268,3.64582,2515922,0
+MPT.US,D,20120214,000000,3.64203,3.64582,3.59061,3.63098,4695631,0
+MPT.US,D,20120215,000000,3.63462,3.63462,3.55406,3.57584,4722552,0
+MPT.US,D,20120216,000000,3.55748,3.61268,3.54279,3.55748,4706463,0
+MPT.US,D,20120217,000000,3.57955,3.60543,3.56123,3.58706,2804764,0
+MPT.US,D,20120221,000000,3.61268,3.62019,3.55748,3.57584,4973212,0
+MPT.US,D,20120222,000000,3.58706,3.60168,3.55748,3.57216,2384155,0
+MPT.US,D,20120223,000000,3.57584,3.64936,3.56478,3.64936,3290310,0
+MPT.US,D,20120224,000000,3.65569,3.65569,3.58465,3.61461,3225666,0
+MPT.US,D,20120227,000000,3.59799,3.63835,3.56123,3.62347,3023117,0
+MPT.US,D,20120228,000000,3.63462,3.64582,3.60168,3.61643,2497797,0
+MPT.US,D,20120229,000000,3.63192,3.63192,3.53213,3.57054,10525079,0
+MPT.US,D,20120301,000000,3.59061,3.61643,3.56846,3.59405,3140170,0
+MPT.US,D,20120302,000000,3.58821,3.59601,3.52086,3.53213,3661801,0
+MPT.US,D,20120305,000000,3.52086,3.52836,3.49062,3.51325,4828723,0
+MPT.US,D,20120306,000000,3.49062,3.50567,3.41952,3.43435,5338736,0
+MPT.US,D,20120307,000000,3.44948,3.48702,3.40441,3.47939,2608327,0
+MPT.US,D,20120308,000000,3.49445,3.50567,3.43074,3.48702,3118306,0
+MPT.US,D,20120309,000000,3.48702,3.54321,3.47204,3.52836,3629234,0
+MPT.US,D,20120312,000000,3.53576,3.53576,3.47587,3.52086,3904483,0
+MPT.US,D,20120313,000000,3.53965,3.60323,3.51679,3.59601,4266530,0
+MPT.US,D,20120314,000000,3.58465,3.59601,3.54687,3.57329,2459155,0
+MPT.US,D,20120315,000000,3.5657,3.58465,3.52086,3.56948,2388416,0
+MPT.US,D,20120316,000000,3.58104,3.61461,3.57705,3.61461,4879297,0
+MPT.US,D,20120319,000000,3.61461,3.65943,3.57705,3.62225,2520061,0
+MPT.US,D,20120320,000000,3.59601,3.62225,3.57705,3.58104,1676127,0
+MPT.US,D,20120321,000000,3.60323,3.61461,3.53965,3.54321,2622848,0
+MPT.US,D,20120322,000000,3.52448,3.56948,3.49062,3.5586,2509659,0
+MPT.US,D,20120323,000000,3.55081,3.61461,3.53576,3.60722,2431307,0
+MPT.US,D,20120326,000000,3.63715,3.65569,3.59208,3.61829,1740296,0
+MPT.US,D,20120327,000000,3.61461,3.62225,3.50957,3.51325,6928524,0
+MPT.US,D,20120328,000000,3.52448,3.53213,3.42691,3.44562,7256591,0
+MPT.US,D,20120329,000000,3.42322,3.47587,3.40832,3.46821,2875548,0
+MPT.US,D,20120330,000000,3.49809,3.50567,3.4589,3.48233,2996023,0
+MPT.US,D,20120402,000000,3.48318,3.50197,3.46054,3.47939,3678608,0
+MPT.US,D,20120403,000000,3.46444,3.48702,3.40832,3.43435,6391477,0
+MPT.US,D,20120404,000000,3.40832,3.43435,3.37807,3.42322,3298864,0
+MPT.US,D,20120405,000000,3.40832,3.43435,3.3592,3.37064,2142428,0
+MPT.US,D,20120409,000000,3.32558,3.36688,3.3108,3.33694,2034824,0
+MPT.US,D,20120410,000000,3.34438,3.36333,3.25818,3.26194,3236933,0
+MPT.US,D,20120411,000000,3.30301,3.30301,3.25031,3.27682,2633983,0
+MPT.US,D,20120412,000000,3.29178,3.34812,3.28064,3.34069,1895064,0
+MPT.US,D,20120413,000000,3.34069,3.35168,3.29549,3.3108,1979246,0
+MPT.US,D,20120416,000000,3.32188,3.35168,3.29178,3.33317,1625129,0
+MPT.US,D,20120417,000000,3.35168,3.44189,3.33694,3.39335,4577786,0
+MPT.US,D,20120418,000000,3.37448,3.37448,3.32188,3.33317,2806827,0
+MPT.US,D,20120419,000000,3.34812,3.34812,3.26553,3.30301,3713549,0
+MPT.US,D,20120420,000000,3.3292,3.36333,3.3067,3.34438,3539307,0
+MPT.US,D,20120423,000000,3.30301,3.3108,3.26194,3.28805,2765245,0
+MPT.US,D,20120424,000000,3.29549,3.34812,3.27306,3.34812,3185955,0
+MPT.US,D,20120425,000000,3.38938,3.49445,3.36688,3.49062,6697065,0
+MPT.US,D,20120426,000000,3.48318,3.52086,3.47939,3.51679,3431830,0
+MPT.US,D,20120427,000000,3.52448,3.53965,3.47939,3.52836,2127795,0
+MPT.US,D,20120430,000000,3.53312,3.53312,3.5019,3.52113,2140241,0
+MPT.US,D,20120501,000000,3.55463,3.63715,3.54321,3.54687,4663799,0
+MPT.US,D,20120502,000000,3.50957,3.53213,3.47587,3.52086,2534320,0
+MPT.US,D,20120503,000000,3.51297,3.53213,3.47842,3.49779,1589035,0
+MPT.US,D,20120504,000000,3.48702,3.50197,3.46821,3.47204,2063896,0
+MPT.US,D,20120507,000000,3.46444,3.52086,3.44948,3.50567,1312104,0
+MPT.US,D,20120508,000000,3.48318,3.53965,3.47587,3.52086,2211623,0
+MPT.US,D,20120509,000000,3.49382,3.54355,3.46303,3.51297,1687989,0
+MPT.US,D,20120510,000000,3.58201,3.58201,3.44769,3.47081,3062551,0
+MPT.US,D,20120511,000000,3.43839,3.49062,3.40832,3.44948,3039521,0
+MPT.US,D,20120514,000000,3.41952,3.46444,3.40051,3.42322,1973582,0
+MPT.US,D,20120515,000000,3.40832,3.43839,3.3856,3.42322,3291727,0
+MPT.US,D,20120516,000000,3.43435,3.45713,3.41952,3.42691,2576967,0
+MPT.US,D,20120517,000000,3.43074,3.43839,3.3592,3.3592,1993550,0
+MPT.US,D,20120518,000000,3.3556,3.38938,3.30301,3.30301,2542930,0
+MPT.US,D,20120521,000000,3.31828,3.37064,3.30301,3.3556,2395620,0
+MPT.US,D,20120522,000000,3.3592,3.40051,3.31415,3.3292,3270400,0
+MPT.US,D,20120523,000000,3.3067,3.33317,3.25446,3.32188,3186652,0
+MPT.US,D,20120524,000000,3.32558,3.37064,3.28064,3.37064,3157344,0
+MPT.US,D,20120525,000000,3.38625,3.40164,3.35162,3.3592,1891438,0
+MPT.US,D,20120529,000000,3.37807,3.41556,3.34812,3.41556,2018374,0
+MPT.US,D,20120530,000000,3.38192,3.39695,3.32188,3.32558,1949800,0
+MPT.US,D,20120531,000000,3.32188,3.41165,3.29073,3.37667,3746444,0
+MPT.US,D,20120601,000000,3.3018,3.35162,3.29407,3.32863,3868019,0
+MPT.US,D,20120604,000000,3.3292,3.36688,3.29178,3.3556,3413072,0
+MPT.US,D,20120605,000000,3.33651,3.41328,3.31328,3.40547,2596732,0
+MPT.US,D,20120606,000000,3.42059,3.42846,3.39789,3.41328,5605777,0
+MPT.US,D,20120607,000000,3.44769,3.45919,3.38248,3.38248,3585025,0
+MPT.US,D,20120608,000000,3.38625,3.45147,3.38625,3.44392,1935463,0
+MPT.US,D,20120611,000000,3.47081,3.47446,3.35162,3.3592,2882001,0
+MPT.US,D,20120612,000000,3.36333,3.39376,3.34407,3.39002,2303717,0
+MPT.US,D,20120613,000000,3.38248,3.40547,3.34013,3.35162,2667126,0
+MPT.US,D,20120614,000000,3.35544,3.40547,3.35162,3.38625,2249800,0
+MPT.US,D,20120615,000000,3.37489,3.40164,3.35162,3.38248,3896809,0
+MPT.US,D,20120618,000000,3.36701,3.43252,3.34794,3.42449,2163698,0
+MPT.US,D,20120619,000000,3.43252,3.49382,3.39376,3.47081,2582635,0
+MPT.US,D,20120620,000000,3.47081,3.49382,3.45501,3.47446,1880651,0
+MPT.US,D,20120621,000000,3.47842,3.48596,3.40547,3.42059,1997314,0
+MPT.US,D,20120622,000000,3.43252,3.44769,3.40164,3.42449,2523702,0
+MPT.US,D,20120625,000000,3.39789,3.41704,3.37843,3.40164,1519643,0
+MPT.US,D,20120626,000000,3.40164,3.47081,3.39789,3.43981,2238551,0
+MPT.US,D,20120627,000000,3.46303,3.50538,3.45501,3.48596,1743092,0
+MPT.US,D,20120628,000000,3.46303,3.61282,3.45147,3.60891,4525480,0
+MPT.US,D,20120629,000000,3.67803,3.72017,3.65104,3.6935,4090261,0
+MPT.US,D,20120702,000000,3.69726,3.7243,3.66269,3.7162,2812238,0
+MPT.US,D,20120703,000000,3.7162,3.75488,3.70877,3.74716,1688948,0
+MPT.US,D,20120705,000000,3.73942,3.75856,3.7162,3.73942,2045942,0
+MPT.US,D,20120706,000000,3.70096,3.75488,3.70096,3.73557,2266370,0
+MPT.US,D,20120709,000000,3.7243,3.75488,3.65104,3.7316,3098470,0
+MPT.US,D,20120710,000000,3.75488,3.75856,3.70096,3.7243,2096876,0
+MPT.US,D,20120711,000000,3.73942,3.75084,3.6935,3.74318,2117141,0
+MPT.US,D,20120712,000000,3.7316,3.74716,3.6935,3.7316,1983434,0
+MPT.US,D,20120713,000000,3.75084,3.78567,3.7316,3.78165,2525006,0
+MPT.US,D,20120716,000000,3.78165,3.81626,3.76635,3.80839,1832374,0
+MPT.US,D,20120717,000000,3.81471,3.83832,3.78733,3.8188,1532363,0
+MPT.US,D,20120718,000000,3.80307,3.82271,3.79909,3.81471,1737875,0
+MPT.US,D,20120719,000000,3.81626,3.81994,3.76254,3.78945,1310640,0
+MPT.US,D,20120720,000000,3.75856,3.81994,3.75084,3.79689,1797684,0
+MPT.US,D,20120723,000000,3.74716,3.77396,3.74318,3.76254,1221108,0
+MPT.US,D,20120724,000000,3.77956,3.79149,3.70932,3.71683,2801718,0
+MPT.US,D,20120725,000000,3.74318,3.75488,3.68951,3.7162,1575262,0
+MPT.US,D,20120726,000000,3.76254,3.77006,3.70877,3.7316,1567135,0
+MPT.US,D,20120727,000000,3.74716,3.78567,3.73942,3.75488,1977842,0
+MPT.US,D,20120730,000000,3.75488,3.80839,3.75084,3.77006,2391739,0
+MPT.US,D,20120731,000000,3.77006,3.78945,3.75084,3.78165,1524444,0
+MPT.US,D,20120801,000000,3.78945,3.83172,3.74716,3.74716,2445370,0
+MPT.US,D,20120802,000000,3.73663,3.74436,3.69762,3.69762,3989378,0
+MPT.US,D,20120803,000000,3.7316,3.77396,3.72806,3.75856,1937628,0
+MPT.US,D,20120806,000000,3.77396,3.801,3.76254,3.79327,1237981,0
+MPT.US,D,20120807,000000,3.80717,3.80717,3.72891,3.72891,1622521,0
+MPT.US,D,20120808,000000,3.70877,3.75488,3.70877,3.73942,1373839,0
+MPT.US,D,20120809,000000,3.74318,3.801,3.7162,3.7162,1799784,0
+MPT.US,D,20120810,000000,3.7243,3.77396,3.71265,3.76635,1250687,0
+MPT.US,D,20120813,000000,3.75488,3.79327,3.74716,3.78945,1341297,0
+MPT.US,D,20120814,000000,3.81228,3.81994,3.78567,3.80839,2196210,0
+MPT.US,D,20120815,000000,3.801,3.83172,3.78945,3.83172,2275881,0
+MPT.US,D,20120816,000000,3.81626,3.83918,3.78945,3.83918,1942927,0
+MPT.US,D,20120817,000000,3.83918,3.86607,3.79327,3.86607,1979749,0
+MPT.US,D,20120820,000000,3.86607,3.88922,3.83557,3.87395,1877134,0
+MPT.US,D,20120821,000000,3.88147,3.91625,3.86982,3.87395,1967166,0
+MPT.US,D,20120822,000000,3.86259,3.87395,3.81994,3.84307,1600909,0
+MPT.US,D,20120823,000000,3.82392,3.87395,3.81994,3.84307,2060390,0
+MPT.US,D,20120824,000000,3.83045,3.89347,3.83045,3.8814,1255983,0
+MPT.US,D,20120827,000000,3.89339,3.93504,3.88922,3.91986,1629671,0
+MPT.US,D,20120828,000000,3.91986,3.95479,3.90436,3.91986,2516968,0
+MPT.US,D,20120829,000000,3.92758,3.95065,3.91625,3.94668,1400547,0
+MPT.US,D,20120830,000000,3.94299,3.95065,3.92377,3.9391,2481375,0
+MPT.US,D,20120831,000000,3.95479,3.96988,3.92377,3.95839,2370864,0
+MPT.US,D,20120904,000000,3.96363,4.03007,3.95179,4.03007,2535223,0
+MPT.US,D,20120905,000000,4.04177,4.06135,4.02615,4.038,2686492,0
+MPT.US,D,20120906,000000,4.04177,4.1397,4.04177,4.1397,3286237,0
+MPT.US,D,20120907,000000,4.13573,4.15141,4.09647,4.12826,2470986,0
+MPT.US,D,20120910,000000,4.13573,4.14742,4.08088,4.0925,2915064,0
+MPT.US,D,20120911,000000,4.08484,4.12826,4.073,4.10441,4169619,0
+MPT.US,D,20120912,000000,4.12373,4.15885,4.09647,4.12826,2522041,0
+MPT.US,D,20120913,000000,4.13203,4.20624,4.12373,4.17091,3501472,0
+MPT.US,D,20120914,000000,4.1986,4.25683,4.18221,4.21349,2490502,0
+MPT.US,D,20120917,000000,4.1986,4.24101,4.16283,4.17888,2325269,0
+MPT.US,D,20120918,000000,4.16709,4.16709,4.12373,4.1397,2778026,0
+MPT.US,D,20120919,000000,4.1397,4.16283,4.11216,4.11997,1943735,0
+MPT.US,D,20120920,000000,4.10825,4.12373,4.08861,4.08861,1733464,0
+MPT.US,D,20120921,000000,4.11216,4.14354,4.10441,4.12826,2868289,0
+MPT.US,D,20120924,000000,4.11216,4.14354,4.11216,4.11634,2270148,0
+MPT.US,D,20120925,000000,4.11634,4.15509,4.05751,4.05751,2249718,0
+MPT.US,D,20120926,000000,4.05751,4.10441,4.04978,4.08484,3144821,0
+MPT.US,D,20120927,000000,4.10068,4.12826,4.073,4.10068,2449513,0
+MPT.US,D,20120928,000000,4.07725,4.11634,4.06135,4.08861,3366865,0
+MPT.US,D,20121001,000000,4.0925,4.13573,4.04978,4.09647,1983715,0
+MPT.US,D,20121002,000000,4.11997,4.14354,4.10441,4.1397,1331374,0
+MPT.US,D,20121003,000000,4.13203,4.20256,4.12826,4.17091,2200311,0
+MPT.US,D,20121004,000000,4.18221,4.26551,4.17888,4.22157,2545532,0
+MPT.US,D,20121005,000000,4.22563,4.27252,4.21754,4.22993,1870613,0
+MPT.US,D,20121008,000000,4.22157,4.33526,4.20624,4.308,5991938,0
+MPT.US,D,20121009,000000,4.39854,4.43325,4.36292,4.37079,8737382,0
+MPT.US,D,20121010,000000,4.39854,4.46858,4.37414,4.37782,7360455,0
+MPT.US,D,20121011,000000,4.43665,4.46085,4.3857,4.39401,4809980,0
+MPT.US,D,20121012,000000,4.40572,4.42964,4.37782,4.39401,3474703,0
+MPT.US,D,20121015,000000,4.40572,4.44105,4.37079,4.41736,4105119,0
+MPT.US,D,20121016,000000,4.42964,4.44835,4.41324,4.44835,2536655,0
+MPT.US,D,20121017,000000,4.45633,4.48391,4.39401,4.47212,2798411,0
+MPT.US,D,20121018,000000,4.48037,4.51528,4.46433,4.48037,2816850,0
+MPT.US,D,20121019,000000,4.46858,4.51897,4.46433,4.51138,4797689,0
+MPT.US,D,20121022,000000,4.50766,4.54254,4.46858,4.54254,3163571,0
+MPT.US,D,20121023,000000,4.49578,4.51138,4.39401,4.45261,4526164,0
+MPT.US,D,20121024,000000,4.47582,4.48796,4.37782,4.39401,3249306,0
+MPT.US,D,20121025,000000,4.42545,4.44497,4.35831,4.40941,3662314,0
+MPT.US,D,20121026,000000,4.41736,4.41736,4.33151,4.3542,2830011,0
+MPT.US,D,20121031,000000,4.59327,4.59738,4.42964,4.49115,7439549,0
+MPT.US,D,20121101,000000,4.51528,4.58189,4.49987,4.52734,5153128,0
+MPT.US,D,20121102,000000,4.55857,4.61298,4.54254,4.58581,3395934,0
+MPT.US,D,20121105,000000,4.60184,4.66414,4.55033,4.64785,2529193,0
+MPT.US,D,20121106,000000,4.65639,4.66813,4.60184,4.60958,3167815,0
+MPT.US,D,20121107,000000,4.57374,4.66414,4.56198,4.64435,5517315,0
+MPT.US,D,20121108,000000,4.60583,4.61688,4.39401,4.40941,7784813,0
+MPT.US,D,20121109,000000,4.38193,4.48037,4.31937,4.44105,3365262,0
+MPT.US,D,20121112,000000,4.46085,4.57792,4.44105,4.5465,4005152,0
+MPT.US,D,20121113,000000,4.51528,4.57792,4.49987,4.51138,2969392,0
+MPT.US,D,20121114,000000,4.51528,4.51897,4.40941,4.42104,3132204,0
+MPT.US,D,20121115,000000,4.3857,4.45261,4.32278,4.37782,3901997,0
+MPT.US,D,20121116,000000,4.36698,4.48391,4.35831,4.48391,4903800,0
+MPT.US,D,20121119,000000,4.53493,4.55857,4.48037,4.55033,4537500,0
+MPT.US,D,20121120,000000,4.57061,4.59801,4.5221,4.56585,2782193,0
+MPT.US,D,20121121,000000,4.57431,4.60243,4.49916,4.51464,2001464,0
+MPT.US,D,20121123,000000,4.55508,4.58615,4.53075,4.58615,1106109,0
+MPT.US,D,20121126,000000,4.58615,4.64244,4.55857,4.60673,3545554,0
+MPT.US,D,20121127,000000,4.61745,4.62164,4.54254,4.60994,2441612,0
+MPT.US,D,20121128,000000,4.61442,4.64961,4.56585,4.62589,2785309,0
+MPT.US,D,20121129,000000,4.64961,4.66224,4.57061,4.64584,2891739,0
+MPT.US,D,20121130,000000,4.65393,4.66224,4.60994,4.64584,3061045,0
+MPT.US,D,20121203,000000,4.67053,4.70502,4.61745,4.64244,3787428,0
+MPT.US,D,20121204,000000,4.64584,4.71339,4.6342,4.70958,2523616,0
+MPT.US,D,20121205,000000,4.72212,4.7459,4.65393,4.67372,2231994,0
+MPT.US,D,20121206,000000,4.67372,4.71771,4.64961,4.71771,1598688,0
+MPT.US,D,20121207,000000,4.72212,4.72212,4.65783,4.68134,3654891,0
+MPT.US,D,20121210,000000,4.67372,4.70155,4.61745,4.6342,2912885,0
+MPT.US,D,20121211,000000,4.64961,4.66224,4.60673,4.63784,2330869,0
+MPT.US,D,20121212,000000,4.63023,4.64244,4.5221,4.55033,3356815,0
+MPT.US,D,20121213,000000,4.55033,4.56198,4.51848,4.55857,2488816,0
+MPT.US,D,20121214,000000,4.60243,4.60243,4.53075,4.57061,1985798,0
+MPT.US,D,20121217,000000,4.57431,4.61745,4.57431,4.60243,1857225,0
+MPT.US,D,20121218,000000,4.60673,4.67755,4.60673,4.67755,2158772,0
+MPT.US,D,20121219,000000,4.69438,4.72212,4.66606,4.68594,3096895,0
+MPT.US,D,20121220,000000,4.68134,4.76952,4.67372,4.7505,2538731,0
+MPT.US,D,20121221,000000,4.73369,4.80586,4.68134,4.69821,8044806,0
+MPT.US,D,20121224,000000,4.70958,4.71771,4.66224,4.68594,983790,0
+MPT.US,D,20121226,000000,4.67755,4.71339,4.66224,4.69438,2509792,0
+MPT.US,D,20121227,000000,4.70502,4.71339,4.62164,4.68594,2325728,0
+MPT.US,D,20121228,000000,4.66224,4.73369,4.65393,4.67372,2076071,0
+MPT.US,D,20121231,000000,4.66224,4.76952,4.65783,4.7613,2343857,0
+MPT.US,D,20130102,000000,4.90065,4.92444,4.83366,4.90528,5326929,0
+MPT.US,D,20130103,000000,4.92444,4.95714,4.88512,4.94423,3427140,0
+MPT.US,D,20130104,000000,4.97225,4.97651,4.88865,4.92949,2925068,0
+MPT.US,D,20130107,000000,4.93721,4.97651,4.91222,4.93721,2295295,0
+MPT.US,D,20130108,000000,4.93962,5.02398,4.92444,5.02398,3789100,0
+MPT.US,D,20130109,000000,5.06727,5.07266,4.97651,4.99673,4300103,0
+MPT.US,D,20130110,000000,5.01604,5.04442,4.99232,5.02398,2856274,0
+MPT.US,D,20130111,000000,5.03612,5.06351,4.99673,5.03924,1875069,0
+MPT.US,D,20130114,000000,5.04442,5.09168,5.04442,5.0877,2180332,0
+MPT.US,D,20130115,000000,5.07974,5.09509,5.05684,5.0877,2232686,0
+MPT.US,D,20130116,000000,5.12759,5.14703,5.09168,5.10459,3947502,0
+MPT.US,D,20130117,000000,5.13247,5.16363,5.0877,5.13992,2471402,0
+MPT.US,D,20130118,000000,5.15554,5.15994,5.09963,5.14703,3387948,0
+MPT.US,D,20130122,000000,5.15994,5.24339,5.1356,5.23574,4265294,0
+MPT.US,D,20130123,000000,5.22253,5.23574,5.15142,5.17923,3005920,0
+MPT.US,D,20130124,000000,5.19543,5.23574,5.17164,5.17498,3609592,0
+MPT.US,D,20130125,000000,5.2155,5.2749,5.18399,5.25915,2486230,0
+MPT.US,D,20130128,000000,5.29491,5.37452,5.27896,5.36275,5950792,0
+MPT.US,D,20130129,000000,5.37452,5.48203,5.36005,5.42659,6846844,0
+MPT.US,D,20130130,000000,5.44641,5.44641,5.34103,5.36949,3920947,0
+MPT.US,D,20130131,000000,5.36949,5.40276,5.27896,5.35552,3699130,0
+MPT.US,D,20130201,000000,5.37452,5.45833,5.36005,5.42659,2901719,0
+MPT.US,D,20130204,000000,5.41348,5.4408,5.33152,5.36005,3903740,0
+MPT.US,D,20130205,000000,5.36275,5.39425,5.29491,5.32769,3839709,0
+MPT.US,D,20130206,000000,5.32769,5.37452,5.28661,5.34666,3012269,0
+MPT.US,D,20130207,000000,5.36665,5.40675,5.29491,5.34666,3635504,0
+MPT.US,D,20130208,000000,5.35053,5.42659,5.34666,5.40675,3211488,0
+MPT.US,D,20130211,000000,5.41348,5.43737,5.37452,5.43737,2439860,0
+MPT.US,D,20130212,000000,5.45436,5.60066,5.44641,5.58597,4101655,0
+MPT.US,D,20130213,000000,5.59415,5.65346,5.57725,5.61871,2970480,0
+MPT.US,D,20130214,000000,5.62173,5.70144,5.56966,5.69257,3666267,0
+MPT.US,D,20130215,000000,5.71273,5.71683,5.64098,5.67283,5413315,0
+MPT.US,D,20130219,000000,5.69257,5.72052,5.63637,5.71273,3788217,0
+MPT.US,D,20130220,000000,5.71273,5.76905,5.66078,5.67283,3113454,0
+MPT.US,D,20130221,000000,5.67283,5.75281,5.60066,5.67701,4324647,0
+MPT.US,D,20130222,000000,5.72052,5.75281,5.71273,5.73286,1835356,0
+MPT.US,D,20130225,000000,5.74365,5.77322,5.63287,5.63287,2813214,0
+MPT.US,D,20130226,000000,5.64098,5.76061,5.63287,5.74797,3317175,0
+MPT.US,D,20130227,000000,5.75281,5.88019,5.74797,5.83739,3128041,0
+MPT.US,D,20130228,000000,5.7091,5.81495,5.70144,5.78048,26001745,0
+MPT.US,D,20130301,000000,5.73719,5.91196,5.72938,5.90338,9791275,0
+MPT.US,D,20130304,000000,5.95563,6.03542,5.9363,5.94368,6666792,0
+MPT.US,D,20130305,000000,5.99081,6.02735,5.8765,5.91196,6023221,0
+MPT.US,D,20130306,000000,5.94799,5.97221,5.87104,5.9363,4826318,0
+MPT.US,D,20130307,000000,5.98639,6.02025,5.95994,5.97695,5621839,0
+MPT.US,D,20130308,000000,6.00328,6.00328,5.95994,5.99081,3103596,0
+MPT.US,D,20130311,000000,5.9944,6.08632,5.99081,6.05267,4482808,0
+MPT.US,D,20130312,000000,6.05445,6.08632,5.982,6.01288,4006973,0
+MPT.US,D,20130313,000000,6.02336,6.03472,5.95362,5.96612,3518144,0
+MPT.US,D,20130314,000000,5.97513,6.08055,5.96612,6.05885,3730315,0
+MPT.US,D,20130315,000000,6.06729,6.29606,5.99825,6.24441,15442107,0
+MPT.US,D,20130318,000000,6.18737,6.21505,6.09973,6.14803,4100863,0
+MPT.US,D,20130319,000000,6.14803,6.16805,6.05885,6.14803,4929126,0
+MPT.US,D,20130320,000000,6.15634,6.19253,6.14031,6.17253,2665522,0
+MPT.US,D,20130321,000000,6.28243,6.28954,6.19645,6.23398,4007598,0
+MPT.US,D,20130322,000000,6.25294,6.29606,6.23725,6.29295,2656773,0
+MPT.US,D,20130325,000000,6.31714,6.40562,6.30506,6.35362,3223931,0
+MPT.US,D,20130326,000000,6.38607,6.44332,6.36354,6.41912,4249112,0
+MPT.US,D,20130327,000000,6.40294,6.44332,6.349,6.43515,4428849,0
+MPT.US,D,20130328,000000,6.45673,6.47012,6.37674,6.47012,8373986,0
+MPT.US,D,20130401,000000,6.47012,6.52782,6.44728,6.51697,4351945,0
+MPT.US,D,20130402,000000,6.56118,6.59366,6.53875,6.55308,3648816,0
+MPT.US,D,20130403,000000,6.55642,6.60468,6.52782,6.5619,4762116,0
+MPT.US,D,20130404,000000,6.54763,6.65213,6.53607,6.63789,5228840,0
+MPT.US,D,20130405,000000,6.57572,6.68153,6.52782,6.6598,5037880,0
+MPT.US,D,20130408,000000,6.69756,6.81705,6.6598,6.81705,4196921,0
+MPT.US,D,20130409,000000,6.83409,6.8575,6.76526,6.80215,5707680,0
+MPT.US,D,20130410,000000,6.79931,6.86601,6.77732,6.86033,5970744,0
+MPT.US,D,20130411,000000,6.82485,6.84827,6.40562,6.57572,16448878,0
+MPT.US,D,20130412,000000,6.17253,6.27791,5.91828,6.08632,22455441,0
+MPT.US,D,20130415,000000,5.982,6.09461,5.9009,6.02336,7511388,0
+MPT.US,D,20130416,000000,6.05445,6.24441,6.01288,6.2254,5734272,0
+MPT.US,D,20130417,000000,6.201,6.20474,6.05885,6.12791,3992705,0
+MPT.US,D,20130418,000000,6.11945,6.18737,6.09461,6.14031,3432939,0
+MPT.US,D,20130419,000000,6.15386,6.36746,6.10483,6.349,5594962,0
+MPT.US,D,20130422,000000,6.35362,6.39145,6.26017,6.35362,3522773,0
+MPT.US,D,20130423,000000,6.37149,6.45673,6.35894,6.45673,3079954,0
+MPT.US,D,20130424,000000,6.45673,6.47012,6.39961,6.45934,2283635,0
+MPT.US,D,20130425,000000,6.45934,6.55308,6.41437,6.46347,2879717,0
+MPT.US,D,20130426,000000,6.45673,6.48227,6.24441,6.27328,4892088,0
+MPT.US,D,20130429,000000,6.33702,6.41437,6.32246,6.39961,2516729,0
+MPT.US,D,20130430,000000,6.42174,6.49583,6.37674,6.49312,2912106,0
+MPT.US,D,20130501,000000,6.4734,6.52782,6.35362,6.3742,3523340,0
+MPT.US,D,20130502,000000,6.39961,6.53875,6.37674,6.53875,3431675,0
+MPT.US,D,20130503,000000,6.58957,6.65213,6.58054,6.61439,3215459,0
+MPT.US,D,20130506,000000,6.63306,6.72551,6.61439,6.68847,2721251,0
+MPT.US,D,20130507,000000,6.7004,6.80642,6.67662,6.78654,2281584,0
+MPT.US,D,20130508,000000,6.783,6.84827,6.76808,6.84827,4112743,0
+MPT.US,D,20130509,000000,6.82485,6.84331,6.71367,6.72061,2397090,0
+MPT.US,D,20130510,000000,6.73743,6.76808,6.69337,6.75602,1326029,0
+MPT.US,D,20130513,000000,6.75602,6.82841,6.72905,6.81138,1606120,0
+MPT.US,D,20130514,000000,6.82841,6.91639,6.80215,6.8944,2249363,0
+MPT.US,D,20130515,000000,6.84827,7.01432,6.83409,6.98736,2359009,0
+MPT.US,D,20130516,000000,6.97814,7.0569,6.9462,6.96324,4674439,0
+MPT.US,D,20130517,000000,7.00437,7.0569,6.97244,7.04198,2301551,0
+MPT.US,D,20130520,000000,7.04695,7.05122,6.95898,6.9902,2210559,0
+MPT.US,D,20130521,000000,6.98736,7.06541,6.98736,7.04198,2072570,0
+MPT.US,D,20130522,000000,7.06826,7.152,6.7461,6.80642,3404342,0
+MPT.US,D,20130523,000000,6.72905,6.73396,6.50405,6.67662,3547027,0
+MPT.US,D,20130524,000000,6.65213,6.68153,6.49987,6.59573,3202481,0
+MPT.US,D,20130528,000000,6.64065,6.80215,6.51697,6.53607,3170129,0
+MPT.US,D,20130529,000000,6.48227,6.49583,6.01288,6.19253,9839639,0
+MPT.US,D,20130530,000000,6.18737,6.28954,6.08055,6.10809,5580826,0
+MPT.US,D,20130531,000000,6.09347,6.16805,5.98507,5.98507,7090584,0
+MPT.US,D,20130603,000000,5.99825,6.09973,5.9226,6.0482,5695827,0
+MPT.US,D,20130604,000000,6.05885,6.11186,5.96612,5.96612,4357329,0
+MPT.US,D,20130605,000000,5.96185,6.01288,5.86186,5.91459,2901171,0
+MPT.US,D,20130606,000000,5.89741,6.11945,5.88699,6.11555,3806873,0
+MPT.US,D,20130607,000000,6.15386,6.15386,6.02025,6.13513,2256152,0
+MPT.US,D,20130610,000000,6.14357,6.14803,6.05885,6.09973,2971613,0
+MPT.US,D,20130611,000000,6.09461,6.14876,6.05787,6.09461,3019001,0
+MPT.US,D,20130612,000000,6.11186,6.13387,5.95304,5.97818,2838107,0
+MPT.US,D,20130613,000000,5.80234,6.07171,5.69418,6.04297,5401747,0
+MPT.US,D,20130614,000000,6.01896,6.15437,5.96923,6.05209,3669679,0
+MPT.US,D,20130617,000000,6.0749,6.188,6.07171,6.10873,4764102,0
+MPT.US,D,20130618,000000,6.13387,6.29153,6.11186,6.24249,3459213,0
+MPT.US,D,20130619,000000,6.24703,6.2674,5.98507,6.01896,3358714,0
+MPT.US,D,20130620,000000,5.92454,5.9444,5.71273,5.75225,6143353,0
+MPT.US,D,20130621,000000,5.76905,5.84101,5.67404,5.74365,7084667,0
+MPT.US,D,20130624,000000,5.69418,5.77322,5.39219,5.61344,6491371,0
+MPT.US,D,20130625,000000,5.66985,5.74797,5.61344,5.72867,3214937,0
+MPT.US,D,20130626,000000,5.76422,5.87494,5.76422,5.80234,3357490,0
+MPT.US,D,20130627,000000,5.85017,5.98824,5.83804,5.9813,2698273,0
+MPT.US,D,20130628,000000,5.96923,5.99256,5.85017,5.85455,3778736,0
+MPT.US,D,20130701,000000,5.91196,5.92814,5.83065,5.85017,2137826,0
+MPT.US,D,20130702,000000,5.85952,5.9363,5.83065,5.92454,3091531,0
+MPT.US,D,20130703,000000,5.89189,5.89862,5.69123,5.70263,3718387,0
+MPT.US,D,20130705,000000,5.77637,5.80234,5.56051,5.66623,3697130,0
+MPT.US,D,20130708,000000,5.67879,5.78802,5.67404,5.70263,3070370,0
+MPT.US,D,20130709,000000,5.74365,5.80713,5.70263,5.78119,2337890,0
+MPT.US,D,20130710,000000,5.78802,5.99654,5.77322,5.99256,5334308,0
+MPT.US,D,20130711,000000,6.08333,6.18538,6.05445,6.16927,3088186,0
+MPT.US,D,20130712,000000,6.17836,6.18219,6.05445,6.11186,1925939,0
+MPT.US,D,20130715,000000,6.09973,6.188,6.09143,6.18538,1659605,0
+MPT.US,D,20130716,000000,6.16927,6.20275,6.11555,6.16025,1765559,0
+MPT.US,D,20130717,000000,6.16025,6.22739,6.12791,6.20994,1430856,0
+MPT.US,D,20130718,000000,6.2068,6.29481,6.188,6.29481,1713453,0
+MPT.US,D,20130719,000000,6.28492,6.32035,6.25491,6.29153,1933842,0
+MPT.US,D,20130722,000000,6.28492,6.33629,6.24249,6.32565,1366097,0
+MPT.US,D,20130723,000000,6.33629,6.33629,6.26208,6.30392,1108103,0
+MPT.US,D,20130724,000000,6.33026,6.33026,6.00655,6.08333,3712537,0
+MPT.US,D,20130725,000000,6.08333,6.21312,6.03791,6.19382,4040782,0
+MPT.US,D,20130726,000000,6.14876,6.2222,6.11555,6.21644,1201707,0
+MPT.US,D,20130729,000000,6.19382,6.23135,6.09973,6.11945,1202528,0
+MPT.US,D,20130730,000000,6.15707,6.17836,6.00655,6.07171,1455831,0
+MPT.US,D,20130731,000000,6.07171,6.07171,5.89862,5.96923,2393050,0
+MPT.US,D,20130801,000000,6.03337,6.05445,5.74797,5.7929,3663688,0
+MPT.US,D,20130802,000000,5.78802,5.85952,5.74797,5.78119,2022465,0
+MPT.US,D,20130805,000000,5.76061,5.84591,5.74365,5.81199,1603577,0
+MPT.US,D,20130806,000000,5.80713,5.83554,5.76422,5.82078,1296006,0
+MPT.US,D,20130807,000000,5.81199,5.83065,5.72867,5.75578,1399595,0
+MPT.US,D,20130808,000000,5.80713,5.80713,5.53112,5.58066,3582393,0
+MPT.US,D,20130809,000000,5.5234,5.62933,5.46222,5.59712,2848455,0
+MPT.US,D,20130812,000000,5.53914,5.62933,5.51949,5.61827,2123891,0
+MPT.US,D,20130813,000000,5.60471,5.60471,5.49537,5.53618,2963940,0
+MPT.US,D,20130814,000000,5.51147,5.5727,5.49067,5.55588,2069561,0
+MPT.US,D,20130815,000000,5.24558,5.24885,5.15142,5.19244,30868461,0
+MPT.US,D,20130816,000000,5.17498,5.17967,4.98411,5.01604,9933779,0
+MPT.US,D,20130819,000000,5.02455,5.03293,4.88555,4.88555,4453855,0
+MPT.US,D,20130820,000000,4.90677,5.0936,4.88959,5.06137,4026044,0
+MPT.US,D,20130821,000000,5.05365,5.11474,4.97545,5.05365,3832901,0
+MPT.US,D,20130822,000000,5.0784,5.08927,5.00376,5.02866,3522026,0
+MPT.US,D,20130823,000000,5.02931,5.0784,5.01194,5.06137,2749966,0
+MPT.US,D,20130826,000000,5.05762,5.06137,4.91449,4.94693,4176838,0
+MPT.US,D,20130827,000000,4.92152,5.06449,4.92152,4.99178,3545199,0
+MPT.US,D,20130828,000000,4.99178,5.00376,4.88959,4.90677,3685665,0
+MPT.US,D,20130829,000000,4.90677,4.90677,4.84027,4.84843,4959480,0
+MPT.US,D,20130830,000000,4.86888,4.90677,4.71771,4.72262,9499568,0
+MPT.US,D,20130903,000000,4.78329,4.78329,4.69275,4.74233,4254736,0
+MPT.US,D,20130904,000000,4.74233,4.80033,4.70113,4.76725,3361554,0
+MPT.US,D,20130905,000000,4.77599,4.78329,4.68835,4.70454,3220574,0
+MPT.US,D,20130906,000000,4.76725,4.96241,4.76725,4.90021,6374582,0
+MPT.US,D,20130909,000000,4.91038,4.99624,4.88959,4.99178,4166774,0
+MPT.US,D,20130910,000000,5.00036,5.01194,4.88406,4.97036,6808543,0
+MPT.US,D,20130911,000000,4.97951,5.0298,4.95479,5.0085,4256607,0
+MPT.US,D,20130912,000000,4.99624,5.06253,4.98353,5.0085,3096574,0
+MPT.US,D,20130913,000000,5.02512,5.04146,4.96706,5.01194,2054522,0
+MPT.US,D,20130916,000000,5.0709,5.13361,5.06253,5.07868,3261515,0
+MPT.US,D,20130917,000000,5.05819,5.10843,5.05442,5.07566,2394239,0
+MPT.US,D,20130918,000000,5.05819,5.3037,4.98353,5.3037,4044467,0
+MPT.US,D,20130919,000000,5.30044,5.33947,5.26198,5.27822,4590939,0
+MPT.US,D,20130920,000000,5.30044,5.3037,5.04619,5.11652,6442292,0
+MPT.US,D,20130923,000000,5.09509,5.21658,5.09168,5.17442,2868004,0
+MPT.US,D,20130924,000000,5.18336,5.22054,5.14164,5.15832,2018679,0
+MPT.US,D,20130925,000000,5.17101,5.23296,5.15449,5.22815,4721879,0
+MPT.US,D,20130926,000000,5.22815,5.24134,5.06563,5.10027,3558209,0
+MPT.US,D,20130927,000000,5.06253,5.12021,5.01194,5.09168,3103827,0
+MPT.US,D,20130930,000000,5.0298,5.11277,5.01667,5.05819,2372200,0
+MPT.US,D,20131001,000000,5.04982,5.23728,5.02144,5.18336,2122907,0
+MPT.US,D,20131002,000000,5.14958,5.17442,5.11277,5.13361,3031670,0
+MPT.US,D,20131003,000000,5.12879,5.12879,5.00036,5.03725,2367673,0
+MPT.US,D,20131004,000000,5.03725,5.09509,4.98729,5.01667,2560190,0
+MPT.US,D,20131007,000000,4.99178,5.15832,4.98729,5.12879,2211713,0
+MPT.US,D,20131008,000000,5.11277,5.17867,5.07868,5.08351,2369962,0
+MPT.US,D,20131009,000000,5.08735,5.17867,5.0709,5.13361,2568623,0
+MPT.US,D,20131010,000000,5.19159,5.26703,5.17867,5.25751,2745617,0
+MPT.US,D,20131011,000000,5.23728,5.24885,5.18336,5.19543,3326950,0
+MPT.US,D,20131014,000000,5.15832,5.27071,5.14958,5.26703,2672203,0
+MPT.US,D,20131015,000000,5.24134,5.26703,5.19543,5.21658,1505425,0
+MPT.US,D,20131016,000000,5.23728,5.3037,5.22054,5.29539,2012572,0
+MPT.US,D,20131017,000000,5.28661,5.36883,5.25751,5.36883,3446432,0
+MPT.US,D,20131018,000000,5.3834,5.39879,5.32507,5.39495,3840542,0
+MPT.US,D,20131021,000000,5.39879,5.39879,5.30044,5.33599,1806013,0
+MPT.US,D,20131022,000000,5.34428,5.4618,5.34428,5.41915,1826967,0
+MPT.US,D,20131023,000000,5.40335,5.47358,5.37389,5.45762,2112858,0
+MPT.US,D,20131024,000000,5.46867,5.5727,5.43683,5.51487,2819352,0
+MPT.US,D,20131025,000000,5.54021,5.56966,5.48608,5.54376,2221505,0
+MPT.US,D,20131028,000000,5.56213,5.56213,5.44476,5.54021,2057102,0
+MPT.US,D,20131029,000000,5.55306,5.55306,5.48608,5.52758,1439587,0
+MPT.US,D,20131030,000000,5.52758,5.52758,5.42886,5.44925,1666155,0
+MPT.US,D,20131031,000000,5.46512,5.51487,5.3834,5.41915,2332798,0
+MPT.US,D,20131101,000000,5.41915,5.54376,5.3834,5.46512,2954400,0
+MPT.US,D,20131104,000000,5.47876,5.52758,5.41915,5.49067,1740561,0
+MPT.US,D,20131105,000000,5.50787,5.54376,5.42377,5.45762,2105648,0
+MPT.US,D,20131106,000000,5.46867,5.51487,5.41185,5.45314,1441193,0
+MPT.US,D,20131107,000000,5.48608,5.49067,5.36174,5.40335,2544488,0
+MPT.US,D,20131108,000000,5.41915,5.42886,5.19543,5.32507,2377573,0
+MPT.US,D,20131111,000000,5.32996,5.42377,5.30044,5.33272,1912057,0
+MPT.US,D,20131112,000000,5.33272,5.34933,5.24558,5.31556,1647544,0
+MPT.US,D,20131113,000000,5.30044,5.31556,5.24134,5.31556,5317124,0
+MPT.US,D,20131114,000000,5.32996,5.44476,5.3206,5.38667,1403748,0
+MPT.US,D,20131115,000000,5.37389,5.48266,5.36174,5.47358,3652159,0
+MPT.US,D,20131118,000000,5.49537,5.51147,5.44476,5.45762,1717232,0
+MPT.US,D,20131119,000000,5.47358,5.58195,5.42377,5.48608,3489364,0
+MPT.US,D,20131120,000000,5.49537,5.51949,5.40335,5.4403,2662211,0
+MPT.US,D,20131121,000000,5.44925,5.53219,5.43683,5.52758,2720793,0
+MPT.US,D,20131122,000000,5.53219,5.55703,5.47876,5.55306,2546966,0
+MPT.US,D,20131125,000000,5.5727,5.59065,5.48608,5.50333,1694432,0
+MPT.US,D,20131126,000000,5.53219,5.56213,5.48608,5.49742,2895017,0
+MPT.US,D,20131127,000000,5.49537,5.6199,5.49067,5.6199,2107117,0
+MPT.US,D,20131129,000000,5.62765,5.65346,5.47082,5.57661,2480669,0
+MPT.US,D,20131202,000000,5.56448,5.5727,5.42547,5.47656,2938725,0
+MPT.US,D,20131203,000000,5.45109,5.47656,5.37956,5.41646,3175410,0
+MPT.US,D,20131204,000000,5.37956,5.44641,5.32945,5.38389,2440790,0
+MPT.US,D,20131205,000000,5.36949,5.40901,5.31044,5.35386,2044403,0
+MPT.US,D,20131206,000000,5.39546,5.45109,5.36174,5.38389,1499200,0
+MPT.US,D,20131209,000000,5.39085,5.40381,5.32443,5.39998,1576798,0
+MPT.US,D,20131210,000000,5.40381,5.41247,5.27021,5.27341,3021043,0
+MPT.US,D,20131211,000000,5.2905,5.29441,5.12503,5.13418,2286706,0
+MPT.US,D,20131212,000000,5.12063,5.16363,5.03293,5.03293,2100864,0
+MPT.US,D,20131213,000000,5.05762,5.13418,5.01194,5.07566,3075277,0
+MPT.US,D,20131216,000000,5.10027,5.16797,5.08735,5.15504,2611518,0
+MPT.US,D,20131217,000000,5.14327,5.22202,5.12986,5.20571,1878051,0
+MPT.US,D,20131218,000000,5.21436,5.33272,5.15504,5.31994,4616879,0
+MPT.US,D,20131219,000000,5.31994,5.31994,5.1593,5.1593,2749542,0
+MPT.US,D,20131220,000000,5.17547,5.23574,5.12503,5.22593,5459980,0
+MPT.US,D,20131223,000000,5.23574,5.3037,5.23083,5.25539,2227305,0
+MPT.US,D,20131224,000000,5.24842,5.31499,5.24071,5.25539,891569,0
+MPT.US,D,20131226,000000,5.27738,5.33947,5.23574,5.28057,1503398,0
+MPT.US,D,20131227,000000,5.27341,5.28057,5.20082,5.25539,1555363,0
+MPT.US,D,20131230,000000,5.24403,5.27738,5.21436,5.26098,1468691,0
+MPT.US,D,20131231,000000,5.26959,5.31499,5.15504,5.1593,3820261,0
+MPT.US,D,20140102,000000,5.1593,5.20571,5.10497,5.19301,2872038,0
+MPT.US,D,20140103,000000,5.18875,5.31994,5.17547,5.20571,2785926,0
+MPT.US,D,20140106,000000,5.24071,5.27341,5.12503,5.15072,4069831,0
+MPT.US,D,20140107,000000,5.15072,5.29441,5.14518,5.24403,2406174,0
+MPT.US,D,20140108,000000,5.23574,5.2905,5.18032,5.27738,3842980,0
+MPT.US,D,20140109,000000,5.38667,5.39998,5.27341,5.32945,4514926,0
+MPT.US,D,20140110,000000,5.26508,5.31994,5.23574,5.29441,3223361,0
+MPT.US,D,20140113,000000,5.27738,5.29441,5.22202,5.27021,2067360,0
+MPT.US,D,20140114,000000,5.27021,5.33272,5.26508,5.2905,1250030,0
+MPT.US,D,20140115,000000,5.28057,5.33599,5.28057,5.2905,1270559,0
+MPT.US,D,20140116,000000,5.27341,5.31044,5.27021,5.27341,1847759,0
+MPT.US,D,20140117,000000,5.27341,5.33599,5.25539,5.3037,3134808,0
+MPT.US,D,20140121,000000,5.31499,5.37956,5.3037,5.36609,5370606,0
+MPT.US,D,20140122,000000,5.36609,5.43737,5.36609,5.41247,1876970,0
+MPT.US,D,20140123,000000,5.39085,5.43399,5.36949,5.40901,1897278,0
+MPT.US,D,20140124,000000,5.38667,5.40901,5.31994,5.38389,2870438,0
+MPT.US,D,20140127,000000,5.40901,5.46344,5.33599,5.40381,2749178,0
+MPT.US,D,20140128,000000,5.41247,5.48047,5.40901,5.46642,2422385,0
+MPT.US,D,20140129,000000,5.43737,5.47656,5.37956,5.47082,2835436,0
+MPT.US,D,20140130,000000,5.48821,5.66566,5.48047,5.61529,4866641,0
+MPT.US,D,20140131,000000,5.54724,5.64934,5.5305,5.6018,3440825,0
+MPT.US,D,20140203,000000,5.58996,5.59473,5.46642,5.49283,4052408,0
+MPT.US,D,20140204,000000,5.50098,5.52275,5.43,5.47656,3033726,0
+MPT.US,D,20140205,000000,5.47656,5.47656,5.35821,5.38389,2238553,0
+MPT.US,D,20140206,000000,5.41646,5.6199,5.38389,5.43,3052934,0
+MPT.US,D,20140207,000000,5.47082,5.47082,5.32945,5.36174,2897769,0
+MPT.US,D,20140210,000000,5.34933,5.45895,5.30605,5.45555,2619906,0
+MPT.US,D,20140211,000000,5.45109,5.60584,5.42547,5.55191,2979282,0
+MPT.US,D,20140212,000000,5.55191,5.6199,5.51304,5.58655,3990247,0
+MPT.US,D,20140213,000000,5.56903,5.64934,5.53914,5.6199,2357542,0
+MPT.US,D,20140214,000000,5.62765,5.64934,5.58996,5.6018,3025695,0
+MPT.US,D,20140218,000000,5.58996,5.59883,5.48821,5.50977,3261777,0
+MPT.US,D,20140219,000000,5.50098,5.56903,5.48821,5.50977,2004714,0
+MPT.US,D,20140220,000000,5.5305,5.56108,5.45895,5.49578,1533827,0
+MPT.US,D,20140221,000000,5.50622,5.54724,5.45895,5.51757,2681559,0
+MPT.US,D,20140224,000000,5.52275,5.57661,5.50098,5.5305,2491907,0
+MPT.US,D,20140225,000000,5.53569,5.56903,5.49283,5.50977,1821440,0
+MPT.US,D,20140226,000000,5.48821,5.54268,5.48381,5.51757,1839951,0
+MPT.US,D,20140227,000000,5.52643,5.55588,5.48821,5.52275,1359449,0
+MPT.US,D,20140228,000000,5.52643,5.61594,5.50622,5.56903,3544224,0
+MPT.US,D,20140303,000000,5.54268,5.58123,5.48381,5.55191,2546737,0
+MPT.US,D,20140304,000000,5.58996,5.70015,5.58996,5.68773,4280446,0
+MPT.US,D,20140305,000000,5.70797,5.76728,5.70015,5.74969,3086197,0
+MPT.US,D,20140306,000000,5.58996,5.6323,5.56448,5.61124,17536650,0
+MPT.US,D,20140307,000000,5.61529,5.61529,5.46642,5.52643,5006538,0
+MPT.US,D,20140310,000000,5.51304,5.5305,5.46344,5.49578,3118434,0
+MPT.US,D,20140311,000000,5.49578,5.55191,5.48047,5.49578,2589512,0
+MPT.US,D,20140312,000000,5.47025,5.54838,5.45436,5.47598,2905451,0
+MPT.US,D,20140313,000000,5.47982,5.50098,5.40731,5.41468,3120301,0
+MPT.US,D,20140314,000000,5.41127,5.46642,5.40276,5.44989,2376436,0
+MPT.US,D,20140317,000000,5.47025,5.57314,5.47025,5.50098,3546731,0
+MPT.US,D,20140318,000000,5.49283,5.53112,5.45833,5.53112,2125250,0
+MPT.US,D,20140319,000000,5.51821,5.56576,5.36722,5.40276,3981558,0
+MPT.US,D,20140320,000000,5.37224,5.43342,5.32606,5.35102,5169064,0
+MPT.US,D,20140321,000000,5.34666,5.41468,5.34103,5.35678,7419007,0
+MPT.US,D,20140324,000000,5.36395,5.43683,5.34103,5.35102,3974486,0
+MPT.US,D,20140325,000000,5.3897,5.4403,5.32606,5.39822,2392817,0
+MPT.US,D,20140326,000000,5.41915,5.42886,5.34666,5.36395,3901267,0
+MPT.US,D,20140327,000000,5.36722,5.45833,5.36722,5.41127,2288859,0
+MPT.US,D,20140328,000000,5.40731,5.48821,5.40731,5.44526,1986653,0
+MPT.US,D,20140331,000000,5.45833,5.53618,5.41915,5.48821,2310965,0
+MPT.US,D,20140401,000000,5.50622,5.52708,5.42886,5.5234,2551008,0
+MPT.US,D,20140402,000000,5.51368,5.55703,5.47982,5.52708,2007916,0
+MPT.US,D,20140403,000000,5.53112,5.54314,5.47025,5.51821,1864325,0
+MPT.US,D,20140404,000000,5.53972,5.54838,5.45833,5.49283,2634069,0
+MPT.US,D,20140407,000000,5.47982,5.59196,5.46272,5.56213,3359199,0
+MPT.US,D,20140408,000000,5.58307,5.67283,5.56966,5.60826,2784125,0
+MPT.US,D,20140409,000000,5.63766,5.64758,5.52708,5.58781,2649747,0
+MPT.US,D,20140410,000000,5.60003,5.67283,5.57314,5.57783,2515588,0
+MPT.US,D,20140411,000000,5.54314,5.62587,5.51821,5.56213,2187925,0
+MPT.US,D,20140414,000000,5.59598,5.63766,5.54838,5.57314,2868257,0
+MPT.US,D,20140415,000000,5.57783,5.71273,5.54314,5.64758,4220771,0
+MPT.US,D,20140416,000000,5.68177,5.74195,5.65099,5.67701,2704877,0
+MPT.US,D,20140417,000000,5.65099,5.72938,5.59598,5.72392,4666330,0
+MPT.US,D,20140421,000000,5.71273,5.74969,5.66873,5.69903,1793965,0
+MPT.US,D,20140422,000000,5.71273,5.71577,5.62173,5.68177,1966347,0
+MPT.US,D,20140423,000000,5.68647,5.69362,5.64352,5.65099,1897154,0
+MPT.US,D,20140424,000000,5.66873,5.70668,5.65978,5.70263,2664733,0
+MPT.US,D,20140425,000000,5.69903,5.74549,5.65978,5.69009,1802105,0
+MPT.US,D,20140428,000000,5.71577,5.78411,5.69903,5.75516,3303385,0
+MPT.US,D,20140429,000000,5.76239,5.77991,5.68647,5.74549,2697909,0
+MPT.US,D,20140430,000000,5.74195,5.79815,5.70263,5.7929,4065650,0
+MPT.US,D,20140501,000000,5.77991,5.78411,5.68647,5.78411,3144018,0
+MPT.US,D,20140502,000000,5.77211,5.80713,5.72392,5.77991,1762398,0
+MPT.US,D,20140505,000000,5.74195,5.7929,5.7198,5.75516,1804523,0
+MPT.US,D,20140506,000000,5.71273,5.78411,5.69903,5.7198,2054409,0
+MPT.US,D,20140507,000000,5.7198,5.78411,5.68647,5.70263,3416886,0
+MPT.US,D,20140508,000000,5.68647,5.73719,5.66396,5.71577,3881740,0
+MPT.US,D,20140509,000000,5.70263,5.81816,5.70263,5.81326,2968053,0
+MPT.US,D,20140512,000000,5.82275,5.83974,5.77566,5.78736,2407251,0
+MPT.US,D,20140513,000000,5.7929,5.82823,5.74969,5.77211,3131598,0
+MPT.US,D,20140514,000000,5.76239,5.79815,5.71577,5.74549,1949725,0
+MPT.US,D,20140515,000000,5.72938,5.77211,5.66396,5.76728,3170799,0
+MPT.US,D,20140516,000000,5.75516,5.86542,5.73719,5.86186,3276361,0
+MPT.US,D,20140519,000000,5.86542,5.86542,5.76728,5.7929,1936309,0
+MPT.US,D,20140520,000000,5.79815,5.81326,5.71273,5.7198,3188952,0
+MPT.US,D,20140521,000000,5.73719,5.74969,5.67283,5.71577,3231796,0
+MPT.US,D,20140522,000000,5.71273,5.71577,5.66396,5.67283,2412595,0
+MPT.US,D,20140523,000000,5.69903,5.75868,5.68177,5.75868,2890762,0
+MPT.US,D,20140527,000000,5.78411,5.84909,5.74969,5.83739,6131157,0
+MPT.US,D,20140528,000000,5.81816,5.81816,5.74549,5.76239,2048335,0
+MPT.US,D,20140529,000000,5.75868,5.80306,5.74969,5.77211,1526235,0
+MPT.US,D,20140530,000000,5.77991,5.83321,5.76239,5.80306,2388914,0
+MPT.US,D,20140602,000000,5.81326,5.86186,5.78411,5.83974,2705221,0
+MPT.US,D,20140603,000000,5.80957,5.85342,5.7929,5.83974,2331127,0
+MPT.US,D,20140604,000000,5.82275,5.86542,5.80306,5.85342,1556178,0
+MPT.US,D,20140605,000000,5.85342,5.98639,5.83321,5.9745,3157259,0
+MPT.US,D,20140606,000000,5.99386,5.99386,5.93516,5.9649,2035592,0
+MPT.US,D,20140609,000000,5.96113,5.982,5.86933,5.87422,3876375,0
+MPT.US,D,20140610,000000,5.89614,5.89614,5.74365,5.75281,3479098,0
+MPT.US,D,20140611,000000,5.73471,5.77458,5.67404,5.71273,2935879,0
+MPT.US,D,20140612,000000,5.7091,5.74797,5.64417,5.7313,2820077,0
+MPT.US,D,20140613,000000,5.73955,5.73955,5.65695,5.66985,2126397,0
+MPT.US,D,20140616,000000,5.66504,5.66504,5.60826,5.6265,2637517,0
+MPT.US,D,20140617,000000,5.62231,5.64417,5.60351,5.61344,2764325,0
+MPT.US,D,20140618,000000,5.61344,5.63057,5.56173,5.61344,2669258,0
+MPT.US,D,20140619,000000,5.6265,5.65225,5.60351,5.63878,2732872,0
+MPT.US,D,20140620,000000,5.66028,5.80653,5.6265,5.80169,7490310,0
+MPT.US,D,20140623,000000,5.84847,5.84847,5.67404,5.70435,3035892,0
+MPT.US,D,20140624,000000,5.69123,5.77458,5.67404,5.72697,2135372,0
+MPT.US,D,20140625,000000,5.71746,5.74365,5.66504,5.71273,2024895,0
+MPT.US,D,20140626,000000,5.71746,5.73471,5.66504,5.7313,1626364,0
+MPT.US,D,20140627,000000,5.72215,5.78248,5.71746,5.76495,2648456,0
+MPT.US,D,20140630,000000,5.76132,5.77104,5.69548,5.77104,2214594,0
+MPT.US,D,20140701,000000,5.75712,5.81679,5.74797,5.76495,2876564,0
+MPT.US,D,20140702,000000,5.7313,5.7313,5.66504,5.69548,2161073,0
+MPT.US,D,20140703,000000,5.69548,5.69548,5.60003,5.64417,1688552,0
+MPT.US,D,20140707,000000,5.62231,5.68773,5.62231,5.65225,2248126,0
+MPT.US,D,20140708,000000,5.65695,5.7091,5.65225,5.70079,2377941,0
+MPT.US,D,20140709,000000,5.7091,5.7091,5.65695,5.66985,2505474,0
+MPT.US,D,20140710,000000,5.64822,5.73471,5.64417,5.68298,2123137,0
+MPT.US,D,20140711,000000,5.68298,5.7091,5.6265,5.64822,2837302,0
+MPT.US,D,20140714,000000,5.66028,5.67879,5.62231,5.66028,1784219,0
+MPT.US,D,20140715,000000,5.66028,5.7091,5.63057,5.70079,1677415,0
+MPT.US,D,20140716,000000,5.71273,5.73955,5.66985,5.7091,1688916,0
+MPT.US,D,20140717,000000,5.69123,5.72697,5.67879,5.69123,1714378,0
+MPT.US,D,20140718,000000,5.67879,5.73955,5.67404,5.70079,3600628,0
+MPT.US,D,20140721,000000,5.69548,5.73955,5.66985,5.72697,1516508,0
+MPT.US,D,20140722,000000,5.74797,5.77104,5.71746,5.74797,1744817,0
+MPT.US,D,20140723,000000,5.74365,5.76132,5.72697,5.76132,1804725,0
+MPT.US,D,20140724,000000,5.76132,5.87422,5.74797,5.87422,5974104,0
+MPT.US,D,20140725,000000,5.84847,5.84847,5.74797,5.76132,4932931,0
+MPT.US,D,20140728,000000,5.76132,5.97115,5.75281,5.93588,4998254,0
+MPT.US,D,20140729,000000,5.9275,5.93588,5.81679,5.81679,3038316,0
+MPT.US,D,20140730,000000,5.83675,5.86542,5.75281,5.78665,2261376,0
+MPT.US,D,20140731,000000,5.75712,5.89308,5.74797,5.86542,4698990,0
+MPT.US,D,20140801,000000,5.86186,5.9275,5.79084,5.87422,4509023,0
+MPT.US,D,20140804,000000,5.87975,5.89999,5.78665,5.86186,2712745,0
+MPT.US,D,20140805,000000,5.83192,5.87422,5.80169,5.80893,1966943,0
+MPT.US,D,20140806,000000,5.78248,5.81679,5.77104,5.78665,1830928,0
+MPT.US,D,20140807,000000,5.79084,5.80893,5.72215,5.77104,2404034,0
+MPT.US,D,20140808,000000,5.74365,5.79701,5.69548,5.77104,2007435,0
+MPT.US,D,20140811,000000,5.78665,5.83932,5.76132,5.82142,1838231,0
+MPT.US,D,20140812,000000,5.80893,5.86933,5.80653,5.84357,2497105,0
+MPT.US,D,20140813,000000,5.86933,5.92325,5.84847,5.90466,1689487,0
+MPT.US,D,20140814,000000,5.91397,5.99081,5.90899,5.95675,2462690,0
+MPT.US,D,20140815,000000,5.99582,6.02295,5.91397,5.92325,3413892,0
+MPT.US,D,20140818,000000,5.96185,6.04943,5.95675,6.01089,5669462,0
+MPT.US,D,20140819,000000,6.01896,6.0616,6.00592,6.03542,2740471,0
+MPT.US,D,20140820,000000,6.02295,6.08333,5.96185,6.08005,2596599,0
+MPT.US,D,20140821,000000,6.08333,6.1017,6.0616,6.07171,2198986,0
+MPT.US,D,20140822,000000,6.07171,6.08333,5.99081,6.02673,1972312,0
+MPT.US,D,20140825,000000,6.04543,6.04543,5.96554,6.00017,2680388,0
+MPT.US,D,20140826,000000,6.00592,6.08005,5.99582,6.05651,1792539,0
+MPT.US,D,20140827,000000,6.06671,6.1017,6.04047,6.0966,2033507,0
+MPT.US,D,20140828,000000,6.08005,6.10674,6.05382,6.09214,1599690,0
+MPT.US,D,20140829,000000,6.09214,6.15842,6.08005,6.14031,2745662,0
+MPT.US,D,20140902,000000,6.15842,6.15842,6.10674,6.1272,1648963,0
+MPT.US,D,20140903,000000,6.14478,6.16025,6.11052,6.12279,1732727,0
+MPT.US,D,20140904,000000,6.1272,6.14478,6.05651,6.08333,2006796,0
+MPT.US,D,20140905,000000,6.0616,6.1017,6.00017,6.04943,4452411,0
+MPT.US,D,20140908,000000,6.05382,6.11768,6.02673,6.03542,2499477,0
+MPT.US,D,20140909,000000,6.03039,6.03542,5.95304,5.97561,2271985,0
+MPT.US,D,20140910,000000,5.96554,5.96554,5.85768,5.87975,3427833,0
+MPT.US,D,20140911,000000,5.86542,5.92325,5.84357,5.91828,3072790,0
+MPT.US,D,20140912,000000,5.93588,5.93942,5.71273,5.7313,5870465,0
+MPT.US,D,20140915,000000,5.73471,5.76132,5.66985,5.68773,4086804,0
+MPT.US,D,20140916,000000,5.68773,5.77211,5.62933,5.76239,5662743,0
+MPT.US,D,20140917,000000,5.77211,5.80354,5.72747,5.78802,6445245,0
+MPT.US,D,20140918,000000,5.78467,5.79324,5.68298,5.68773,4048961,0
+MPT.US,D,20140919,000000,5.69548,5.70435,5.56277,5.5727,15386437,0
+MPT.US,D,20140922,000000,5.5754,5.58597,5.50622,5.51877,4272626,0
+MPT.US,D,20140923,000000,5.5234,5.54488,5.40901,5.443,5688452,0
+MPT.US,D,20140924,000000,5.443,5.49283,5.41247,5.43844,4345812,0
+MPT.US,D,20140925,000000,5.43071,5.49578,5.39495,5.4833,3711740,0
+MPT.US,D,20140926,000000,5.4833,5.52758,5.45265,5.50977,2319675,0
+MPT.US,D,20140929,000000,5.4833,5.4877,5.42602,5.4877,2869440,0
+MPT.US,D,20140930,000000,5.50098,5.50977,5.43071,5.43071,3214020,0
+MPT.US,D,20141001,000000,5.42602,5.50622,5.41695,5.44883,3799927,0
+MPT.US,D,20141002,000000,5.46904,5.53681,5.443,5.50622,2871212,0
+MPT.US,D,20141003,000000,5.54488,5.56796,5.4877,5.53681,2128151,0
+MPT.US,D,20141006,000000,5.54077,5.62117,5.54077,5.58597,3484704,0
+MPT.US,D,20141007,000000,5.5754,5.62523,5.55866,5.56277,2100086,0
+MPT.US,D,20141008,000000,5.56277,5.69548,5.55468,5.69548,3230639,0
+MPT.US,D,20141009,000000,5.69548,5.80354,5.6563,5.67879,4380672,0
+MPT.US,D,20141010,000000,5.67879,5.80354,5.67879,5.71329,2922399,0
+MPT.US,D,20141013,000000,5.72215,5.85952,5.70972,5.78802,2902803,0
+MPT.US,D,20141014,000000,5.82929,6.01591,5.8144,5.94864,4739086,0
+MPT.US,D,20141015,000000,5.93516,6.00719,5.89506,5.96554,4725031,0
+MPT.US,D,20141016,000000,5.98073,6.04177,5.8645,5.89506,4879188,0
+MPT.US,D,20141017,000000,5.94368,5.94368,5.8144,5.85569,3098671,0
+MPT.US,D,20141020,000000,5.85952,5.98073,5.85952,5.97627,1977397,0
+MPT.US,D,20141021,000000,5.91333,5.93135,5.80787,5.80787,6335654,0
+MPT.US,D,20141022,000000,5.83485,5.85569,5.80787,5.8144,3788630,0
+MPT.US,D,20141023,000000,5.85137,5.86812,5.80787,5.85137,3898806,0
+MPT.US,D,20141024,000000,5.86812,5.86812,5.77991,5.80787,3398188,0
+MPT.US,D,20141027,000000,5.81128,5.83804,5.76672,5.83804,3005020,0
+MPT.US,D,20141028,000000,5.84655,5.85137,5.77516,5.84655,4268881,0
+MPT.US,D,20141029,000000,5.84655,5.88275,5.75806,5.81893,5191140,0
+MPT.US,D,20141030,000000,5.83485,5.84655,5.76239,5.8144,3794665,0
+MPT.US,D,20141031,000000,6.01591,6.02336,5.89925,5.97627,6204320,0
+MPT.US,D,20141103,000000,5.97627,6.06396,5.94864,6.05445,4584857,0
+MPT.US,D,20141104,000000,6.04735,6.05445,6.01591,6.03607,3590263,0
+MPT.US,D,20141105,000000,6.05885,6.05885,5.9832,6.02735,2852742,0
+MPT.US,D,20141106,000000,6.02336,6.05148,5.96554,5.99152,3042937,0
+MPT.US,D,20141107,000000,5.98704,6.03174,5.95304,6.00719,1923918,0
+MPT.US,D,20141110,000000,6.01223,6.08502,6.01223,6.07241,2156555,0
+MPT.US,D,20141111,000000,6.07682,6.07682,6.02336,6.04177,2024745,0
+MPT.US,D,20141112,000000,6.03607,6.05445,5.98073,5.98704,2043662,0
+MPT.US,D,20141113,000000,6.00719,6.05885,5.99582,5.99582,1894245,0
+MPT.US,D,20141114,000000,5.98704,6.02336,5.91764,5.93516,2077068,0
+MPT.US,D,20141117,000000,5.93516,6.02025,5.92686,5.9832,1778324,0
+MPT.US,D,20141118,000000,5.99582,6.03174,5.95304,5.99152,1992341,0
+MPT.US,D,20141119,000000,5.98073,6.01591,5.91333,5.91764,1988812,0
+MPT.US,D,20141120,000000,5.91764,6.00089,5.90338,5.97115,2340944,0
+MPT.US,D,20141121,000000,6.02336,6.03174,5.95675,6.00719,2015959,0
+MPT.US,D,20141124,000000,6.02025,6.09015,6.01223,6.05148,3400948,0
+MPT.US,D,20141125,000000,6.05148,6.10421,6.03607,6.07682,2522853,0
+MPT.US,D,20141126,000000,6.07682,6.15634,6.06865,6.14288,2766001,0
+MPT.US,D,20141128,000000,6.16025,6.22872,6.13903,6.13903,2385243,0
+MPT.US,D,20141201,000000,6.12066,6.22872,6.09461,6.14288,3529419,0
+MPT.US,D,20141202,000000,6.15634,6.15634,6.08128,6.14288,4191800,0
+MPT.US,D,20141203,000000,6.15634,6.15634,6.09858,6.10809,2645601,0
+MPT.US,D,20141204,000000,6.09406,6.10809,6.04543,6.08128,2798440,0
+MPT.US,D,20141205,000000,6.04943,6.04943,5.94936,6.02601,2547412,0
+MPT.US,D,20141208,000000,6.01458,6.11186,6.01458,6.04943,2138336,0
+MPT.US,D,20141209,000000,6.01841,6.14803,6.00385,6.14288,2633192,0
+MPT.US,D,20141210,000000,6.13903,6.16025,6.08128,6.09406,2148700,0
+MPT.US,D,20141211,000000,6.10371,6.14803,6.09406,6.11186,1668563,0
+MPT.US,D,20141212,000000,6.09406,6.16025,6.08894,6.08894,2136439,0
+MPT.US,D,20141215,000000,6.10371,6.12008,5.94085,5.95426,2160969,0
+MPT.US,D,20141216,000000,5.95922,5.96789,5.86869,5.87301,3569447,0
+MPT.US,D,20141217,000000,5.89999,6.01841,5.85137,6.00953,3627533,0
+MPT.US,D,20141218,000000,6.01841,6.03542,5.95426,6.01458,2961848,0
+MPT.US,D,20141219,000000,6.02601,6.09406,6.00385,6.06226,5281846,0
+MPT.US,D,20141222,000000,6.08389,6.21893,6.07171,6.21893,3214116,0
+MPT.US,D,20141223,000000,6.21893,6.23782,6.16544,6.18352,2063313,0
+MPT.US,D,20141224,000000,6.18352,6.20275,6.12989,6.16025,1038813,0
+MPT.US,D,20141226,000000,6.18352,6.25945,6.17062,6.24249,1376055,0
+MPT.US,D,20141229,000000,6.23065,6.32374,6.21064,6.26925,2343713,0
+MPT.US,D,20141230,000000,6.2562,6.33368,6.2562,6.30506,1928589,0
+MPT.US,D,20141231,000000,6.32374,6.39555,6.19317,6.19756,2893721,0
+MPT.US,D,20150102,000000,6.23455,6.32374,6.21381,6.31431,2729443,0
+MPT.US,D,20150105,000000,6.30005,6.47467,6.25094,6.46347,4816921,0
+MPT.US,D,20150106,000000,6.47467,6.50881,6.39145,6.413,4877157,0
+MPT.US,D,20150107,000000,6.43926,6.46347,6.36949,6.4043,3807269,0
+MPT.US,D,20150108,000000,6.25945,6.67449,6.25945,6.62405,11845380,0
+MPT.US,D,20150109,000000,6.69686,6.72275,6.53875,6.59438,60633183,0
+MPT.US,D,20150112,000000,6.58054,6.68778,6.58054,6.6598,7600734,0
+MPT.US,D,20150113,000000,6.6598,6.69196,6.57503,6.63923,4260201,0
+MPT.US,D,20150114,000000,6.59643,6.79645,6.57503,6.77732,6494211,0
+MPT.US,D,20150115,000000,6.80072,6.80072,6.65072,6.73743,6407878,0
+MPT.US,D,20150116,000000,6.72764,6.86673,6.70593,6.8575,8085236,0
+MPT.US,D,20150120,000000,6.8575,6.87597,6.71856,6.79079,4712090,0
+MPT.US,D,20150121,000000,6.76382,6.78654,6.68359,6.69196,3368118,0
+MPT.US,D,20150122,000000,6.73324,6.83692,6.68359,6.82981,4363529,0
+MPT.US,D,20150123,000000,6.83692,6.85042,6.77732,6.8135,3206723,0
+MPT.US,D,20150126,000000,6.81066,6.87169,6.75532,6.87169,4065252,0
+MPT.US,D,20150127,000000,6.85042,6.94051,6.83692,6.91355,3589424,0
+MPT.US,D,20150128,000000,6.94051,7.00722,6.90859,6.9171,3554493,0
+MPT.US,D,20150129,000000,6.92562,7.02497,6.88659,7.02497,5063041,0
+MPT.US,D,20150130,000000,7.01502,7.01502,6.88659,6.91355,10927220,0
+MPT.US,D,20150202,000000,6.9171,6.9171,6.66399,6.78654,5180028,0
+MPT.US,D,20150203,000000,6.783,6.85324,6.71437,6.84189,4913287,0
+MPT.US,D,20150204,000000,6.79079,6.80072,6.67449,6.70593,3331152,0
+MPT.US,D,20150205,000000,6.71019,6.79079,6.69686,6.79079,3531991,0
+MPT.US,D,20150206,000000,6.76382,6.78654,6.58957,6.61304,6763553,0
+MPT.US,D,20150209,000000,6.62888,6.70105,6.55308,6.56331,4564914,0
+MPT.US,D,20150210,000000,6.58538,6.59438,6.49987,6.5619,3895083,0
+MPT.US,D,20150211,000000,6.56331,6.60198,6.46609,6.55854,4305888,0
+MPT.US,D,20150212,000000,6.56883,6.59438,6.31906,6.52038,5764628,0
+MPT.US,D,20150213,000000,6.55854,6.60198,6.5108,6.58538,4359395,0
+MPT.US,D,20150217,000000,6.56883,6.66889,6.54896,6.62888,4759512,0
+MPT.US,D,20150218,000000,6.6344,6.8135,6.60751,6.80428,6804951,0
+MPT.US,D,20150219,000000,6.78654,6.79079,6.68359,6.73743,4433160,0
+MPT.US,D,20150220,000000,6.73324,6.82981,6.69686,6.79079,2992755,0
+MPT.US,D,20150223,000000,6.79645,6.89015,6.76739,6.87169,3582370,0
+MPT.US,D,20150224,000000,6.84827,6.85324,6.783,6.82629,6854098,0
+MPT.US,D,20150225,000000,6.81705,6.96182,6.80072,6.90859,4338447,0
+MPT.US,D,20150226,000000,6.8944,6.8944,6.75532,6.75957,3013777,0
+MPT.US,D,20150227,000000,6.76739,6.86673,6.71019,6.81066,3743799,0
+MPT.US,D,20150302,000000,6.82629,6.91993,6.783,6.81066,2955049,0
+MPT.US,D,20150303,000000,6.77165,6.8135,6.72275,6.80072,2328689,0
+MPT.US,D,20150304,000000,6.79645,6.82629,6.70105,6.72275,2794283,0
+MPT.US,D,20150305,000000,6.73743,6.78654,6.71019,6.71019,2130117,0
+MPT.US,D,20150306,000000,6.6344,6.6344,6.35427,6.36949,5731092,0
+MPT.US,D,20150309,000000,6.42174,6.49583,6.40152,6.44934,4178657,0
+MPT.US,D,20150310,000000,6.43046,6.49583,6.37214,6.37483,4651541,0
+MPT.US,D,20150311,000000,6.37483,6.48631,6.30715,6.44934,5528662,0
+MPT.US,D,20150312,000000,6.50468,6.58813,6.49583,6.56046,3172651,0
+MPT.US,D,20150313,000000,6.56046,6.59573,6.50468,6.5826,3685193,0
+MPT.US,D,20150316,000000,6.60539,6.66816,6.59162,6.61093,3187984,0
+MPT.US,D,20150317,000000,6.57707,6.64207,6.55443,6.61717,3716282,0
+MPT.US,D,20150318,000000,6.61304,6.76455,6.52172,6.75177,4261879,0
+MPT.US,D,20150319,000000,6.71367,6.77803,6.6787,6.69614,2920219,0
+MPT.US,D,20150320,000000,6.69124,6.96111,6.69124,6.95047,7983637,0
+MPT.US,D,20150323,000000,6.95543,7.01432,6.89651,6.96608,3130399,0
+MPT.US,D,20150324,000000,6.96111,6.97814,6.89297,6.90008,3366419,0
+MPT.US,D,20150325,000000,6.89651,6.93414,6.77233,6.80572,3856623,0
+MPT.US,D,20150326,000000,6.78726,6.85183,6.75532,6.76739,3322849,0
+MPT.US,D,20150327,000000,6.77803,6.84827,6.7475,6.77803,3166524,0
+MPT.US,D,20150330,000000,6.80572,6.8646,6.77803,6.83195,3495590,0
+MPT.US,D,20150331,000000,6.81423,6.8646,6.71856,6.73324,3905489,0
+MPT.US,D,20150401,000000,6.72204,6.77803,6.66816,6.76739,3897343,0
+MPT.US,D,20150402,000000,6.77803,6.85821,6.76027,6.83762,2618085,0
+MPT.US,D,20150406,000000,6.85183,7.04198,6.84401,6.99729,5699877,0
+MPT.US,D,20150407,000000,6.97814,6.9831,6.89297,6.9228,3534824,0
+MPT.US,D,20150408,000000,6.91639,6.9831,6.90008,6.9462,3086393,0
+MPT.US,D,20150409,000000,6.97528,6.9831,6.73324,6.7979,5969753,0
+MPT.US,D,20150410,000000,6.83762,6.91923,6.79221,6.81776,4711800,0
+MPT.US,D,20150413,000000,6.81423,6.8646,6.81423,6.827,2673254,0
+MPT.US,D,20150414,000000,6.85607,6.90574,6.81423,6.89297,3934780,0
+MPT.US,D,20150415,000000,6.89651,6.93414,6.84827,6.85607,3849271,0
+MPT.US,D,20150416,000000,6.83195,6.8646,6.77233,6.83762,2562699,0
+MPT.US,D,20150417,000000,6.80145,6.84827,6.72204,6.7475,4754058,0
+MPT.US,D,20150420,000000,6.75532,6.77233,6.68705,6.70949,4130827,0
+MPT.US,D,20150421,000000,6.73743,6.77803,6.68359,6.70531,2653760,0
+MPT.US,D,20150422,000000,6.72204,6.76027,6.69124,6.71856,2018177,0
+MPT.US,D,20150423,000000,6.72204,6.72764,6.64653,6.66816,2925031,0
+MPT.US,D,20150424,000000,6.6787,6.71856,6.64931,6.7004,5317490,0
+MPT.US,D,20150427,000000,6.72204,6.78372,6.64653,6.67378,2683976,0
+MPT.US,D,20150428,000000,6.65909,6.69124,6.60539,6.64207,3617105,0
+MPT.US,D,20150429,000000,6.58813,6.64931,6.50468,6.52712,2528974,0
+MPT.US,D,20150430,000000,6.49177,6.50468,6.35291,6.38476,5856195,0
+MPT.US,D,20150501,000000,6.39017,6.44523,6.35894,6.35894,4900527,0
+MPT.US,D,20150504,000000,6.37483,6.42174,6.29367,6.29749,4087605,0
+MPT.US,D,20150505,000000,6.28102,6.29749,6.09283,6.12903,7667053,0
+MPT.US,D,20150506,000000,6.13513,6.15634,6.07113,6.11555,5232753,0
+MPT.US,D,20150507,000000,6.0749,6.26598,6.0749,6.24775,7943800,0
+MPT.US,D,20150508,000000,6.3317,6.39017,6.25753,6.29367,4459800,0
+MPT.US,D,20150511,000000,6.27124,6.31644,6.16544,6.1802,3769701,0
+MPT.US,D,20150512,000000,6.14288,6.23065,6.0373,6.2261,4594914,0
+MPT.US,D,20150513,000000,6.27124,6.33905,6.16025,6.16544,4603426,0
+MPT.US,D,20150514,000000,6.188,6.26598,6.1758,6.26598,2277195,0
+MPT.US,D,20150515,000000,6.28629,6.3317,6.2359,6.30715,4434727,0
+MPT.US,D,20150518,000000,6.32175,6.34759,6.26144,6.3317,2794389,0
+MPT.US,D,20150519,000000,6.29367,6.35894,6.28102,6.29749,2054968,0
+MPT.US,D,20150520,000000,6.32175,6.36354,6.29367,6.31175,3201554,0
+MPT.US,D,20150521,000000,6.33489,6.34759,6.27124,6.30274,2461323,0
+MPT.US,D,20150522,000000,6.27579,6.3317,6.23988,6.26144,1757647,0
+MPT.US,D,20150526,000000,6.25753,6.25753,6.1802,6.21447,2335866,0
+MPT.US,D,20150527,000000,6.23065,6.26598,6.19382,6.24775,2513429,0
+MPT.US,D,20150528,000000,6.24306,6.27579,6.19828,6.24775,2135240,0
+MPT.US,D,20150529,000000,6.26144,6.27579,6.18416,6.19382,3849617,0
+MPT.US,D,20150601,000000,6.20412,6.29749,6.19382,6.28102,3056635,0
+MPT.US,D,20150602,000000,6.25294,6.28954,6.20723,6.25753,2444622,0
+MPT.US,D,20150603,000000,6.23065,6.24306,6.13513,6.15634,3047209,0
+MPT.US,D,20150604,000000,6.1384,6.18416,6.11555,6.16025,2795425,0
+MPT.US,D,20150605,000000,6.10227,6.15634,6.0482,6.11555,4837035,0
+MPT.US,D,20150608,000000,6.11945,6.1758,6.08333,6.13513,4608903,0
+MPT.US,D,20150609,000000,6.13513,6.15707,6.05445,6.05885,4044996,0
+MPT.US,D,20150610,000000,6.0698,6.16544,6.0698,6.10674,3873740,0
+MPT.US,D,20150611,000000,6.14288,6.18148,6.11113,6.14803,3387262,0
+MPT.US,D,20150612,000000,6.12394,6.19962,6.12394,6.18148,5138759,0
+MPT.US,D,20150615,000000,6.17119,6.18148,6.12394,6.1384,3340567,0
+MPT.US,D,20150616,000000,6.15707,6.23725,6.14288,6.2222,7713090,0
+MPT.US,D,20150617,000000,6.23725,6.30005,6.17119,6.26861,6081144,0
+MPT.US,D,20150618,000000,6.27328,6.36284,6.25945,6.29543,5829825,0
+MPT.US,D,20150619,000000,6.3104,6.33489,6.23257,6.33098,14434479,0
+MPT.US,D,20150622,000000,6.33489,6.35752,6.27328,6.28429,2587681,0
+MPT.US,D,20150623,000000,6.24895,6.2628,6.18148,6.18871,3319317,0
+MPT.US,D,20150624,000000,6.18871,6.20795,6.12394,6.15707,3592527,0
+MPT.US,D,20150625,000000,6.14288,6.19446,6.08703,6.0966,4558811,0
+MPT.US,D,20150626,000000,6.09214,6.17119,6.06469,6.12903,6144027,0
+MPT.US,D,20150629,000000,6.16025,6.21574,6.09214,6.0966,3503144,0
+MPT.US,D,20150630,000000,6.12903,6.14288,6.06469,6.08703,3396767,0
+MPT.US,D,20150701,000000,6.08703,6.18538,6.04735,6.18538,4236862,0
+MPT.US,D,20150702,000000,6.23257,6.27328,6.18538,6.19962,4037872,0
+MPT.US,D,20150706,000000,6.16544,6.25491,6.16544,6.23257,3502724,0
+MPT.US,D,20150707,000000,6.2628,6.35157,6.24512,6.30005,4489895,0
+MPT.US,D,20150708,000000,6.26861,6.33098,6.2628,6.31501,3667685,0
+MPT.US,D,20150709,000000,6.34162,6.35157,6.25491,6.2628,3328931,0
+MPT.US,D,20150710,000000,6.2628,6.37214,6.25491,6.34162,4579057,0
+MPT.US,D,20150713,000000,6.37214,6.44991,6.33489,6.35752,3248817,0
+MPT.US,D,20150714,000000,6.37214,6.38946,6.33098,6.36284,2342178,0
+MPT.US,D,20150715,000000,6.34162,6.38946,6.30578,6.38412,3572116,0
+MPT.US,D,20150716,000000,6.40834,6.43983,6.40024,6.41768,2978334,0
+MPT.US,D,20150717,000000,6.41231,6.42649,6.37881,6.41231,2037241,0
+MPT.US,D,20150720,000000,6.40024,6.46475,6.3742,6.46475,4231905,0
+MPT.US,D,20150721,000000,6.45602,6.48773,6.44523,6.44991,3293185,0
+MPT.US,D,20150722,000000,6.43587,6.49375,6.43587,6.45602,2145133,0
+MPT.US,D,20150723,000000,6.44991,6.45934,6.31501,6.35752,2672529,0
+MPT.US,D,20150724,000000,6.34162,6.40834,6.33098,6.37214,2304278,0
+MPT.US,D,20150727,000000,6.3742,6.43983,6.37214,6.40834,3712258,0
+MPT.US,D,20150728,000000,6.39428,6.40024,6.23725,6.24512,10347293,0
+MPT.US,D,20150729,000000,6.21574,6.29153,6.19446,6.26861,3771264,0
+MPT.US,D,20150730,000000,6.25945,6.30005,6.21198,6.2628,3029156,0
+MPT.US,D,20150731,000000,6.30578,6.37214,6.30005,6.34622,3268202,0
+MPT.US,D,20150803,000000,6.35752,6.38946,6.32565,6.36817,2860979,0
+MPT.US,D,20150804,000000,6.34162,6.41768,6.24107,6.25491,3394611,0
+MPT.US,D,20150805,000000,6.14803,6.17629,5.85137,5.8735,17430045,0
+MPT.US,D,20150806,000000,5.6194,5.69257,5.52588,5.69257,61248729,0
+MPT.US,D,20150807,000000,5.68355,5.69718,5.61416,5.64168,9569650,0
+MPT.US,D,20150810,000000,5.65099,5.66455,5.43683,5.47485,9704677,0
+MPT.US,D,20150811,000000,5.44696,5.58123,5.44696,5.52126,6473186,0
+MPT.US,D,20150812,000000,5.51609,5.52986,5.41915,5.51212,11211936,0
+MPT.US,D,20150813,000000,5.52588,5.5727,5.4613,5.53569,8344075,0
+MPT.US,D,20150814,000000,5.51609,5.62765,5.50261,5.6194,8837022,0
+MPT.US,D,20150817,000000,5.62765,5.80049,5.6194,5.79566,8530142,0
+MPT.US,D,20150818,000000,5.79566,5.8645,5.77211,5.85569,9431395,0
+MPT.US,D,20150819,000000,5.84591,5.92582,5.80581,5.91141,6344092,0
+MPT.US,D,20150820,000000,5.88883,5.94799,5.85569,5.91586,9398015,0
+MPT.US,D,20150821,000000,5.83804,5.96185,5.81751,5.89308,12031788,0
+MPT.US,D,20150824,000000,5.72052,5.82275,5.6194,5.69718,15728472,0
+MPT.US,D,20150825,000000,5.80581,5.80581,5.48381,5.48893,10528835,0
+MPT.US,D,20150826,000000,5.56796,5.60416,5.43683,5.58725,10142708,0
+MPT.US,D,20150827,000000,5.61416,5.62344,5.47485,5.54895,6780612,0
+MPT.US,D,20150828,000000,5.55333,5.55333,5.47926,5.52986,5589063,0
+MPT.US,D,20150831,000000,5.51212,5.52126,5.41348,5.41915,11854764,0
+MPT.US,D,20150901,000000,5.36005,5.39027,5.22373,5.25112,6950309,0
+MPT.US,D,20150902,000000,5.2937,5.34933,5.18236,5.26155,5890127,0
+MPT.US,D,20150903,000000,5.25603,5.2937,5.23857,5.24714,3978651,0
+MPT.US,D,20150904,000000,5.21436,5.23353,5.04725,5.08522,6749167,0
+MPT.US,D,20150908,000000,5.13085,5.17698,5.11744,5.14483,5311688,0
+MPT.US,D,20150909,000000,5.16363,5.20046,5.06512,5.08522,6098586,0
+MPT.US,D,20150910,000000,5.06194,5.11277,5.01079,5.03817,5317100,0
+MPT.US,D,20150911,000000,5.03334,5.13085,5.02455,5.11277,4514447,0
+MPT.US,D,20150914,000000,5.12602,5.19634,5.11744,5.18663,5249881,0
+MPT.US,D,20150915,000000,5.19159,5.22423,5.15391,5.18236,4495047,0
+MPT.US,D,20150916,000000,5.18663,5.25751,5.18663,5.22423,3394449,0
+MPT.US,D,20150917,000000,5.21499,5.3897,5.18663,5.29661,6217470,0
+MPT.US,D,20150918,000000,5.24885,5.41915,5.24885,5.34216,9007081,0
+MPT.US,D,20150921,000000,5.34771,5.47598,5.34771,5.44187,4124909,0
+MPT.US,D,20150922,000000,5.41014,5.47598,5.38176,5.40454,3160553,0
+MPT.US,D,20150923,000000,5.41348,5.4901,5.41014,5.45711,2852545,0
+MPT.US,D,20150924,000000,5.45711,5.4901,5.37609,5.41014,3616785,0
+MPT.US,D,20150925,000000,5.41348,5.49479,5.35315,5.47025,4386691,0
+MPT.US,D,20150928,000000,5.46222,5.46583,5.23949,5.28605,4887287,0
+MPT.US,D,20150929,000000,5.30164,5.36174,5.24885,5.25751,3900924,0
+MPT.US,D,20150930,000000,5.30434,5.31924,5.19159,5.23949,4430597,0
+MPT.US,D,20151001,000000,5.23949,5.23949,5.10673,5.16307,7222977,0
+MPT.US,D,20151002,000000,5.16307,5.20621,5.10131,5.20621,3274339,0
+MPT.US,D,20151005,000000,5.2199,5.36174,5.21499,5.35315,3664129,0
+MPT.US,D,20151006,000000,5.34771,5.40454,5.33713,5.37609,3705008,0
+MPT.US,D,20151007,000000,5.37609,5.41915,5.34216,5.41348,4830020,0
+MPT.US,D,20151008,000000,5.41348,5.57421,5.3897,5.55129,5020870,0
+MPT.US,D,20151009,000000,5.55654,5.5793,5.50905,5.51821,3165409,0
+MPT.US,D,20151012,000000,5.53745,5.61871,5.48544,5.48544,3951703,0
+MPT.US,D,20151013,000000,5.48047,5.53745,5.44746,5.45711,4506175,0
+MPT.US,D,20151014,000000,5.45711,5.53277,5.36665,5.37096,4188668,0
+MPT.US,D,20151015,000000,5.40454,5.44187,5.37609,5.40454,6172274,0
+MPT.US,D,20151016,000000,5.42319,5.57421,5.42319,5.55654,6395629,0
+MPT.US,D,20151019,000000,5.54597,5.64098,5.54205,5.63637,3272579,0
+MPT.US,D,20151020,000000,5.61285,5.65978,5.6077,5.64695,2009228,0
+MPT.US,D,20151021,000000,5.64695,5.69297,5.6077,5.61285,3117700,0
+MPT.US,D,20151022,000000,5.6323,5.65099,5.49868,5.54205,7388909,0
+MPT.US,D,20151023,000000,5.55129,5.5664,5.47025,5.50905,3358155,0
+MPT.US,D,20151026,000000,5.50905,5.51821,5.40454,5.41915,3671442,0
+MPT.US,D,20151027,000000,5.42319,5.45208,5.32507,5.34771,4326735,0
+MPT.US,D,20151028,000000,5.34216,5.45208,5.29108,5.39495,4761413,0
+MPT.US,D,20151029,000000,5.36174,5.40454,5.32507,5.3897,3878540,0
+MPT.US,D,20151030,000000,5.38667,5.40454,5.31924,5.35315,3956652,0
+MPT.US,D,20151102,000000,5.34771,5.40454,5.33713,5.39495,6308435,0
+MPT.US,D,20151103,000000,5.37609,5.44187,5.33713,5.43737,5009469,0
+MPT.US,D,20151104,000000,5.44746,5.47025,5.42886,5.45711,3669362,0
+MPT.US,D,20151105,000000,5.44746,5.49868,5.40454,5.47598,5867640,0
+MPT.US,D,20151106,000000,5.41915,5.41915,5.23467,5.27297,6720949,0
+MPT.US,D,20151109,000000,5.23467,5.23467,5.01561,5.08302,7651067,0
+MPT.US,D,20151110,000000,5.06789,5.20621,5.06789,5.13992,5914717,0
+MPT.US,D,20151111,000000,5.15391,5.15391,5.09195,5.13992,4087334,0
+MPT.US,D,20151112,000000,5.12503,5.15832,5.0784,5.12021,3609588,0
+MPT.US,D,20151113,000000,5.11154,5.14846,5.05442,5.08735,4611731,0
+MPT.US,D,20151116,000000,5.08735,5.17698,5.06351,5.16307,6923405,0
+MPT.US,D,20151117,000000,5.15391,5.21069,5.14434,5.15832,3127828,0
+MPT.US,D,20151118,000000,5.17214,5.24403,5.15832,5.23467,3892477,0
+MPT.US,D,20151119,000000,5.23949,5.28605,5.23467,5.27297,3780589,0
+MPT.US,D,20151120,000000,5.30164,5.37096,5.28057,5.3338,4046585,0
+MPT.US,D,20151123,000000,5.44746,5.55654,5.40454,5.54597,8654312,0
+MPT.US,D,20151124,000000,5.5234,5.57037,5.48047,5.56173,4582392,0
+MPT.US,D,20151125,000000,5.55654,5.61871,5.53277,5.60295,3112842,0
+MPT.US,D,20151127,000000,5.61871,5.72215,5.61285,5.70315,2267130,0
+MPT.US,D,20151130,000000,5.70797,5.76061,5.68405,5.68831,5655891,0
+MPT.US,D,20151201,000000,5.71273,5.77807,5.69838,5.76422,3339816,0
+MPT.US,D,20151202,000000,5.76061,5.78303,5.59528,5.59883,3838728,0
+MPT.US,D,20151203,000000,5.58923,5.6077,5.5234,5.54205,4386889,0
+MPT.US,D,20151204,000000,5.55654,5.65566,5.52758,5.55129,4439680,0
+MPT.US,D,20151207,000000,5.55129,5.5793,5.48047,5.49868,5824781,0
+MPT.US,D,20151208,000000,5.51368,5.53852,5.43683,5.4613,6372462,0
+MPT.US,D,20151209,000000,5.4408,5.4901,5.39822,5.41306,5891903,0
+MPT.US,D,20151210,000000,5.42716,5.5234,5.42207,5.50905,6796558,0
+MPT.US,D,20151211,000000,5.42716,5.50905,5.40795,5.46512,4792765,0
+MPT.US,D,20151214,000000,5.45619,5.50905,5.36005,5.37339,5169998,0
+MPT.US,D,20151215,000000,5.38389,5.45619,5.38389,5.40276,3485684,0
+MPT.US,D,20151216,000000,5.43228,5.56277,5.42716,5.54724,3491484,0
+MPT.US,D,20151217,000000,5.55766,5.57215,5.47982,5.49868,3076848,0
+MPT.US,D,20151218,000000,5.4901,5.50453,5.39305,5.40795,9967026,0
+MPT.US,D,20151221,000000,5.45109,5.51368,5.39822,5.42207,3548023,0
+MPT.US,D,20151222,000000,5.44641,5.50453,5.43683,5.46961,2865775,0
+MPT.US,D,20151223,000000,5.47534,5.53325,5.4613,5.53325,3144569,0
+MPT.US,D,20151224,000000,5.53852,5.57215,5.49479,5.52808,1505401,0
+MPT.US,D,20151228,000000,5.52808,5.59196,5.48485,5.58123,2925680,0
+MPT.US,D,20151229,000000,5.58725,5.65879,5.58123,5.65879,2076026,0
+MPT.US,D,20151230,000000,5.65879,5.66873,5.6099,5.62523,1817067,0
+MPT.US,D,20151231,000000,5.62523,5.63401,5.55766,5.55766,3540999,0
+MPT.US,D,20160104,000000,5.53325,5.54724,5.46512,5.53852,3730443,0
+MPT.US,D,20160105,000000,5.56277,5.73187,5.55256,5.70668,4377722,0
+MPT.US,D,20160106,000000,5.67333,5.68831,5.57824,5.62062,3370883,0
+MPT.US,D,20160107,000000,5.55256,5.57604,5.40795,5.41306,3055826,0
+MPT.US,D,20160108,000000,5.44641,5.46961,5.35552,5.36395,3220118,0
+MPT.US,D,20160111,000000,5.39305,5.4901,5.39305,5.41752,3587550,0
+MPT.US,D,20160112,000000,5.36835,5.41306,5.13247,5.17547,8389667,0
+MPT.US,D,20160113,000000,5.17547,5.24885,5.05563,5.0936,4808950,0
+MPT.US,D,20160114,000000,5.13781,5.15449,5.01194,5.0936,3979223,0
+MPT.US,D,20160115,000000,4.98729,5.08457,4.90065,5.07451,6288868,0
+MPT.US,D,20160119,000000,5.10899,5.13781,5.06449,5.11332,3894106,0
+MPT.US,D,20160120,000000,5.05046,5.0936,4.63987,4.86661,6150038,0
+MPT.US,D,20160121,000000,4.89101,5.06023,4.83332,4.94905,3410992,0
+MPT.US,D,20160122,000000,4.96864,5.20515,4.96864,5.19975,3682187,0
+MPT.US,D,20160125,000000,5.19067,5.29755,5.18079,5.19543,5849146,0
+MPT.US,D,20160126,000000,5.19975,5.28661,5.17101,5.26851,4113692,0
+MPT.US,D,20160127,000000,5.26312,5.26312,5.07451,5.12282,4347121,0
+MPT.US,D,20160128,000000,5.13247,5.21941,5.10367,5.118,3418590,0
+MPT.US,D,20160129,000000,5.1615,5.32109,5.15184,5.30982,4454460,0
+MPT.US,D,20160201,000000,5.23949,5.3037,5.19975,5.23949,3976492,0
+MPT.US,D,20160202,000000,5.22423,5.22423,5.118,5.17101,2779439,0
+MPT.US,D,20160203,000000,5.19543,5.40795,5.17811,5.36395,3203235,0
+MPT.US,D,20160204,000000,5.33109,5.43228,5.30266,5.41752,3799391,0
+MPT.US,D,20160205,000000,5.38857,5.39305,5.29222,5.29755,3410682,0
+MPT.US,D,20160208,000000,5.26312,5.3054,4.96864,5.118,4228531,0
+MPT.US,D,20160209,000000,5.02668,5.118,4.84766,4.93458,5834750,0
+MPT.US,D,20160210,000000,4.93913,5.09566,4.91742,4.99232,3058329,0
+MPT.US,D,20160211,000000,4.92011,4.92997,4.71979,4.76042,5608842,0
+MPT.US,D,20160212,000000,4.7804,4.91535,4.73404,4.85254,3056279,0
+MPT.US,D,20160216,000000,4.87705,5.05301,4.85254,5.05046,3179390,0
+MPT.US,D,20160217,000000,5.07451,5.22423,5.06926,5.10899,3607432,0
+MPT.US,D,20160218,000000,5.12282,5.21011,5.07933,5.18571,2757892,0
+MPT.US,D,20160219,000000,5.16683,5.24403,5.12282,5.21011,3068708,0
+MPT.US,D,20160222,000000,5.27297,5.38857,5.26312,5.36005,3477526,0
+MPT.US,D,20160223,000000,5.33507,5.39822,5.32109,5.34996,3471831,0
+MPT.US,D,20160224,000000,5.30982,5.37898,5.22423,5.37898,3069981,0
+MPT.US,D,20160225,000000,5.39822,5.57604,5.36835,5.57215,2979289,0
+MPT.US,D,20160226,000000,5.57215,5.65879,5.51368,5.58725,3504952,0
+MPT.US,D,20160229,000000,5.59196,5.69257,5.57604,5.58725,4410494,0
+MPT.US,D,20160301,000000,5.62933,5.79432,5.62523,5.79432,3495611,0
+MPT.US,D,20160302,000000,5.7836,5.88083,5.71273,5.84717,2947756,0
+MPT.US,D,20160303,000000,5.85627,5.87038,5.78836,5.82275,3129819,0
+MPT.US,D,20160304,000000,5.83321,5.85278,5.77104,5.84717,3610474,0
+MPT.US,D,20160307,000000,5.81751,5.93448,5.72655,5.92454,3161973,0
+MPT.US,D,20160308,000000,5.91522,5.93021,5.7836,5.79432,4555802,0
+MPT.US,D,20160309,000000,5.80844,5.90395,5.80468,5.84717,2027051,0
+MPT.US,D,20160310,000000,5.85278,5.88635,5.68298,5.77871,2476147,0
+MPT.US,D,20160311,000000,5.82823,5.97818,5.81751,5.97378,3694614,0
+MPT.US,D,20160314,000000,5.96235,6.04047,5.94303,6.0297,3102697,0
+MPT.US,D,20160315,000000,6.00655,6.00655,5.83485,5.93239,3106427,0
+MPT.US,D,20160316,000000,5.90707,6.11441,5.88401,6.09461,3194176,0
+MPT.US,D,20160317,000000,6.09461,6.2222,6.07048,6.21198,3815468,0
+MPT.US,D,20160318,000000,6.24249,6.25094,6.15181,6.1738,4582296,0
+MPT.US,D,20160321,000000,6.15437,6.18289,6.01728,6.0253,2470785,0
+MPT.US,D,20160322,000000,5.99514,6.19756,5.93239,6.19317,5881576,0
+MPT.US,D,20160323,000000,6.16805,6.24107,6.14876,6.1738,3949010,0
+MPT.US,D,20160324,000000,6.12847,6.1384,6.05148,6.08894,5510029,0
+MPT.US,D,20160328,000000,6.10549,6.29481,6.09973,6.29153,3081889,0
+MPT.US,D,20160329,000000,6.27649,6.51627,6.2562,6.49922,5863915,0
+MPT.US,D,20160330,000000,6.5108,6.53058,6.31501,6.349,4672381,0
+MPT.US,D,20160331,000000,6.34369,6.43389,6.33964,6.37881,6007621,0
+MPT.US,D,20160401,000000,6.3317,6.36015,6.26074,6.32636,3865808,0
+MPT.US,D,20160404,000000,6.3317,6.349,6.23782,6.25094,3791139,0
+MPT.US,D,20160405,000000,6.2222,6.36617,6.21574,6.33489,3192112,0
+MPT.US,D,20160406,000000,6.3317,6.3742,6.19756,6.37079,4221167,0
+MPT.US,D,20160407,000000,6.3317,6.44054,6.30506,6.37079,4978335,0
+MPT.US,D,20160408,000000,6.41437,6.49583,6.38946,6.45466,3058023,0
+MPT.US,D,20160411,000000,6.49922,6.59162,6.45673,6.49922,3277899,0
+MPT.US,D,20160412,000000,6.50262,6.5619,6.48831,6.49922,2314419,0
+MPT.US,D,20160413,000000,6.54286,6.5868,6.49177,6.58126,2989948,0
+MPT.US,D,20160414,000000,6.58126,6.59162,6.46408,6.52712,2260767,0
+MPT.US,D,20160415,000000,6.52712,6.63028,6.51627,6.59162,2295391,0
+MPT.US,D,20160418,000000,6.57018,6.63028,6.55715,6.61922,1957259,0
+MPT.US,D,20160419,000000,6.63581,6.66889,6.56401,6.5868,2594876,0
+MPT.US,D,20160420,000000,6.59643,6.61922,6.46743,6.47609,3066658,0
+MPT.US,D,20160421,000000,6.48227,6.50262,6.22801,6.26074,5818218,0
+MPT.US,D,20160422,000000,6.25094,6.44592,6.25094,6.42309,2744935,0
+MPT.US,D,20160425,000000,6.42849,6.48227,6.38946,6.48227,2184946,0
+MPT.US,D,20160426,000000,6.50262,6.64065,6.45934,6.61234,3417919,0
+MPT.US,D,20160427,000000,6.59643,6.68428,6.5619,6.66889,2268342,0
+MPT.US,D,20160428,000000,6.61922,6.69124,6.58126,6.64512,2054940,0
+MPT.US,D,20160429,000000,6.61376,6.64512,6.448,6.54286,3266822,0
+MPT.US,D,20160502,000000,6.57018,6.70105,6.56401,6.68011,2772462,0
+MPT.US,D,20160503,000000,6.63581,6.69478,6.61234,6.66889,3392614,0
+MPT.US,D,20160504,000000,6.66889,6.97244,6.64065,6.93626,4355053,0
+MPT.US,D,20160505,000000,6.97103,7.00437,6.91639,6.9242,3042948,0
+MPT.US,D,20160506,000000,6.90503,7.05831,6.85607,7.04695,3667454,0
+MPT.US,D,20160509,000000,7.06399,7.20519,7.06399,7.12217,5544964,0
+MPT.US,D,20160510,000000,7.13779,7.152,6.96748,7.12217,2696785,0
+MPT.US,D,20160511,000000,7.11151,7.11792,6.92989,7.00792,2281625,0
+MPT.US,D,20160512,000000,7.03773,7.07606,6.95331,7.06399,2887592,0
+MPT.US,D,20160513,000000,7.03773,7.06399,6.92136,7.03773,2064767,0
+MPT.US,D,20160516,000000,7.01858,7.11792,6.98665,7.07606,2119246,0
+MPT.US,D,20160517,000000,7.03773,7.07606,6.83975,6.94551,3090752,0
+MPT.US,D,20160518,000000,6.91993,6.91993,6.65213,6.75745,3649009,0
+MPT.US,D,20160519,000000,6.76382,6.79861,6.6892,6.79363,8096909,0
+MPT.US,D,20160520,000000,6.83692,6.94833,6.81989,6.91993,78143897,0
+MPT.US,D,20160523,000000,6.93626,7.02992,6.90503,6.94551,4955636,0
+MPT.US,D,20160524,000000,7.01858,7.12644,6.99942,7.09664,6844271,0
+MPT.US,D,20160525,000000,7.11792,7.13212,6.94124,7.11151,4034360,0
+MPT.US,D,20160526,000000,7.12217,7.18675,7.07464,7.13992,3112576,0
+MPT.US,D,20160527,000000,7.12644,7.22577,7.11083,7.20095,3109041,0
+MPT.US,D,20160531,000000,7.20519,7.23502,7.13212,7.22577,4031592,0
+MPT.US,D,20160601,000000,7.18604,7.25911,7.17469,7.21016,4578625,0
+MPT.US,D,20160602,000000,7.18604,7.29249,7.152,7.29249,4474427,0
+MPT.US,D,20160603,000000,7.35347,7.40247,7.25347,7.3081,4981259,0
+MPT.US,D,20160606,000000,7.31947,7.3592,7.23002,7.27828,5960933,0
+MPT.US,D,20160607,000000,7.2982,7.33219,7.25347,7.31374,3934583,0
+MPT.US,D,20160608,000000,7.31374,7.42447,7.28393,7.42166,3678033,0
+MPT.US,D,20160609,000000,7.42166,7.45926,7.36554,7.42166,4990143,0
+MPT.US,D,20160610,000000,7.37336,7.4507,7.35347,7.42166,3315033,0
+MPT.US,D,20160613,000000,7.42942,7.51526,7.40748,7.41736,3817289,0
+MPT.US,D,20160614,000000,7.42447,7.45142,7.3173,7.36202,3289225,0
+MPT.US,D,20160615,000000,7.36202,7.42166,7.34002,7.35773,5239941,0
+MPT.US,D,20160616,000000,7.3173,7.41736,7.29249,7.40247,3521309,0
+MPT.US,D,20160617,000000,7.42166,7.44221,7.34639,7.42942,5297788,0
+MPT.US,D,20160620,000000,7.46139,7.53166,7.42447,7.43584,2717130,0
+MPT.US,D,20160621,000000,7.43584,7.52588,7.41456,7.49612,3279803,0
+MPT.US,D,20160622,000000,7.49612,7.54508,7.4727,7.48054,3750215,0
+MPT.US,D,20160623,000000,7.53166,7.57203,7.51672,7.55217,4174515,0
+MPT.US,D,20160624,000000,7.36702,7.5898,7.31164,7.50255,10823717,0
+MPT.US,D,20160627,000000,7.4727,7.53948,7.36202,7.51037,5332468,0
+MPT.US,D,20160628,000000,7.57557,7.66572,7.49612,7.63235,6063689,0
+MPT.US,D,20160629,000000,7.66572,7.73594,7.63235,7.72959,5117961,0
+MPT.US,D,20160630,000000,7.72172,7.73594,7.50255,7.5898,21558927,0
+MPT.US,D,20160701,000000,7.53651,7.6714,7.45637,7.51672,13522196,0
+MPT.US,D,20160705,000000,7.53651,7.59621,7.14346,7.33574,14593490,0
+MPT.US,D,20160706,000000,7.33574,7.48482,7.27191,7.48054,7737867,0
+MPT.US,D,20160707,000000,7.47625,7.48054,7.33574,7.38546,4942260,0
+MPT.US,D,20160708,000000,7.46139,7.56785,7.44714,7.55217,4739824,0
+MPT.US,D,20160711,000000,7.57557,7.65149,7.53948,7.60113,5775843,0
+MPT.US,D,20160712,000000,7.62669,7.63235,7.53651,7.55572,4425741,0
+MPT.US,D,20160713,000000,7.58199,7.62314,7.51105,7.61179,3289931,0
+MPT.US,D,20160714,000000,7.58556,7.58836,7.49612,7.50751,2406776,0
+MPT.US,D,20160715,000000,7.53166,7.55217,7.43584,7.52588,3057206,0
+MPT.US,D,20160718,000000,7.51037,7.69981,7.4727,7.69408,5182005,0
+MPT.US,D,20160719,000000,7.71758,7.80197,7.64514,7.78987,4273554,0
+MPT.US,D,20160720,000000,7.81052,7.85089,7.77149,7.81973,3636992,0
+MPT.US,D,20160721,000000,7.77995,7.83665,7.75727,7.83031,2830612,0
+MPT.US,D,20160722,000000,7.85589,7.94177,7.85589,7.88643,3061882,0
+MPT.US,D,20160725,000000,7.87578,7.88142,7.77995,7.84604,2926221,0
+MPT.US,D,20160726,000000,7.84024,7.86223,7.74593,7.80629,3114405,0
+MPT.US,D,20160727,000000,7.81468,7.81468,7.64013,7.74593,3201610,0
+MPT.US,D,20160728,000000,7.72674,7.87085,7.69981,7.77995,2723661,0
+MPT.US,D,20160729,000000,7.76582,7.89568,7.7544,7.83665,4589165,0
+MPT.US,D,20160801,000000,7.81052,7.84604,7.75085,7.83031,2832199,0
+MPT.US,D,20160802,000000,7.81052,7.85589,7.67636,7.69981,4419208,0
+MPT.US,D,20160803,000000,7.70693,7.71183,7.55217,7.63235,5151299,0
+MPT.US,D,20160804,000000,7.71758,7.72959,7.53297,7.66572,3574934,0
+MPT.US,D,20160805,000000,7.71758,7.78495,7.66572,7.71758,3492147,0
+MPT.US,D,20160808,000000,7.73594,7.7863,7.68568,7.75085,2329788,0
+MPT.US,D,20160809,000000,7.75085,7.80197,7.70336,7.7863,2157820,0
+MPT.US,D,20160810,000000,7.80197,7.83665,7.69408,7.71183,5074711,0
+MPT.US,D,20160811,000000,7.69981,7.72172,7.62456,7.63457,2605127,0
+MPT.US,D,20160812,000000,7.66572,7.84024,7.62314,7.69408,2843976,0
+MPT.US,D,20160815,000000,7.69052,7.78987,7.69052,7.74593,3116168,0
+MPT.US,D,20160816,000000,7.72674,7.74593,7.62314,7.64013,2442134,0
+MPT.US,D,20160817,000000,7.6614,7.69981,7.56204,7.67636,3590390,0
+MPT.US,D,20160818,000000,7.68568,7.73957,7.58556,7.60545,5482224,0
+MPT.US,D,20160819,000000,7.60113,7.70693,7.58836,7.68135,5490639,0
+MPT.US,D,20160822,000000,7.66572,7.69981,7.62669,7.69052,2584536,0
+MPT.US,D,20160823,000000,7.73957,7.81052,7.71183,7.7963,3851379,0
+MPT.US,D,20160824,000000,7.81052,7.85589,7.62669,7.66572,3980101,0
+MPT.US,D,20160825,000000,7.63457,7.68492,7.59621,7.64514,4158279,0
+MPT.US,D,20160826,000000,7.68135,7.74593,7.50255,7.53166,5111801,0
+MPT.US,D,20160829,000000,7.56204,7.69408,7.56204,7.61179,2688451,0
+MPT.US,D,20160830,000000,7.61747,7.64013,7.54864,7.60545,3448083,0
+MPT.US,D,20160831,000000,7.58556,7.63457,7.53166,7.62314,8669457,0
+MPT.US,D,20160901,000000,7.61179,7.62456,7.45142,7.51037,5019395,0
+MPT.US,D,20160902,000000,7.56785,7.67636,7.55572,7.5898,5015493,0
+MPT.US,D,20160906,000000,7.63457,7.69981,7.55572,7.6714,4359117,0
+MPT.US,D,20160907,000000,7.67636,7.77149,7.6614,7.71758,8798817,0
+MPT.US,D,20160908,000000,7.67636,7.69408,7.4727,7.49043,8609166,0
+MPT.US,D,20160909,000000,7.44714,7.44714,7.00296,7.03135,10767187,0
+MPT.US,D,20160912,000000,6.99233,7.16193,6.97671,7.12288,5253510,0
+MPT.US,D,20160913,000000,7.08741,7.12288,6.91639,6.97103,6583800,0
+MPT.US,D,20160914,000000,6.97103,7.09166,6.96536,7.02636,4484165,0
+MPT.US,D,20160915,000000,7.04057,7.11508,7.01006,7.09166,4445906,0
+MPT.US,D,20160916,000000,7.07464,7.14772,7.02636,7.14133,7631682,0
+MPT.US,D,20160919,000000,7.15768,7.23928,7.15768,7.21796,3205123,0
+MPT.US,D,20160920,000000,7.27473,7.3159,7.23928,7.27119,4161481,0
+MPT.US,D,20160921,000000,7.26482,7.39463,7.18746,7.36202,3640455,0
+MPT.US,D,20160922,000000,7.43584,7.5479,7.42942,7.5479,3308215,0
+MPT.US,D,20160923,000000,7.51879,7.61747,7.47056,7.58836,3904352,0
+MPT.US,D,20160926,000000,7.56431,7.62948,7.51879,7.604,2758678,0
+MPT.US,D,20160927,000000,7.38976,7.59826,7.37692,7.50817,90348369,0
+MPT.US,D,20160928,000000,7.4727,7.6714,7.4727,7.66495,19038756,0
+MPT.US,D,20160929,000000,7.66495,7.70615,7.51879,7.67562,18973435,0
+MPT.US,D,20160930,000000,7.69332,7.78072,7.48622,7.49192,11382520,0
+MPT.US,D,20161003,000000,7.52307,7.538,7.36628,7.38976,6762310,0
+MPT.US,D,20161004,000000,7.40673,7.40673,7.23994,7.3379,11578972,0
+MPT.US,D,20161005,000000,7.37692,7.42801,7.09664,7.10655,9661941,0
+MPT.US,D,20161006,000000,7.06754,7.23145,6.98522,7.18746,7148191,0
+MPT.US,D,20161007,000000,7.23359,7.37975,7.11863,7.20803,10856906,0
+MPT.US,D,20161010,000000,7.25347,7.41736,7.23928,7.3159,7224148,0
+MPT.US,D,20161011,000000,7.29392,7.33435,7.16831,7.22861,6232672,0
+MPT.US,D,20161012,000000,7.24355,7.32373,7.17327,7.28894,4217894,0
+MPT.US,D,20161013,000000,7.26482,7.41384,7.22861,7.37692,6807657,0
+MPT.US,D,20161014,000000,7.38976,7.4727,7.29884,7.37975,12860835,0
+MPT.US,D,20161017,000000,7.37975,7.40673,7.33435,7.36202,4660176,0
+MPT.US,D,20161018,000000,7.42447,7.52737,7.37692,7.4521,4093945,0
+MPT.US,D,20161019,000000,7.4521,7.50321,7.40172,7.44221,3657303,0
+MPT.US,D,20161020,000000,7.40673,7.521,7.40172,7.49753,4328818,0
+MPT.US,D,20161021,000000,7.43584,7.51598,7.41591,7.48622,3861638,0
+MPT.US,D,20161024,000000,7.58836,7.62745,7.49753,7.538,5064483,0
+MPT.US,D,20161025,000000,7.52737,7.56431,7.47698,7.50321,3992739,0
+MPT.US,D,20161026,000000,7.4727,7.49192,7.29392,7.34429,6515220,0
+MPT.US,D,20161027,000000,7.34429,7.34429,7.03135,7.11863,8405315,0
+MPT.US,D,20161028,000000,7.09664,7.19243,6.94051,6.94479,12780500,0
+MPT.US,D,20161031,000000,6.95399,7.12431,6.90361,7.07108,22356429,0
+MPT.US,D,20161101,000000,7.0569,7.06256,6.63028,6.63581,16465502,0
+MPT.US,D,20161102,000000,6.42174,6.43253,6.18352,6.188,29754966,0
+MPT.US,D,20161103,000000,6.264,6.28629,5.91522,6.00655,21529902,0
+MPT.US,D,20161104,000000,5.98578,6.19382,5.98578,6.13696,12703767,0
+MPT.US,D,20161107,000000,6.23001,6.35617,6.17629,6.34435,12746669,0
+MPT.US,D,20161108,000000,6.33964,6.35617,6.22739,6.26995,8759171,0
+MPT.US,D,20161109,000000,6.03542,6.15842,5.85455,6.13387,20540485,0
+MPT.US,D,20161110,000000,6.13387,6.16224,5.95563,6.03039,15758647,0
+MPT.US,D,20161111,000000,6.01791,6.14288,6.01791,6.08703,12904661,0
+MPT.US,D,20161114,000000,6.09724,6.25422,6.05267,6.24441,13920064,0
+MPT.US,D,20161115,000000,6.27579,6.3104,6.188,6.25945,5719574,0
+MPT.US,D,20161116,000000,6.25945,6.32104,6.22476,6.27579,6039612,0
+MPT.US,D,20161117,000000,6.27579,6.32636,6.20862,6.2183,7392452,0
+MPT.US,D,20161118,000000,6.23519,6.25422,6.1738,6.23001,5349875,0
+MPT.US,D,20161121,000000,6.28037,6.32636,6.20474,6.2183,5058906,0
+MPT.US,D,20161122,000000,6.24441,6.29678,6.19894,6.29083,7154863,0
+MPT.US,D,20161123,000000,6.27579,6.30005,6.2068,6.24042,6726661,0
+MPT.US,D,20161125,000000,6.24042,6.3104,6.24042,6.27579,2139998,0
+MPT.US,D,20161128,000000,6.27579,6.32104,6.16224,6.16805,6993061,0
+MPT.US,D,20161129,000000,6.1738,6.23519,6.11697,6.17957,9479986,0
+MPT.US,D,20161130,000000,6.16805,6.19894,6.01223,6.04735,16184910,0
+MPT.US,D,20161201,000000,6.03542,6.10549,5.86869,5.96056,12144871,0
+MPT.US,D,20161202,000000,5.97627,6.11697,5.97627,6.02167,7189869,0
+MPT.US,D,20161205,000000,6.05588,6.17957,6.02394,6.14876,9521806,0
+MPT.US,D,20161206,000000,6.15842,6.27855,6.12208,6.23652,8143086,0
+MPT.US,D,20161207,000000,6.25094,6.3855,6.25094,6.33489,11646327,0
+MPT.US,D,20161208,000000,6.32494,6.50944,6.29678,6.42174,7956583,0
+MPT.US,D,20161209,000000,6.43791,6.47136,6.37483,6.42649,4510962,0
+MPT.US,D,20161212,000000,6.41159,6.49583,6.41159,6.45934,5575844,0
+MPT.US,D,20161213,000000,6.37944,6.42649,6.32494,6.36015,6627927,0
+MPT.US,D,20161214,000000,6.35497,6.37483,6.14288,6.15437,6363169,0
+MPT.US,D,20161215,000000,6.15437,6.34091,6.14876,6.16862,7560384,0
+MPT.US,D,20161216,000000,6.20026,6.33905,6.19508,6.29678,17885506,0
+MPT.US,D,20161219,000000,6.33905,6.37944,6.29678,6.35497,4681909,0
+MPT.US,D,20161220,000000,6.35497,6.42649,6.31906,6.3669,4395537,0
+MPT.US,D,20161221,000000,6.349,6.42649,6.24178,6.24178,5490217,0
+MPT.US,D,20161222,000000,6.23065,6.27266,6.15842,6.19508,6912937,0
+MPT.US,D,20161223,000000,6.20474,6.26669,6.18416,6.24178,4784677,0
+MPT.US,D,20161227,000000,6.24703,6.28898,6.2202,6.25094,2807667,0
+MPT.US,D,20161228,000000,6.2562,6.26669,6.20994,6.24703,3856403,0
+MPT.US,D,20161229,000000,6.2562,6.41698,6.2562,6.39145,5314569,0
+MPT.US,D,20161230,000000,6.3855,6.42649,6.32494,6.36015,7644281,0
+MPT.US,D,20170103,000000,6.37944,6.44332,6.33905,6.42649,4540239,0
+MPT.US,D,20170104,000000,6.44728,6.5524,6.44054,6.45403,8459174,0
+MPT.US,D,20170105,000000,6.43791,6.5524,6.3855,6.48424,4686883,0
+MPT.US,D,20170106,000000,6.48424,6.52584,6.40904,6.47742,4022558,0
+MPT.US,D,20170109,000000,6.50944,6.51965,6.41437,6.48424,5215751,0
+MPT.US,D,20170110,000000,6.48424,6.50534,6.3855,6.4069,4595957,0
+MPT.US,D,20170111,000000,6.41159,6.48424,6.38889,6.42174,4052759,0
+MPT.US,D,20170112,000000,6.44728,6.50944,6.35497,6.49583,8148786,0
+MPT.US,D,20170113,000000,6.49583,6.57707,6.49583,6.53131,4765859,0
+MPT.US,D,20170117,000000,6.55715,6.59438,6.53607,6.57154,3491309,0
+MPT.US,D,20170118,000000,6.5833,6.63994,6.53131,6.58885,3325413,0
+MPT.US,D,20170119,000000,6.57707,6.59438,6.45934,6.49583,3734186,0
+MPT.US,D,20170120,000000,6.49107,6.55715,6.46815,6.53131,5111146,0
+MPT.US,D,20170123,000000,6.51428,6.63994,6.50534,6.6344,4770715,0
+MPT.US,D,20170124,000000,6.63994,6.7461,6.62341,6.72623,7919267,0
+MPT.US,D,20170125,000000,6.73814,6.84261,6.70734,6.82414,8363131,0
+MPT.US,D,20170126,000000,6.80002,6.85183,6.67593,6.72623,5507539,0
+MPT.US,D,20170127,000000,6.74893,6.76382,6.53607,6.6344,4628348,0
+MPT.US,D,20170130,000000,6.63994,6.64512,6.56473,6.62341,5725707,0
+MPT.US,D,20170131,000000,6.62888,6.68217,6.5833,6.59438,4570613,0
+MPT.US,D,20170201,000000,6.6034,6.64512,6.44332,6.48424,5466781,0
+MPT.US,D,20170202,000000,6.47136,6.59438,6.46815,6.58885,5180360,0
+MPT.US,D,20170203,000000,6.64931,6.70949,6.63233,6.67593,4185782,0
+MPT.US,D,20170206,000000,6.67031,6.73324,6.63994,6.65421,3740879,0
+MPT.US,D,20170207,000000,6.67031,6.70387,6.57707,6.58885,4143705,0
+MPT.US,D,20170208,000000,6.6034,6.73814,6.5524,6.73324,8822833,0
+MPT.US,D,20170209,000000,6.75319,6.78938,6.52584,6.76739,9494665,0
+MPT.US,D,20170210,000000,6.77874,6.88873,6.73324,6.85183,5172411,0
+MPT.US,D,20170213,000000,7.16193,7.16687,6.85183,6.87099,6137898,0
+MPT.US,D,20170214,000000,6.85183,6.87382,6.75319,6.85183,6313838,0
+MPT.US,D,20170215,000000,6.81066,6.91427,6.74255,6.89865,4528440,0
+MPT.US,D,20170216,000000,6.87737,6.96608,6.87737,6.90219,5077976,0
+MPT.US,D,20170217,000000,6.95399,6.97103,6.81849,6.86601,6158725,0
+MPT.US,D,20170221,000000,6.88305,6.94051,6.86814,6.89865,6330873,0
+MPT.US,D,20170222,000000,6.91427,6.93485,6.75532,6.77874,13713340,0
+MPT.US,D,20170223,000000,6.82414,6.86601,6.75319,6.84827,9325697,0
+MPT.US,D,20170224,000000,6.85183,6.96039,6.80002,6.90859,6000994,0
+MPT.US,D,20170227,000000,6.93485,7.02212,6.90859,6.99586,5250523,0
+MPT.US,D,20170228,000000,6.97954,7.03631,6.91427,6.94051,6756480,0
+MPT.US,D,20170301,000000,6.94479,6.99942,6.89865,6.9178,6553332,0
+MPT.US,D,20170302,000000,6.67031,6.69614,6.51627,6.6344,18766633,0
+MPT.US,D,20170303,000000,6.63994,6.68217,6.6034,6.66399,7914118,0
+MPT.US,D,20170306,000000,6.64931,6.67031,6.5462,6.58885,5767033,0
+MPT.US,D,20170307,000000,6.57154,6.59643,6.50534,6.54216,7143272,0
+MPT.US,D,20170308,000000,6.52584,6.53607,6.33489,6.349,7413433,0
+MPT.US,D,20170309,000000,6.34369,6.39428,6.18928,6.28372,8614192,0
+MPT.US,D,20170310,000000,6.3669,6.42649,6.2562,6.30786,6690673,0
+MPT.US,D,20170313,000000,6.45403,6.48424,6.33905,6.37944,11005658,0
+MPT.US,D,20170314,000000,6.32374,6.44402,6.27579,6.42778,8189331,0
+MPT.US,D,20170315,000000,6.43855,6.58742,6.40294,6.53945,7624780,0
+MPT.US,D,20170316,000000,6.52924,6.57296,6.49922,6.55033,5628374,0
+MPT.US,D,20170317,000000,6.534,6.58189,6.47405,6.54557,11101817,0
+MPT.US,D,20170320,000000,6.54557,6.55507,6.46006,6.49375,6674872,0
+MPT.US,D,20170321,000000,6.5108,6.54557,6.40761,6.50262,9091212,0
+MPT.US,D,20170322,000000,6.50262,6.61304,6.47405,6.60198,8924731,0
+MPT.US,D,20170323,000000,6.59296,6.76099,6.59296,6.70807,9830724,0
+MPT.US,D,20170324,000000,6.71785,6.77874,6.69756,6.72275,6020839,0
+MPT.US,D,20170327,000000,6.70807,6.78441,6.68705,6.72836,4652384,0
+MPT.US,D,20170328,000000,6.73396,6.76099,6.67101,6.71367,6181077,0
+MPT.US,D,20170329,000000,6.71367,6.80288,6.71367,6.75532,4397037,0
+MPT.US,D,20170330,000000,6.75532,6.77519,6.71083,6.76099,3022189,0
+MPT.US,D,20170331,000000,6.74538,6.81705,6.72275,6.79931,5486307,0
+MPT.US,D,20170403,000000,6.79931,6.87665,6.78795,6.84046,4963267,0
+MPT.US,D,20170404,000000,6.84757,7.00082,6.81705,6.92917,10002114,0
+MPT.US,D,20170405,000000,6.94904,7.08812,6.94904,7.03915,10460758,0
+MPT.US,D,20170406,000000,7.04412,7.09026,6.99799,7.07182,10772734,0
+MPT.US,D,20170407,000000,7.09735,7.26764,7.07749,7.18746,10802214,0
+MPT.US,D,20170410,000000,7.22509,7.26192,7.152,7.23994,6517452,0
+MPT.US,D,20170411,000000,7.24565,7.32019,7.20378,7.31519,6708238,0
+MPT.US,D,20170412,000000,7.31519,7.40528,7.2982,7.36202,5828950,0
+MPT.US,D,20170413,000000,7.36702,7.39819,7.30383,7.32935,6626833,0
+MPT.US,D,20170417,000000,7.36202,7.45142,7.35773,7.45142,6568219,0
+MPT.US,D,20170418,000000,7.44649,7.49546,7.43436,7.45637,5719922,0
+MPT.US,D,20170419,000000,7.44649,7.49331,7.41591,7.43436,5941500,0
+MPT.US,D,20170420,000000,7.43436,7.48054,7.38119,7.44649,4975074,0
+MPT.US,D,20170421,000000,7.42447,7.47765,7.39258,7.39819,5131655,0
+MPT.US,D,20170424,000000,7.45142,7.46206,7.21087,7.28255,8278427,0
+MPT.US,D,20170425,000000,7.28255,7.35773,7.27686,7.2982,5272950,0
+MPT.US,D,20170426,000000,7.06541,7.2194,7.03915,7.14489,87830644,0
+MPT.US,D,20170427,000000,7.17184,7.19243,7.08812,7.10231,12788817,0
+MPT.US,D,20170428,000000,7.11933,7.12644,6.88801,6.89297,18480762,0
+MPT.US,D,20170501,000000,6.9228,6.94904,6.85892,6.89794,9292478,0
+MPT.US,D,20170502,000000,6.89794,6.90859,6.80288,6.84046,10402748,0
+MPT.US,D,20170503,000000,6.85113,6.85538,6.68705,6.69756,11975077,0
+MPT.US,D,20170504,000000,6.70245,6.71785,6.46006,6.65421,13652457,0
+MPT.US,D,20170505,000000,6.67101,6.84757,6.64512,6.84046,10712803,0
+MPT.US,D,20170508,000000,6.86601,6.91427,6.8135,6.87027,7325728,0
+MPT.US,D,20170509,000000,6.87027,6.88232,6.78654,6.86601,7700265,0
+MPT.US,D,20170510,000000,6.87027,6.99303,6.84757,6.95543,5131249,0
+MPT.US,D,20170511,000000,6.93555,7.03915,6.90219,7.00365,6320856,0
+MPT.US,D,20170512,000000,7.01359,7.0931,6.98806,7.03135,6883450,0
+MPT.US,D,20170515,000000,7.05051,7.11933,7.01928,7.03417,4329689,0
+MPT.US,D,20170516,000000,7.02425,7.02425,6.90219,6.97601,5342666,0
+MPT.US,D,20170517,000000,6.97601,7.11933,6.97601,7.00365,8929439,0
+MPT.US,D,20170518,000000,7.00365,7.05618,6.94124,7.03417,4752475,0
+MPT.US,D,20170519,000000,7.03915,7.07534,6.94904,6.96111,8866823,0
+MPT.US,D,20170522,000000,7.01359,7.01928,6.86601,6.95543,8235502,0
+MPT.US,D,20170523,000000,6.98806,7.00722,6.90859,6.9228,6456857,0
+MPT.US,D,20170524,000000,6.93555,6.96111,6.90219,6.91427,5789448,0
+MPT.US,D,20170525,000000,6.94124,6.94124,6.77519,6.78654,7029589,0
+MPT.US,D,20170526,000000,6.78654,6.8135,6.70807,6.75107,3942853,0
+MPT.US,D,20170530,000000,6.75107,6.82769,6.73396,6.80288,4371679,0
+MPT.US,D,20170531,000000,6.80854,6.83409,6.7823,6.82769,5619580,0
+MPT.US,D,20170601,000000,6.83409,6.96393,6.78938,6.94124,8416043,0
+MPT.US,D,20170602,000000,6.99303,7.03417,6.96393,6.98097,5814866,0
+MPT.US,D,20170605,000000,6.94904,7.00722,6.93555,6.98097,4182545,0
+MPT.US,D,20170606,000000,6.99303,7.00722,6.92917,6.93555,3694985,0
+MPT.US,D,20170607,000000,6.94124,7.03135,6.91427,6.98097,4200278,0
+MPT.US,D,20170608,000000,6.98097,6.99303,6.85538,6.98806,4372508,0
+MPT.US,D,20170609,000000,6.99303,7.08245,6.94124,7.03915,5893877,0
+MPT.US,D,20170612,000000,7.03915,7.1981,7.01928,7.17184,6796734,0
+MPT.US,D,20170613,000000,7.15551,7.18746,7.04198,7.09166,5507847,0
+MPT.US,D,20170614,000000,7.15551,7.21728,7.11933,7.13849,5859877,0
+MPT.US,D,20170615,000000,7.10726,7.13849,7.06328,7.10726,3267992,0
+MPT.US,D,20170616,000000,7.07464,7.09592,7.01643,7.08669,8332509,0
+MPT.US,D,20170619,000000,7.09166,7.13494,7.04837,7.11933,3822192,0
+MPT.US,D,20170620,000000,7.12929,7.13849,7.06968,7.09592,5106239,0
+MPT.US,D,20170621,000000,7.08669,7.14416,7.04198,7.06541,4547627,0
+MPT.US,D,20170622,000000,7.06968,7.15551,7.03135,7.1236,5723089,0
+MPT.US,D,20170623,000000,7.14416,7.24355,7.09875,7.10726,52234633,0
+MPT.US,D,20170626,000000,7.16687,7.28393,7.14772,7.2641,5513315,0
+MPT.US,D,20170627,000000,7.25203,7.30029,7.09592,7.09592,7307833,0
+MPT.US,D,20170628,000000,7.13494,7.17681,7.05974,7.08669,8473765,0
+MPT.US,D,20170629,000000,7.03701,7.05335,6.88232,6.9242,9092689,0
+MPT.US,D,20170630,000000,6.95047,6.98879,6.88232,6.9093,7846346,0
+MPT.US,D,20170703,000000,6.94194,7.00508,6.89368,6.98879,2723710,0
+MPT.US,D,20170705,000000,7.00508,7.03701,6.85892,6.88801,6125747,0
+MPT.US,D,20170706,000000,6.85467,6.85467,6.61304,6.62405,10746470,0
+MPT.US,D,20170707,000000,6.63581,6.71998,6.60267,6.67309,6665254,0
+MPT.US,D,20170710,000000,6.67309,6.73396,6.60267,6.60267,4887754,0
+MPT.US,D,20170711,000000,6.62405,6.65633,6.58538,6.61786,5852699,0
+MPT.US,D,20170712,000000,6.69478,6.7688,6.67309,6.74255,4268767,0
+MPT.US,D,20170713,000000,6.75319,6.78015,6.72623,6.74255,5249492,0
+MPT.US,D,20170714,000000,6.8135,6.85113,6.78584,6.80712,3880583,0
+MPT.US,D,20170717,000000,6.9093,6.99446,6.85113,6.97317,6778625,0
+MPT.US,D,20170718,000000,6.98382,7.07464,6.95683,7.00082,5486066,0
+MPT.US,D,20170719,000000,7.02212,7.05335,6.96891,6.99446,3421181,0
+MPT.US,D,20170720,000000,7.02212,7.07464,6.98736,7.00082,5253810,0
+MPT.US,D,20170721,000000,7.0278,7.04198,6.96252,7.03135,3230655,0
+MPT.US,D,20170724,000000,7.03135,7.04198,6.89368,6.91497,4386059,0
+MPT.US,D,20170725,000000,6.90291,6.97743,6.85324,6.96891,6251218,0
+MPT.US,D,20170726,000000,6.96252,7.00082,6.93698,6.97743,2823359,0
+MPT.US,D,20170727,000000,6.94551,6.97317,6.88232,6.93059,3001302,0
+MPT.US,D,20170728,000000,6.94551,6.96252,6.90291,6.94194,3111923,0
+MPT.US,D,20170731,000000,6.95683,6.97743,6.87027,6.96891,4144122,0
+MPT.US,D,20170801,000000,6.97743,7.0278,6.89368,6.93698,4241751,0
+MPT.US,D,20170802,000000,6.93059,6.93059,6.81705,6.84687,3658255,0
+MPT.US,D,20170803,000000,6.84687,6.87027,6.79079,6.85892,2225001,0
+MPT.US,D,20170804,000000,6.85892,6.90291,6.83975,6.87027,2923182,0
+MPT.US,D,20170807,000000,6.87027,6.89084,6.78584,6.83336,3096565,0
+MPT.US,D,20170808,000000,6.82131,6.85113,6.76382,6.79718,3420751,0
+MPT.US,D,20170809,000000,6.80215,6.81633,6.64653,6.7688,5576141,0
+MPT.US,D,20170810,000000,6.76382,6.78584,6.64653,6.6787,3711659,0
+MPT.US,D,20170811,000000,6.64653,6.76382,6.64065,6.71998,4529336,0
+MPT.US,D,20170814,000000,6.74893,6.81705,6.72623,6.80215,4499916,0
+MPT.US,D,20170815,000000,6.79079,6.79079,6.73183,6.78015,3136447,0
+MPT.US,D,20170816,000000,6.78015,6.90291,6.78015,6.85467,4226231,0
+MPT.US,D,20170817,000000,6.83975,6.86601,6.75319,6.7688,3962694,0
+MPT.US,D,20170818,000000,6.73743,6.75319,6.6892,6.71509,4375456,0
+MPT.US,D,20170821,000000,6.73183,6.88801,6.70458,6.88232,3220563,0
+MPT.US,D,20170822,000000,6.87027,6.87949,6.76382,6.79718,2654834,0
+MPT.US,D,20170823,000000,6.79079,6.85467,6.75319,6.82131,2793924,0
+MPT.US,D,20170824,000000,6.83336,6.89368,6.82131,6.827,3406098,0
+MPT.US,D,20170825,000000,6.85467,6.92706,6.83336,6.87665,2328466,0
+MPT.US,D,20170828,000000,6.87665,6.9093,6.84687,6.87665,3519590,0
+MPT.US,D,20170829,000000,6.87665,6.93698,6.85892,6.9093,2622273,0
+MPT.US,D,20170830,000000,6.89865,6.94551,6.87027,6.94194,2139430,0
+MPT.US,D,20170831,000000,6.95683,7.08033,6.95683,7.06541,3725562,0
+MPT.US,D,20170901,000000,7.06968,7.12929,7.0569,7.06968,3246651,0
+MPT.US,D,20170905,000000,7.08669,7.14416,7.06968,7.1016,2900729,0
+MPT.US,D,20170906,000000,7.1236,7.22577,7.11933,7.13849,4481290,0
+MPT.US,D,20170907,000000,7.16687,7.2471,7.15127,7.18746,4748047,0
+MPT.US,D,20170908,000000,7.17184,7.20451,7.13494,7.15127,4393685,0
+MPT.US,D,20170911,000000,7.16687,7.2471,7.16687,7.21371,4236921,0
+MPT.US,D,20170912,000000,7.2471,7.26975,7.13849,7.16687,5188061,0
+MPT.US,D,20170913,000000,7.18818,7.21514,7.14346,7.14346,3842916,0
+MPT.US,D,20170914,000000,7.13424,7.17184,7.08529,7.13849,2862535,0
+MPT.US,D,20170915,000000,7.13424,7.20662,7.09451,7.20519,4883808,0
+MPT.US,D,20170918,000000,7.20519,7.21514,7.13424,7.18319,3020560,0
+MPT.US,D,20170919,000000,7.20519,7.20519,7.11151,7.13849,3022344,0
+MPT.US,D,20170920,000000,7.15551,7.16687,7.06399,7.11151,2799152,0
+MPT.US,D,20170921,000000,7.11863,7.13849,7.09026,7.09026,2701144,0
+MPT.US,D,20170922,000000,7.10586,7.1236,7.05122,7.07322,2123196,0
+MPT.US,D,20170925,000000,7.09451,7.19385,7.08529,7.16193,3090948,0
+MPT.US,D,20170926,000000,7.14346,7.16687,7.08529,7.11151,2540773,0
+MPT.US,D,20170927,000000,7.09026,7.11863,6.98665,6.99658,3330624,0
+MPT.US,D,20170928,000000,6.99658,7.10586,6.98806,7.10017,2706328,0
+MPT.US,D,20170929,000000,7.10586,7.18319,7.10017,7.17681,3792647,0
+MPT.US,D,20171002,000000,7.17681,7.18818,7.14346,7.16193,2397812,0
+MPT.US,D,20171003,000000,7.17681,7.21514,7.13849,7.20519,2895319,0
+MPT.US,D,20171004,000000,7.22649,7.24211,7.18036,7.22649,2273670,0
+MPT.US,D,20171005,000000,7.24919,7.28684,7.19385,7.20519,2699262,0
+MPT.US,D,20171006,000000,7.18818,7.21514,7.09026,7.13424,2283208,0
+MPT.US,D,20171009,000000,7.16687,7.20519,7.14489,7.16193,2466729,0
+MPT.US,D,20171010,000000,7.19385,7.23287,7.1236,7.13849,2807392,0
+MPT.US,D,20171011,000000,7.15055,7.19952,7.14346,7.17184,2677191,0
+MPT.US,D,20171012,000000,7.23287,7.23287,7.12856,7.17184,2501780,0
+MPT.US,D,20171013,000000,7.19385,7.21514,7.04554,7.12856,5441405,0
+MPT.US,D,20171016,000000,7.13849,7.21016,7.13424,7.18319,2941594,0
+MPT.US,D,20171017,000000,7.16193,7.28111,7.15055,7.2762,3589063,0
+MPT.US,D,20171018,000000,7.27119,7.30312,7.23287,7.29674,2306651,0
+MPT.US,D,20171019,000000,7.29249,7.30881,7.23994,7.28684,2096677,0
+MPT.US,D,20171020,000000,7.29249,7.29674,7.19952,7.28684,1935483,0
+MPT.US,D,20171023,000000,7.29674,7.32935,7.24211,7.2762,4393733,0
+MPT.US,D,20171024,000000,7.28684,7.28684,7.21016,7.22649,3292263,0
+MPT.US,D,20171025,000000,7.19952,7.23785,7.12856,7.23287,4700262,0
+MPT.US,D,20171026,000000,7.25911,7.26555,7.16687,7.17681,3688452,0
+MPT.US,D,20171027,000000,7.18818,7.2762,7.14346,7.25911,3467127,0
+MPT.US,D,20171030,000000,7.24211,7.27119,7.19952,7.25347,2830559,0
+MPT.US,D,20171031,000000,7.25347,7.25347,7.16193,7.23287,3865859,0
+MPT.US,D,20171101,000000,7.23785,7.25911,7.1967,7.19952,3481127,0
+MPT.US,D,20171102,000000,7.23785,7.37765,7.17184,7.35282,4976961,0
+MPT.US,D,20171103,000000,7.32019,7.43294,7.30312,7.42801,5503831,0
+MPT.US,D,20171106,000000,7.44573,7.53239,7.43294,7.44573,5193018,0
+MPT.US,D,20171107,000000,7.43939,7.48837,7.3592,7.48269,4217787,0
+MPT.US,D,20171108,000000,7.4507,7.50039,7.40808,7.42374,2976422,0
+MPT.US,D,20171109,000000,7.39539,7.54301,7.37902,7.43939,4191084,0
+MPT.US,D,20171110,000000,7.41811,7.48269,7.40247,7.41456,3320636,0
+MPT.US,D,20171113,000000,7.43294,7.48269,7.42942,7.46206,2757114,0
+MPT.US,D,20171114,000000,7.44573,7.50039,7.43294,7.43939,3486567,0
+MPT.US,D,20171115,000000,7.46206,7.46206,7.3833,7.38902,3524480,0
+MPT.US,D,20171116,000000,7.38902,7.4727,7.3592,7.43294,4182473,0
+MPT.US,D,20171117,000000,7.43294,7.56,7.41811,7.53239,5297604,0
+MPT.US,D,20171120,000000,7.53239,7.59116,7.52167,7.538,4780150,0
+MPT.US,D,20171121,000000,7.56,7.587,7.52737,7.587,3808790,0
+MPT.US,D,20171122,000000,7.59116,7.62381,7.56,7.56,2929671,0
+MPT.US,D,20171124,000000,7.57626,7.61823,7.538,7.54301,1160226,0
+MPT.US,D,20171127,000000,7.54301,7.56357,7.48269,7.48269,2683993,0
+MPT.US,D,20171128,000000,7.49398,7.54937,7.47765,7.54937,3242274,0
+MPT.US,D,20171129,000000,7.53239,7.55432,7.49119,7.538,2771856,0
+MPT.US,D,20171130,000000,7.51037,7.538,7.46206,7.48269,3845549,0
+MPT.US,D,20171201,000000,7.50608,7.54583,7.46206,7.54301,3413571,0
+MPT.US,D,20171204,000000,7.57626,7.60969,7.54583,7.56636,4442634,0
+MPT.US,D,20171205,000000,7.56636,7.62593,7.52737,7.55432,5825018,0
+MPT.US,D,20171206,000000,7.54937,7.56636,7.46703,7.54301,4203587,0
+MPT.US,D,20171207,000000,7.521,7.54301,7.49331,7.521,5345347,0
+MPT.US,D,20171208,000000,7.53166,7.57702,7.521,7.55432,3876124,0
+MPT.US,D,20171211,000000,7.55432,7.59191,7.54301,7.56636,3052758,0
+MPT.US,D,20171212,000000,7.57702,7.61112,7.55432,7.59191,3391718,0
+MPT.US,D,20171213,000000,7.62314,7.69836,7.59757,7.67706,3375799,0
+MPT.US,D,20171214,000000,7.67706,7.69836,7.62669,7.65437,2643343,0
+MPT.US,D,20171215,000000,7.69278,7.84376,7.68273,7.78215,12969012,0
+MPT.US,D,20171218,000000,7.80983,7.88353,7.80763,7.87797,3266599,0
+MPT.US,D,20171219,000000,7.87797,7.89356,7.68696,7.71115,3663326,0
+MPT.US,D,20171220,000000,7.71115,7.76642,7.53725,7.53725,4679347,0
+MPT.US,D,20171221,000000,7.57702,7.57702,7.51672,7.54301,3060103,0
+MPT.US,D,20171222,000000,7.54301,7.58761,7.53166,7.56,2746158,0
+MPT.US,D,20171226,000000,7.56,7.62669,7.54937,7.59191,1896258,0
+MPT.US,D,20171227,000000,7.63303,7.64227,7.59191,7.59757,3379497,0
+MPT.US,D,20171228,000000,7.61112,7.66647,7.57702,7.66011,2868551,0
+MPT.US,D,20171229,000000,7.66011,7.72172,7.63303,7.66647,3932509,0
+MPT.US,D,20180102,000000,7.66647,7.72748,7.63303,7.69278,2843964,0
+MPT.US,D,20180103,000000,7.70548,7.72172,7.59757,7.67282,3265867,0
+MPT.US,D,20180104,000000,7.68696,7.69278,7.52662,7.53725,2437740,0
+MPT.US,D,20180105,000000,7.50535,7.51037,7.34218,7.38619,6319836,0
+MPT.US,D,20180108,000000,7.38619,7.42166,7.31019,7.40528,5978998,0
+MPT.US,D,20180109,000000,7.39258,7.40528,7.2691,7.28184,5445207,0
+MPT.US,D,20180110,000000,7.23785,7.25347,7.13849,7.18746,5105880,0
+MPT.US,D,20180111,000000,7.18746,7.23287,7.12572,7.13282,4051632,0
+MPT.US,D,20180112,000000,7.11579,7.14842,7.05335,7.09806,3622535,0
+MPT.US,D,20180116,000000,7.13282,7.23287,7.12077,7.13282,3197368,0
+MPT.US,D,20180117,000000,7.17044,7.28184,7.14133,7.24919,3525128,0
+MPT.US,D,20180118,000000,7.20451,7.23287,7.11011,7.13849,2862242,0
+MPT.US,D,20180119,000000,7.11011,7.1754,7.10372,7.1754,3065208,0
+MPT.US,D,20180122,000000,7.1754,7.27686,7.15694,7.27686,3126051,0
+MPT.US,D,20180123,000000,7.28747,7.35492,7.26555,7.35492,2505596,0
+MPT.US,D,20180124,000000,7.36628,7.39258,7.28393,7.32228,2671380,0
+MPT.US,D,20180125,000000,7.33146,7.40528,7.3159,7.39892,2816406,0
+MPT.US,D,20180126,000000,7.39892,7.41664,7.28393,7.31019,2778760,0
+MPT.US,D,20180129,000000,7.27686,7.28747,7.19314,7.23785,2821332,0
+MPT.US,D,20180130,000000,7.19314,7.22649,7.14842,7.14842,3221338,0
+MPT.US,D,20180131,000000,7.18746,7.28184,7.1541,7.27686,4005577,0
+MPT.US,D,20180201,000000,7.27686,7.31309,6.98097,7.00934,6217372,0
+MPT.US,D,20180202,000000,6.98097,7.04837,6.83762,7.01502,4082789,0
+MPT.US,D,20180205,000000,6.98806,7.03985,6.79931,6.80357,6378371,0
+MPT.US,D,20180206,000000,6.78654,6.92209,6.57503,6.88801,8955152,0
+MPT.US,D,20180207,000000,6.85324,6.95331,6.76951,6.81423,4874629,0
+MPT.US,D,20180208,000000,6.90291,6.9462,6.6095,6.6095,6969761,0
+MPT.US,D,20180209,000000,6.65838,6.97814,6.61922,6.91993,6641504,0
+MPT.US,D,20180212,000000,6.94692,6.97601,6.65838,6.83762,5873976,0
+MPT.US,D,20180213,000000,6.81849,6.94692,6.74255,6.91566,4294956,0
+MPT.US,D,20180214,000000,6.84401,6.91993,6.78654,6.8646,5314786,0
+MPT.US,D,20180215,000000,6.87526,6.96536,6.85324,6.93199,3987736,0
+MPT.US,D,20180216,000000,6.97601,7.18959,6.96536,7.12077,6891430,0
+MPT.US,D,20180220,000000,7.07464,7.1541,6.94406,6.95331,3794528,0
+MPT.US,D,20180221,000000,6.95331,7.03701,6.8575,6.8646,3257226,0
+MPT.US,D,20180222,000000,6.91993,7.06614,6.89865,6.97103,3484492,0
+MPT.US,D,20180223,000000,7.01502,7.05974,6.96536,7.04198,3372980,0
+MPT.US,D,20180226,000000,7.05974,7.06328,6.95331,6.99303,3608838,0
+MPT.US,D,20180227,000000,6.99303,7.03701,6.84401,6.84401,3961666,0
+MPT.US,D,20180228,000000,6.89368,6.91566,6.81423,6.81849,3417940,0
+MPT.US,D,20180301,000000,6.80996,7.05335,6.80996,6.97103,5000726,0
+MPT.US,D,20180302,000000,6.95968,7.00437,6.89368,6.98806,5049051,0
+MPT.US,D,20180305,000000,6.98097,7.10655,6.98097,7.05335,4135696,0
+MPT.US,D,20180306,000000,7.04837,7.19314,6.99799,7.1541,4894788,0
+MPT.US,D,20180307,000000,7.12077,7.22081,7.12077,7.20451,5083395,0
+MPT.US,D,20180308,000000,7.22649,7.27686,7.17044,7.22081,2911287,0
+MPT.US,D,20180309,000000,7.23785,7.28184,7.18959,7.26555,3144050,0
+MPT.US,D,20180312,000000,7.26555,7.38047,7.25983,7.37266,3521843,0
+MPT.US,D,20180313,000000,7.38047,7.45497,7.32793,7.34218,4264140,0
+MPT.US,D,20180314,000000,7.33574,7.37765,7.2641,7.32154,3455101,0
+MPT.US,D,20180315,000000,7.32154,7.34855,7.25773,7.30383,2757618,0
+MPT.US,D,20180316,000000,7.30948,7.38119,7.24919,7.30948,6542169,0
+MPT.US,D,20180319,000000,7.30948,7.30948,7.20235,7.29674,5417845,0
+MPT.US,D,20180320,000000,7.30383,7.35492,7.20235,7.24068,4296342,0
+MPT.US,D,20180321,000000,7.22509,7.25203,7.13424,7.18959,3495601,0
+MPT.US,D,20180322,000000,7.18959,7.30948,7.15624,7.15624,4075067,0
+MPT.US,D,20180323,000000,7.17327,7.22509,7.02071,7.07534,5658856,0
+MPT.US,D,20180326,000000,7.12217,7.15624,7.04837,7.08812,3666120,0
+MPT.US,D,20180327,000000,7.0931,7.24068,7.02071,7.15055,4716259,0
+MPT.US,D,20180328,000000,7.18461,7.38755,7.18461,7.33574,9589686,0
+MPT.US,D,20180329,000000,7.34218,7.40955,7.29674,7.37266,5211005,0
+MPT.US,D,20180402,000000,7.37266,7.37902,7.07182,7.09945,6953797,0
+MPT.US,D,20180403,000000,7.11083,7.28894,7.07322,7.24068,4377071,0
+MPT.US,D,20180404,000000,7.20235,7.33146,7.17327,7.29674,4155858,0
+MPT.US,D,20180405,000000,7.29249,7.33146,7.1967,7.28111,2222066,0
+MPT.US,D,20180406,000000,7.27048,7.34855,7.18461,7.1967,5498182,0
+MPT.US,D,20180409,000000,7.20235,7.25203,7.13849,7.18959,3493464,0
+MPT.US,D,20180410,000000,7.22509,7.29674,7.2059,7.24068,5709705,0
+MPT.US,D,20180411,000000,7.22509,7.30383,7.2059,7.21868,3649229,0
+MPT.US,D,20180412,000000,7.2471,7.25203,7.07182,7.07182,3204321,0
+MPT.US,D,20180413,000000,7.08812,7.13424,7.03701,7.11721,2196421,0
+MPT.US,D,20180416,000000,7.13424,7.19883,7.09945,7.15624,3726029,0
+MPT.US,D,20180417,000000,7.15624,7.2471,7.14346,7.21868,4832285,0
+MPT.US,D,20180418,000000,7.21868,7.25203,7.18461,7.1967,1984171,0
+MPT.US,D,20180419,000000,7.16831,7.17824,7.04837,7.10515,3274822,0
+MPT.US,D,20180420,000000,7.11721,7.14346,7.03135,7.05335,3665413,0
+MPT.US,D,20180423,000000,7.04837,7.06683,6.94551,7.00296,3926436,0
+MPT.US,D,20180424,000000,7.03701,7.09945,7.00864,7.06683,2653201,0
+MPT.US,D,20180425,000000,7.02568,7.05335,6.95757,7.00296,4505218,0
+MPT.US,D,20180426,000000,7.04837,7.12217,7.00296,7.08812,3258612,0
+MPT.US,D,20180427,000000,7.13424,7.28111,7.12217,7.2641,3396566,0
+MPT.US,D,20180430,000000,7.28111,7.2861,7.20235,7.2471,3365104,0
+MPT.US,D,20180501,000000,7.25203,7.35492,7.13141,7.30948,4489121,0
+MPT.US,D,20180502,000000,7.2861,7.33146,7.17824,7.3159,3500163,0
+MPT.US,D,20180503,000000,7.2861,7.4004,7.22509,7.32154,3200676,0
+MPT.US,D,20180504,000000,7.32154,7.47131,7.3159,7.44573,2482711,0
+MPT.US,D,20180507,000000,7.43229,7.57142,7.42727,7.5352,3210767,0
+MPT.US,D,20180508,000000,7.52521,7.52521,7.42942,7.46283,3615806,0
+MPT.US,D,20180509,000000,7.45712,7.53019,7.43863,7.49546,2869977,0
+MPT.US,D,20180510,000000,7.54715,7.63303,7.5352,7.62246,2622575,0
+MPT.US,D,20180511,000000,7.6487,7.65506,7.59116,7.59116,1899977,0
+MPT.US,D,20180514,000000,7.59698,7.62669,7.53019,7.5408,2459623,0
+MPT.US,D,20180515,000000,7.4685,7.50255,7.45142,7.46283,3159136,0
+MPT.US,D,20180516,000000,7.48976,7.54715,7.45712,7.49546,3223620,0
+MPT.US,D,20180517,000000,7.48408,7.51393,7.38755,7.41736,2763602,0
+MPT.US,D,20180518,000000,7.42374,7.47344,7.37266,7.38755,2516174,0
+MPT.US,D,20180521,000000,7.41736,7.47131,7.34218,7.43863,3695704,0
+MPT.US,D,20180522,000000,7.43863,7.48408,7.42374,7.44573,3304872,0
+MPT.US,D,20180523,000000,7.47344,7.61037,7.45142,7.54715,4546367,0
+MPT.US,D,20180524,000000,7.59116,7.59116,7.45142,7.52521,3016797,0
+MPT.US,D,20180525,000000,7.53019,7.57557,7.51393,7.54715,3230318,0
+MPT.US,D,20180529,000000,7.53019,7.62669,7.521,7.62246,3942032,0
+MPT.US,D,20180530,000000,7.61611,7.71826,7.57557,7.68415,3980194,0
+MPT.US,D,20180531,000000,7.68846,7.72815,7.67562,7.69332,4263413,0
+MPT.US,D,20180601,000000,7.69981,7.74518,7.68059,7.72392,2827766,0
+MPT.US,D,20180604,000000,7.75872,7.75872,7.68059,7.74518,2927860,0
+MPT.US,D,20180605,000000,7.76861,7.78564,7.69981,7.71251,3421249,0
+MPT.US,D,20180606,000000,7.69981,7.74518,7.6778,7.74518,2562515,0
+MPT.US,D,20180607,000000,7.75872,7.88932,7.74805,7.84886,4666970,0
+MPT.US,D,20180608,000000,7.85377,7.92902,7.84526,7.91476,3445814,0
+MPT.US,D,20180611,000000,7.90985,7.92902,7.86444,7.89919,2434524,0
+MPT.US,D,20180612,000000,7.89919,8.00706,7.8822,7.98436,3494577,0
+MPT.US,D,20180613,000000,8.03116,8.03116,7.83108,7.86154,3464753,0
+MPT.US,D,20180614,000000,7.90845,8.03116,7.90845,7.97933,2791628,0
+MPT.US,D,20180615,000000,7.98436,8.05879,7.98436,8.03116,5143755,0
+MPT.US,D,20180618,000000,8.01903,8.09081,7.96384,8.03547,2102918,0
+MPT.US,D,20180619,000000,8.01903,8.08161,7.99422,8.02483,3049416,0
+MPT.US,D,20180620,000000,8.02483,8.13404,8.00768,8.11707,3300518,0
+MPT.US,D,20180621,000000,8.12913,8.16815,8.10568,8.12913,1734890,0
+MPT.US,D,20180622,000000,8.12913,8.18374,8.08799,8.14472,3576534,0
+MPT.US,D,20180625,000000,8.15109,8.15675,8.05879,8.11707,3341485,0
+MPT.US,D,20180626,000000,8.13404,8.15464,8.09285,8.09285,2215996,0
+MPT.US,D,20180627,000000,8.11133,8.1326,8.02483,8.02483,2080511,0
+MPT.US,D,20180628,000000,8.03116,8.1199,8.01551,8.10568,2102143,0
+MPT.US,D,20180629,000000,8.09285,8.15109,8.03328,8.10568,3327267,0
+MPT.US,D,20180702,000000,8.08799,8.122,7.96158,8.04612,2517562,0
+MPT.US,D,20180703,000000,8.04612,8.20781,8.01903,8.15109,1782209,0
+MPT.US,D,20180705,000000,8.17461,8.23982,8.11707,8.23415,2150839,0
+MPT.US,D,20180706,000000,8.24966,8.38238,8.23982,8.34121,2459646,0
+MPT.US,D,20180709,000000,8.34758,8.38238,8.22706,8.28589,3028488,0
+MPT.US,D,20180710,000000,8.28589,8.35543,8.28589,8.30013,2763801,0
+MPT.US,D,20180711,000000,8.29516,8.37752,8.28589,8.30573,3267194,0
+MPT.US,D,20180712,000000,8.30013,8.33698,8.25615,8.29516,3031264,0
+MPT.US,D,20180713,000000,8.30013,8.33698,8.2449,8.28019,2323733,0
+MPT.US,D,20180716,000000,8.28019,8.28589,8.21146,8.28019,1733588,0
+MPT.US,D,20180717,000000,8.20781,8.24408,8.12976,8.18163,4176846,0
+MPT.US,D,20180718,000000,8.15675,8.21355,8.02483,8.122,2732240,0
+MPT.US,D,20180719,000000,8.122,8.33204,8.09285,8.27315,3247208,0
+MPT.US,D,20180720,000000,8.24966,8.28589,8.13964,8.1872,2771656,0
+MPT.US,D,20180723,000000,8.1872,8.19721,8.11707,8.19157,1876277,0
+MPT.US,D,20180724,000000,8.21355,8.21355,8.11361,8.14472,2772495,0
+MPT.US,D,20180725,000000,8.16815,8.22706,8.15675,8.1872,2132562,0
+MPT.US,D,20180726,000000,8.1872,8.25977,8.16031,8.19721,4330471,0
+MPT.US,D,20180727,000000,8.21355,8.23415,8.04179,8.11133,2710242,0
+MPT.US,D,20180730,000000,8.122,8.16815,8.05879,8.15109,1875213,0
+MPT.US,D,20180731,000000,8.16815,8.34121,8.16815,8.31921,3896823,0
+MPT.US,D,20180801,000000,8.24966,8.34121,8.15109,8.33698,2249911,0
+MPT.US,D,20180802,000000,8.27315,8.33698,8.22706,8.24966,2835435,0
+MPT.US,D,20180803,000000,8.28019,8.44059,8.25977,8.41654,3533940,0
+MPT.US,D,20180806,000000,8.42786,8.54432,8.42366,8.53853,4608896,0
+MPT.US,D,20180807,000000,8.52005,8.60096,8.49103,8.59108,3050284,0
+MPT.US,D,20180808,000000,8.60598,8.60598,8.4974,8.50235,1920576,0
+MPT.US,D,20180809,000000,8.52005,8.6122,8.52005,8.5329,2436500,0
+MPT.US,D,20180810,000000,8.42366,8.47111,8.29516,8.30013,4982736,0
+MPT.US,D,20180813,000000,8.30573,8.34758,8.26608,8.33204,3599694,0
+MPT.US,D,20180814,000000,8.35269,8.43424,8.33698,8.42786,3891384,0
+MPT.US,D,20180815,000000,8.42786,8.54432,8.42366,8.48045,4843115,0
+MPT.US,D,20180816,000000,8.48045,8.52652,8.42018,8.48045,6270921,0
+MPT.US,D,20180817,000000,8.49319,8.62507,8.47391,8.61868,4736352,0
+MPT.US,D,20180820,000000,8.63155,8.6933,8.60598,8.63155,3571236,0
+MPT.US,D,20180821,000000,8.65275,8.6996,8.60598,8.65837,2714017,0
+MPT.US,D,20180822,000000,8.60096,8.65837,8.54141,8.59661,1882303,0
+MPT.US,D,20180823,000000,8.6122,8.61868,8.56697,8.57182,1339886,0
+MPT.US,D,20180824,000000,8.56697,8.60939,8.53853,8.60598,1837377,0
+MPT.US,D,20180827,000000,8.64212,8.65837,8.4974,8.5329,3545124,0
+MPT.US,D,20180828,000000,8.5329,8.64645,8.51154,8.64212,2173256,0
+MPT.US,D,20180829,000000,8.65275,8.68401,8.59661,8.63716,2326560,0
+MPT.US,D,20180830,000000,8.66561,8.66561,8.60598,8.61868,1783656,0
+MPT.US,D,20180831,000000,8.63155,8.69602,8.60096,8.68827,2655417,0
+MPT.US,D,20180904,000000,8.67047,8.70532,8.55777,8.61868,3791353,0
+MPT.US,D,20180905,000000,8.63155,8.71102,8.57182,8.65275,4094482,0
+MPT.US,D,20180906,000000,8.66852,8.6933,8.62507,8.64212,3534315,0
+MPT.US,D,20180907,000000,8.63155,8.64772,8.57182,8.59661,2903102,0
+MPT.US,D,20180910,000000,8.64772,8.75701,8.60598,8.7301,3857389,0
+MPT.US,D,20180911,000000,8.68827,8.79823,8.65837,8.72302,4604879,0
+MPT.US,D,20180912,000000,8.74577,8.75778,8.66417,8.66971,3557155,0
+MPT.US,D,20180913,000000,8.71102,8.75778,8.66971,8.70532,3167675,0
+MPT.US,D,20180914,000000,8.68759,8.71102,8.5329,8.60453,3978570,0
+MPT.US,D,20180917,000000,8.60453,8.64057,8.55777,8.63581,3802561,0
+MPT.US,D,20180918,000000,8.64057,8.67685,8.60453,8.66971,4098962,0
+MPT.US,D,20180919,000000,8.68324,8.68759,8.50096,8.52924,2776918,0
+MPT.US,D,20180920,000000,8.52924,8.64057,8.49815,8.63581,2825707,0
+MPT.US,D,20180921,000000,8.63581,8.68759,8.59389,8.62294,4160556,0
+MPT.US,D,20180924,000000,8.61732,8.63581,8.38809,8.46969,4049869,0
+MPT.US,D,20180925,000000,8.45903,8.55343,8.44134,8.50029,3870627,0
+MPT.US,D,20180926,000000,8.50029,8.52864,8.41719,8.44134,2791579,0
+MPT.US,D,20180927,000000,8.44697,8.53571,8.43564,8.4888,2605833,0
+MPT.US,D,20180928,000000,8.51154,8.76349,8.50517,8.75285,4886148,0
+MPT.US,D,20181001,000000,8.74074,8.77471,8.63001,8.63581,5942474,0
+MPT.US,D,20181002,000000,8.63581,8.64995,8.53853,8.54704,2402789,0
+MPT.US,D,20181003,000000,8.55777,8.58256,8.29648,8.37172,6217022,0
+MPT.US,D,20181004,000000,8.29871,8.37752,8.23698,8.29516,4424624,0
+MPT.US,D,20181005,000000,8.3179,8.4654,8.31145,8.38809,2401497,0
+MPT.US,D,20181008,000000,8.42844,8.57549,8.42844,8.53571,2911786,0
+MPT.US,D,20181009,000000,8.55343,8.58886,8.50029,8.56978,2286831,0
+MPT.US,D,20181010,000000,8.53571,8.67685,8.51154,8.53571,3427877,0
+MPT.US,D,20181011,000000,8.54141,8.56978,8.28457,8.28457,5115268,0
+MPT.US,D,20181012,000000,8.35824,8.39099,8.2057,8.25118,4391266,0
+MPT.US,D,20181015,000000,8.25118,8.40587,8.25118,8.35824,2431913,0
+MPT.US,D,20181016,000000,8.36542,8.56407,8.32848,8.54141,2706572,0
+MPT.US,D,20181017,000000,8.54141,8.63581,8.50235,8.56407,4452519,0
+MPT.US,D,20181018,000000,8.56978,8.64645,8.54141,8.58886,2691224,0
+MPT.US,D,20181019,000000,8.59891,8.66417,8.58256,8.64057,2740434,0
+MPT.US,D,20181022,000000,8.65702,8.69525,8.50029,8.52924,2832115,0
+MPT.US,D,20181023,000000,8.51716,8.71102,8.4888,8.63581,3967212,0
+MPT.US,D,20181024,000000,8.65138,8.84153,8.61093,8.77471,5603635,0
+MPT.US,D,20181025,000000,8.75285,8.91038,8.68324,8.85215,4196278,0
+MPT.US,D,20181026,000000,8.83441,8.86225,8.58256,8.66417,3471389,0
+MPT.US,D,20181029,000000,8.71102,8.85215,8.66417,8.71102,5325850,0
+MPT.US,D,20181030,000000,8.74074,8.89334,8.69883,8.8288,5582527,0
+MPT.US,D,20181031,000000,8.83441,8.85778,8.68759,8.72302,4413853,0
+MPT.US,D,20181101,000000,8.74074,9.13327,8.70532,9.09757,6326383,0
+MPT.US,D,20181102,000000,9.12667,9.14023,8.84724,9.00538,7103269,0
+MPT.US,D,20181105,000000,9.05161,9.47871,9.05161,9.43197,10465466,0
+MPT.US,D,20181106,000000,9.46232,9.61577,9.36382,9.58511,8668052,0
+MPT.US,D,20181107,000000,9.66246,9.82719,9.60285,9.82719,7929600,0
+MPT.US,D,20181108,000000,9.78456,9.82014,9.62638,9.73701,4405961,0
+MPT.US,D,20181109,000000,9.74348,9.89155,9.73062,9.81433,6180838,0
+MPT.US,D,20181112,000000,9.81433,9.92076,9.70298,9.74348,5441127,0
+MPT.US,D,20181113,000000,9.80872,9.85053,9.66246,9.70936,6606890,0
+MPT.US,D,20181114,000000,9.72144,9.72144,9.55757,9.60285,4374252,0
+MPT.US,D,20181115,000000,9.57381,9.59792,9.40434,9.59792,5739811,0
+MPT.US,D,20181116,000000,9.58511,9.75063,9.55103,9.75063,4256483,0
+MPT.US,D,20181119,000000,9.75063,9.81211,9.67891,9.75624,3706585,0
+MPT.US,D,20181120,000000,9.72144,9.82014,9.70298,9.75063,4473432,0
+MPT.US,D,20181121,000000,9.73701,9.75063,9.66896,9.6851,3442844,0
+MPT.US,D,20181123,000000,9.66246,9.72869,9.59792,9.66896,2112693,0
+MPT.US,D,20181126,000000,9.70936,9.71932,9.60931,9.66246,3524335,0
+MPT.US,D,20181127,000000,9.67534,9.84404,9.64338,9.81433,5209605,0
+MPT.US,D,20181128,000000,9.8038,9.96759,9.73062,9.94339,4472076,0
+MPT.US,D,20181129,000000,9.9485,10.0854,9.88112,10.0677,7736234,0
+MPT.US,D,20181130,000000,10.0612,10.1753,10.0146,10.1374,8778936,0
+MPT.US,D,20181203,000000,10.2125,10.238,10.0799,10.1899,6375985,0
+MPT.US,D,20181204,000000,10.1899,10.286,10.0799,10.1374,6667892,0
+MPT.US,D,20181206,000000,10.1082,10.2843,9.84404,10.2664,5913844,0
+MPT.US,D,20181207,000000,10.2331,10.2331,9.89155,9.9606,20666595,0
+MPT.US,D,20181210,000000,9.98106,10.0274,9.83863,9.96759,5211067,0
+MPT.US,D,20181211,000000,10.0955,10.155,9.9908,9.9908,8628800,0
+MPT.US,D,20181212,000000,10.1279,10.1876,9.91939,9.94781,7087705,0
+MPT.US,D,20181213,000000,9.9908,10.1513,9.9908,10.0909,5314607,0
+MPT.US,D,20181214,000000,10.0492,10.0592,9.98106,10.0373,3704961,0
+MPT.US,D,20181217,000000,10.0685,10.0752,9.56176,9.59792,5918487,0
+MPT.US,D,20181218,000000,9.63911,9.84846,9.61642,9.71786,5812767,0
+MPT.US,D,20181219,000000,9.89037,9.98106,9.69245,9.77682,6223709,0
+MPT.US,D,20181220,000000,9.80099,9.93001,9.71149,9.8356,9940443,0
+MPT.US,D,20181221,000000,9.8356,9.9908,9.63911,9.67949,13508256,0
+MPT.US,D,20181224,000000,9.59156,9.63637,9.08484,9.11547,4635851,0
+MPT.US,D,20181226,000000,9.13236,9.61642,9.10002,9.61642,6380724,0
+MPT.US,D,20181227,000000,9.52065,9.6001,9.25592,9.59156,5306329,0
+MPT.US,D,20181228,000000,9.62278,9.68877,9.42475,9.53831,5895542,0
+MPT.US,D,20181231,000000,9.59156,9.60285,9.41343,9.57884,4690786,0
+MPT.US,D,20190102,000000,9.43628,9.4611,9.23461,9.31266,5362056,0
+MPT.US,D,20190103,000000,9.29356,9.69863,9.26519,9.59792,8502425,0
+MPT.US,D,20190104,000000,9.65107,9.77113,9.55663,9.56176,5747993,0
+MPT.US,D,20190107,000000,9.62278,9.81858,9.50917,9.72347,10662185,0
+MPT.US,D,20190108,000000,9.8065,9.94781,9.73342,9.89598,6168085,0
+MPT.US,D,20190109,000000,9.96709,9.99542,9.78456,9.83077,7575611,0
+MPT.US,D,20190110,000000,9.83077,9.90453,9.70781,9.84276,8192303,0
+MPT.US,D,20190111,000000,9.85899,9.90099,9.8065,9.89037,4724239,0
+MPT.US,D,20190114,000000,9.8356,9.90099,9.77682,9.77682,8894188,0
+MPT.US,D,20190115,000000,9.8065,9.93306,9.79732,9.84846,6536427,0
+MPT.US,D,20190116,000000,9.87188,10.1352,9.87188,10.0854,4952299,0
+MPT.US,D,20190117,000000,10.0492,10.2017,10.0492,10.1513,4313766,0
+MPT.US,D,20190118,000000,10.1753,10.2097,10.0909,10.1827,3582224,0
+MPT.US,D,20190122,000000,10.1691,10.2167,10.0217,10.1224,3687686,0
+MPT.US,D,20190123,000000,10.1279,10.2167,10.0752,10.2097,2986367,0
+MPT.US,D,20190124,000000,10.1927,10.2932,10.1224,10.2237,2980088,0
+MPT.US,D,20190125,000000,10.2402,10.4552,10.2402,10.4488,5799251,0
+MPT.US,D,20190128,000000,10.4431,10.5267,10.385,10.5027,4339847,0
+MPT.US,D,20190129,000000,10.5089,10.6098,10.4793,10.5879,3816646,0
+MPT.US,D,20190130,000000,10.6348,10.7659,10.5772,10.7233,4682933,0
+MPT.US,D,20190131,000000,10.753,10.8431,10.6282,10.8431,7394918,0
+MPT.US,D,20190201,000000,10.9022,10.9328,10.3985,10.5267,7698263,0
+MPT.US,D,20190204,000000,10.4918,10.7049,10.3799,10.7049,6950120,0
+MPT.US,D,20190205,000000,10.7298,10.7707,10.6098,10.7659,7327784,0
+MPT.US,D,20190206,000000,10.7828,10.8277,10.6348,10.6348,5852738,0
+MPT.US,D,20190207,000000,10.7475,10.9454,10.5879,10.9454,6540451,0
+MPT.US,D,20190208,000000,10.8966,11.0044,10.8306,10.998,4037145,0
+MPT.US,D,20190211,000000,10.9866,11.0567,10.8852,11.0143,7408636,0
+MPT.US,D,20190212,000000,10.9803,11.0087,10.7828,10.8135,9358219,0
+MPT.US,D,20190213,000000,10.9553,11.0206,10.8135,10.9391,7515230,0
+MPT.US,D,20190214,000000,10.9391,10.9903,10.8852,10.9185,5404760,0
+MPT.US,D,20190215,000000,10.9553,10.998,10.8852,10.9391,9358218,0
+MPT.US,D,20190219,000000,10.9667,11.0547,10.9612,11.0087,5226986,0
+MPT.US,D,20190220,000000,11.0044,11.0087,10.7353,10.8652,6946060,0
+MPT.US,D,20190221,000000,10.8431,10.9328,10.7681,10.9135,4358476,0
+MPT.US,D,20190222,000000,10.9732,11.0811,10.8966,11.0206,4299142,0
+MPT.US,D,20190225,000000,11.0272,11.0455,10.9505,10.9803,4572165,0
+MPT.US,D,20190226,000000,11.0044,11.0206,10.8745,10.8915,3617708,0
+MPT.US,D,20190227,000000,10.8715,10.9099,10.7495,10.878,4685073,0
+MPT.US,D,20190228,000000,10.8546,11.0087,10.824,10.861,5619507,0
+MPT.US,D,20190301,000000,10.8915,10.9454,10.6756,10.7707,6216481,0
+MPT.US,D,20190304,000000,10.8072,10.9135,10.7233,10.9135,5524066,0
+MPT.US,D,20190305,000000,10.8966,10.9505,10.8306,10.8431,6101712,0
+MPT.US,D,20190306,000000,10.8431,10.8575,10.7388,10.7707,4758304,0
+MPT.US,D,20190307,000000,10.8072,10.9291,10.7828,10.8135,9609887,0
+MPT.US,D,20190308,000000,10.7828,10.8852,10.7049,10.7475,5962364,0
+MPT.US,D,20190311,000000,10.795,11.0307,10.795,11.0143,6220828,0
+MPT.US,D,20190312,000000,11.0206,11.0527,10.861,10.8715,7951373,0
+MPT.US,D,20190313,000000,10.908,11.1022,10.903,11.0229,6339818,0
+MPT.US,D,20190314,000000,11.0709,11.1705,11.0539,11.1568,7721878,0
+MPT.US,D,20190315,000000,11.1568,11.1805,11.037,11.0539,12211745,0
+MPT.US,D,20190318,000000,11.0592,11.0994,10.9163,11.0108,4910474,0
+MPT.US,D,20190319,000000,11.0044,11.03,10.9143,10.9952,7902675,0
+MPT.US,D,20190320,000000,10.9952,11.1285,10.8546,11.0781,5074793,0
+MPT.US,D,20190321,000000,11.0426,11.3981,11.0229,11.3804,4524263,0
+MPT.US,D,20190322,000000,11.3554,11.4103,11.1868,11.1987,4370574,0
+MPT.US,D,20190325,000000,11.1938,11.283,11.1022,11.2592,3687619,0
+MPT.US,D,20190326,000000,11.3194,11.3839,11.2384,11.271,6601716,0
+MPT.US,D,20190327,000000,11.296,11.3251,11.1593,11.1987,4999585,0
+MPT.US,D,20190328,000000,11.271,11.3129,11.1938,11.2905,5845402,0
+MPT.US,D,20190329,000000,11.296,11.3251,11.1542,11.1805,8778862,0
+MPT.US,D,20190401,000000,11.1938,11.3194,11.0839,11.3194,6260322,0
+MPT.US,D,20190402,000000,11.3251,11.3919,11.2052,11.374,5146521,0
+MPT.US,D,20190403,000000,11.374,11.4288,11.288,11.3804,4946171,0
+MPT.US,D,20190404,000000,11.283,11.3919,11.2099,11.283,6257759,0
+MPT.US,D,20190405,000000,11.265,11.3323,11.2285,11.3251,2671680,0
+MPT.US,D,20190408,000000,11.3251,11.3251,11.1868,11.2471,4183205,0
+MPT.US,D,20190409,000000,11.2285,11.2611,11.1675,11.1734,3121761,0
+MPT.US,D,20190410,000000,11.265,11.3919,11.2471,11.3676,4236237,0
+MPT.US,D,20190411,000000,11.3804,11.4157,11.3129,11.3861,3644993,0
+MPT.US,D,20190412,000000,11.3436,11.3554,11.2187,11.3323,3504653,0
+MPT.US,D,20190415,000000,11.283,11.3251,11.0986,11.12,7289338,0
+MPT.US,D,20190416,000000,11.1249,11.1987,10.7696,10.8431,6841149,0
+MPT.US,D,20190417,000000,10.8852,10.8852,10.3997,10.4275,8588343,0
+MPT.US,D,20190418,000000,10.4382,10.4552,10.3793,10.4131,8553582,0
+MPT.US,D,20190422,000000,10.3892,10.3941,10.1663,10.255,7483121,0
+MPT.US,D,20190423,000000,10.3997,10.4275,10.2876,10.3997,7348614,0
+MPT.US,D,20190424,000000,10.4203,10.6128,10.3892,10.5901,4804315,0
+MPT.US,D,20190425,000000,10.5901,10.6348,10.4801,10.5461,3321628,0
+MPT.US,D,20190426,000000,10.6312,10.646,10.5461,10.5581,4398960,0
+MPT.US,D,20190429,000000,10.5637,10.5828,10.4203,10.4203,3514967,0
+MPT.US,D,20190430,000000,10.4382,10.622,10.3997,10.5461,4887615,0
+MPT.US,D,20190501,000000,10.6006,10.6724,10.5153,10.5276,4910463,0
+MPT.US,D,20190502,000000,10.4275,10.8362,10.3793,10.6609,5962928,0
+MPT.US,D,20190503,000000,10.7645,10.956,10.7163,10.9335,5540611,0
+MPT.US,D,20190506,000000,10.7696,10.9263,10.6915,10.8234,4881129,0
+MPT.US,D,20190507,000000,10.7944,10.8177,10.5901,10.6537,5332873,0
+MPT.US,D,20190508,000000,10.7277,10.7757,10.646,10.648,4328922,0
+MPT.US,D,20190509,000000,10.6537,10.6864,10.5219,10.6312,2828019,0
+MPT.US,D,20190510,000000,10.6184,10.8269,10.6064,10.8001,3361755,0
+MPT.US,D,20190513,000000,10.7027,10.8652,10.6978,10.8362,3621275,0
+MPT.US,D,20190514,000000,10.8362,10.878,10.7815,10.861,3645248,0
+MPT.US,D,20190515,000000,10.903,10.9646,10.8546,10.9263,4059537,0
+MPT.US,D,20190516,000000,10.8715,11.0648,10.8431,11.0164,3555340,0
+MPT.US,D,20190517,000000,10.9816,11.0426,10.9143,11.0164,3338245,0
+MPT.US,D,20190520,000000,11.0164,11.0164,10.8453,10.861,4062672,0
+MPT.US,D,20190521,000000,10.9462,11.03,10.9194,10.9999,3239702,0
+MPT.US,D,20190522,000000,10.9625,11.0909,10.9512,11.0484,3780048,0
+MPT.US,D,20190523,000000,10.9886,11.132,10.9462,11.1249,6050393,0
+MPT.US,D,20190524,000000,11.1568,11.3592,11.1391,11.3323,4973118,0
+MPT.US,D,20190528,000000,11.3676,11.3804,10.8972,10.8972,11156480,0
+MPT.US,D,20190529,000000,10.9143,10.9143,10.6609,10.6915,5006783,0
+MPT.US,D,20190530,000000,10.7333,10.8001,10.648,10.7212,3416797,0
+MPT.US,D,20190531,000000,10.6724,10.7853,10.648,10.7405,4768142,0
+MPT.US,D,20190603,000000,10.8129,10.8431,10.6724,10.8234,5944068,0
+MPT.US,D,20190604,000000,10.7696,10.7757,10.5843,10.7454,7492294,0
+MPT.US,D,20190605,000000,10.8058,10.9512,10.8058,10.9405,4953229,0
+MPT.US,D,20190606,000000,10.9263,11.0781,10.8129,11.0648,7887722,0
+MPT.US,D,20190607,000000,11.1073,11.1839,11.0192,11.0709,7031486,0
+MPT.US,D,20190610,000000,11.0709,11.1128,10.878,10.878,3042185,0
+MPT.US,D,20190611,000000,10.8915,10.9263,10.7575,10.8852,4712661,0
+MPT.US,D,20190612,000000,10.9086,11.0063,10.8815,10.9469,3684508,0
+MPT.US,D,20190613,000000,10.9625,11.0774,10.9469,11.0455,3424969,0
+MPT.US,D,20190614,000000,11.0115,11.1549,10.996,11.0512,2566855,0
+MPT.US,D,20190617,000000,11.074,11.1853,11.074,11.1059,4300903,0
+MPT.US,D,20190618,000000,11.1549,11.2373,11.0675,11.1435,3814142,0
+MPT.US,D,20190619,000000,11.1165,11.2406,11.0384,11.1969,4723573,0
+MPT.US,D,20190620,000000,11.2706,11.3813,11.2463,11.2896,4677128,0
+MPT.US,D,20190621,000000,11.2642,11.2642,11.074,11.1549,12793379,0
+MPT.US,D,20190624,000000,11.1781,11.1918,11.0284,11.0512,3424112,0
+MPT.US,D,20190625,000000,11.0873,11.1549,10.8944,10.8972,6259281,0
+MPT.US,D,20190626,000000,10.8972,10.927,10.4586,10.4801,7153239,0
+MPT.US,D,20190627,000000,10.5539,10.6574,10.5289,10.6412,4425550,0
+MPT.US,D,20190628,000000,10.646,10.7626,10.6213,10.6829,8885037,0
+MPT.US,D,20190701,000000,10.7551,10.7551,10.4714,10.695,4075508,0
+MPT.US,D,20190702,000000,10.8602,11.1292,10.7551,11.0612,8775100,0
+MPT.US,D,20190703,000000,11.1165,11.296,11.1165,11.2271,2840208,0
+MPT.US,D,20190705,000000,11.1059,11.2463,10.903,11.2037,3101665,0
+MPT.US,D,20190708,000000,11.1853,11.3129,11.1633,11.2585,3282282,0
+MPT.US,D,20190709,000000,11.2337,11.3562,11.2337,11.296,2952179,0
+MPT.US,D,20190710,000000,11.3619,11.4847,11.3075,11.4293,3451714,0
+MPT.US,D,20190711,000000,11.4536,11.4782,11.2463,11.301,4276980,0
+MPT.US,D,20190712,000000,11.3129,11.3683,11.2373,11.3386,2966623,0
+MPT.US,D,20190715,000000,11.3251,11.3749,11.1485,11.2037,4120295,0
+MPT.US,D,20190716,000000,10.7192,10.9831,10.7192,10.9413,68209060,0
+MPT.US,D,20190717,000000,10.9526,11.1457,10.8602,10.9761,17656924,0
+MPT.US,D,20190718,000000,10.996,11.1598,10.927,11.1485,25855953,0
+MPT.US,D,20190719,000000,11.1435,11.1781,10.6978,10.7134,10386982,0
+MPT.US,D,20190722,000000,10.7681,10.8426,10.6999,10.744,6690648,0
+MPT.US,D,20190723,000000,10.7864,10.8483,10.7467,10.8113,5305621,0
+MPT.US,D,20190724,000000,11.0023,11.0115,10.7864,10.8228,20278771,0
+MPT.US,D,20190725,000000,10.7928,10.8426,10.6893,10.7864,9612053,0
+MPT.US,D,20190726,000000,10.8426,10.92,10.7745,10.9143,9389848,0
+MPT.US,D,20190729,000000,11.0186,11.032,10.8299,10.8483,5985588,0
+MPT.US,D,20190730,000000,10.8426,10.969,10.7993,10.8652,5544498,0
+MPT.US,D,20190731,000000,10.8539,10.934,10.7192,10.7192,6926063,0
+MPT.US,D,20190801,000000,10.903,11.0384,10.744,10.934,5779481,0
+MPT.US,D,20190802,000000,10.8426,10.996,10.7551,10.9469,5359521,0
+MPT.US,D,20190805,000000,10.8652,10.903,10.4461,10.6155,5515354,0
+MPT.US,D,20190806,000000,10.646,10.8261,10.6083,10.7065,6309612,0
+MPT.US,D,20190807,000000,10.7928,11.0023,10.6339,10.927,6621063,0
+MPT.US,D,20190808,000000,10.927,11.1485,10.8228,11.1485,8561041,0
+MPT.US,D,20190809,000000,11.1165,11.1549,10.996,11.0945,5119348,0
+MPT.US,D,20190812,000000,11.1365,11.1435,10.92,10.927,7254566,0
+MPT.US,D,20190813,000000,10.9469,10.969,10.8113,10.934,5632946,0
+MPT.US,D,20190814,000000,10.8715,10.8972,10.7707,10.7928,6491234,0
+MPT.US,D,20190815,000000,10.817,10.927,10.749,10.9143,4808178,0
+MPT.US,D,20190816,000000,10.9469,11.1485,10.927,11.1165,5155253,0
+MPT.US,D,20190819,000000,11.1918,11.2706,11.1059,11.2088,2759800,0
+MPT.US,D,20190820,000000,11.2642,11.2706,11.1549,11.1781,3904594,0
+MPT.US,D,20190821,000000,11.1918,11.2896,11.1106,11.2527,4322139,0
+MPT.US,D,20190822,000000,11.2463,11.3442,11.2088,11.3251,2651745,0
+MPT.US,D,20190823,000000,11.296,11.4536,11.1969,11.2152,4215179,0
+MPT.US,D,20190826,000000,11.3075,11.3442,11.2271,11.3442,2517806,0
+MPT.US,D,20190827,000000,11.4481,11.5408,11.2706,11.2763,5288971,0
+MPT.US,D,20190828,000000,11.2896,11.3931,11.2463,11.3075,3596055,0
+MPT.US,D,20190829,000000,11.3931,11.4847,11.3442,11.4847,1832645,0
+MPT.US,D,20190830,000000,11.4782,11.4847,11.3619,11.3875,4714477,0
+MPT.US,D,20190903,000000,11.4116,11.631,11.3562,11.6012,6689760,0
+MPT.US,D,20190904,000000,11.6686,11.7545,11.6194,11.6927,7102915,0
+MPT.US,D,20190905,000000,11.6991,11.7479,11.5651,11.631,7131272,0
+MPT.US,D,20190906,000000,11.6379,11.7971,11.6379,11.7727,6622190,0
+MPT.US,D,20190909,000000,11.7679,11.7727,11.6686,11.7125,4483400,0
+MPT.US,D,20190910,000000,11.6379,11.6748,11.3619,11.5651,24537890,0
+MPT.US,D,20190911,000000,11.5266,11.6643,11.4961,11.6323,6093361,0
+MPT.US,D,20190912,000000,11.7373,11.8175,11.6764,11.7644,3964817,0
+MPT.US,D,20190913,000000,11.7757,11.8465,11.4173,11.465,7270276,0
+MPT.US,D,20190916,000000,11.4906,11.711,11.4521,11.6819,3888534,0
+MPT.US,D,20190917,000000,11.7317,11.8438,11.7195,11.831,3620042,0
+MPT.US,D,20190918,000000,11.8637,11.9191,11.5991,11.7317,6356205,0
+MPT.US,D,20190919,000000,11.8205,11.8205,11.7373,11.7707,3620738,0
+MPT.US,D,20190920,000000,11.8069,11.8693,11.7147,11.8254,12349634,0
+MPT.US,D,20190923,000000,11.8637,11.8637,11.7317,11.8438,8197194,0
+MPT.US,D,20190924,000000,11.8637,12.0554,11.8438,12.0184,7933563,0
+MPT.US,D,20190925,000000,12.0184,12.1353,12.0049,12.124,5605147,0
+MPT.US,D,20190926,000000,12.1979,12.1979,12.0858,12.1606,5423282,0
+MPT.US,D,20190927,000000,12.1732,12.2164,12.0302,12.0922,4579597,0
+MPT.US,D,20190930,000000,12.1107,12.1732,12.0753,12.1482,4288516,0
+MPT.US,D,20191001,000000,12.1482,12.1788,11.9809,11.9934,4523922,0
+MPT.US,D,20191002,000000,12.0113,12.0489,11.8438,11.9,4264184,0
+MPT.US,D,20191003,000000,11.8862,12.0753,11.8502,11.9934,4593929,0
+MPT.US,D,20191004,000000,11.9863,12.0922,11.9524,12.0922,5277301,0
+MPT.US,D,20191007,000000,12.0254,12.2793,12.0254,12.2107,5490465,0
+MPT.US,D,20191008,000000,12.2666,12.3524,12.1417,12.2852,6415237,0
+MPT.US,D,20191009,000000,12.3349,12.3661,12.2164,12.2793,3959416,0
+MPT.US,D,20191010,000000,12.3029,12.3524,12.1606,12.3164,3042138,0
+MPT.US,D,20191011,000000,12.346,12.4349,12.2666,12.2793,4887457,0
+MPT.US,D,20191014,000000,12.2916,12.3846,12.1178,12.1852,4107248,0
+MPT.US,D,20191015,000000,12.2041,12.2666,12.1353,12.2107,3532500,0
+MPT.US,D,20191016,000000,12.1606,12.2164,12.1107,12.1732,4967822,0
+MPT.US,D,20191017,000000,12.1923,12.4021,12.1732,12.3793,3684321,0
+MPT.US,D,20191018,000000,12.3661,12.5207,12.3491,12.4853,3734341,0
+MPT.US,D,20191021,000000,12.4853,12.62,12.4462,12.6017,9197604,0
+MPT.US,D,20191022,000000,12.6761,12.6945,12.5109,12.5704,7628586,0
+MPT.US,D,20191023,000000,12.5704,12.7635,12.4896,12.7329,6974378,0
+MPT.US,D,20191024,000000,12.7635,12.7889,12.62,12.7564,5610987,0
+MPT.US,D,20191025,000000,12.7067,12.7329,12.5463,12.7011,4632994,0
+MPT.US,D,20191028,000000,12.6457,12.7329,12.5549,12.6761,5441830,0
+MPT.US,D,20191029,000000,12.6698,12.8215,12.6698,12.7392,4787266,0
+MPT.US,D,20191030,000000,12.7635,12.8068,12.6869,12.7754,4026653,0
+MPT.US,D,20191031,000000,12.7889,12.9811,12.7011,12.8747,5277130,0
+MPT.US,D,20191101,000000,12.8883,12.9947,12.8068,12.9316,5742572,0
+MPT.US,D,20191104,000000,12.8883,12.9246,12.6906,12.6945,6475122,0
+MPT.US,D,20191105,000000,12.3093,12.346,11.8935,11.9117,21584710,0
+MPT.US,D,20191106,000000,11.9311,12.1767,11.7644,12.0753,70330663,0
+MPT.US,D,20191107,000000,12.0801,12.1676,11.8465,12.0612,13589994,0
+MPT.US,D,20191108,000000,12.0753,12.4149,12.0554,12.3895,28416863,0
+MPT.US,D,20191111,000000,12.4221,12.4782,12.2666,12.3725,8242010,0
+MPT.US,D,20191112,000000,12.4149,12.4518,12.2355,12.2725,10939947,0
+MPT.US,D,20191113,000000,12.2793,12.4021,12.2298,12.2474,7849636,0
+MPT.US,D,20191114,000000,12.2852,12.3895,12.2596,12.3725,7363712,0
+MPT.US,D,20191115,000000,12.3966,12.5774,12.3256,12.5774,13464913,0
+MPT.US,D,20191118,000000,12.5961,12.8245,12.5838,12.7635,7161825,0
+MPT.US,D,20191119,000000,12.7889,12.8565,12.6698,12.7011,8004654,0
+MPT.US,D,20191120,000000,12.6906,12.7754,12.5632,12.7257,9413131,0
+MPT.US,D,20191121,000000,12.7011,12.7329,12.2474,12.3524,7841167,0
+MPT.US,D,20191122,000000,12.3793,12.4462,12.1979,12.2355,8765559,0
+MPT.US,D,20191125,000000,12.3793,12.5174,12.2725,12.4093,9834876,0
+MPT.US,D,20191126,000000,12.4896,12.8989,12.4719,12.8883,46111101,0
+MPT.US,D,20191127,000000,12.85,12.9316,12.7784,12.9316,9674191,0
+MPT.US,D,20191129,000000,12.8939,13.0736,12.8678,12.8939,4283834,0
+MPT.US,D,20191202,000000,12.8444,12.8747,12.6832,12.7692,5662017,0
+MPT.US,D,20191203,000000,12.7507,13.0977,12.7507,13.0544,7029448,0
+MPT.US,D,20191204,000000,12.9876,13.1103,12.9621,13.0806,8040605,0
+MPT.US,D,20191205,000000,13.0436,13.2289,13.0436,13.2218,4979996,0
+MPT.US,D,20191206,000000,13.2425,13.3723,13.1723,13.2097,5918159,0
+MPT.US,D,20191209,000000,13.2161,13.397,13.2161,13.2857,7691453,0
+MPT.US,D,20191210,000000,13.2857,13.4332,13.2786,13.3477,10338183,0
+MPT.US,D,20191211,000000,13.3477,13.3787,13.0068,13.0411,8525603,0
+MPT.US,D,20191212,000000,12.9956,13.05,12.6484,12.7381,8193420,0
+MPT.US,D,20191213,000000,12.6988,12.85,12.4478,12.4908,11455130,0
+MPT.US,D,20191216,000000,12.5476,12.6924,12.4355,12.6557,9930377,0
+MPT.US,D,20191217,000000,12.7428,12.7747,12.4802,12.5045,6324890,0
+MPT.US,D,20191218,000000,12.5166,12.6612,12.5166,12.6245,6861460,0
+MPT.US,D,20191219,000000,12.6557,12.8194,12.6308,12.7882,5798242,0
+MPT.US,D,20191220,000000,12.9693,13.1268,12.9068,13.0134,25839060,0
+MPT.US,D,20191223,000000,13.0268,13.107,12.8062,12.8245,3705976,0
+MPT.US,D,20191224,000000,12.8565,12.9833,12.8245,12.8386,2085211,0
+MPT.US,D,20191226,000000,12.9452,13.0134,12.8947,13.0134,3559649,0
+MPT.US,D,20191227,000000,13.0134,13.0195,12.9191,13.0195,3154954,0
+MPT.US,D,20191230,000000,12.9566,13.0905,12.9452,13.0701,2860267,0
+MPT.US,D,20191231,000000,13.0905,13.3048,13.0842,13.2707,5980968,0
+MPT.US,D,20200102,000000,13.3084,13.3283,12.9191,13.0701,5079790,0
+MPT.US,D,20200103,000000,12.9693,13.1906,12.9501,13.1572,4142111,0
+MPT.US,D,20200106,000000,13.1202,13.3084,13.0701,13.2204,7619365,0
+MPT.US,D,20200107,000000,13.17,13.2013,12.9956,13.107,3649349,0
+MPT.US,D,20200108,000000,13.107,13.1842,13.0636,13.1516,3717116,0
+MPT.US,D,20200109,000000,13.2345,13.3787,13.107,13.2517,5294126,0
+MPT.US,D,20200110,000000,13.2345,13.3964,13.2078,13.3787,3906687,0
+MPT.US,D,20200113,000000,13.3787,13.6496,13.3589,13.6364,6358440,0
+MPT.US,D,20200114,000000,13.6433,13.6433,13.4091,13.5169,8271785,0
+MPT.US,D,20200115,000000,13.5731,13.83,13.5354,13.7504,7157068,0
+MPT.US,D,20200116,000000,13.7869,14.0131,13.7569,13.9755,4695313,0
+MPT.US,D,20200117,000000,13.9952,14.069,13.9308,14.0131,3535833,0
+MPT.US,D,20200121,000000,14.0081,14.1324,13.9576,14.0763,5577870,0
+MPT.US,D,20200122,000000,14.1458,14.24,14.0286,14.0634,3487781,0
+MPT.US,D,20200123,000000,14.045,14.1138,13.9632,14.0828,4569180,0
+MPT.US,D,20200124,000000,14.089,14.1828,14.0166,14.0828,4454004,0
+MPT.US,D,20200127,000000,13.9576,14.2027,13.9243,14.108,6275017,0
+MPT.US,D,20200128,000000,14.1194,14.2529,14.0828,14.1458,5340368,0
+MPT.US,D,20200129,000000,14.1828,14.3473,14.1016,14.2833,6161110,0
+MPT.US,D,20200130,000000,14.1458,14.2266,14.0131,14.1324,7982667,0
+MPT.US,D,20200131,000000,14.1324,14.1642,13.9081,13.9243,6012947,0
+MPT.US,D,20200203,000000,13.9883,14.233,13.9632,14.089,6069644,0
+MPT.US,D,20200204,000000,14.1522,14.302,14.1016,14.2266,3665764,0
+MPT.US,D,20200205,000000,14.2714,14.318,14.1394,14.309,5432970,0
+MPT.US,D,20200206,000000,14.3473,14.5474,14.2904,14.4025,3964007,0
+MPT.US,D,20200207,000000,14.5856,14.7815,14.5537,14.6352,5452272,0
+MPT.US,D,20200210,000000,14.6609,14.8356,14.6609,14.8056,3883977,0
+MPT.US,D,20200211,000000,14.8858,14.9361,14.8056,14.8313,3896398,0
+MPT.US,D,20200212,000000,14.8356,14.8497,14.5346,14.6855,10770241,0
+MPT.US,D,20200213,000000,14.6681,14.9361,14.6418,14.8425,5610961,0
+MPT.US,D,20200214,000000,14.9002,15.1441,14.8497,15.1391,4303265,0
+MPT.US,D,20200218,000000,15.1639,15.2696,14.9694,15.171,6735503,0
+MPT.US,D,20200219,000000,15.1833,15.2017,14.9433,14.9631,6910067,0
+MPT.US,D,20200220,000000,14.9694,15.1833,14.9193,15.176,7012124,0
+MPT.US,D,20200221,000000,15.1328,15.2371,15.1007,15.1833,5321288,0
+MPT.US,D,20200224,000000,14.9631,15.171,14.9249,15.0504,5410101,0
+MPT.US,D,20200225,000000,15.076,15.1071,14.5978,14.6106,5884641,0
+MPT.US,D,20200226,000000,14.5537,14.8313,14.4843,14.5914,5465844,0
+MPT.US,D,20200227,000000,14.3841,14.4226,13.5098,13.5098,10444116,0
+MPT.US,D,20200228,000000,13.1977,13.3752,12.6308,13.285,17759014,0
+MPT.US,D,20200302,000000,13.4291,14.0081,13.2409,14.0081,10457285,0
+MPT.US,D,20200303,000000,14.069,14.5474,13.837,13.9883,14409131,0
+MPT.US,D,20200304,000000,14.3904,14.7113,14.2714,14.6978,7064276,0
+MPT.US,D,20200305,000000,14.3968,14.7489,14.2975,14.7362,7326506,0
+MPT.US,D,20200306,000000,14.3218,14.6352,13.9755,14.4736,8016103,0
+MPT.US,D,20200309,000000,13.6999,13.7569,13.285,13.3533,13420644,0
+MPT.US,D,20200310,000000,13.6795,13.7363,12.6811,13.6795,11363920,0
+MPT.US,D,20200311,000000,13.3367,13.3999,12.2346,12.4774,12617825,0
+MPT.US,D,20200312,000000,11.3499,11.7619,10.5326,10.6489,12187386,0
+MPT.US,D,20200313,000000,11.3499,11.5025,10.5609,11.4075,9973923,0
+MPT.US,D,20200316,000000,9.23038,10.0783,8.63214,8.73444,13250959,0
+MPT.US,D,20200317,000000,8.9181,9.62278,7.86082,9.52834,15471623,0
+MPT.US,D,20200318,000000,8.867,9.55899,8.53717,8.90028,14042246,0
+MPT.US,D,20200319,000000,8.75922,9.85053,8.19296,9.52834,9364176,0
+MPT.US,D,20200320,000000,9.76542,9.96896,8.7847,8.95719,11475180,0
+MPT.US,D,20200323,000000,8.60027,8.88052,8.05244,8.283,10906384,0
+MPT.US,D,20200324,000000,9.07202,9.43348,8.22842,9.05928,17173623,0
+MPT.US,D,20200325,000000,9.27519,10.6893,9.16155,10.1402,10303047,0
+MPT.US,D,20200326,000000,10.1969,11.2939,10.147,11.1781,10197753,0
+MPT.US,D,20200327,000000,10.6631,11.9077,10.5474,11.2542,12098466,0
+MPT.US,D,20200330,000000,11.0831,11.2542,10.4339,11.1973,8607758,0
+MPT.US,D,20200331,000000,11.0959,11.1853,10.5162,11.0051,10184788,0
+MPT.US,D,20200401,000000,10.3266,10.3636,9.54903,9.68171,8790242,0
+MPT.US,D,20200402,000000,9.5234,10.0508,9.3291,9.56811,6373523,0
+MPT.US,D,20200403,000000,9.46026,9.68171,9.03958,9.16643,8170325,0
+MPT.US,D,20200406,000000,9.81655,10.4147,9.70781,10.1862,7299089,0
+MPT.US,D,20200407,000000,11.1585,11.6439,10.7966,11.0567,9038239,0
+MPT.US,D,20200408,000000,11.2876,11.6147,11.0831,11.5351,10073857,0
+MPT.US,D,20200409,000000,11.9424,12.197,11.5351,11.6439,17055034,0
+MPT.US,D,20200413,000000,11.6439,11.7004,10.7774,11.1207,8309505,0
+MPT.US,D,20200414,000000,11.44,11.6942,11.2634,11.2803,6394145,0
+MPT.US,D,20200415,000000,10.8212,11.0831,10.7141,10.7909,8312041,0
+MPT.US,D,20200416,000000,10.8927,10.9377,10.4586,10.656,7571229,0
+MPT.US,D,20200417,000000,11.0831,11.2223,10.67,10.9307,6618987,0
+MPT.US,D,20200420,000000,10.7205,10.8284,10.5233,10.5361,5928167,0
+MPT.US,D,20200421,000000,10.1862,10.3636,9.73555,9.84778,8217400,0
+MPT.US,D,20200422,000000,10.1019,10.1357,9.75257,9.89883,4694866,0
+MPT.US,D,20200423,000000,9.94909,10.1911,9.80302,9.96896,6462295,0
+MPT.US,D,20200424,000000,10.0508,10.204,9.86056,10.1019,6122589,0
+MPT.US,D,20200427,000000,10.1862,10.4586,10.1019,10.3843,4905002,0
+MPT.US,D,20200428,000000,10.7071,10.9496,10.4453,10.4786,10659346,0
+MPT.US,D,20200429,000000,10.7966,11.1207,10.5871,11.0115,6214271,0
+MPT.US,D,20200430,000000,10.8212,11.1585,10.751,10.9099,9891742,0
+MPT.US,D,20200501,000000,10.5543,10.7707,10.3494,10.6121,7371316,0
+MPT.US,D,20200504,000000,10.3056,10.5765,10.2245,10.5289,4722664,0
+MPT.US,D,20200505,000000,10.67,10.8866,10.6312,10.67,4195757,0
+MPT.US,D,20200506,000000,10.6999,10.8212,10.5474,10.5871,5683803,0
+MPT.US,D,20200507,000000,10.7582,10.9612,10.6885,10.8021,6002495,0
+MPT.US,D,20200508,000000,11.0186,11.4336,10.9496,11.3953,5848210,0
+MPT.US,D,20200511,000000,11.2365,11.5635,11.1781,11.2803,6854047,0
+MPT.US,D,20200512,000000,11.3619,11.44,10.6999,10.6999,6302981,0
+MPT.US,D,20200513,000000,10.6312,10.7262,10.3636,10.4339,7121436,0
+MPT.US,D,20200514,000000,10.1862,10.4147,9.89883,10.3331,6045167,0
+MPT.US,D,20200515,000000,10.1911,10.3636,10.0274,10.204,8509174,0
+MPT.US,D,20200518,000000,10.7397,11.3181,10.7205,11.1781,8328941,0
+MPT.US,D,20200519,000000,11.1137,11.3528,10.9886,11.1207,5927078,0
+MPT.US,D,20200520,000000,11.216,11.2365,10.9575,11.052,5847851,0
+MPT.US,D,20200521,000000,10.9612,11.1853,10.9448,11.0625,5772303,0
+MPT.US,D,20200522,000000,11.0698,11.1923,10.9746,11.1207,4515827,0
+MPT.US,D,20200526,000000,11.5991,11.8786,11.44,11.6886,7211132,0
+MPT.US,D,20200527,000000,12.0056,12.0956,11.5479,11.7707,6318521,0
+MPT.US,D,20200528,000000,11.924,11.9752,11.4969,11.5536,7497378,0
+MPT.US,D,20200529,000000,11.4585,11.6628,11.3442,11.5097,8784275,0
+MPT.US,D,20200601,000000,11.4585,11.9424,11.4272,11.8976,4673884,0
+MPT.US,D,20200602,000000,12.0119,12.0758,11.7707,11.8219,4398183,0
+MPT.US,D,20200603,000000,11.9872,12.5094,11.9424,12.4847,8327667,0
+MPT.US,D,20200604,000000,12.4072,12.4378,12.031,12.3625,6659914,0
+MPT.US,D,20200605,000000,12.865,13.0011,12.6237,12.757,5579712,0
+MPT.US,D,20200608,000000,12.865,13.3033,12.7826,13.2657,5923749,0
+MPT.US,D,20200609,000000,12.8918,13.1906,12.7321,13.0388,4499885,0
+MPT.US,D,20200610,000000,12.9735,13.0317,12.5533,12.7826,5207902,0
+MPT.US,D,20200611,000000,12.1907,12.2858,11.7515,11.8401,6735673,0
+MPT.US,D,20200612,000000,12.427,12.427,11.9678,12.3368,7025164,0
+MPT.US,D,20200615,000000,11.8915,12.7321,11.8091,12.6237,7627672,0
+MPT.US,D,20200616,000000,13.0487,13.2416,12.6994,12.8918,7770060,0
+MPT.US,D,20200617,000000,12.9479,12.9615,12.7159,12.7159,4154774,0
+MPT.US,D,20200618,000000,12.5427,12.8918,12.4908,12.664,4684969,0
+MPT.US,D,20200619,000000,12.8257,12.8918,12.3236,12.4199,15489509,0
+MPT.US,D,20200622,000000,12.3681,12.4974,12.1285,12.298,3896236,0
+MPT.US,D,20200623,000000,12.4719,12.5109,12.0582,12.1041,4652147,0
+MPT.US,D,20200624,000000,11.936,12.0204,11.3302,11.5153,5674447,0
+MPT.US,D,20200625,000000,11.3995,11.8651,11.3549,11.8522,6276660,0
+MPT.US,D,20200626,000000,11.7807,11.9424,11.6848,11.7807,8164087,0
+MPT.US,D,20200629,000000,11.8779,11.9099,11.6012,11.8971,4496592,0
+MPT.US,D,20200630,000000,11.9296,12.2078,11.9296,12.1285,5035517,0
+MPT.US,D,20200701,000000,12.1616,12.5109,12.1041,12.4719,4412473,0
+MPT.US,D,20200702,000000,12.7159,12.762,12.2392,12.2783,4713065,0
+MPT.US,D,20200706,000000,12.5483,12.6124,12.2135,12.2711,4856432,0
+MPT.US,D,20200707,000000,12.0517,12.1616,11.8779,11.8842,5538038,0
+MPT.US,D,20200708,000000,11.9042,12.0361,11.7807,11.8586,3269378,0
+MPT.US,D,20200709,000000,11.8212,11.8522,11.3159,11.6188,4453770,0
+MPT.US,D,20200710,000000,11.2918,11.5189,11.2918,11.44,6195762,0
+MPT.US,D,20200713,000000,11.4919,11.917,11.44,11.5884,7230722,0
+MPT.US,D,20200714,000000,11.6188,11.7807,11.5884,11.7743,5242344,0
+MPT.US,D,20200715,000000,12.0773,12.1041,11.7423,11.8005,4088650,0
+MPT.US,D,20200716,000000,11.7619,11.8183,11.6188,11.6905,3751175,0
+MPT.US,D,20200717,000000,11.814,12.1616,11.7173,12.1098,2474239,0
+MPT.US,D,20200720,000000,12.0971,12.1353,11.7743,11.8522,3702081,0
+MPT.US,D,20200721,000000,11.9686,12.1098,11.7871,11.814,3835360,0
+MPT.US,D,20200722,000000,11.8389,12.4555,11.7946,12.427,5550011,0
+MPT.US,D,20200723,000000,12.298,12.5166,12.1426,12.2654,3376836,0
+MPT.US,D,20200724,000000,12.2582,12.3484,12.1041,12.2078,4198278,0
+MPT.US,D,20200727,000000,12.2078,12.4782,12.0837,12.4645,3383079,0
+MPT.US,D,20200728,000000,12.4589,12.7784,12.3355,12.6974,5464033,0
+MPT.US,D,20200729,000000,12.9031,13.1097,12.8032,13.0977,6435118,0
+MPT.US,D,20200730,000000,12.9542,13.3686,12.9031,13.2778,5737809,0
+MPT.US,D,20200731,000000,13.226,13.2707,12.601,12.9883,5864835,0
+MPT.US,D,20200803,000000,12.9819,12.9819,12.6782,12.8402,3339344,0
+MPT.US,D,20200804,000000,12.8458,13.0233,12.7676,12.8918,3345370,0
+MPT.US,D,20200805,000000,12.9479,13.0134,12.7102,12.7747,2315231,0
+MPT.US,D,20200806,000000,12.7419,12.9678,12.6974,12.7159,4816377,0
+MPT.US,D,20200807,000000,12.7102,12.9956,12.6612,12.8202,4190670,0
+MPT.US,D,20200810,000000,12.8202,13.0233,12.7811,12.8458,3641830,0
+MPT.US,D,20200811,000000,12.9678,13.0195,12.5427,12.6124,4525039,0
+MPT.US,D,20200812,000000,12.7102,12.7301,12.4747,12.5882,3637807,0
+MPT.US,D,20200813,000000,12.5166,12.7037,12.2783,12.3036,2976293,0
+MPT.US,D,20200814,000000,12.2909,12.4719,12.2654,12.3752,4193770,0
+MPT.US,D,20200817,000000,12.4199,12.5678,12.3555,12.4719,3462744,0
+MPT.US,D,20200818,000000,12.4199,12.4872,12.298,12.4385,5764810,0
+MPT.US,D,20200819,000000,12.4589,12.4589,11.9809,12.0262,5603730,0
+MPT.US,D,20200820,000000,11.9488,12.1746,11.8389,12.0653,12662777,0
+MPT.US,D,20200821,000000,12.1171,12.1782,11.775,11.8586,6740159,0
+MPT.US,D,20200824,000000,12.0653,12.1353,11.8324,12.1285,6238254,0
+MPT.US,D,20200825,000000,12.1685,12.1873,11.9723,12.156,4705942,0
+MPT.US,D,20200826,000000,12.1616,12.1746,11.8005,11.8586,7561377,0
+MPT.US,D,20200827,000000,11.924,12.156,11.9042,12.0517,7503076,0
+MPT.US,D,20200828,000000,12.1171,12.1171,11.9424,11.9809,6244639,0
+MPT.US,D,20200831,000000,11.9686,12.046,11.9042,11.9878,7414365,0
+MPT.US,D,20200901,000000,11.924,12.0837,11.7871,11.9686,5367521,0
+MPT.US,D,20200902,000000,11.9686,12.0773,11.8971,12.0328,10053504,0
+MPT.US,D,20200903,000000,12.0724,12.1746,11.8651,11.9099,7682674,0
+MPT.US,D,20200904,000000,11.9296,12.046,11.6432,11.8723,6966987,0
+MPT.US,D,20200908,000000,11.8723,11.9546,11.7296,11.7551,6402507,0
+MPT.US,D,20200909,000000,11.8926,12.0785,11.7815,11.9971,7743514,0
+MPT.US,D,20200910,000000,11.9915,12.2041,11.9686,12.0297,5944914,0
+MPT.US,D,20200911,000000,12.0964,12.1347,11.8148,11.9254,2615590,0
+MPT.US,D,20200914,000000,11.9915,12.1611,11.9232,12.0246,7773388,0
+MPT.US,D,20200915,000000,12.1228,12.2143,11.9516,11.9971,5371324,0
+MPT.US,D,20200916,000000,12.0497,12.1148,11.8276,11.8531,6257051,0
+MPT.US,D,20200917,000000,11.7167,11.8112,11.477,11.4947,7515080,0
+MPT.US,D,20200918,000000,11.4606,11.5059,11.1073,11.1406,12276501,0
+MPT.US,D,20200921,000000,11.0554,11.1073,10.6864,10.996,7670950,0
+MPT.US,D,20200922,000000,10.9903,11.1562,10.9099,10.9307,6580648,0
+MPT.US,D,20200923,000000,10.9496,10.9496,10.5445,10.6423,16939023,0
+MPT.US,D,20200924,000000,10.6688,11.1862,10.6361,11.0667,10834664,0
+MPT.US,D,20200925,000000,10.9496,11.2454,10.9099,11.2243,6132809,0
+MPT.US,D,20200928,000000,11.401,11.5522,11.2773,11.526,5575145,0
+MPT.US,D,20200929,000000,11.526,11.5331,11.3125,11.5189,5920435,0
+MPT.US,D,20200930,000000,11.5855,11.719,11.4116,11.5458,8139458,0
+MPT.US,D,20201001,000000,11.611,11.9125,11.5131,11.9057,5800739,0
+MPT.US,D,20201002,000000,11.7219,12.1943,11.5983,12.1554,6315401,0
+MPT.US,D,20201005,000000,12.2326,12.2793,11.9318,12.2467,5228051,0
+MPT.US,D,20201006,000000,12.2793,12.4305,12.0971,12.2007,6541219,0
+MPT.US,D,20201007,000000,12.2852,12.2852,11.9579,12.0367,4128136,0
+MPT.US,D,20201008,000000,12.0497,12.2533,12.0177,12.2467,3658921,0
+MPT.US,D,20201009,000000,12.3831,12.4035,12.1155,12.1746,4827265,0
+MPT.US,D,20201012,000000,12.2207,12.3059,12.1417,12.2725,4517732,0
+MPT.US,D,20201013,000000,12.1482,12.2467,12.0297,12.1943,4553616,0
+MPT.US,D,20201014,000000,12.1417,12.158,11.9199,11.9451,3284345,0
+MPT.US,D,20201015,000000,11.8993,12.1611,11.7946,11.9971,3526008,0
+MPT.US,D,20201016,000000,11.8727,11.9778,11.7219,11.8219,3300687,0
+MPT.US,D,20201019,000000,11.9057,11.9057,11.5587,11.5784,6017629,0
+MPT.US,D,20201020,000000,11.6898,11.8858,11.6692,11.7219,2845614,0
+MPT.US,D,20201021,000000,11.6635,11.7488,11.5458,11.6834,3589643,0
+MPT.US,D,20201022,000000,11.6764,11.7619,11.5919,11.7551,3446937,0
+MPT.US,D,20201023,000000,11.8465,11.9915,11.7488,11.9844,3743103,0
+MPT.US,D,20201026,000000,11.8465,11.9318,11.7423,11.8993,4225039,0
+MPT.US,D,20201027,000000,11.8671,12.0044,11.7219,11.7219,4126492,0
+MPT.US,D,20201028,000000,11.4947,11.6557,11.2512,11.2576,4232925,0
+MPT.US,D,20201029,000000,11.291,11.9318,11.2178,11.8798,4446281,0
+MPT.US,D,20201030,000000,11.7693,11.8339,11.4661,11.6692,4630743,0
+MPT.US,D,20201102,000000,11.7815,12.1943,11.7167,12.1943,4979762,0
+MPT.US,D,20201103,000000,12.3185,12.5377,12.2143,12.489,5046072,0
+MPT.US,D,20201104,000000,12.3831,12.5774,12.332,12.3782,3534193,0
+MPT.US,D,20201105,000000,12.5354,12.5741,12.2725,12.2987,2986413,0
+MPT.US,D,20201106,000000,12.2987,12.6194,12.2666,12.3059,4458046,0
+MPT.US,D,20201109,000000,13.0977,13.9809,12.4918,12.5668,13474480,0
+MPT.US,D,20201110,000000,12.6791,12.8132,12.4981,12.7444,6408481,0
+MPT.US,D,20201111,000000,12.784,12.8458,12.6067,12.7314,4972974,0
+MPT.US,D,20201112,000000,12.6528,12.6682,12.2666,12.3448,4271305,0
+MPT.US,D,20201113,000000,12.5086,12.7173,12.489,12.7045,4722365,0
+MPT.US,D,20201116,000000,12.9665,13.0649,12.6584,12.7507,4674953,0
+MPT.US,D,20201117,000000,12.7173,12.8295,12.5741,12.6859,4925649,0
+MPT.US,D,20201118,000000,12.6859,12.7635,12.3782,12.3971,6642445,0
+MPT.US,D,20201119,000000,12.332,12.6194,12.1873,12.5939,4135331,0
+MPT.US,D,20201120,000000,12.5542,12.7245,12.4626,12.7245,6160983,0
+MPT.US,D,20201123,000000,12.8094,12.8585,12.6584,12.7173,5483288,0
+MPT.US,D,20201124,000000,12.9144,13.0579,12.8024,12.9599,4995901,0
+MPT.US,D,20201125,000000,12.9665,12.9807,12.757,12.9465,3990911,0
+MPT.US,D,20201127,000000,12.9665,12.9665,12.7209,12.8161,2477794,0
+MPT.US,D,20201130,000000,12.7698,12.8685,12.6528,12.7045,10137132,0
+MPT.US,D,20201201,000000,12.8437,12.9735,12.7386,12.9077,5236343,0
+MPT.US,D,20201202,000000,12.8685,12.9876,12.784,12.8365,3454437,0
+MPT.US,D,20201203,000000,12.8549,13.1495,12.8024,13.1033,6230600,0
+MPT.US,D,20201204,000000,13.1764,13.4645,13.131,13.4645,6086158,0
+MPT.US,D,20201207,000000,13.4645,13.7008,13.4191,13.5894,6138192,0
+MPT.US,D,20201208,000000,13.5568,13.6731,13.5494,13.649,5968313,0
+MPT.US,D,20201209,000000,13.6951,13.7106,13.5455,13.6674,6328845,0
+MPT.US,D,20201210,000000,13.549,13.688,13.4028,13.5949,6340549,0
+MPT.US,D,20201211,000000,13.502,13.761,13.4956,13.7208,6698353,0
+MPT.US,D,20201214,000000,13.8264,13.9328,13.708,13.8008,7230063,0
+MPT.US,D,20201215,000000,13.94,14.1656,13.7909,14.1656,7786078,0
+MPT.US,D,20201216,000000,14.2387,14.2991,14.0598,14.1194,8456039,0
+MPT.US,D,20201217,000000,14.1656,14.2117,13.9328,14.0259,8391941,0
+MPT.US,D,20201218,000000,14.1124,14.265,13.9328,13.9861,16994782,0
+MPT.US,D,20201221,000000,13.8662,13.9932,13.7341,13.9009,5285707,0
+MPT.US,D,20201222,000000,14.0002,14.3274,13.9009,14.3111,4136238,0
+MPT.US,D,20201223,000000,14.3982,14.5679,14.3486,14.3841,5099032,0
+MPT.US,D,20201224,000000,14.3912,14.4338,14.2317,14.4182,1637210,0
+MPT.US,D,20201228,000000,14.5176,14.5176,14.2685,14.3651,4438503,0
+MPT.US,D,20201229,000000,14.3651,14.5034,14.2576,14.3982,4707728,0
+MPT.US,D,20201230,000000,14.3982,14.5034,14.3309,14.338,3859832,0
+MPT.US,D,20201231,000000,14.338,14.5105,14.2387,14.4573,3004910,0
+MPT.US,D,20210104,000000,14.4715,14.5637,13.8008,13.8008,5746896,0
+MPT.US,D,20210105,000000,13.8334,14.0131,13.8334,13.8541,5201911,0
+MPT.US,D,20210106,000000,13.8541,14.0392,13.7943,13.9328,5288476,0
+MPT.US,D,20210107,000000,13.3299,13.7136,13.2092,13.5949,37896902,0
+MPT.US,D,20210108,000000,13.6548,14.003,13.6347,13.9798,27212358,0
+MPT.US,D,20210111,000000,13.9328,14.1394,13.7583,13.8334,19211387,0
+MPT.US,D,20210112,000000,13.8334,13.8869,13.5256,13.7208,9209066,0
+MPT.US,D,20210113,000000,13.7668,14.0926,13.7483,14.0719,8384701,0
+MPT.US,D,20210114,000000,14.1714,14.233,13.8869,13.9328,4167249,0
+MPT.US,D,20210115,000000,13.9328,14.1287,13.83,14.0598,3934289,0
+MPT.US,D,20210119,000000,14.3111,14.3309,14.0002,14.1656,5433162,0
+MPT.US,D,20210120,000000,14.1394,14.6773,14.1124,14.6097,6456670,0
+MPT.US,D,20210121,000000,14.5437,14.6425,14.3049,14.404,4403565,0
+MPT.US,D,20210122,000000,14.2186,14.252,14.1023,14.2458,4906027,0
+MPT.US,D,20210125,000000,14.252,14.4247,14.1493,14.1997,3861954,0
+MPT.US,D,20210126,000000,14.2052,14.2721,14.0259,14.0662,3783725,0
+MPT.US,D,20210127,000000,13.9606,14.0065,13.6809,13.7016,5406840,0
+MPT.US,D,20210128,000000,13.761,14.255,13.6951,14.0719,5350454,0
+MPT.US,D,20210129,000000,13.9606,14.1394,13.708,14.0065,6087627,0
+MPT.US,D,20210201,000000,14.0528,14.3578,13.8869,14.3507,6615306,0
+MPT.US,D,20210202,000000,14.4509,14.5708,14.2846,14.5302,3993111,0
+MPT.US,D,20210203,000000,14.4247,14.5503,14.2846,14.5105,4100974,0
+MPT.US,D,20210204,000000,14.5961,14.7624,14.4247,14.4835,4933495,0
+MPT.US,D,20210205,000000,14.5503,14.6368,14.3542,14.5176,3779449,0
+MPT.US,D,20210208,000000,14.5247,14.7554,14.4374,14.7496,3643017,0
+MPT.US,D,20210209,000000,14.8158,14.8673,14.6965,14.7362,3781888,0
+MPT.US,D,20210210,000000,14.8085,15.0538,14.7838,14.8758,3654646,0
+MPT.US,D,20210211,000000,14.849,15.0936,14.8418,15.0477,4095521,0
+MPT.US,D,20210212,000000,14.9619,15.0349,14.7554,14.9291,3053786,0
+MPT.US,D,20210216,000000,14.9944,15.0013,14.6561,14.7305,3890738,0
+MPT.US,D,20210217,000000,14.6965,14.7091,14.5247,14.5302,4011296,0
+MPT.US,D,20210218,000000,14.5105,14.5835,14.2918,14.2918,5029422,0
+MPT.US,D,20210219,000000,14.3912,14.5835,14.3415,14.5034,4085401,0
+MPT.US,D,20210222,000000,14.4374,14.6894,14.404,14.6304,3485610,0
+MPT.US,D,20210223,000000,14.6027,14.8552,14.5365,14.7838,3682338,0
+MPT.US,D,20210224,000000,14.8021,15.0078,14.7091,14.9157,3359354,0
+MPT.US,D,20210225,000000,14.849,15.0441,14.3678,14.4643,3819511,0
+MPT.US,D,20210226,000000,14.4715,14.6561,14.318,14.3239,4637943,0
+MPT.US,D,20210301,000000,14.5835,14.7091,14.3082,14.318,6525871,0
+MPT.US,D,20210302,000000,14.2721,14.3309,14.0331,14.1854,4896479,0
+MPT.US,D,20210303,000000,14.1854,14.2576,14.0187,14.0259,5758476,0
+MPT.US,D,20210304,000000,14.0662,14.1926,13.7234,13.8193,7267091,0
+MPT.US,D,20210305,000000,13.9606,14.1324,13.7271,14.0926,5818748,0
+MPT.US,D,20210308,000000,14.1926,14.4445,14.0293,14.2186,4563050,0
+MPT.US,D,20210309,000000,14.2777,14.4749,14.1656,14.1714,4182603,0
+MPT.US,D,20210310,000000,14.1854,14.3415,14.1324,14.2576,4869922,0
+MPT.US,D,20210311,000000,14.318,14.4247,14.0719,14.0789,6476970,0
+MPT.US,D,20210312,000000,14.1059,14.5567,14.0926,14.5567,6133616,0
+MPT.US,D,20210315,000000,14.6701,14.7496,14.5672,14.6561,7516973,0
+MPT.US,D,20210316,000000,14.6171,14.7765,14.2846,14.2991,6574880,0
+MPT.US,D,20210317,000000,14.3111,14.7077,14.1911,14.7077,5268148,0
+MPT.US,D,20210318,000000,14.5934,14.6681,14.2777,14.3245,5079343,0
+MPT.US,D,20210319,000000,14.3586,14.4253,14.0564,14.069,11246681,0
+MPT.US,D,20210322,000000,14.0224,14.4394,13.9889,14.3854,5851764,0
+MPT.US,D,20210323,000000,14.3515,14.5276,14.2237,14.3457,4407691,0
+MPT.US,D,20210324,000000,14.3387,14.5332,14.2918,14.2991,3451437,0
+MPT.US,D,20210325,000000,14.2452,14.3147,13.881,14.2846,3772863,0
+MPT.US,D,20210326,000000,14.318,14.4124,14.184,14.3515,4067083,0
+MPT.US,D,20210329,000000,14.3515,14.4466,14.1301,14.2039,4199764,0
+MPT.US,D,20210330,000000,14.184,14.3387,14.1301,14.2714,4321078,0
+MPT.US,D,20210331,000000,14.2571,14.5503,14.1706,14.3049,6231840,0
+MPT.US,D,20210401,000000,14.3926,14.5603,14.2777,14.5603,6721096,0
+MPT.US,D,20210405,000000,14.7013,14.7077,14.5091,14.6887,4195873,0
+MPT.US,D,20210406,000000,14.6282,14.7013,14.5365,14.6887,5574636,0
+MPT.US,D,20210407,000000,14.7417,14.8085,14.5806,14.6537,3833631,0
+MPT.US,D,20210408,000000,14.7489,14.7959,14.5567,14.6887,4713995,0
+MPT.US,D,20210409,000000,14.6887,14.7417,14.5205,14.5403,3295464,0
+MPT.US,D,20210412,000000,14.553,14.5934,14.4324,14.587,3624330,0
+MPT.US,D,20210413,000000,14.5403,14.6473,14.5133,14.5672,5999496,0
+MPT.US,D,20210414,000000,14.5742,14.7829,14.5276,14.6814,9168203,0
+MPT.US,D,20210415,000000,14.7489,14.8085,14.6282,14.7219,5108681,0
+MPT.US,D,20210416,000000,14.8021,14.9469,14.7326,14.883,4000091,0
+MPT.US,D,20210419,000000,14.9361,14.9503,14.8298,14.9503,4289144,0
+MPT.US,D,20210420,000000,14.9027,15.0576,14.856,14.9099,5071423,0
+MPT.US,D,20210421,000000,14.9027,15.2528,14.8731,15.1859,4846445,0
+MPT.US,D,20210422,000000,15.1727,15.306,15.1149,15.132,3515098,0
+MPT.US,D,20210423,000000,15.1584,15.2528,15.1249,15.2193,2899235,0
+MPT.US,D,20210426,000000,15.2937,15.3371,15.2087,15.259,2429802,0
+MPT.US,D,20210427,000000,15.2662,15.2832,15.0847,15.098,3233372,0
+MPT.US,D,20210428,000000,15.1447,15.2832,15.0847,15.1249,3375720,0
+MPT.US,D,20210429,000000,15.3193,15.3193,14.7545,14.7959,4906940,0
+MPT.US,D,20210430,000000,14.7829,14.883,14.7013,14.8227,6576846,0
+MPT.US,D,20210503,000000,14.7887,14.883,14.5603,14.6609,6106182,0
+MPT.US,D,20210504,000000,14.6681,14.7354,14.3926,14.5,5818699,0
+MPT.US,D,20210505,000000,14.4466,14.4466,14.0564,14.177,6152381,0
+MPT.US,D,20210506,000000,14.1911,14.4253,14.1301,14.2514,4721112,0
+MPT.US,D,20210507,000000,14.2571,14.4394,14.2174,14.4394,4784265,0
+MPT.US,D,20210510,000000,14.5062,14.6537,14.4466,14.4522,4192162,0
+MPT.US,D,20210511,000000,14.3111,14.375,14.1441,14.3387,4837737,0
+MPT.US,D,20210512,000000,14.2918,14.3515,13.8202,13.8413,6018505,0
+MPT.US,D,20210513,000000,13.8739,14.0967,13.8379,13.9087,5379072,0
+MPT.US,D,20210514,000000,13.9627,14.0833,13.9556,13.9959,3865238,0
+MPT.US,D,20210517,000000,13.9959,14.1911,13.9556,14.123,4266000,0
+MPT.US,D,20210518,000000,14.177,14.2678,13.9492,13.9889,5913617,0
+MPT.US,D,20210519,000000,13.9087,14.0096,13.72,13.9959,6886812,0
+MPT.US,D,20210520,000000,13.9556,14.1706,13.9278,14.1301,4036203,0
+MPT.US,D,20210521,000000,14.1301,14.2514,14.069,14.1165,7086480,0
+MPT.US,D,20210524,000000,14.2174,14.3723,14.177,14.3245,3751310,0
+MPT.US,D,20210525,000000,14.3457,14.3892,14.2039,14.3245,4215791,0
+MPT.US,D,20210526,000000,14.3515,14.4736,14.2311,14.3387,5012184,0
+MPT.US,D,20210527,000000,14.4324,14.4402,14.1301,14.157,6906030,0
+MPT.US,D,20210528,000000,14.2174,14.2571,14.0627,14.2311,6151276,0
+MPT.US,D,20210601,000000,14.3387,14.3785,14.157,14.3586,7077294,0
+MPT.US,D,20210602,000000,14.3723,14.5062,14.3316,14.4593,5996060,0
+MPT.US,D,20210603,000000,14.4522,14.4666,14.1032,14.2714,10948717,0
+MPT.US,D,20210604,000000,14.3515,14.3515,14.1336,14.184,10527231,0
+MPT.US,D,20210607,000000,14.2846,14.5403,14.2642,14.318,11566291,0
+MPT.US,D,20210608,000000,14.3586,14.5205,14.2777,14.4864,10882122,0
+MPT.US,D,20210609,000000,14.5934,14.695,14.5332,14.5466,4462991,0
+MPT.US,D,20210610,000000,14.5603,14.7013,14.5,14.695,4080229,0
+MPT.US,D,20210611,000000,14.6537,14.6609,14.4864,14.6282,6045164,0
+MPT.US,D,20210614,000000,14.641,14.7829,14.641,14.7688,6591460,0
+MPT.US,D,20210615,000000,14.7417,14.7829,14.2714,14.2991,11685799,0
+MPT.US,D,20210616,000000,14.4417,14.5637,14.2706,14.2777,9434709,0
+MPT.US,D,20210617,000000,14.2706,14.3147,14.0733,14.1969,10715057,0
+MPT.US,D,20210618,000000,14.216,14.216,13.5007,13.5007,19997955,0
+MPT.US,D,20210621,000000,13.5149,13.8895,13.4872,13.8079,9170820,0
+MPT.US,D,20210622,000000,13.8492,14.0331,13.6959,13.869,9712869,0
+MPT.US,D,20210623,000000,13.8421,13.9371,13.7802,13.8008,7651261,0
+MPT.US,D,20210624,000000,13.8079,13.9989,13.773,13.9639,7203569,0
+MPT.US,D,20210625,000000,13.9713,14.0528,13.9235,13.9639,7126260,0
+MPT.US,D,20210628,000000,13.9639,13.9713,13.8208,13.9164,6111450,0
+MPT.US,D,20210629,000000,13.9298,13.9846,13.7631,13.773,5182622,0
+MPT.US,D,20210630,000000,13.7668,13.8825,13.6924,13.6924,6194897,0
+MPT.US,D,20210701,000000,13.6993,13.9507,13.59,13.7876,7499234,0
+MPT.US,D,20210702,000000,13.9101,14.0876,13.8967,14.0331,10354111,0
+MPT.US,D,20210706,000000,13.9371,13.9639,13.6446,13.8825,10644520,0
+MPT.US,D,20210707,000000,13.8278,13.9101,13.7802,13.835,6906984,0
+MPT.US,D,20210708,000000,13.7598,13.8178,13.5965,13.6374,6798233,0
+MPT.US,D,20210709,000000,13.7533,13.9713,13.7468,13.9639,7086574,0
+MPT.US,D,20210712,000000,13.9442,13.9639,13.7802,13.8421,6880417,0
+MPT.US,D,20210713,000000,13.7943,13.8492,13.6412,13.6717,4798578,0
+MPT.US,D,20210714,000000,13.6781,13.8662,13.6504,13.8079,5156536,0
+MPT.US,D,20210715,000000,13.7598,13.9235,13.7533,13.8626,9634504,0
+MPT.US,D,20210716,000000,13.9101,14.0733,13.8554,14.0465,5753753,0
+MPT.US,D,20210719,000000,13.9031,13.9137,13.6446,13.7943,6397726,0
+MPT.US,D,20210720,000000,13.8754,14.3252,13.8278,14.2514,5692387,0
+MPT.US,D,20210721,000000,14.2634,14.4684,14.2372,14.3395,7285026,0
+MPT.US,D,20210722,000000,14.2918,14.3466,14.1552,14.2514,3293189,0
+MPT.US,D,20210723,000000,14.3111,14.3557,14.2301,14.3049,3433719,0
+MPT.US,D,20210726,000000,14.2846,14.3658,14.209,14.2301,4158111,0
+MPT.US,D,20210727,000000,14.1683,14.2706,14.0804,14.209,3447247,0
+MPT.US,D,20210728,000000,14.1552,14.2634,14.1138,14.1421,4137664,0
+MPT.US,D,20210729,000000,14.2372,14.3727,14.1683,14.1896,3886467,0
+MPT.US,D,20210730,000000,14.1896,14.5603,14.1828,14.3252,6149931,0
+MPT.US,D,20210802,000000,14.4417,14.5332,13.9507,13.9713,6341840,0
+MPT.US,D,20210803,000000,14.0115,14.094,13.8967,13.9235,4932839,0
+MPT.US,D,20210804,000000,13.8754,13.8967,13.6446,13.6993,6493743,0
+MPT.US,D,20210805,000000,13.7876,13.9989,13.7219,13.9846,6433445,0
+MPT.US,D,20210806,000000,14.0876,14.1073,13.7668,13.835,5374342,0
+MPT.US,D,20210809,000000,13.7598,13.8278,13.6374,13.7121,3235590,0
+MPT.US,D,20210810,000000,13.6924,13.7121,13.4091,13.4326,5313347,0
+MPT.US,D,20210811,000000,13.6098,13.7326,13.5494,13.6781,4759730,0
+MPT.US,D,20210812,000000,13.6993,13.7598,13.5419,13.5831,3025176,0
+MPT.US,D,20210813,000000,13.6374,13.7291,13.59,13.7121,2479542,0
+MPT.US,D,20210816,000000,13.6924,13.7943,13.603,13.603,3671462,0
+MPT.US,D,20210817,000000,13.5419,13.6098,13.4396,13.59,3599795,0
+MPT.US,D,20210818,000000,13.5219,13.6098,13.399,13.5219,4870222,0
+MPT.US,D,20210819,000000,13.4872,13.5625,13.29,13.3922,4891001,0
+MPT.US,D,20210820,000000,13.3447,13.617,13.2078,13.5625,4950065,0
+MPT.US,D,20210823,000000,13.59,13.6446,13.5113,13.6098,4115948,0
+MPT.US,D,20210824,000000,13.6243,13.7802,13.566,13.7257,4531420,0
+MPT.US,D,20210825,000000,13.7257,13.8554,13.6243,13.6243,3985642,0
+MPT.US,D,20210826,000000,13.6243,13.6924,13.5149,13.5149,4150520,0
+MPT.US,D,20210827,000000,13.5149,13.8152,13.5149,13.6781,5322779,0
+MPT.US,D,20210830,000000,13.6993,13.8455,13.627,13.835,3225098,0
+MPT.US,D,20210831,000000,13.8492,13.9783,13.798,13.9507,6183713,0
+MPT.US,D,20210901,000000,14.216,14.4139,14.1719,14.2991,16186401,0
+MPT.US,D,20210902,000000,14.2514,14.7098,14.2514,14.6937,16058423,0
+MPT.US,D,20210903,000000,14.6799,14.7681,14.578,14.7481,13461636,0
+MPT.US,D,20210907,000000,14.7481,14.7481,14.5637,14.6799,10721789,0
+MPT.US,D,20210908,000000,14.7205,14.942,14.6288,14.9314,8533152,0
+MPT.US,D,20210909,000000,14.8504,14.9795,14.6799,14.6871,15773189,0
+MPT.US,D,20210910,000000,14.7134,14.7815,14.3323,14.3466,7720800,0
+MPT.US,D,20210913,000000,14.4069,14.4069,14.1896,14.1969,10124794,0
+MPT.US,D,20210914,000000,14.2372,14.3111,14.0259,14.0259,6835556,0
+MPT.US,D,20210915,000000,14.0331,14.067,13.9153,13.9571,8538371,0
+MPT.US,D,20210916,000000,13.9704,14.2366,13.9391,14.1295,6086183,0
+MPT.US,D,20210917,000000,14.1498,14.1706,13.8427,13.8603,11482488,0
+MPT.US,D,20210920,000000,13.7569,13.9704,13.708,13.9499,7290384,0
+MPT.US,D,20210921,000000,14.0598,14.4402,14.0392,14.2671,7897601,0
+MPT.US,D,20210922,000000,14.3991,14.4608,14.2259,14.24,8505951,0
+MPT.US,D,20210923,000000,14.2471,14.5643,14.24,14.4885,5579170,0
+MPT.US,D,20210924,000000,14.5018,14.5643,14.2884,14.309,4708057,0
+MPT.US,D,20210927,000000,14.35,14.4814,14.0946,14.1223,5166982,0
+MPT.US,D,20210928,000000,14.108,14.1498,13.9704,14.0598,5735527,0
+MPT.US,D,20210929,000000,14.157,14.3223,14.0812,14.2813,3555785,0
+MPT.US,D,20210930,000000,14.302,14.3223,13.8603,13.8603,10025950,0
+MPT.US,D,20211001,000000,13.943,14.1498,13.8121,13.9774,6602070,0
+MPT.US,D,20211004,000000,13.9704,14.0259,13.8121,13.8462,8038623,0
+MPT.US,D,20211005,000000,13.8121,13.8533,13.663,13.7151,6573086,0
+MPT.US,D,20211006,000000,13.632,13.7802,13.4312,13.7766,7817927,0
+MPT.US,D,20211007,000000,13.8121,14.0115,13.6731,13.6873,7308763,0
+MPT.US,D,20211008,000000,13.6873,13.8152,13.6115,13.6187,3313772,0
+MPT.US,D,20211011,000000,13.6731,13.7802,13.6115,13.7696,3437564,0
+MPT.US,D,20211012,000000,13.8121,13.9571,13.7357,13.8462,4975746,0
+MPT.US,D,20211013,000000,13.839,14.1016,13.8121,14.0535,3620522,0
+MPT.US,D,20211014,000000,14.1778,14.26,14.0776,14.2186,4396372,0
+MPT.US,D,20211015,000000,14.2884,14.4608,14.2222,14.3919,4488176,0
+MPT.US,D,20211018,000000,14.2813,14.3366,14.199,14.2471,3372987,0
+MPT.US,D,20211019,000000,14.309,14.3331,14.1778,14.1918,4367123,0
+MPT.US,D,20211020,000000,14.2052,14.4367,14.1846,14.4331,3619332,0
+MPT.US,D,20211021,000000,14.4261,14.4261,14.2052,14.3572,4080557,0
+MPT.US,D,20211022,000000,14.3919,14.4885,14.233,14.24,3225859,0
+MPT.US,D,20211025,000000,14.2537,14.2706,13.9499,13.9838,5490447,0
+MPT.US,D,20211026,000000,14.0884,14.374,14.0738,14.3366,5432009,0
+MPT.US,D,20211027,000000,14.6127,14.7561,14.468,14.7091,8616228,0
+MPT.US,D,20211028,000000,14.8127,15.0958,14.7856,15.0066,6477724,0
+MPT.US,D,20211029,000000,14.9234,15.0206,14.6957,14.7305,7763610,0
+MPT.US,D,20211101,000000,14.7305,14.9065,14.7021,14.8341,3937712,0
+MPT.US,D,20211102,000000,14.9305,14.9305,14.5161,14.5302,5532282,0
+MPT.US,D,20211103,000000,14.5161,14.6894,14.485,14.6127,5151968,0
+MPT.US,D,20211104,000000,14.6609,14.7197,14.3707,14.4197,5843937,0
+MPT.US,D,20211105,000000,14.5091,14.7275,14.4955,14.5643,3918012,0
+MPT.US,D,20211108,000000,14.5856,14.602,14.5018,14.5856,3225493,0
+MPT.US,D,20211109,000000,14.6127,14.7233,14.5365,14.7091,2683429,0
+MPT.US,D,20211110,000000,14.6681,14.8544,14.6269,14.6609,3328484,0
+MPT.US,D,20211111,000000,14.6609,14.8065,14.5365,14.7993,2273080,0
+MPT.US,D,20211112,000000,14.7375,14.7788,14.6198,14.7716,3357377,0
+MPT.US,D,20211115,000000,14.8341,15.0278,14.7788,15.0278,3963567,0
+MPT.US,D,20211116,000000,15.0548,15.0548,14.8304,14.9099,3373915,0
+MPT.US,D,20211117,000000,14.8681,15.0298,14.6537,15.0278,3283625,0
+MPT.US,D,20211118,000000,14.9923,15.0335,14.8681,14.9852,3092211,0
+MPT.US,D,20211119,000000,14.9171,14.9852,14.8544,14.9653,3093696,0
+MPT.US,D,20211122,000000,14.9371,14.9371,14.7375,14.7574,2852409,0
+MPT.US,D,20211123,000000,14.8127,15.0066,14.8065,14.9099,3848883,0
+MPT.US,D,20211124,000000,14.9441,15.2619,14.9234,15.2619,4668889,0
+MPT.US,D,20211126,000000,15.0278,15.069,14.8269,14.9234,3613297,0
+MPT.US,D,20211129,000000,15.0206,15.0405,14.7716,14.8404,4518365,0
+MPT.US,D,20211130,000000,14.7163,14.9099,14.602,14.7021,8225754,0
+MPT.US,D,20211201,000000,14.8341,15.0652,14.309,14.3223,6481601,0
+MPT.US,D,20211202,000000,14.3707,14.7993,14.3707,14.7091,6250364,0
+MPT.US,D,20211203,000000,14.744,14.8994,14.6084,14.751,5248959,0
+MPT.US,D,20211206,000000,14.8958,15.3102,14.8269,15.1173,8402601,0
+MPT.US,D,20211207,000000,15.3102,15.5172,15.1994,15.4416,6355882,0
+MPT.US,D,20211208,000000,15.4833,15.6089,15.4202,15.5466,4984649,0
+MPT.US,D,20211209,000000,15.4485,15.5606,15.3364,15.3434,4766166,0
+MPT.US,D,20211210,000000,15.4485,15.4761,15.2073,15.2734,4883710,0
+MPT.US,D,20211213,000000,15.2036,15.5535,15.1264,15.4691,5290994,0
+MPT.US,D,20211214,000000,15.4416,15.5045,15.0221,15.1754,7333691,0
+MPT.US,D,20211215,000000,15.1896,15.4272,15.1896,15.3995,6166463,0
+MPT.US,D,20211216,000000,15.4137,15.6061,15.3222,15.4628,5274216,0
+MPT.US,D,20211217,000000,15.4137,15.7494,15.3712,15.5742,26633608,0
+MPT.US,D,20211220,000000,15.3782,15.5535,15.0809,15.5393,8423364,0
+MPT.US,D,20211221,000000,15.6861,15.9558,15.6443,15.777,6092183,0
+MPT.US,D,20211222,000000,15.8188,15.9346,15.7246,15.9312,4013881,0
+MPT.US,D,20211223,000000,15.9312,15.9659,15.8331,15.8473,3360149,0
+MPT.US,D,20211227,000000,15.826,16.0221,15.7698,16.0221,3363161,0
+MPT.US,D,20211228,000000,15.9382,16.1339,15.9274,16.1197,3140638,0
+MPT.US,D,20211229,000000,16.1546,16.3298,16.0569,16.3298,2865136,0
+MPT.US,D,20211230,000000,16.3298,16.4973,16.2944,16.4066,3910248,0
+MPT.US,D,20211231,000000,16.4278,16.6021,16.4135,16.5257,4642639,0
+MPT.US,D,20220103,000000,16.3156,16.4667,16.0922,16.3994,7346882,0
+MPT.US,D,20220104,000000,16.4625,16.5711,16.3994,16.4902,4858742,0
+MPT.US,D,20220105,000000,16.4937,16.6442,16.1963,16.2321,6544738,0
+MPT.US,D,20220106,000000,16.2738,16.5287,16.1546,16.3788,4170065,0
+MPT.US,D,20220107,000000,16.3228,16.4554,16.2489,16.2596,5409464,0
+MPT.US,D,20220110,000000,16.1894,16.5042,16.0986,16.4412,6267785,0
+MPT.US,D,20220111,000000,16.4696,16.4973,16.2453,16.4412,3554683,0
+MPT.US,D,20220112,000000,16.3924,16.5428,16.3924,16.4767,4356260,0
+MPT.US,D,20220113,000000,16.5954,16.6095,16.4412,16.6021,4319885,0
+MPT.US,D,20220114,000000,16.5428,16.875,16.5428,16.875,9311398,0
+MPT.US,D,20220118,000000,16.8052,16.8087,16.5498,16.6237,4364864,0
+MPT.US,D,20220119,000000,16.7146,16.7804,16.3156,16.3156,5984092,0
+MPT.US,D,20220120,000000,16.3852,16.501,15.9098,15.9098,4759595,0
+MPT.US,D,20220121,000000,15.8607,16.0709,15.8473,16.0149,6203549,0
+MPT.US,D,20220124,000000,15.7983,16.0922,15.525,16.0778,7776234,0
+MPT.US,D,20220125,000000,15.9836,16.0569,15.5742,15.8118,6592044,0
+MPT.US,D,20220126,000000,15.9729,16.1759,15.543,15.5953,7439210,0
+MPT.US,D,20220127,000000,15.7353,15.9168,15.267,15.3648,8865716,0
+MPT.US,D,20220128,000000,15.3648,15.5606,14.9342,15.5606,9284416,0
+MPT.US,D,20220131,000000,15.5117,15.9168,15.4345,15.9168,6322535,0
+MPT.US,D,20220201,000000,15.9451,16.0361,15.8048,15.9382,5679503,0
+MPT.US,D,20220202,000000,15.9312,16.1476,15.8714,15.9516,6788450,0
+MPT.US,D,20220203,000000,15.777,16.2106,15.3924,15.5045,7673876,0
+MPT.US,D,20220204,000000,15.4416,15.5669,15.2384,15.3158,7614870,0
+MPT.US,D,20220207,000000,15.3434,15.4309,14.9937,15.0078,6237128,0
+MPT.US,D,20220208,000000,15.0285,15.2457,15.0221,15.1264,5240594,0
+MPT.US,D,20220209,000000,15.3158,15.4628,15.2036,15.2946,5341987,0
+MPT.US,D,20220210,000000,15.1691,15.4485,14.9554,15.0078,6533381,0
+MPT.US,D,20220211,000000,15.0775,15.3782,14.9937,15.1548,6084084,0
+MPT.US,D,20220214,000000,15.0569,15.1826,14.4692,14.5325,11527050,0
+MPT.US,D,20220215,000000,14.5603,14.6757,14.2103,14.2664,17254551,0
+MPT.US,D,20220216,000000,14.3366,14.4584,14.2039,14.4417,9136368,0
+MPT.US,D,20220217,000000,14.4203,14.4324,14.2557,14.3223,4488868,0
+MPT.US,D,20220218,000000,14.3926,14.641,14.2946,14.3366,7259051,0
+MPT.US,D,20220222,000000,14.2946,14.4309,14.1478,14.2806,6962786,0
+MPT.US,D,20220223,000000,14.4835,14.5742,13.9164,13.9656,6535774,0
+MPT.US,D,20220224,000000,13.7419,14.0812,13.7144,14.0009,11920713,0
+MPT.US,D,20220225,000000,14.0634,14.5325,13.9343,14.5325,7680062,0
+MPT.US,D,20220228,000000,14.3154,14.3854,14.0634,14.2246,7109103,0
+MPT.US,D,20220301,000000,14.302,14.4968,14.0144,14.1754,10789273,0
+MPT.US,D,20220302,000000,14.1613,14.3643,14.1552,14.2878,9400749,0
+MPT.US,D,20220303,000000,14.3366,14.4869,14.1336,14.4274,5790177,0
+MPT.US,D,20220304,000000,14.3154,14.3716,14.1683,14.3296,9439136,0
+MPT.US,D,20220307,000000,14.3188,14.3821,14.0707,14.0776,7554363,0
+MPT.US,D,20220308,000000,14.1194,14.3643,13.959,14.1896,7799267,0
+MPT.US,D,20220309,000000,14.4417,14.5042,14.1862,14.2174,6472586,0
+MPT.US,D,20220310,000000,14.1683,14.4692,14.1267,14.4133,5101433,0
+MPT.US,D,20220311,000000,14.3366,14.4905,14.0846,14.0918,7451334,0
+MPT.US,D,20220314,000000,14.1267,14.2494,13.8995,13.9798,6853613,0
+MPT.US,D,20220315,000000,14.0634,14.1408,13.8888,14.0359,6403508,0
+MPT.US,D,20220316,000000,14.1493,14.2771,13.8442,14.1493,7902303,0
+MPT.US,D,20220317,000000,14.1279,14.4402,14.1138,14.3479,8341246,0
+MPT.US,D,20220318,000000,14.206,14.575,14.199,14.5466,13357528,0
+MPT.US,D,20220321,000000,14.5822,14.6494,14.2697,14.3408,7545827,0
+MPT.US,D,20220322,000000,14.3693,14.5679,14.3479,14.4473,7718955,0
+MPT.US,D,20220323,000000,14.4049,14.4616,14.2237,14.3408,5345930,0
+MPT.US,D,20220324,000000,14.3763,14.4899,14.3373,14.4757,5404181,0
+MPT.US,D,20220325,000000,14.5042,14.6814,14.4261,14.6673,4017111,0
+MPT.US,D,20220328,000000,14.6531,14.8731,14.5395,14.8588,6073285,0
+MPT.US,D,20220329,000000,14.9371,15.3484,14.8693,15.2492,6501201,0
+MPT.US,D,20220330,000000,15.1923,15.2349,15.0291,15.1639,6113950,0
+MPT.US,D,20220331,000000,15.2492,15.3202,15.0008,15.0008,6970387,0
+MPT.US,D,20220401,000000,15.0078,15.2917,14.9688,15.2847,4773820,0
+MPT.US,D,20220404,000000,15.1994,15.2847,14.9121,15.0858,5371711,0
+MPT.US,D,20220405,000000,15.0858,15.1697,14.6992,14.7383,6388599,0
+MPT.US,D,20220406,000000,14.6887,15.1179,14.6034,15.0858,6094662,0
+MPT.US,D,20220407,000000,15.0788,15.0788,14.8376,14.9937,5426237,0
+MPT.US,D,20220408,000000,15.1285,15.1497,14.9299,14.9725,3770611,0
+MPT.US,D,20220411,000000,15.0078,15.0788,14.5325,14.5679,6963545,0
+MPT.US,D,20220412,000000,14.5466,14.6249,14.3267,14.4261,5821221,0
+MPT.US,D,20220413,000000,14.2771,14.4331,14.1138,14.4118,8130149,0
+MPT.US,D,20220414,000000,14.5395,14.6957,14.3339,14.355,8617594,0
+MPT.US,D,20220418,000000,14.2697,14.3267,13.7802,13.8513,10876435,0
+MPT.US,D,20220419,000000,14.0002,14.1351,13.8656,14.057,8261561,0
+MPT.US,D,20220420,000000,14.0712,14.4049,13.9649,14.3267,7088510,0
+MPT.US,D,20220421,000000,14.4049,14.5182,14.2841,14.4261,7662507,0
+MPT.US,D,20220422,000000,14.1421,14.1706,13.2977,13.312,15046541,0
+MPT.US,D,20220425,000000,13.312,13.3934,13.0921,13.1559,10909186,0
+MPT.US,D,20220426,000000,13.0849,13.131,12.8188,12.8579,10342529,0
+MPT.US,D,20220427,000000,12.8509,12.9819,12.4747,12.5314,10319789,0
+MPT.US,D,20220428,000000,12.8082,13.376,12.7657,13.2907,9466056,0
+MPT.US,D,20220429,000000,13.248,13.5675,13.0209,13.0493,10968000,0
+MPT.US,D,20220502,000000,13.0566,13.2199,12.489,12.794,11223662,0
+MPT.US,D,20220503,000000,12.865,13.4185,12.8437,13.3259,8918271,0
+MPT.US,D,20220504,000000,13.1984,13.4538,12.9784,13.4538,8610719,0
+MPT.US,D,20220505,000000,13.376,13.39,12.9996,13.2126,7330543,0
+MPT.US,D,20220506,000000,13.099,13.1559,12.8579,13.0706,7708109,0
+MPT.US,D,20220509,000000,12.9784,13.014,12.6094,12.7019,7303797,0
+MPT.US,D,20220510,000000,12.8082,12.8722,12.3612,12.4606,8481608,0
+MPT.US,D,20220511,000000,12.5458,12.8224,12.3966,12.4035,8818131,0
+MPT.US,D,20220512,000000,12.4107,12.7019,12.3326,12.6876,6454957,0
+MPT.US,D,20220513,000000,12.7799,12.9359,12.6876,12.9216,6802019,0
+MPT.US,D,20220516,000000,12.8933,12.9856,12.8152,12.8579,5841523,0
+MPT.US,D,20220517,000000,13.0209,13.1134,12.7657,13.1061,7410013,0
+MPT.US,D,20220518,000000,13.1202,13.1629,12.7869,12.8579,5521685,0
+MPT.US,D,20220519,000000,12.8011,13.1061,12.8011,12.865,6010324,0
+MPT.US,D,20220520,000000,12.9429,13.0209,12.5525,12.8224,7689190,0
+MPT.US,D,20220523,000000,12.865,13.0276,12.7974,12.8791,5744425,0
+MPT.US,D,20220524,000000,12.8791,13.1842,12.6452,13.1061,6050829,0
+MPT.US,D,20220525,000000,13.0921,13.3686,13.0199,13.3048,9688232,0
+MPT.US,D,20220526,000000,13.376,13.39,13.1629,13.1842,6726943,0
+MPT.US,D,20220527,000000,13.1984,13.4254,13.1487,13.1842,8398069,0
+MPT.US,D,20220531,000000,13.099,13.2623,13.0281,13.1842,10257865,0
+MPT.US,D,20220601,000000,13.2977,13.3259,12.8437,12.9784,7054114,0
+MPT.US,D,20220602,000000,12.9289,13.0281,12.5741,12.7869,14382673,0
+MPT.US,D,20220603,000000,12.7159,12.7444,12.2972,12.2972,13606136,0
+MPT.US,D,20220606,000000,12.3752,12.4355,12.0204,12.0558,15455161,0
+MPT.US,D,20220607,000000,12.0061,12.3858,11.9922,12.3681,11381406,0
+MPT.US,D,20220608,000000,12.3115,12.3115,11.9424,11.9778,8649212,0
+MPT.US,D,20220609,000000,11.9565,11.9922,11.4244,11.4457,15310953,0
+MPT.US,D,20220610,000000,11.3535,11.5167,11.1973,11.3464,15049334,0
+MPT.US,D,20220613,000000,11.1193,11.2683,10.6582,10.6934,17804203,0
+MPT.US,D,20220614,000000,10.7715,10.8212,10.4737,10.6015,17749745,0
+MPT.US,D,20220615,000000,10.7171,10.9631,10.594,10.8476,15019620,0
+MPT.US,D,20220616,000000,10.6229,10.6665,10.3335,10.377,16737586,0
+MPT.US,D,20220617,000000,10.3698,10.5433,10.2033,10.3914,20370466,0
+MPT.US,D,20220621,000000,10.4782,10.7171,10.4782,10.6084,10564725,0
+MPT.US,D,20220622,000000,10.4204,10.7207,10.2972,10.6015,10380730,0
+MPT.US,D,20220623,000000,10.6304,10.9126,10.6229,10.891,8061440,0
+MPT.US,D,20220624,000000,10.9848,11.2525,10.9341,11.2022,11191091,0
+MPT.US,D,20220627,000000,11.2022,11.5203,11.1007,11.3758,12391147,0
+MPT.US,D,20220628,000000,11.4551,11.6072,11.1948,11.267,10289224,0
+MPT.US,D,20220629,000000,11.2309,11.554,11.2234,11.5348,8929877,0
+MPT.US,D,20220630,000000,11.3683,11.3901,10.9848,11.0499,15832621,0
+MPT.US,D,20220701,000000,11.0064,11.3648,10.9704,11.3177,8479542,0
+MPT.US,D,20220705,000000,11.2234,11.3758,10.9704,11.354,7772953,0
+MPT.US,D,20220706,000000,11.4118,11.4697,11.2778,11.2886,7148117,0
+MPT.US,D,20220707,000000,11.361,11.4443,11.2886,11.3323,5185835,0
+MPT.US,D,20220708,000000,11.354,11.4551,11.2234,11.2817,4695885,0
+MPT.US,D,20220711,000000,11.3104,11.3901,11.1513,11.1875,7456825,0
+MPT.US,D,20220712,000000,11.1296,11.542,11.1296,11.4407,7431269,0
+MPT.US,D,20220713,000000,11.3323,11.4515,11.2164,11.3468,4994334,0
+MPT.US,D,20220714,000000,11.1223,11.2886,11.021,11.2525,6075945,0
+MPT.US,D,20220715,000000,11.5203,11.6325,11.2817,11.4118,10815311,0
+MPT.US,D,20220718,000000,11.4697,11.5927,11.3683,11.4407,9521500,0
+MPT.US,D,20220719,000000,11.5493,11.7337,11.4624,11.6942,7239852,0
+MPT.US,D,20220720,000000,11.7446,11.8242,11.5997,11.6652,5417647,0
+MPT.US,D,20220721,000000,11.6217,11.7663,11.4624,11.7519,6790774,0
+MPT.US,D,20220722,000000,11.8316,12.034,11.8316,11.9764,9369514,0
+MPT.US,D,20220725,000000,11.9835,12.1969,11.8967,12.157,5848323,0
+MPT.US,D,20220726,000000,12.157,12.215,12.027,12.0776,5112485,0
+MPT.US,D,20220727,000000,12.063,12.1861,12.027,12.1644,4620439,0
+MPT.US,D,20220728,000000,12.121,12.4828,11.8714,12.244,9479291,0
+MPT.US,D,20220729,000000,12.2294,12.5262,12.2221,12.4755,6434909,0
+MPT.US,D,20220801,000000,12.4683,12.5046,12.3381,12.4465,7344993,0
+MPT.US,D,20220802,000000,12.4104,12.5625,12.15,12.2294,10532579,0
+MPT.US,D,20220803,000000,11.933,12.3562,11.4482,11.6288,22905541,0
+MPT.US,D,20220804,000000,11.6942,11.7735,11.5276,11.5854,15055460,0
+MPT.US,D,20220805,000000,11.6363,11.7951,11.3404,11.4913,9322557,0
+MPT.US,D,20220808,000000,11.5711,11.7772,11.5711,11.7084,8273025,0
+MPT.US,D,20220809,000000,11.6504,11.7446,11.5638,11.7374,7576668,0
+MPT.US,D,20220810,000000,11.8098,11.8676,11.6874,11.7374,7878820,0
+MPT.US,D,20220811,000000,11.7591,12.0053,11.7591,11.8098,9988528,0
+MPT.US,D,20220812,000000,11.933,12.0992,11.9038,12.0992,5873937,0
+MPT.US,D,20220815,000000,12.0921,12.1644,12.0378,12.0703,6692602,0
+MPT.US,D,20220816,000000,12.0196,12.1064,11.9115,12.027,5347926,0
+MPT.US,D,20220817,000000,11.9256,12.0087,11.8388,11.9399,5285327,0
+MPT.US,D,20220818,000000,11.9256,12.0479,11.5638,11.5997,11428674,0
+MPT.US,D,20220819,000000,11.5564,11.6144,11.4624,11.542,9744009,0
+MPT.US,D,20220822,000000,11.4697,11.542,11.267,11.2817,8432494,0
+MPT.US,D,20220823,000000,11.296,11.3393,10.8691,10.8836,19408521,0
+MPT.US,D,20220824,000000,10.9053,11.0863,10.8039,11.0064,13175366,0
+MPT.US,D,20220825,000000,11.0715,11.1766,11.0064,11.1657,7258660,0
+MPT.US,D,20220826,000000,11.144,11.2022,10.833,10.833,11439168,0
+MPT.US,D,20220829,000000,10.8256,10.9341,10.6881,10.746,12887274,0
+MPT.US,D,20220830,000000,10.8111,10.8145,10.3914,10.4349,15686240,0
+MPT.US,D,20220831,000000,10.5363,10.6084,10.4022,10.5723,15086358,0
+MPT.US,D,20220901,000000,10.4927,10.5723,10.3482,10.5143,8793159,0
+MPT.US,D,20220902,000000,10.6158,10.6447,10.3482,10.3626,10032090,0
+MPT.US,D,20220906,000000,10.4204,10.4349,10.2322,10.254,8792758,0
+MPT.US,D,20220907,000000,10.2467,10.5072,10.1781,10.4927,9971299,0
+MPT.US,D,20220908,000000,10.4856,10.7243,10.3987,10.6304,9894395,0
+MPT.US,D,20220909,000000,10.6809,10.7822,10.6229,10.746,7547790,0
+MPT.US,D,20220912,000000,10.8401,10.9704,10.8401,10.8763,8467370,0
+MPT.US,D,20220913,000000,10.8401,10.8401,10.2972,10.3409,23036877,0
+MPT.US,D,20220914,000000,10.3409,10.3592,10.0751,10.1856,30743004,0
+MPT.US,D,20220915,000000,10.2299,10.3704,10.0158,10.112,18547556,0
+MPT.US,D,20220916,000000,10.0454,10.2042,9.82371,10.1931,20276508,0
+MPT.US,D,20220919,000000,10.0749,10.0823,9.8822,9.98628,18195700,0
+MPT.US,D,20220920,000000,9.87542,9.88279,9.65373,9.70569,17071595,0
+MPT.US,D,20220921,000000,9.77209,9.99719,9.58757,9.58757,15134081,0
+MPT.US,D,20220922,000000,9.54306,9.63911,9.35839,9.53556,23272321,0
+MPT.US,D,20220923,000000,9.41005,9.43234,9.0039,9.21808,23731795,0
+MPT.US,D,20220926,000000,9.12929,9.15902,8.79709,8.87825,23933701,0
+MPT.US,D,20220927,000000,8.95956,9.04076,8.68717,8.81185,20238974,0
+MPT.US,D,20220928,000000,8.90783,8.98179,8.70105,8.8857,21034893,0
+MPT.US,D,20220929,000000,8.78225,8.8561,8.38338,8.44985,27761637,0
+MPT.US,D,20220930,000000,8.60495,8.96693,8.51633,8.76016,33840115,0
+MPT.US,D,20221003,000000,8.76016,8.84145,8.3465,8.53113,31056200,0
+MPT.US,D,20221004,000000,8.63093,9.03333,8.59773,8.8561,18787921,0
+MPT.US,D,20221005,000000,8.59023,8.68529,8.25048,8.4205,23646213,0
+MPT.US,D,20221006,000000,8.44985,8.58656,7.88854,7.89598,38822565,0
+MPT.US,D,20221007,000000,7.77036,7.81468,7.38629,7.4897,44447093,0
+MPT.US,D,20221010,000000,7.7113,7.86639,7.5377,7.67433,27023348,0
+MPT.US,D,20221011,000000,7.75561,8.1545,7.61528,8.11013,32527075,0
+MPT.US,D,20221012,000000,8.11013,8.17663,7.93284,8.08056,31098715,0
+MPT.US,D,20221013,000000,8.00674,8.26155,7.73345,8.16192,22844040,0
+MPT.US,D,20221014,000000,8.2801,8.38338,8.00674,8.02154,22740073,0
+MPT.US,D,20221017,000000,8.21355,8.36121,8.13235,8.25048,21053161,0
+MPT.US,D,20221018,000000,8.3465,8.42407,8.13227,8.16929,16438967,0
+MPT.US,D,20221019,000000,8.08799,8.17663,7.99204,8.12491,12675645,0
+MPT.US,D,20221020,000000,8.12491,8.23568,8.06585,8.11748,11125133,0
+MPT.US,D,20221021,000000,8.01409,8.01786,7.31243,7.54877,48741135,0
+MPT.US,D,20221024,000000,7.65217,7.85534,7.55615,7.67433,22486010,0
+MPT.US,D,20221025,000000,7.69649,8.05105,7.68173,7.99932,28755492,0
+MPT.US,D,20221026,000000,8.05841,8.16929,7.85897,8.01409,27487003,0
+MPT.US,D,20221027,000000,8.1545,8.64925,7.99195,8.62711,38960787,0
+MPT.US,D,20221028,000000,8.6123,8.71587,8.33169,8.56076,27291125,0
+MPT.US,D,20221031,000000,8.50905,8.61979,8.44985,8.4573,16622816,0
+MPT.US,D,20221101,000000,8.6123,8.6123,8.4205,8.53113,14414095,0
+MPT.US,D,20221102,000000,8.4869,8.50905,8.10278,8.13227,24616716,0
+MPT.US,D,20221103,000000,8.02889,8.30227,7.97716,8.19877,19428408,0
+MPT.US,D,20221104,000000,8.30227,8.41307,8.09533,8.31698,19300556,0
+MPT.US,D,20221107,000000,8.41307,8.47583,8.1065,8.36866,16826866,0
+MPT.US,D,20221108,000000,8.40561,8.63452,8.29516,8.55335,17507859,0
+MPT.US,D,20221109,000000,8.46474,8.60495,8.25783,8.30227,12570313,0
+MPT.US,D,20221110,000000,8.60495,8.95956,8.59773,8.92268,14762560,0
+MPT.US,D,20221111,000000,8.99643,9.39535,8.93743,9.26987,23639104,0
+MPT.US,D,20221114,000000,9.41754,9.49126,9.19595,9.21073,19017487,0
+MPT.US,D,20221115,000000,9.47664,9.51268,9.17383,9.31403,15521458,0
+MPT.US,D,20221116,000000,9.2772,9.2772,8.97061,9.08512,15866215,0
+MPT.US,D,20221117,000000,8.94471,9.08512,8.8857,9.07789,12733990,0
+MPT.US,D,20221118,000000,9.22542,9.25508,8.9614,9.13689,13649472,0
+MPT.US,D,20221121,000000,9.12216,9.28447,9.02973,9.25508,15123720,0
+MPT.US,D,20221122,000000,9.31403,9.41754,9.24763,9.40265,11576349,0
+MPT.US,D,20221123,000000,9.41005,9.52825,9.31403,9.43234,8527778,0
+MPT.US,D,20221125,000000,9.47664,9.66867,9.47664,9.66867,5759155,0
+MPT.US,D,20221128,000000,9.63911,9.76446,9.32901,9.33626,14939807,0
+MPT.US,D,20221129,000000,9.37315,9.6243,9.35803,9.58757,16183753,0
+MPT.US,D,20221130,000000,9.48405,9.69815,9.26987,9.6908,20795811,0
+MPT.US,D,20221201,000000,9.7574,9.84591,9.44714,9.56536,18573197,0
+MPT.US,D,20221202,000000,9.54306,9.71294,9.4138,9.6095,11150942,0
+MPT.US,D,20221205,000000,9.60228,9.60228,9.39535,9.39535,12847922,0
+MPT.US,D,20221206,000000,9.42485,9.44714,9.12929,9.25508,14655101,0
+MPT.US,D,20221207,000000,9.18695,9.19457,8.89203,8.98282,17103698,0
+MPT.US,D,20221208,000000,9.01304,9.33057,9.01304,9.08106,14662987,0
+MPT.US,D,20221209,000000,9.03569,9.17176,8.89967,8.9224,13714066,0
+MPT.US,D,20221212,000000,8.92996,8.96772,8.71425,8.96016,16219194,0
+MPT.US,D,20221213,000000,9.27014,9.49692,8.83151,8.94499,23947416,0
+MPT.US,D,20221214,000000,9.11891,9.17176,8.89967,8.96772,17005380,0
+MPT.US,D,20221215,000000,8.9224,8.97536,8.52532,8.7862,26895542,0
+MPT.US,D,20221216,000000,8.66519,8.7862,8.54432,8.6122,31385846,0
+MPT.US,D,20221219,000000,8.64261,8.65769,8.20401,8.26454,23733980,0
+MPT.US,D,20221220,000000,8.15861,8.43836,8.1094,8.2267,21419863,0
+MPT.US,D,20221221,000000,8.20401,8.3455,8.12839,8.12839,17502215,0
+MPT.US,D,20221222,000000,8.08298,9.08873,7.72008,8.85426,60925966,0
+MPT.US,D,20221223,000000,8.79375,8.88825,8.26461,8.43083,27982196,0
+MPT.US,D,20221227,000000,8.42322,8.5593,8.2758,8.5593,13686036,0
+MPT.US,D,20221228,000000,8.57448,8.6122,8.24944,8.34766,18144571,0
+MPT.US,D,20221229,000000,8.41571,8.55173,8.32502,8.49136,12348086,0
+MPT.US,D,20221230,000000,8.43083,8.5215,8.32502,8.42322,10557535,0
+MPT.US,D,20230103,000000,8.65769,8.78244,8.46103,8.71808,16731060,0
+MPT.US,D,20230104,000000,8.77116,9.23983,8.74841,9.14158,20649811,0
+MPT.US,D,20230105,000000,9.03569,9.11132,8.85426,9.06596,13186483,0
+MPT.US,D,20230106,000000,9.08873,9.39497,9.05828,9.34571,11590165,0
+MPT.US,D,20230109,000000,9.4214,9.51961,9.22469,9.36097,12942358,0
+MPT.US,D,20230110,000000,9.36847,9.45163,9.2021,9.44406,11349727,0
+MPT.US,D,20230111,000000,9.50442,9.82951,9.50442,9.76909,13410572,0
+MPT.US,D,20230112,000000,9.8825,9.92037,9.60514,9.82951,13708703,0
+MPT.US,D,20230113,000000,9.68596,9.8523,9.64822,9.70104,8777212,0
+MPT.US,D,20230117,000000,9.86755,10.3666,9.83715,10.2758,20884783,0
+MPT.US,D,20230118,000000,10.2984,10.412,10.1549,10.2003,13887881,0
+MPT.US,D,20230119,000000,10.0944,10.1661,9.95824,10.0867,9834498,0
+MPT.US,D,20230120,000000,10.1245,10.3893,9.98087,10.3741,13056810,0
+MPT.US,D,20230123,000000,10.3136,10.5102,10.2871,10.4195,12509100,0
+MPT.US,D,20230124,000000,10.3136,10.5858,9.97329,9.99592,19752861,0
+MPT.US,D,20230125,000000,9.85988,9.86755,9.32313,9.36847,33660443,0
+MPT.US,D,20230126,000000,9.36847,9.64822,9.07346,9.51202,36894611,0
+MPT.US,D,20230127,000000,9.48189,9.90532,9.3382,9.87502,20101947,0
+MPT.US,D,20230130,000000,9.77674,9.90532,9.59535,9.64822,13470897,0
+MPT.US,D,20230131,000000,9.67853,9.7919,9.58016,9.7919,11016018,0
+MPT.US,D,20230201,000000,9.82216,9.87502,9.45913,9.77674,18923524,0
+MPT.US,D,20230202,000000,9.92794,10.3552,9.73884,9.75411,28111882,0
+MPT.US,D,20230203,000000,9.64822,9.74648,9.50072,9.67079,15903190,0
+MPT.US,D,20230206,000000,9.55748,9.61785,9.29282,9.44406,16883918,0
+MPT.US,D,20230207,000000,9.38354,9.55748,9.2021,9.33057,14624576,0
+MPT.US,D,20230208,000000,9.3382,9.51202,9.28906,9.32313,14226576,0
+MPT.US,D,20230209,000000,9.38354,9.41764,8.93743,8.96016,20017947,0
+MPT.US,D,20230210,000000,8.96016,9.16813,8.93743,9.14158,15340446,0
+MPT.US,D,20230213,000000,9.14158,9.30036,9.06596,9.30036,10535240,0
+MPT.US,D,20230214,000000,9.26251,9.26251,9.05828,9.14908,16243227,0
+MPT.US,D,20230215,000000,9.08106,9.93542,9.02348,9.92037,52226891,0
+MPT.US,D,20230216,000000,9.92794,9.93542,9.62876,9.69351,25821708,0
+MPT.US,D,20230217,000000,9.70869,9.84856,9.60655,9.79955,17405166,0
+MPT.US,D,20230221,000000,9.79955,9.83715,9.45163,9.48189,14398957,0
+MPT.US,D,20230222,000000,9.4138,9.51202,9.17943,9.22469,16384335,0
+MPT.US,D,20230223,000000,9.17176,9.21706,8.33253,8.42322,38894260,0
+MPT.US,D,20230224,000000,8.30987,8.31747,7.97716,7.97716,32602783,0
+MPT.US,D,20230227,000000,8.05278,8.17751,7.79569,7.82592,29350036,0
+MPT.US,D,20230228,000000,7.85615,7.92424,7.76543,7.78813,21136742,0
+MPT.US,D,20230301,000000,7.78055,7.81835,7.46299,7.6142,32076420,0
+MPT.US,D,20230302,000000,7.6142,8.12079,7.5575,7.93175,29039502,0
+MPT.US,D,20230303,000000,7.98475,8.07549,7.87884,7.96205,18270458,0
+MPT.US,D,20230306,000000,8.03766,8.09057,7.89394,7.94694,15083204,0
+MPT.US,D,20230307,000000,7.95445,7.96205,7.60285,7.60666,16945969,0
+MPT.US,D,20230308,000000,7.60666,7.7352,7.56883,7.62177,14569744,0
+MPT.US,D,20230309,000000,7.56883,7.60666,7.1908,7.24371,30413152,0
+MPT.US,D,20230310,000000,7.18322,7.24371,6.54808,6.64637,45459651,0
+MPT.US,D,20230313,000000,6.58587,6.6615,6.3288,6.57076,43776911,0
+MPT.US,D,20230314,000000,6.76735,6.85431,6.38928,6.44222,36259025,0
+MPT.US,D,20230315,000000,6.34828,6.41873,6.15258,6.3796,39053983,0
+MPT.US,D,20230316,000000,6.19172,6.29349,5.94906,6.27001,46713813,0
+MPT.US,D,20230317,000000,6.27782,6.33655,6.0117,6.05084,29554781,0
+MPT.US,D,20230320,000000,6.10562,6.31699,6.08214,6.17609,21024912,0
+MPT.US,D,20230321,000000,6.2622,6.33265,6.11346,6.17609,19852083,0
+MPT.US,D,20230322,000000,6.15258,6.16432,5.77686,5.79252,24381538,0
+MPT.US,D,20230323,000000,5.80817,5.94125,5.63205,5.69072,26581092,0
+MPT.US,D,20230324,000000,5.62813,5.90209,5.55767,5.89427,20838344,0
+MPT.US,D,20230327,000000,5.95688,6.00385,5.83556,5.83946,17411902,0
+MPT.US,D,20230328,000000,5.79252,5.8708,5.72331,5.80035,11875970,0
+MPT.US,D,20230329,000000,6.07431,6.25436,5.97254,6.01951,27611296,0
+MPT.US,D,20230330,000000,6.12128,6.63008,6.04691,6.29349,34019622,0
+MPT.US,D,20230331,000000,6.32482,6.45005,6.19172,6.4344,21311803,0
+MPT.US,D,20230403,000000,6.52833,6.66806,6.3796,6.38742,22126474,0
+MPT.US,D,20230404,000000,6.45787,6.49701,6.24652,6.35611,14589086,0
+MPT.US,D,20230405,000000,6.30915,6.39133,6.2622,6.34828,10855711,0
+MPT.US,D,20230406,000000,6.37177,6.41873,6.27782,6.34045,9009800,0
+MPT.US,D,20230410,000000,6.34045,6.55963,6.28175,6.55182,14006269,0
+MPT.US,D,20230411,000000,6.63008,6.98234,6.59878,6.84143,25272362,0
+MPT.US,D,20230412,000000,6.95884,7.06062,6.71619,6.73184,17122127,0
+MPT.US,D,20230413,000000,6.79447,6.83046,6.57528,6.66923,14070577,0
+MPT.US,D,20230414,000000,6.70836,6.78273,6.40308,6.48136,15932717,0
+MPT.US,D,20230417,000000,6.50484,6.70056,6.47743,6.67705,10440396,0
+MPT.US,D,20230418,000000,6.65357,6.65357,6.48136,6.55182,11156792,0
+MPT.US,D,20230419,000000,6.46571,6.66923,6.42656,6.63791,9826627,0
+MPT.US,D,20230420,000000,6.49701,6.5752,6.39133,6.44222,12356818,0
+MPT.US,D,20230421,000000,6.41873,6.52833,6.37177,6.50484,9264670,0
+MPT.US,D,20230424,000000,6.50484,6.51267,6.29349,6.38742,18293953,0
+MPT.US,D,20230425,000000,6.33265,6.33265,6.19958,6.29349,19028973,0
+MPT.US,D,20230426,000000,6.31699,6.37177,6.18392,6.20739,13314482,0
+MPT.US,D,20230427,000000,6.30132,6.81796,6.22304,6.67705,22229810,0
+MPT.US,D,20230428,000000,6.72402,7.01363,6.60659,6.86492,19619003,0
+MPT.US,D,20230501,000000,6.85709,6.89622,6.6614,6.72402,12091312,0
+MPT.US,D,20230502,000000,6.67705,6.70828,6.36394,6.51267,13210985,0
+MPT.US,D,20230503,000000,6.52833,6.65748,6.41873,6.48918,18269299,0
+MPT.US,D,20230504,000000,6.38742,6.63791,6.28566,6.58312,19529399,0
+MPT.US,D,20230505,000000,6.71619,6.81013,6.55408,6.73967,12737202,0
+MPT.US,D,20230508,000000,6.73184,6.76316,6.64965,6.70836,10073340,0
+MPT.US,D,20230509,000000,6.65357,6.65357,6.47353,6.56746,14245816,0
+MPT.US,D,20230510,000000,6.66531,6.69269,6.51267,6.59878,8808608,0
+MPT.US,D,20230511,000000,6.50484,6.63697,6.48136,6.58312,11845513,0
+MPT.US,D,20230512,000000,6.57528,6.5792,5.85513,5.98037,52957246,0
+MPT.US,D,20230515,000000,6.0117,6.01951,5.73773,5.7847,23544674,0
+MPT.US,D,20230516,000000,5.72989,5.79252,5.63596,5.68292,19738923,0
+MPT.US,D,20230517,000000,5.6751,5.97254,5.66728,5.96471,12903520,0
+MPT.US,D,20230518,000000,5.94125,6.0978,5.88645,6.08997,16331220,0
+MPT.US,D,20230519,000000,6.16043,6.17609,5.8747,6.0117,17362497,0
+MPT.US,D,20230522,000000,6.05866,6.15258,5.98037,6.12128,9422336,0
+MPT.US,D,20230523,000000,6.16826,6.39133,6.16089,6.18392,18392530,0
+MPT.US,D,20230524,000000,6.35611,6.50484,6.08214,6.16826,16960602,0
+MPT.US,D,20230525,000000,6.1291,6.2152,5.91385,6.01951,16092439,0
+MPT.US,D,20230526,000000,6.02734,6.2152,5.95688,6.19958,14188366,0
+MPT.US,D,20230530,000000,6.25436,6.40308,6.14477,6.3796,12945016,0
+MPT.US,D,20230531,000000,6.27782,6.51267,6.2622,6.45787,62886651,0
+MPT.US,D,20230601,000000,6.45005,6.50484,6.21764,6.39526,13451954,0
+MPT.US,D,20230602,000000,6.52833,6.67314,6.44222,6.45787,15857980,0
+MPT.US,D,20230605,000000,6.45787,6.70444,6.44614,6.6614,13423842,0
+MPT.US,D,20230606,000000,6.66923,7.06843,6.61834,7.0293,20428308,0
+MPT.US,D,20230607,000000,7.15454,7.30325,7.04495,7.27978,27365623,0
+MPT.US,D,20230608,000000,7.27978,7.33458,7.07775,7.31892,14024280,0
+MPT.US,D,20230609,000000,7.31892,7.35806,7.16627,7.19368,13801355,0
+MPT.US,D,20230612,000000,7.22498,7.31101,7.11541,7.20934,18905339,0
+MPT.US,D,20230613,000000,7.23282,7.3698,7.19368,7.27978,28479097,0
+MPT.US,D,20230614,000000,7.33634,7.49801,7.12625,7.33634,21535117,0
+MPT.US,D,20230615,000000,7.2717,7.37674,7.13033,7.36866,12591491,0
+MPT.US,D,20230616,000000,7.32018,7.45753,7.29191,7.41715,16375359,0
+MPT.US,D,20230620,000000,7.39288,7.39693,7.26363,7.36058,9758411,0
+MPT.US,D,20230621,000000,7.27978,7.30403,7.1909,7.21514,9727687,0
+MPT.US,D,20230622,000000,7.21514,7.23129,6.97277,7.11011,11764917,0
+MPT.US,D,20230623,000000,7.06972,7.11011,6.99699,7.01315,12261450,0
+MPT.US,D,20230626,000000,7.02931,7.2717,6.98892,7.24746,8431938,0
+MPT.US,D,20230627,000000,7.23939,7.53025,7.18282,7.45753,10832223,0
+MPT.US,D,20230628,000000,7.43331,7.43331,7.31612,7.42521,8889538,0
+MPT.US,D,20230629,000000,7.38482,7.51409,7.36058,7.47369,7105768,0
+MPT.US,D,20230630,000000,7.52216,7.60701,7.40905,7.48177,10553917,0
+MPT.US,D,20230703,000000,7.44137,7.71608,7.43331,7.708,8164035,0
+MPT.US,D,20230705,000000,7.65144,7.86959,7.53018,7.68377,8934157,0
+MPT.US,D,20230706,000000,7.54641,7.60296,7.26363,7.401,14609265,0
+MPT.US,D,20230707,000000,7.39288,7.58681,7.34441,7.48177,13244566,0
+MPT.US,D,20230710,000000,7.43331,7.60296,7.35251,7.57066,8753586,0
+MPT.US,D,20230711,000000,7.67568,7.86152,7.59491,7.8292,9706674,0
+MPT.US,D,20230712,000000,7.96655,8.02311,7.89383,7.91808,9556712,0
+MPT.US,D,20230713,000000,7.99079,8.06351,7.92615,7.99887,9968926,0
+MPT.US,D,20230714,000000,7.98272,8.00695,7.8292,7.95039,9860009,0
+MPT.US,D,20230717,000000,7.94232,8.03015,7.86959,7.95847,7657120,0
+MPT.US,D,20230718,000000,8.00695,8.09179,7.95039,8.03926,10391990,0
+MPT.US,D,20230719,000000,8.12006,8.42713,8.12006,8.42713,11688887,0
+MPT.US,D,20230720,000000,8.36246,8.42307,8.28979,8.2978,13542307,0
+MPT.US,D,20230721,000000,8.32202,8.41093,8.18875,8.35434,9029014,0
+MPT.US,D,20230724,000000,8.36246,8.52405,8.31402,8.45134,11231737,0
+MPT.US,D,20230725,000000,8.44325,8.49169,8.30589,8.4029,11337398,0
+MPT.US,D,20230726,000000,8.41093,8.58868,8.4029,8.58062,8540044,0
+MPT.US,D,20230727,000000,8.64526,8.67677,8.24935,8.27358,9730521,0
+MPT.US,D,20230728,000000,8.3948,8.44325,8.08783,8.12006,10668527,0
+MPT.US,D,20230731,000000,8.1443,8.24935,7.99887,8.15239,9037541,0
+MPT.US,D,20230801,000000,8.07969,8.14028,7.87768,8.01503,9393828,0
+MPT.US,D,20230802,000000,7.90999,8.02715,7.83728,7.96655,9240741,0
+MPT.US,D,20230803,000000,7.91808,7.97463,7.68377,7.97463,8384592,0
+MPT.US,D,20230804,000000,7.96655,8.15239,7.92615,8.03926,8112445,0
+MPT.US,D,20230807,000000,8.02311,8.17663,7.99887,8.16046,10534891,0
+MPT.US,D,20230808,000000,7.708,7.708,6.88387,7.01315,45617069,0
+MPT.US,D,20230809,000000,7.02124,7.22323,6.85964,6.86771,21616351,0
+MPT.US,D,20230810,000000,6.89196,6.95256,6.50818,6.56877,23754860,0
+MPT.US,D,20230811,000000,6.23751,6.54453,6.01936,6.52838,38335999,0
+MPT.US,D,20230814,000000,6.34254,6.40313,6.25368,6.31022,15809071,0
+MPT.US,D,20230815,000000,6.20519,6.24559,6.10823,6.13246,15910981,0
+MPT.US,D,20230816,000000,6.09208,6.16479,5.94664,5.97087,14160742,0
+MPT.US,D,20230817,000000,5.94664,6.14863,5.89007,6.05977,14821302,0
+MPT.US,D,20230818,000000,6.12439,6.24559,5.15483,5.59921,77991011,0
+MPT.US,D,20230821,000000,5.62345,5.71233,5.42954,5.66385,34496247,0
+MPT.US,D,20230822,000000,5.69617,5.69617,5.34067,5.46995,27481736,0
+MPT.US,D,20230823,000000,5.46995,5.71233,5.41338,5.68809,15541989,0
+MPT.US,D,20230824,000000,5.68002,5.85774,5.62345,5.72849,10097769,0
+MPT.US,D,20230825,000000,5.72849,5.78504,5.59921,5.66385,8644807,0
+MPT.US,D,20230828,000000,5.68809,5.82545,5.68809,5.70424,9215546,0
+MPT.US,D,20230829,000000,5.75273,5.89007,5.65577,5.882,10302324,0
+MPT.US,D,20230830,000000,5.882,5.9628,5.79312,5.93047,7900118,0
+MPT.US,D,20230831,000000,5.8012,5.92241,5.77292,5.83351,10133254,0
+MPT.US,D,20230901,000000,5.89007,5.97895,5.84968,5.89007,9006280,0
+MPT.US,D,20230905,000000,5.85774,5.89007,5.75273,5.7608,8927430,0
+MPT.US,D,20230906,000000,5.74464,5.8012,5.59921,5.66385,11514900,0
+MPT.US,D,20230907,000000,5.60729,5.63154,5.43763,5.43763,20148821,0
+MPT.US,D,20230908,000000,5.4457,5.44973,5.30834,5.3649,13224379,0
+MPT.US,D,20230911,000000,5.38914,5.40732,5.22756,5.24371,10759539,0
+MPT.US,D,20230912,000000,5.21138,5.34874,5.15483,5.30834,12233572,0
+MPT.US,D,20230913,000000,5.2918,5.35796,5.21739,5.30834,12199167,0
+MPT.US,D,20230914,000000,5.37449,5.49025,5.34969,5.44064,12334214,0
+MPT.US,D,20230915,000000,5.36622,5.38276,5.15952,5.25873,25482482,0
+MPT.US,D,20230918,000000,5.21739,5.21739,5.03548,5.03548,16563688,0
+MPT.US,D,20230919,000000,5.03548,5.09334,4.96107,4.97761,13291675,0
+MPT.US,D,20230920,000000,5.03548,5.03961,4.78743,4.78743,19270707,0
+MPT.US,D,20230921,000000,4.70474,4.71302,4.38227,4.39055,31093736,0
+MPT.US,D,20230922,000000,4.43189,4.49506,4.29959,4.41533,21052355,0
+MPT.US,D,20230925,000000,4.34921,4.43189,4.24171,4.36574,17461996,0
+MPT.US,D,20230926,000000,4.29959,4.32852,4.12597,4.16729,20427985,0
+MPT.US,D,20230927,000000,4.18384,4.25825,4.10941,4.15904,18827152,0
+MPT.US,D,20230928,000000,4.17556,4.36574,4.16729,4.32439,15953226,0
+MPT.US,D,20230929,000000,4.30787,4.57244,4.29959,4.50631,17555851,0
+MPT.US,D,20231002,000000,4.47323,4.51456,4.26651,4.32439,13744542,0
+MPT.US,D,20231003,000000,4.25825,4.29959,4.06808,4.0929,17269344,0
+MPT.US,D,20231004,000000,4.10115,4.37402,4.07635,4.34921,14271097,0
+MPT.US,D,20231005,000000,4.34921,4.41533,4.29959,4.38227,7741771,0
+MPT.US,D,20231006,000000,4.29959,4.32439,4.15489,4.21691,12323213,0
+MPT.US,D,20231009,000000,4.15077,4.27478,4.15077,4.24171,12231512,0
+MPT.US,D,20231010,000000,4.27478,4.47323,4.22104,4.42362,10592948,0
+MPT.US,D,20231011,000000,4.43189,4.58073,4.43189,4.54764,12774524,0
+MPT.US,D,20231012,000000,4.53111,4.57244,4.28719,4.36574,13917573,0
+MPT.US,D,20231013,000000,4.37402,4.39882,4.0929,4.10115,17084999,0
+MPT.US,D,20231016,000000,4.05153,4.14248,3.85309,4.12597,24657397,0
+MPT.US,D,20231017,000000,4.05153,4.26651,4.035,4.18384,13575349,0
+MPT.US,D,20231018,000000,4.15077,4.15077,3.91098,3.92752,14383621,0
+MPT.US,D,20231019,000000,3.9027,3.98952,3.81175,3.83655,10993462,0
+MPT.US,D,20231020,000000,3.81175,3.93579,3.77867,3.88617,16316414,0
+MPT.US,D,20231023,000000,3.80347,3.92752,3.69599,3.80347,13605199,0
+MPT.US,D,20231024,000000,3.9027,3.94404,3.85309,3.88617,11335941,0
+MPT.US,D,20231025,000000,3.86136,3.96887,3.67119,3.68772,14607704,0
+MPT.US,D,20231026,000000,3.87793,4.32439,3.87793,4.26651,37109737,0
+MPT.US,D,20231027,000000,4.33266,4.34095,3.96887,4.05153,18655539,0
+MPT.US,D,20231030,000000,4.12597,4.18384,3.94404,3.98541,13676181,0
+MPT.US,D,20231031,000000,4.05153,4.10941,3.91098,3.95231,13745993,0
+MPT.US,D,20231101,000000,3.93579,3.99779,3.73734,3.85309,18397802,0
+MPT.US,D,20231102,000000,3.96887,4.32439,3.96887,4.30787,24564244,0
+MPT.US,D,20231103,000000,4.44016,4.58073,4.44016,4.50631,21824591,0
+MPT.US,D,20231106,000000,4.44842,4.47323,4.16316,4.17556,14690567,0
+MPT.US,D,20231107,000000,4.18384,4.24998,4.06337,4.10115,12132955,0
+MPT.US,D,20231108,000000,4.10941,4.13009,3.96058,3.97712,14537603,0
+MPT.US,D,20231109,000000,4.02673,4.02673,3.80347,3.83655,13924571,0
+MPT.US,D,20231110,000000,3.72907,3.74147,3.39007,3.50583,42343291,0
+MPT.US,D,20231113,000000,3.48102,3.49755,3.34128,3.37353,20420678,0
+MPT.US,D,20231114,000000,3.66293,3.91924,3.59677,3.86962,33754755,0
+MPT.US,D,20231115,000000,3.86962,4.04328,3.85309,3.92752,19619654,0
+MPT.US,D,20231116,000000,3.91098,3.94404,3.72081,3.79522,10052671,0
+MPT.US,D,20231117,000000,3.85309,3.88444,3.7456,3.81175,10608631,0
+MPT.US,D,20231120,000000,3.80347,4.0102,3.73734,4.0102,15588801,0
+MPT.US,D,20231121,000000,3.94404,3.94404,3.7456,3.75388,15731880,0
+MPT.US,D,20231122,000000,3.80347,3.8283,3.71254,3.76215,8206537,0
+MPT.US,D,20231124,000000,3.76215,3.87793,3.71665,3.86136,4648743,0
+MPT.US,D,20231127,000000,3.85309,3.98541,3.78695,3.98541,12861729,0
+MPT.US,D,20231128,000000,3.94404,3.98541,3.86962,3.93579,9966897,0
+MPT.US,D,20231129,000000,4.00193,4.20864,3.99779,4.05153,14039730,0
+MPT.US,D,20231130,000000,4.07635,4.0929,3.95231,4.0102,14805060,0
+MPT.US,D,20231201,000000,4.02673,4.30787,3.98541,4.30787,28286788,0
+MPT.US,D,20231204,000000,4.26651,4.47753,4.25825,4.42362,19396307,0
+MPT.US,D,20231205,000000,4.41533,4.42362,4.14248,4.23345,20404726,0
+MPT.US,D,20231206,000000,4.26752,4.42084,3.90123,3.93532,33307633,0
+MPT.US,D,20231207,000000,3.94384,4.13976,3.92679,4.0716,15211559,0
+MPT.US,D,20231208,000000,4.01197,4.08865,3.95235,3.99494,12610504,0
+MPT.US,D,20231211,000000,3.93532,4.08865,3.90123,4.08012,11417684,0
+MPT.US,D,20231212,000000,4.08012,4.08012,3.92679,3.94384,13317499,0
+MPT.US,D,20231213,000000,3.94384,4.31436,3.81606,4.24197,31291752,0
+MPT.US,D,20231214,000000,4.46342,4.91063,4.45492,4.65934,47295734,0
+MPT.US,D,20231215,000000,4.66787,4.71472,4.26752,4.30158,29387883,0
+MPT.US,D,20231218,000000,4.32714,4.37826,4.19086,4.20788,17177542,0
+MPT.US,D,20231219,000000,4.259,4.32714,4.19936,4.3101,14420316,0
+MPT.US,D,20231220,000000,4.3101,4.36121,4.12271,4.13124,18178967,0
+MPT.US,D,20231221,000000,4.21641,4.275,4.08865,4.20788,19122660,0
+MPT.US,D,20231222,000000,4.23345,4.30158,4.13976,4.19086,17769831,0
+MPT.US,D,20231226,000000,4.17382,4.23345,4.11419,4.18233,15779048,0
+MPT.US,D,20231227,000000,4.17382,4.259,4.13976,4.17382,15822904,0
+MPT.US,D,20231228,000000,4.17382,4.32714,4.13976,4.32714,18738192,0
+MPT.US,D,20231229,000000,4.28456,4.3101,4.17382,4.18233,18699660,0
+MPT.US,D,20240102,000000,4.19936,4.39529,4.15678,4.3101,21312770,0
+MPT.US,D,20240103,000000,4.25047,4.29308,4.11419,4.17382,21332591,0
+MPT.US,D,20240104,000000,4.16529,4.36121,4.12697,4.259,24523491,0
+MPT.US,D,20240105,000000,3.3135,3.40719,2.90463,3.0239,182393261,0
+MPT.US,D,20240108,000000,2.96427,3.1048,2.87909,2.88761,61157881,0
+MPT.US,D,20240109,000000,2.93018,3.12611,2.81519,3.11758,50961732,0
+MPT.US,D,20240110,000000,3.10054,3.10883,2.94722,3.10054,29724757,0
+MPT.US,D,20240111,000000,3.12611,3.14314,2.96427,3.00686,23263384,0
+MPT.US,D,20240112,000000,3.04944,3.10907,2.91315,2.92167,26578032,0
+MPT.US,D,20240116,000000,2.87909,2.90463,2.73429,2.75983,35149974,0
+MPT.US,D,20240117,000000,2.73429,2.78539,2.48726,2.61503,54868088,0
+MPT.US,D,20240118,000000,2.6278,2.67466,2.54688,2.61503,24202389,0
+MPT.US,D,20240119,000000,2.61503,2.63632,2.48726,2.61503,28405320,0
+MPT.US,D,20240122,000000,2.62354,2.7939,2.58947,2.75983,27946438,0
+MPT.US,D,20240123,000000,2.82797,2.87909,2.73429,2.81945,14952238,0
+MPT.US,D,20240124,000000,2.89612,2.93018,2.7513,2.7939,15204957,0
+MPT.US,D,20240125,000000,2.8365,2.91315,2.7513,2.90463,18205561,0
+MPT.US,D,20240126,000000,2.86631,2.91315,2.76835,2.78539,22482172,0
+MPT.US,D,20240129,000000,2.77687,2.7939,2.65761,2.7513,31552859,0
+MPT.US,D,20240130,000000,2.62354,2.74279,2.62354,2.69169,30967168,0
+MPT.US,D,20240131,000000,2.7002,2.75983,2.62354,2.64056,25126478,0
+MPT.US,D,20240201,000000,2.66613,2.7939,2.6278,2.77687,18914649,0
+MPT.US,D,20240202,000000,2.72576,2.84075,2.63198,2.7939,33436338,0
+MPT.US,D,20240205,000000,2.7513,2.78197,2.66187,2.7002,15784817,0
+MPT.US,D,20240206,000000,2.68319,2.7939,2.66613,2.7513,18186167,0
+MPT.US,D,20240207,000000,2.76835,2.81093,2.69169,2.77687,14633565,0
+MPT.US,D,20240208,000000,2.76835,2.879,2.74279,2.7939,16124786,0
+MPT.US,D,20240209,000000,2.80242,2.91315,2.7513,2.89612,18438159,0
+MPT.US,D,20240212,000000,2.89612,3.15166,2.89187,3.09203,25277323,0
+MPT.US,D,20240213,000000,2.92167,3.0239,2.85354,2.98982,29241238,0
+MPT.US,D,20240214,000000,3.04093,3.19425,3.01537,3.16017,18676674,0
+MPT.US,D,20240215,000000,3.19425,3.37312,3.17712,3.28795,17423522,0
+MPT.US,D,20240216,000000,3.21979,3.32203,3.03242,3.03242,34592297,0
+MPT.US,D,20240220,000000,3.04093,3.13889,2.98982,3.06647,24446099,0
+MPT.US,D,20240221,000000,2.9813,3.35609,2.93871,3.23684,34516668,0
+MPT.US,D,20240222,000000,3.23684,3.24535,3.12611,3.14314,18432929,0
+MPT.US,D,20240223,000000,3.14314,3.29647,3.06647,3.27092,16827088,0
+MPT.US,D,20240226,000000,3.24535,3.39018,3.20277,3.27092,17938799,0
+MPT.US,D,20240227,000000,3.33055,3.61588,3.33055,3.552,34789438,0
+MPT.US,D,20240228,000000,3.50942,3.61163,3.46683,3.552,18703034,0
+MPT.US,D,20240229,000000,3.62015,3.71383,3.54647,3.58609,23976052,0
+MPT.US,D,20240301,000000,3.66274,3.88421,3.60311,3.73089,37923750,0
+MPT.US,D,20240304,000000,3.72236,3.82458,3.61163,3.73941,25032292,0
+MPT.US,D,20240305,000000,3.69681,3.8331,3.62866,3.77347,18020064,0
+MPT.US,D,20240306,000000,3.85865,3.99494,3.81095,3.84162,20808465,0
+MPT.US,D,20240307,000000,3.89273,3.99494,3.74367,3.782,18326536,0
+MPT.US,D,20240308,000000,3.85014,3.89136,3.552,3.56053,20183187,0
+MPT.US,D,20240311,000000,3.57756,3.68079,3.53497,3.56904,22235318,0
+MPT.US,D,20240312,000000,3.56904,3.67979,3.552,3.62866,14890074,0
+MPT.US,D,20240313,000000,3.62015,3.83735,3.5946,3.76496,14974217,0
+MPT.US,D,20240314,000000,3.76496,3.782,3.54348,3.57756,16972431,0
+MPT.US,D,20240315,000000,3.57756,3.782,3.51792,3.74792,142209719,0
+MPT.US,D,20240318,000000,3.6457,3.73089,3.63718,3.66274,16569801,0
+MPT.US,D,20240319,000000,3.62866,3.79903,3.60583,3.74792,11174537,0
+MPT.US,D,20240320,000000,3.71383,3.77347,3.57756,3.62015,17471601,0
+MPT.US,D,20240321,000000,3.65421,3.74367,3.552,3.62866,13834394,0
+MPT.US,D,20240322,000000,3.62015,3.6883,3.46683,3.49239,14656675,0
+MPT.US,D,20240325,000000,3.49239,3.58609,3.37312,3.37312,12518401,0
+MPT.US,D,20240326,000000,3.39018,3.47535,3.34756,3.39018,11547094,0
+MPT.US,D,20240327,000000,3.49239,4.08012,3.41572,4.0205,49207731,0
+MPT.US,D,20240328,000000,3.9694,4.11419,3.93532,4.00344,28326724,0
+MPT.US,D,20240401,000000,4.00344,4.01624,3.79052,3.84162,17433801,0
+MPT.US,D,20240402,000000,3.77347,3.80754,3.6457,3.67127,16942346,0
+MPT.US,D,20240403,000000,3.63718,3.66274,3.54348,3.62015,11506157,0
+MPT.US,D,20240404,000000,3.66274,3.78172,3.60311,3.60311,12588193,0
+MPT.US,D,20240405,000000,3.53497,3.56053,3.44128,3.44979,21379879,0
+MPT.US,D,20240408,000000,3.49239,3.5307,3.44128,3.48386,9784934,0
+MPT.US,D,20240409,000000,3.49239,3.65421,3.4796,3.6457,11817136,0
+MPT.US,D,20240410,000000,3.4583,3.52219,3.35609,3.50091,22316850,0
+MPT.US,D,20240411,000000,3.50942,3.53497,3.38165,3.48386,12048875,0
+MPT.US,D,20240412,000000,3.46683,3.52644,3.35609,3.39867,17301109,0
+MPT.US,D,20240415,000000,4.11419,4.52305,3.89273,4.03754,66356002,0
+MPT.US,D,20240416,000000,3.95235,4.08439,3.90975,3.93532,15567983,0
+MPT.US,D,20240417,000000,4.00344,4.13976,3.96088,4.06308,14209067,0
+MPT.US,D,20240418,000000,4.0716,4.26752,3.99494,4.25047,18661406,0
+MPT.US,D,20240419,000000,4.20657,4.24608,3.88164,3.88602,24492069,0
+MPT.US,D,20240422,000000,3.89042,3.99581,3.8465,3.96946,11784173,0
+MPT.US,D,20240423,000000,3.97823,4.189,3.94311,4.07484,12992492,0
+MPT.US,D,20240424,000000,4.05727,4.11673,3.99581,4.01337,16258483,0
+MPT.US,D,20240425,000000,3.98702,4.03093,3.8465,4.00458,9411710,0
+MPT.US,D,20240426,000000,4.03972,4.14509,3.96067,3.96067,10266937,0
+MPT.US,D,20240429,000000,4.03972,4.20657,4.03532,4.19779,13040595,0
+MPT.US,D,20240430,000000,4.10996,4.23731,4.03972,4.03972,12022112,0
+MPT.US,D,20240501,000000,4.10119,4.25488,4.03093,4.06606,16410507,0
+MPT.US,D,20240502,000000,4.16267,4.30317,4.1285,4.25047,13482911,0
+MPT.US,D,20240503,000000,4.35585,4.5403,4.27245,4.27683,23909952,0
+MPT.US,D,20240506,000000,3.86848,4.19779,3.78503,3.9519,36167255,0
+MPT.US,D,20240507,000000,3.88164,3.9519,3.68842,3.7587,19640705,0
+MPT.US,D,20240508,000000,3.69722,3.92555,3.65769,3.91676,23780033,0
+MPT.US,D,20240509,000000,3.8026,4.17143,3.76747,4.11875,23793965,0
+MPT.US,D,20240510,000000,4.16267,4.25926,4.0924,4.19779,13809155,0
+MPT.US,D,20240513,000000,4.22413,5.53265,4.22413,4.90034,75409734,0
+MPT.US,D,20240514,000000,5.44483,5.74342,5.06721,5.13746,67989921,0
+MPT.US,D,20240515,000000,5.20772,5.22529,4.6281,4.75984,27274619,0
+MPT.US,D,20240516,000000,4.69836,4.70715,4.34709,4.49639,26000792,0
+MPT.US,D,20240517,000000,4.44368,4.57542,4.37342,4.39977,21676879,0
+MPT.US,D,20240520,000000,4.39977,4.63688,4.37342,4.59297,23283991,0
+MPT.US,D,20240521,000000,4.54907,4.63688,4.39101,4.39101,24170118,0
+MPT.US,D,20240522,000000,4.39101,4.41294,4.30317,4.34709,12815670,0
+MPT.US,D,20240523,000000,4.39977,4.79496,4.23292,4.42613,29041220,0
+MPT.US,D,20240524,000000,4.49639,4.54468,4.39101,4.42613,15169242,0
+MPT.US,D,20240528,000000,4.47881,4.56663,4.42613,4.48759,11610116,0
+MPT.US,D,20240529,000000,4.44368,4.44368,4.31197,4.37342,14943263,0
+MPT.US,D,20240530,000000,4.39977,4.46125,4.35585,4.39101,12021161,0
+MPT.US,D,20240531,000000,4.5315,4.71153,4.45247,4.70715,19877255,0
+MPT.US,D,20240603,000000,4.78618,4.9267,4.74666,4.85643,19962535,0
+MPT.US,D,20240604,000000,4.83888,4.88252,4.78618,4.84766,9092580,0
+MPT.US,D,20240605,000000,4.86521,4.96183,4.72472,4.94425,13508747,0
+MPT.US,D,20240606,000000,4.93548,4.93987,4.83009,4.89155,9534886,0
+MPT.US,D,20240607,000000,4.74226,4.80296,4.6281,4.71592,14508163,0
+MPT.US,D,20240610,000000,4.67076,4.72496,4.53976,4.54428,15550550,0
+MPT.US,D,20240611,000000,4.5262,4.5262,4.37263,4.45393,13849726,0
+MPT.US,D,20240612,000000,4.60751,4.74756,4.37263,4.37263,18275119,0
+MPT.US,D,20240613,000000,4.50813,4.51717,4.3139,4.36358,11901689,0
+MPT.US,D,20240614,000000,4.38165,4.42683,4.30938,4.38165,7344551,0
+MPT.US,D,20240617,000000,4.33649,4.38165,4.2642,4.34551,11030075,0
+MPT.US,D,20240618,000000,4.32745,4.44489,4.31841,4.34551,7495893,0
+MPT.US,D,20240620,000000,4.32745,4.36358,4.22807,4.34551,11795320,0
+MPT.US,D,20240621,000000,4.32745,4.38165,4.30034,4.33649,14860202,0
+MPT.US,D,20240624,000000,4.33649,4.42231,4.30938,4.38165,6658555,0
+MPT.US,D,20240625,000000,4.33649,4.34101,4.21,4.25518,11494008,0
+MPT.US,D,20240626,000000,4.21,4.2371,4.16482,4.20096,7992849,0
+MPT.US,D,20240627,000000,4.20096,4.2371,4.11062,4.21,7710628,0
+MPT.US,D,20240628,000000,4.20096,4.20549,3.83959,3.8938,36391113,0
+MPT.US,D,20240701,000000,3.87574,3.91187,3.6589,3.69504,19026722,0
+MPT.US,D,20240702,000000,3.64987,3.67698,3.54146,3.64083,23220989,0
+MPT.US,D,20240703,000000,3.64987,3.69504,3.60469,3.66795,6703398,0
+MPT.US,D,20240705,000000,3.686,3.78539,3.63181,3.78539,9380438,0
+MPT.US,D,20240708,000000,3.83959,3.92542,3.71311,3.73118,12223027,0
+MPT.US,D,20240709,000000,3.83057,3.87574,3.69504,3.84862,14031849,0
+MPT.US,D,20240710,000000,3.8667,4.00221,3.85765,3.96607,8278228,0
+MPT.US,D,20240711,000000,4.11966,4.16935,3.80345,4.08352,25997188,0
+MPT.US,D,20240712,000000,4.11966,4.16482,4.03834,4.08352,10811055,0
+MPT.US,D,20240715,000000,4.06545,4.30034,3.98866,4.29131,11212491,0
+MPT.US,D,20240716,000000,4.27776,4.36811,4.22356,4.33649,11388397,0
+MPT.US,D,20240717,000000,4.29131,4.472,4.29131,4.36358,11769884,0
+MPT.US,D,20240718,000000,4.33649,4.43586,4.2371,4.25518,12866832,0
+MPT.US,D,20240719,000000,4.21903,4.38617,4.19194,4.33649,9681971,0
+MPT.US,D,20240722,000000,4.31841,4.42683,4.22328,4.4178,12983143,0
+MPT.US,D,20240723,000000,4.39069,4.49007,4.36358,4.49007,6610454,0
+MPT.US,D,20240724,000000,4.43586,4.83337,4.42231,4.62559,24338192,0
+MPT.US,D,20240725,000000,4.58042,4.86047,4.56233,4.69786,15517015,0
+MPT.US,D,20240726,000000,4.76109,4.8424,4.69786,4.79723,11286091,0
+MPT.US,D,20240729,000000,4.67076,4.70689,4.472,4.53524,17034752,0
+MPT.US,D,20240730,000000,4.54428,4.60751,4.38165,4.51717,12476298,0
+MPT.US,D,20240731,000000,4.5262,4.5262,4.31841,4.34551,20653276,0
+MPT.US,D,20240801,000000,4.37263,4.37263,4.13321,4.1829,16923199,0
+MPT.US,D,20240802,000000,4.07449,4.26873,4.04738,4.25518,13971560,0
+MPT.US,D,20240805,000000,3.97511,4.2371,3.97511,4.1287,14293016,0
+MPT.US,D,20240806,000000,4.13772,4.39069,4.10158,4.32745,17232247,0
+MPT.US,D,20240807,000000,4.40875,4.4178,4.12418,4.14676,20696526,0
+MPT.US,D,20240808,000000,3.8667,4.35454,3.71311,4.32745,30824363,0
+MPT.US,D,20240809,000000,4.21,4.34101,4.09256,4.21,11880152,0
+MPT.US,D,20240812,000000,4.15579,4.16482,3.9209,4.05641,17925582,0
+MPT.US,D,20240813,000000,4.11966,4.2642,4.08804,4.24614,11775403,0
+MPT.US,D,20240814,000000,4.27325,4.3139,4.20096,4.22807,8178054,0
+MPT.US,D,20240815,000000,4.27325,4.5262,4.2371,4.45393,14521884,0
+MPT.US,D,20240816,000000,4.43586,4.50813,4.39069,4.44489,9804021,0
+MPT.US,D,20240819,000000,4.40875,4.42683,4.16482,4.19194,20102683,0
+MPT.US,D,20240820,000000,4.14676,4.31841,4.11966,4.28227,10668210,0
+MPT.US,D,20240821,000000,4.30938,4.34551,4.21,4.21903,8510100,0
+MPT.US,D,20240822,000000,4.22807,4.24614,4.06545,4.10158,8499457,0
+MPT.US,D,20240823,000000,4.06545,4.19645,4.06545,4.07449,9269844,0
+MPT.US,D,20240826,000000,4.07449,4.09256,3.91187,3.95703,13111167,0
+MPT.US,D,20240827,000000,3.93897,4.07449,3.92993,4.00221,7870370,0
+MPT.US,D,20240828,000000,3.97511,3.99318,3.93897,3.98414,7876850,0
+MPT.US,D,20240829,000000,3.98414,4.02028,3.92993,4.00221,7844343,0
+MPT.US,D,20240830,000000,4.02028,4.10158,4.00221,4.06545,12824294,0
+MPT.US,D,20240903,000000,4.02028,4.1829,4.00221,4.11966,14852819,0
+MPT.US,D,20240904,000000,4.11966,4.34551,4.11966,4.33649,11298457,0
+MPT.US,D,20240905,000000,4.38165,4.57138,4.36358,4.4178,13740487,0
+MPT.US,D,20240906,000000,4.44489,4.54428,4.35454,4.45393,11770377,0
+MPT.US,D,20240909,000000,4.49984,4.67433,4.307,4.5825,12944199,0
+MPT.US,D,20240910,000000,4.54577,4.55493,4.28863,4.408,12003546,0
+MPT.US,D,20240911,000000,4.36211,4.45899,4.31619,4.42638,10378762,0
+MPT.US,D,20240912,000000,5.05084,5.27584,4.65606,5.14268,48616181,0
+MPT.US,D,20240913,000000,5.3539,5.9049,5.29879,5.8498,40147411,0
+MPT.US,D,20240916,000000,5.87736,5.93704,5.62939,5.83144,25466953,0
+MPT.US,D,20240917,000000,5.83144,6.01511,5.69369,5.73042,15426850,0
+MPT.US,D,20240918,000000,5.44573,5.62939,5.29421,5.45492,19055289,0
+MPT.US,D,20240919,000000,5.50084,5.52839,5.28044,5.29879,13857951,0
+MPT.US,D,20240920,000000,5.32634,5.5146,5.26207,5.28962,22022213,0
+MPT.US,D,20240923,000000,5.28044,5.40899,5.21615,5.39983,9815788,0
+MPT.US,D,20240924,000000,5.42736,5.67532,5.41819,5.60185,12549175,0
+MPT.US,D,20240925,000000,5.56512,5.61103,5.44573,5.44573,9798169,0
+MPT.US,D,20240926,000000,5.51002,5.52213,5.39983,5.41819,7605425,0
+MPT.US,D,20240927,000000,5.4641,5.52839,5.39522,5.4641,6727934,0
+MPT.US,D,20240930,000000,5.45492,5.50993,5.32634,5.37226,7942831,0
+MPT.US,D,20241001,000000,5.38146,5.42277,5.25288,5.29879,7107634,0
+MPT.US,D,20241002,000000,5.25288,5.26207,5.09677,5.10595,9343397,0
+MPT.US,D,20241003,000000,5.08758,5.22534,5.01411,5.21615,7782823,0
+MPT.US,D,20241004,000000,5.20698,5.28962,5.15186,5.25288,8070091,0
+MPT.US,D,20241007,000000,5.25288,5.27584,5.09677,5.11513,5140249,0
+MPT.US,D,20241008,000000,5.10595,5.14268,4.98657,5.03247,7350636,0
+MPT.US,D,20241009,000000,5.01411,5.05084,4.71106,4.73861,15453656,0
+MPT.US,D,20241010,000000,4.70188,4.73861,4.41719,4.54577,20026511,0
+MPT.US,D,20241011,000000,4.49984,4.55954,4.35292,4.36211,13787693,0
+MPT.US,D,20241014,000000,4.307,4.33455,4.06823,4.16005,26113709,0
+MPT.US,D,20241015,000000,4.19679,4.36898,4.10864,4.307,17916993,0
+MPT.US,D,20241016,000000,4.33455,4.41719,4.27026,4.34373,11197889,0
+MPT.US,D,20241017,000000,4.29782,4.35292,4.25648,4.32537,8356221,0
+MPT.US,D,20241018,000000,4.34373,4.61923,4.29782,4.5825,13263579,0
+MPT.US,D,20241021,000000,4.55493,4.55954,4.33455,4.34373,9014139,0
+MPT.US,D,20241022,000000,4.35292,4.38047,4.29782,4.32537,5061042,0
+MPT.US,D,20241023,000000,4.31619,4.35292,4.24271,4.33455,6813798,0
+MPT.US,D,20241024,000000,4.38964,4.56294,4.35292,4.5274,13444150,0
+MPT.US,D,20241025,000000,4.5274,4.61923,4.22434,4.24271,10871930,0
+MPT.US,D,20241028,000000,4.27944,4.307,4.19679,4.27944,8144818,0
+MPT.US,D,20241029,000000,4.27026,4.307,4.15088,4.27944,11808645,0
+MPT.US,D,20241030,000000,4.24271,4.38964,4.22434,4.32537,7117381,0
+MPT.US,D,20241031,000000,4.32537,4.37587,4.22434,4.2519,8073209,0
+MPT.US,D,20241101,000000,4.27944,4.29782,4.13251,4.14169,10420854,0
+MPT.US,D,20241104,000000,4.14169,4.27026,4.11414,4.2519,7793402,0
+MPT.US,D,20241105,000000,4.22434,4.23812,4.09578,4.18761,8530308,0
+MPT.US,D,20241106,000000,4.20598,4.29782,4.07742,4.21516,13281636,0
+MPT.US,D,20241107,000000,4.02232,4.27026,3.82487,4.16925,31293620,0
+MPT.US,D,20241108,000000,4.27026,4.58185,4.23353,4.50904,22424810,0
+MPT.US,D,20241111,000000,4.54577,4.54577,4.14169,4.16005,16115446,0
+MPT.US,D,20241112,000000,4.13251,4.13251,3.95804,3.99477,13646008,0
+MPT.US,D,20241113,000000,4.01313,4.10036,3.96721,4.04069,11926759,0
+MPT.US,D,20241114,000000,4.05906,4.05914,3.93047,3.93047,11510562,0
+MPT.US,D,20241115,000000,3.93966,4.02232,3.9213,3.95804,7443727,0
+MPT.US,D,20241118,000000,3.93506,3.93506,3.84783,3.86619,10255356,0
+MPT.US,D,20241119,000000,3.86161,4.00854,3.83864,3.9764,11693992,0
+MPT.US,D,20241120,000000,3.93047,3.95804,3.78354,3.91211,12429240,0
+MPT.US,D,20241121,000000,3.89374,4.00394,3.84783,3.89374,11864213,0
+MPT.US,D,20241122,000000,3.90292,4.02232,3.88456,3.95804,10716491,0
+MPT.US,D,20241125,000000,3.99477,4.23353,3.99477,4.11414,17668491,0
+MPT.US,D,20241126,000000,4.11414,4.11414,3.86619,3.91211,16760829,0
+MPT.US,D,20241127,000000,3.95342,4.00394,3.87997,3.9764,9909120,0
+MPT.US,D,20241129,000000,3.96262,4.04986,3.93047,4.0315,7990495,0
+MPT.US,D,20241202,000000,3.99477,3.99477,3.857,3.93047,14997551,0
+MPT.US,D,20241203,000000,3.91211,3.94885,3.87537,3.89374,9732805,0
+MPT.US,D,20241204,000000,3.91211,3.93506,3.857,3.857,8730956,0
+MPT.US,D,20241205,000000,3.857,3.88456,3.79272,3.80191,9759409,0
+MPT.US,D,20241206,000000,3.84783,3.89374,3.70091,3.80191,12369399,0
+MPT.US,D,20241209,000000,3.82027,3.89374,3.79254,3.83864,12879980,0
+MPT.US,D,20241210,000000,3.82946,3.86619,3.756,3.76518,10863616,0
+MPT.US,D,20241211,000000,3.77896,3.85243,3.74681,3.77437,15788792,0
+MPT.US,D,20241212,000000,3.79778,3.83056,3.7088,3.78372,12745657,0
+MPT.US,D,20241213,000000,3.71817,3.75563,3.58705,3.72753,12796412,0
+MPT.US,D,20241216,000000,3.69943,3.7088,3.62451,3.6526,16375207,0
+MPT.US,D,20241217,000000,3.62451,3.7369,3.56832,3.71817,15007919,0
+MPT.US,D,20241218,000000,3.69475,3.88675,3.66198,3.67135,21698340,0
+MPT.US,D,20241219,000000,3.69943,3.72285,3.52149,3.52149,19777087,0
+MPT.US,D,20241220,000000,3.49339,3.64324,3.48402,3.61514,24489461,0
+MPT.US,D,20241223,000000,3.60035,3.6526,3.48402,3.58705,14292808,0
+MPT.US,D,20241224,000000,3.55895,3.55895,3.47466,3.53085,6525776,0
+MPT.US,D,20241226,000000,3.48402,3.52149,3.42783,3.52149,11830276,0
+MPT.US,D,20241227,000000,3.48402,3.54022,3.45125,3.49339,10451987,0
+MPT.US,D,20241230,000000,3.42783,3.50276,3.39505,3.48402,15543989,0
+MPT.US,D,20241231,000000,3.49339,3.74626,3.48402,3.69943,20065369,0
+MPT.US,D,20250102,000000,3.6807,3.8077,3.6807,3.765,14498974,0
+MPT.US,D,20250103,000000,3.78372,3.92422,3.7369,3.88675,9774389,0
+MPT.US,D,20250106,000000,3.9008,3.99914,3.71817,3.7369,12735552,0
+MPT.US,D,20250107,000000,3.765,3.84928,3.61983,3.67135,8858079,0
+MPT.US,D,20250108,000000,3.64324,3.78372,3.44656,3.66198,17219890,0
+MPT.US,D,20250110,000000,3.61514,3.61514,3.4653,3.58705,29740344,0
+MPT.US,D,20250113,000000,3.50276,3.68997,3.28735,3.66198,22561553,0
+MPT.US,D,20250114,000000,3.69007,3.86802,3.67135,3.77437,17145018,0
+MPT.US,D,20250115,000000,3.83992,3.96168,3.83992,3.86802,10154092,0
+MPT.US,D,20250116,000000,3.85397,3.86568,3.7088,3.74626,8845881,0
+MPT.US,D,20250117,000000,3.7369,3.85865,3.6807,3.83056,14505207,0
+MPT.US,D,20250121,000000,3.87739,4.13027,3.86802,4.05533,18412359,0
+MPT.US,D,20250122,000000,4.05533,4.10215,3.99914,4.0647,9390572,0
+MPT.US,D,20250123,000000,4.05533,4.29884,3.9804,4.28011,14740488,0
+MPT.US,D,20250124,000000,4.28011,4.45804,4.26137,4.39249,18846703,0
+MPT.US,D,20250127,000000,4.32693,4.57981,4.3082,4.35503,13494688,0
+MPT.US,D,20250128,000000,4.32693,4.3363,4.15835,4.16772,10198181,0
+MPT.US,D,20250129,000000,4.35503,4.52361,3.9804,4.12089,25667463,0
+MPT.US,D,20250130,000000,4.14899,4.61727,4.13962,4.40186,27666097,0
+MPT.US,D,20250131,000000,4.46743,4.53298,4.29884,4.39249,17748738,0
+MPT.US,D,20250203,000000,4.32693,4.52361,4.28011,4.49551,17749111,0
+MPT.US,D,20250204,000000,4.4721,4.58918,4.46743,4.46743,11912047,0
+MPT.US,D,20250205,000000,4.48616,4.54234,4.42061,4.48616,10235880,0
+MPT.US,D,20250206,000000,4.49551,4.6079,4.45804,4.57981,16720894,0
+MPT.US,D,20250207,000000,4.52361,4.56107,4.45804,4.46743,7155081,0
+MPT.US,D,20250210,000000,4.51425,4.54234,4.42996,4.48616,6989776,0
+MPT.US,D,20250211,000000,4.47679,4.49551,4.41122,4.44869,5987904,0
+MPT.US,D,20250212,000000,4.37376,4.47679,4.36253,4.40186,5011763,0
+MPT.US,D,20250213,000000,4.42061,4.64537,4.42061,4.53298,7777704,0
+MPT.US,D,20250214,000000,4.55172,4.63881,4.53298,4.63601,6823592,0
+MPT.US,D,20250218,000000,4.63601,4.7765,4.62777,4.70156,10109541,0
+MPT.US,D,20250219,000000,4.66409,4.72966,4.61727,4.70156,6817055,0
+MPT.US,D,20250220,000000,4.70156,4.72498,4.66409,4.67347,6462449,0
+MPT.US,D,20250221,000000,4.70156,4.72966,4.52361,4.56107,8310627,0
+MPT.US,D,20250224,000000,4.55172,4.59387,4.47679,4.54234,8506607,0
+MPT.US,D,20250225,000000,4.50489,4.54704,4.44869,4.50489,7220526,0
+MPT.US,D,20250226,000000,4.52361,4.55172,4.44869,4.46743,7534239,0
+MPT.US,D,20250227,000000,4.65473,5.23541,4.63601,5.22605,32983911,0
+MPT.US,D,20250228,000000,5.19795,5.5632,5.19795,5.52573,40305662,0
+MPT.US,D,20250303,000000,5.58661,5.6194,5.33842,5.41335,25979527,0
+MPT.US,D,20250304,000000,5.38526,5.41335,5.12301,5.28224,16917087,0
+MPT.US,D,20250305,000000,5.2916,5.39463,5.20796,5.36652,9064404,0
+MPT.US,D,20250306,000000,5.31033,5.3565,5.18858,5.2916,13356130,0
+MPT.US,D,20250307,000000,5.31033,5.72241,5.30096,5.63813,18683227,0
+MPT.US,D,20250310,000000,5.60016,5.79949,5.47677,5.57168,15759071,0
+MPT.US,D,20250311,000000,5.56219,5.63813,5.32016,5.41033,11645848,0
+MPT.US,D,20250312,000000,5.60965,5.7283,5.53371,5.66661,11655085,0
+MPT.US,D,20250313,000000,5.69507,5.79949,5.50524,5.52423,8838172,0
+MPT.US,D,20250314,000000,5.55745,5.61439,5.51474,5.57168,8480364,0
+MPT.US,D,20250317,000000,5.58117,5.77101,5.55745,5.72355,9809490,0
+MPT.US,D,20250318,000000,5.70456,5.7805,5.65711,5.73304,9391531,0
+MPT.US,D,20250319,000000,5.70456,5.7489,5.58117,5.6761,8990207,0
+MPT.US,D,20250320,000000,5.64762,5.6761,5.5527,5.63813,8245993,0
+MPT.US,D,20250321,000000,5.6049,5.70456,5.56694,5.6761,15435507,0
+MPT.US,D,20250324,000000,5.6761,5.84695,5.62864,5.79949,10289256,0
+MPT.US,D,20250325,000000,5.79949,6.0178,5.79949,5.85644,14594519,0
+MPT.US,D,20250326,000000,5.83271,5.88017,5.75203,5.81847,7939515,0
+MPT.US,D,20250327,000000,5.80898,5.96085,5.79949,5.89441,8980315,0
+MPT.US,D,20250328,000000,5.87543,5.89441,5.69507,5.73304,7967121,0
+MPT.US,D,20250331,000000,5.68559,5.73779,5.6049,5.72355,8209712,0
+MPT.US,D,20250401,000000,5.77101,5.7805,5.51949,5.60965,11182596,0
+MPT.US,D,20250402,000000,5.58591,5.66661,5.52574,5.60965,5299703,0
+MPT.US,D,20250403,000000,5.45778,5.60016,5.42456,5.48626,13716958,0
+MPT.US,D,20250404,000000,5.27744,5.29642,4.78861,4.97371,22642730,0
+MPT.US,D,20250407,000000,4.77437,5.01641,4.45355,4.91676,18480609,0
+MPT.US,D,20250408,000000,5.06387,5.14455,4.66047,4.7554,11855172,0
+MPT.US,D,20250409,000000,4.60352,5.16354,4.47064,5.0876,23441397,0
+MPT.US,D,20250410,000000,5.0876,5.11608,4.83133,4.90726,13153042,0
+MPT.US,D,20250411,000000,4.88828,5.05912,4.79336,5.01166,9508663,0
+MPT.US,D,20250414,000000,5.11608,5.17303,5.04963,5.0876,9619528,0
+MPT.US,D,20250415,000000,5.0876,5.22998,5.08286,5.16354,9836887,0
+MPT.US,D,20250416,000000,5.15405,5.211,5.06387,5.11608,6942846,0
+MPT.US,D,20250417,000000,5.14455,5.25845,5.11608,5.17303,9248912,0
+MPT.US,D,20250421,000000,5.14455,5.16354,4.91684,4.94523,7878240,0
+MPT.US,D,20250422,000000,4.96422,5.01166,4.90251,4.93574,9109756,0
+MPT.US,D,20250423,000000,4.99269,5.16828,4.99269,5.05912,8431951,0
+MPT.US,D,20250424,000000,5.10658,5.27734,5.06861,5.18252,7595920,0
+MPT.US,D,20250425,000000,5.211,5.211,5.12557,5.14455,5542171,0
+MPT.US,D,20250428,000000,5.16354,5.26794,5.15405,5.22049,7470490,0
+MPT.US,D,20250429,000000,5.19676,5.24896,5.16828,5.211,8975582,0
+MPT.US,D,20250430,000000,5.13506,5.24896,5.05912,5.23947,14959365,0
+MPT.US,D,20250501,000000,5.28693,5.54796,4.87879,4.87879,19284176,0
+MPT.US,D,20250502,000000,4.91676,5.0876,4.84082,4.97371,10091561,0
+MPT.US,D,20250505,000000,4.95473,5.00218,4.87879,4.88828,7629027,0
+MPT.US,D,20250506,000000,4.84082,4.93099,4.79336,4.82183,7751317,0
+MPT.US,D,20250507,000000,4.85031,4.86929,4.7459,4.79336,10545783,0
+MPT.US,D,20250508,000000,4.86929,5.00218,4.79336,4.92625,9792429,0
+MPT.US,D,20250509,000000,4.93574,5.01166,4.88828,4.97371,7752673,0
+MPT.US,D,20250512,000000,5.05438,5.0876,4.87879,4.93574,8012936,0
+MPT.US,D,20250513,000000,4.96422,4.99269,4.7554,4.78386,10332029,0
+MPT.US,D,20250514,000000,4.76488,4.79327,4.63199,4.67946,9322241,0
+MPT.US,D,20250515,000000,4.71382,4.77437,4.65098,4.7554,7092500,0
+MPT.US,D,20250516,000000,4.78386,4.83133,4.7459,4.81234,7703830,0
+MPT.US,D,20250519,000000,4.76488,4.76488,4.67946,4.68895,10793853,0
+MPT.US,D,20250520,000000,4.67946,4.7459,4.66996,4.66996,7260793,0
+MPT.US,D,20250521,000000,4.66047,4.66047,4.37098,4.38521,12205916,0
+MPT.US,D,20250522,000000,4.36623,4.37572,4.21436,4.32826,15633341,0
+MPT.US,D,20250523,000000,4.28081,4.43267,4.27131,4.34724,9248059,0
+MPT.US,D,20250527,000000,4.37572,4.46115,4.31877,4.44217,7846692,0
+MPT.US,D,20250528,000000,4.42318,4.43258,4.32352,4.37572,6706928,0
+MPT.US,D,20250529,000000,4.42318,4.46115,4.30927,4.37572,6815235,0
+MPT.US,D,20250530,000000,4.37098,4.43267,4.30927,4.33775,13976254,0
+MPT.US,D,20250602,000000,4.2903,4.32826,4.21436,4.25233,10646068,0
+MPT.US,D,20250603,000000,4.24284,4.34724,4.15266,4.29978,11290871,0
+MPT.US,D,20250604,000000,4.31877,4.33775,4.23334,4.24284,6060023,0
+MPT.US,D,20250605,000000,4.23334,4.27131,4.18588,4.19538,5908833,0
+MPT.US,D,20250606,000000,4.23334,4.42318,4.19538,4.30927,12341041,0
+MPT.US,D,20250609,000000,4.3425,4.36149,4.23334,4.28081,6507898,0
+MPT.US,D,20250610,000000,4.30927,4.38521,4.28081,4.36623,5713367,0
+MPT.US,D,20250611,000000,4.42888,4.44217,4.28081,4.30927,6222717,0
+MPT.US,D,20250612,000000,4.29978,4.31877,4.22622,4.26182,6999292,0
+MPT.US,D,20250613,000000,4.20487,4.22859,4.14791,4.18588,6414219,0
+MPT.US,D,20250616,000000,4.20487,4.29978,4.18588,4.20487,6463906,0
+MPT.US,D,20250617,000000,4.19538,4.31402,4.14791,4.21436,7819479,0
+MPT.US,D,20250618,000000,4.22402,4.31101,4.20469,4.27236,9062235,0
+MPT.US,D,20250620,000000,4.29169,4.34485,4.22402,4.29169,14814146,0
+MPT.US,D,20250623,000000,4.26269,4.3288,4.18536,4.29169,7721048,0
+MPT.US,D,20250624,000000,4.30619,4.36901,4.29652,4.34968,9504246,0
+MPT.US,D,20250625,000000,4.32068,4.33035,4.25302,4.30136,8439564,0
+MPT.US,D,20250626,000000,4.31585,4.39801,4.28686,4.34968,5270145,0
+MPT.US,D,20250627,000000,4.35935,4.38834,4.26269,4.31101,12138349,0
+MPT.US,D,20250630,000000,4.30136,4.30136,4.10804,4.16603,13448850,0
+MPT.US,D,20250701,000000,4.13703,4.22886,4.09837,4.21436,13073641,0
+MPT.US,D,20250702,000000,4.22402,4.32068,4.19503,4.31101,10485908,0
+MPT.US,D,20250703,000000,4.31585,4.34001,4.22402,4.23369,5260742,0
+MPT.US,D,20250707,000000,4.20953,4.22402,4.0597,4.06937,10750352,0
+MPT.US,D,20250708,000000,4.0597,4.11287,4.01137,4.0887,8058868,0
+MPT.US,D,20250709,000000,4.09354,4.10804,3.99204,4.01137,8307582,0
+MPT.US,D,20250710,000000,4.02104,4.0887,3.97271,4.03071,7885057,0
+MPT.US,D,20250711,000000,4.02104,4.03071,3.95337,3.99204,8864032,0
+MPT.US,D,20250714,000000,3.97754,4.05004,3.97271,4.02104,6939659,0
+MPT.US,D,20250715,000000,4.03071,4.0597,3.93404,3.93404,8403149,0
+MPT.US,D,20250716,000000,3.97271,4.00171,3.90505,3.96304,7057579,0
+MPT.US,D,20250717,000000,3.97271,4.03071,3.94371,3.99204,7911362,0
+MPT.US,D,20250718,000000,4.01137,4.07904,3.93404,3.94371,10026685,0
+MPT.US,D,20250721,000000,3.97271,3.98237,3.85874,3.89539,9493998,0
+MPT.US,D,20250722,000000,3.89055,4.48501,3.88572,4.24336,30804246,0
+MPT.US,D,20250723,000000,4.30136,4.31101,4.14669,4.18536,11226886,0
+MPT.US,D,20250724,000000,4.12736,4.25302,4.09837,4.15636,7513797,0
+MPT.US,D,20250725,000000,4.15153,4.18536,4.11769,4.17569,6619150,0
+MPT.US,D,20250728,000000,4.16119,4.24326,4.10804,4.11769,6125204,0
+MPT.US,D,20250729,000000,4.09837,4.11769,4.0597,4.07904,6367479,0
+MPT.US,D,20250730,000000,4.07904,4.13703,3.98237,3.99204,8276039,0
+MPT.US,D,20250731,000000,4.07904,4.29169,3.94371,3.98237,18040066,0
+MPT.US,D,20250801,000000,3.98721,4.01137,3.87605,3.92438,9574119,0
+MPT.US,D,20250804,000000,3.95337,3.96304,3.88572,3.90505,7955680,0
+MPT.US,D,20250805,000000,3.92438,4.0597,3.90505,4.04037,10344704,0
+MPT.US,D,20250806,000000,4.05487,4.10804,3.94854,4.02104,8765481,0
+MPT.US,D,20250807,000000,4.0597,4.10794,4.00171,4.02104,6750481,0
+MPT.US,D,20250808,000000,4.03071,4.05487,3.91472,3.94371,6263212,0
+MPT.US,D,20250811,000000,3.96304,3.99204,3.86639,3.89539,8659170,0
+MPT.US,D,20250812,000000,3.91472,3.95337,3.81805,3.84705,11603481,0
+MPT.US,D,20250813,000000,3.86639,3.99204,3.84705,3.99204,9306334,0
+MPT.US,D,20250814,000000,3.94854,4.0597,3.90505,4.01137,8393274,0
+MPT.US,D,20250815,000000,4.03071,4.03071,3.87779,3.91472,11416306,0
+MPT.US,D,20250818,000000,3.91955,4.03071,3.88756,4.00171,7693718,0
+MPT.US,D,20250819,000000,4.03071,4.10804,4.01137,4.09837,8377746,0
+MPT.US,D,20250820,000000,4.1032,4.28202,4.0887,4.18536,12009343,0
+MPT.US,D,20250821,000000,4.13703,4.20469,4.12253,4.18536,6763523,0
+MPT.US,D,20250822,000000,4.20953,4.33035,4.15636,4.16603,9398505,0
+MPT.US,D,20250825,000000,4.16603,4.26269,4.13703,4.23369,6003103,0
+MPT.US,D,20250826,000000,4.22402,4.23852,4.16603,4.17569,7112734,0
+MPT.US,D,20250827,000000,4.17569,4.29169,4.15636,4.27236,7239766,0
+MPT.US,D,20250828,000000,4.28202,4.28202,4.17569,4.25302,5247945,0
+MPT.US,D,20250829,000000,4.24336,4.35935,4.22402,4.34968,6685700,0
+MPT.US,D,20250902,000000,4.31101,4.33035,4.19503,4.26269,9178697,0
+MPT.US,D,20250903,000000,4.24336,4.31101,4.22402,4.27236,6067072,0
+MPT.US,D,20250904,000000,4.27236,4.30136,4.22402,4.30136,6855766,0
+MPT.US,D,20250905,000000,4.33035,4.46568,4.32068,4.45601,10174579,0
+MPT.US,D,20250908,000000,4.42218,4.45591,4.36901,4.42701,9380410,0
+MPT.US,D,20250909,000000,4.43184,4.44634,4.35935,4.44634,7074924,0
+MPT.US,D,20250910,000000,4.42701,4.50433,4.40768,4.45601,7134865,0
+MPT.US,D,20250911,000000,4.49535,4.55437,4.47568,4.5347,7782829,0
+MPT.US,D,20250912,000000,4.52486,5.08546,4.51995,5.04621,22180581,0
+MPT.US,D,20250915,000000,5.03637,5.06588,4.7216,4.77078,13989438,0
+MPT.US,D,20250916,000000,4.80029,4.85931,4.7216,4.77078,8713315,0
+MPT.US,D,20250917,000000,4.81013,5.05604,4.79045,4.87898,12464496,0
+MPT.US,D,20250918,000000,4.87898,4.96751,4.81023,4.95768,6699328,0
+MPT.US,D,20250919,000000,4.938,5.08555,4.84947,4.92817,40896740,0
+MPT.US,D,20250922,000000,4.91833,4.97243,4.85931,4.92817,7182914,0
+MPT.US,D,20250923,000000,4.938,4.99702,4.83964,4.87898,7406902,0
+MPT.US,D,20250924,000000,4.87898,4.87898,4.78062,4.79045,5224001,0
+MPT.US,D,20250925,000000,4.77078,4.83472,4.75111,4.81013,5782336,0
+MPT.US,D,20250926,000000,4.8298,4.88882,4.80029,4.83964,4085226,0
+MPT.US,D,20250929,000000,4.86915,4.87898,4.73635,4.86915,6091895,0
+MPT.US,D,20250930,000000,4.87898,4.99702,4.85931,4.98719,6151576,0
+MPT.US,D,20251001,000000,4.96751,5.34131,4.96751,5.29212,14653157,0
+MPT.US,D,20251002,000000,5.29212,5.42984,5.27245,5.42,9330859,0
+MPT.US,D,20251003,000000,5.42,5.65608,5.41016,5.44951,10161449,0
+MPT.US,D,20251006,000000,5.45935,5.49377,5.30196,5.3118,8672182,0
+MPT.US,D,20251007,000000,5.3118,5.41016,5.25691,5.33147,6576943,0
+MPT.US,D,20251008,000000,5.32163,5.3659,5.26261,5.30196,5898615,0
+MPT.US,D,20251009,000000,5.29212,5.35114,5.13474,5.16425,7656955,0
+MPT.US,D,20251010,000000,5.19376,5.23301,4.99702,5.06588,7875184,0
+MPT.US,D,20251013,000000,5.08064,5.16425,4.99702,5.05604,5907701,0
+MPT.US,D,20251014,000000,5.02653,5.16425,5.02653,5.13474,7300408,0
+MPT.US,D,20251015,000000,5.16425,5.26753,5.14457,5.17408,6628997,0
+MPT.US,D,20251016,000000,5.24294,5.28229,5.15441,5.17408,6945284,0
+MPT.US,D,20251017,000000,5.15933,5.16425,5.02653,5.05604,5185547,0
+MPT.US,D,20251020,000000,5.05113,5.14949,5.05113,5.13474,4291770,0
+MPT.US,D,20251021,000000,5.13474,5.16425,5.05113,5.06588,3926878,0
+MPT.US,D,20251022,000000,5.02958,5.07572,4.89866,4.97735,6852440,0
+MPT.US,D,20251023,000000,4.99702,5.0167,4.95768,4.97735,5369203,0
+MPT.US,D,20251024,000000,5.0167,5.14457,5.01178,5.04621,5671619,0
+MPT.US,D,20251027,000000,5.04129,5.11506,5.0167,5.04621,5469206,0
+MPT.US,D,20251028,000000,5.03637,5.03637,4.83964,4.87898,8021860,0
+MPT.US,D,20251029,000000,4.87898,4.90358,4.7216,4.78062,9071088,0
+MPT.US,D,20251030,000000,4.92817,5.09539,4.90849,5.08555,13616897,0
+MPT.US,D,20251031,000000,5.08555,5.11506,4.938,5.08555,7533334,0
+MPT.US,D,20251103,000000,5.08555,5.16425,4.97735,5.00686,11113010,0
+MPT.US,D,20251104,000000,4.95768,4.95768,4.72652,4.84947,11372094,0
+MPT.US,D,20251105,000000,4.81996,4.89866,4.78062,4.79045,8391549,0
+MPT.US,D,20251106,000000,4.80029,4.99702,4.7216,4.95768,8740220,0
+MPT.US,D,20251107,000000,4.938,5.0167,4.88882,4.98719,8999140,0
+MPT.US,D,20251110,000000,4.98719,5.06588,4.87898,4.87898,11139925,0
+MPT.US,D,20251111,000000,4.87898,5.0167,4.87898,4.99702,6640957,0
+MPT.US,D,20251112,000000,4.95768,5.00194,4.89866,4.89866,9886415,0
+MPT.US,D,20251113,000000,4.89866,4.94784,4.86915,4.89866,9861278,0
+MPT.US,D,20251114,000000,4.85931,4.938,4.80029,4.86915,7261004,0
+MPT.US,D,20251117,000000,4.90849,5.15441,4.87898,5.05604,11064421,0
+MPT.US,D,20251118,000000,5.02653,5.06588,4.96751,5.0167,7423592,0
+MPT.US,D,20251119,000000,5.05604,5.05604,4.9021,4.95768,6671916,0
+MPT.US,D,20251120,000000,4.97735,5.03637,4.92817,4.94784,7020418,0
+MPT.US,D,20251121,000000,4.95768,5.22327,4.94784,5.21343,9671871,0
+MPT.US,D,20251124,000000,5.21343,5.27245,5.16917,5.2331,8810534,0
+MPT.US,D,20251125,000000,5.25278,5.59706,5.25278,5.55771,10529553,0
+MPT.US,D,20251126,000000,5.55771,5.72494,5.53804,5.67575,9595696,0
+MPT.US,D,20251128,000000,5.69543,5.70526,5.64624,5.66592,3727927,0
+MPT.US,D,20251201,000000,5.5823,5.63641,5.50361,5.5282,6701375,0
+MPT.US,D,20251202,000000,5.49869,5.5282,5.42984,5.51837,5051318,0
+MPT.US,D,20251203,000000,5.51837,5.55771,5.48886,5.5282,6023686,0
+MPT.US,D,20251204,000000,5.54837,5.59706,5.50853,5.51837,4451909,0
+MPT.US,D,20251205,000000,5.51837,5.54788,5.38065,5.39049,5084562,0
+MPT.US,D,20251208,000000,5.37574,5.45935,5.37574,5.39049,5089527,0
+MPT.US,D,20251209,000000,5.38557,5.44951,5.36098,5.36098,4006300,0
+MPT.US,D,20251210,000000,5.37977,5.48886,5.36098,5.42,9705096,0
+MPT.US,D,20251211,000000,5.43,5.43,5.03,5.13,10887068,0
+MPT.US,D,20251212,000000,5.14,5.205,5.07,5.1,8208144,0
+MPT.US,D,20251215,000000,5.12,5.13,4.99,5.04,7488818,0
+MPT.US,D,20251216,000000,5.04,5.0745,4.88,4.9,6718623,0
+MPT.US,D,20251217,000000,4.9,5.05,4.89,5,6926868,0
+MPT.US,D,20251218,000000,5.04,5.13,4.995,5.08,7387751,0
+MPT.US,D,20251219,000000,5.07,5.19,5.02,5.14,10402812,0
+MPT.US,D,20251222,000000,5.09,5.1699,5.05,5.07,6486042,0
+MPT.US,D,20251223,000000,5.035,5.05,4.975,5.02,4759085,0
+MPT.US,D,20251224,000000,5.01,5.05,5.01,5.05,1709991,0
+MPT.US,D,20251226,000000,5.055,5.1,5.02,5.08,3335410,0
+MPT.US,D,20251229,000000,5.08,5.1,5.04,5.09,5793146,0
+MPT.US,D,20251230,000000,5.09,5.155,5.04,5.06,4653088,0
+MPT.US,D,20251231,000000,5.05,5.08,4.99,5,5331120,0
+MPT.US,D,20260102,000000,5.02,5.12,4.98,5.08,6186049,0
+MPT.US,D,20260105,000000,5.08,5.11,5.02,5.09,5853255,0
+MPT.US,D,20260106,000000,5.05,5.32,5.05,5.3,7101202,0
+MPT.US,D,20260107,000000,5.35,5.58,5.34,5.38,7405291,0
+MPT.US,D,20260108,000000,5.37,5.45,5.32,5.44,6223088,0
+MPT.US,D,20260109,000000,5.44,5.49,5.4,5.42,4020083,0
+MPT.US,D,20260112,000000,5.405,5.4954,5.35,5.36,5294174,0
+MPT.US,D,20260113,000000,5.375,5.485,5.3,5.33,12482718,0
+MPT.US,D,20260114,000000,5.31,5.311,5.05,5.14,10534398,0
+MPT.US,D,20260115,000000,5.18,5.28,5.15,5.16,6473116,0
+MPT.US,D,20260116,000000,5.09,5.24,5.05,5.2,5448602,0
+MPT.US,D,20260120,000000,5.09,5.21,5.02,5.14,8411430,0
+MPT.US,D,20260121,000000,5.16,5.28,5.12,5.2,5394878,0
+MPT.US,D,20260122,000000,5.2,5.235,5.09,5.09,5372979,0
+MPT.US,D,20260123,000000,5.1,5.14,5.075,5.11,5469965,0
+MPT.US,D,20260126,000000,5.11,5.13,5.06,5.06,6466574,0
+MPT.US,D,20260127,000000,5.05,5.16,5.01,5.11,4377371,0
+MPT.US,D,20260128,000000,5.09,5.15,5,5,6541140,0
+MPT.US,D,20260129,000000,5.05,5.0799,4.93,5.05,7066094,0
+MPT.US,D,20260130,000000,5,5.08,4.945,5.02,8025326,0
+MPT.US,D,20260202,000000,5,5.16,4.91,5.14,5202591,0
+MPT.US,D,20260203,000000,5.16,5.235,5.04,5.2,6737723,0
+MPT.US,D,20260204,000000,5.2,5.35,5.155,5.24,6722143,0
+MPT.US,D,20260205,000000,5.28,5.33,5.1701,5.28,5597664,0
+MPT.US,D,20260206,000000,5.3,5.39,5.255,5.36,4736059,0
+MPT.US,D,20260209,000000,5.36,5.46,5.3,5.46,4109970,0
+MPT.US,D,20260210,000000,5.45,5.63,5.44,5.62,6471555,0
+MPT.US,D,20260211,000000,5.61,5.74,5.58,5.7,8106354,0
+MPT.US,D,20260212,000000,5.7,5.775,5.55,5.56,4965771,0
+MPT.US,D,20260213,000000,5.55,5.64,5.42,5.44,4674373,0
+MPT.US,D,20260217,000000,5.482,5.49,5.37,5.43,4526841,0
+MPT.US,D,20260218,000000,5.43,5.46,5.34,5.37,5926432,0
diff --git a/daily/us/nyse stocks/2/mpx.us.txt b/daily/us/nyse stocks/2/mpx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b866dc216ce84f99a5a9641a7833987b65ff33f
--- /dev/null
+++ b/daily/us/nyse stocks/2/mpx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPX.US,D,20050225,000000,12.6573,12.6573,12.3905,12.4326,67605.695020325,0
+MPX.US,D,20050228,000000,12.3905,12.9036,12.3436,12.7893,87844.538059944,0
+MPX.US,D,20050301,000000,12.8617,13.1705,12.6349,12.7023,79611.094761008,0
+MPX.US,D,20050302,000000,12.6134,12.6134,12.3298,12.4198,70716.766227092,0
+MPX.US,D,20050303,000000,12.3631,12.413,11.9174,12.0992,51589.970014754,0
+MPX.US,D,20050304,000000,12.1364,12.3631,12.0992,12.1618,84281.282218717,0
+MPX.US,D,20050307,000000,12.0728,12.2781,11.5342,12.1295,170565.68098556,0
+MPX.US,D,20050308,000000,12.15,12.2077,11.9663,11.979,117638.59486846,0
+MPX.US,D,20050309,000000,11.979,11.979,11.8099,11.8763,41806.617844311,0
+MPX.US,D,20050310,000000,11.8528,12.1158,11.758,12.0269,64264.43932769,0
+MPX.US,D,20050311,000000,12.1432,12.3856,11.9741,12.242,128536.0399505,0
+MPX.US,D,20050314,000000,12.3084,12.3211,11.9604,12.0591,87767.809897988,0
+MPX.US,D,20050315,000000,11.8919,12.5479,11.8919,12.4511,39584.570274071,0
+MPX.US,D,20050316,000000,12.4462,12.6485,12.2155,12.5479,82728.304220732,0
+MPX.US,D,20050317,000000,12.5781,12.8968,12.5781,12.8078,196586.75831017,0
+MPX.US,D,20050318,000000,12.8705,12.9193,12.5527,12.6134,112372.99687397,0
+MPX.US,D,20050321,000000,12.6485,12.6485,12.2576,12.3797,37213.158548558,0
+MPX.US,D,20050322,000000,12.3084,12.5156,11.6818,11.6818,60342.095688511,0
+MPX.US,D,20050323,000000,11.6163,11.6222,10.7972,10.8118,106295.10340491,0
+MPX.US,D,20050324,000000,10.8197,11.8695,10.8197,11.5274,69378.627082584,0
+MPX.US,D,20050328,000000,11.6017,12.0416,11.5743,11.9242,55147.087603024,0
+MPX.US,D,20050329,000000,11.9389,12.1432,10.7533,10.7601,115932.16054656,0
+MPX.US,D,20050330,000000,11.2644,11.4404,11.0954,11.1491,56042.249492508,0
+MPX.US,D,20050331,000000,11.2303,11.5674,11.1285,11.3377,33056.538254872,0
+MPX.US,D,20050401,000000,11.4052,11.7366,10.6242,10.9614,64637.849715875,0
+MPX.US,D,20050404,000000,10.9546,11.4678,10.8597,11.3113,70716.766227092,0
+MPX.US,D,20050405,000000,11.3309,11.8099,11.3309,11.5674,32909.220183918,0
+MPX.US,D,20050406,000000,11.6017,11.8157,11.5674,11.717,47293.19294523,0
+MPX.US,D,20050407,000000,11.6682,11.6682,11.4678,11.5059,26980.690870134,0
+MPX.US,D,20050408,000000,11.4404,11.5821,11.3602,11.3661,29949.559216743,0
+MPX.US,D,20050411,000000,11.3661,11.63,11.2644,11.3456,33208.971536625,0
+MPX.US,D,20050412,000000,11.3456,11.4531,10.9546,11.3065,45367.827601219,0
+MPX.US,D,20050413,000000,11.2986,11.2986,10.7337,10.8285,43290.028975456,0
+MPX.US,D,20050414,000000,10.8285,11.1921,10.6897,10.8197,68047.649233191,0
+MPX.US,D,20050415,000000,10.7904,10.7972,9.94581,10.114,95477.455611305,0
+MPX.US,D,20050418,000000,10.2508,10.4854,10.1717,10.1843,80945.141736879,0
+MPX.US,D,20050419,000000,10.2508,10.588,10.2508,10.3877,36615.701927462,0
+MPX.US,D,20050420,000000,10.4218,10.5587,10.1178,10.1178,43438.370088571,0
+MPX.US,D,20050421,000000,10.0847,10.1843,8.90443,9.33588,280049.60680135,0
+MPX.US,D,20050422,000000,9.30265,9.78063,9.27567,9.44438,159074.87145106,0
+MPX.US,D,20050425,000000,9.5089,9.76499,9.44829,9.61446,38397.841369155,0
+MPX.US,D,20050426,000000,9.54311,9.8168,9.42777,9.45513,41210.184265374,0
+MPX.US,D,20050427,000000,9.5783,9.65747,8.60082,8.67373,78719.001998002,0
+MPX.US,D,20050428,000000,8.67373,8.67373,8.09448,8.09448,80353.823368739,0
+MPX.US,D,20050429,000000,8.09448,8.93716,8.02694,8.83443,87317.671347848,0
+MPX.US,D,20050502,000000,8.80218,9.20891,8.77021,9.20891,116973.61746484,0
+MPX.US,D,20050503,000000,9.374,9.6995,9.30851,9.68484,111189.33709554,0
+MPX.US,D,20050504,000000,9.78846,9.98492,9.69168,9.80898,67306.966709778,0
+MPX.US,D,20050505,000000,9.78063,10.1178,9.72785,9.72785,60787.119027854,0
+MPX.US,D,20050506,000000,9.78063,9.91648,9.78063,9.84612,30835.513726793,0
+MPX.US,D,20050509,000000,9.83929,10.0182,9.80116,10.0182,50557.720475908,0
+MPX.US,D,20050510,000000,10.0847,10.0847,9.14537,9.14537,86876.740177141,0
+MPX.US,D,20050511,000000,9.24282,9.61446,9.1655,9.51671,84207.62318324,0
+MPX.US,D,20050512,000000,9.59198,9.63889,9.1655,9.30851,50407.333278475,0
+MPX.US,D,20050513,000000,9.27567,9.5783,9.11273,9.30851,45959.145969358,0
+MPX.US,D,20050516,000000,9.374,9.48641,9.31437,9.44438,60928.298845853,0
+MPX.US,D,20050517,000000,9.5089,9.51671,9.3437,9.43656,60191.708491078,0
+MPX.US,D,20050518,000000,9.44438,9.94581,9.374,9.83929,47886.557397688,0
+MPX.US,D,20050519,000000,9.83342,10.199,9.78846,10.1648,42252.664225814,0
+MPX.US,D,20050520,000000,9.92922,10.2733,9.92922,10.239,57520.545412856,0
+MPX.US,D,20050523,000000,10.2342,10.2801,10.1256,10.1717,47293.19294523,0
+MPX.US,D,20050524,000000,10.1775,10.2342,10.024,10.1178,38248.477213881,0
+MPX.US,D,20050525,000000,10.2205,10.2205,9.76499,9.78846,70569.448156138,0
+MPX.US,D,20050526,000000,9.78063,10.2508,9.7386,10.1256,21055.230682828,0
+MPX.US,D,20050527,000000,10.1433,10.3056,10.1316,10.2801,22679.821631971,0
+MPX.US,D,20050531,000000,10.2733,10.2733,10.1178,10.1843,30694.333908794,0
+MPX.US,D,20050601,000000,10.1511,10.2733,9.93504,10.1061,72792.518768537,0
+MPX.US,D,20050602,000000,10.0847,10.0847,9.67799,9.75229,70716.766227092,0
+MPX.US,D,20050603,000000,9.61446,9.61446,9.10794,9.36716,76946.069935744,0
+MPX.US,D,20050606,000000,9.36716,9.74642,9.36716,9.7386,73531.155207631,0
+MPX.US,D,20050607,000000,9.71417,9.74642,9.30851,9.42777,71903.495132008,0
+MPX.US,D,20050608,000000,9.42777,9.44438,8.86239,9.07235,47293.19294523,0
+MPX.US,D,20050609,000000,9.0053,9.35738,8.93716,9.29483,81985.575612999,0
+MPX.US,D,20050610,000000,9.36423,9.84612,9.36423,9.7953,81537.483147178,0
+MPX.US,D,20050613,000000,9.84612,10.4483,9.64378,10.4004,83759.530717418,0
+MPX.US,D,20050614,000000,10.5372,10.7337,10.3759,10.5294,43140.664820182,0
+MPX.US,D,20050615,000000,10.6242,10.7044,10.4619,10.5216,21793.867121922,0
+MPX.US,D,20050616,000000,10.4551,10.5088,10.1843,10.4551,18089.431462697,0
+MPX.US,D,20050617,000000,10.5148,10.5216,10.3192,10.4356,59002.933501842,0
+MPX.US,D,20050620,000000,10.4356,10.5216,10.2879,10.2879,39138.523892568,0
+MPX.US,D,20050621,000000,10.3544,10.3544,10.1178,10.1256,51146.992759729,0
+MPX.US,D,20050622,000000,10.0847,10.1843,9.84612,9.94581,279459.31147537,0
+MPX.US,D,20050623,000000,10.0847,10.114,9.84612,9.84612,68790.377840923,0
+MPX.US,D,20050624,000000,9.84612,9.94581,9.78063,9.78063,78425.388898251,0
+MPX.US,D,20050627,000000,9.74642,9.7953,9.61446,9.67214,43140.664820182,0
+MPX.US,D,20050628,000000,9.64378,9.94581,9.64378,9.93899,27577.12444907,0
+MPX.US,D,20050629,000000,9.91648,9.93899,9.78063,9.78063,53222.745301172,0
+MPX.US,D,20050630,000000,9.84612,9.91648,9.78063,9.8168,70569.448156138,0
+MPX.US,D,20050701,000000,9.8168,9.9546,9.78063,9.91648,59452.049009824,0
+MPX.US,D,20050705,000000,9.84612,10.1843,9.8168,10.1843,52182.311425052,0
+MPX.US,D,20050706,000000,10.0847,10.0847,9.15201,9.20119,142027.9199488,0
+MPX.US,D,20050707,000000,9.20891,9.2225,8.61254,8.83443,245064.63407599,0
+MPX.US,D,20050708,000000,8.83443,8.90443,8.60082,8.90443,145879.67367898,0
+MPX.US,D,20050711,000000,8.97138,9.17215,8.97138,9.17215,268488.20735785,0
+MPX.US,D,20050712,000000,9.20119,9.24566,8.95818,9.21477,121866.8281133,0
+MPX.US,D,20050713,000000,9.33588,9.36716,9.17215,9.30851,84354.941254194,0
+MPX.US,D,20050714,000000,9.36716,9.374,9.13383,9.15201,57819.273723404,0
+MPX.US,D,20050715,000000,9.17215,9.21477,8.83443,8.93716,120085.71171377,0
+MPX.US,D,20050718,000000,8.93716,9.1396,8.88477,8.95213,364260.29911108,0
+MPX.US,D,20050719,000000,9.01839,9.10794,8.9446,9.03717,58564.048415455,0
+MPX.US,D,20050720,000000,9.10794,9.17215,8.97138,9.10794,44918.712093237,0
+MPX.US,D,20050721,000000,9.17215,9.66432,9.17215,9.42777,165596.7652173,0
+MPX.US,D,20050722,000000,9.42777,9.78063,9.374,9.78063,75016.612423095,0
+MPX.US,D,20050725,000000,9.78063,9.83342,9.44438,9.44438,47586.80604498,0
+MPX.US,D,20050726,000000,9.5089,9.71417,9.5089,9.62131,54854.497545432,0
+MPX.US,D,20050727,000000,9.91648,10.0465,9.28144,9.30851,113116.74852386,0
+MPX.US,D,20050728,000000,9.5089,9.64378,9.38183,9.64378,65085.942181697,0
+MPX.US,D,20050729,000000,9.71417,9.74642,9.50303,9.5089,82128.801515317,0
+MPX.US,D,20050801,000000,9.5001,9.64378,9.44438,9.44438,38841.841666339,0
+MPX.US,D,20050802,000000,9.5089,9.78063,9.48641,9.61446,61376.391311674,0
+MPX.US,D,20050803,000000,9.61446,9.77379,9.51671,9.7386,40177.934726529,0
+MPX.US,D,20050804,000000,9.71417,9.74642,9.47761,9.54311,57378.342552699,0
+MPX.US,D,20050805,000000,9.5089,9.69168,9.44438,9.67214,77390.070232927,0
+MPX.US,D,20050808,000000,9.71417,9.7386,9.5783,9.64378,37656.135803583,0
+MPX.US,D,20050809,000000,9.64378,9.88033,9.64378,9.85492,60342.095688511,0
+MPX.US,D,20050810,000000,9.88813,10.0847,9.8168,9.90186,97103.069602609,0
+MPX.US,D,20050811,000000,9.88033,9.9546,9.71417,9.93504,31428.878179251,0
+MPX.US,D,20050812,000000,9.92922,9.92922,9.54311,9.5783,63007.120513775,0
+MPX.US,D,20050815,000000,9.61446,9.77379,9.47761,9.67799,48479.921850146,0
+MPX.US,D,20050816,000000,9.67799,9.67799,9.35054,9.36423,46696.759366293,0
+MPX.US,D,20050817,000000,9.42777,9.5783,9.38867,9.5089,41210.184265374,0
+MPX.US,D,20050818,000000,9.5089,9.54311,9.44438,9.45513,38097.066974288,0
+MPX.US,D,20050819,000000,9.45513,9.49423,9.3955,9.46296,21496.161853534,0
+MPX.US,D,20050822,000000,9.44438,9.49423,9.13383,9.20119,49071.240218285,0
+MPX.US,D,20050823,000000,9.17215,9.25338,8.97138,9.02387,34246.336286267,0
+MPX.US,D,20050824,000000,8.95818,9.10178,8.85603,8.89044,61080.732127605,0
+MPX.US,D,20050825,000000,8.90443,8.92309,8.44423,8.59358,86580.057950912,0
+MPX.US,D,20050826,000000,8.60805,8.70111,8.06897,8.10729,101851.00826443,0
+MPX.US,D,20050829,000000,8.03955,8.2284,8.00485,8.13426,38989.159737295,0
+MPX.US,D,20050830,000000,8.13426,8.16184,8.06125,8.10055,35137.406007114,0
+MPX.US,D,20050831,000000,8.10055,8.16184,8.09448,8.12772,128829.65305024,0
+MPX.US,D,20050901,000000,8.09448,8.12772,8.06125,8.08177,57671.955652449,0
+MPX.US,D,20050902,000000,8.08177,8.10055,8.06125,8.06125,36170.678588119,0
+MPX.US,D,20050906,000000,8.09448,8.11394,8.03955,8.06897,77976.27339027,0
+MPX.US,D,20050907,000000,8.06897,8.09448,8.02694,8.07484,104374.8532717,0
+MPX.US,D,20050908,000000,8.01932,8.01932,7.7036,7.72256,136396.07286125,0
+MPX.US,D,20050909,000000,7.72256,7.79108,7.54134,7.58708,74276.952941841,0
+MPX.US,D,20050912,000000,7.52188,7.62051,7.41944,7.58708,98886.232086461,0
+MPX.US,D,20050913,000000,7.52188,7.52188,7.35229,7.38611,244322.92851042,0
+MPX.US,D,20050914,000000,7.41944,7.41944,7.13646,7.1565,887590.3544624,0
+MPX.US,D,20050915,000000,7.15004,7.41348,7.15004,7.33234,77684.706374838,0
+MPX.US,D,20050916,000000,7.52188,8.18803,7.52188,8.08852,260485.97158694,0
+MPX.US,D,20050919,000000,8.09448,8.15421,7.89821,8.02694,84503.282367309,0
+MPX.US,D,20050920,000000,7.99116,7.99116,7.35229,7.35229,267896.88898972,0
+MPX.US,D,20050921,000000,7.35229,7.47995,7.2171,7.2171,94283.565411273,0
+MPX.US,D,20050922,000000,7.21065,7.35229,7.11623,7.1565,85838.35238534,0
+MPX.US,D,20050923,000000,7.1565,7.42658,7.13646,7.37252,44918.712093237,0
+MPX.US,D,20050926,000000,7.43919,7.56215,7.38611,7.45267,74276.952941841,0
+MPX.US,D,20050927,000000,7.41944,7.48699,7.38611,7.47398,38841.841666339,0
+MPX.US,D,20050928,000000,7.54134,7.54134,7.35229,7.42658,44034.803667507,0
+MPX.US,D,20050929,000000,7.38611,7.52188,7.35229,7.41944,52477.970609122,0
+MPX.US,D,20050930,000000,7.41944,7.45267,7.35932,7.43919,28166.39673289,0
+MPX.US,D,20051003,000000,8.08852,8.49965,8.0116,8.13426,344687.45651723,0
+MPX.US,D,20051004,000000,8.2284,8.63327,8.16184,8.38988,113264.06659482,0
+MPX.US,D,20051005,000000,8.5237,8.56827,7.82383,7.85813,110892.6548693,0
+MPX.US,D,20051006,000000,7.77064,7.82383,7.48699,7.52188,101402.91579861,0
+MPX.US,D,20051007,000000,7.52188,7.82383,7.52188,7.64836,54705.133390159,0
+MPX.US,D,20051010,000000,7.79108,7.89821,7.58708,7.60838,38841.841666339,0
+MPX.US,D,20051011,000000,7.60838,7.60838,7.41944,7.41944,81985.575612999,0
+MPX.US,D,20051012,000000,7.41944,7.47398,7.27135,7.27135,79316.458619097,0
+MPX.US,D,20051013,000000,7.27135,7.31172,7.23079,7.28464,60928.298845853,0
+MPX.US,D,20051014,000000,7.28464,7.39315,7.28464,7.33234,40028.570571255,0
+MPX.US,D,20051017,000000,7.3994,7.41944,7.2171,7.28464,85096.646819767,0
+MPX.US,D,20051018,000000,7.35229,7.35229,7.26451,7.28464,63893.075023824,0
+MPX.US,D,20051019,000000,7.28464,7.41944,7.23763,7.41944,50997.628604455,0
+MPX.US,D,20051020,000000,7.35229,7.41944,7.28464,7.37926,48922.899105171,0
+MPX.US,D,20051021,000000,7.35932,7.41944,7.25112,7.31172,37509.840774787,0
+MPX.US,D,20051024,000000,7.41944,7.61503,7.41944,7.61503,49813.968826017,0
+MPX.US,D,20051025,000000,7.60838,7.69069,7.37252,7.50721,57227.955355265,0
+MPX.US,D,20051026,000000,7.45267,7.45267,6.47559,6.71136,191544.18350643,0
+MPX.US,D,20051027,000000,6.67773,6.69122,6.23914,6.27296,140841.19104388,0
+MPX.US,D,20051028,000000,6.27296,6.44148,6.20561,6.31362,105851.10310773,0
+MPX.US,D,20051031,000000,6.27296,6.47559,6.23914,6.43493,93993.021438001,0
+MPX.US,D,20051101,000000,6.40775,6.44148,6.3406,6.38107,53816.10975363,0
+MPX.US,D,20051102,000000,6.37403,6.81262,6.37403,6.7789,92800.154280128,0
+MPX.US,D,20051103,000000,6.80578,6.84644,6.71136,6.73872,51442.651943798,0
+MPX.US,D,20051104,000000,6.75886,6.78574,6.71136,6.74498,82872.553165209,0
+MPX.US,D,20051107,000000,6.74498,6.9005,6.67773,6.84644,81096.551976472,0
+MPX.US,D,20051108,000000,6.75886,6.82621,6.73872,6.73872,58707.274317773,0
+MPX.US,D,20051109,000000,6.73872,7.00831,6.67773,6.7789,45805.689645446,0
+MPX.US,D,20051110,000000,6.75886,6.98153,6.71136,6.97469,50557.720475908,0
+MPX.US,D,20051111,000000,6.94742,6.94742,6.84644,6.88036,68790.377840923,0
+MPX.US,D,20051114,000000,6.91399,6.97469,6.72514,6.75886,58115.955949633,0
+MPX.US,D,20051115,000000,6.81262,6.88036,6.65036,6.68447,48775.581034215,0
+MPX.US,D,20051116,000000,6.67773,6.84644,6.66414,6.66414,44183.144780622,0
+MPX.US,D,20051117,000000,6.67108,6.78574,6.6442,6.73139,27577.12444907,0
+MPX.US,D,20051118,000000,6.7789,6.84644,6.72514,6.82621,42252.664225814,0
+MPX.US,D,20051121,000000,6.75886,6.81927,6.73872,6.80578,88055.284744782,0
+MPX.US,D,20051122,000000,6.79913,6.90685,6.74498,6.86658,36170.678588119,0
+MPX.US,D,20051123,000000,6.86658,6.94742,6.71136,6.94096,48334.64986351,0
+MPX.US,D,20051125,000000,6.91399,6.91399,6.75886,6.7789,10972.127159678,0
+MPX.US,D,20051128,000000,6.74498,6.79913,6.54958,6.63081,63154.43858473,0
+MPX.US,D,20051129,000000,6.74498,6.8397,6.71136,6.81262,80206.505297785,0
+MPX.US,D,20051130,000000,6.7789,6.79913,6.73139,6.78574,106295.10340491,0
+MPX.US,D,20051201,000000,6.79913,6.91399,6.79249,6.90685,52031.924227619,0
+MPX.US,D,20051202,000000,6.84644,6.84644,6.71136,6.73872,77976.27339027,0
+MPX.US,D,20051205,000000,6.69122,6.74498,6.6442,6.72514,48775.581034215,0
+MPX.US,D,20051206,000000,6.74498,7.07595,6.74498,6.98153,75756.271904349,0
+MPX.US,D,20051207,000000,7.01506,7.09589,6.81262,6.853,51146.992759729,0
+MPX.US,D,20051208,000000,6.84644,6.92718,6.72514,6.75886,64490.53164492,0
+MPX.US,D,20051209,000000,6.73872,6.88036,6.73872,6.81262,26535.66753079,0
+MPX.US,D,20051212,000000,6.88036,6.91399,6.81262,6.89375,27280.442222841,0
+MPX.US,D,20051213,000000,6.90685,6.93423,6.81262,6.86003,69083.990940674,0
+MPX.US,D,20051214,000000,6.79249,7.12307,6.79249,7.09589,66270.625002295,0
+MPX.US,D,20051215,000000,7.10929,7.12952,6.88651,7.05543,73388.952347473,0
+MPX.US,D,20051216,000000,7.0824,7.204,7.07595,7.07595,142325.62521719,0
+MPX.US,D,20051219,000000,7.2171,7.27809,6.81927,6.88036,113411.38466577,0
+MPX.US,D,20051220,000000,6.81262,6.94742,6.78574,6.88036,46696.759366293,0
+MPX.US,D,20051221,000000,6.81262,6.94096,6.81262,6.90685,40921.686376421,0
+MPX.US,D,20051222,000000,7.04204,7.72842,6.98778,7.72842,157890.18863046,0
+MPX.US,D,20051223,000000,7.75765,7.98471,7.48699,7.59431,89396.49301577,0
+MPX.US,D,20051227,000000,7.55501,7.62051,7.26451,7.27809,93846.726409205,0
+MPX.US,D,20051228,000000,7.34555,7.45981,7.29149,7.36617,42993.346749227,0
+MPX.US,D,20051229,000000,7.36617,7.53469,7.32531,7.36617,43438.370088571,0
+MPX.US,D,20051230,000000,7.29843,7.31847,7.06901,7.07595,123642.82930204,0
+MPX.US,D,20060103,000000,7.12307,7.24438,6.88036,7.204,80945.141736879,0
+MPX.US,D,20060104,000000,7.25112,7.31847,6.99473,7.06901,53964.450866745,0
+MPX.US,D,20060105,000000,7.06901,7.19051,6.97469,7.10284,63747.803037188,0
+MPX.US,D,20060106,000000,7.11623,7.48699,7.10929,7.42658,66861.943370434,0
+MPX.US,D,20060109,000000,7.43361,7.45981,7.30488,7.35229,71903.495132008,0
+MPX.US,D,20060110,000000,7.41944,7.41944,7.28464,7.31847,69378.627082584,0
+MPX.US,D,20060111,000000,7.29149,7.3386,7.0824,7.15004,68636.921517011,0
+MPX.US,D,20060112,000000,7.1565,7.25112,7.09589,7.10284,52630.403890874,0
+MPX.US,D,20060113,000000,7.08915,7.31847,7.08915,7.27135,46405.192350861,0
+MPX.US,D,20060117,000000,7.13646,7.2171,7.11623,7.15004,62264.391906043,0
+MPX.US,D,20060118,000000,7.10284,7.28464,7.0824,7.2171,42101.253986221,0
+MPX.US,D,20060119,000000,7.2171,7.28464,7.1565,7.27135,37064.817435443,0
+MPX.US,D,20060120,000000,7.28464,7.28464,7.22424,7.22424,56631.521776329,0
+MPX.US,D,20060123,000000,7.22424,7.35229,7.16335,7.25796,29652.876990514,0
+MPX.US,D,20060124,000000,7.35229,7.69069,7.35229,7.58141,69378.627082584,0
+MPX.US,D,20060125,000000,7.62051,7.69069,7.41944,7.50106,73682.565447224,0
+MPX.US,D,20060126,000000,7.45267,7.45267,7.23079,7.35229,88055.284744782,0
+MPX.US,D,20060127,000000,7.24438,7.56215,7.24438,7.25112,61227.027156401,0
+MPX.US,D,20060130,000000,7.31847,7.40634,7.26451,7.34555,35730.770459572,0
+MPX.US,D,20060131,000000,7.28464,7.51465,7.28464,7.3994,70569.448156138,0
+MPX.US,D,20060201,000000,7.41944,7.45267,7.2171,7.23079,64344.236616125,0
+MPX.US,D,20060202,000000,7.23079,7.24438,6.81262,6.91399,148991.76792791,0
+MPX.US,D,20060203,000000,6.91399,7.06901,6.853,7.0218,78719.001998002,0
+MPX.US,D,20060206,000000,7.01506,7.204,6.99473,7.08915,63599.461924073,0
+MPX.US,D,20060207,000000,7.02845,7.15004,6.87322,7.07595,79908.800029396,0
+MPX.US,D,20060208,000000,7.10929,7.2171,7.06901,7.15004,38248.477213881,0
+MPX.US,D,20060209,000000,7.2171,7.42658,7.2171,7.42658,80353.823368739,0
+MPX.US,D,20060210,000000,7.35932,7.62754,7.31847,7.54134,71014.471495481,0
+MPX.US,D,20060213,000000,7.60838,7.62051,7.41348,7.41944,51589.970014754,0
+MPX.US,D,20060214,000000,7.48699,7.68356,7.41348,7.55501,81685.824260293,0
+MPX.US,D,20060215,000000,7.38611,8.02694,7.25112,8.02694,194213.30050034,0
+MPX.US,D,20060216,000000,7.96086,7.99116,7.86448,7.95392,69378.627082584,0
+MPX.US,D,20060217,000000,8.01932,8.01932,7.82383,7.93272,79908.800029396,0
+MPX.US,D,20060221,000000,7.89254,7.92733,7.75765,7.80407,44628.168119965,0
+MPX.US,D,20060222,000000,7.79108,8.05392,7.75765,7.93272,73531.155207631,0
+MPX.US,D,20060223,000000,7.89254,8.22175,7.76332,8.11394,65231.214168333,0
+MPX.US,D,20060224,000000,8.04708,8.2284,7.99116,8.22175,97103.069602609,0
+MPX.US,D,20060227,000000,8.22175,8.33035,8.19497,8.28979,56631.521776329,0
+MPX.US,D,20060228,000000,8.22175,8.33035,8.14228,8.2631,89396.49301577,0
+MPX.US,D,20060301,000000,8.2631,8.2631,8.14228,8.21667,104668.46637145,0
+MPX.US,D,20060302,000000,8.16184,8.2284,8.11394,8.16184,87175.468487689,0
+MPX.US,D,20060303,000000,8.06125,8.16184,7.91971,8.06125,375821.69855457,0
+MPX.US,D,20060306,000000,7.99116,7.99116,7.72256,7.80407,163526.12788666,0
+MPX.US,D,20060307,000000,7.72256,7.72256,7.41944,7.56215,163375.74068922,0
+MPX.US,D,20060308,000000,7.41944,7.55501,7.36617,7.43361,130760.13360505,0
+MPX.US,D,20060309,000000,7.36617,7.41944,7.11623,7.35229,81389.142034064,0
+MPX.US,D,20060310,000000,7.41944,7.45267,7.28464,7.41944,102440.28054825,0
+MPX.US,D,20060313,000000,7.36617,7.44652,7.25112,7.28464,98138.388267932,0
+MPX.US,D,20060314,000000,7.25112,7.26451,7.08915,7.204,56931.273129036,0
+MPX.US,D,20060315,000000,7.15004,7.27809,7.12952,7.26451,69826.719548405,0
+MPX.US,D,20060316,000000,7.31847,7.33234,7.2171,7.28464,47293.19294523,0
+MPX.US,D,20060317,000000,7.18367,7.35229,7.08915,7.2171,191544.18350643,0
+MPX.US,D,20060320,000000,7.28464,7.41944,7.25112,7.28464,53816.10975363,0
+MPX.US,D,20060321,000000,7.31172,7.31172,7.13646,7.22424,58856.638473047,0
+MPX.US,D,20060322,000000,7.18367,7.30488,7.11623,7.28464,59152.297657116,0
+MPX.US,D,20060323,000000,7.35229,7.35229,7.18367,7.28464,37951.794987652,0
+MPX.US,D,20060324,000000,7.2171,7.28464,7.19696,7.25112,42101.253986221,0
+MPX.US,D,20060327,000000,7.2171,7.31172,7.18367,7.28464,50407.333278475,0
+MPX.US,D,20060328,000000,7.25112,7.31847,7.204,7.2171,41066.958363057,0
+MPX.US,D,20060329,000000,7.2171,7.29843,7.2171,7.28464,37807.546043176,0
+MPX.US,D,20060330,000000,7.25112,7.29843,7.22424,7.28464,49959.240812653,0
+MPX.US,D,20060331,000000,7.35229,7.41348,7.27135,7.41348,133719.79457223,0
+MPX.US,D,20060403,000000,7.34555,7.35229,7.25112,7.27809,87767.809897988,0
+MPX.US,D,20060404,000000,7.25112,7.37926,7.24438,7.31172,76057.046299215,0
+MPX.US,D,20060405,000000,7.31172,7.31847,7.204,7.29149,56042.249492508,0
+MPX.US,D,20060406,000000,7.25112,7.29843,7.22424,7.28464,44183.144780622,0
+MPX.US,D,20060407,000000,7.35229,7.35229,7.10284,7.12952,43884.416470074,0
+MPX.US,D,20060410,000000,7.12952,7.13646,6.76531,6.93423,114897.8649234,0
+MPX.US,D,20060411,000000,6.91399,6.91399,6.75153,6.7789,99179.845186213,0
+MPX.US,D,20060412,000000,6.61039,6.84644,6.61039,6.79913,59300.638770231,0
+MPX.US,D,20060413,000000,6.76531,6.77195,6.62368,6.73139,86431.716837798,0
+MPX.US,D,20060417,000000,6.7789,6.9005,6.68447,6.7789,64932.485857786,0
+MPX.US,D,20060418,000000,6.77195,6.92073,6.74498,6.84644,45069.099290671,0
+MPX.US,D,20060419,000000,6.84644,6.89375,6.75886,6.853,101258.66685413,0
+MPX.US,D,20060420,000000,6.853,6.98778,6.82621,6.96091,57671.955652449,0
+MPX.US,D,20060421,000000,7.29843,7.29843,6.853,7.06901,111336.65516649,0
+MPX.US,D,20060424,000000,7.0824,7.0824,6.88036,6.96784,69532.083406496,0
+MPX.US,D,20060425,000000,7.0352,7.15004,6.94096,7.15004,106892.56002601,0
+MPX.US,D,20060426,000000,7.41944,7.41944,7.11623,7.25112,119344.0061482,0
+MPX.US,D,20060427,000000,7.15004,7.30488,7.04887,7.25796,166640.2682199,0
+MPX.US,D,20060428,000000,6.92073,7.34555,6.92073,7.34555,148399.42651761,0
+MPX.US,D,20060501,000000,7.32531,7.37252,7.25112,7.28464,156259.45942836,0
+MPX.US,D,20060502,000000,7.3386,7.34555,7.25112,7.28464,77834.070530112,0
+MPX.US,D,20060503,000000,7.2171,7.30488,7.2171,7.28464,91026.199175711,0
+MPX.US,D,20060504,000000,7.28464,7.32531,7.25112,7.29149,124825.46603832,0
+MPX.US,D,20060505,000000,7.28464,7.38611,7.23079,7.37926,113116.74852386,0
+MPX.US,D,20060508,000000,7.41348,7.43361,7.31847,7.39315,68192.921219827,0
+MPX.US,D,20060509,000000,7.35229,7.35932,7.28464,7.29149,41066.958363057,0
+MPX.US,D,20060510,000000,7.23763,7.29843,7.204,7.29149,49216.512204921,0
+MPX.US,D,20060511,000000,7.25112,7.25112,7.10929,7.18367,83464.894575507,0
+MPX.US,D,20060512,000000,7.15004,7.17654,7.06901,7.15004,128239.35772427,0
+MPX.US,D,20060515,000000,7.11623,7.15004,6.98778,7.06901,41659.299773356,0
+MPX.US,D,20060516,000000,7.06901,7.13646,7.02845,7.0824,33949.654060038,0
+MPX.US,D,20060517,000000,7.01506,7.10929,6.5834,6.7182,95774.137837534,0
+MPX.US,D,20060518,000000,6.67773,6.79913,6.63707,6.65749,56931.273129036,0
+MPX.US,D,20060519,000000,6.5834,6.67773,6.51596,6.63081,90581.175836367,0
+MPX.US,D,20060522,000000,6.61039,6.73139,6.57666,6.65749,47443.580142663,0
+MPX.US,D,20060523,000000,6.61039,6.7182,6.40775,6.42134,75016.612423095,0
+MPX.US,D,20060524,000000,6.40775,6.46845,6.23268,6.40775,152258.34154291,0
+MPX.US,D,20060525,000000,6.40775,6.56307,6.38107,6.54293,76946.069935744,0
+MPX.US,D,20060526,000000,6.61039,6.70471,6.57666,6.66414,68192.921219827,0
+MPX.US,D,20060530,000000,6.61039,6.74498,6.40775,6.4619,74571.589083751,0
+MPX.US,D,20060531,000000,6.44148,6.54293,6.40775,6.54293,84061.328154444,0
+MPX.US,D,20060601,000000,6.47559,6.67773,6.45516,6.65036,161895.39868455,0
+MPX.US,D,20060602,000000,6.65036,6.72514,6.59015,6.67773,63451.120810959,0
+MPX.US,D,20060605,000000,6.61039,6.61039,6.21226,6.21226,107336.56032319,0
+MPX.US,D,20060606,000000,6.23914,6.32692,6.17873,6.32007,77535.342219563,0
+MPX.US,D,20060607,000000,6.3406,6.6442,6.32007,6.4619,62413.756061317,0
+MPX.US,D,20060608,000000,6.39456,6.69796,6.23268,6.65749,87913.081884624,0
+MPX.US,D,20060609,000000,6.67773,6.67773,6.40775,6.42818,57077.568157831,0
+MPX.US,D,20060612,000000,6.54293,6.55652,6.10425,6.3406,104962.0794712,0
+MPX.US,D,20060613,000000,6.32692,6.60354,6.32692,6.44851,92800.154280128,0
+MPX.US,D,20060614,000000,6.41469,6.47559,6.35389,6.43493,40471.54782628,0
+MPX.US,D,20060615,000000,6.50227,6.78574,6.47559,6.74498,74425.294054955,0
+MPX.US,D,20060616,000000,6.71136,6.72514,6.47559,6.63707,298284.31025069,0
+MPX.US,D,20060619,000000,6.70471,6.76531,6.32007,6.47559,129275.69943175,0
+MPX.US,D,20060620,000000,6.40775,6.63707,6.30639,6.59015,71752.084892417,0
+MPX.US,D,20060621,000000,6.59015,6.67108,6.50912,6.57666,38989.159737295,0
+MPX.US,D,20060622,000000,6.50912,6.60354,6.28,6.37403,89245.082776177,0
+MPX.US,D,20060623,000000,6.37403,6.40775,6.21226,6.24607,91174.540288825,0
+MPX.US,D,20060626,000000,6.30639,6.34705,6.13826,6.24607,89693.175241999,0
+MPX.US,D,20060627,000000,6.28,6.38771,6.1584,6.17179,59599.367080778,0
+MPX.US,D,20060628,000000,6.21226,6.23268,6.05723,6.2189,83464.894575507,0
+MPX.US,D,20060629,000000,6.28,6.67773,6.17873,6.65749,172716.11560464,0
+MPX.US,D,20060630,000000,6.65749,6.69796,6.43493,6.56307,168268.95133768,0
+MPX.US,D,20060703,000000,6.54293,6.73139,6.54293,6.66414,39584.570274071,0
+MPX.US,D,20060705,000000,6.61039,6.61039,6.4014,6.4014,53519.427527401,0
+MPX.US,D,20060706,000000,6.40775,6.5361,6.4014,6.49563,39877.160331662,0
+MPX.US,D,20060707,000000,6.44148,6.48214,6.08431,6.28625,51442.651943798,0
+MPX.US,D,20060710,000000,6.25966,6.49563,6.25243,6.40775,71310.13067955,0
+MPX.US,D,20060711,000000,6.38107,6.38107,6.20561,6.30639,52927.086117103,0
+MPX.US,D,20060712,000000,6.20561,6.20561,5.80758,5.85469,232759.4829826,0
+MPX.US,D,20060713,000000,5.82791,5.82791,5.39607,5.43672,244022.15411556,0
+MPX.US,D,20060714,000000,5.39607,5.6594,5.39607,5.59186,120085.71171377,0
+MPX.US,D,20060717,000000,5.5243,5.69986,5.48404,5.57172,74425.294054955,0
+MPX.US,D,20060718,000000,5.70632,5.78745,5.53095,5.74003,82872.553165209,0
+MPX.US,D,20060719,000000,5.72009,5.98949,5.68638,5.83437,116524.50195686,0
+MPX.US,D,20060720,000000,5.87483,5.94257,5.57172,5.5986,111189.33709554,0
+MPX.US,D,20060721,000000,5.57172,5.66604,5.44337,5.60525,82279.188712751,0
+MPX.US,D,20060724,000000,5.60525,5.7805,5.53095,5.57817,47586.80604498,0
+MPX.US,D,20060725,000000,5.59186,5.76037,5.54454,5.70632,90730.53999164,0
+MPX.US,D,20060726,000000,5.19402,5.83437,5.1601,5.66604,216155.50873537,0
+MPX.US,D,20060727,000000,5.83437,5.93582,5.61199,5.64551,92361.269193741,0
+MPX.US,D,20060728,000000,5.67943,5.83437,5.57172,5.76701,59599.367080778,0
+MPX.US,D,20060731,000000,5.69986,5.82116,5.57172,5.77406,73979.247673453,0
+MPX.US,D,20060801,000000,5.73358,5.76701,5.56487,5.56487,105408.1258527,0
+MPX.US,D,20060802,000000,5.57817,5.72009,5.56487,5.63222,49071.240218285,0
+MPX.US,D,20060803,000000,5.58501,5.93582,5.58501,5.77406,57077.568157831,0
+MPX.US,D,20060804,000000,5.83437,5.90239,5.62547,5.69986,67155.556470185,0
+MPX.US,D,20060807,000000,5.63222,5.90239,5.61199,5.72655,50997.628604455,0
+MPX.US,D,20060808,000000,5.76701,5.80094,5.64551,5.66604,81537.483147178,0
+MPX.US,D,20060809,000000,5.61873,5.7805,5.61873,5.6594,56931.273129036,0
+MPX.US,D,20060810,000000,5.59186,5.80094,5.57817,5.7805,69229.26292731,0
+MPX.US,D,20060811,000000,5.74678,5.7805,5.56487,5.58501,66861.943370434,0
+MPX.US,D,20060814,000000,5.56487,5.89497,5.56487,5.64551,45805.689645446,0
+MPX.US,D,20060815,000000,5.6594,6.05058,5.6594,5.96965,80652.551679288,0
+MPX.US,D,20060816,000000,5.98949,6.06387,5.86828,5.98314,45069.099290671,0
+MPX.US,D,20060817,000000,5.96251,6.17873,5.90865,6.13826,59745.662109574,0
+MPX.US,D,20060818,000000,6.19222,6.19222,5.87483,5.93582,53074.404188058,0
+MPX.US,D,20060821,000000,5.86828,5.86828,5.69986,5.74678,33801.312946924,0
+MPX.US,D,20060822,000000,5.72009,5.85469,5.68638,5.79409,33056.538254872,0
+MPX.US,D,20060823,000000,5.76701,5.80094,5.63222,5.6594,46105.440998154,0
+MPX.US,D,20060824,000000,5.65245,5.79409,5.65245,5.76037,56190.590605623,0
+MPX.US,D,20060825,000000,5.73358,5.79409,5.64551,5.71316,47144.851832115,0
+MPX.US,D,20060828,000000,5.5986,5.86144,5.5986,5.80094,58564.048415455,0
+MPX.US,D,20060829,000000,5.80094,5.85469,5.65245,5.79409,60480.206380031,0
+MPX.US,D,20060830,000000,5.74003,5.96965,5.74003,5.83437,61817.322482381,0
+MPX.US,D,20060831,000000,5.90239,6.06387,5.86144,5.96251,61971.801848452,0
+MPX.US,D,20060901,000000,6.03025,6.07072,5.94257,5.98314,29949.559216743,0
+MPX.US,D,20060905,000000,5.92243,6.20561,5.90239,6.03025,55446.838955731,0
+MPX.US,D,20060906,000000,5.9761,5.9761,5.82116,5.83437,29504.535877399,0
+MPX.US,D,20060907,000000,5.82791,5.82791,5.64551,5.67289,52031.924227619,0
+MPX.US,D,20060908,000000,5.76701,5.77406,5.57817,5.76037,20310.455990777,0
+MPX.US,D,20060911,000000,5.74678,5.86828,5.72655,5.86144,38397.841369155,0
+MPX.US,D,20060912,000000,5.89497,6.23914,5.89497,6.2189,57077.568157831,0
+MPX.US,D,20060913,000000,6.2189,6.2189,5.96965,5.98949,44478.803964691,0
+MPX.US,D,20060914,000000,5.94257,6.13141,5.94257,6.11099,65973.942776066,0
+MPX.US,D,20060915,000000,6.16514,6.21226,5.96251,6.04403,107632.21950726,0
+MPX.US,D,20060918,000000,6.00337,6.12458,5.96965,6.07072,61817.322482381,0
+MPX.US,D,20060919,000000,6.05723,6.09798,5.71316,5.92243,56631.521776329,0
+MPX.US,D,20060920,000000,5.96965,6.13826,5.90865,6.09798,36170.678588119,0
+MPX.US,D,20060921,000000,6.13826,6.19222,6.07072,6.17179,70716.766227092,0
+MPX.US,D,20060922,000000,6.13141,6.17873,6.07072,6.16514,41960.074168222,0
+MPX.US,D,20060925,000000,6.1584,6.51596,6.12458,6.47559,124534.92206504,0
+MPX.US,D,20060926,000000,6.46845,6.67773,6.44148,6.65749,52630.403890874,0
+MPX.US,D,20060927,000000,6.23914,6.72514,6.20561,6.52945,139358.8029549,0
+MPX.US,D,20060928,000000,6.52945,6.7182,6.49563,6.69796,127203.01601679,0
+MPX.US,D,20060929,000000,6.67773,6.73139,6.5228,6.55652,90289.608820935,0
+MPX.US,D,20061002,000000,6.50227,6.50227,6.16514,6.31362,67605.695020325,0
+MPX.US,D,20061003,000000,6.27296,6.40775,6.17179,6.30639,41210.184265374,0
+MPX.US,D,20061004,000000,6.08431,6.56307,6.07072,6.56307,77240.706077654,0
+MPX.US,D,20061005,000000,6.54958,6.61039,6.44851,6.60354,39138.523892568,0
+MPX.US,D,20061006,000000,6.57666,6.74498,6.55652,6.74498,51739.334170027,0
+MPX.US,D,20061009,000000,6.74498,7.41944,6.7182,7.39315,86139.126780206,0
+MPX.US,D,20061010,000000,7.39315,7.41944,7.28464,7.3994,41066.958363057,0
+MPX.US,D,20061011,000000,7.41348,7.48699,7.35229,7.3994,31725.56040548,0
+MPX.US,D,20061012,000000,7.33234,7.6554,7.31172,7.60145,50852.356617818,0
+MPX.US,D,20061013,000000,7.35229,7.47995,7.19696,7.25796,107184.12704144,0
+MPX.US,D,20061016,000000,7.2171,7.38611,7.21065,7.28464,64783.121702511,0
+MPX.US,D,20061017,000000,7.2171,7.31847,7.19051,7.27135,45805.689645446,0
+MPX.US,D,20061018,000000,7.31847,7.31847,7.12307,7.23763,93251.315872429,0
+MPX.US,D,20061019,000000,7.2171,7.36617,7.19051,7.25112,81985.575612999,0
+MPX.US,D,20061020,000000,7.18367,7.27809,7.17028,7.18367,56484.203705373,0
+MPX.US,D,20061023,000000,7.13646,7.27809,7.11623,7.204,20310.455990777,0
+MPX.US,D,20061024,000000,7.1565,7.2171,7.0352,7.0824,39877.160331662,0
+MPX.US,D,20061025,000000,6.91399,6.91399,6.67108,6.74498,86431.716837798,0
+MPX.US,D,20061026,000000,6.73872,6.89375,6.69122,6.82621,99031.504073098,0
+MPX.US,D,20061027,000000,6.78574,7.15004,6.78574,7.05543,65825.601662951,0
+MPX.US,D,20061030,000000,7.00831,7.07595,6.90685,7.07595,101549.21082741,0
+MPX.US,D,20061031,000000,7.07595,7.21065,7.04887,7.19051,109559.63093559,0
+MPX.US,D,20061101,000000,7.22424,7.25112,6.91399,6.95465,100512.86911992,0
+MPX.US,D,20061102,000000,6.88651,7.04887,6.81927,6.9005,95029.363145483,0
+MPX.US,D,20061103,000000,6.96784,7.07595,6.853,6.92718,83172.304517915,0
+MPX.US,D,20061106,000000,6.96091,7.30488,6.96091,7.24438,42693.59539652,0
+MPX.US,D,20061107,000000,7.17654,7.45267,7.17654,7.41944,126609.65156433,0
+MPX.US,D,20061108,000000,7.38611,7.72842,7.35229,7.63488,88210.787153012,0
+MPX.US,D,20061109,000000,7.5688,7.6554,7.45981,7.58708,71606.812905779,0
+MPX.US,D,20061110,000000,7.5688,7.61503,7.40634,7.61503,93545.952014338,0
+MPX.US,D,20061113,000000,7.60145,7.66997,7.41944,7.51465,66418.966115409,0
+MPX.US,D,20061114,000000,7.54134,7.84308,7.48699,7.81728,115636.50136249,0
+MPX.US,D,20061115,000000,7.62051,7.82383,7.62051,7.76332,84061.328154444,0
+MPX.US,D,20061116,000000,7.75022,7.81728,7.69812,7.79108,43290.028975456,0
+MPX.US,D,20061117,000000,7.75765,7.78531,7.61503,7.75765,58856.638473047,0
+MPX.US,D,20061120,000000,7.72256,7.77808,7.6554,7.75765,28908.102298463,0
+MPX.US,D,20061121,000000,7.75022,7.75765,7.62051,7.75765,28613.466156552,0
+MPX.US,D,20061122,000000,7.75022,7.75765,7.66997,7.74298,36025.406601482,0
+MPX.US,D,20061124,000000,7.6771,7.86448,7.63488,7.80407,58411.615133703,0
+MPX.US,D,20061127,000000,7.73575,7.73575,7.0824,7.11623,158779.21226699,0
+MPX.US,D,20061128,000000,7.28464,7.37926,7.06217,7.21065,76203.341328011,0
+MPX.US,D,20061129,000000,7.23763,7.41944,7.15004,7.41944,46550.464337497,0
+MPX.US,D,20061130,000000,7.41944,7.41944,7.29843,7.39315,41806.617844311,0
+MPX.US,D,20061201,000000,7.41348,7.58141,7.31847,7.44652,90581.175836367,0
+MPX.US,D,20061204,000000,7.47398,7.75765,7.47398,7.72256,49071.240218285,0
+MPX.US,D,20061205,000000,7.6554,7.82383,7.64211,7.81082,34096.972130993,0
+MPX.US,D,20061206,000000,7.74298,7.78531,7.66997,7.71542,23273.186084429,0
+MPX.US,D,20061207,000000,7.71542,7.74298,7.49432,7.50106,47737.193242413,0
+MPX.US,D,20061208,000000,7.47398,7.47398,7.30488,7.35229,38548.228566588,0
+MPX.US,D,20061211,000000,7.35229,7.41944,7.27809,7.41348,54705.133390159,0
+MPX.US,D,20061212,000000,7.41944,7.52188,7.41348,7.52188,38548.228566588,0
+MPX.US,D,20061213,000000,7.58708,7.66997,7.58708,7.66997,47443.580142663,0
+MPX.US,D,20061214,000000,7.69069,7.76332,7.64836,7.75765,45959.145969358,0
+MPX.US,D,20061215,000000,7.75022,7.76332,7.62051,7.7036,97553.20815275,0
+MPX.US,D,20061218,000000,7.75022,7.96086,7.64836,7.72842,81685.824260293,0
+MPX.US,D,20061219,000000,7.66997,7.71542,7.48699,7.56215,28613.466156552,0
+MPX.US,D,20061220,000000,7.58708,7.75765,7.52188,7.75765,34393.654357222,0
+MPX.US,D,20061221,000000,7.75022,7.75765,7.0824,7.55501,21642.45688233,0
+MPX.US,D,20061222,000000,7.54896,7.82383,7.3994,7.75765,34692.38266777,0
+MPX.US,D,20061226,000000,7.79108,7.92733,7.72256,7.91971,32613.560999848,0
+MPX.US,D,20061227,000000,7.92733,8.28392,7.92733,8.12156,89992.926594706,0
+MPX.US,D,20061228,000000,8.09448,8.15421,7.99116,8.08177,21793.867121922,0
+MPX.US,D,20061229,000000,8.08177,8.08177,7.89821,7.91971,32316.878773618,0
+MPX.US,D,20070103,000000,7.91971,8.01932,7.71542,7.85813,41960.074168222,0
+MPX.US,D,20070104,000000,7.85813,7.90486,7.64211,7.79108,45512.076545696,0
+MPX.US,D,20070105,000000,7.18367,7.81082,7.18367,7.62051,27427.760293796,0
+MPX.US,D,20070108,000000,7.38611,7.44652,7.14311,7.21065,75016.612423095,0
+MPX.US,D,20070109,000000,7.01506,7.0218,6.67773,6.8397,120975.75839246,0
+MPX.US,D,20070110,000000,6.77195,6.77195,6.37403,6.42134,71158.720439958,0
+MPX.US,D,20070111,000000,6.44148,6.6442,6.3406,6.44851,94439.067819504,0
+MPX.US,D,20070112,000000,6.48878,6.59015,6.42134,6.45516,86876.740177141,0
+MPX.US,D,20070116,000000,6.5228,6.72514,6.45516,6.55652,106592.8086733,0
+MPX.US,D,20070117,000000,6.50912,6.57001,6.37403,6.37403,53371.086414287,0
+MPX.US,D,20070118,000000,6.37403,6.41469,6.20561,6.22585,49071.240218285,0
+MPX.US,D,20070119,000000,6.20561,6.47559,6.17873,6.44851,41806.617844311,0
+MPX.US,D,20070122,000000,6.4619,6.48878,6.36063,6.42818,41066.958363057,0
+MPX.US,D,20070123,000000,6.42818,6.4619,6.13826,6.43493,34545.064596815,0
+MPX.US,D,20070124,000000,6.45516,6.6442,6.43493,6.6442,45805.689645446,0
+MPX.US,D,20070125,000000,6.6442,6.73872,6.57666,6.63081,62704.300034589,0
+MPX.US,D,20070126,000000,6.62368,6.6442,6.46845,6.57666,48479.921850146,0
+MPX.US,D,20070129,000000,6.54958,6.7789,6.54958,6.75153,49813.968826017,0
+MPX.US,D,20070130,000000,6.75153,6.7789,6.67773,6.75886,32613.560999848,0
+MPX.US,D,20070131,000000,6.74498,6.74498,6.54958,6.63081,41510.958660242,0
+MPX.US,D,20070201,000000,6.62368,6.67108,6.60354,6.65036,18536.500886359,0
+MPX.US,D,20070202,000000,6.65036,6.75153,6.6442,6.73139,16754.361444666,0
+MPX.US,D,20070205,000000,6.67773,6.67773,6.28,6.37403,60787.119027854,0
+MPX.US,D,20070206,000000,6.21226,6.32692,6.21226,6.30013,74718.907154707,0
+MPX.US,D,20070207,000000,6.74498,6.77195,6.14481,6.4619,179979.71493646,0
+MPX.US,D,20070208,000000,6.28625,6.4619,6.18528,6.40775,112372.99687397,0
+MPX.US,D,20070209,000000,6.41469,6.44148,6.30639,6.42818,85838.35238534,0
+MPX.US,D,20070212,000000,6.37403,6.38771,6.30639,6.35389,70419.060958704,0
+MPX.US,D,20070213,000000,6.35389,6.50227,6.35389,6.47559,43140.664820182,0
+MPX.US,D,20070214,000000,6.44148,6.5361,6.37403,6.38107,71606.812905779,0
+MPX.US,D,20070215,000000,6.36063,6.50912,6.34705,6.44148,45512.076545696,0
+MPX.US,D,20070216,000000,6.42134,6.42134,6.30639,6.37403,46994.464634682,0
+MPX.US,D,20070220,000000,6.34705,6.57666,6.31362,6.57666,34393.654357222,0
+MPX.US,D,20070221,000000,6.50912,6.65036,6.50227,6.65036,20310.455990777,0
+MPX.US,D,20070222,000000,6.6442,6.86003,6.6442,6.84644,56931.273129036,0
+MPX.US,D,20070223,000000,6.7789,6.80578,6.54293,6.57001,54112.79197986,0
+MPX.US,D,20070226,000000,6.54293,6.62368,6.34705,6.54958,69680.42451961,0
+MPX.US,D,20070227,000000,6.23914,6.50912,6.23914,6.3406,92656.928377811,0
+MPX.US,D,20070228,000000,6.3406,6.50227,6.23914,6.25966,62118.096877247,0
+MPX.US,D,20070301,000000,6.13826,6.48878,6.13826,6.46845,45215.394319466,0
+MPX.US,D,20070302,000000,6.42134,6.47559,6.36768,6.43493,100956.86941711,0
+MPX.US,D,20070305,000000,6.30013,6.5968,6.20561,6.38771,81985.575612999,0
+MPX.US,D,20070306,000000,6.45516,6.67108,6.42134,6.54958,32909.220183918,0
+MPX.US,D,20070307,000000,6.52945,6.65036,6.37403,6.40775,73531.155207631,0
+MPX.US,D,20070308,000000,6.4014,6.61713,6.4014,6.54293,48183.239623917,0
+MPX.US,D,20070309,000000,6.5834,6.65036,6.50912,6.63707,26980.690870134,0
+MPX.US,D,20070312,000000,6.5834,6.6442,6.5834,6.61039,18234.703449333,0
+MPX.US,D,20070313,000000,6.57666,6.63707,6.32692,6.40775,81685.824260293,0
+MPX.US,D,20070314,000000,6.40775,6.5968,6.40775,6.44148,39729.842260707,0
+MPX.US,D,20070315,000000,6.44851,6.71136,6.44851,6.70471,27280.442222841,0
+MPX.US,D,20070316,000000,6.69796,6.69796,6.50912,6.5228,122900.1006943,0
+MPX.US,D,20070319,000000,6.55652,6.66414,6.49563,6.55652,40028.570571255,0
+MPX.US,D,20070320,000000,6.54293,6.67108,6.54293,6.67108,18828.067901791,0
+MPX.US,D,20070321,000000,6.66414,6.98778,6.59015,6.98778,42993.346749227,0
+MPX.US,D,20070322,000000,6.99473,7.0218,6.88036,6.9005,30835.513726793,0
+MPX.US,D,20070323,000000,6.88036,6.88036,6.69796,6.76531,31725.56040548,0
+MPX.US,D,20070326,000000,6.75153,6.81262,6.6442,6.72514,20310.455990777,0
+MPX.US,D,20070327,000000,6.69122,6.71136,6.63081,6.67773,14379.880592675,0
+MPX.US,D,20070328,000000,6.65749,6.67773,6.59015,6.65749,125421.89961725,0
+MPX.US,D,20070329,000000,6.69122,6.69122,6.34705,6.54293,86725.329937548,0
+MPX.US,D,20070330,000000,6.5361,6.63081,6.36768,6.45516,113854.36192079,0
+MPX.US,D,20070402,000000,6.44851,6.44851,6.38771,6.4014,82429.575910184,0
+MPX.US,D,20070403,000000,6.42818,6.60354,6.42818,6.5228,89101.856873859,0
+MPX.US,D,20070404,000000,6.50912,6.5361,6.43493,6.5361,17047.974544416,0
+MPX.US,D,20070405,000000,6.54958,6.5834,6.44148,6.4619,17345.679812805,0
+MPX.US,D,20070409,000000,6.45516,6.5834,6.41469,6.5228,148845.47289912,0
+MPX.US,D,20070410,000000,6.51596,6.54958,6.48878,6.52945,7706.5765868394,0
+MPX.US,D,20070411,000000,6.51596,6.54958,6.3406,6.34705,46853.284816683,0
+MPX.US,D,20070412,000000,6.3406,6.34705,6.13826,6.23914,52927.086117103,0
+MPX.US,D,20070413,000000,6.23268,6.3406,6.15175,6.3406,32767.017323759,0
+MPX.US,D,20070416,000000,6.3406,6.44148,6.31362,6.4014,42252.664225814,0
+MPX.US,D,20070417,000000,6.37403,6.40775,6.3406,6.37403,23273.186084429,0
+MPX.US,D,20070418,000000,6.32692,6.37403,6.30639,6.34705,20457.774061732,0
+MPX.US,D,20070419,000000,6.23268,6.3406,6.09798,6.10425,59745.662109574,0
+MPX.US,D,20070420,000000,6.30639,6.37403,6.13826,6.16514,61971.801848452,0
+MPX.US,D,20070423,000000,6.13826,6.33375,6.13826,6.24607,33801.312946924,0
+MPX.US,D,20070424,000000,6.2189,6.4014,6.13826,6.39456,56042.249492508,0
+MPX.US,D,20070425,000000,6.00337,6.20561,5.96965,6.07072,181164.39775705,0
+MPX.US,D,20070426,000000,6.03689,6.08431,6.03025,6.08431,99623.845483396,0
+MPX.US,D,20070427,000000,6.07072,6.08431,6.00982,6.05058,135800.66232447,0
+MPX.US,D,20070430,000000,6.03689,6.06387,5.93582,5.94257,107632.21950726,0
+MPX.US,D,20070501,000000,5.93582,5.96965,5.80758,5.82791,59152.297657116,0
+MPX.US,D,20070502,000000,5.82116,6.00982,5.76037,5.88207,53371.086414287,0
+MPX.US,D,20070503,000000,5.88207,5.96965,5.80094,5.90865,40471.54782628,0
+MPX.US,D,20070504,000000,5.9155,5.9761,5.8414,5.96251,33208.971536625,0
+MPX.US,D,20070507,000000,5.95586,5.95586,5.79409,5.80094,44918.712093237,0
+MPX.US,D,20070508,000000,5.76037,5.89497,5.73358,5.82116,48183.239623917,0
+MPX.US,D,20070509,000000,5.80094,5.96251,5.80094,5.92243,42101.253986221,0
+MPX.US,D,20070510,000000,5.82791,5.87483,5.69283,5.69283,70419.060958704,0
+MPX.US,D,20070511,000000,5.82791,5.92243,5.73358,5.9155,87317.671347848,0
+MPX.US,D,20070514,000000,5.90239,5.92243,5.68638,5.74678,123642.82930204,0
+MPX.US,D,20070515,000000,5.74003,5.81423,5.59186,5.5986,78279.093869456,0
+MPX.US,D,20070516,000000,5.61873,5.69986,5.55148,5.69283,104513.98700538,0
+MPX.US,D,20070517,000000,5.6594,5.6594,5.5243,5.53799,127351.3571299,0
+MPX.US,D,20070518,000000,5.53095,5.72655,5.49752,5.64551,62563.12021659,0
+MPX.US,D,20070521,000000,5.64551,5.74678,5.5986,5.74678,35283.701035909,0
+MPX.US,D,20070522,000000,5.67943,5.80094,5.61199,5.74003,31872.878476435,0
+MPX.US,D,20070523,000000,5.74003,5.7805,5.61199,5.69283,59452.049009824,0
+MPX.US,D,20070524,000000,5.67289,5.79409,5.53095,5.58501,97996.185407774,0
+MPX.US,D,20070525,000000,5.51756,5.6594,5.51072,5.61199,151369.31790638,0
+MPX.US,D,20070529,000000,5.61199,5.6594,5.51072,5.5243,73091.247079084,0
+MPX.US,D,20070530,000000,5.43672,5.55803,5.43672,5.49752,85248.05705936,0
+MPX.US,D,20070531,000000,5.49039,5.53095,5.44337,5.4773,152258.34154291,0
+MPX.US,D,20070601,000000,5.49752,5.55803,5.46371,5.49752,57378.342552699,0
+MPX.US,D,20070604,000000,5.46371,5.50408,5.43672,5.45002,95477.455611305,0
+MPX.US,D,20070605,000000,5.42978,5.5243,5.3423,5.47035,117708.16173529,0
+MPX.US,D,20070606,000000,5.42978,5.45002,5.36908,5.37593,50852.356617818,0
+MPX.US,D,20070607,000000,5.34895,5.39607,5.2817,5.28795,75166.999620528,0
+MPX.US,D,20070608,000000,5.2817,5.40956,5.2817,5.32881,58564.048415455,0
+MPX.US,D,20070611,000000,5.30174,5.42304,5.26821,5.2948,50557.720475908,0
+MPX.US,D,20070612,000000,5.26821,5.2948,5.18004,5.19402,114304.50047094,0
+MPX.US,D,20070613,000000,5.19402,5.45686,5.18004,5.33526,151067.52046935,0
+MPX.US,D,20070614,000000,5.43672,5.45686,5.32197,5.38942,99331.255425804,0
+MPX.US,D,20070615,000000,5.56487,5.72009,5.44337,5.49039,242392.44795561,0
+MPX.US,D,20070618,000000,5.40956,5.54454,5.33526,5.51756,112080.40681638,0
+MPX.US,D,20070619,000000,5.4773,5.4773,5.33526,5.42304,34545.064596815,0
+MPX.US,D,20070620,000000,5.38942,5.42978,5.27446,5.2948,62704.300034589,0
+MPX.US,D,20070621,000000,5.26127,5.45002,5.19402,5.44337,67014.376652186,0
+MPX.US,D,20070622,000000,5.45686,5.49039,5.32881,5.34895,172863.43367559,0
+MPX.US,D,20070625,000000,5.34895,5.51072,5.28795,5.38942,64190.780292213,0
+MPX.US,D,20070626,000000,5.40956,5.66604,5.40271,5.51756,77684.706374838,0
+MPX.US,D,20070627,000000,5.38277,5.61873,5.38277,5.59186,53222.745301172,0
+MPX.US,D,20070628,000000,5.5986,5.72009,5.54454,5.68638,39436.229160957,0
+MPX.US,D,20070629,000000,5.67943,5.72009,5.4773,5.55148,81537.483147178,0
+MPX.US,D,20070702,000000,5.59186,5.69283,5.5243,5.64551,40028.570571255,0
+MPX.US,D,20070703,000000,5.64551,5.64551,5.53799,5.59186,13342.515843032,0
+MPX.US,D,20070705,000000,5.57172,5.69283,5.56487,5.68638,48479.921850146,0
+MPX.US,D,20070706,000000,5.69283,5.79409,5.63222,5.77406,37361.499661672,0
+MPX.US,D,20070709,000000,5.77406,5.77406,5.66604,5.71316,24606.210018142,0
+MPX.US,D,20070710,000000,5.61199,5.6594,5.55803,5.57817,74425.294054955,0
+MPX.US,D,20070711,000000,5.56487,5.65245,5.56487,5.61873,48334.64986351,0
+MPX.US,D,20070712,000000,5.63222,5.74678,5.57172,5.69986,105408.1258527,0
+MPX.US,D,20070713,000000,5.69986,5.82791,5.60525,5.73358,79763.52804276,0
+MPX.US,D,20070716,000000,5.69986,5.89497,5.64551,5.83437,52182.311425052,0
+MPX.US,D,20070717,000000,5.82791,5.84814,5.66604,5.79409,34246.336286267,0
+MPX.US,D,20070718,000000,5.76701,5.76701,5.5986,5.65245,27725.465562185,0
+MPX.US,D,20070719,000000,5.69986,5.75342,5.57817,5.72009,26834.395841338,0
+MPX.US,D,20070720,000000,5.70632,5.70632,5.57817,5.62547,78124.614503384,0
+MPX.US,D,20070723,000000,5.63916,5.66604,5.57172,5.5986,36615.701927462,0
+MPX.US,D,20070724,000000,5.46371,5.63916,5.36908,5.55148,124088.87568353,0
+MPX.US,D,20070725,000000,5.73358,5.96965,5.71316,5.92243,160561.35170868,0
+MPX.US,D,20070726,000000,5.80094,6.00337,5.69986,5.84814,123493.46514676,0
+MPX.US,D,20070727,000000,5.73358,5.88852,5.67943,5.69283,161003.30592155,0
+MPX.US,D,20070730,000000,5.67943,5.92908,5.56487,5.85469,84503.282367309,0
+MPX.US,D,20070731,000000,5.90239,5.95586,5.80758,5.88852,92954.6336462,0
+MPX.US,D,20070801,000000,5.84814,6.03689,5.75342,5.83437,60480.206380031,0
+MPX.US,D,20070802,000000,5.83437,6.05058,5.83437,6.03689,32909.220183918,0
+MPX.US,D,20070803,000000,6.00982,6.03025,5.6594,5.67943,106150.85446044,0
+MPX.US,D,20070806,000000,5.70632,6.07072,5.62547,5.92243,114598.11357069,0
+MPX.US,D,20070807,000000,5.90239,6.09066,5.41639,6.05058,135354.61594297,0
+MPX.US,D,20070808,000000,6.07072,6.09066,5.82791,5.9761,250104.13975325,0
+MPX.US,D,20070809,000000,5.90865,6.07072,5.76037,5.78745,142914.89750101,0
+MPX.US,D,20070810,000000,5.61199,5.96965,5.5986,5.94951,172423.52554704,0
+MPX.US,D,20070813,000000,6.03689,6.06387,5.83437,5.92908,138622.21260013,0
+MPX.US,D,20070814,000000,5.92243,5.94257,5.83437,5.86828,57964.54571004,0
+MPX.US,D,20070815,000000,5.86144,5.94257,5.76701,5.90865,82279.188712751,0
+MPX.US,D,20070816,000000,5.9155,6.08431,5.84814,5.94257,133871.20481183,0
+MPX.US,D,20070817,000000,5.94257,6.48878,5.88852,5.96965,203105.58294993,0
+MPX.US,D,20070820,000000,5.95586,6.05058,5.8414,5.92243,125868.96904092,0
+MPX.US,D,20070821,000000,5.86828,6.04403,5.80094,5.88852,81389.142034064,0
+MPX.US,D,20070822,000000,5.93582,5.99682,5.87483,5.93582,46255.828195587,0
+MPX.US,D,20070823,000000,5.94951,6.00982,5.8414,5.90865,65085.942181697,0
+MPX.US,D,20070824,000000,5.92908,5.9761,5.85469,5.94951,39584.570274071,0
+MPX.US,D,20070827,000000,5.9155,5.96965,5.80758,5.90239,52031.924227619,0
+MPX.US,D,20070828,000000,5.86828,5.92243,5.83437,5.90865,60634.685746102,0
+MPX.US,D,20070829,000000,5.93582,6.1584,5.78745,6.1584,80053.048973873,0
+MPX.US,D,20070830,000000,6.09066,6.09066,5.86828,5.90865,34692.38266777,0
+MPX.US,D,20070831,000000,5.98949,6.1584,5.85469,5.9761,51293.287788525,0
+MPX.US,D,20070904,000000,5.95586,5.9761,5.86828,5.88852,66270.625002295,0
+MPX.US,D,20070905,000000,5.86828,5.92243,5.77406,5.78745,97996.185407774,0
+MPX.US,D,20070906,000000,5.79409,5.88852,5.76037,5.88852,46105.440998154,0
+MPX.US,D,20070907,000000,5.78745,5.89497,5.74678,5.88207,89396.49301577,0
+MPX.US,D,20070910,000000,5.93582,5.93582,5.81423,5.89497,99623.845483396,0
+MPX.US,D,20070911,000000,5.9155,6.10425,5.88852,6.03025,45512.076545696,0
+MPX.US,D,20070912,000000,6.00982,6.00982,5.86828,5.92908,67014.376652186,0
+MPX.US,D,20070913,000000,5.94951,5.94951,5.86828,5.86828,41659.299773356,0
+MPX.US,D,20070914,000000,5.86828,5.92243,5.83437,5.88207,74866.225225662,0
+MPX.US,D,20070917,000000,5.86828,5.89497,5.82116,5.88207,36765.066082736,0
+MPX.US,D,20070918,000000,5.89497,6.23268,5.82116,6.21226,78425.388898251,0
+MPX.US,D,20070919,000000,6.20561,6.36768,6.10425,6.30639,124236.1937545,0
+MPX.US,D,20070920,000000,6.28625,6.3406,6.2189,6.24607,30694.333908794,0
+MPX.US,D,20070921,000000,6.29349,6.29349,6.07736,6.1584,128980.04024768,0
+MPX.US,D,20070924,000000,6.14481,6.17179,5.79409,5.93582,41659.299773356,0
+MPX.US,D,20070925,000000,5.86828,6.09798,5.86828,6.06387,24908.007455168,0
+MPX.US,D,20070926,000000,6.01667,6.09798,5.9155,6.00982,25943.326120491,0
+MPX.US,D,20070927,000000,5.95586,6.05058,5.94951,6.0237,17641.338996875,0
+MPX.US,D,20070928,000000,6.00337,6.00337,5.72009,5.72009,46255.828195587,0
+MPX.US,D,20071001,000000,5.71316,5.83437,5.60525,5.74678,80652.551679288,0
+MPX.US,D,20071002,000000,5.74003,5.78745,5.63916,5.68638,43584.665117367,0
+MPX.US,D,20071003,000000,5.63916,5.76701,5.61199,5.74003,58115.955949633,0
+MPX.US,D,20071004,000000,5.74003,5.79409,5.70632,5.74678,43884.416470074,0
+MPX.US,D,20071005,000000,5.83437,6.09798,5.80094,6.08431,71903.495132008,0
+MPX.US,D,20071008,000000,6.10425,6.1584,6.09798,6.11822,35578.337177819,0
+MPX.US,D,20071009,000000,6.11822,6.13826,6.08431,6.11099,43733.006230481,0
+MPX.US,D,20071010,000000,6.11099,6.12458,5.86828,5.88852,53666.745598357,0
+MPX.US,D,20071011,000000,5.92908,6.03025,5.78745,5.85469,31283.606192614,0
+MPX.US,D,20071012,000000,5.8414,5.93582,5.74678,5.90239,62118.096877247,0
+MPX.US,D,20071015,000000,5.88207,5.92243,5.7805,5.86828,51887.675283142,0
+MPX.US,D,20071016,000000,5.86144,5.90239,5.82791,5.90239,23574.983521456,0
+MPX.US,D,20071017,000000,5.92908,5.92908,5.83437,5.90239,45367.827601219,0
+MPX.US,D,20071018,000000,5.87483,6.00982,5.8414,5.96251,41210.184265374,0
+MPX.US,D,20071019,000000,5.94951,5.95586,5.5243,5.53095,119786.98340322,0
+MPX.US,D,20071022,000000,5.46371,5.75342,5.3553,5.69283,69532.083406496,0
+MPX.US,D,20071023,000000,5.78745,6.04403,5.75342,5.86144,94881.022032369,0
+MPX.US,D,20071024,000000,5.39607,5.66604,5.36908,5.66604,90730.53999164,0
+MPX.US,D,20071025,000000,5.6594,5.6594,5.45002,5.4773,178794.0090737,0
+MPX.US,D,20071026,000000,5.56487,5.56487,5.21415,5.27446,124977.89932007,0
+MPX.US,D,20071029,000000,5.36273,5.48404,5.26127,5.26821,100367.59713329,0
+MPX.US,D,20071030,000000,5.2948,5.36273,5.26127,5.27446,83464.894575507,0
+MPX.US,D,20071031,000000,5.32197,5.5986,5.28795,5.5243,57819.273723404,0
+MPX.US,D,20071101,000000,5.44337,5.4773,5.22764,5.32881,147367.17697876,0
+MPX.US,D,20071102,000000,5.38277,5.40956,5.1601,5.22764,112080.40681638,0
+MPX.US,D,20071105,000000,5.16695,5.28795,5.06578,5.21415,71903.495132008,0
+MPX.US,D,20071106,000000,5.18004,5.32197,5.05874,5.2817,70053.834907795,0
+MPX.US,D,20071107,000000,5.19402,5.24788,5.05874,5.07242,93103.997801473,0
+MPX.US,D,20071108,000000,5.10585,5.49752,5.10585,5.41639,68195.990346305,0
+MPX.US,D,20071109,000000,5.30867,5.41639,5.15365,5.20038,76501.0465964,0
+MPX.US,D,20071112,000000,5.18004,5.47035,5.11963,5.24788,108818.94841218,0
+MPX.US,D,20071113,000000,5.30867,5.41639,5.28795,5.38942,97103.069602609,0
+MPX.US,D,20071114,000000,5.41639,5.41639,5.19402,5.20741,50997.628604455,0
+MPX.US,D,20071115,000000,5.19402,5.26127,5.05874,5.09275,52031.924227619,0
+MPX.US,D,20071116,000000,5.10585,5.17359,4.91035,4.98465,145138.99115557,0
+MPX.US,D,20071119,000000,4.89697,4.96451,4.7216,4.81593,87026.104332416,0
+MPX.US,D,20071120,000000,4.80263,4.95072,4.78914,4.8432,91026.199175711,0
+MPX.US,D,20071121,000000,4.80263,5.01876,4.7957,4.91035,92569.969794261,0
+MPX.US,D,20071123,000000,4.93713,5.16695,4.93713,5.12647,24431.269808883,0
+MPX.US,D,20071126,000000,5.09949,5.10585,4.7957,4.80263,53074.404188058,0
+MPX.US,D,20071127,000000,4.81593,4.86324,4.72854,4.83626,67751.990049121,0
+MPX.US,D,20071128,000000,4.91035,5.14651,4.84995,5.04524,219414.92105525,0
+MPX.US,D,20071129,000000,5.05874,5.18727,5.03185,5.07242,51739.334170027,0
+MPX.US,D,20071130,000000,5.16695,5.20741,4.76227,4.96451,87767.809897988,0
+MPX.US,D,20071203,000000,4.93088,4.93088,4.78231,4.78231,34393.654357222,0
+MPX.US,D,20071204,000000,4.72854,4.75523,4.52591,4.52591,63007.120513775,0
+MPX.US,D,20071205,000000,4.62053,4.62053,4.35085,4.47889,64932.485857786,0
+MPX.US,D,20071206,000000,4.48545,4.82942,4.48545,4.82942,56783.955058081,0
+MPX.US,D,20071207,000000,4.84995,4.86324,4.68789,4.80938,39584.570274071,0
+MPX.US,D,20071210,000000,4.80263,4.83626,4.74184,4.78914,44771.394022283,0
+MPX.US,D,20071211,000000,4.82942,4.83626,4.44518,4.47186,1502255.5677216,0
+MPX.US,D,20071212,000000,4.56658,4.8564,4.4922,4.6744,119640.68837442,0
+MPX.US,D,20071213,000000,4.60694,4.74184,4.60694,4.74184,33208.971536625,0
+MPX.US,D,20071214,000000,4.65406,4.71496,4.59345,4.66119,80053.048973873,0
+MPX.US,D,20071217,000000,4.60694,4.75523,4.58662,4.69482,42101.253986221,0
+MPX.US,D,20071218,000000,4.73509,4.92404,4.69482,4.91719,59599.367080778,0
+MPX.US,D,20071219,000000,4.91719,5.05874,4.82287,5.04524,46105.440998154,0
+MPX.US,D,20071220,000000,4.99158,5.05229,4.7216,5.05229,51442.651943798,0
+MPX.US,D,20071221,000000,5.1601,5.1601,4.89697,5.03889,166640.2682199,0
+MPX.US,D,20071224,000000,4.99842,5.08581,4.97125,5.01876,37213.158548558,0
+MPX.US,D,20071226,000000,4.95072,5.14651,4.86999,5.14651,29504.535877399,0
+MPX.US,D,20071227,000000,5.13292,5.1601,4.96451,4.96451,36170.678588119,0
+MPX.US,D,20071228,000000,4.96451,4.96451,4.69482,4.81593,62118.096877247,0
+MPX.US,D,20071231,000000,4.78914,4.82942,4.62738,4.72854,63305.848824323,0
+MPX.US,D,20080102,000000,4.70147,4.80263,4.68789,4.71496,74718.907154707,0
+MPX.US,D,20080103,000000,4.71496,4.78914,4.68162,4.70147,59300.638770231,0
+MPX.US,D,20080104,000000,4.6003,4.74868,4.53285,4.71496,69229.26292731,0
+MPX.US,D,20080107,000000,4.78231,4.88358,4.68789,4.7216,44628.168119965,0
+MPX.US,D,20080108,000000,4.73509,4.80263,4.68789,4.73509,81685.824260293,0
+MPX.US,D,20080109,000000,4.71496,4.7957,4.61359,4.7957,85539.624074792,0
+MPX.US,D,20080110,000000,4.7216,5.00497,4.66119,4.9778,94283.565411273,0
+MPX.US,D,20080111,000000,4.94457,4.94457,4.70147,4.74184,91026.199175711,0
+MPX.US,D,20080114,000000,4.76902,4.88358,4.71496,4.73509,59002.933501842,0
+MPX.US,D,20080115,000000,4.73509,4.76902,4.55974,4.69482,83172.304517915,0
+MPX.US,D,20080116,000000,4.66775,4.72854,4.52591,4.58006,116973.61746484,0
+MPX.US,D,20080117,000000,4.59345,4.60694,4.44518,4.44518,69680.42451961,0
+MPX.US,D,20080118,000000,4.39102,4.76902,4.39102,4.50568,65378.532239289,0
+MPX.US,D,20080122,000000,4.37782,4.80263,4.37782,4.77547,53964.450866745,0
+MPX.US,D,20080123,000000,5.04524,6.07072,4.78231,5.86828,394045.14854015,0
+MPX.US,D,20080124,000000,5.88852,5.88852,5.46371,5.58501,133132.56837273,0
+MPX.US,D,20080125,000000,5.65245,5.66604,5.49039,5.53799,78801.868412914,0
+MPX.US,D,20080128,000000,5.53799,5.99682,5.47035,5.99682,56484.203705373,0
+MPX.US,D,20080129,000000,6.0237,6.0237,5.64551,5.80758,264188.36116185,0
+MPX.US,D,20080130,000000,5.75342,6.07072,5.75342,5.82791,151813.31820356,0
+MPX.US,D,20080131,000000,5.72655,6.18528,5.72655,6.13141,116229.86581495,0
+MPX.US,D,20080201,000000,6.14481,6.23268,5.96251,6.06387,109855.29011967,0
+MPX.US,D,20080204,000000,6.05723,6.05723,5.74678,5.82791,105851.10310773,0
+MPX.US,D,20080205,000000,5.69986,5.85469,5.54454,5.54454,90879.904146915,0
+MPX.US,D,20080206,000000,5.55148,5.67943,5.31503,5.34895,98408.471398016,0
+MPX.US,D,20080207,000000,5.32197,5.59186,5.26127,5.44337,46550.464337497,0
+MPX.US,D,20080208,000000,5.43672,5.43672,5.12647,5.15365,56484.203705373,0
+MPX.US,D,20080211,000000,5.09949,5.38277,5.03889,5.25462,44628.168119965,0
+MPX.US,D,20080212,000000,5.2817,5.42304,5.26127,5.32881,40471.54782628,0
+MPX.US,D,20080213,000000,5.42978,5.89497,5.42978,5.84814,52477.970609122,0
+MPX.US,D,20080214,000000,5.88207,5.94257,5.57172,5.69986,50407.333278475,0
+MPX.US,D,20080215,000000,5.67943,5.72009,5.46371,5.4773,53371.086414287,0
+MPX.US,D,20080219,000000,5.55803,5.56487,5.17359,5.26821,122312.8744948,0
+MPX.US,D,20080220,000000,5.2209,5.2209,5.06578,5.12647,39584.570274071,0
+MPX.US,D,20080221,000000,5.18004,5.2817,5.1601,5.20038,142616.16919046,0
+MPX.US,D,20080222,000000,5.2209,5.2209,5.05874,5.06578,100768.62965978,0
+MPX.US,D,20080225,000000,5.05874,5.15365,5.02491,5.11963,74124.519660089,0
+MPX.US,D,20080226,000000,5.07242,5.2817,5.07242,5.12647,34246.336286267,0
+MPX.US,D,20080227,000000,5.05874,5.14651,4.99158,5.13292,30094.831203379,0
+MPX.US,D,20080228,000000,5.08581,5.12647,5.05874,5.11298,56333.81650794,0
+MPX.US,D,20080229,000000,5.03889,5.03889,4.84995,4.93713,53222.745301172,0
+MPX.US,D,20080303,000000,4.93713,5.15365,4.93713,5.13996,72493.790457989,0
+MPX.US,D,20080304,000000,5.07897,5.15365,5.07897,5.12647,78719.001998002,0
+MPX.US,D,20080305,000000,5.12647,5.2209,5.10585,5.18727,64190.780292213,0
+MPX.US,D,20080306,000000,5.16695,5.2209,4.95757,4.98465,184871.90254276,0
+MPX.US,D,20080307,000000,4.95757,5.11298,4.92404,5.07242,38841.841666339,0
+MPX.US,D,20080310,000000,5.07242,5.11963,5.00497,5.01876,46405.192350861,0
+MPX.US,D,20080311,000000,5.13292,5.39607,5.13292,5.39607,85985.670456294,0
+MPX.US,D,20080312,000000,5.40271,5.5986,5.33526,5.37593,64637.849715875,0
+MPX.US,D,20080313,000000,5.30174,5.45002,5.30174,5.45002,58264.297062748,0
+MPX.US,D,20080314,000000,5.48404,5.55148,5.24133,5.26821,63893.075023824,0
+MPX.US,D,20080317,000000,5.12647,5.53095,4.99158,5.42978,183453.96610982,0
+MPX.US,D,20080318,000000,5.5986,5.9155,5.49039,5.76037,81243.870047426,0
+MPX.US,D,20080319,000000,5.81423,5.90239,5.65245,5.65245,53964.450866745,0
+MPX.US,D,20080320,000000,5.92243,5.92243,5.69283,5.81423,302140.15614951,0
+MPX.US,D,20080324,000000,5.82791,5.88207,5.67289,5.72655,87612.307489757,0
+MPX.US,D,20080325,000000,5.76701,5.82791,5.76701,5.7805,34692.38266777,0
+MPX.US,D,20080326,000000,5.7805,6.01667,5.7805,5.88207,117417.61776202,0
+MPX.US,D,20080327,000000,5.90239,5.90239,5.76701,5.77406,42403.051423247,0
+MPX.US,D,20080328,000000,5.79409,5.82791,5.69283,5.72655,60045.413462282,0
+MPX.US,D,20080331,000000,5.76037,5.76037,5.45002,5.45002,44918.712093237,0
+MPX.US,D,20080401,000000,5.55148,5.59186,5.37593,5.40271,57520.545412856,0
+MPX.US,D,20080402,000000,5.42304,5.5243,5.34895,5.49039,39138.523892568,0
+MPX.US,D,20080403,000000,5.48404,5.5243,5.40956,5.4773,28467.171127757,0
+MPX.US,D,20080404,000000,5.53095,5.53095,5.38942,5.42304,66805.676051667,0
+MPX.US,D,20080407,000000,5.47035,5.47035,5.3553,5.38942,50112.697136564,0
+MPX.US,D,20080408,000000,5.36908,5.42978,5.19402,5.21415,33949.654060038,0
+MPX.US,D,20080409,000000,5.21415,5.26821,5.04524,5.07242,32909.220183918,0
+MPX.US,D,20080410,000000,5.07242,5.21415,5.05874,5.18727,35578.337177819,0
+MPX.US,D,20080411,000000,5.13292,5.19402,4.91719,4.96451,36468.383856507,0
+MPX.US,D,20080414,000000,4.95072,5.25462,4.94457,5.20741,60891.469328114,0
+MPX.US,D,20080415,000000,5.23419,5.26821,5.03185,5.23419,104849.54483367,0
+MPX.US,D,20080416,000000,5.19402,5.38942,5.07897,5.36908,52840.127533553,0
+MPX.US,D,20080417,000000,5.33526,5.3423,5.24788,5.30867,13342.515843032,0
+MPX.US,D,20080418,000000,5.39607,5.49039,5.30867,5.32881,50253.876954563,0
+MPX.US,D,20080421,000000,5.28795,5.28795,5.07897,5.13292,63233.212831004,0
+MPX.US,D,20080422,000000,5.06578,5.06578,4.62738,4.81593,224090.22372376,0
+MPX.US,D,20080423,000000,4.65406,5.03185,4.65406,4.86324,71979.200251805,0
+MPX.US,D,20080424,000000,4.86999,5.11298,4.82287,5.08581,43290.028975456,0
+MPX.US,D,20080425,000000,5.10585,5.26127,4.95757,5.23419,32793.616419904,0
+MPX.US,D,20080428,000000,5.22764,5.32197,5.16695,5.16695,21199.479627305,0
+MPX.US,D,20080429,000000,5.16695,5.20741,5.01876,5.03889,16007.540668296,0
+MPX.US,D,20080430,000000,5.05874,5.10585,4.95757,4.96451,28497.86239254,0
+MPX.US,D,20080501,000000,4.95757,5.32881,4.95757,5.32197,21015.332038611,0
+MPX.US,D,20080502,000000,5.37593,5.37593,5.16695,5.26127,53058.035513508,0
+MPX.US,D,20080505,000000,5.2209,5.25462,5.02491,5.02491,89967.350540721,0
+MPX.US,D,20080506,000000,4.98465,5.01162,4.8564,4.96451,53352.671655418,0
+MPX.US,D,20080507,000000,4.95757,5.38277,4.95757,5.01876,91064.051735609,0
+MPX.US,D,20080508,000000,5.05874,5.16695,5.05874,5.12647,80862.275321967,0
+MPX.US,D,20080509,000000,5.12647,5.38942,5.11298,5.2948,51851.868807562,0
+MPX.US,D,20080512,000000,5.33526,5.39607,5.27446,5.3553,45512.076545696,0
+MPX.US,D,20080513,000000,5.36273,5.56487,5.33526,5.56487,34393.654357222,0
+MPX.US,D,20080514,000000,5.56487,5.56487,5.43672,5.46371,15269.927271362,0
+MPX.US,D,20080515,000000,5.45002,5.5986,5.38942,5.5986,18947.763834443,0
+MPX.US,D,20080516,000000,5.5986,5.69283,5.41639,5.69283,68609.299378707,0
+MPX.US,D,20080519,000000,5.66604,5.75342,5.46371,5.49039,51501.988389044,0
+MPX.US,D,20080520,000000,5.49039,5.63916,5.32881,5.41639,49428.281931919,0
+MPX.US,D,20080521,000000,5.36908,5.59186,5.2948,5.30867,19298.66729512,0
+MPX.US,D,20080522,000000,5.31503,5.42978,5.12647,5.33526,38605.518927516,0
+MPX.US,D,20080523,000000,5.46371,5.46371,4.99158,5.16695,53238.090933564,0
+MPX.US,D,20080527,000000,5.1601,5.38942,5.1601,5.3423,23366.282920936,0
+MPX.US,D,20080528,000000,5.37593,5.37593,5.2948,5.32881,10082.080480991,0
+MPX.US,D,20080529,000000,5.30174,5.33526,5.24788,5.31503,43313.558945123,0
+MPX.US,D,20080530,000000,5.30867,5.51072,5.20038,5.51072,54930.202665229,0
+MPX.US,D,20080602,000000,5.39607,5.39607,5.00497,5.20038,76591.074306428,0
+MPX.US,D,20080603,000000,5.23419,5.2817,5.13292,5.24133,43067.005784704,0
+MPX.US,D,20080604,000000,5.22764,5.30867,5.04524,5.11963,40697.64014351,0
+MPX.US,D,20080605,000000,5.11963,5.39607,5.11963,5.38277,42589.24509626,0
+MPX.US,D,20080606,000000,5.33526,5.33526,5.04524,5.12647,47125.414031086,0
+MPX.US,D,20080609,000000,5.20741,5.23419,4.89697,5.05874,59295.523559434,0
+MPX.US,D,20080610,000000,5.03185,5.25462,4.96451,5.18004,33978.299240502,0
+MPX.US,D,20080611,000000,5.15365,5.17359,4.96451,4.98465,38758.975251427,0
+MPX.US,D,20080612,000000,5.03185,5.07242,4.91719,4.95072,35579.360219979,0
+MPX.US,D,20080613,000000,4.99842,5.03185,4.92404,4.99842,46717.220209481,0
+MPX.US,D,20080616,000000,4.95757,5.10585,4.95757,4.99158,27126.98589893,0
+MPX.US,D,20080617,000000,4.99158,4.99158,4.82942,4.82942,22437.360640191,0
+MPX.US,D,20080618,000000,4.81593,4.84995,4.62053,4.62738,38246.431129562,0
+MPX.US,D,20080619,000000,4.62738,4.66775,4.55974,4.59345,55455.023293007,0
+MPX.US,D,20080620,000000,4.58006,4.66775,4.52591,4.66775,97251.410715724,0
+MPX.US,D,20080623,000000,4.66775,4.66775,4.42494,4.55289,34507.212036917,0
+MPX.US,D,20080624,000000,4.51956,4.61359,4.47889,4.58006,43971.375053624,0
+MPX.US,D,20080625,000000,4.6003,4.7216,4.6003,4.7216,55080.589862662,0
+MPX.US,D,20080626,000000,4.5397,4.77547,4.5397,4.68789,79394.209823213,0
+MPX.US,D,20080627,000000,4.68789,4.76902,4.48545,4.64732,298715.0109998,0
+MPX.US,D,20080630,000000,4.66775,4.70147,4.44518,4.45182,41281.797216533,0
+MPX.US,D,20080701,000000,4.39786,4.74184,4.31018,4.63373,78184.973990789,0
+MPX.US,D,20080702,000000,4.63373,4.66119,4.28311,4.30344,55875.493620524,0
+MPX.US,D,20080703,000000,4.30344,4.35085,4.30344,4.33022,11080.569628576,0
+MPX.US,D,20080707,000000,4.37069,4.45847,4.08068,4.4179,65955.528017196,0
+MPX.US,D,20080708,000000,4.39786,4.75523,4.39786,4.7216,56779.862889444,0
+MPX.US,D,20080709,000000,4.7216,4.78914,4.48545,4.64106,37807.546043176,0
+MPX.US,D,20080710,000000,4.64106,4.78231,4.55974,4.6003,22548.872235568,0
+MPX.US,D,20080711,000000,4.55289,4.68162,4.52591,4.58662,80204.459213466,0
+MPX.US,D,20080714,000000,4.62053,4.62053,4.50568,4.51956,37905.758090478,0
+MPX.US,D,20080715,000000,4.4048,4.51223,4.18223,4.36424,78307.739049918,0
+MPX.US,D,20080716,000000,4.39786,4.4048,4.32387,4.37782,62099.682118378,0
+MPX.US,D,20080717,000000,4.38447,4.82942,4.38447,4.82287,62323.728351289,0
+MPX.US,D,20080718,000000,4.76902,4.78231,4.62738,4.68162,40921.686376421,0
+MPX.US,D,20080721,000000,4.63373,4.70831,4.5397,4.58006,38334.412755272,0
+MPX.US,D,20080722,000000,4.62738,5.00497,4.58662,4.96451,70868.176466685,0
+MPX.US,D,20080723,000000,4.69482,5.07897,4.64106,5.06578,94543.418119763,0
+MPX.US,D,20080724,000000,5.12647,5.26127,5.06578,5.13996,31577.219292365,0
+MPX.US,D,20080725,000000,5.36273,5.43672,5.14651,5.36908,66531.500752944,0
+MPX.US,D,20080728,000000,5.3423,5.53799,5.24788,5.26127,51069.241555613,0
+MPX.US,D,20080729,000000,5.32881,5.50408,5.05874,5.27446,89118.22554841,0
+MPX.US,D,20080730,000000,5.27446,5.37593,5.17359,5.22764,41510.958660242,0
+MPX.US,D,20080731,000000,5.14651,5.23419,4.92404,4.92404,47615.451225444,0
+MPX.US,D,20080801,000000,4.94457,4.94457,4.72854,4.76902,30444.711621897,0
+MPX.US,D,20080804,000000,4.77547,4.77547,4.54634,4.62738,29327.549583821,0
+MPX.US,D,20080805,000000,4.7216,4.76227,4.59345,4.7216,43745.282736394,0
+MPX.US,D,20080806,000000,4.6744,5.36273,4.5397,5.2948,110002.60819062,0
+MPX.US,D,20080807,000000,5.18004,5.18004,5.02491,5.05874,31581.311461003,0
+MPX.US,D,20080808,000000,5.07242,5.39607,5.07242,5.38277,57445.863335219,0
+MPX.US,D,20080811,000000,5.38942,5.86828,5.38942,5.76701,97880.581643761,0
+MPX.US,D,20080812,000000,5.73358,5.83437,5.66604,5.7805,28749.530763754,0
+MPX.US,D,20080813,000000,5.69283,5.89497,5.69283,5.80094,63025.535272645,0
+MPX.US,D,20080814,000000,5.73358,5.90865,5.73358,5.88852,75102.547964486,0
+MPX.US,D,20080815,000000,6.0237,6.0237,5.63916,5.70632,157679.44194562,0
+MPX.US,D,20080818,000000,5.72655,5.73358,5.58501,5.63222,16602.951205073,0
+MPX.US,D,20080819,000000,5.56487,5.58501,5.44337,5.4773,20337.055086921,0
+MPX.US,D,20080820,000000,5.55148,5.55148,5.30867,5.39607,14972.222002973,0
+MPX.US,D,20080821,000000,5.32881,5.6594,5.13996,5.34895,62440.355157461,0
+MPX.US,D,20080822,000000,5.41639,5.45002,5.22764,5.39607,32879.551961294,0
+MPX.US,D,20080825,000000,5.42978,5.42978,4.9778,4.9778,14753.290980859,0
+MPX.US,D,20080826,000000,4.9778,5.30867,4.9778,5.24788,10317.380177655,0
+MPX.US,D,20080827,000000,5.22764,5.27446,5.15365,5.27446,10230.421594105,0
+MPX.US,D,20080828,000000,5.30867,5.5243,5.2948,5.40271,27280.442222841,0
+MPX.US,D,20080829,000000,5.42978,5.48404,5.3553,5.48404,34645.322728437,0
+MPX.US,D,20080902,000000,5.56487,5.68638,5.39607,5.46371,19557.496961451,0
+MPX.US,D,20080903,000000,5.46371,5.62547,5.46371,5.61199,17976.896825161,0
+MPX.US,D,20080904,000000,5.56487,5.56487,5.2209,5.30174,25353.030794511,0
+MPX.US,D,20080905,000000,5.27446,5.27446,4.9778,5.06578,46046.104552908,0
+MPX.US,D,20080908,000000,5.40271,5.64551,5.2948,5.44337,29504.535877399,0
+MPX.US,D,20080909,000000,5.46371,5.69986,5.3423,5.48404,47886.557397688,0
+MPX.US,D,20080910,000000,5.53095,5.61873,5.49039,5.60525,42799.991781099,0
+MPX.US,D,20080911,000000,5.51756,5.73358,5.30867,5.72655,24941.767846428,0
+MPX.US,D,20080912,000000,5.50408,5.77406,5.50408,5.77406,26980.690870134,0
+MPX.US,D,20080915,000000,5.72655,5.80094,5.41639,5.41639,13594.184214247,0
+MPX.US,D,20080916,000000,5.41639,5.76701,5.30174,5.76701,32909.220183918,0
+MPX.US,D,20080917,000000,5.68638,5.68638,5.28795,5.30867,43677.761953872,0
+MPX.US,D,20080918,000000,5.42304,6.20561,5.39607,6.20561,414024.13887127,0
+MPX.US,D,20080919,000000,5.74003,6.57666,5.74003,6.07072,271861.17735743,0
+MPX.US,D,20080922,000000,6.06387,6.07072,5.74003,5.86144,78877.573532711,0
+MPX.US,D,20080923,000000,5.88852,6.00337,5.80758,5.88852,118417.12995177,0
+MPX.US,D,20080924,000000,5.88852,5.98949,5.88852,5.94951,57840.757608752,0
+MPX.US,D,20080925,000000,5.94951,6.03689,5.80758,5.9155,48923.92214733,0
+MPX.US,D,20080926,000000,5.75342,5.9155,5.6594,5.74003,63240.374126121,0
+MPX.US,D,20080929,000000,5.66604,5.70632,5.44337,5.56487,111839.99190892,0
+MPX.US,D,20080930,000000,5.65245,5.74678,5.51756,5.5986,45255.292963684,0
+MPX.US,D,20081001,000000,5.57172,5.85469,5.42978,5.63916,56694.950390212,0
+MPX.US,D,20081002,000000,5.53799,5.67943,5.43672,5.48404,68371.953597724,0
+MPX.US,D,20081003,000000,5.56487,5.71316,5.3423,5.38942,39877.160331662,0
+MPX.US,D,20081006,000000,5.20741,5.4773,4.93713,5.1601,76867.295689469,0
+MPX.US,D,20081007,000000,5.05874,5.25462,4.8432,4.88358,92816.522954679,0
+MPX.US,D,20081008,000000,4.70831,5.08581,4.70147,4.82942,98835.07997849,0
+MPX.US,D,20081009,000000,4.87683,4.94457,4.38447,4.39786,44687.504565211,0
+MPX.US,D,20081010,000000,4.31693,5.18004,4.04021,5.07242,129633.76418755,0
+MPX.US,D,20081013,000000,5.36273,5.49752,5.06578,5.42978,113146.41674648,0
+MPX.US,D,20081014,000000,5.62547,5.62547,4.92404,4.98465,196862.97969321,0
+MPX.US,D,20081015,000000,5.06578,5.06578,4.46541,4.46541,120912.32977857,0
+MPX.US,D,20081016,000000,4.49913,4.58006,4.31018,4.49913,245420.65274747,0
+MPX.US,D,20081017,000000,4.32387,4.5397,4.32387,4.38447,87893.644083595,0
+MPX.US,D,20081020,000000,4.43159,4.47186,4.31693,4.4179,58913.928833973,0
+MPX.US,D,20081021,000000,4.37782,4.45182,4.28311,4.30344,71312.17676387,0
+MPX.US,D,20081022,000000,4.27627,4.28311,4.12143,4.16874,73541.385629225,0
+MPX.US,D,20081023,000000,4.20227,4.20227,3.9663,4.02681,82842.884942585,0
+MPX.US,D,20081024,000000,3.71666,3.89896,3.61559,3.69633,73015.541959289,0
+MPX.US,D,20081027,000000,3.58157,3.81108,3.54131,3.60855,58940.527930118,0
+MPX.US,D,20081028,000000,3.64228,3.83787,3.4807,3.81108,85608.167899472,0
+MPX.US,D,20081029,000000,3.64228,3.82458,3.07553,3.64228,115377.67169616,0
+MPX.US,D,20081030,000000,3.75684,3.81108,3.56857,3.69633,61301.709234038,0
+MPX.US,D,20081031,000000,3.68978,4.175,3.68978,4.175,65699.767477343,0
+MPX.US,D,20081103,000000,4.16874,4.28311,3.87178,4.18868,68153.02257561,0
+MPX.US,D,20081104,000000,4.18868,4.47889,4.12143,4.38447,66650.173643435,0
+MPX.US,D,20081105,000000,4.31693,4.31693,3.98644,4.00013,39526.256870985,0
+MPX.US,D,20081106,000000,3.95272,3.95272,3.63573,3.71666,41210.184265374,0
+MPX.US,D,20081107,000000,3.70972,3.70972,3.52107,3.60855,39138.523892568,0
+MPX.US,D,20081110,000000,3.81108,3.81108,3.25812,3.46691,37656.135803583,0
+MPX.US,D,20081111,000000,3.4199,3.52107,3.37239,3.48715,101917.5060048,0
+MPX.US,D,20081112,000000,3.34542,3.40631,3.08267,3.08267,91903.969348484,0
+MPX.US,D,20081113,000000,3.1029,3.6021,3.04191,3.6021,77920.006071502,0
+MPX.US,D,20081114,000000,3.52752,3.57464,3.25118,3.25118,20159.045751184,0
+MPX.US,D,20081117,000000,3.21072,3.34542,2.7991,2.92754,60928.298845853,0
+MPX.US,D,20081118,000000,2.94787,2.94787,2.73166,2.93419,56912.858370167,0
+MPX.US,D,20081119,000000,2.93419,3.04191,2.48895,2.48895,67823.60300028,0
+MPX.US,D,20081120,000000,2.45503,2.79275,2.41485,2.63059,56561.954909489,0
+MPX.US,D,20081121,000000,2.68484,2.91415,2.49579,2.91415,77243.775204131,0
+MPX.US,D,20081124,000000,2.95442,3.21737,2.95442,3.08267,55475.484136195,0
+MPX.US,D,20081125,000000,3.1029,3.18354,2.83957,3.18354,72897.892110956,0
+MPX.US,D,20081126,000000,3.06908,3.73005,2.96801,3.72341,141432.50941203,0
+MPX.US,D,20081128,000000,3.77081,3.99309,3.50728,3.90551,74242.169508421,0
+MPX.US,D,20081201,000000,3.92574,4.08068,3.40631,3.43319,148493.54639627,0
+MPX.US,D,20081202,000000,3.47385,3.95927,3.45362,3.95927,154761.72570699,0
+MPX.US,D,20081203,000000,3.83787,4.09445,3.79075,3.89896,136686.61683452,0
+MPX.US,D,20081204,000000,3.81773,3.85156,3.27152,3.33887,67526.920774051,0
+MPX.US,D,20081205,000000,3.28481,3.7843,3.08932,3.70972,116378.20692806,0
+MPX.US,D,20081208,000000,3.81773,3.91225,3.70337,3.81108,64051.646558533,0
+MPX.US,D,20081209,000000,3.77726,3.95272,3.43994,3.46036,47164.289633144,0
+MPX.US,D,20081210,000000,3.50093,3.74354,3.27152,3.29175,123446.40520743,0
+MPX.US,D,20081211,000000,3.26457,3.36584,3.02187,3.08267,52155.712328908,0
+MPX.US,D,20081212,000000,2.98834,3.37239,2.88698,3.34542,48322.373357596,0
+MPX.US,D,20081215,000000,3.34542,3.41276,3.10945,3.12969,19568.750425205,0
+MPX.US,D,20081216,000000,3.17699,3.48715,3.06233,3.47385,42630.166782636,0
+MPX.US,D,20081217,000000,3.4199,3.46691,3.15001,3.39292,239132.01259357,0
+MPX.US,D,20081218,000000,3.38578,3.52752,3.12284,3.26457,257176.43020126,0
+MPX.US,D,20081219,000000,3.42683,3.7843,3.3591,3.37239,298509.37952575,0
+MPX.US,D,20081222,000000,3.46691,3.56857,2.74544,3.30534,205866.77373818,0
+MPX.US,D,20081223,000000,3.32567,3.50728,2.92754,3.1029,219470.16533187,0
+MPX.US,D,20081224,000000,3.13643,3.47385,3.09596,3.4199,143481.66285733,0
+MPX.US,D,20081226,000000,3.38578,3.56857,3.38578,3.46691,46428.722320528,0
+MPX.US,D,20081229,000000,3.44678,3.46691,3.28481,3.2983,42770.323558475,0
+MPX.US,D,20081230,000000,3.33887,3.55479,3.30534,3.47385,55088.774199938,0
+MPX.US,D,20081231,000000,3.4807,3.90551,3.40631,3.79075,56421.79813365,0
+MPX.US,D,20090102,000000,3.79075,3.81773,3.58157,3.65567,106786.16364143,0
+MPX.US,D,20090105,000000,3.64228,3.70337,3.39292,3.52752,145088.86208976,0
+MPX.US,D,20090106,000000,3.55479,3.72341,3.45362,3.62869,146813.71117052,0
+MPX.US,D,20090107,000000,3.55479,3.55479,3.37943,3.46691,39364.616209798,0
+MPX.US,D,20090108,000000,3.44678,3.54131,3.29175,3.40631,104152.8531231,0
+MPX.US,D,20090109,000000,3.40631,3.42683,3.17035,3.18354,37332.854481208,0
+MPX.US,D,20090112,000000,3.17035,3.30534,3.06908,3.1029,59309.846149665,0
+MPX.US,D,20090113,000000,3.1029,3.21072,3.03536,3.0554,36316.973616914,0
+MPX.US,D,20090114,000000,3.03536,3.1164,2.60361,2.63059,85868.020607962,0
+MPX.US,D,20090115,000000,2.65072,3.04191,2.63059,3.04191,45069.099290671,0
+MPX.US,D,20090116,000000,2.96801,2.96801,2.69149,2.78561,72822.186991159,0
+MPX.US,D,20090120,000000,2.75189,2.77926,2.55629,2.76567,65449.122148288,0
+MPX.US,D,20090121,000000,2.72492,3.12284,2.70488,3.12284,43611.264213511,0
+MPX.US,D,20090122,000000,2.86674,2.96801,2.7991,2.91415,29656.969159151,0
+MPX.US,D,20090123,000000,2.81944,2.86674,2.76567,2.76567,29536.250184341,0
+MPX.US,D,20090126,000000,2.76567,2.85305,2.76567,2.84661,30835.513726793,0
+MPX.US,D,20090127,000000,2.85305,3.03536,2.76567,2.87329,44943.265105064,0
+MPX.US,D,20090128,000000,2.41485,2.99499,2.41485,2.99499,134626.20992546,0
+MPX.US,D,20090129,000000,2.91415,2.94045,2.60361,2.6645,45762.721874751,0
+MPX.US,D,20090130,000000,2.68484,2.72492,2.49579,2.52277,35702.125279108,0
+MPX.US,D,20090202,000000,2.46901,2.83321,2.39443,2.77242,81179.418391384,0
+MPX.US,D,20090203,000000,2.7991,2.97466,2.69803,2.84661,57973.753089475,0
+MPX.US,D,20090204,000000,2.84661,2.96801,2.65756,2.67085,55272.921788632,0
+MPX.US,D,20090205,000000,2.65072,2.75903,2.58337,2.6779,18973.339888428,0
+MPX.US,D,20090206,000000,2.6645,2.86,2.64417,2.81279,24659.408210431,0
+MPX.US,D,20090209,000000,2.7991,2.9207,2.76567,2.86,44781.624443877,0
+MPX.US,D,20090210,000000,2.86,2.87329,2.75903,2.85305,122962.50626603,0
+MPX.US,D,20090211,000000,2.86,2.94787,2.7991,2.84661,74858.040888386,0
+MPX.US,D,20090212,000000,2.7991,2.7991,2.6172,2.72492,25899.335307637,0
+MPX.US,D,20090213,000000,2.71827,2.75903,2.62393,2.63059,20457.774061732,0
+MPX.US,D,20090217,000000,2.55629,2.58337,2.22581,2.40792,63615.830598624,0
+MPX.US,D,20090218,000000,2.42815,2.49579,2.34028,2.3607,33082.114308858,0
+MPX.US,D,20090219,000000,2.40137,2.40137,2.27997,2.38074,58660.214378439,0
+MPX.US,D,20090220,000000,2.32707,2.41485,2.30029,2.36765,27405.253366289,0
+MPX.US,D,20090223,000000,2.38788,2.40792,2.27997,2.30685,45798.52835033,0
+MPX.US,D,20090224,000000,2.64417,2.67085,2.28681,2.62393,55996.212595335,0
+MPX.US,D,20090225,000000,2.59696,2.64417,2.38074,2.53567,69080.921814195,0
+MPX.US,D,20090226,000000,2.57643,2.6645,2.53567,2.53567,32909.220183918,0
+MPX.US,D,20090227,000000,2.54975,2.59696,2.50919,2.543,298129.83088461,0
+MPX.US,D,20090302,000000,2.48895,2.48895,2.42815,2.44868,48481.967934464,0
+MPX.US,D,20090303,000000,2.49579,2.49579,2.30685,2.33402,73682.565447224,0
+MPX.US,D,20090304,000000,2.38074,2.42815,2.27997,2.42815,41066.958363057,0
+MPX.US,D,20090305,000000,2.29326,2.29326,2.16511,2.17235,75093.340585051,0
+MPX.US,D,20090306,000000,2.19903,2.19903,2.01682,2.16511,33510.768973651,0
+MPX.US,D,20090309,000000,2.13833,2.21233,2.13833,2.1785,29703.006056325,0
+MPX.US,D,20090310,000000,2.25289,2.42815,2.23265,2.42815,26571.47400637,0
+MPX.US,D,20090311,000000,2.42815,2.46187,2.19229,2.23265,37224.412012312,0
+MPX.US,D,20090312,000000,2.22581,2.6172,2.22581,2.61035,61370.253058718,0
+MPX.US,D,20090313,000000,2.62393,2.65756,2.52277,2.61035,12008.468867161,0
+MPX.US,D,20090316,000000,2.63752,2.6645,2.34741,2.36765,21496.161853534,0
+MPX.US,D,20090317,000000,2.3607,2.57008,2.3607,2.57008,25056.348568282,0
+MPX.US,D,20090318,000000,2.54975,2.84661,2.45503,2.75189,77993.665106979,0
+MPX.US,D,20090319,000000,2.80595,2.89353,2.62393,2.77242,33429.948643057,0
+MPX.US,D,20090320,000000,2.7991,2.86,2.6779,2.6779,40130.874787196,0
+MPX.US,D,20090323,000000,2.76567,3.1029,2.76567,3.00134,42258.80247877,0
+MPX.US,D,20090324,000000,2.90721,3.02871,2.77926,2.77926,35155.820765983,0
+MPX.US,D,20090325,000000,2.83321,3.12284,2.7991,3.02187,50997.628604455,0
+MPX.US,D,20090326,000000,3.06908,3.50728,2.96801,3.50728,57805.974175332,0
+MPX.US,D,20090327,000000,3.40631,3.40631,3.01503,3.02187,37071.978730559,0
+MPX.US,D,20090330,000000,2.91415,2.91415,2.68484,2.81279,69887.079035811,0
+MPX.US,D,20090331,000000,2.87329,2.96801,2.76567,2.86,24279.85956929,0
+MPX.US,D,20090401,000000,2.79275,3.00134,2.79275,2.96801,29389.955155546,0
+MPX.US,D,20090402,000000,3.04191,3.40631,3.01503,3.40631,41197.907759462,0
+MPX.US,D,20090403,000000,3.37239,3.40631,3.28481,3.33887,38074.560046781,0
+MPX.US,D,20090406,000000,3.29175,3.29175,3.03536,3.17035,30920.426226023,0
+MPX.US,D,20090407,000000,3.08932,3.20427,2.91415,2.91415,22978.54994252,0
+MPX.US,D,20090408,000000,2.91415,3.13643,2.91415,3.02187,20569.285657108,0
+MPX.US,D,20090409,000000,3.12284,3.41276,3.12284,3.2376,40419.37267615,0
+MPX.US,D,20090413,000000,3.17699,3.30534,3.14337,3.30534,19106.335369151,0
+MPX.US,D,20090414,000000,3.19078,3.19078,2.93419,2.93419,22470.097989292,0
+MPX.US,D,20090415,000000,2.93419,3.06233,2.86674,2.98834,15513.411305301,0
+MPX.US,D,20090416,000000,3.00858,3.37239,2.9812,3.23114,38702.70793266,0
+MPX.US,D,20090417,000000,3.22431,3.33887,3.17035,3.33887,45512.076545696,0
+MPX.US,D,20090420,000000,3.19703,3.22431,2.90047,2.90047,25158.652784223,0
+MPX.US,D,20090421,000000,2.90047,3.33887,2.86,3.27152,23225.103102937,0
+MPX.US,D,20090422,000000,3.21072,3.33887,3.00134,3.02871,15225.936458507,0
+MPX.US,D,20090423,000000,3.04191,3.0554,2.94045,2.96801,17193.246531054,0
+MPX.US,D,20090424,000000,3.01503,3.13643,2.90721,3.13643,33671.386592679,0
+MPX.US,D,20090427,000000,3.03536,3.07553,2.84661,2.84661,23196.457922474,0
+MPX.US,D,20090428,000000,2.86,3.02871,2.7991,2.94045,29157.72458536,0
+MPX.US,D,20090429,000000,2.96801,3.04884,2.543,2.86674,53914.321800934,0
+MPX.US,D,20090430,000000,2.89353,3.13643,2.79275,3.13643,49319.839463021,0
+MPX.US,D,20090501,000000,3.13643,3.19078,2.93419,2.96088,27238.497494305,0
+MPX.US,D,20090504,000000,3.04884,3.13643,2.94045,3.00134,49304.49383063,0
+MPX.US,D,20090505,000000,2.96801,3.07553,2.90047,3.03536,30879.504539647,0
+MPX.US,D,20090506,000000,3.06908,3.06908,2.86674,2.91415,48529.027873798,0
+MPX.US,D,20090507,000000,2.97466,2.97466,2.63059,2.69803,51222.697879525,0
+MPX.US,D,20090508,000000,2.7991,2.83957,2.68484,2.73166,21267.000409826,0
+MPX.US,D,20090511,000000,2.6645,2.71142,2.59696,2.64417,26782.220691208,0
+MPX.US,D,20090512,000000,2.67085,2.68484,2.56314,2.63752,37131.315175805,0
+MPX.US,D,20090513,000000,2.57643,2.6645,2.57643,2.63059,37586.568936742,0
+MPX.US,D,20090514,000000,2.68484,2.71827,2.56314,2.67085,28868.203654246,0
+MPX.US,D,20090515,000000,2.70488,2.82598,2.37439,2.42815,48551.534801305,0
+MPX.US,D,20090518,000000,2.46901,2.84661,2.46901,2.84661,42458.295699855,0
+MPX.US,D,20090519,000000,2.80595,2.92754,2.59032,2.70488,25892.17401252,0
+MPX.US,D,20090520,000000,2.72492,2.75903,2.543,2.63752,72768.98879887,0
+MPX.US,D,20090521,000000,2.58337,2.63752,2.31368,2.34028,61914.511487525,0
+MPX.US,D,20090522,000000,2.3607,2.48895,2.34741,2.38788,55380.34121537,0
+MPX.US,D,20090526,000000,2.39443,2.65756,2.37439,2.60361,55042.737302764,0
+MPX.US,D,20090527,000000,2.57008,2.70488,2.50234,2.54975,81962.045643333,0
+MPX.US,D,20090528,000000,2.59032,2.65756,2.38074,2.4216,38595.288505922,0
+MPX.US,D,20090529,000000,2.40137,2.41485,2.19229,2.34741,168619.85479836,0
+MPX.US,D,20090601,000000,2.49579,2.82598,2.37439,2.82598,77204.899602075,0
+MPX.US,D,20090602,000000,2.86,2.86674,2.74544,2.83957,144177.33152573,0
+MPX.US,D,20090603,000000,2.57643,2.83321,2.57643,2.81279,25284.486969831,0
+MPX.US,D,20090604,000000,2.82598,2.83321,2.80595,2.83321,33576.243671853,0
+MPX.US,D,20090605,000000,2.83321,2.83321,2.73869,2.80595,28723.954709769,0
+MPX.US,D,20090608,000000,2.76567,2.86674,2.69803,2.79275,30350.591743232,0
+MPX.US,D,20090609,000000,2.80595,2.85305,2.69803,2.84661,47758.677127761,0
+MPX.US,D,20090610,000000,2.84661,2.86,2.64417,2.69149,46515.680904078,0
+MPX.US,D,20090611,000000,2.71142,2.76567,2.6645,2.69803,64263.416285532,0
+MPX.US,D,20090612,000000,2.6779,2.71827,2.63059,2.69149,17160.509181952,0
+MPX.US,D,20090615,000000,2.63752,2.63752,2.56314,2.57008,25567.869647987,0
+MPX.US,D,20090616,000000,2.63059,2.65756,2.48895,2.49579,24635.878240765,0
+MPX.US,D,20090617,000000,2.48895,2.63059,2.42815,2.60361,13106.193104209,0
+MPX.US,D,20090618,000000,2.60361,2.87329,2.60361,2.87329,32114.316426056,0
+MPX.US,D,20090619,000000,2.9207,2.9207,2.6645,2.69803,60599.902312682,0
+MPX.US,D,20090622,000000,2.68484,2.69803,2.53567,2.58337,25346.892541555,0
+MPX.US,D,20090623,000000,2.67085,2.69803,2.63059,2.6779,22533.526603176,0
+MPX.US,D,20090624,000000,2.69803,2.69803,2.63752,2.6645,14866.848660553,0
+MPX.US,D,20090625,000000,2.69803,2.79275,2.59696,2.79275,36956.374966545,0
+MPX.US,D,20090626,000000,2.7991,2.83321,2.69803,2.74544,230769.66598255,0
+MPX.US,D,20090629,000000,2.75189,2.75189,2.52971,2.56314,33656.040960287,0
+MPX.US,D,20090630,000000,2.55629,2.61035,2.52971,2.52971,29982.296565844,0
+MPX.US,D,20090701,000000,2.54975,2.80595,2.54975,2.80595,46109.533166792,0
+MPX.US,D,20090702,000000,2.71142,2.71142,2.59696,2.64417,30932.702731937,0
+MPX.US,D,20090706,000000,2.69149,2.69149,2.52971,2.56314,20756.50237228,0
+MPX.US,D,20090707,000000,2.57008,2.77242,2.52971,2.64417,34892.898931014,0
+MPX.US,D,20090708,000000,2.6645,2.68484,2.52971,2.56314,24315.666044869,0
+MPX.US,D,20090709,000000,2.59696,2.6172,2.52971,2.52971,22978.54994252,0
+MPX.US,D,20090710,000000,2.52971,2.54975,2.47546,2.51593,14956.876370582,0
+MPX.US,D,20090713,000000,2.52277,2.73166,2.46187,2.73166,24188.808817102,0
+MPX.US,D,20090714,000000,2.71827,2.77926,2.57643,2.63059,7233.9311091918,0
+MPX.US,D,20090715,000000,2.6779,2.81279,2.56314,2.81279,39037.242718787,0
+MPX.US,D,20090716,000000,2.79275,3.07553,2.79275,3.06233,62277.691454115,0
+MPX.US,D,20090717,000000,3.0554,3.0554,2.75189,2.75903,33409.487799869,0
+MPX.US,D,20090720,000000,2.78561,2.79275,2.6645,2.79275,14397.272309384,0
+MPX.US,D,20090721,000000,2.80595,2.81279,2.73166,2.76567,30705.587372547,0
+MPX.US,D,20090722,000000,2.75189,2.83321,2.75189,2.7991,24718.744655677,0
+MPX.US,D,20090723,000000,2.78561,3.06233,2.71827,3.06233,62247.000189333,0
+MPX.US,D,20090724,000000,3.00858,3.36584,3.00858,3.36584,18495.579199982,0
+MPX.US,D,20090727,000000,3.37239,3.50093,3.27826,3.50093,19660.824219552,0
+MPX.US,D,20090728,000000,3.46691,3.64228,3.33887,3.63573,55510.267569615,0
+MPX.US,D,20090729,000000,3.43319,3.62234,3.2376,3.37239,55508.221485296,0
+MPX.US,D,20090730,000000,3.45362,3.74354,3.40631,3.67609,63028.604399122,0
+MPX.US,D,20090731,000000,3.64228,3.81108,3.48715,3.7973,35705.194405587,0
+MPX.US,D,20090803,000000,3.82458,3.98644,3.64228,3.9797,58094.472064286,0
+MPX.US,D,20090804,000000,3.92574,3.9663,3.85801,3.94598,14716.46146312,0
+MPX.US,D,20090805,000000,3.93914,4.01342,3.7973,3.85801,36883.738973228,0
+MPX.US,D,20090806,000000,3.87178,3.87178,3.68978,3.71666,25269.14133744,0
+MPX.US,D,20090807,000000,3.87853,3.87853,3.64228,3.64228,66455.795633147,0
+MPX.US,D,20090810,000000,3.64228,3.70337,3.34542,3.64941,44198.490413013,0
+MPX.US,D,20090811,000000,3.60855,3.74354,3.55479,3.64941,17011.145026678,0
+MPX.US,D,20090812,000000,3.6628,3.80424,3.64941,3.66935,36981.95102053,0
+MPX.US,D,20090813,000000,3.71666,3.71666,3.54131,3.59506,50885.093966919,0
+MPX.US,D,20090814,000000,3.6021,3.63573,3.48715,3.51432,45457.855311247,0
+MPX.US,D,20090817,000000,3.43994,3.47385,3.37239,3.43994,18434.196670418,0
+MPX.US,D,20090818,000000,3.4807,3.57464,3.4807,3.55479,18475.118356794,0
+MPX.US,D,20090819,000000,3.48715,3.62869,3.42683,3.61559,16985.568972693,0
+MPX.US,D,20090820,000000,3.62234,3.70972,3.57464,3.64228,30039.586926771,0
+MPX.US,D,20090821,000000,3.73005,3.91225,3.51432,3.64228,57266.830957322,0
+MPX.US,D,20090824,000000,3.68978,3.75684,3.64228,3.70972,36706.752679649,0
+MPX.US,D,20090825,000000,3.80424,3.87853,3.64228,3.69633,21199.479627305,0
+MPX.US,D,20090826,000000,3.70337,3.77726,3.66935,3.73005,7617.5719189707,0
+MPX.US,D,20090827,000000,3.75039,3.7973,3.64228,3.74354,15862.26868166,0
+MPX.US,D,20090828,000000,3.77726,3.77726,3.48715,3.48715,21894.125253545,0
+MPX.US,D,20090831,000000,3.43319,3.52107,3.38578,3.43994,32053.95693865,0
+MPX.US,D,20090901,000000,3.39292,3.56115,3.38578,3.43319,33570.105418896,0
+MPX.US,D,20090902,000000,3.42683,3.58157,3.37943,3.52107,9334.2366624616,0
+MPX.US,D,20090903,000000,3.52752,3.73005,3.39937,3.57464,12603.879403938,0
+MPX.US,D,20090904,000000,3.57464,3.64228,3.55479,3.63573,22089.526305992,0
+MPX.US,D,20090908,000000,3.63573,3.63573,3.45362,3.62234,27769.456375039,0
+MPX.US,D,20090909,000000,3.62234,3.74354,3.62234,3.72341,9835.5273205727,0
+MPX.US,D,20090910,000000,3.71666,3.71666,3.57464,3.70337,15828.508290399,0
+MPX.US,D,20090911,000000,3.68978,3.68978,3.6021,3.60855,7713.7378819553,0
+MPX.US,D,20090914,000000,3.61559,3.71666,3.61559,3.70337,28457.963748322,0
+MPX.US,D,20090915,000000,3.67609,3.70972,3.50728,3.50728,27922.91269895,0
+MPX.US,D,20090916,000000,3.61559,3.79075,3.61559,3.7368,22978.54994252,0
+MPX.US,D,20090917,000000,3.7368,3.85156,3.70972,3.75039,34846.862033841,0
+MPX.US,D,20090918,000000,3.70337,3.80424,3.70337,3.75684,57671.955652449,0
+MPX.US,D,20090921,000000,3.70337,3.77726,3.70337,3.70972,24149.933215045,0
+MPX.US,D,20090922,000000,3.76416,3.76416,3.66935,3.70972,30981.808755588,0
+MPX.US,D,20090923,000000,3.73005,3.83787,3.70972,3.7368,25369.399469062,0
+MPX.US,D,20090924,000000,3.81773,3.85156,3.70972,3.70972,52420.680248195,0
+MPX.US,D,20090925,000000,3.70337,3.79075,3.43994,3.63573,40321.160628847,0
+MPX.US,D,20090928,000000,3.64228,3.77726,3.64228,3.70972,41862.885163078,0
+MPX.US,D,20090929,000000,3.72341,3.85156,3.68978,3.83142,48066.612817743,0
+MPX.US,D,20090930,000000,3.845,3.845,3.70972,3.73005,34504.142910438,0
+MPX.US,D,20091001,000000,3.70972,3.73005,3.50093,3.50093,23296.716054096,0
+MPX.US,D,20091002,000000,3.37239,3.4199,3.28481,3.29175,39238.78202419,0
+MPX.US,D,20091005,000000,3.30534,3.46691,3.30534,3.3591,38021.361854492,0
+MPX.US,D,20091006,000000,3.39937,3.6628,3.33193,3.6628,29203.761482533,0
+MPX.US,D,20091007,000000,3.62869,3.63573,3.47385,3.53466,30341.384363797,0
+MPX.US,D,20091008,000000,3.57464,3.70972,3.55479,3.64228,16395.273646713,0
+MPX.US,D,20091009,000000,3.64228,3.70972,3.52107,3.70972,34759.903450291,0
+MPX.US,D,20091012,000000,3.68978,3.77726,3.64941,3.71666,16757.430571144,0
+MPX.US,D,20091013,000000,3.67609,3.67609,3.55479,3.58157,18218.334774783,0
+MPX.US,D,20091014,000000,3.63573,3.70337,3.60855,3.69633,9609.435003343,0
+MPX.US,D,20091015,000000,3.64228,3.81108,3.63573,3.75684,28166.39673289,0
+MPX.US,D,20091016,000000,3.72341,3.77726,3.64228,3.70972,42403.051423247,0
+MPX.US,D,20091019,000000,3.70972,3.7843,3.70972,3.72341,22765.757173362,0
+MPX.US,D,20091020,000000,3.70972,3.76416,3.50728,3.74354,75052.418898674,0
+MPX.US,D,20091021,000000,3.72341,3.95927,3.58157,3.59506,51794.578446636,0
+MPX.US,D,20091022,000000,3.59506,3.77726,3.59506,3.74354,26744.36813131,0
+MPX.US,D,20091023,000000,3.74354,3.76416,3.49389,3.49389,37222.365927992,0
+MPX.US,D,20091026,000000,3.4807,3.54804,3.46036,3.48715,22285.950400598,0
+MPX.US,D,20091027,000000,3.51432,3.56857,3.38578,3.39292,21313.037307,0
+MPX.US,D,20091028,000000,3.38578,3.40631,3.22431,3.22431,22821.00144997,0
+MPX.US,D,20091029,000000,3.26457,3.47385,3.23114,3.3591,27126.98589893,0
+MPX.US,D,20091030,000000,3.33887,3.39292,3.10945,3.27152,111296.75652227,0
+MPX.US,D,20091102,000000,3.27152,3.2983,3.2376,3.29175,42989.25458059,0
+MPX.US,D,20091103,000000,3.26457,3.35235,3.26457,3.35235,37708.310953712,0
+MPX.US,D,20091104,000000,3.39292,3.43994,3.25812,3.27152,23438.918914255,0
+MPX.US,D,20091105,000000,3.33193,3.42683,3.29175,3.41276,16191.68825699,0
+MPX.US,D,20091106,000000,3.38578,3.46691,3.29175,3.44678,11446.818721644,0
+MPX.US,D,20091109,000000,3.47385,3.52752,3.40631,3.4807,34287.257972644,0
+MPX.US,D,20091110,000000,3.43319,3.54131,3.31883,3.33193,42083.862269511,0
+MPX.US,D,20091111,000000,3.33887,3.52107,3.33887,3.37239,24743.297667503,0
+MPX.US,D,20091112,000000,3.35235,3.41276,3.22431,3.27152,41249.059867432,0
+MPX.US,D,20091113,000000,3.33193,3.33887,3.25812,3.30534,30036.517800293,0
+MPX.US,D,20091116,000000,3.3591,3.37239,3.2376,3.36584,32536.832837892,0
+MPX.US,D,20091117,000000,3.33887,3.37239,3.27826,3.31199,28144.912847543,0
+MPX.US,D,20091118,000000,3.31883,3.38578,3.2376,3.26457,10126.071293846,0
+MPX.US,D,20091119,000000,3.2376,3.29175,3.18354,3.25118,29056.443411577,0
+MPX.US,D,20091120,000000,3.27152,3.2983,3.2376,3.29175,33990.575746414,0
+MPX.US,D,20091123,000000,3.36584,3.37239,3.33887,3.35235,18341.099833912,0
+MPX.US,D,20091124,000000,3.34542,3.34542,3.27152,3.32567,27126.98589893,0
+MPX.US,D,20091125,000000,3.33887,3.37239,3.27152,3.29175,12973.197623485,0
+MPX.US,D,20091127,000000,3.12284,3.33193,3.12284,3.14337,25348.938625874,0
+MPX.US,D,20091130,000000,3.13643,3.17699,3.07553,3.17699,41880.276879788,0
+MPX.US,D,20091201,000000,3.2376,3.4807,3.20427,3.39937,41151.870862288,0
+MPX.US,D,20091202,000000,3.41276,3.45362,3.25118,3.34542,24715.675529198,0
+MPX.US,D,20091203,000000,3.3591,3.3591,3.19078,3.31199,28830.351094348,0
+MPX.US,D,20091204,000000,3.42683,3.67609,3.40631,3.43319,42664.950216056,0
+MPX.US,D,20091207,000000,3.41276,3.54804,3.31199,3.54804,54919.972243635,0
+MPX.US,D,20091208,000000,3.52752,3.52752,3.32567,3.3591,24063.997673654,0
+MPX.US,D,20091209,000000,3.35235,3.35235,3.2376,3.27826,18940.602539326,0
+MPX.US,D,20091210,000000,3.2983,3.31883,3.1635,3.17035,22210.245280802,0
+MPX.US,D,20091211,000000,3.2376,3.39292,3.20427,3.36584,12649.916301111,0
+MPX.US,D,20091214,000000,3.37943,3.43319,3.23114,3.27152,25245.611367773,0
+MPX.US,D,20091215,000000,3.26457,3.40631,3.1635,3.1635,44500.287850039,0
+MPX.US,D,20091216,000000,3.26457,3.32567,3.18354,3.28481,39315.510186146,0
+MPX.US,D,20091217,000000,3.25812,3.31883,3.19078,3.28481,34916.428900681,0
+MPX.US,D,20091218,000000,3.33193,3.43994,2.6172,2.6172,90627.212733541,0
+MPX.US,D,20091221,000000,2.95442,3.50728,2.95442,3.42683,89141.755518076,0
+MPX.US,D,20091222,000000,3.42683,3.42683,3.1029,3.15001,67515.667310297,0
+MPX.US,D,20091223,000000,3.21737,3.25812,3.13643,3.18354,46587.293855236,0
+MPX.US,D,20091224,000000,3.17699,3.17699,3.07553,3.12969,9605.3428347054,0
+MPX.US,D,20091228,000000,3.12969,3.37239,3.12284,3.31883,44929.965556991,0
+MPX.US,D,20091229,000000,3.34542,3.39937,3.26457,3.37943,47484.501829039,0
+MPX.US,D,20091230,000000,3.37239,3.38578,3.22431,3.38578,24895.730949255,0
+MPX.US,D,20091231,000000,3.38578,3.38578,3.30534,3.32567,9492.8081971702,0
+MPX.US,D,20100104,000000,3.39937,3.41276,3.29175,3.33193,28970.507870187,0
+MPX.US,D,20100105,000000,3.31199,3.31199,3.23114,3.24453,10517.8964409,0
+MPX.US,D,20100106,000000,3.23114,3.29175,3.08267,3.1029,53107.14153716,0
+MPX.US,D,20100107,000000,3.10945,3.25118,3.10945,3.23114,51149.038844047,0
+MPX.US,D,20100108,000000,3.22431,3.33887,3.17035,3.24453,42323.254134813,0
+MPX.US,D,20100111,000000,3.30534,3.34542,3.1635,3.2376,76685.194185094,0
+MPX.US,D,20100112,000000,3.19078,3.32567,3.17699,3.25812,28732.139047044,0
+MPX.US,D,20100113,000000,3.19703,3.37239,3.19703,3.31883,44865.513900948,0
+MPX.US,D,20100114,000000,3.2983,3.37239,3.21737,3.31883,47003.672014116,0
+MPX.US,D,20100115,000000,3.33193,3.36584,3.25812,3.30534,68518.248626519,0
+MPX.US,D,20100119,000000,3.32567,3.4199,3.30534,3.37239,58413.661218022,0
+MPX.US,D,20100120,000000,3.31199,3.37239,3.24453,3.31199,51987.933414764,0
+MPX.US,D,20100121,000000,3.31199,3.43994,3.26457,3.33887,68855.852539125,0
+MPX.US,D,20100122,000000,3.33887,3.74354,3.32567,3.58157,95393.566154234,0
+MPX.US,D,20100125,000000,3.61559,3.77726,3.43994,3.64228,92241.57326109,0
+MPX.US,D,20100126,000000,3.64228,3.64228,3.37239,3.4807,94769.510436993,0
+MPX.US,D,20100127,000000,3.44678,3.56115,3.37239,3.52752,50499.407072822,0
+MPX.US,D,20100128,000000,3.54804,3.54804,3.2376,3.27826,52739.869401931,0
+MPX.US,D,20100129,000000,3.31199,3.45362,3.31199,3.41276,119738.90042173,0
+MPX.US,D,20100201,000000,3.43319,3.6021,3.43319,3.49389,44465.504416618,0
+MPX.US,D,20100202,000000,3.48715,3.58881,3.34542,3.57464,43509.983039729,0
+MPX.US,D,20100203,000000,3.55479,3.68978,3.50728,3.64228,35834.097717672,0
+MPX.US,D,20100204,000000,3.60855,3.72341,3.55479,3.70972,79543.573978486,0
+MPX.US,D,20100205,000000,3.70972,3.83787,3.70972,3.83142,29298.904403357,0
+MPX.US,D,20100208,000000,3.85156,4.32387,3.845,4.19552,85531.439737516,0
+MPX.US,D,20100209,000000,4.25633,4.31693,4.06083,4.16874,50888.163093398,0
+MPX.US,D,20100210,000000,4.13493,4.18223,4.02681,4.09445,64701.278329758,0
+MPX.US,D,20100211,000000,4.06719,4.16171,4.01342,4.12808,56691.881263734,0
+MPX.US,D,20100212,000000,4.06083,4.11469,4.02017,4.0535,21396.926764071,0
+MPX.US,D,20100216,000000,4.09445,4.22945,4.03346,4.19552,68337.170164304,0
+MPX.US,D,20100217,000000,4.22945,4.37782,4.16171,4.37069,49521.378768426,0
+MPX.US,D,20100218,000000,4.37069,4.57323,4.29014,4.4922,41010.691044289,0
+MPX.US,D,20100219,000000,4.4922,4.54634,4.39102,4.42494,39859.768614952,0
+MPX.US,D,20100222,000000,4.42494,4.42494,4.29014,4.30344,43780.066169813,0
+MPX.US,D,20100223,000000,4.31693,4.31693,4.19552,4.20227,27791.963302547,0
+MPX.US,D,20100224,000000,4.21586,4.38447,4.19552,4.36424,29060.535580216,0
+MPX.US,D,20100225,000000,4.30344,4.52591,4.26991,4.48545,39483.289100289,0
+MPX.US,D,20100226,000000,4.49913,4.72854,4.42494,4.5397,81625.464772887,0
+MPX.US,D,20100301,000000,4.5397,4.64106,4.42494,4.51223,42243.456846379,0
+MPX.US,D,20100302,000000,4.54634,4.70831,4.47186,4.70147,42693.59539652,0
+MPX.US,D,20100303,000000,4.7216,4.7957,4.65406,4.74184,40716.054902379,0
+MPX.US,D,20100304,000000,4.78231,5.00497,4.70147,5.00497,33405.395631232,0
+MPX.US,D,20100305,000000,5.02491,5.36273,4.99842,5.13996,119555.77587519,0
+MPX.US,D,20100308,000000,5.15365,5.19402,5.03889,5.06578,47295.239029548,0
+MPX.US,D,20100309,000000,5.06578,5.1601,4.95757,5.05874,54802.322395303,0
+MPX.US,D,20100310,000000,5.06578,5.1601,4.87683,5.04524,121385.99829838,0
+MPX.US,D,20100311,000000,4.99158,5.15365,4.99158,5.05874,42161.613473626,0
+MPX.US,D,20100312,000000,5.07242,5.1601,4.99158,5.15365,33395.165209638,0
+MPX.US,D,20100315,000000,5.09949,5.18004,4.99158,5.05874,33013.570484177,0
+MPX.US,D,20100316,000000,5.03185,5.07242,4.99842,5.04524,12230.469015753,0
+MPX.US,D,20100317,000000,5.04524,5.07242,4.9778,4.99842,18680.749830836,0
+MPX.US,D,20100318,000000,4.95072,4.99842,4.86999,4.87683,17343.633728487,0
+MPX.US,D,20100319,000000,4.92404,4.97125,4.7216,4.88358,92606.799312,0
+MPX.US,D,20100322,000000,4.86999,4.89012,4.77547,4.89012,31667.247002393,0
+MPX.US,D,20100323,000000,4.89012,4.93088,4.78914,4.82942,41337.041493142,0
+MPX.US,D,20100324,000000,4.84995,4.84995,4.6744,4.68162,58409.569049384,0
+MPX.US,D,20100325,000000,4.74868,4.80263,4.45182,4.45182,53356.763824056,0
+MPX.US,D,20100326,000000,4.45847,4.55974,4.29659,4.31018,38693.500553224,0
+MPX.US,D,20100329,000000,4.33022,4.58662,4.31018,4.46541,64667.517938499,0
+MPX.US,D,20100330,000000,4.46541,4.54634,4.27627,4.27627,72149.025250267,0
+MPX.US,D,20100331,000000,4.23619,4.39102,3.98644,4.04743,114579.69881182,0
+MPX.US,D,20100401,000000,4.0535,4.30344,4.01342,4.04743,46273.219912298,0
+MPX.US,D,20100405,000000,4.11469,4.43159,4.101,4.24949,126716.0479489,0
+MPX.US,D,20100406,000000,4.28311,4.44518,4.18868,4.22241,45913.109072184,0
+MPX.US,D,20100407,000000,4.16171,4.43813,4.16171,4.39102,42521.724313738,0
+MPX.US,D,20100408,000000,4.35085,4.68789,4.26268,4.56658,72075.36621479,0
+MPX.US,D,20100409,000000,4.56658,4.63373,4.47889,4.57323,48854.355280489,0
+MPX.US,D,20100412,000000,4.4179,4.66775,4.4179,4.59345,40921.686376421,0
+MPX.US,D,20100413,000000,4.64106,4.64106,4.46541,4.53285,23358.098583661,0
+MPX.US,D,20100414,000000,4.58662,4.7216,4.45182,4.64106,72650.315908378,0
+MPX.US,D,20100415,000000,4.62053,4.68789,4.5397,4.65406,35875.019404048,0
+MPX.US,D,20100416,000000,4.66775,4.6744,4.4922,4.52591,70571.494240456,0
+MPX.US,D,20100419,000000,4.51956,4.52591,4.4048,4.51956,48244.622153481,0
+MPX.US,D,20100420,000000,4.55289,4.64732,4.54634,4.61359,17930.859927988,0
+MPX.US,D,20100421,000000,4.62053,4.68789,4.51956,4.66775,52786.929341264,0
+MPX.US,D,20100422,000000,4.63373,4.66775,4.55289,4.66119,38577.896789211,0
+MPX.US,D,20100423,000000,4.66119,4.89012,4.62053,4.8432,89188.815457409,0
+MPX.US,D,20100426,000000,4.80938,4.84995,4.62738,4.80263,51961.33431862,0
+MPX.US,D,20100427,000000,4.7957,4.88358,4.64732,4.74184,49206.281783327,0
+MPX.US,D,20100428,000000,4.7957,4.80263,4.51956,4.65406,31067.744296979,0
+MPX.US,D,20100429,000000,4.68162,5.01876,4.62053,4.98465,104058.73324444,0
+MPX.US,D,20100430,000000,4.99158,5.03889,4.77547,4.78914,67798.026946295,0
+MPX.US,D,20100503,000000,4.77547,4.95757,4.76227,4.95757,26066.09117962,0
+MPX.US,D,20100504,000000,4.95757,4.95757,4.62738,4.75523,51089.702398801,0
+MPX.US,D,20100505,000000,4.7216,4.84995,4.66119,4.69482,32215.597599837,0
+MPX.US,D,20100506,000000,4.66775,4.78231,4.47889,4.62053,42336.553682886,0
+MPX.US,D,20100507,000000,4.61359,4.9039,4.56658,4.56658,23441.988040732,0
+MPX.US,D,20100510,000000,4.76902,4.95757,4.76227,4.8564,74850.879593271,0
+MPX.US,D,20100511,000000,4.78914,5.05229,4.75523,5.04524,55771.143320264,0
+MPX.US,D,20100512,000000,5.05874,5.39607,5.05874,5.39607,95728.100940361,0
+MPX.US,D,20100513,000000,5.38277,5.53095,5.32881,5.40271,81118.03586182,0
+MPX.US,D,20100514,000000,5.36273,5.38942,5.11298,5.30174,32118.408594693,0
+MPX.US,D,20100517,000000,5.33526,5.51072,5.09275,5.44337,55193.124500197,0
+MPX.US,D,20100518,000000,5.53095,5.58501,4.95072,5.00497,77561.941315708,0
+MPX.US,D,20100519,000000,4.71496,4.98465,4.50568,4.74868,81248.985258224,0
+MPX.US,D,20100520,000000,4.6003,4.94457,4.47889,4.4922,99645.329368744,0
+MPX.US,D,20100521,000000,4.41135,4.74184,4.38447,4.51956,53695.390778821,0
+MPX.US,D,20100524,000000,4.51223,4.62738,4.39786,4.4179,70442.590928371,0
+MPX.US,D,20100525,000000,4.38447,4.62738,4.25633,4.60694,84953.420917449,0
+MPX.US,D,20100526,000000,4.66119,4.75523,4.45182,4.54634,79610.071718848,0
+MPX.US,D,20100527,000000,4.66775,5.01162,4.62053,4.98465,63497.157708132,0
+MPX.US,D,20100528,000000,4.99842,5.03185,4.83626,4.87683,48354.087664538,0
+MPX.US,D,20100601,000000,4.80263,4.80263,4.26991,4.26991,95078.469169135,0
+MPX.US,D,20100602,000000,4.28311,4.50568,4.22241,4.50568,63489.996413017,0
+MPX.US,D,20100603,000000,4.50568,4.62053,4.4048,4.55974,63689.489634102,0
+MPX.US,D,20100604,000000,4.4179,4.48545,4.21586,4.29014,579012.19400373,0
+MPX.US,D,20100607,000000,4.31693,4.33022,4.18868,4.20227,74257.515140812,0
+MPX.US,D,20100608,000000,4.21586,4.30344,3.845,4.04743,225538.85142149,0
+MPX.US,D,20100609,000000,4.08771,4.24949,3.99309,4.04743,79271.444764084,0
+MPX.US,D,20100610,000000,4.12808,4.30344,4.07403,4.29659,71313.199806029,0
+MPX.US,D,20100611,000000,4.26268,4.41135,4.101,4.38447,107463.41755096,0
+MPX.US,D,20100614,000000,4.43159,4.74868,4.42494,4.56658,114971.52395887,0
+MPX.US,D,20100615,000000,4.62053,4.81593,4.41135,4.76902,126643.41195559,0
+MPX.US,D,20100616,000000,4.7216,4.84995,4.62053,4.76902,61947.248836625,0
+MPX.US,D,20100617,000000,4.80263,4.86999,4.71496,4.80938,20471.073609804,0
+MPX.US,D,20100618,000000,4.84995,4.84995,4.62053,4.63373,82411.161151314,0
+MPX.US,D,20100621,000000,4.70831,4.70831,4.34391,4.36424,44704.896281921,0
+MPX.US,D,20100622,000000,4.37069,4.42494,4.16874,4.20227,46240.482563196,0
+MPX.US,D,20100623,000000,4.18223,4.29014,4.08068,4.13493,40782.55264274,0
+MPX.US,D,20100624,000000,4.16874,4.31693,4.08771,4.23619,72038.536697051,0
+MPX.US,D,20100625,000000,4.26991,4.29014,3.89202,4.101,597369.66251219,0
+MPX.US,D,20100628,000000,4.11469,4.25633,4.11469,4.175,36609.563674505,0
+MPX.US,D,20100629,000000,4.08771,4.08771,3.87853,3.92574,83357.475148769,0
+MPX.US,D,20100630,000000,3.92574,4.00013,3.81773,3.81773,40428.580055585,0
+MPX.US,D,20100701,000000,3.85156,3.90551,3.71666,3.7843,45749.422326679,0
+MPX.US,D,20100702,000000,3.81773,3.88517,3.58881,3.62869,49410.890215209,0
+MPX.US,D,20100706,000000,3.7843,3.87853,3.43319,3.4807,105569.76651389,0
+MPX.US,D,20100707,000000,3.48715,3.54804,3.39937,3.50728,71138.25959677,0
+MPX.US,D,20100708,000000,3.56115,3.57464,3.38578,3.50093,58506.758054528,0
+MPX.US,D,20100709,000000,3.4807,3.59506,3.43994,3.59506,34838.677696565,0
+MPX.US,D,20100712,000000,3.56857,3.62234,3.47385,3.52107,37851.536856029,0
+MPX.US,D,20100713,000000,3.59506,3.88517,3.54804,3.87178,62528.336783171,0
+MPX.US,D,20100714,000000,3.86504,4.03346,3.85801,3.89202,37884.274205131,0
+MPX.US,D,20100715,000000,3.88517,3.90551,3.73005,3.88517,71622.158538171,0
+MPX.US,D,20100716,000000,3.85801,4.01342,3.69633,3.70337,82125.732388839,0
+MPX.US,D,20100719,000000,3.71666,3.71666,3.58157,3.63573,47887.580439847,0
+MPX.US,D,20100720,000000,3.54804,3.70972,3.50093,3.69633,46272.196870138,0
+MPX.US,D,20100721,000000,3.76416,3.87178,3.52752,3.54131,79590.63391782,0
+MPX.US,D,20100722,000000,3.60855,3.7973,3.49389,3.79075,46361.201538006,0
+MPX.US,D,20100723,000000,3.75039,3.89896,3.68274,3.87853,37489.379931598,0
+MPX.US,D,20100726,000000,3.9187,4.08771,3.91225,4.08068,68481.41910878,0
+MPX.US,D,20100727,000000,4.08771,4.20227,3.99309,4.09445,37741.048302814,0
+MPX.US,D,20100728,000000,4.62053,4.62053,4.04743,4.07403,38546.18248227,0
+MPX.US,D,20100729,000000,4.09445,4.12808,3.92574,4.02681,18542.639139316,0
+MPX.US,D,20100730,000000,3.95272,4.14832,3.88517,4.10785,25801.123260333,0
+MPX.US,D,20100802,000000,4.20227,4.6003,4.16171,4.59345,59597.32099646,0
+MPX.US,D,20100803,000000,4.55289,4.62053,4.25633,4.30344,100763.51444898,0
+MPX.US,D,20100804,000000,4.32387,4.41135,4.29659,4.4048,18402.482363477,0
+MPX.US,D,20100805,000000,4.35085,4.38447,4.24949,4.27627,36588.079789157,0
+MPX.US,D,20100806,000000,4.20227,4.25633,3.93229,4.16171,102280.68597139,0
+MPX.US,D,20100809,000000,4.18868,4.30344,4.11469,4.30344,56319.493917709,0
+MPX.US,D,20100810,000000,4.24949,4.25633,4.07403,4.18223,31223.246705209,0
+MPX.US,D,20100811,000000,4.06083,4.07403,3.83142,3.83787,41631.677635051,0
+MPX.US,D,20100812,000000,3.75039,3.88517,3.75039,3.7843,33420.741263623,0
+MPX.US,D,20100813,000000,3.75684,3.87853,3.64941,3.64941,32636.067927355,0
+MPX.US,D,20100816,000000,3.61559,3.79075,3.61559,3.72341,24211.31574461,0
+MPX.US,D,20100817,000000,3.79075,4.15496,3.79075,4.06719,51704.550736608,0
+MPX.US,D,20100818,000000,4.04743,4.14157,3.9797,4.12143,40041.870119328,0
+MPX.US,D,20100819,000000,4.08771,4.14157,3.95927,3.95927,49821.130121132,0
+MPX.US,D,20100820,000000,3.9187,3.95272,3.88517,3.94598,34782.410377798,0
+MPX.US,D,20100823,000000,3.99309,4.07403,3.89202,3.89202,45037.384983729,0
+MPX.US,D,20100824,000000,3.75039,3.83142,3.50093,3.50728,69407.272263047,0
+MPX.US,D,20100825,000000,3.4807,3.69633,3.4807,3.68978,35668.364887848,0
+MPX.US,D,20100826,000000,3.69633,3.74354,3.50728,3.51432,25588.330491176,0
+MPX.US,D,20100827,000000,3.65567,3.73005,3.44678,3.69633,35737.931754688,0
+MPX.US,D,20100830,000000,3.6628,3.70972,3.56115,3.56115,33340.943975189,0
+MPX.US,D,20100831,000000,3.56115,3.56115,3.47385,3.49389,16902.70255778,0
+MPX.US,D,20100901,000000,3.56857,3.65567,3.39937,3.65567,31667.247002393,0
+MPX.US,D,20100902,000000,3.64941,3.81773,3.61559,3.80424,21075.691526016,0
+MPX.US,D,20100903,000000,3.87853,3.93914,3.80424,3.93229,22227.636997512,0
+MPX.US,D,20100907,000000,3.9187,3.9187,3.63573,3.67609,33425.85647442,0
+MPX.US,D,20100908,000000,3.68274,3.83787,3.6628,3.83787,43140.664820182,0
+MPX.US,D,20100909,000000,3.93229,4.02681,3.77726,3.99309,53809.971500675,0
+MPX.US,D,20100910,000000,3.99309,3.99309,3.81108,3.89896,21586.189563562,0
+MPX.US,D,20100913,000000,3.92574,4.04743,3.87853,4.01342,62109.912539972,0
+MPX.US,D,20100914,000000,4.04743,4.14157,3.85801,3.87853,63295.618402729,0
+MPX.US,D,20100915,000000,3.86504,3.94598,3.77081,3.85156,37883.251162971,0
+MPX.US,D,20100916,000000,3.83142,3.89202,3.64228,3.65567,41816.848265905,0
+MPX.US,D,20100917,000000,3.69633,3.70972,3.62234,3.70972,35190.604199403,0
+MPX.US,D,20100920,000000,3.73005,4.00658,3.62869,3.98644,38660.763204123,0
+MPX.US,D,20100921,000000,3.99309,4.12808,3.91225,4.04743,25548.431846959,0
+MPX.US,D,20100922,000000,4.01342,4.06719,3.77081,3.87178,48684.530282028,0
+MPX.US,D,20100923,000000,3.81773,3.91225,3.70972,3.71666,38069.444835984,0
+MPX.US,D,20100924,000000,3.70337,4.01342,3.70337,3.98644,40625.004150192,0
+MPX.US,D,20100927,000000,4.00013,4.21586,3.9187,4.16874,48888.11567175,0
+MPX.US,D,20100928,000000,4.20921,4.28311,4.13493,4.28311,23280.347379546,0
+MPX.US,D,20100929,000000,4.21586,4.27627,4.16171,4.23619,37640.790171191,0
+MPX.US,D,20100930,000000,4.26991,4.27627,4.12808,4.14157,15401.899709925,0
+MPX.US,D,20101001,000000,4.18223,4.26991,4.12808,4.26268,20972.364267916,0
+MPX.US,D,20101004,000000,4.24274,4.24949,3.9187,3.97257,38238.246792287,0
+MPX.US,D,20101005,000000,4.02681,4.24949,3.98644,4.24949,25760.201573957,0
+MPX.US,D,20101006,000000,4.24949,4.27627,4.20227,4.26268,24084.458516842,0
+MPX.US,D,20101007,000000,4.28311,4.30344,4.21586,4.25633,21201.525711623,0
+MPX.US,D,20101008,000000,4.15496,4.31018,4.14832,4.28311,19756.990182536,0
+MPX.US,D,20101011,000000,4.24274,4.38447,4.23619,4.38447,13933.834211171,0
+MPX.US,D,20101012,000000,4.35085,4.42494,4.25633,4.39786,19871.57090439,0
+MPX.US,D,20101013,000000,4.44518,4.4922,4.31018,4.3573,44342.739357489,0
+MPX.US,D,20101014,000000,4.36424,4.38447,4.29014,4.3573,12682.653650212,0
+MPX.US,D,20101015,000000,4.43813,4.54634,4.3573,4.49913,23560.660931224,0
+MPX.US,D,20101018,000000,4.52591,4.66775,4.52591,4.65406,48623.147752463,0
+MPX.US,D,20101019,000000,4.5397,4.81593,4.5397,4.68162,50952.614749441,0
+MPX.US,D,20101020,000000,4.72854,4.98465,4.69482,4.8564,32497.957235835,0
+MPX.US,D,20101021,000000,4.9039,4.93713,4.20921,4.24274,30563.384512389,0
+MPX.US,D,20101022,000000,4.39102,4.82287,4.20227,4.58662,72500.951753105,0
+MPX.US,D,20101025,000000,4.62738,4.66775,4.49913,4.6003,23241.471777488,0
+MPX.US,D,20101026,000000,4.54634,4.65406,4.41135,4.48545,17573.818214354,0
+MPX.US,D,20101027,000000,4.82287,4.82287,4.09445,4.21586,80136.938430945,0
+MPX.US,D,20101028,000000,4.26268,4.29659,4.08068,4.14832,25783.731543623,0
+MPX.US,D,20101029,000000,4.175,4.6003,4.12143,4.18868,72374.094525337,0
+MPX.US,D,20101101,000000,4.23619,4.27627,4.101,4.11469,34329.20270118,0
+MPX.US,D,20101102,000000,4.20227,4.26991,4.16171,4.26991,21965.738204704,0
+MPX.US,D,20101103,000000,4.28311,4.28311,4.101,4.22241,50586.365656372,0
+MPX.US,D,20101104,000000,4.34391,4.62738,4.18868,4.51956,75547.57130383,0
+MPX.US,D,20101105,000000,4.58006,4.72854,4.49913,4.62738,55087.751157778,0
+MPX.US,D,20101108,000000,4.62738,4.71496,4.35085,4.42494,49918.319126276,0
+MPX.US,D,20101109,000000,4.43813,4.45847,4.31018,4.32387,37512.909901265,0
+MPX.US,D,20101110,000000,4.31693,4.55289,4.31018,4.51956,19977.967288969,0
+MPX.US,D,20101111,000000,4.43813,4.7216,4.35085,4.6744,70246.166833763,0
+MPX.US,D,20101112,000000,4.70147,4.70147,4.53285,4.53285,17681.237641092,0
+MPX.US,D,20101115,000000,4.58662,4.64106,4.50568,4.5397,10205.86858228,0
+MPX.US,D,20101116,000000,4.47186,4.47186,4.21586,4.25633,20993.848153264,0
+MPX.US,D,20101117,000000,4.25633,4.26991,4.08068,4.175,33583.404966969,0
+MPX.US,D,20101118,000000,4.25633,4.50568,4.22241,4.47186,41291.004595968,0
+MPX.US,D,20101119,000000,4.4922,4.49913,4.43159,4.4922,14172.203034314,0
+MPX.US,D,20101122,000000,4.55974,4.68162,4.20227,4.24949,29648.784821877,0
+MPX.US,D,20101123,000000,4.16874,4.24949,4.14832,4.18223,13718.995357695,0
+MPX.US,D,20101124,000000,4.24949,4.45847,4.24949,4.45847,13562.469907305,0
+MPX.US,D,20101126,000000,4.39786,4.43813,4.35085,4.39786,4002.1409276139,0
+MPX.US,D,20101129,000000,4.34391,4.51956,4.21586,4.36424,22439.40672451,0
+MPX.US,D,20101130,000000,4.27627,4.36424,4.22945,4.30344,60483.27550651,0
+MPX.US,D,20101201,000000,4.4179,4.63373,4.30344,4.4179,56462.719820026,0
+MPX.US,D,20101202,000000,4.4048,4.44518,4.34391,4.43813,19880.778283825,0
+MPX.US,D,20101203,000000,4.27627,4.37069,4.22945,4.24274,16930.324696084,0
+MPX.US,D,20101206,000000,4.21586,4.4048,4.20227,4.37069,20269.534304401,0
+MPX.US,D,20101207,000000,4.45847,4.56658,4.35085,4.4048,99652.49066386,0
+MPX.US,D,20101208,000000,4.44518,4.45182,4.29014,4.4048,19858.271356318,0
+MPX.US,D,20101209,000000,4.46541,4.46541,4.32387,4.37782,13331.262379279,0
+MPX.US,D,20101210,000000,4.38447,4.7216,4.38447,4.68789,23738.670266961,0
+MPX.US,D,20101213,000000,4.7216,4.75523,4.41135,4.42494,41103.787880796,0
+MPX.US,D,20101214,000000,4.46541,4.47186,4.21586,4.22945,44148.361347201,0
+MPX.US,D,20101215,000000,4.22945,4.51956,4.11469,4.13493,69232.332053788,0
+MPX.US,D,20101216,000000,4.16874,4.34391,4.12143,4.24949,60310.381381569,0
+MPX.US,D,20101217,000000,4.175,4.175,4.0535,4.15496,64864.965075264,0
+MPX.US,D,20101220,000000,4.18868,4.30344,4.11469,4.24949,23305.923433531,0
+MPX.US,D,20101221,000000,4.29659,4.31018,4.21586,4.30344,16453.5870498,0
+MPX.US,D,20101222,000000,4.31693,4.38447,4.30344,4.35085,18134.445317711,0
+MPX.US,D,20101223,000000,4.34391,4.41135,4.34391,4.41135,23265.001747155,0
+MPX.US,D,20101227,000000,4.45182,4.6003,4.39102,4.56658,30491.77156123,0
+MPX.US,D,20101228,000000,4.55289,4.58662,4.4922,4.57323,24371.933363637,0
+MPX.US,D,20101229,000000,4.57323,4.58662,4.50568,4.53285,8720.4113668153,0
+MPX.US,D,20101230,000000,4.51223,4.54634,4.4922,4.4922,34982.926641043,0
+MPX.US,D,20101231,000000,4.49913,4.53285,4.4922,4.4922,18310.40856913,0
+MPX.US,D,20110103,000000,4.55974,4.62053,4.49913,4.6003,18255.164292521,0
+MPX.US,D,20110104,000000,4.61359,4.61359,4.47889,4.4922,47159.174422346,0
+MPX.US,D,20110105,000000,4.4922,4.58006,4.4922,4.4922,40855.188636059,0
+MPX.US,D,20110106,000000,4.4922,4.50568,4.47889,4.49913,48442.069290248,0
+MPX.US,D,20110107,000000,4.51223,4.51223,4.32387,4.39102,71847.227813241,0
+MPX.US,D,20110110,000000,4.3573,4.55289,4.3573,4.39786,27249.750958059,0
+MPX.US,D,20110111,000000,4.4179,4.4179,4.35085,4.4048,20894.6130638,0
+MPX.US,D,20110112,000000,4.46541,4.51956,4.39102,4.47889,7861.0559529104,0
+MPX.US,D,20110113,000000,4.50568,4.52591,4.42494,4.49913,23183.158374402,0
+MPX.US,D,20110114,000000,4.54634,4.58006,4.4922,4.58006,18061.809324393,0
+MPX.US,D,20110118,000000,4.5397,4.62738,4.53285,4.59345,23640.458219658,0
+MPX.US,D,20110119,000000,4.55974,4.78914,4.55974,4.65406,53171.593193202,0
+MPX.US,D,20110120,000000,4.62738,4.74184,4.62738,4.70147,46357.109369369,0
+MPX.US,D,20110121,000000,4.77547,4.95072,4.7216,4.76227,47386.289781735,0
+MPX.US,D,20110124,000000,4.77547,5.02491,4.76227,4.92404,42228.111213988,0
+MPX.US,D,20110125,000000,4.89697,4.94457,4.78914,4.94457,60257.18318928,0
+MPX.US,D,20110126,000000,4.94457,5.04524,4.88358,4.93713,31437.062516525,0
+MPX.US,D,20110127,000000,5.01162,5.05874,4.94457,5.03889,12338.911484651,0
+MPX.US,D,20110128,000000,5.08581,5.08581,4.69482,4.78231,66096.707835195,0
+MPX.US,D,20110131,000000,4.82287,4.9778,4.78914,4.8564,21819.443175908,0
+MPX.US,D,20110201,000000,4.92404,4.92404,4.76227,4.82942,36203.41593722,0
+MPX.US,D,20110202,000000,4.82942,4.8432,4.70147,4.75523,36194.208557784,0
+MPX.US,D,20110203,000000,4.72854,4.77547,4.66775,4.76902,22152.954919875,0
+MPX.US,D,20110204,000000,4.75523,4.80938,4.73509,4.80263,15507.273052345,0
+MPX.US,D,20110207,000000,4.80938,4.87683,4.76227,4.8564,13102.10093557,0
+MPX.US,D,20110208,000000,4.82942,4.89012,4.76902,4.89012,10766.495685636,0
+MPX.US,D,20110209,000000,4.8564,4.89012,4.83626,4.8564,13860.175175694,0
+MPX.US,D,20110210,000000,4.82287,4.92404,4.76227,4.84995,31435.016432207,0
+MPX.US,D,20110211,000000,4.83626,4.89012,4.82287,4.89012,15763.033592197,0
+MPX.US,D,20110214,000000,4.87683,4.87683,4.82942,4.8432,10076.965270194,0
+MPX.US,D,20110215,000000,4.82942,4.89012,4.78914,4.84995,16547.706928465,0
+MPX.US,D,20110216,000000,4.86999,4.86999,4.80263,4.86324,9489.739070692,0
+MPX.US,D,20110218,000000,4.87683,4.87683,4.78914,4.8432,13326.147168482,0
+MPX.US,D,20110222,000000,4.87683,4.87683,4.66119,4.69482,30777.200323706,0
+MPX.US,D,20110223,000000,4.70831,4.80938,4.69482,4.74184,18125.237938276,0
+MPX.US,D,20110224,000000,4.76227,4.78914,4.70147,4.74868,30780.269450184,0
+MPX.US,D,20110225,000000,4.77547,4.86999,4.73509,4.83626,21462.401462273,0
+MPX.US,D,20110228,000000,4.84995,4.94457,4.8432,4.92404,18470.003145997,0
+MPX.US,D,20110301,000000,4.92404,4.94457,4.70831,4.70831,34694.428752089,0
+MPX.US,D,20110302,000000,4.77547,4.82942,4.64732,4.80938,79149.702747113,0
+MPX.US,D,20110303,000000,4.80938,4.99158,4.78914,4.9778,36786.549968084,0
+MPX.US,D,20110304,000000,4.95757,4.98465,4.89697,4.98465,18222.42694342,0
+MPX.US,D,20110307,000000,4.91035,4.95072,4.68789,4.71496,28537.761036756,0
+MPX.US,D,20110308,000000,4.73509,4.89697,4.73509,4.87683,19324.243349105,0
+MPX.US,D,20110309,000000,4.8432,4.93088,4.81593,4.91719,9056.9922372613,0
+MPX.US,D,20110310,000000,4.81593,4.84995,4.73509,4.75523,23502.347528138,0
+MPX.US,D,20110311,000000,4.78914,4.80938,4.74184,4.78231,26432.340272689,0
+MPX.US,D,20110314,000000,4.70147,4.78914,4.68789,4.73509,10557.795085117,0
+MPX.US,D,20110315,000000,4.65406,4.70147,4.62738,4.65406,20484.373157877,0
+MPX.US,D,20110316,000000,4.64106,4.71496,4.62738,4.65406,26651.271294804,0
+MPX.US,D,20110317,000000,4.7216,4.76902,4.69482,4.74184,31401.256040946,0
+MPX.US,D,20110318,000000,4.74184,4.80263,4.7216,4.80263,69416.479642482,0
+MPX.US,D,20110321,000000,4.89697,4.95072,4.84995,4.95072,14290.875924805,0
+MPX.US,D,20110322,000000,4.92404,4.95757,4.86324,4.91719,12163.971275391,0
+MPX.US,D,20110323,000000,4.88358,4.9778,4.82942,4.95072,17826.509627728,0
+MPX.US,D,20110324,000000,4.99158,5.02491,4.93713,4.9778,17360.002403037,0
+MPX.US,D,20110325,000000,4.96451,5.18727,4.95072,5.1601,15763.033592197,0
+MPX.US,D,20110328,000000,5.19402,5.19402,5.06578,5.07897,11027.371436286,0
+MPX.US,D,20110329,000000,5.06578,5.18727,5.03889,5.18727,12108.726998783,0
+MPX.US,D,20110330,000000,5.21415,5.26821,5.18727,5.26821,9849.8499108045,0
+MPX.US,D,20110331,000000,5.2817,5.36273,5.26127,5.34895,18704.279800503,0
+MPX.US,D,20110401,000000,5.30867,5.39607,5.22764,5.39607,12974.220665644,0
+MPX.US,D,20110404,000000,5.36273,5.42304,5.36273,5.38277,28762.830311827,0
+MPX.US,D,20110405,000000,5.36273,5.37593,5.18727,5.24788,38240.292876605,0
+MPX.US,D,20110406,000000,5.2817,5.30867,5.24133,5.24133,10473.905628045,0
+MPX.US,D,20110407,000000,5.22764,5.36908,5.12647,5.2948,12713.344914994,0
+MPX.US,D,20110408,000000,5.36273,5.36273,5.20741,5.20741,8694.83531283,0
+MPX.US,D,20110411,000000,5.24133,5.24133,5.12647,5.12647,9490.7621128514,0
+MPX.US,D,20110412,000000,5.09949,5.13292,5.02491,5.02491,14321.567189587,0
+MPX.US,D,20110413,000000,5.06578,5.06578,4.80263,4.81593,18653.127692532,0
+MPX.US,D,20110414,000000,4.74868,4.8564,4.74868,4.83626,11278.016765341,0
+MPX.US,D,20110415,000000,4.81593,4.8564,4.78914,4.81593,25346.892541555,0
+MPX.US,D,20110418,000000,4.78914,4.80263,4.76227,4.78231,9422.2182881709,0
+MPX.US,D,20110419,000000,4.80938,4.80938,4.75523,4.77547,14805.466130989,0
+MPX.US,D,20110420,000000,4.86999,4.91035,4.78914,4.89697,16503.71611561,0
+MPX.US,D,20110421,000000,4.93088,4.97125,4.93088,4.95757,14447.401375195,0
+MPX.US,D,20110425,000000,4.95757,5.01162,4.95072,5.01162,9413.0109087362,0
+MPX.US,D,20110426,000000,5.00497,5.11298,4.98465,5.05229,15473.512661084,0
+MPX.US,D,20110427,000000,5.07897,5.12647,4.9778,5.12647,21636.318629373,0
+MPX.US,D,20110428,000000,5.08581,5.08581,4.86999,5.00497,15213.659952594,0
+MPX.US,D,20110429,000000,5.01162,5.01162,4.94457,4.99842,10285.665870713,0
+MPX.US,D,20110502,000000,4.99842,4.99842,4.91035,4.93713,17233.14517527,0
+MPX.US,D,20110503,000000,4.91035,4.91719,4.74184,4.75523,57669.909568131,0
+MPX.US,D,20110504,000000,4.74184,4.82287,4.73509,4.73509,24861.970557994,0
+MPX.US,D,20110505,000000,4.77547,4.99842,4.7216,4.80263,24638.947367243,0
+MPX.US,D,20110506,000000,4.83626,4.88358,4.72854,4.74868,12811.556962298,0
+MPX.US,D,20110509,000000,4.75523,4.88358,4.72854,4.88358,14256.092491386,0
+MPX.US,D,20110510,000000,4.9039,4.9039,4.8564,4.9039,7010.9079184403,0
+MPX.US,D,20110511,000000,4.89697,4.89697,4.8432,4.8432,5398.5934752093,0
+MPX.US,D,20110512,000000,4.82287,4.8432,4.78914,4.80938,8845.2225102633,0
+MPX.US,D,20110513,000000,4.82942,4.82942,4.75523,4.76227,19953.414277142,0
+MPX.US,D,20110516,000000,4.75523,4.7957,4.73509,4.75523,39575.362894636,0
+MPX.US,D,20110517,000000,5.22764,5.22764,4.72854,4.74184,21367.258541448,0
+MPX.US,D,20110518,000000,4.77547,4.7957,4.7216,4.7216,69289.622414715,0
+MPX.US,D,20110519,000000,4.72854,4.76902,4.7216,4.73509,22151.931877716,0
+MPX.US,D,20110520,000000,4.74868,4.75523,4.59345,4.70147,63653.683158522,0
+MPX.US,D,20110523,000000,4.59345,4.6003,4.39786,4.39786,22050.650703934,0
+MPX.US,D,20110524,000000,4.4048,4.45182,4.20921,4.21586,29706.075182803,0
+MPX.US,D,20110525,000000,4.20921,4.24274,4.16171,4.22241,33268.30798187,0
+MPX.US,D,20110526,000000,4.18868,4.19552,4.13493,4.18223,13635.105900624,0
+MPX.US,D,20110527,000000,4.19552,4.19552,4.12143,4.15496,12503.621272315,0
+MPX.US,D,20110531,000000,4.23619,4.24274,4.14832,4.24274,100823.87393639,0
+MPX.US,D,20110601,000000,4.21586,4.21586,3.95927,3.98644,18574.353446258,0
+MPX.US,D,20110602,000000,4.00013,4.00658,3.88517,3.88517,11371.113601848,0
+MPX.US,D,20110603,000000,3.91225,3.9663,3.58157,3.63573,46176.030907154,0
+MPX.US,D,20110606,000000,3.61559,3.62869,3.43994,3.45362,40711.962733742,0
+MPX.US,D,20110607,000000,3.50728,3.55479,3.46036,3.52107,19406.086721858,0
+MPX.US,D,20110608,000000,3.52107,3.65567,3.52107,3.6021,34325.110532542,0
+MPX.US,D,20110609,000000,3.62869,3.66935,3.60855,3.60855,7935.7380305474,0
+MPX.US,D,20110610,000000,3.60855,3.67609,3.6021,3.6021,28881.503202319,0
+MPX.US,D,20110613,000000,3.61559,3.6628,3.6021,3.64941,20386.161110573,0
+MPX.US,D,20110614,000000,3.69633,3.69633,3.64228,3.68274,15415.199257998,0
+MPX.US,D,20110615,000000,3.65567,3.70972,3.65567,3.67609,28422.157272743,0
+MPX.US,D,20110616,000000,3.69633,3.83787,3.69633,3.80424,11416.127456862,0
+MPX.US,D,20110617,000000,3.82458,3.89896,3.77081,3.85801,44774.463148761,0
+MPX.US,D,20110620,000000,3.85156,3.90551,3.85156,3.89896,10049.34313189,0
+MPX.US,D,20110621,000000,3.94598,4.20921,3.94598,4.175,23171.904910648,0
+MPX.US,D,20110622,000000,4.12808,4.14832,4.06719,4.06719,6164.8520526078,0
+MPX.US,D,20110623,000000,4.06719,4.39786,4.06719,4.39786,60190.685448918,0
+MPX.US,D,20110624,000000,4.42494,4.68789,4.35085,4.57323,292592.10367573,0
+MPX.US,D,20110627,000000,4.52591,4.57323,4.37069,4.53285,43948.868126116,0
+MPX.US,D,20110628,000000,4.55974,4.58006,4.51956,4.55289,34167.562039993,0
+MPX.US,D,20110629,000000,4.51956,4.55974,4.44518,4.51956,8693.8122706706,0
+MPX.US,D,20110630,000000,4.51956,4.5397,4.47889,4.53285,13772.193549984,0
+MPX.US,D,20110701,000000,4.51956,4.6003,4.47186,4.57323,18591.745162968,0
+MPX.US,D,20110705,000000,4.54634,4.54634,4.47889,4.5397,15573.770792707,0
+MPX.US,D,20110706,000000,4.5397,4.55289,4.34391,4.37782,63740.641742072,0
+MPX.US,D,20110707,000000,4.41135,4.4922,4.33716,4.47186,21529.922244794,0
+MPX.US,D,20110708,000000,4.38447,4.47186,4.38447,4.43813,9283.084554491,0
+MPX.US,D,20110711,000000,4.37782,4.37782,4.08771,4.101,33537.368069795,0
+MPX.US,D,20110712,000000,4.10785,4.19552,4.07403,4.13493,20554.963066876,0
+MPX.US,D,20110713,000000,4.15496,4.15496,4.03346,4.101,40451.086983092,0
+MPX.US,D,20110714,000000,4.07403,4.101,3.80424,3.81108,37522.117280699,0
+MPX.US,D,20110715,000000,3.79075,3.87853,3.67609,3.67609,59676.095242734,0
+MPX.US,D,20110718,000000,3.68978,3.70337,3.50728,3.50728,34999.295315594,0
+MPX.US,D,20110719,000000,3.56115,3.56857,3.45362,3.54131,34202.345473412,0
+MPX.US,D,20110720,000000,3.54804,3.54804,3.38578,3.45362,32262.657539171,0
+MPX.US,D,20110721,000000,3.49389,3.86504,3.49389,3.80424,30561.338428071,0
+MPX.US,D,20110722,000000,3.82458,3.85156,3.74354,3.77726,14323.613273907,0
+MPX.US,D,20110725,000000,3.6021,3.93229,3.6021,3.87178,46586.270813077,0
+MPX.US,D,20110726,000000,3.85156,3.87178,3.81773,3.81773,12769.612233762,0
+MPX.US,D,20110727,000000,3.89202,3.89202,3.53466,3.63573,122373.23398221,0
+MPX.US,D,20110728,000000,3.66935,3.80424,3.55479,3.67609,36722.098312041,0
+MPX.US,D,20110729,000000,3.62234,3.70337,3.55479,3.67609,14147.650022488,0
+MPX.US,D,20110801,000000,3.74354,3.85801,3.68274,3.79075,28746.461637276,0
+MPX.US,D,20110802,000000,3.77726,3.79075,3.62234,3.62234,23792.89150141,0
+MPX.US,D,20110803,000000,3.64228,3.87178,3.64228,3.80424,38059.21441439,0
+MPX.US,D,20110804,000000,3.68978,3.80424,3.41276,3.4199,110918.23092329,0
+MPX.US,D,20110805,000000,3.46691,3.54804,3.38578,3.39292,18546.731307953,0
+MPX.US,D,20110808,000000,3.28481,3.39292,3.04884,3.0554,79811.611024252,0
+MPX.US,D,20110809,000000,3.15647,3.35235,2.77926,3.28481,50014.485089262,0
+MPX.US,D,20110810,000000,3.13643,3.21737,2.72492,2.76567,86084.905545758,0
+MPX.US,D,20110811,000000,2.77926,3.06908,2.65756,3.04884,62388.180007332,0
+MPX.US,D,20110812,000000,3.06233,3.2983,3.0554,3.2376,16947.716412795,0
+MPX.US,D,20110815,000000,3.30534,3.50728,3.2983,3.46691,20827.09228128,0
+MPX.US,D,20110816,000000,3.40631,3.42683,3.31199,3.34542,32583.892777225,0
+MPX.US,D,20110817,000000,3.39292,3.48715,3.36584,3.48715,15974.803319195,0
+MPX.US,D,20110818,000000,3.35235,3.37943,3.17035,3.22431,34915.405858521,0
+MPX.US,D,20110819,000000,3.12969,3.41276,3.12969,3.32567,36789.619094562,0
+MPX.US,D,20110822,000000,3.46036,3.49389,3.31199,3.49389,17846.970470916,0
+MPX.US,D,20110823,000000,3.4807,3.73005,3.37239,3.58881,43373.918432528,0
+MPX.US,D,20110824,000000,3.55479,4.04743,3.55479,3.98644,44358.08498988,0
+MPX.US,D,20110825,000000,4.00013,4.00013,3.54804,3.58157,32869.3215397,0
+MPX.US,D,20110826,000000,3.56857,3.60855,3.47385,3.58157,13556.331654349,0
+MPX.US,D,20110829,000000,3.64228,3.92574,3.58157,3.92574,33931.239301168,0
+MPX.US,D,20110830,000000,3.85801,3.88517,3.65567,3.845,14716.46146312,0
+MPX.US,D,20110831,000000,3.85801,3.85801,3.75684,3.75684,24953.021310182,0
+MPX.US,D,20110901,000000,3.77726,3.77726,3.45362,3.45362,22426.107176438,0
+MPX.US,D,20110902,000000,3.2983,3.49389,3.08267,3.12969,70205.245147387,0
+MPX.US,D,20110906,000000,3.12969,3.41276,3.12969,3.21737,57947.15399333,0
+MPX.US,D,20110907,000000,3.29175,3.4807,3.27826,3.33193,24031.260324553,0
+MPX.US,D,20110908,000000,3.2983,3.30534,2.71142,2.86674,48408.308898987,0
+MPX.US,D,20110909,000000,2.78561,2.80595,2.64417,2.75903,47176.566139056,0
+MPX.US,D,20110912,000000,2.69149,2.87329,2.57008,2.73869,16849.504365491,0
+MPX.US,D,20110913,000000,2.75189,2.82598,2.75189,2.7991,20526.317886412,0
+MPX.US,D,20110914,000000,2.81279,2.88698,2.73869,2.83321,19666.962472507,0
+MPX.US,D,20110915,000000,2.85305,2.88013,2.71827,2.83321,27976.11089124,0
+MPX.US,D,20110916,000000,2.86,2.86674,2.81279,2.83321,52321.445158732,0
+MPX.US,D,20110919,000000,2.75903,2.75903,2.65756,2.68484,7712.7148397959,0
+MPX.US,D,20110920,000000,2.74544,2.77242,2.6645,2.6779,18625.505554228,0
+MPX.US,D,20110921,000000,2.70488,2.71142,2.44868,2.50919,30232.941894899,0
+MPX.US,D,20110922,000000,2.52971,2.57643,2.46901,2.50234,37004.457948038,0
+MPX.US,D,20110923,000000,2.52971,2.64417,2.50919,2.55629,17895.053452409,0
+MPX.US,D,20110926,000000,2.63059,2.73869,2.48895,2.62393,14406.479688819,0
+MPX.US,D,20110927,000000,2.6779,2.83321,2.67085,2.83321,27914.728361676,0
+MPX.US,D,20110928,000000,2.81279,2.88698,2.44164,2.45503,25097.270254659,0
+MPX.US,D,20110929,000000,2.55629,2.55629,2.36765,2.48221,22205.130070005,0
+MPX.US,D,20110930,000000,2.41535,2.54418,2.30714,2.30714,53439.630238968,0
+MPX.US,D,20111003,000000,2.34028,2.51593,2.34028,2.34741,51622.707363855,0
+MPX.US,D,20111004,000000,2.34028,3.15647,2.1047,2.86,68412.8752841,0
+MPX.US,D,20111005,000000,2.69803,2.86674,2.69803,2.82598,46543.303042382,0
+MPX.US,D,20111006,000000,2.82598,2.9207,2.79275,2.90721,24359.656857724,0
+MPX.US,D,20111007,000000,2.84661,2.91415,2.76567,2.83321,77518.973545013,0
+MPX.US,D,20111010,000000,2.88698,2.94787,2.86674,2.94787,37812.661253973,0
+MPX.US,D,20111011,000000,2.90721,3.03536,2.90721,3.00858,19299.690337279,0
+MPX.US,D,20111012,000000,3.02187,3.14337,3.02187,3.12284,22506.927507031,0
+MPX.US,D,20111013,000000,3.08932,3.08932,3.02187,3.06908,21255.746946072,0
+MPX.US,D,20111014,000000,3.09596,3.12969,3.01503,3.12969,19055.183261181,0
+MPX.US,D,20111017,000000,3.06908,3.06908,2.94045,2.94787,27161.769332349,0
+MPX.US,D,20111018,000000,2.98834,3.1029,2.92754,3.08267,32295.394888271,0
+MPX.US,D,20111019,000000,3.0554,3.0554,2.92754,2.93419,20939.626918815,0
+MPX.US,D,20111020,000000,2.96801,2.9812,2.85305,2.90721,29395.070366343,0
+MPX.US,D,20111021,000000,2.96801,3.39937,2.92754,3.35235,62442.401241781,0
+MPX.US,D,20111024,000000,3.36584,3.57464,3.35235,3.57464,33916.916710937,0
+MPX.US,D,20111025,000000,3.54804,3.54804,3.1635,3.21072,24429.223724563,0
+MPX.US,D,20111026,000000,3.2983,3.43319,3.0554,3.39292,55459.115461644,0
+MPX.US,D,20111027,000000,3.51432,4.11469,3.45362,3.9797,119616.1353626,0
+MPX.US,D,20111028,000000,3.94598,4.04021,3.75684,3.95927,27521.880172462,0
+MPX.US,D,20111031,000000,3.98508,3.98508,3.72106,3.7279,49769.978013162,0
+MPX.US,D,20111101,000000,3.54804,4.04743,3.46036,3.49389,37759.463061682,0
+MPX.US,D,20111102,000000,3.56857,3.56857,3.32567,3.46036,30414.020357115,0
+MPX.US,D,20111103,000000,3.61559,3.64228,3.47385,3.64228,23936.117403728,0
+MPX.US,D,20111104,000000,3.58881,3.58881,3.4199,3.42683,11839.666910858,0
+MPX.US,D,20111107,000000,3.41276,3.44678,3.37943,3.37943,15777.356182429,0
+MPX.US,D,20111108,000000,3.4199,3.4199,3.24453,3.3591,19780.520152202,0
+MPX.US,D,20111109,000000,3.23114,3.27152,2.98834,3.02871,30665.68872833,0
+MPX.US,D,20111110,000000,3.1029,3.61559,2.98834,3.12969,33015.616568496,0
+MPX.US,D,20111111,000000,3.18354,3.25118,3.13643,3.24453,26411.879429501,0
+MPX.US,D,20111114,000000,3.20427,3.29175,3.20427,3.27152,34618.723632292,0
+MPX.US,D,20111115,000000,3.25118,3.65567,3.23114,3.56857,50742.891106762,0
+MPX.US,D,20111116,000000,3.50093,3.50093,3.14337,3.24453,188970.20943336,0
+MPX.US,D,20111117,000000,3.24453,3.26457,3.24453,3.24453,57216.701891512,0
+MPX.US,D,20111118,000000,3.24453,3.33887,3.17699,3.23114,91426.20866004,0
+MPX.US,D,20111121,000000,3.15001,3.2376,3.15001,3.19078,65910.514162182,0
+MPX.US,D,20111122,000000,3.14337,3.17699,3.10945,3.17699,41200.97688594,0
+MPX.US,D,20111123,000000,3.13643,3.20427,3.12284,3.13643,76510.253975834,0
+MPX.US,D,20111125,000000,3.1029,3.12284,3.01503,3.01503,27424.691167318,0
+MPX.US,D,20111128,000000,3.19703,3.34542,3.13643,3.23114,56487.272831852,0
+MPX.US,D,20111129,000000,3.27826,3.37943,3.22431,3.26457,62099.682118378,0
+MPX.US,D,20111130,000000,3.48295,4.04656,3.40152,3.63895,522995.52056521,0
+MPX.US,D,20111201,000000,3.64228,3.81108,3.53466,3.68274,58237.697966604,0
+MPX.US,D,20111202,000000,3.77081,3.77081,3.68274,3.76416,38462.293025198,0
+MPX.US,D,20111205,000000,3.83787,3.83787,3.68978,3.81108,30289.209213667,0
+MPX.US,D,20111206,000000,3.78879,3.84304,3.72106,3.82272,26024.146451085,0
+MPX.US,D,20111207,000000,3.7368,3.90551,3.69633,3.85156,35123.083416882,0
+MPX.US,D,20111208,000000,3.77726,3.77726,3.62869,3.62869,36111.342142873,0
+MPX.US,D,20111209,000000,3.64941,3.845,3.64941,3.83142,35702.125279108,0
+MPX.US,D,20111212,000000,3.74354,3.75039,3.56857,3.62234,20491.534452993,0
+MPX.US,D,20111213,000000,3.65567,3.65567,3.34542,3.35235,34699.543962886,0
+MPX.US,D,20111214,000000,3.34542,3.56857,3.34542,3.56857,38279.168478663,0
+MPX.US,D,20111215,000000,3.62869,3.62869,3.49389,3.56115,17166.647434908,0
+MPX.US,D,20111216,000000,3.60855,3.74354,3.58881,3.73005,80244.357857683,0
+MPX.US,D,20111219,000000,3.7843,3.7843,3.6021,3.6021,16477.117019466,0
+MPX.US,D,20111220,000000,3.75039,3.75039,3.65567,3.74354,47898.8339036,0
+MPX.US,D,20111221,000000,3.7368,3.7368,3.54131,3.58881,9432.448709765,0
+MPX.US,D,20111222,000000,3.59506,3.6021,3.54804,3.58881,9170.5499169559,0
+MPX.US,D,20111223,000000,3.61559,3.64228,3.54131,3.58157,7779.2125801576,0
+MPX.US,D,20111227,000000,3.60855,3.60855,3.49389,3.6021,8273.3419431529,0
+MPX.US,D,20111228,000000,3.57464,3.64941,3.39292,3.46036,29369.494312357,0
+MPX.US,D,20111229,000000,3.46036,3.55479,3.36584,3.4199,48269.175165307,0
+MPX.US,D,20111230,000000,3.40308,3.41042,3.32762,3.34268,23443.011082892,0
+MPX.US,D,20120103,000000,3.47385,3.52752,3.46036,3.4807,52156.735371067,0
+MPX.US,D,20120104,000000,3.44678,3.52107,3.44678,3.45362,10227.352467627,0
+MPX.US,D,20120105,000000,3.41276,3.4807,3.41276,3.4807,11185.942970994,0
+MPX.US,D,20120106,000000,3.48715,3.49389,3.41276,3.42683,18287.901641623,0
+MPX.US,D,20120109,000000,3.46036,3.54131,3.39937,3.40631,13643.290237899,0
+MPX.US,D,20120110,000000,3.50093,3.50728,3.48715,3.49389,13187.013434802,0
+MPX.US,D,20120111,000000,3.53153,3.57219,3.46399,3.51824,23491.094064384,0
+MPX.US,D,20120112,000000,3.51129,3.51129,3.41677,3.4371,6696.8339755013,0
+MPX.US,D,20120113,000000,3.33887,3.42683,3.33887,3.37943,16162.020034368,0
+MPX.US,D,20120117,000000,3.4499,3.4499,3.38276,3.41677,19541.128286901,0
+MPX.US,D,20120118,000000,3.47385,3.6021,3.39292,3.6021,29674.360875862,0
+MPX.US,D,20120119,000000,3.57464,3.67609,3.54131,3.60855,7545.958967812,0
+MPX.US,D,20120120,000000,3.60601,3.63983,3.54492,3.6194,17641.338996875,0
+MPX.US,D,20120123,000000,3.62234,3.64228,3.54131,3.64228,3580.6475579368,0
+MPX.US,D,20120124,000000,3.61559,3.7843,3.61559,3.77081,12852.478648675,0
+MPX.US,D,20120125,000000,3.87853,4.16171,3.83787,4.16171,113362.27864212,0
+MPX.US,D,20120126,000000,4.30344,4.55289,4.26991,4.37782,49928.549547871,0
+MPX.US,D,20120127,000000,4.35056,4.3704,4.28956,4.3096,23937.140445888,0
+MPX.US,D,20120130,000000,4.24274,4.27627,3.99309,4.06719,44046.05713126,0
+MPX.US,D,20120131,000000,4.12563,4.15564,4.00522,4.02769,57118.489844208,0
+MPX.US,D,20120201,000000,4.08653,4.08653,3.81587,3.84304,163837.13270312,0
+MPX.US,D,20120202,000000,3.87687,3.94412,3.80258,3.84304,48698.852872259,0
+MPX.US,D,20120203,000000,3.97814,4.1404,3.86983,4.03238,337261.19348206,0
+MPX.US,D,20120206,000000,4.01205,4.18135,4.00522,4.15399,157738.77839087,0
+MPX.US,D,20120207,000000,4.16766,4.57351,4.127,4.47186,134492.19140259,0
+MPX.US,D,20120208,000000,4.51956,4.59385,4.32338,4.37744,28023.170830573,0
+MPX.US,D,20120209,000000,4.41115,4.53295,4.34341,4.35691,29600.701840384,0
+MPX.US,D,20120210,000000,4.27587,4.5397,4.26923,4.43149,105770.28277714,0
+MPX.US,D,20120213,000000,4.49923,4.53295,4.39102,4.46541,25864.551874217,0
+MPX.US,D,20120214,000000,4.45172,4.47186,4.42484,4.43804,6259.994973433,0
+MPX.US,D,20120215,000000,4.37744,4.43804,4.30285,4.32338,30349.568701073,0
+MPX.US,D,20120216,000000,4.35056,4.39757,4.23531,4.30285,183828.39954016,0
+MPX.US,D,20120217,000000,4.35056,4.35056,4.25554,4.28956,81916.00874616,0
+MPX.US,D,20120221,000000,4.28956,4.32984,4.24879,4.29621,81464.84715386,0
+MPX.US,D,20120222,000000,4.28242,4.32984,4.25554,4.27587,28711.678203856,0
+MPX.US,D,20120223,000000,4.25554,4.51956,4.20139,4.49923,38179.933389201,0
+MPX.US,D,20120224,000000,4.45847,4.47889,4.21498,4.30285,61755.939952816,0
+MPX.US,D,20120227,000000,4.24206,4.29621,4.22163,4.24206,50432.90933246,0
+MPX.US,D,20120228,000000,4.25554,4.31653,4.24206,4.26923,13601.345509363,0
+MPX.US,D,20120229,000000,4.29757,4.31136,4.1752,4.20931,37751.278724408,0
+MPX.US,D,20120301,000000,4.23531,4.25554,4.16083,4.17392,40166.681262776,0
+MPX.US,D,20120302,000000,4.14744,4.18135,4.09348,4.10667,437172.51381226,0
+MPX.US,D,20120305,000000,4.05966,4.16083,4.05966,4.12026,32097.947751505,0
+MPX.US,D,20120306,000000,4.09983,4.1404,4.05966,4.11351,68226.681611087,0
+MPX.US,D,20120307,000000,4.10667,4.17392,4.10667,4.127,57647.402640623,0
+MPX.US,D,20120308,000000,4.20843,4.20843,4.00522,4.127,139902.03834155,0
+MPX.US,D,20120309,000000,4.127,4.20843,4.11351,4.1404,309044.66768337,0
+MPX.US,D,20120312,000000,4.13375,4.21498,4.05966,4.06591,117506.6224299,0
+MPX.US,D,20120313,000000,4.20843,4.20843,3.99163,4.09348,76805.913159904,0
+MPX.US,D,20120314,000000,4.1404,4.14744,3.98508,4.0187,48925.968231648,0
+MPX.US,D,20120315,000000,4.0187,4.06591,3.9579,4.01205,47122.344904608,0
+MPX.US,D,20120316,000000,4.01205,4.01205,3.87687,3.87687,214605.59986387,0
+MPX.US,D,20120319,000000,3.89701,4.13375,3.89026,4.06591,66261.417622859,0
+MPX.US,D,20120320,000000,4.06591,4.08653,3.98508,3.98508,32167.514618345,0
+MPX.US,D,20120321,000000,4.0187,4.05966,3.94412,4.0187,34470.382519178,0
+MPX.US,D,20120322,000000,3.9579,4.00522,3.89026,3.99163,18611.182963996,0
+MPX.US,D,20120323,000000,3.99837,4.04597,3.95106,4.04597,20742.179782048,0
+MPX.US,D,20120326,000000,4.11351,4.127,4.0187,4.09348,55268.829619993,0
+MPX.US,D,20120327,000000,4.12026,4.17392,4.03238,4.03238,90375.544362325,0
+MPX.US,D,20120328,000000,4.05966,4.09983,3.99163,4.07295,120189.03897186,0
+MPX.US,D,20120329,000000,4.05966,4.07295,3.97814,4.02544,25227.196608904,0
+MPX.US,D,20120330,000000,4.06171,4.08429,3.98606,4.03141,94854.422936225,0
+MPX.US,D,20120402,000000,4.00522,4.04597,3.94412,4.02544,32289.256635315,0
+MPX.US,D,20120403,000000,4.03288,4.03288,3.9105,3.95115,40411.188338875,0
+MPX.US,D,20120404,000000,3.93092,3.9582,3.86983,3.93092,47880.419144731,0
+MPX.US,D,20120405,000000,3.93796,4.08732,3.93092,4.04656,39968.21108385,0
+MPX.US,D,20120409,000000,3.94412,4.03903,3.88342,4.02544,27924.95878327,0
+MPX.US,D,20120410,000000,4.03903,4.07295,3.85653,3.87687,52981.307351552,0
+MPX.US,D,20120411,000000,3.92389,3.99837,3.89026,3.98508,29810.425483063,0
+MPX.US,D,20120412,000000,3.97814,4.05222,3.97814,4.02544,21424.548902375,0
+MPX.US,D,20120413,000000,3.98508,3.98508,3.9104,3.91763,23468.587136877,0
+MPX.US,D,20120416,000000,3.93083,4.02544,3.89026,3.99837,16193.734341309,0
+MPX.US,D,20120417,000000,4.04656,4.08732,4.0057,4.03288,14826.950016337,0
+MPX.US,D,20120418,000000,3.99163,3.99163,3.93083,3.97139,15493.973504272,0
+MPX.US,D,20120419,000000,3.9579,3.96474,3.9104,3.91763,27694.774297403,0
+MPX.US,D,20120420,000000,3.97159,4.03288,3.92399,4.02593,27953.603963733,0
+MPX.US,D,20120423,000000,3.93776,3.96474,3.89026,3.92389,24998.035165196,0
+MPX.US,D,20120424,000000,3.91763,4.04597,3.91763,4.04597,24079.343306045,0
+MPX.US,D,20120425,000000,4.1404,4.1404,4.04597,4.05966,24038.421619669,0
+MPX.US,D,20120426,000000,4.03238,4.09983,4.02544,4.04597,132395.97801796,0
+MPX.US,D,20120427,000000,4.05282,4.05282,4.0057,4.02593,14984.498508886,0
+MPX.US,D,20120430,000000,4.01987,4.04011,3.97901,4.04011,15253.558596811,0
+MPX.US,D,20120501,000000,4.05282,4.06024,3.90385,3.9105,32150.122901635,0
+MPX.US,D,20120502,000000,3.91763,3.98527,3.89026,3.89026,28266.654864513,0
+MPX.US,D,20120503,000000,3.89026,3.94441,3.81558,3.86983,29087.13467636,0
+MPX.US,D,20120504,000000,3.82887,3.95115,3.79506,3.85653,37536.439870932,0
+MPX.US,D,20120507,000000,3.86318,3.92399,3.8494,3.88342,12237.630310868,0
+MPX.US,D,20120508,000000,3.86318,4.01244,3.83611,3.98527,16447.448796843,0
+MPX.US,D,20120509,000000,3.92399,4.06024,3.92399,3.99886,29282.535728807,0
+MPX.US,D,20120510,000000,4.04656,4.04656,3.92399,3.9582,12197.731666652,0
+MPX.US,D,20120511,000000,3.9105,3.99886,3.67972,3.76827,72400.693621482,0
+MPX.US,D,20120514,000000,3.70679,3.79506,3.55772,3.70679,30353.66086971,0
+MPX.US,D,20120515,000000,3.72722,3.8494,3.72722,3.77462,5624.685792439,0
+MPX.US,D,20120516,000000,3.75458,3.82242,3.66613,3.66613,23329.453403197,0
+MPX.US,D,20120517,000000,3.67316,3.79506,3.62546,3.75458,28233.917515412,0
+MPX.US,D,20120518,000000,3.72722,3.89026,3.72722,3.86983,38179.933389201,0
+MPX.US,D,20120521,000000,3.86983,3.93796,3.83611,3.93796,12854.524732993,0
+MPX.US,D,20120522,000000,3.94441,3.94441,3.81558,3.85653,26653.317379122,0
+MPX.US,D,20120523,000000,3.80855,3.83611,3.76113,3.76827,12557.842506764,0
+MPX.US,D,20120524,000000,3.78186,3.78186,3.72722,3.74764,11458.072185398,0
+MPX.US,D,20120525,000000,3.76113,3.79506,3.67972,3.71393,23491.094064384,0
+MPX.US,D,20120529,000000,3.74764,3.82242,3.60523,3.66613,21673.148147112,0
+MPX.US,D,20120530,000000,3.62546,3.72047,3.62546,3.65264,17382.509330545,0
+MPX.US,D,20120531,000000,3.64511,3.7063,3.52918,3.54257,63077.710422774,0
+MPX.US,D,20120601,000000,3.46966,3.61198,3.36741,3.38765,31974.159650216,0
+MPX.US,D,20120604,000000,3.42166,3.44893,3.38765,3.40827,35370.659619459,0
+MPX.US,D,20120605,000000,3.36741,3.46232,3.36741,3.40152,14386.018845631,0
+MPX.US,D,20120606,000000,3.46966,3.72722,3.43535,3.66613,25115.685013528,0
+MPX.US,D,20120607,000000,3.74071,3.90385,3.69311,3.80229,26441.547652125,0
+MPX.US,D,20120608,000000,3.78186,3.93796,3.75458,3.9105,24344.311225333,0
+MPX.US,D,20120611,000000,3.97853,3.97853,3.76113,3.78186,36069.397414336,0
+MPX.US,D,20120612,000000,3.82242,3.99211,3.82242,3.97159,14584.489024557,0
+MPX.US,D,20120613,000000,3.97853,4.0057,3.67972,3.74764,20985.663815988,0
+MPX.US,D,20120614,000000,3.81558,3.96504,3.81558,3.9582,19172.833109513,0
+MPX.US,D,20120615,000000,3.93796,3.93796,3.82887,3.83611,49699.388104163,0
+MPX.US,D,20120618,000000,3.83611,3.97853,3.83611,3.9105,28166.39673289,0
+MPX.US,D,20120619,000000,3.95115,3.97853,3.83611,3.9105,29865.669759671,0
+MPX.US,D,20120620,000000,3.9105,3.93796,3.8494,3.88342,8233.4432989359,0
+MPX.US,D,20120621,000000,3.86318,3.91763,3.67972,3.78841,22767.803257681,0
+MPX.US,D,20120622,000000,3.85653,3.88342,3.67972,3.86983,140512.79451071,0
+MPX.US,D,20120625,000000,3.81558,3.86318,3.74071,3.76113,11600.275045555,0
+MPX.US,D,20120626,000000,3.78841,3.82887,3.69311,3.80229,20594.861711094,0
+MPX.US,D,20120627,000000,3.80229,3.86318,3.78841,3.86318,7030.3457194691,0
+MPX.US,D,20120628,000000,3.81558,4.03952,3.69311,4.03952,125581.49419412,0
+MPX.US,D,20120629,000000,4.06503,4.27607,3.92223,4.12563,59573.791026793,0
+MPX.US,D,20120702,000000,4.19592,4.20247,4.07364,4.14137,80849.998816053,0
+MPX.US,D,20120703,000000,4.14255,4.14255,4.07432,4.08791,19106.335369151,0
+MPX.US,D,20120705,000000,4.10853,4.16278,3.95829,4.08791,44658.859384748,0
+MPX.US,D,20120706,000000,4.07364,4.10755,4.0057,4.0665,112538.72970379,0
+MPX.US,D,20120709,000000,4.09416,4.09416,3.96504,3.96504,60080.196895701,0
+MPX.US,D,20120710,000000,3.96504,3.96504,3.92399,3.92399,10571.094633189,0
+MPX.US,D,20120711,000000,3.9582,3.9582,3.87687,3.89026,19820.418796419,0
+MPX.US,D,20120712,000000,3.86318,3.86318,3.78186,3.78186,23940.209572366,0
+MPX.US,D,20120713,000000,3.82887,3.93122,3.82222,3.86983,13863.244302172,0
+MPX.US,D,20120716,000000,3.94441,3.9582,3.8494,3.87687,34026.382221994,0
+MPX.US,D,20120717,000000,3.93122,3.93122,3.81538,3.86318,6515.7555132856,0
+MPX.US,D,20120718,000000,3.86318,3.96552,3.83601,3.87687,15282.203777275,0
+MPX.US,D,20120719,000000,3.89701,3.90385,3.81558,3.81558,15858.176513023,0
+MPX.US,D,20120720,000000,3.77433,3.78801,3.59751,3.66525,18521.155253968,0
+MPX.US,D,20120723,000000,3.55079,3.61198,3.52361,3.59839,21908.447843776,0
+MPX.US,D,20120724,000000,3.59066,3.59066,3.39957,3.42713,32614.584042007,0
+MPX.US,D,20120725,000000,3.56408,3.65948,3.49624,3.50347,11473.417817789,0
+MPX.US,D,20120726,000000,3.59164,3.65264,3.59164,3.61198,12788.026992631,0
+MPX.US,D,20120727,000000,3.63827,3.81538,3.62488,3.81538,17112.42620046,0
+MPX.US,D,20120730,000000,3.84286,3.84286,3.76113,3.77462,7056.9448156138,0
+MPX.US,D,20120731,000000,3.74129,3.74129,3.689,3.69643,14792.166582916,0
+MPX.US,D,20120801,000000,3.73396,3.82222,3.67902,3.69261,35877.065488367,0
+MPX.US,D,20120802,000000,3.72692,3.76788,3.67228,3.68607,26740.275962672,0
+MPX.US,D,20120803,000000,3.68607,3.81538,3.59066,3.60435,21801.028417038,0
+MPX.US,D,20120806,000000,3.65186,3.74726,3.65186,3.74726,16855.642618448,0
+MPX.US,D,20120807,000000,3.78147,3.90385,3.77433,3.85653,19907.377379969,0
+MPX.US,D,20120808,000000,3.86318,3.97188,3.74726,3.88351,9935.785452195,0
+MPX.US,D,20120809,000000,3.86318,4.03326,3.86318,4.00619,6094.2621436085,0
+MPX.US,D,20120810,000000,3.99945,3.99945,3.93836,3.95155,3437.4216556193,0
+MPX.US,D,20120813,000000,3.97901,3.97901,3.88351,3.93836,7742.3830624188,0
+MPX.US,D,20120814,000000,3.93836,4.00619,3.78801,3.80835,7662.5857739848,0
+MPX.US,D,20120815,000000,3.82887,3.82887,3.76094,3.78801,7262.5762896553,0
+MPX.US,D,20120816,000000,3.78801,3.83601,3.78801,3.82222,12757.335727849,0
+MPX.US,D,20120817,000000,3.80835,3.84276,3.78801,3.84276,20398.437616486,0
+MPX.US,D,20120820,000000,3.83601,3.91782,3.81538,3.87687,17557.449539803,0
+MPX.US,D,20120821,000000,3.89026,3.94471,3.85653,3.86983,33294.907078015,0
+MPX.US,D,20120822,000000,3.8972,3.96552,3.88351,3.8972,32821.238558208,0
+MPX.US,D,20120823,000000,3.88351,3.88351,3.81538,3.84276,9031.4161832761,0
+MPX.US,D,20120824,000000,3.84276,3.94471,3.84276,3.94471,8203.7750763129,0
+MPX.US,D,20120827,000000,3.94471,3.98576,3.86318,3.93836,16354.351960337,0
+MPX.US,D,20120828,000000,3.96552,4.04734,3.93836,4.01294,16035.1628066,0
+MPX.US,D,20120829,000000,3.98576,4.0535,3.97901,4.0535,14594.719446151,0
+MPX.US,D,20120830,000000,4.00619,4.00619,3.97188,3.97188,3240.9975610125,0
+MPX.US,D,20120831,000000,4.01264,4.07295,3.98273,3.99759,15395.761456968,0
+MPX.US,D,20120904,000000,4.01987,4.01987,3.91079,3.91782,23835.859272105,0
+MPX.US,D,20120905,000000,3.91079,3.93836,3.81538,3.8494,19237.284765555,0
+MPX.US,D,20120906,000000,3.86983,3.98576,3.86983,3.92437,22577.51741603,0
+MPX.US,D,20120907,000000,3.97901,3.97901,3.90385,3.95155,11679.049291831,0
+MPX.US,D,20120910,000000,4.01987,4.03326,3.91079,3.99945,33029.939158728,0
+MPX.US,D,20120911,000000,4.00619,4.04011,3.98576,4.01294,8861.5911848139,0
+MPX.US,D,20120912,000000,3.99945,3.99945,3.93836,3.9925,11151.159537575,0
+MPX.US,D,20120913,000000,3.9925,3.99945,3.8494,3.9925,32070.325613201,0
+MPX.US,D,20120914,000000,4.00619,4.00619,3.85653,3.97901,57420.287281234,0
+MPX.US,D,20120917,000000,3.93836,4.06729,3.8972,4.0535,94814.524292007,0
+MPX.US,D,20120918,000000,4.01294,4.06102,3.90385,4.01987,38326.228417996,0
+MPX.US,D,20120919,000000,4.00619,4.04734,3.91079,3.9925,21948.346487993,0
+MPX.US,D,20120920,000000,3.95155,3.95155,3.78801,3.81538,18442.381007693,0
+MPX.US,D,20120921,000000,3.87687,4.18331,3.78147,4.18331,132342.77982566,0
+MPX.US,D,20120924,000000,4.14255,4.14255,4.03326,4.08791,36190.116389147,0
+MPX.US,D,20120925,000000,4.12886,4.18331,4.04011,4.08096,84398.932067049,0
+MPX.US,D,20120926,000000,4.10306,4.10306,4.02017,4.05819,15589.116425098,0
+MPX.US,D,20120927,000000,4.03532,4.07295,4.03532,4.07295,9733.2231046317,0
+MPX.US,D,20120928,000000,4.03893,4.12212,4.03893,4.06171,16984.545930533,0
+MPX.US,D,20121001,000000,4.08791,4.09475,3.96552,4.04734,6524.9628927203,0
+MPX.US,D,20121002,000000,4.05819,4.07295,3.98273,3.99759,19431.662775843,0
+MPX.US,D,20121003,000000,4.03532,4.09543,3.98273,4.04264,32818.16943173,0
+MPX.US,D,20121004,000000,4.08038,4.08038,3.95966,4.02017,48178.12441312,0
+MPX.US,D,20121005,000000,4.01987,4.01987,3.94471,3.95829,10413.546140639,0
+MPX.US,D,20121008,000000,3.93836,3.98576,3.91782,3.95829,5780.1882006694,0
+MPX.US,D,20121009,000000,3.91782,3.93836,3.86318,3.86983,5273.7823317612,0
+MPX.US,D,20121010,000000,3.86318,3.86318,3.68607,3.80835,40366.174483861,0
+MPX.US,D,20121011,000000,3.83601,3.83601,3.78147,3.79486,11295.408482052,0
+MPX.US,D,20121012,000000,3.77433,3.83601,3.76094,3.80199,20189.737015967,0
+MPX.US,D,20121015,000000,3.80835,3.84276,3.80199,3.81538,9240.1167837958,0
+MPX.US,D,20121016,000000,3.84276,3.94471,3.84276,3.93836,42184.120401133,0
+MPX.US,D,20121017,000000,3.95155,3.98576,3.94471,3.97188,5489.6442273968,0
+MPX.US,D,20121018,000000,3.95155,3.95155,3.86983,3.92437,7273.8297534088,0
+MPX.US,D,20121019,000000,3.89231,3.92223,3.78674,3.83943,26955.114816149,0
+MPX.US,D,20121022,000000,3.84276,3.86983,3.78801,3.8494,6458.4651523586,0
+MPX.US,D,20121023,000000,3.8322,3.8322,3.77189,3.77912,6013.441813015,0
+MPX.US,D,20121024,000000,3.96552,4.25847,3.94471,4.16992,78225.895677165,0
+MPX.US,D,20121025,000000,4.21029,4.27186,4.08791,4.08791,27343.870836725,0
+MPX.US,D,20121026,000000,4.07295,4.08791,4.03532,4.03532,21695.655074619,0
+MPX.US,D,20121031,000000,4.09924,4.12212,4.03893,4.04656,30578.73014478,0
+MPX.US,D,20121101,000000,4.06102,4.11537,3.9925,4.03326,69989.383251752,0
+MPX.US,D,20121102,000000,4.07295,4.07295,3.99759,4.00522,95769.022626737,0
+MPX.US,D,20121105,000000,4.02017,4.14822,4.02017,4.13307,33392.096083159,0
+MPX.US,D,20121106,000000,4.18575,4.26112,4.07295,4.08791,134269.16821183,0
+MPX.US,D,20121107,000000,4.05027,4.07295,3.92223,3.975,35254.032813286,0
+MPX.US,D,20121108,000000,3.92994,3.99759,3.92994,3.975,25439.989378061,0
+MPX.US,D,20121109,000000,3.96758,4.05819,3.94471,4.02769,15728.250158777,0
+MPX.US,D,20121112,000000,4.07295,4.1405,4.05819,4.07295,13481.649576712,0
+MPX.US,D,20121113,000000,4.05819,4.08791,4.05819,4.06503,3717.7352072978,0
+MPX.US,D,20121114,000000,4.08791,4.08791,3.89984,3.89984,29403.254703618,0
+MPX.US,D,20121115,000000,3.88449,3.92223,3.84695,3.86954,11937.878958161,0
+MPX.US,D,20121116,000000,3.83943,3.95243,3.82448,3.92994,29627.300936529,0
+MPX.US,D,20121119,000000,3.98977,4.10306,3.98977,4.10306,10144.486052715,0
+MPX.US,D,20121120,000000,4.08791,4.10306,4.07295,4.08791,4740.7773667083,0
+MPX.US,D,20121121,000000,4.10306,4.13307,4.06503,4.13307,1434.3051074935,0
+MPX.US,D,20121123,000000,4.13307,4.16317,4.10306,4.1405,8197.6368233565,0
+MPX.US,D,20121126,000000,4.1405,4.17842,3.95966,4.11782,62596.880607851,0
+MPX.US,D,20121127,000000,4.09543,4.10306,4.04264,4.05819,8615.038024396,0
+MPX.US,D,20121128,000000,4.02769,4.1405,4.02769,4.1405,10442.191321103,0
+MPX.US,D,20121129,000000,4.1405,4.18575,4.06503,4.11068,14517.991284195,0
+MPX.US,D,20121130,000000,4.12212,4.15223,4.02378,4.12212,16202.941720744,0
+MPX.US,D,20121203,000000,4.11068,4.14822,4.08038,4.11068,5827.2481400023,0
+MPX.US,D,20121204,000000,4.12212,4.15223,4.08429,4.09192,4804.2059805918,0
+MPX.US,D,20121205,000000,4.10306,4.1405,4.06503,4.08791,10670.329722652,0
+MPX.US,D,20121206,000000,4.07295,4.10306,4.05819,4.09543,11468.302606992,0
+MPX.US,D,20121207,000000,4.11782,4.11782,4.07295,4.10306,7846.7333626787,0
+MPX.US,D,20121210,000000,4.13307,4.21606,4.11068,4.19328,43144.75698882,0
+MPX.US,D,20121211,000000,4.17842,4.26112,4.17842,4.2534,26185.787112272,0
+MPX.US,D,20121212,000000,4.26112,4.26112,4.08791,4.11068,14338.958906298,0
+MPX.US,D,20121213,000000,4.12563,4.23843,4.12563,4.15564,24897.777033574,0
+MPX.US,D,20121214,000000,4.1405,4.20872,4.1405,4.20091,13639.198069261,0
+MPX.US,D,20121217,000000,4.21606,4.3137,4.18575,4.3137,19604.556900784,0
+MPX.US,D,20121218,000000,4.32886,4.35896,4.30637,4.35153,17473.560082732,0
+MPX.US,D,20121219,000000,4.32886,4.32886,4.2836,4.3137,13726.156652811,0
+MPX.US,D,20121220,000000,4.32886,4.35153,4.15564,4.33648,18036.233270407,0
+MPX.US,D,20121221,000000,4.3137,4.40432,4.24626,4.38907,113190.40755934,0
+MPX.US,D,20121224,000000,4.34391,4.34391,4.29142,4.29142,4735.6621559113,0
+MPX.US,D,20121226,000000,4.77311,4.77311,4.29142,4.32132,8365.4157374998,0
+MPX.US,D,20121227,000000,4.29865,4.32132,4.21606,4.2534,6875.8663533981,0
+MPX.US,D,20121228,000000,4.24626,4.26883,4.19328,4.22348,4875.8189317505,0
+MPX.US,D,20121231,000000,4.21606,4.36648,4.1706,4.30637,23358.098583661,0
+MPX.US,D,20130102,000000,4.40432,4.44185,4.30637,4.43432,51026.273784918,0
+MPX.US,D,20130103,000000,4.4268,4.50186,4.3966,4.47958,15932.858590659,0
+MPX.US,D,20130104,000000,4.49444,4.5696,4.4569,4.56227,170865.43233827,0
+MPX.US,D,20130107,000000,4.54712,4.56227,4.50186,4.50959,77224.337403103,0
+MPX.US,D,20130108,000000,4.52425,4.53217,4.50186,4.50959,46992.418550362,0
+MPX.US,D,20130109,000000,4.53032,4.53813,4.5003,4.53032,9963.407590499,0
+MPX.US,D,20130110,000000,4.53813,4.56062,4.50803,4.53813,12380.856213186,0
+MPX.US,D,20130111,000000,4.55475,4.55475,4.43432,4.44185,39590.708527027,0
+MPX.US,D,20130114,000000,4.55475,4.63744,4.55475,4.61486,49268.687355051,0
+MPX.US,D,20130115,000000,4.59239,4.59239,4.55475,4.57714,86038.868648584,0
+MPX.US,D,20130116,000000,4.55475,4.55475,4.49444,4.51721,41658.276731196,0
+MPX.US,D,20130117,000000,4.51721,4.5397,4.48691,4.53217,41101.741796477,0
+MPX.US,D,20130118,000000,4.53813,4.56062,4.48496,4.56062,85924.28792673,0
+MPX.US,D,20130122,000000,4.59239,4.81818,4.56227,4.81818,93644.164061642,0
+MPX.US,D,20130123,000000,4.79521,4.89384,4.76481,4.81036,38255.638508997,0
+MPX.US,D,20130124,000000,4.8258,4.88611,4.80313,4.81085,51433.444564364,0
+MPX.US,D,20130125,000000,4.81778,4.81778,4.75014,4.78016,64558.052427441,0
+MPX.US,D,20130128,000000,4.79521,4.82551,4.76481,4.78016,21862.410946603,0
+MPX.US,D,20130129,000000,4.78016,4.78016,4.71212,4.73461,32461.127718096,0
+MPX.US,D,20130130,000000,4.75718,4.78016,4.72727,4.74213,35069.885224593,0
+MPX.US,D,20130131,000000,4.75044,4.75797,4.72043,4.75044,33989.552704255,0
+MPX.US,D,20130201,000000,4.78788,4.83313,4.72727,4.73461,24032.283366713,0
+MPX.US,D,20130204,000000,4.75718,4.85562,4.7046,4.71212,53378.247709404,0
+MPX.US,D,20130205,000000,4.71955,4.89384,4.65915,4.88611,96186.423827777,0
+MPX.US,D,20130206,000000,4.85562,4.91622,4.83313,4.91622,6983.2857801362,0
+MPX.US,D,20130207,000000,4.89384,4.91622,4.85562,4.90078,8174.10685369,0
+MPX.US,D,20130208,000000,4.87819,4.90078,4.84057,4.86314,11173.666465081,0
+MPX.US,D,20130211,000000,4.90078,4.95405,4.90078,4.93137,12293.897629636,0
+MPX.US,D,20130212,000000,4.91622,5.05981,4.91622,5.05248,9326.0523251863,0
+MPX.US,D,20130213,000000,5.05981,5.12813,5.05981,5.12061,7478.4381852909,0
+MPX.US,D,20130214,000000,5.05981,5.21083,5.05981,5.18845,15248.443386014,0
+MPX.US,D,20130215,000000,5.21874,5.30183,5.21874,5.30183,25197.528386281,0
+MPX.US,D,20130219,000000,5.31699,5.46048,5.31699,5.43028,26176.579732837,0
+MPX.US,D,20130220,000000,5.41551,5.41551,5.12813,5.12813,54436.073302234,0
+MPX.US,D,20130221,000000,5.14338,5.23371,5.14338,5.22628,16438.241417408,0
+MPX.US,D,20130222,000000,5.20369,5.30955,5.14338,5.30955,13166.552591613,0
+MPX.US,D,20130225,000000,5.33224,5.37006,5.04466,5.05248,167501.66971812,0
+MPX.US,D,20130226,000000,5.08259,5.12813,5.08259,5.08259,5781.2112428288,0
+MPX.US,D,20130227,000000,5.05981,5.25648,5.05981,5.18082,12313.335430665,0
+MPX.US,D,20130228,000000,5.18845,5.20369,5.05248,5.08259,6927.0184613686,0
+MPX.US,D,20130301,000000,5.03752,5.12813,5.03752,5.05981,11360.883180254,0
+MPX.US,D,20130304,000000,5.03752,5.08259,5.03752,5.07536,11097.961345286,0
+MPX.US,D,20130305,000000,5.12061,5.15062,5.07536,5.15062,10480.043881001,0
+MPX.US,D,20130306,000000,5.14338,5.14338,5.05981,5.07536,6802.2073179205,0
+MPX.US,D,20130307,000000,5.12061,5.27183,5.08259,5.21874,32181.837208576,0
+MPX.US,D,20130308,000000,5.27925,5.30955,5.18845,5.24181,8600.7154341642,0
+MPX.US,D,20130311,000000,5.19607,5.23371,5.10516,5.19607,21959.599951747,0
+MPX.US,D,20130312,000000,5.16607,5.23371,5.10516,5.12813,13325.124126322,0
+MPX.US,D,20130313,000000,5.1733,5.22628,5.15834,5.22628,7536.7515883773,0
+MPX.US,D,20130314,000000,5.24905,5.27925,5.20369,5.27925,6236.4650037665,0
+MPX.US,D,20130315,000000,5.28698,5.3247,5.19607,5.30955,43108.950513241,0
+MPX.US,D,20130318,000000,5.24905,5.33224,5.24905,5.31699,11043.740110837,0
+MPX.US,D,20130319,000000,5.2641,5.30955,5.15834,5.21874,9431.4256676056,0
+MPX.US,D,20130320,000000,5.21874,5.25648,5.21083,5.25648,5340.2800721229,0
+MPX.US,D,20130321,000000,5.20369,5.24905,5.18082,5.22628,9607.3889190242,0
+MPX.US,D,20130322,000000,5.25648,5.3247,5.25648,5.3247,11137.859989502,0
+MPX.US,D,20130325,000000,5.31699,5.37006,5.31699,5.36273,15965.595939761,0
+MPX.US,D,20130326,000000,5.37006,5.50632,5.37006,5.50632,19642.409460682,0
+MPX.US,D,20130327,000000,5.49889,5.49889,5.4382,5.46048,3581.6706000962,0
+MPX.US,D,20130328,000000,5.51366,5.61962,5.49097,5.56643,8131.1390829948,0
+MPX.US,D,20130401,000000,5.55911,5.67269,5.52099,5.55168,52889.233557205,0
+MPX.US,D,20130402,000000,5.59693,5.60456,5.51366,5.51366,39824.985181533,0
+MPX.US,D,20130403,000000,5.52861,5.52861,5.37006,5.37006,27465.612853694,0
+MPX.US,D,20130404,000000,5.38511,5.41551,5.30183,5.33976,45940.731210489,0
+MPX.US,D,20130405,000000,5.21874,5.38511,5.21874,5.36273,22285.950400598,0
+MPX.US,D,20130408,000000,5.39284,5.39284,5.30955,5.3247,12216.146425521,0
+MPX.US,D,20130409,000000,5.31699,5.45344,5.31699,5.40036,12273.436786448,0
+MPX.US,D,20130410,000000,5.40036,5.66497,5.40036,5.66497,11963.455012146,0
+MPX.US,D,20130411,000000,5.64229,5.67269,5.61962,5.64229,10962.919780244,0
+MPX.US,D,20130412,000000,5.60456,5.64229,5.55911,5.55911,5107.0264597773,0
+MPX.US,D,20130415,000000,5.52861,5.52861,5.01465,5.27183,33255.008433799,0
+MPX.US,D,20130416,000000,5.29421,5.35481,5.25648,5.33976,50996.605562296,0
+MPX.US,D,20130417,000000,5.2641,5.29421,5.10516,5.18845,23464.49496824,0
+MPX.US,D,20130418,000000,5.21083,5.30955,5.21083,5.25648,12600.810277459,0
+MPX.US,D,20130419,000000,5.28698,5.37759,5.24905,5.36273,17968.712487886,0
+MPX.US,D,20130422,000000,5.35364,5.35364,5.2473,5.30819,7691.2309544483,0
+MPX.US,D,20130423,000000,5.40681,5.40681,5.26254,5.30819,14700.092788569,0
+MPX.US,D,20130424,000000,5.40681,5.44465,5.33087,5.36859,117392.04170803,0
+MPX.US,D,20130425,000000,5.37631,5.40681,5.35364,5.39166,87114.085958124,0
+MPX.US,D,20130426,000000,5.40799,5.41551,5.28698,5.35481,74926.584713067,0
+MPX.US,D,20130429,000000,5.36273,5.36273,5.34758,5.35481,5407.800854644,0
+MPX.US,D,20130430,000000,5.40036,5.48345,5.40036,5.4683,10839.131678954,0
+MPX.US,D,20130501,000000,5.47602,5.47602,5.18082,5.29421,51442.651943798,0
+MPX.US,D,20130502,000000,5.33224,5.57436,5.33224,5.42285,19414.271059133,0
+MPX.US,D,20130503,000000,5.49097,5.52099,5.35481,5.42285,12678.561481575,0
+MPX.US,D,20130506,000000,5.46048,5.50632,5.41551,5.49097,4233.3484556407,0
+MPX.US,D,20130507,000000,5.49097,5.71042,5.49097,5.69517,30207.365840914,0
+MPX.US,D,20130508,000000,5.69517,5.77132,5.69517,5.77132,62861.848527139,0
+MPX.US,D,20130509,000000,5.77885,5.8241,5.75597,5.80152,30397.651682565,0
+MPX.US,D,20130510,000000,5.83212,5.83212,5.70279,5.72566,10986.449749909,0
+MPX.US,D,20130513,000000,5.73329,5.73329,5.61932,5.65724,8441.1208572962,0
+MPX.US,D,20130514,000000,5.67259,5.7635,5.66477,5.7635,8209.9133292694,0
+MPX.US,D,20130515,000000,5.80152,5.84707,5.72566,5.74845,7666.6779426224,0
+MPX.US,D,20130516,000000,5.74845,5.83944,5.71051,5.7635,6120.8612397531,0
+MPX.US,D,20130517,000000,5.77132,5.77132,5.66477,5.71051,16660.241566,0
+MPX.US,D,20130520,000000,5.74845,5.80152,5.68021,5.78647,13917.46553662,0
+MPX.US,D,20130521,000000,5.80924,5.83944,5.7635,5.83212,3911.0901754264,0
+MPX.US,D,20130522,000000,5.81687,5.84707,5.69517,5.69517,25299.832602222,0
+MPX.US,D,20130523,000000,5.69517,5.70279,5.5812,5.63457,17484.813546486,0
+MPX.US,D,20130524,000000,5.61932,5.65724,5.54328,5.61932,7207.3320130471,0
+MPX.US,D,20130528,000000,5.71051,5.75597,5.63457,5.68021,16438.241417408,0
+MPX.US,D,20130529,000000,5.642,5.642,5.46752,5.52049,8803.2777817275,0
+MPX.US,D,20130530,000000,5.55861,5.66477,5.55861,5.66477,6536.2163564738,0
+MPX.US,D,20130531,000000,5.62293,5.67611,5.59244,5.60006,9275.9232593752,0
+MPX.US,D,20130603,000000,5.59655,6.00669,5.59655,5.93837,37397.306137251,0
+MPX.US,D,20130604,000000,5.9761,5.99897,5.78647,5.96095,71752.084892417,0
+MPX.US,D,20130605,000000,5.93837,5.93837,5.77885,5.78647,10101.518282019,0
+MPX.US,D,20130606,000000,5.8241,5.8241,5.67259,5.77885,11968.570222943,0
+MPX.US,D,20130607,000000,5.8241,5.8241,5.59655,5.68021,16839.273943897,0
+MPX.US,D,20130610,000000,5.642,5.71804,5.642,5.67259,5166.3629050231,0
+MPX.US,D,20130611,000000,5.60417,5.63457,5.55861,5.55861,3493.6889743869,0
+MPX.US,D,20130612,000000,5.54328,5.5812,5.30819,5.31542,13143.022621947,0
+MPX.US,D,20130613,000000,5.33839,5.44465,5.26254,5.42177,8711.2039873806,0
+MPX.US,D,20130614,000000,5.4295,5.4295,5.35364,5.39166,7512.1985765514,0
+MPX.US,D,20130617,000000,5.4295,5.4295,5.32324,5.40681,11221.749446574,0
+MPX.US,D,20130618,000000,5.44465,5.46752,5.30819,5.46752,15110.332694493,0
+MPX.US,D,20130619,000000,5.46752,5.48247,5.26254,5.33087,19298.66729512,0
+MPX.US,D,20130620,000000,5.25472,5.29284,5.23223,5.23223,14914.931642046,0
+MPX.US,D,20130621,000000,5.27017,5.47494,5.23976,5.4596,65577.002418214,0
+MPX.US,D,20130624,000000,5.41435,5.49009,5.34601,5.4596,19150.326182005,0
+MPX.US,D,20130625,000000,5.49811,5.58911,5.44465,5.57406,16791.190962405,0
+MPX.US,D,20130626,000000,5.60417,5.62694,5.51287,5.57406,7026.2535508314,0
+MPX.US,D,20130627,000000,5.61179,6.18879,5.61179,5.93075,44989.302002237,0
+MPX.US,D,20130628,000000,5.97873,6.16191,5.94785,6.13141,206449.90776904,0
+MPX.US,D,20130701,000000,6.04481,6.14325,6.04481,6.13572,31039.099116515,0
+MPX.US,D,20130702,000000,6.17364,6.22683,6.11295,6.12829,10199.730329323,0
+MPX.US,D,20130703,000000,6.16602,6.18879,6.12829,6.13572,4068.6386679756,0
+MPX.US,D,20130705,000000,6.26475,6.56864,6.18879,6.56864,16147.697444135,0
+MPX.US,D,20130708,000000,6.57618,6.614,6.53033,6.5533,26862.017979642,0
+MPX.US,D,20130709,000000,6.52299,6.60647,6.45457,6.56864,16585.559488363,0
+MPX.US,D,20130710,000000,6.54587,6.69757,6.50784,6.68242,18665.404198445,0
+MPX.US,D,20130711,000000,6.83442,6.83442,6.68242,6.72788,27242.589662942,0
+MPX.US,D,20130712,000000,6.68242,6.7965,6.68242,6.78877,8392.0148336445,0
+MPX.US,D,20130715,000000,6.83442,6.87234,6.81897,6.83442,23147.351898823,0
+MPX.US,D,20130716,000000,6.85719,6.90304,6.83442,6.89483,17973.827698683,0
+MPX.US,D,20130717,000000,6.91018,6.95621,6.91018,6.94067,22459.867567698,0
+MPX.US,D,20130718,000000,6.948,7.1305,6.948,7.09258,41545.742093661,0
+MPX.US,D,20130719,000000,7.06217,7.1002,6.93315,7.00167,36649.462318722,0
+MPX.US,D,20130722,000000,7.02424,7.14555,6.9784,7.13822,14657.125017874,0
+MPX.US,D,20130723,000000,7.19149,7.19149,6.6446,6.90304,29644.692653238,0
+MPX.US,D,20130724,000000,6.83442,6.83442,6.69757,6.75055,25026.68034566,0
+MPX.US,D,20130725,000000,6.83442,7.02424,6.78085,7.01633,16829.043522303,0
+MPX.US,D,20130726,000000,6.90304,6.90304,6.7657,6.88016,4340.7678823788,0
+MPX.US,D,20130729,000000,6.88721,6.91018,6.84195,6.87234,3960.1961990781,0
+MPX.US,D,20130730,000000,6.94067,6.94067,6.75857,6.84957,9961.3615061802,0
+MPX.US,D,20130731,000000,6.78877,6.88721,6.77343,6.86462,14726.691884714,0
+MPX.US,D,20130801,000000,6.93315,7.0089,6.88016,6.9784,7275.8758377276,0
+MPX.US,D,20130802,000000,6.92523,7.0089,6.86453,6.90304,11593.11375044,0
+MPX.US,D,20130805,000000,6.86453,6.91018,6.86453,6.91018,5921.3680186681,0
+MPX.US,D,20130806,000000,6.86453,6.948,6.86453,6.87234,7497.8759863197,0
+MPX.US,D,20130807,000000,6.86453,6.94096,6.78867,6.80373,11354.744927297,0
+MPX.US,D,20130808,000000,6.88016,6.95631,6.81878,6.90314,36789.619094562,0
+MPX.US,D,20130809,000000,6.89483,6.94096,6.85709,6.90314,6783.7925590511,0
+MPX.US,D,20130812,000000,6.86453,6.98652,6.81878,6.87234,30973.624418313,0
+MPX.US,D,20130813,000000,6.90314,6.96365,6.90314,6.9483,2151.4576612403,0
+MPX.US,D,20130814,000000,6.97147,6.97889,6.8267,6.87234,4684.5100479408,0
+MPX.US,D,20130815,000000,6.75818,6.78867,6.44587,6.46092,13640.221111421,0
+MPX.US,D,20130816,000000,6.41518,6.4837,6.22457,6.34656,14931.300316597,0
+MPX.US,D,20130819,000000,6.4837,6.4837,6.30834,6.30834,7019.0922557156,0
+MPX.US,D,20130820,000000,6.41518,6.71204,6.41518,6.575,13096.985724773,0
+MPX.US,D,20130821,000000,6.35418,6.50657,6.33904,6.36191,6436.981267011,0
+MPX.US,D,20130822,000000,6.43785,6.52954,6.43043,6.52954,4016.4635178457,0
+MPX.US,D,20130823,000000,6.59045,6.91028,6.59045,6.87234,10551.65683216,0
+MPX.US,D,20130826,000000,6.86453,6.95631,6.83432,6.88721,15312.895042057,0
+MPX.US,D,20130827,000000,6.80373,6.80373,6.62857,6.68966,23924.863939975,0
+MPX.US,D,20130828,000000,6.70461,6.72758,6.68966,6.69699,5144.8790196755,0
+MPX.US,D,20130829,000000,6.68966,6.78066,6.68966,6.76541,4895.2567327793,0
+MPX.US,D,20130830,000000,6.78867,6.80382,6.65026,6.68106,18592.768205126,0
+MPX.US,D,20130903,000000,6.65095,6.77323,6.55223,6.61322,11025.325351967,0
+MPX.US,D,20130904,000000,6.64391,6.64391,6.52954,6.55223,13029.464942253,0
+MPX.US,D,20130905,000000,6.58292,6.83432,6.47627,6.80373,18719.625432894,0
+MPX.US,D,20130906,000000,6.86453,6.86453,6.5446,6.78867,4432.8416767258,0
+MPX.US,D,20130909,000000,6.80373,6.99434,6.77323,6.97889,38834.680371223,0
+MPX.US,D,20130910,000000,7.02474,7.03989,6.9483,6.97147,15081.68751403,0
+MPX.US,D,20130911,000000,6.84957,6.84957,6.7963,6.84195,12682.653650212,0
+MPX.US,D,20130912,000000,6.8267,6.99434,6.7963,6.81135,20812.769691047,0
+MPX.US,D,20130913,000000,6.85709,6.85709,6.78867,6.81878,8528.0794408461,0
+MPX.US,D,20130916,000000,6.85709,6.85709,6.7963,6.80373,5963.3127472039,0
+MPX.US,D,20130917,000000,6.80373,6.87234,6.52202,6.73531,47330.022462968,0
+MPX.US,D,20130918,000000,6.71986,6.84957,6.65095,6.83432,9240.1167837958,0
+MPX.US,D,20130919,000000,6.86453,6.88016,6.80373,6.85709,47222.60303623,0
+MPX.US,D,20130920,000000,6.90314,6.90314,6.81878,6.88721,35258.124981924,0
+MPX.US,D,20130923,000000,6.71986,6.85709,6.71986,6.84957,12498.506061518,0
+MPX.US,D,20130924,000000,6.71986,6.85709,6.71986,6.83432,14323.613273907,0
+MPX.US,D,20130925,000000,6.58292,6.84195,6.56757,6.83432,15664.821544894,0
+MPX.US,D,20130926,000000,6.83432,6.85709,6.80373,6.85709,11927.648536567,0
+MPX.US,D,20130927,000000,6.78066,6.84195,6.59045,6.84195,7270.7606269306,0
+MPX.US,D,20130930,000000,6.75016,6.96501,6.75016,6.96501,31813.542031189,0
+MPX.US,D,20131001,000000,6.918,6.93344,6.87234,6.93344,8676.4205539606,0
+MPX.US,D,20131002,000000,6.90314,6.90314,6.77323,6.87234,17469.467914094,0
+MPX.US,D,20131003,000000,6.75818,6.83432,6.55985,6.63629,13277.04114483,0
+MPX.US,D,20131004,000000,6.6055,6.62074,6.5446,6.56757,3613.384907038,0
+MPX.US,D,20131007,000000,6.49142,6.62074,6.49142,6.5446,25462.496305568,0
+MPX.US,D,20131008,000000,6.55985,6.81135,6.55985,6.73531,9919.4167776444,0
+MPX.US,D,20131009,000000,6.74263,6.97147,6.74263,6.95631,14018.746710403,0
+MPX.US,D,20131010,000000,6.99434,7.04771,6.93344,7.04771,15609.577268286,0
+MPX.US,D,20131011,000000,6.99434,7.35229,6.918,7.27614,42780.553980069,0
+MPX.US,D,20131014,000000,7.24564,7.52785,7.21514,7.39794,59048.970399015,0
+MPX.US,D,20131015,000000,7.29921,7.37526,7.1695,7.32922,40378.450989773,0
+MPX.US,D,20131016,000000,7.36783,7.53547,7.10108,7.16178,15622.876816358,0
+MPX.US,D,20131017,000000,7.15405,7.36783,7.08553,7.21514,39872.045120865,0
+MPX.US,D,20131018,000000,7.3215,7.3215,7.07029,7.16178,30758.785564837,0
+MPX.US,D,20131021,000000,7.2,7.2,7.08553,7.18465,26892.709244424,0
+MPX.US,D,20131022,000000,7.2,7.26851,7.16178,7.21514,15828.508290399,0
+MPX.US,D,20131023,000000,7.10831,7.10831,6.69699,6.76541,16994.776352127,0
+MPX.US,D,20131024,000000,6.7963,7.13128,6.66659,7.05514,13512.340841494,0
+MPX.US,D,20131025,000000,7.08553,7.08553,6.97147,7.04771,7717.8300505929,0
+MPX.US,D,20131028,000000,7.11613,7.1388,7.01672,7.12346,8191.4985704,0
+MPX.US,D,20131029,000000,6.71204,7.42863,6.71204,7.37526,30875.412371009,0
+MPX.US,D,20131030,000000,7.35229,7.35229,6.99434,7.12346,9693.3244604147,0
+MPX.US,D,20131031,000000,7.40253,7.40253,7.18768,7.18768,12774.727444559,0
+MPX.US,D,20131101,000000,7.10108,7.11613,6.68966,6.8267,47666.603333414,0
+MPX.US,D,20131104,000000,7.10108,7.10108,6.87234,6.918,10817.647793606,0
+MPX.US,D,20131105,000000,6.85709,6.85709,6.71204,6.77323,15683.236303763,0
+MPX.US,D,20131106,000000,6.7965,6.91125,6.66571,6.70422,8616.0610665554,0
+MPX.US,D,20131107,000000,6.82709,6.82709,6.25146,6.42799,30881.550623966,0
+MPX.US,D,20131108,000000,6.40502,6.58907,6.40502,6.53541,15606.508141807,0
+MPX.US,D,20131111,000000,6.54323,6.67343,6.42799,6.62769,18522.178296127,0
+MPX.US,D,20131112,000000,6.44353,6.44353,6.07492,6.3668,32975.717924279,0
+MPX.US,D,20131113,000000,6.34353,6.45076,6.34353,6.43561,37674.550562452,0
+MPX.US,D,20131114,000000,6.47403,6.47403,6.21314,6.27471,15383.484951056,0
+MPX.US,D,20131115,000000,6.25146,6.34353,6.1366,6.31323,25914.680940028,0
+MPX.US,D,20131118,000000,6.32066,6.42799,6.29759,6.42036,16780.960540811,0
+MPX.US,D,20131119,000000,6.40502,6.51996,6.38967,6.51996,12019.722330914,0
+MPX.US,D,20131120,000000,6.20571,6.48155,6.20571,6.48155,18412.712785071,0
+MPX.US,D,20131121,000000,6.53541,6.67343,6.43561,6.66571,7407.8482762916,0
+MPX.US,D,20131122,000000,6.68897,6.78075,6.58907,6.74235,17256.675144937,0
+MPX.US,D,20131125,000000,6.38967,6.78075,6.38967,6.68897,15751.780128444,0
+MPX.US,D,20131126,000000,6.67343,7.24887,6.5659,7.11056,15657.660249778,0
+MPX.US,D,20131127,000000,7.13363,7.43361,7.00362,7.43361,11921.510283611,0
+MPX.US,D,20131129,000000,7.43997,7.43997,7.23362,7.38708,18258.233418999,0
+MPX.US,D,20131202,000000,7.40253,7.43361,6.91897,7.02659,23913.610476221,0
+MPX.US,D,20131203,000000,7.02659,7.21065,7.00362,7.16431,23915.656560539,0
+MPX.US,D,20131204,000000,7.18768,7.18768,6.78075,6.80382,12007.445825001,0
+MPX.US,D,20131205,000000,6.7965,6.88094,6.76531,6.7965,15792.70181482,0
+MPX.US,D,20131206,000000,6.88094,7.01867,6.88094,6.97253,9768.0065380516,0
+MPX.US,D,20131209,000000,6.94947,6.99532,6.68897,6.99532,14996.775014798,0
+MPX.US,D,20131210,000000,6.96501,6.96501,6.51244,6.71175,13542.009064117,0
+MPX.US,D,20131211,000000,6.68897,6.68897,6.35135,6.51244,38085.813510535,0
+MPX.US,D,20131212,000000,6.46631,6.90392,6.46631,6.90392,14335.88977982,0
+MPX.US,D,20131213,000000,6.94204,7.02659,6.6964,6.84996,37791.177368625,0
+MPX.US,D,20131216,000000,6.85769,7.21798,6.85769,7.18768,28927.540099492,0
+MPX.US,D,20131217,000000,7.13363,7.13363,6.9265,6.98036,8379.7383277316,0
+MPX.US,D,20131218,000000,6.97253,7.21798,6.85769,7.19491,11945.040253278,0
+MPX.US,D,20131219,000000,7.16431,7.16431,6.90392,6.95738,9289.2228074475,0
+MPX.US,D,20131220,000000,6.98778,7.89987,6.89561,7.83145,79558.919610878,0
+MPX.US,D,20131223,000000,7.71542,7.74729,7.47819,7.58561,31933.23796384,0
+MPX.US,D,20131224,000000,7.71542,7.82383,7.71542,7.79362,13430.497468741,0
+MPX.US,D,20131226,000000,7.81659,7.85481,7.76244,7.82383,5728.0130505395,0
+MPX.US,D,20131227,000000,7.86175,7.86175,7.55589,7.72354,14532.313874426,0
+MPX.US,D,20131230,000000,7.73086,7.89987,7.55589,7.77886,14451.493543833,0
+MPX.US,D,20131231,000000,7.80105,7.8463,7.67965,7.70936,12258.091154057,0
+MPX.US,D,20140102,000000,7.68668,7.89332,7.6167,7.79362,34626.907969568,0
+MPX.US,D,20140103,000000,7.64758,7.73869,7.43997,7.44788,52104.560220938,0
+MPX.US,D,20140106,000000,7.46372,7.47819,7.17986,7.33313,11612.551551469,0
+MPX.US,D,20140107,000000,7.33313,7.60145,7.27957,7.49432,39203.998590771,0
+MPX.US,D,20140108,000000,7.47066,7.47066,7.09521,7.17986,42070.562721439,0
+MPX.US,D,20140109,000000,7.2259,7.24887,6.87294,7.09521,30010.941746308,0
+MPX.US,D,20140110,000000,7.07214,7.11056,6.88094,7.09521,76031.47024523,0
+MPX.US,D,20140113,000000,7.04927,7.21798,6.7965,6.94947,52998.699068262,0
+MPX.US,D,20140114,000000,6.95738,7.08779,6.91125,7.05699,27089.133339031,0
+MPX.US,D,20140115,000000,7.01867,7.2564,6.95738,7.21065,33989.552704255,0
+MPX.US,D,20140116,000000,7.17223,7.43361,7.17223,7.36401,71953.62419782,0
+MPX.US,D,20140117,000000,7.36401,7.37926,7.24887,7.2564,8936.2732624509,0
+MPX.US,D,20140121,000000,7.21065,7.28719,6.98036,6.98778,9660.5871113135,0
+MPX.US,D,20140122,000000,6.82709,7.01867,6.81165,6.89561,60313.450508047,0
+MPX.US,D,20140123,000000,6.81917,6.84996,6.78075,6.84244,26717.769035165,0
+MPX.US,D,20140124,000000,6.78075,6.78075,6.60452,6.61234,24536.643151301,0
+MPX.US,D,20140127,000000,6.5968,6.71175,6.14432,6.17482,50837.010985427,0
+MPX.US,D,20140128,000000,6.15205,6.25146,5.96789,6.09848,57503.153696147,0
+MPX.US,D,20140129,000000,6.05214,6.64303,6.05214,6.22858,34818.216853377,0
+MPX.US,D,20140130,000000,6.32066,6.32066,6.07492,6.14432,111053.27248834,0
+MPX.US,D,20140131,000000,5.99849,6.17482,5.84501,6.14432,55087.751157778,0
+MPX.US,D,20140203,000000,6.20571,6.22858,5.9371,6.02146,77005.40638099,0
+MPX.US,D,20140204,000000,6.07492,6.51244,6.0368,6.29006,38708.846185616,0
+MPX.US,D,20140205,000000,6.32828,6.35897,5.96036,6.1366,55513.336696093,0
+MPX.US,D,20140206,000000,6.21352,6.22106,6.10561,6.16759,12737.897926821,0
+MPX.US,D,20140207,000000,6.2059,6.35975,6.09838,6.18303,23832.790145628,0
+MPX.US,D,20140210,000000,6.2059,6.36768,6.09838,6.21352,16239.771238482,0
+MPX.US,D,20140211,000000,6.14432,6.49084,6.14432,6.25986,22536.595729654,0
+MPX.US,D,20140212,000000,6.25986,6.35213,6.23659,6.3057,19656.732050913,0
+MPX.US,D,20140213,000000,6.29818,6.414,6.29818,6.35213,12276.505912926,0
+MPX.US,D,20140214,000000,6.35975,6.35975,6.29818,6.29818,14192.663877502,0
+MPX.US,D,20140218,000000,6.32154,6.45995,6.29818,6.32887,33383.911745884,0
+MPX.US,D,20140219,000000,6.29818,6.48311,6.28283,6.3752,40324.229755325,0
+MPX.US,D,20140220,000000,6.414,6.46767,6.29818,6.29818,20625.552975876,0
+MPX.US,D,20140221,000000,6.34441,6.5446,6.34441,6.36768,20321.70945453,0
+MPX.US,D,20140224,000000,6.36768,6.51381,6.36768,6.42134,12332.773231694,0
+MPX.US,D,20140225,000000,6.39837,6.45204,6.39837,6.4447,7142.8803570042,0
+MPX.US,D,20140226,000000,6.45995,6.5446,6.4059,6.45204,5710.6213338295,0
+MPX.US,D,20140227,000000,6.47559,6.63707,6.47559,6.56004,14413.640983934,0
+MPX.US,D,20140228,000000,6.59103,6.76814,6.52935,6.55223,23318.199939444,0
+MPX.US,D,20140303,000000,6.52163,6.52935,6.27531,6.3365,26642.063915369,0
+MPX.US,D,20140304,000000,6.42906,6.96012,6.42906,6.70647,60216.261502903,0
+MPX.US,D,20140305,000000,6.69855,6.79845,6.56776,6.62143,20067.994998997,0
+MPX.US,D,20140306,000000,6.62143,6.86785,6.55223,6.81428,17599.394268339,0
+MPX.US,D,20140307,000000,6.88349,6.88349,6.74449,6.82953,12266.275491332,0
+MPX.US,D,20140310,000000,6.79093,6.79845,6.66014,6.74449,12596.718108822,0
+MPX.US,D,20140311,000000,6.79845,6.8524,6.55223,6.8524,30736.278637329,0
+MPX.US,D,20140312,000000,6.82181,6.84478,6.6139,6.84478,15417.245342317,0
+MPX.US,D,20140313,000000,6.8524,6.8524,6.70647,6.7831,9824.2738568192,0
+MPX.US,D,20140314,000000,6.73746,6.73746,6.3057,6.43669,13229.981205497,0
+MPX.US,D,20140317,000000,6.62143,6.62143,6.49084,6.53698,12047.344469219,0
+MPX.US,D,20140318,000000,6.56004,6.56004,6.27531,6.3365,18136.49140203,0
+MPX.US,D,20140319,000000,6.31381,6.34441,6.18303,6.21352,11078.523544256,0
+MPX.US,D,20140320,000000,6.18303,6.22106,6.10561,6.19055,15152.27742303,0
+MPX.US,D,20140321,000000,6.23659,6.23659,6.10561,6.18303,42003.041938917,0
+MPX.US,D,20140324,000000,6.14432,6.19789,6.08274,6.11343,38431.601760416,0
+MPX.US,D,20140325,000000,6.11343,6.27531,6.11343,6.19789,14761.475318134,0
+MPX.US,D,20140326,000000,6.26748,6.31381,5.95977,5.98255,27922.91269895,0
+MPX.US,D,20140327,000000,5.92859,6.03641,5.52049,5.61306,30192.020208523,0
+MPX.US,D,20140328,000000,5.59752,5.72821,5.59752,5.63633,142447.36723416,0
+MPX.US,D,20140331,000000,5.68979,5.88275,5.65157,5.79018,27556.663605882,0
+MPX.US,D,20140401,000000,5.8673,5.99799,5.77474,5.92859,42781.577022229,0
+MPX.US,D,20140402,000000,5.95186,5.95186,5.81315,5.8978,30319.900478449,0
+MPX.US,D,20140403,000000,6.07463,6.07463,5.91315,5.94404,15250.489470332,0
+MPX.US,D,20140404,000000,6.01324,6.01324,5.68979,5.70554,19818.3727121,0
+MPX.US,D,20140407,000000,5.69762,5.69762,5.55911,5.56653,18975.385972746,0
+MPX.US,D,20140408,000000,5.5899,5.72821,5.5899,5.60534,15679.144135126,0
+MPX.US,D,20140409,000000,5.65157,5.80543,5.59752,5.74385,11416.127456862,0
+MPX.US,D,20140410,000000,5.72097,5.75157,5.57455,5.5899,45971.422475271,0
+MPX.US,D,20140411,000000,5.58208,5.80543,5.58208,5.75157,32084.648203432,0
+MPX.US,D,20140414,000000,5.83632,5.83632,5.73613,5.75157,21423.525860216,0
+MPX.US,D,20140415,000000,5.79791,5.95977,5.72097,5.8978,17167.670477068,0
+MPX.US,D,20140416,000000,5.95186,5.95186,5.73613,5.85948,14145.603938169,0
+MPX.US,D,20140417,000000,5.85186,5.92859,5.85186,5.85186,13219.750783903,0
+MPX.US,D,20140421,000000,5.92859,5.92859,5.8287,5.8673,20943.719087452,0
+MPX.US,D,20140422,000000,5.89008,5.95186,5.72097,5.95186,23724.34767673,0
+MPX.US,D,20140423,000000,5.89008,5.8978,5.73613,5.85186,168405.01594488,0
+MPX.US,D,20140424,000000,5.84395,5.84395,5.76692,5.76692,69500.369099554,0
+MPX.US,D,20140425,000000,5.75157,5.77474,5.53623,5.68217,52361.343802949,0
+MPX.US,D,20140428,000000,5.73613,5.73613,5.53623,5.55148,29862.600633193,0
+MPX.US,D,20140429,000000,5.60534,5.60534,5.3511,5.38189,14410.571857457,0
+MPX.US,D,20140430,000000,5.38189,5.48179,5.26654,5.46693,44118.693124579,0
+MPX.US,D,20140501,000000,5.46693,5.75157,5.46693,5.63633,96011.483618517,0
+MPX.US,D,20140502,000000,5.68217,5.72821,5.21249,5.37456,79014.661182071,0
+MPX.US,D,20140505,000000,5.32041,5.3898,5.24338,5.36635,27720.350351388,0
+MPX.US,D,20140506,000000,5.37456,5.46693,5.35892,5.37456,54476.99498861,0
+MPX.US,D,20140507,000000,5.40535,5.49009,5.32031,5.46712,32378.261303183,0
+MPX.US,D,20140508,000000,5.4593,5.46712,5.15775,5.29714,19799.957953231,0
+MPX.US,D,20140509,000000,5.29714,5.47475,5.29714,5.44396,10696.928818797,0
+MPX.US,D,20140512,000000,5.62948,5.76115,5.53692,5.74551,14413.640983934,0
+MPX.US,D,20140513,000000,5.69928,5.78392,5.56008,5.56731,28961.300490752,0
+MPX.US,D,20140514,000000,5.53692,5.56008,5.45168,5.45168,12572.165096995,0
+MPX.US,D,20140515,000000,5.41297,5.58296,5.41297,5.52089,18582.537783532,0
+MPX.US,D,20140516,000000,5.49841,5.62176,5.49841,5.59078,15838.738711993,0
+MPX.US,D,20140519,000000,5.56008,5.60622,5.56008,5.59078,6275.3406058241,0
+MPX.US,D,20140520,000000,5.60622,5.73789,5.56731,5.58296,45872.187385808,0
+MPX.US,D,20140521,000000,5.59078,5.76115,5.52871,5.74551,27632.368725678,0
+MPX.US,D,20140522,000000,5.73789,5.81501,5.73789,5.74551,15541.033443606,0
+MPX.US,D,20140523,000000,5.7764,5.93895,5.76115,5.85362,17907.329958321,0
+MPX.US,D,20140527,000000,5.87669,6.02399,5.87669,6.01627,11860.127754046,0
+MPX.US,D,20140528,000000,5.98538,5.98538,5.94638,5.96183,5325.9574818912,0
+MPX.US,D,20140529,000000,6.03182,6.10904,6.00044,6.05429,26286.045243893,0
+MPX.US,D,20140530,000000,6.07042,6.13211,6.00825,6.01627,16472.001808669,0
+MPX.US,D,20140602,000000,6.06251,6.06251,5.93123,5.93895,18775.892751661,0
+MPX.US,D,20140603,000000,5.93123,5.93123,5.79184,5.8459,41094.580501361,0
+MPX.US,D,20140604,000000,5.83837,5.9156,5.83837,5.8459,15346.655433318,0
+MPX.US,D,20140605,000000,5.86916,6.03182,5.86916,6.03182,9073.3609118119,0
+MPX.US,D,20140606,000000,6.09329,6.09329,5.86916,5.9541,19532.943949625,0
+MPX.US,D,20140609,000000,6.05429,6.18596,6.05429,6.17081,11480.579112905,0
+MPX.US,D,20140610,000000,6.17081,6.22487,6.17081,6.19418,20042.418945012,0
+MPX.US,D,20140611,000000,6.13973,6.13973,5.93895,6.05429,20863.921799018,0
+MPX.US,D,20140612,000000,5.94638,6.07805,5.93895,5.96975,6264.0871420706,0
+MPX.US,D,20140613,000000,6.01627,6.07805,5.93123,5.96183,10612.016319566,0
+MPX.US,D,20140616,000000,6.03905,6.18596,6.03905,6.13211,22311.526454584,0
+MPX.US,D,20140617,000000,6.10904,6.2018,6.10904,6.13973,17348.748939284,0
+MPX.US,D,20140618,000000,6.21733,6.31744,6.12428,6.12428,6532.1241878362,0
+MPX.US,D,20140619,000000,6.20942,6.22487,6.11686,6.18596,17770.242308961,0
+MPX.US,D,20140620,000000,6.22487,6.22487,6.09329,6.10121,57595.227490494,0
+MPX.US,D,20140623,000000,6.10904,6.14755,6.10121,6.10904,7352.6039996834,0
+MPX.US,D,20140624,000000,6.10121,6.19418,6.09329,6.11686,14377.834508355,0
+MPX.US,D,20140625,000000,6.09329,6.26347,6.09329,6.24021,8355.1853159057,0
+MPX.US,D,20140626,000000,6.24823,6.32554,6.17081,6.2018,7086.6130382367,0
+MPX.US,D,20140627,000000,6.16289,6.33327,6.16289,6.32554,47471.202280967,0
+MPX.US,D,20140630,000000,6.32554,6.41811,6.31744,6.41811,13949.179843562,0
+MPX.US,D,20140701,000000,6.49563,6.85114,6.49563,6.74293,24578.587879838,0
+MPX.US,D,20140702,000000,6.68106,6.78945,6.65799,6.766,11511.270377687,0
+MPX.US,D,20140703,000000,6.78153,6.95934,6.78153,6.95172,6932.1336721657,0
+MPX.US,D,20140707,000000,6.95934,6.95934,6.83589,6.88212,15728.250158777,0
+MPX.US,D,20140708,000000,6.78945,6.79728,6.54968,6.6965,14375.788424036,0
+MPX.US,D,20140709,000000,6.86677,6.86677,6.68897,6.68897,4390.8969481899,0
+MPX.US,D,20140710,000000,6.5186,6.58839,6.24823,6.31744,14921.069895002,0
+MPX.US,D,20140711,000000,6.27922,6.31744,6.24823,6.29447,4710.086101926,0
+MPX.US,D,20140714,000000,6.31,6.47226,6.28645,6.31744,10201.776413641,0
+MPX.US,D,20140715,000000,6.33327,6.33327,6.09329,6.10121,11481.602155064,0
+MPX.US,D,20140716,000000,6.15526,6.15526,6.09329,6.09329,13231.004247656,0
+MPX.US,D,20140717,000000,6.09329,6.21733,5.85362,5.96183,20768.778878193,0
+MPX.US,D,20140718,000000,5.92341,6.09329,5.92341,6.05429,15831.577416878,0
+MPX.US,D,20140721,000000,5.9541,6.06251,5.8848,5.96975,23205.665301909,0
+MPX.US,D,20140722,000000,5.97747,6.38722,5.97747,6.31744,16003.448499659,0
+MPX.US,D,20140723,000000,6.88212,7.0522,6.67333,6.92112,91030.291344348,0
+MPX.US,D,20140724,000000,6.93647,6.95934,6.66551,6.6965,22547.849193408,0
+MPX.US,D,20140725,000000,6.62719,6.83589,6.62719,6.83589,51950.080854866,0
+MPX.US,D,20140728,000000,6.82817,6.82817,6.67333,6.67333,12273.436786448,0
+MPX.US,D,20140729,000000,6.68106,6.86677,6.68106,6.82025,16520.084790161,0
+MPX.US,D,20140730,000000,6.83589,6.83589,6.66551,6.68106,21150.373603653,0
+MPX.US,D,20140731,000000,6.58096,6.7355,6.5574,6.56512,30218.619304668,0
+MPX.US,D,20140801,000000,6.61918,6.68897,6.37159,6.37951,40201.464696196,0
+MPX.US,D,20140804,000000,6.40286,6.49563,6.31,6.37159,29889.199729338,0
+MPX.US,D,20140805,000000,6.31744,6.51107,6.15526,6.20942,16308.315063163,0
+MPX.US,D,20140806,000000,6.20942,6.42681,6.19418,6.38029,14184.479540227,0
+MPX.US,D,20140807,000000,6.37227,6.37227,6.22496,6.24842,4497.2933327686,0
+MPX.US,D,20140808,000000,6.21733,6.52778,6.17061,6.45799,13438.681806017,0
+MPX.US,D,20140811,000000,6.55095,6.55095,6.37227,6.38029,28031.355167848,0
+MPX.US,D,20140812,000000,6.33366,6.48106,6.17843,6.23288,25881.943590926,0
+MPX.US,D,20140813,000000,6.22496,6.27169,6.19418,6.2018,13426.405300103,0
+MPX.US,D,20140814,000000,6.20942,6.20942,6.13953,6.19418,9887.7024707027,0
+MPX.US,D,20140815,000000,6.24031,6.29475,6.11646,6.17061,19939.091686911,0
+MPX.US,D,20140818,000000,6.20942,6.23288,6.17061,6.20942,18822.952690994,0
+MPX.US,D,20140819,000000,6.20942,6.34147,6.19418,6.31049,17279.182072444,0
+MPX.US,D,20140820,000000,6.25605,6.30267,6.22496,6.24842,10082.080480991,0
+MPX.US,D,20140821,000000,6.24842,6.51977,6.10073,6.39573,36756.88174546,0
+MPX.US,D,20140822,000000,6.38029,6.47334,6.38029,6.43444,10365.463159147,0
+MPX.US,D,20140825,000000,6.44226,6.44226,6.33366,6.35702,7390.4565595816,0
+MPX.US,D,20140826,000000,6.21733,6.42681,6.21733,6.3493,48414.447151943,0
+MPX.US,D,20140827,000000,6.34147,6.34147,6.27169,6.2795,3002.6287378699,0
+MPX.US,D,20140828,000000,6.27169,6.31049,6.06984,6.1627,12223.307720637,0
+MPX.US,D,20140829,000000,6.14735,6.38811,6.10864,6.27169,21353.958993376,0
+MPX.US,D,20140902,000000,6.31772,6.48878,6.26377,6.40354,26066.09117962,0
+MPX.US,D,20140903,000000,6.41137,6.51977,6.38811,6.4967,44704.896281921,0
+MPX.US,D,20140904,000000,6.48878,6.55867,6.33366,6.34147,24909.030497327,0
+MPX.US,D,20140905,000000,6.28684,6.41137,6.28684,6.34147,7082.520869599,0
+MPX.US,D,20140908,000000,6.34147,6.42681,6.33366,6.38811,13077.547923745,0
+MPX.US,D,20140909,000000,6.27169,6.29475,5.93006,5.93768,28164.350648572,0
+MPX.US,D,20140910,000000,5.95332,6.11646,5.9455,6.10073,19481.791841655,0
+MPX.US,D,20140911,000000,6.12389,6.13953,5.9455,6.00767,7254.39195238,0
+MPX.US,D,20140912,000000,6.03846,6.15508,6.03846,6.13181,19636.271207725,0
+MPX.US,D,20140915,000000,6.13181,6.31049,5.86017,6.25605,15926.720337703,0
+MPX.US,D,20140916,000000,6.24842,6.44998,6.24842,6.38811,15053.042333566,0
+MPX.US,D,20140917,000000,6.38029,6.38811,6.34147,6.36474,31501.514172568,0
+MPX.US,D,20140918,000000,6.48878,6.58203,6.48106,6.53541,19295.598168642,0
+MPX.US,D,20140919,000000,6.54333,6.61312,6.41137,6.61312,57670.93261029,0
+MPX.US,D,20140922,000000,6.54333,6.59748,6.48106,6.57412,28445.687242409,0
+MPX.US,D,20140923,000000,6.55867,6.57412,6.47334,6.47334,11434.542215731,0
+MPX.US,D,20140924,000000,6.57412,6.59748,6.44998,6.55095,15688.35151456,0
+MPX.US,D,20140925,000000,6.51234,6.51234,6.17061,6.17843,38272.007183547,0
+MPX.US,D,20140926,000000,6.18586,6.18586,6.08538,6.10073,8646.7523313377,0
+MPX.US,D,20140929,000000,6.04647,6.2018,6.04647,6.17843,9984.8914758467,0
+MPX.US,D,20140930,000000,6.2018,6.23288,6.10864,6.12389,13714.903189058,0
+MPX.US,D,20141001,000000,6.03846,6.06192,5.75939,5.78256,22223.544828875,0
+MPX.US,D,20141002,000000,6.01539,6.02321,5.91442,5.97649,10049.34313189,0
+MPX.US,D,20141003,000000,6.07746,6.07746,6.02321,6.02321,5180.6854952549,0
+MPX.US,D,20141006,000000,6.01539,6.06192,6.00767,6.01539,4615.9662232603,0
+MPX.US,D,20141007,000000,5.93768,5.93768,5.82918,5.837,6242.603256723,0
+MPX.US,D,20141008,000000,5.80573,6.1627,5.68149,6.10073,14801.373962352,0
+MPX.US,D,20141009,000000,6.06192,6.06192,5.76701,5.77484,12533.289494939,0
+MPX.US,D,20141010,000000,5.70504,5.88353,5.68149,5.70504,10807.417372012,0
+MPX.US,D,20141013,000000,5.74376,6.10073,5.74376,6.03846,17477.652251369,0
+MPX.US,D,20141014,000000,6.01539,6.43444,6.01539,6.10864,22577.51741603,0
+MPX.US,D,20141015,000000,6.03846,6.18586,5.97649,6.12389,24547.896615055,0
+MPX.US,D,20141016,000000,6.00767,6.42681,6.00767,6.37227,12704.13753556,0
+MPX.US,D,20141017,000000,6.48106,6.48106,5.92243,5.9844,38474.569531111,0
+MPX.US,D,20141020,000000,5.97649,6.00767,5.88353,5.91442,10342.95623164,0
+MPX.US,D,20141021,000000,5.91442,5.96105,5.82146,5.88353,19825.534007216,0
+MPX.US,D,20141022,000000,6.03104,6.05401,5.9066,5.92243,88479.847240937,0
+MPX.US,D,20141023,000000,5.91442,6.13953,5.91442,5.96105,31216.085410093,0
+MPX.US,D,20141024,000000,5.97649,5.9844,5.87532,5.91442,21216.871344014,0
+MPX.US,D,20141027,000000,5.837,5.96887,5.77484,5.79819,7970.5214639673,0
+MPX.US,D,20141028,000000,5.89898,6.25605,5.87532,6.2018,38972.791062744,0
+MPX.US,D,20141029,000000,6.13953,6.13953,5.87532,5.99213,39169.21515735,0
+MPX.US,D,20141030,000000,5.9844,6.20942,5.837,6.20942,23178.043163605,0
+MPX.US,D,20141031,000000,6.39573,6.59748,6.39573,6.55095,35925.14846986,0
+MPX.US,D,20141103,000000,6.48106,6.51977,6.23288,6.28684,19170.787025193,0
+MPX.US,D,20141104,000000,6.32594,6.38029,6.10073,6.30267,14545.613422499,0
+MPX.US,D,20141105,000000,6.36474,6.58985,6.24842,6.46552,17386.601499182,0
+MPX.US,D,20141106,000000,6.40286,6.44978,6.30121,6.44196,13346.60801167,0
+MPX.US,D,20141107,000000,6.39514,6.41088,6.14462,6.19173,26629.787409456,0
+MPX.US,D,20141110,000000,6.21538,6.33269,6.08225,6.19173,31146.518543253,0
+MPX.US,D,20141111,000000,6.14462,6.31675,6.14462,6.22291,14141.511769532,0
+MPX.US,D,20141112,000000,6.19925,6.25419,6.14462,6.16837,13627.944605508,0
+MPX.US,D,20141113,000000,6.1369,6.26974,6.1369,6.15253,41631.677635051,0
+MPX.US,D,20141114,000000,6.1369,6.19925,6.1369,6.16837,23235.333524531,0
+MPX.US,D,20141117,000000,6.1369,6.1839,5.99613,6.01168,6810.3916551958,0
+MPX.US,D,20141118,000000,6.08225,6.08225,5.92546,6.00386,8587.4158860919,0
+MPX.US,D,20141119,000000,5.9412,5.9412,5.68285,5.72215,37997.831884825,0
+MPX.US,D,20141120,000000,5.67503,5.80807,5.67503,5.77679,9656.4949426759,0
+MPX.US,D,20141121,000000,5.88617,5.88617,5.47925,5.71394,25610.837418683,0
+MPX.US,D,20141124,000000,5.79224,5.79224,5.29157,5.47153,63936.04279452,0
+MPX.US,D,20141125,000000,5.55764,5.55764,5.33067,5.43223,24510.044055157,0
+MPX.US,D,20141126,000000,5.49498,5.55001,5.28356,5.36204,33970.114903226,0
+MPX.US,D,20141128,000000,5.36967,5.5028,5.1037,5.12725,18331.892454477,0
+MPX.US,D,20141201,000000,5.18962,5.22882,4.59473,4.72004,73534.224334109,0
+MPX.US,D,20141202,000000,4.75924,4.91573,4.75132,4.81407,52297.915189066,0
+MPX.US,D,20141203,000000,4.83773,5.15052,4.78269,4.97819,54008.4416796,0
+MPX.US,D,20141204,000000,4.96285,5.11915,4.96285,5.07232,36400.863073986,0
+MPX.US,D,20141205,000000,5.04877,5.22882,4.89227,4.94721,38253.592424678,0
+MPX.US,D,20141208,000000,4.99413,5.08005,4.95493,5.04877,24578.587879838,0
+MPX.US,D,20141209,000000,4.93137,5.31484,4.93137,5.1037,35291.885373184,0
+MPX.US,D,20141210,000000,5.09558,5.27564,5.09558,5.12725,31326.57396331,0
+MPX.US,D,20141211,000000,5.1429,5.19764,5.08796,5.09558,11238.118121125,0
+MPX.US,D,20141212,000000,5.00966,5.13459,5.00966,5.07232,16385.043225119,0
+MPX.US,D,20141215,000000,5.08796,5.26802,5.08796,5.13459,19166.694856556,0
+MPX.US,D,20141216,000000,5.09558,5.30711,5.07232,5.20545,15766.102718676,0
+MPX.US,D,20141217,000000,5.25247,5.55764,5.16625,5.54161,18107.846221566,0
+MPX.US,D,20141218,000000,5.61238,5.86291,5.45588,5.85489,19095.081905397,0
+MPX.US,D,20141219,000000,5.81599,5.93338,5.72977,5.92546,49293.240366877,0
+MPX.US,D,20141222,000000,5.85489,6.01168,5.78432,5.9802,11154.228664053,0
+MPX.US,D,20141223,000000,5.99613,6.31675,5.85489,6.28527,13761.96312839,0
+MPX.US,D,20141224,000000,6.28527,6.37951,6.16025,6.2622,5438.4921194263,0
+MPX.US,D,20141226,000000,6.32476,6.48126,6.32476,6.44196,18574.353446258,0
+MPX.US,D,20141229,000000,6.48126,6.5361,6.19925,6.30893,15926.720337703,0
+MPX.US,D,20141230,000000,6.37149,6.65339,6.26974,6.62192,23957.601289076,0
+MPX.US,D,20141231,000000,6.62192,6.64567,6.50491,6.60647,11026.348394127,0
+MPX.US,D,20150102,000000,6.62192,6.62192,6.26974,6.29349,19301.736421598,0
+MPX.US,D,20150105,000000,6.26974,6.45789,6.26974,6.35584,7551.074178609,0
+MPX.US,D,20150106,000000,6.26974,6.39514,6.26974,6.34812,13546.101232755,0
+MPX.US,D,20150107,000000,6.41851,6.50491,6.33269,6.50491,9095.8678393189,0
+MPX.US,D,20150108,000000,6.59103,6.65339,6.34812,6.63013,41469.013931705,0
+MPX.US,D,20150109,000000,6.37951,6.42642,6.36386,6.37149,5508.0589862662,0
+MPX.US,D,20150112,000000,6.37149,6.44978,6.36386,6.39514,5396.5473908905,0
+MPX.US,D,20150113,000000,6.43424,6.50491,6.37149,6.44196,10852.431227027,0
+MPX.US,D,20150114,000000,6.47344,6.48908,6.36386,6.44196,7451.8390891462,0
+MPX.US,D,20150115,000000,6.42642,6.42642,5.91774,5.94902,14510.829989078,0
+MPX.US,D,20150116,000000,5.90221,6.0586,5.76877,6.01168,12855.547775153,0
+MPX.US,D,20150120,000000,5.99613,6.01168,5.83935,5.9412,9425.2874146491,0
+MPX.US,D,20150121,000000,5.87844,5.90983,5.87092,5.90983,2411.3103697306,0
+MPX.US,D,20150122,000000,6.0195,6.1839,6.00386,6.1369,10962.919780244,0
+MPX.US,D,20150123,000000,6.16025,6.16025,5.30711,5.40104,142617.19223263,0
+MPX.US,D,20150126,000000,5.47925,5.57328,5.44034,5.55001,21636.318629373,0
+MPX.US,D,20150127,000000,5.39323,5.54161,5.39323,5.54161,27284.534391479,0
+MPX.US,D,20150128,000000,5.66712,5.66712,5.42461,5.43223,19831.672260173,0
+MPX.US,D,20150129,000000,5.54161,5.77679,5.54161,5.77679,15711.881484227,0
+MPX.US,D,20150130,000000,5.70632,5.73769,5.63603,5.6594,10978.265412635,0
+MPX.US,D,20150202,000000,5.64365,5.6594,5.5028,5.63603,15194.222151565,0
+MPX.US,D,20150203,000000,5.75304,5.80025,5.67503,5.78432,7497.8759863197,0
+MPX.US,D,20150204,000000,5.85489,5.95684,5.85489,5.90221,13103.12397773,0
+MPX.US,D,20150205,000000,6.0586,6.2622,5.99613,6.12105,30800.730293372,0
+MPX.US,D,20150206,000000,6.13699,6.20757,6.07395,6.14481,13234.073374135,0
+MPX.US,D,20150209,000000,5.97942,6.12105,5.9718,5.97942,9912.2554825285,0
+MPX.US,D,20150210,000000,5.9325,6.16857,5.9325,6.0977,31965.975312941,0
+MPX.US,D,20150211,000000,5.94023,6.07395,5.88529,6.0583,10149.601263512,0
+MPX.US,D,20150212,000000,6.07395,6.17609,6.04237,6.15273,5794.5107909012,0
+MPX.US,D,20150213,000000,6.1842,6.52261,6.17609,6.39641,14817.742636902,0
+MPX.US,D,20150217,000000,6.43581,6.48311,6.35722,6.45134,10838.108636795,0
+MPX.US,D,20150218,000000,6.33366,6.56991,6.21577,6.45134,22985.711237636,0
+MPX.US,D,20150219,000000,6.43581,6.47539,6.40452,6.42799,6865.635931804,0
+MPX.US,D,20150220,000000,6.44392,6.44392,6.25507,6.37286,18434.196670418,0
+MPX.US,D,20150223,000000,6.29417,6.42799,6.2235,6.42007,5330.0496505288,0
+MPX.US,D,20150224,000000,6.27062,6.43581,6.25507,6.42799,9733.2231046317,0
+MPX.US,D,20150225,000000,6.49094,6.49094,6.38859,6.38859,10307.149756061,0
+MPX.US,D,20150226,000000,6.48311,6.48311,6.41244,6.44392,6275.3406058241,0
+MPX.US,D,20150227,000000,6.41244,6.44392,6.41244,6.42007,10155.739516468,0
+MPX.US,D,20150302,000000,6.44392,6.47539,6.41244,6.45134,7751.5904418535,0
+MPX.US,D,20150303,000000,6.42799,6.43581,6.41244,6.41244,2414.3794962088,0
+MPX.US,D,20150304,000000,6.35722,6.35722,6.10542,6.15273,8259.0193529211,0
+MPX.US,D,20150305,000000,6.35722,6.45134,6.2235,6.42007,22497.720127597,0
+MPX.US,D,20150306,000000,6.41244,6.48311,6.41244,6.44392,12456.561332983,0
+MPX.US,D,20150309,000000,6.33366,6.35722,6.33366,6.35722,1523.3097753623,0
+MPX.US,D,20150310,000000,6.33366,6.43581,6.17609,6.36514,32791.570335586,0
+MPX.US,D,20150311,000000,6.37286,6.49094,6.35722,6.45936,13982.940234823,0
+MPX.US,D,20150312,000000,6.49094,6.49094,6.42007,6.48311,13093.916598295,0
+MPX.US,D,20150313,000000,6.49094,6.49094,6.33366,6.36514,3684.9978581967,0
+MPX.US,D,20150316,000000,6.37286,6.42007,6.34157,6.40452,6612.9445184296,0
+MPX.US,D,20150317,000000,6.36514,6.49094,6.36514,6.46728,11437.61134221,0
+MPX.US,D,20150318,000000,6.48311,6.62475,6.41244,6.60109,8895.3515760745,0
+MPX.US,D,20150319,000000,6.60901,6.60901,6.45134,6.60109,4320.3070391906,0
+MPX.US,D,20150320,000000,6.62475,7.04165,6.62475,7.00245,39144.662145525,0
+MPX.US,D,20150323,000000,6.96287,7.07302,6.8135,6.84488,20588.723458137,0
+MPX.US,D,20150324,000000,6.82933,7.03382,6.82933,6.86101,18942.648623646,0
+MPX.US,D,20150325,000000,6.84488,6.94712,6.7662,6.77421,8641.6371205406,0
+MPX.US,D,20150326,000000,6.73491,6.94712,6.73491,6.75866,8769.517390467,0
+MPX.US,D,20150327,000000,6.74263,6.7662,6.60109,6.6876,10550.633790001,0
+MPX.US,D,20150330,000000,6.69553,6.75866,6.59338,6.75866,11689.279713425,0
+MPX.US,D,20150331,000000,6.67186,6.75036,6.64841,6.74263,5867.1467842193,0
+MPX.US,D,20150401,000000,6.67186,6.92386,6.67186,6.88408,3559.1636725892,0
+MPX.US,D,20150402,000000,6.7662,7.00245,6.67978,6.91585,8513.7568506143,0
+MPX.US,D,20150406,000000,6.88408,6.96287,6.67978,6.79776,20335.009002603,0
+MPX.US,D,20150407,000000,6.82142,6.97117,6.75866,6.77421,14514.922157717,0
+MPX.US,D,20150408,000000,6.9391,6.9391,6.63238,6.7662,8134.208209473,0
+MPX.US,D,20150409,000000,6.66405,6.72719,6.60109,6.71126,4292.6849008865,0
+MPX.US,D,20150410,000000,6.77421,6.77421,6.66405,6.6876,3434.3525291411,0
+MPX.US,D,20150413,000000,6.70344,6.71918,6.60901,6.69553,2163.7341671532,0
+MPX.US,D,20150414,000000,6.62475,6.72719,6.62475,6.70344,6862.5668053258,0
+MPX.US,D,20150415,000000,6.67978,6.86853,6.62475,6.86101,17799.910531583,0
+MPX.US,D,20150416,000000,6.84488,6.84488,6.82933,6.82933,2447.11684531,0
+MPX.US,D,20150417,000000,6.78995,6.78995,6.6876,6.73491,18942.648623646,0
+MPX.US,D,20150420,000000,6.79776,6.9391,6.79776,6.92386,7697.3692074047,0
+MPX.US,D,20150421,000000,6.86853,6.86853,6.69553,6.77421,9206.3563925353,0
+MPX.US,D,20150422,000000,6.74263,6.74263,6.69553,6.70344,3021.0434967393,0
+MPX.US,D,20150423,000000,6.69553,6.70344,6.66405,6.70344,2922.8314494359,0
+MPX.US,D,20150424,000000,6.41244,6.54616,6.35722,6.39641,14398.295351543,0
+MPX.US,D,20150427,000000,6.45134,6.48311,6.24715,6.30238,9277.969343694,0
+MPX.US,D,20150428,000000,6.43581,6.43581,5.9718,6.29417,18047.486734161,0
+MPX.US,D,20150429,000000,6.0977,6.27062,6.01891,6.12105,5465.091215571,0
+MPX.US,D,20150430,000000,6.03465,6.0583,5.58637,5.58637,16525.200000958,0
+MPX.US,D,20150501,000000,5.57054,5.83016,5.57054,5.68852,11057.039658909,0
+MPX.US,D,20150504,000000,5.71999,5.71999,5.46009,5.49948,15125.678326885,0
+MPX.US,D,20150505,000000,5.46009,5.53095,5.27935,5.41317,22242.982629903,0
+MPX.US,D,20150506,000000,5.40535,5.47622,5.20848,5.35794,87810.777668683,0
+MPX.US,D,20150507,000000,5.15218,5.31845,4.9779,5.2473,36983.99710485,0
+MPX.US,D,20150508,000000,5.35794,5.37407,5.23155,5.30252,18443.404049853,0
+MPX.US,D,20150511,000000,5.32647,5.3816,5.27115,5.31845,20091.524968663,0
+MPX.US,D,20150512,000000,5.31063,5.39733,5.27115,5.2945,13722.064484173,0
+MPX.US,D,20150513,000000,5.40565,5.40565,5.2078,5.23928,20469.027525486,0
+MPX.US,D,20150514,000000,5.33428,5.33428,5.25501,5.2945,21606.65040675,0
+MPX.US,D,20150515,000000,5.30252,5.31063,5.16792,5.19187,13673.981502681,0
+MPX.US,D,20150518,000000,5.19959,5.26293,5.14426,5.16792,32780.316871832,0
+MPX.US,D,20150519,000000,5.17633,5.18366,5.04925,5.08103,26403.695092226,0
+MPX.US,D,20150520,000000,5.08894,5.21562,5.08103,5.2078,19081.782357325,0
+MPX.US,D,20150521,000000,5.2078,5.22315,5.12853,5.13615,26916.239214091,0
+MPX.US,D,20150522,000000,5.1127,5.21562,5.07301,5.10468,19205.570458614,0
+MPX.US,D,20150526,000000,5.06538,5.06538,4.8909,4.90683,29266.167054256,0
+MPX.US,D,20150527,000000,4.8909,4.9779,4.85141,4.89882,29818.609820338,0
+MPX.US,D,20150528,000000,4.92276,4.97018,4.92276,4.95444,22618.439102407,0
+MPX.US,D,20150529,000000,4.93078,4.9779,4.85141,4.88318,23502.347528138,0
+MPX.US,D,20150601,000000,4.99403,4.99403,4.7088,4.76432,78365.029410846,0
+MPX.US,D,20150602,000000,4.74858,5.04925,4.74858,4.93821,31412.5095047,0
+MPX.US,D,20150603,000000,4.99403,5.06538,4.93821,5.00195,33733.792164402,0
+MPX.US,D,20150604,000000,5.04143,5.05698,4.97018,5.04925,25144.330193992,0
+MPX.US,D,20150605,000000,5.04925,5.12061,5.01778,5.01778,21732.484592358,0
+MPX.US,D,20150608,000000,4.99403,5.09666,4.99403,5.08894,34748.649986538,0
+MPX.US,D,20150609,000000,5.12061,5.16792,5.12061,5.12853,14508.78390476,0
+MPX.US,D,20150610,000000,5.19959,5.22315,5.19187,5.21562,35005.433568549,0
+MPX.US,D,20150611,000000,5.23155,5.2945,5.2078,5.22315,35222.318506344,0
+MPX.US,D,20150612,000000,5.22315,5.33428,5.19959,5.22315,25400.090733845,0
+MPX.US,D,20150615,000000,5.27115,5.27115,5.19959,5.21562,25400.090733845,0
+MPX.US,D,20150616,000000,5.18366,5.38971,5.18366,5.31845,18824.998775313,0
+MPX.US,D,20150617,000000,5.31845,5.39733,5.25501,5.27886,19711.976327522,0
+MPX.US,D,20150618,000000,5.27886,5.3816,5.26293,5.28678,35378.843956734,0
+MPX.US,D,20150619,000000,5.19959,5.26293,5.09666,5.09666,111320.28649194,0
+MPX.US,D,20150622,000000,5.13615,5.27115,5.13615,5.16792,27671.244327736,0
+MPX.US,D,20150623,000000,5.16792,5.23928,5.12061,5.17633,31165.956344282,0
+MPX.US,D,20150624,000000,5.2078,5.22315,5.01778,5.09666,48138.225768902,0
+MPX.US,D,20150625,000000,5.19187,5.21562,5.1127,5.12853,19458.261871988,0
+MPX.US,D,20150626,000000,5.14426,5.14426,5.04143,5.09666,58123.117244749,0
+MPX.US,D,20150629,000000,5.08103,5.08103,4.94653,4.99403,25777.593290667,0
+MPX.US,D,20150630,000000,5.00195,5.06538,4.90683,4.93821,38250.523298199,0
+MPX.US,D,20150701,000000,5.00976,5.1127,4.99403,5.05698,9980.799307209,0
+MPX.US,D,20150702,000000,5.06538,5.06538,5.00195,5.00976,3794.4633692536,0
+MPX.US,D,20150706,000000,5.00976,5.00976,4.90683,4.99403,9096.8908814783,0
+MPX.US,D,20150707,000000,4.9779,5.06538,4.91495,5.05698,14026.931047678,0
+MPX.US,D,20150708,000000,5.0256,5.0256,4.91495,5.00976,9224.7711514046,0
+MPX.US,D,20150709,000000,5.0256,5.0256,4.90683,4.93078,12508.736483112,0
+MPX.US,D,20150710,000000,4.97018,4.99403,4.87536,4.92276,33610.004063114,0
+MPX.US,D,20150713,000000,4.95444,5.01778,4.93078,5.00195,7833.4338146063,0
+MPX.US,D,20150714,000000,4.99403,5.0256,4.99403,5.01778,9311.7297349545,0
+MPX.US,D,20150715,000000,4.99403,5.01778,4.89882,4.93078,19298.66729512,0
+MPX.US,D,20150716,000000,4.98591,4.99403,4.93821,4.96246,12130.21088413,0
+MPX.US,D,20150717,000000,4.9779,5.00976,4.95444,4.9779,10992.588002866,0
+MPX.US,D,20150720,000000,4.97018,4.97018,4.85943,4.8909,9980.799307209,0
+MPX.US,D,20150721,000000,4.8909,4.93821,4.8909,4.8909,9980.799307209,0
+MPX.US,D,20150722,000000,4.90683,4.94653,4.8909,4.8909,6570.9997898938,0
+MPX.US,D,20150723,000000,4.8909,4.91495,4.88318,4.8909,19331.404644222,0
+MPX.US,D,20150724,000000,4.90683,4.90683,4.53481,4.55064,61031.626103953,0
+MPX.US,D,20150727,000000,4.70108,4.70108,4.54263,4.55064,9603.2967503865,0
+MPX.US,D,20150728,000000,4.55886,4.59815,4.55886,4.56658,11501.039956093,0
+MPX.US,D,20150729,000000,4.58261,5.01778,4.58261,4.87536,95395.612238552,0
+MPX.US,D,20150730,000000,4.87536,4.90683,4.86725,4.86725,35127.17558552,0
+MPX.US,D,20150731,000000,4.88318,4.97018,4.88318,4.93078,62167.202900899,0
+MPX.US,D,20150803,000000,4.92276,4.9779,4.86725,4.92276,53054.966387029,0
+MPX.US,D,20150804,000000,4.90683,4.98591,4.87536,4.88318,77330.733787681,0
+MPX.US,D,20150805,000000,4.89882,5.14426,4.8909,5.09666,46624.123372975,0
+MPX.US,D,20150806,000000,5.17691,5.2164,5.06518,5.17691,32062.141275926,0
+MPX.US,D,20150807,000000,5.17691,5.56653,5.17691,5.47103,52737.823317612,0
+MPX.US,D,20150810,000000,5.53476,5.74199,5.53476,5.65441,27876.875801777,0
+MPX.US,D,20150811,000000,5.58266,5.60651,5.43936,5.57455,13571.67728674,0
+MPX.US,D,20150812,000000,5.55871,5.60651,5.49498,5.57455,7662.5857739848,0
+MPX.US,D,20150813,000000,5.51883,5.63858,5.51883,5.5509,3267.5966571572,0
+MPX.US,D,20150814,000000,5.5509,5.72586,5.51072,5.70201,10424.799604393,0
+MPX.US,D,20150817,000000,5.70201,6.01266,5.70201,5.97288,16698.094125898,0
+MPX.US,D,20150818,000000,5.92488,6.00464,5.90132,5.92488,10424.799604393,0
+MPX.US,D,20150819,000000,5.86134,5.86134,5.70201,5.74991,12430.985278998,0
+MPX.US,D,20150820,000000,5.71804,5.84531,5.70201,5.70993,9421.1952460115,0
+MPX.US,D,20150821,000000,5.51072,5.65441,5.51072,5.52724,25365.307300424,0
+MPX.US,D,20150824,000000,5.26391,5.57455,4.90586,5.43936,43143.73394666,0
+MPX.US,D,20150825,000000,5.81345,5.81345,5.34358,5.34358,17953.366855495,0
+MPX.US,D,20150826,000000,5.47103,5.47103,5.33566,5.43936,10673.39884913,0
+MPX.US,D,20150827,000000,5.49498,5.57455,5.23253,5.3597,21973.922541978,0
+MPX.US,D,20150828,000000,5.35158,5.60651,5.35158,5.58266,14566.074265687,0
+MPX.US,D,20150831,000000,5.63036,5.63036,5.53476,5.59058,6905.534576021,0
+MPX.US,D,20150901,000000,5.63036,5.63858,5.33566,5.35158,11048.855321634,0
+MPX.US,D,20150902,000000,5.43115,5.60651,5.43115,5.56653,10295.896292307,0
+MPX.US,D,20150903,000000,5.54249,5.5509,5.51072,5.51883,2761.190788249,0
+MPX.US,D,20150904,000000,5.47103,5.63036,5.47103,5.56653,6530.0781035173,0
+MPX.US,D,20150908,000000,5.61453,5.61453,5.12081,5.28786,15318.010252854,0
+MPX.US,D,20150909,000000,5.32783,5.32783,5.02501,5.06518,6530.0781035173,0
+MPX.US,D,20150910,000000,5.10478,5.20829,5.10478,5.13645,15590.139467256,0
+MPX.US,D,20150911,000000,5.08885,5.35158,5.08885,5.35158,6028.7874454062,0
+MPX.US,D,20150914,000000,5.33566,5.38336,5.20008,5.28786,8787.9321493364,0
+MPX.US,D,20150915,000000,5.31991,5.41541,5.28786,5.33566,9540.8911786625,0
+MPX.US,D,20150916,000000,5.28786,5.33566,5.12081,5.15258,8661.0749215694,0
+MPX.US,D,20150917,000000,5.19255,5.28003,5.14456,5.18415,11223.795530893,0
+MPX.US,D,20150918,000000,5.09666,5.35158,5.09666,5.30388,54997.72344775,0
+MPX.US,D,20150921,000000,5.4074,5.41541,5.31171,5.37553,5904.9993441175,0
+MPX.US,D,20150922,000000,5.3597,5.42333,5.3597,5.38336,11801.81435096,0
+MPX.US,D,20150923,000000,5.49498,5.49498,5.39948,5.42333,12183.409076419,0
+MPX.US,D,20150924,000000,5.28003,5.3597,5.27221,5.35158,14810.581341786,0
+MPX.US,D,20150925,000000,5.38336,5.38336,5.25599,5.26391,21469.56275739,0
+MPX.US,D,20150928,000000,5.31171,5.33566,5.17691,5.27221,12969.105454847,0
+MPX.US,D,20150929,000000,5.35158,5.47915,5.31991,5.42333,11048.855321634,0
+MPX.US,D,20150930,000000,5.4074,5.54249,5.4074,5.52724,15944.112054413,0
+MPX.US,D,20151001,000000,5.58266,5.58266,5.38336,5.5029,14566.074265687,0
+MPX.US,D,20151002,000000,5.46311,5.57455,5.46311,5.57455,7786.3738752735,0
+MPX.US,D,20151005,000000,5.54249,5.5985,5.43115,5.56653,30875.412371009,0
+MPX.US,D,20151006,000000,5.46311,5.58266,5.46311,5.57455,12934.322021427,0
+MPX.US,D,20151007,000000,5.57455,5.63036,5.54249,5.61453,21346.79769826,0
+MPX.US,D,20151008,000000,5.61453,5.63036,5.5985,5.63036,19714.022411841,0
+MPX.US,D,20151009,000000,5.63036,5.63036,5.57455,5.62264,5147.9481461537,0
+MPX.US,D,20151012,000000,5.61453,5.63036,5.54249,5.60651,7003.7466233244,0
+MPX.US,D,20151013,000000,5.61453,5.63036,5.57455,5.60651,15944.112054413,0
+MPX.US,D,20151014,000000,5.58266,5.5985,5.51072,5.53476,4646.6574880426,0
+MPX.US,D,20151015,000000,5.62264,5.63036,5.49498,5.62264,18206.05826887,0
+MPX.US,D,20151016,000000,5.63036,5.63036,5.60651,5.62264,19714.022411841,0
+MPX.US,D,20151019,000000,5.49498,5.63036,5.49498,5.62264,5855.8933204658,0
+MPX.US,D,20151020,000000,5.62264,5.63036,5.57856,5.63036,2664.001783105,0
+MPX.US,D,20151021,000000,5.63036,5.63036,5.54249,5.5509,4270.1779733795,0
+MPX.US,D,20151022,000000,5.56653,5.63036,5.51072,5.63036,8661.0749215694,0
+MPX.US,D,20151023,000000,5.63036,5.63036,5.59058,5.63036,15069.411008117,0
+MPX.US,D,20151026,000000,5.62264,5.63036,5.56653,5.61453,5779.16515851,0
+MPX.US,D,20151027,000000,5.63036,5.63036,5.59058,5.60651,15318.010252854,0
+MPX.US,D,20151028,000000,5.62264,5.63036,5.58266,5.63036,43825.080024828,0
+MPX.US,D,20151029,000000,5.63036,5.63036,5.5985,5.60651,12430.985278998,0
+MPX.US,D,20151030,000000,5.63036,5.63036,5.59058,5.63036,10549.610747841,0
+MPX.US,D,20151102,000000,5.44718,5.65441,5.44718,5.65441,13324.101084162,0
+MPX.US,D,20151103,000000,5.62264,5.73408,5.62264,5.67034,11176.73559156,0
+MPX.US,D,20151104,000000,5.73408,5.73408,5.70201,5.72586,10144.486052715,0
+MPX.US,D,20151105,000000,5.6941,5.76584,5.6941,5.74199,7031.3687616285,0
+MPX.US,D,20151106,000000,5.70143,5.83056,5.68578,5.83056,7329.074030017,0
+MPX.US,D,20151109,000000,5.83856,5.83856,5.73398,5.81413,4949.4779672281,0
+MPX.US,D,20151110,000000,5.81413,5.83856,5.77415,5.83856,9560.3289796913,0
+MPX.US,D,20151111,000000,5.83856,5.83856,5.75001,5.75001,5711.6443759889,0
+MPX.US,D,20151112,000000,5.79018,5.79018,5.64503,5.64503,10431.960899509,0
+MPX.US,D,20151113,000000,5.59693,5.59693,5.45989,5.45989,8816.5773297998,0
+MPX.US,D,20151116,000000,5.47642,5.51658,5.47642,5.48423,8444.1899837744,0
+MPX.US,D,20151117,000000,5.5245,5.53222,5.49997,5.51658,5959.2205785663,0
+MPX.US,D,20151118,000000,5.54063,5.55666,5.42783,5.54865,19373.349372757,0
+MPX.US,D,20151119,000000,5.49997,5.51658,5.4116,5.45197,24585.749174953,0
+MPX.US,D,20151120,000000,5.47642,5.54063,5.468,5.47642,12044.27534274,0
+MPX.US,D,20151123,000000,5.5245,5.5245,5.4116,5.4116,10678.514059927,0
+MPX.US,D,20151124,000000,5.4116,5.55666,5.4116,5.48423,6334.6770510699,0
+MPX.US,D,20151125,000000,5.468,5.75001,5.43594,5.68578,14527.198663629,0
+MPX.US,D,20151127,000000,5.67728,5.70964,5.65343,5.70964,3847.661561543,0
+MPX.US,D,20151130,000000,5.72566,5.75803,5.61316,5.65343,13038.672321687,0
+MPX.US,D,20151201,000000,5.62108,5.66115,5.60495,5.62108,3922.3436391799,0
+MPX.US,D,20151202,000000,5.67728,5.69351,5.59693,5.6373,8161.8303477771,0
+MPX.US,D,20151203,000000,5.59693,5.62108,5.56487,5.56487,6840.0598778187,0
+MPX.US,D,20151204,000000,5.56487,5.66956,5.56487,5.66956,5711.6443759889,0
+MPX.US,D,20151207,000000,5.64503,5.67728,5.5727,5.5727,9061.084405899,0
+MPX.US,D,20151208,000000,5.45197,5.629,5.45197,5.56487,6394.0134963157,0
+MPX.US,D,20151209,000000,5.59693,5.66115,5.56487,5.58071,6207.819823303,0
+MPX.US,D,20151210,000000,5.59693,5.59693,5.39557,5.42783,13782.423971578,0
+MPX.US,D,20151211,000000,5.31494,5.38756,4.85591,4.97682,21234.263060725,0
+MPX.US,D,20151214,000000,5.0734,5.12178,4.95268,4.96089,19183.063531107,0
+MPX.US,D,20151215,000000,4.96089,5.00097,4.95268,4.96871,19617.856448857,0
+MPX.US,D,20151216,000000,5.14573,5.14573,4.93665,4.96871,18254.141250362,0
+MPX.US,D,20151217,000000,5.13791,5.13791,4.84809,4.85591,14778.867034845,0
+MPX.US,D,20151218,000000,4.83988,4.96089,4.42924,4.42924,132866.57741128,0
+MPX.US,D,20151221,000000,4.71114,4.77547,4.67889,4.7433,23095.176748692,0
+MPX.US,D,20151222,000000,4.83187,4.88817,4.75132,4.85591,10741.94267381,0
+MPX.US,D,20151223,000000,4.81574,4.89638,4.81574,4.86412,18129.330106914,0
+MPX.US,D,20151224,000000,4.86412,5.00898,4.85923,4.94476,7351.580957524,0
+MPX.US,D,20151228,000000,4.88015,5.08151,4.88015,4.94476,22322.779918338,0
+MPX.US,D,20151229,000000,4.96089,5.05717,4.87204,4.92042,10711.251409028,0
+MPX.US,D,20151230,000000,4.87204,5.00097,4.85591,4.86412,18389.182815404,0
+MPX.US,D,20151231,000000,4.86412,4.96871,4.84809,4.86412,24724.882908634,0
+MPX.US,D,20160104,000000,4.84809,4.96089,4.72737,4.75953,28144.912847543,0
+MPX.US,D,20160105,000000,4.72737,4.84672,4.63069,4.67097,16910.886895056,0
+MPX.US,D,20160106,000000,4.62249,4.72737,4.55826,4.59043,16211.126058019,0
+MPX.US,D,20160107,000000,4.52581,4.69502,4.52581,4.60636,28664.618264523,0
+MPX.US,D,20160108,000000,4.66276,4.75953,4.55006,4.59043,21306.899054043,0
+MPX.US,D,20160111,000000,4.59824,4.73118,4.59043,4.67097,7839.5720675628,0
+MPX.US,D,20160112,000000,4.76745,4.76745,4.4613,4.58241,17140.048338763,0
+MPX.US,D,20160113,000000,4.69502,4.69502,4.46931,4.48545,14614.157247179,0
+MPX.US,D,20160114,000000,4.53373,4.63069,4.46931,4.5179,7922.4384824751,0
+MPX.US,D,20160115,000000,4.38066,4.42924,4.2441,4.33257,15646.406786024,0
+MPX.US,D,20160119,000000,4.45328,4.45328,4.11537,4.20354,17506.297431833,0
+MPX.US,D,20160120,000000,4.06659,4.39688,3.96211,4.27607,24477.306706056,0
+MPX.US,D,20160121,000000,4.28438,4.42103,4.24577,4.36492,18588.676036489,0
+MPX.US,D,20160122,000000,4.46931,4.63069,4.4655,4.63069,11664.726701599,0
+MPX.US,D,20160125,000000,4.59824,4.61447,4.50158,4.5179,5161.2476942261,0
+MPX.US,D,20160126,000000,4.60636,4.64663,4.55826,4.64663,17775.357519758,0
+MPX.US,D,20160127,000000,5.03323,5.34739,5.03323,5.14573,29955.6974697,0
+MPX.US,D,20160128,000000,5.29909,5.45989,5.22295,5.33917,12563.980759721,0
+MPX.US,D,20160129,000000,5.34739,6.28156,5.2685,6.28156,63684.374423305,0
+MPX.US,D,20160201,000000,6.07209,6.76453,6.07209,6.33766,80358.938579536,0
+MPX.US,D,20160202,000000,6.2493,6.2493,5.97003,6.12858,12503.621272315,0
+MPX.US,D,20160203,000000,6.20092,6.20092,5.83856,6.0239,14435.124869282,0
+MPX.US,D,20160204,000000,6.11227,6.21705,6.11227,6.16055,8118.8625770819,0
+MPX.US,D,20160205,000000,6.20092,6.20092,5.81413,5.81413,34346.59441789,0
+MPX.US,D,20160208,000000,5.76565,6.00923,5.76565,5.94424,17690.445020526,0
+MPX.US,D,20160209,000000,5.87161,5.96867,5.77376,5.85489,5885.5615430887,0
+MPX.US,D,20160210,000000,5.95244,6.21226,5.70876,6.10678,21779.54453169,0
+MPX.US,D,20160211,000000,6.00923,6.00923,5.80621,5.83876,7534.7055040585,0
+MPX.US,D,20160212,000000,5.83876,5.87161,5.58725,5.85489,14472.97742918,0
+MPX.US,D,20160216,000000,5.83876,6.09036,5.66829,6.03387,14546.636464658,0
+MPX.US,D,20160217,000000,6.03387,6.29349,5.92019,6.03387,21613.811701866,0
+MPX.US,D,20160218,000000,6.02555,6.05801,5.91187,5.92019,8919.9045879003,0
+MPX.US,D,20160219,000000,5.91187,6.0501,5.8631,5.87933,12430.985278998,0
+MPX.US,D,20160222,000000,5.98509,6.02555,5.75763,5.78197,21394.880679752,0
+MPX.US,D,20160223,000000,5.78197,5.88744,5.60329,5.66008,21288.484295173,0
+MPX.US,D,20160224,000000,5.6763,5.72508,5.6763,5.72508,3649.1913826173,0
+MPX.US,D,20160225,000000,5.80621,5.81745,5.74131,5.81413,9023.2318460008,0
+MPX.US,D,20160226,000000,5.81549,5.82244,5.56262,5.66008,17173.808730024,0
+MPX.US,D,20160229,000000,5.6763,6.00923,5.6763,5.96867,31801.265525276,0
+MPX.US,D,20160301,000000,5.96867,6.08235,5.82254,6.0501,12423.823983881,0
+MPX.US,D,20160302,000000,6.09036,6.09036,5.95244,6.08245,14128.212221459,0
+MPX.US,D,20160303,000000,6.09036,6.09036,6.04159,6.08245,27140.285447001,0
+MPX.US,D,20160304,000000,5.99232,6.09036,5.95322,6.06603,10236.559847062,0
+MPX.US,D,20160307,000000,6.0501,6.09036,6.00092,6.02555,16810.628763433,0
+MPX.US,D,20160308,000000,5.95244,6.08245,5.95244,6.00923,13943.041590606,0
+MPX.US,D,20160309,000000,6.02555,6.09036,6.00102,6.07413,5616.5014551637,0
+MPX.US,D,20160310,000000,6.115,6.27726,6.0501,6.05801,13594.184214247,0
+MPX.US,D,20160311,000000,6.07413,6.09036,5.96065,6.08245,9127.5821462606,0
+MPX.US,D,20160314,000000,6.13103,6.24481,6.13103,6.17159,15404.968836404,0
+MPX.US,D,20160315,000000,6.18772,6.18772,5.92791,5.95244,9246.2550367523,0
+MPX.US,D,20160316,000000,6.07413,6.07413,5.97669,6.00923,4373.50523148,0
+MPX.US,D,20160317,000000,5.93622,6.07413,5.93622,5.98509,11226.864657371,0
+MPX.US,D,20160318,000000,6.04159,6.09036,6.04159,6.06603,29839.070663526,0
+MPX.US,D,20160321,000000,6.00092,6.02555,5.97669,6.00092,7587.9036963478,0
+MPX.US,D,20160322,000000,5.96065,6.03387,5.8631,5.92791,5176.5933266172,0
+MPX.US,D,20160323,000000,5.9931,5.9931,5.88744,5.90386,11689.279713425,0
+MPX.US,D,20160324,000000,5.83994,5.96065,5.83994,5.91187,4456.3716463922,0
+MPX.US,D,20160328,000000,5.93622,5.96867,5.91187,5.93622,3819.0163810795,0
+MPX.US,D,20160329,000000,5.95244,6.13103,5.84678,6.12291,14615.180289339,0
+MPX.US,D,20160330,000000,6.13103,6.28507,6.00689,6.16358,15480.6739562,0
+MPX.US,D,20160331,000000,6.28762,6.29349,6.15536,6.16358,9832.4581940945,0
+MPX.US,D,20160401,000000,6.13914,6.20424,6.13914,6.17159,4503.4315857251,0
+MPX.US,D,20160404,000000,6.18772,6.19593,6.09036,6.12291,13075.501839426,0
+MPX.US,D,20160405,000000,6.18528,6.18528,6.09877,6.10678,8221.1667930229,0
+MPX.US,D,20160406,000000,6.13063,6.19603,6.10678,6.12291,9802.7899714716,0
+MPX.US,D,20160407,000000,6.09036,6.14726,6.03387,6.04159,7954.1527894168,0
+MPX.US,D,20160408,000000,6.13103,6.13103,5.92019,5.98509,10855.500353505,0
+MPX.US,D,20160411,000000,6.10678,6.10678,6.03387,6.03387,8224.2359195012,0
+MPX.US,D,20160412,000000,6.06603,6.13914,5.9931,6.115,6667.1657528783,0
+MPX.US,D,20160413,000000,6.17159,6.33415,6.07483,6.32594,17566.656919238,0
+MPX.US,D,20160414,000000,6.38302,6.38302,6.3406,6.38302,6661.0274999219,0
+MPX.US,D,20160415,000000,6.34207,6.53717,6.34207,6.53717,12395.178803418,0
+MPX.US,D,20160418,000000,6.51273,6.65896,6.48028,6.56151,17002.960689403,0
+MPX.US,D,20160419,000000,6.64284,6.8051,6.57783,6.66717,10656.00713242,0
+MPX.US,D,20160420,000000,6.57783,6.61849,6.5532,6.5532,6010.3726865368,0
+MPX.US,D,20160421,000000,6.59406,6.71575,6.53844,6.61029,5781.2112428288,0
+MPX.US,D,20160422,000000,6.61859,6.78056,6.61859,6.72397,45439.440552378,0
+MPX.US,D,20160425,000000,6.69914,6.90284,6.69132,6.82943,31805.357693913,0
+MPX.US,D,20160426,000000,6.91046,6.95914,6.89649,6.95914,23695.702496266,0
+MPX.US,D,20160427,000000,7.34926,7.34926,6.90284,6.95113,40920.663334261,0
+MPX.US,D,20160428,000000,6.89424,6.94321,6.71575,6.7401,15063.27275516,0
+MPX.US,D,20160429,000000,6.63238,6.78476,6.61849,6.65036,36864.301172198,0
+MPX.US,D,20160502,000000,6.66717,6.85368,6.66717,6.78907,13673.981502681,0
+MPX.US,D,20160503,000000,6.78056,6.88593,6.66717,6.69962,17557.449539803,0
+MPX.US,D,20160504,000000,6.67519,6.8051,6.61849,6.65896,20920.189117785,0
+MPX.US,D,20160505,000000,6.71575,6.7401,6.5532,6.56151,7679.9774906948,0
+MPX.US,D,20160506,000000,6.54518,6.61058,6.23415,6.33249,21424.548902375,0
+MPX.US,D,20160509,000000,6.4059,6.79063,6.22604,6.77421,43260.360752834,0
+MPX.US,D,20160510,000000,6.74127,6.92142,6.74127,6.88085,14115.935715547,0
+MPX.US,D,20160511,000000,6.93774,6.93774,6.79953,6.92944,25183.20579605,0
+MPX.US,D,20160512,000000,6.94605,7.10968,6.90499,7.06873,14101.613125314,0
+MPX.US,D,20160513,000000,7.03608,7.11769,6.90499,6.93774,7869.2402901857,0
+MPX.US,D,20160516,000000,7.04418,7.06873,6.88877,6.92944,22984.688195476,0
+MPX.US,D,20160517,000000,6.9786,6.9786,6.56151,6.59436,14317.47502095,0
+MPX.US,D,20160518,000000,6.59445,6.65955,6.57793,6.57793,6679.4422587913,0
+MPX.US,D,20160519,000000,6.63032,6.64352,6.60246,6.61058,8274.3649853123,0
+MPX.US,D,20160520,000000,6.65104,6.78213,6.65104,6.75818,13284.202439946,0
+MPX.US,D,20160523,000000,6.86384,6.87234,6.81516,6.81516,6297.8475333311,0
+MPX.US,D,20160524,000000,6.84791,7.15874,6.84791,7.06041,16942.601201998,0
+MPX.US,D,20160525,000000,7.09326,7.11769,7.06041,7.10166,11735.316610598,0
+MPX.US,D,20160526,000000,7.11769,7.11769,6.9869,7.06873,6521.8937662421,0
+MPX.US,D,20160527,000000,7.11769,7.11769,6.95455,6.99492,22319.710791859,0
+MPX.US,D,20160531,000000,6.95455,7.11769,6.74127,7.08485,16388.112351597,0
+MPX.US,D,20160601,000000,7.10968,7.10968,6.97225,7.0523,10307.149756061,0
+MPX.US,D,20160602,000000,7.07703,7.13411,7.06873,7.12619,15793.72485698,0
+MPX.US,D,20160603,000000,7.15064,7.15269,7.11769,7.15064,7740.3369781,0
+MPX.US,D,20160606,000000,7.09326,7.11603,6.8397,6.84791,25205.712723557,0
+MPX.US,D,20160607,000000,6.92142,6.92142,6.53698,6.70882,31649.855285683,0
+MPX.US,D,20160608,000000,6.74127,6.9133,6.74127,6.84791,24172.440142552,0
+MPX.US,D,20160609,000000,6.88085,6.97078,6.81516,6.92944,17452.076197384,0
+MPX.US,D,20160610,000000,6.90499,7.07859,6.86091,7.06041,15083.733598348,0
+MPX.US,D,20160613,000000,7.09326,7.15874,7.04418,7.09326,21201.525711623,0
+MPX.US,D,20160614,000000,7.11769,7.17487,7.06873,7.14223,17025.46761691,0
+MPX.US,D,20160615,000000,7.19159,7.32238,7.13832,7.16686,35135.359922794,0
+MPX.US,D,20160616,000000,7.0523,7.17487,6.93774,7.15064,11011.002761736,0
+MPX.US,D,20160617,000000,7.17487,7.17487,6.83784,6.92944,107901.27959519,0
+MPX.US,D,20160620,000000,7.07703,7.22805,7.01965,7.02777,21048.069387712,0
+MPX.US,D,20160621,000000,6.95455,6.95455,6.54606,6.74127,25590.376575494,0
+MPX.US,D,20160622,000000,6.74127,6.8397,6.52046,6.54518,28928.563141651,0
+MPX.US,D,20160623,000000,6.60246,6.86023,6.60246,6.78213,19060.298471978,0
+MPX.US,D,20160624,000000,6.46337,6.60246,6.44196,6.5531,60597.856228363,0
+MPX.US,D,20160627,000000,6.46337,6.66786,6.46337,6.63511,31424.786010613,0
+MPX.US,D,20160628,000000,6.64352,6.88085,6.61869,6.627,25944.349162651,0
+MPX.US,D,20160629,000000,6.7004,6.95407,6.7004,6.77421,22107.941064861,0
+MPX.US,D,20160630,000000,6.79063,6.94605,6.66786,6.92142,25014.403839747,0
+MPX.US,D,20160701,000000,6.90499,6.94399,6.72523,6.87234,19693.561568652,0
+MPX.US,D,20160705,000000,6.88877,6.88877,6.73403,6.78213,10343.9792738,0
+MPX.US,D,20160706,000000,6.66786,6.79063,6.61869,6.78213,23743.785477758,0
+MPX.US,D,20160707,000000,6.7658,6.89679,6.7658,6.85583,11869.335133481,0
+MPX.US,D,20160708,000000,6.88085,7.19961,6.88085,7.18329,18598.906458083,0
+MPX.US,D,20160711,000000,7.27321,7.34701,7.11769,7.31436,25736.67160429,0
+MPX.US,D,20160712,000000,7.3388,7.36314,7.19159,7.31436,27171.999753943,0
+MPX.US,D,20160713,000000,7.3388,7.42853,7.24125,7.37145,18747.247571198,0
+MPX.US,D,20160714,000000,7.42051,7.51827,7.35922,7.36314,20190.760058126,0
+MPX.US,D,20160715,000000,7.44514,7.46235,7.30576,7.43694,17239.283428227,0
+MPX.US,D,20160718,000000,7.51054,7.59235,7.46959,7.58405,63523.756804278,0
+MPX.US,D,20160719,000000,7.54319,7.6731,7.16686,7.24877,64357.536164197,0
+MPX.US,D,20160720,000000,7.30576,7.6209,7.1997,7.41241,36480.660362419,0
+MPX.US,D,20160721,000000,7.40399,7.43694,7.31006,7.37145,9169.5268747965,0
+MPX.US,D,20160722,000000,7.41241,7.56772,7.35503,7.38796,6248.7415096794,0
+MPX.US,D,20160725,000000,7.43616,7.43616,7.23225,7.2649,8438.051730818,0
+MPX.US,D,20160726,000000,7.34036,7.43694,7.31436,7.39569,6634.4284037772,0
+MPX.US,D,20160727,000000,7.36314,7.36314,7.13411,7.21612,27084.018128234,0
+MPX.US,D,20160728,000000,7.2649,7.40399,7.2649,7.39569,18630.620765025,0
+MPX.US,D,20160729,000000,7.42853,7.51054,7.38796,7.46959,27740.811194576,0
+MPX.US,D,20160801,000000,7.43694,7.48601,7.39569,7.42853,10470.836501567,0
+MPX.US,D,20160802,000000,7.37966,7.37966,7.24037,7.30576,16261.25512383,0
+MPX.US,D,20160803,000000,7.28142,7.37145,7.24037,7.32238,7789.4430017517,0
+MPX.US,D,20160804,000000,7.27321,7.44514,7.27321,7.32238,10473.905628045,0
+MPX.US,D,20160805,000000,7.41241,7.44514,7.35503,7.39569,14797.281793713,0
+MPX.US,D,20160808,000000,7.39569,7.39569,7.28895,7.31378,7132.6499354101,0
+MPX.US,D,20160809,000000,7.32188,7.32188,7.24789,7.27233,6312.1701235629,0
+MPX.US,D,20160810,000000,7.22307,7.22316,7.19824,7.21486,3033.3200026522,0
+MPX.US,D,20160811,000000,7.19824,7.19824,7.14898,7.15708,7793.5351703893,0
+MPX.US,D,20160812,000000,7.14076,7.22307,7.11593,7.14076,13844.829543303,0
+MPX.US,D,20160815,000000,7.04184,7.04184,6.86081,6.95113,32403.837357168,0
+MPX.US,D,20160816,000000,7.04184,7.13245,6.95924,7.00069,17353.864150081,0
+MPX.US,D,20160817,000000,6.97576,6.97576,6.83589,6.87713,5320.8422710941,0
+MPX.US,D,20160818,000000,7.26412,7.40409,7.18191,7.34662,36116.45735367,0
+MPX.US,D,20160819,000000,7.32188,7.39569,7.32188,7.36285,12977.289792122,0
+MPX.US,D,20160822,000000,7.39569,7.39569,7.33,7.35483,11355.767969457,0
+MPX.US,D,20160823,000000,7.36285,7.39569,7.33841,7.37135,21889.010042748,0
+MPX.US,D,20160824,000000,7.37135,7.44544,7.37135,7.42071,24619.509566214,0
+MPX.US,D,20160825,000000,7.42873,7.43723,7.40409,7.40409,8561.8398321066,0
+MPX.US,D,20160826,000000,7.42873,7.42873,7.35483,7.38786,6832.8985827029,0
+MPX.US,D,20160829,000000,7.37956,7.37956,7.34662,7.36285,4985.2844428075,0
+MPX.US,D,20160830,000000,7.39569,7.39569,7.32188,7.33841,17608.601647774,0
+MPX.US,D,20160831,000000,7.31378,7.37135,7.31378,7.33841,18415.781911549,0
+MPX.US,D,20160901,000000,7.37135,7.39569,7.27233,7.35483,18671.542451402,0
+MPX.US,D,20160902,000000,7.37135,7.39569,7.36285,7.37956,10251.905479453,0
+MPX.US,D,20160906,000000,7.40409,7.4125,7.36285,7.38786,12611.040699053,0
+MPX.US,D,20160907,000000,7.40409,7.4125,7.39187,7.4125,15342.563264679,0
+MPX.US,D,20160908,000000,7.30537,7.39569,7.30537,7.37135,17883.799988656,0
+MPX.US,D,20160909,000000,7.37135,7.40409,7.31378,7.31378,24083.435474683,0
+MPX.US,D,20160912,000000,7.33841,7.37956,7.28895,7.36285,12058.597932972,0
+MPX.US,D,20160913,000000,7.38786,7.38786,7.30537,7.32188,10253.951563772,0
+MPX.US,D,20160914,000000,7.30537,7.38786,7.29715,7.35483,8537.2868202808,0
+MPX.US,D,20160915,000000,7.38493,7.40409,7.33841,7.40409,7495.8299020009,0
+MPX.US,D,20160916,000000,7.4125,7.4125,7.28083,7.28083,101914.43687831,0
+MPX.US,D,20160919,000000,7.31378,7.38786,7.31378,7.36285,8971.0566958708,0
+MPX.US,D,20160920,000000,7.39569,7.39569,7.32188,7.33,9128.6051884201,0
+MPX.US,D,20160921,000000,7.38786,7.39569,7.31309,7.33841,11211.519024979,0
+MPX.US,D,20160922,000000,7.35483,7.38786,7.35483,7.37956,9465.1860588661,0
+MPX.US,D,20160923,000000,7.31378,7.39569,7.31378,7.37956,16166.112203005,0
+MPX.US,D,20160926,000000,7.35483,7.38786,7.28895,7.29715,27970.995680443,0
+MPX.US,D,20160927,000000,7.33841,7.36285,7.256,7.35483,61350.815257689,0
+MPX.US,D,20160928,000000,7.36285,7.39569,7.34662,7.37135,42588.2220541,0
+MPX.US,D,20160929,000000,7.39569,7.39569,7.33,7.35483,15390.646246171,0
+MPX.US,D,20160930,000000,7.38786,7.4125,7.37135,7.38786,35151.728597345,0
+MPX.US,D,20161003,000000,7.38786,7.51142,7.38786,7.45375,30893.827129879,0
+MPX.US,D,20161004,000000,7.42873,7.42873,7.34662,7.34662,14191.640835343,0
+MPX.US,D,20161005,000000,7.34662,7.4125,7.34662,7.35483,11194.12730827,0
+MPX.US,D,20161006,000000,7.35483,7.39569,7.34662,7.36285,7930.6228197503,0
+MPX.US,D,20161007,000000,7.37135,7.37956,7.34662,7.34662,11961.408927828,0
+MPX.US,D,20161010,000000,7.35483,7.42071,7.35483,7.39569,13029.464942253,0
+MPX.US,D,20161011,000000,7.4125,7.49647,7.34662,7.36285,26092.690275765,0
+MPX.US,D,20161012,000000,7.40409,7.4125,7.37135,7.38786,12710.275788516,0
+MPX.US,D,20161013,000000,7.40409,7.4125,7.36285,7.36285,20713.534601585,0
+MPX.US,D,20161014,000000,7.37956,7.4125,7.35894,7.36285,33868.833729445,0
+MPX.US,D,20161017,000000,7.38786,7.38786,7.33841,7.34662,6590.4375909226,0
+MPX.US,D,20161018,000000,7.4125,7.4125,7.29715,7.32188,61325.239203704,0
+MPX.US,D,20161019,000000,7.33841,7.35483,7.26412,7.28083,27494.258034158,0
+MPX.US,D,20161020,000000,7.32188,7.36285,7.27233,7.28895,35236.641096577,0
+MPX.US,D,20161021,000000,7.27233,7.31378,7.22316,7.23939,20317.617285893,0
+MPX.US,D,20161024,000000,7.27233,7.32188,7.21486,7.28895,23721.278550251,0
+MPX.US,D,20161025,000000,7.256,7.33841,7.256,7.30537,9779.2600018051,0
+MPX.US,D,20161026,000000,7.79948,7.83233,7.60193,7.60193,106189.73006249,0
+MPX.US,D,20161027,000000,7.64319,7.77319,7.64319,7.70907,17112.42620046,0
+MPX.US,D,20161028,000000,7.78306,7.88169,7.75012,7.77475,32543.994133008,0
+MPX.US,D,20161031,000000,7.82411,7.82411,7.70047,7.70047,29301.973529836,0
+MPX.US,D,20161101,000000,7.88169,7.88169,7.64319,7.69245,53908.183547977,0
+MPX.US,D,20161102,000000,7.67584,7.84093,7.67584,7.70907,59927.76361395,0
+MPX.US,D,20161103,000000,7.77475,7.8159,7.68444,7.69245,46286.519460369,0
+MPX.US,D,20161104,000000,7.75012,7.82411,7.72529,7.74172,41706.359712688,0
+MPX.US,D,20161107,000000,7.79948,7.816,7.72529,7.78306,50488.153609069,0
+MPX.US,D,20161108,000000,7.83261,7.83261,7.79958,7.82441,36843.84032901,0
+MPX.US,D,20161109,000000,7.8163,7.9157,7.76645,7.89087,50383.803308808,0
+MPX.US,D,20161110,000000,7.92392,7.95745,7.79137,7.79137,91670.715736139,0
+MPX.US,D,20161111,000000,7.87406,7.9982,7.82441,7.9157,152100.79305036,0
+MPX.US,D,20161114,000000,7.9982,8.3889,7.9157,7.95745,140472.8958665,0
+MPX.US,D,20161115,000000,7.97289,7.97289,7.82441,7.95745,31056.490833225,0
+MPX.US,D,20161116,000000,7.9812,8.45331,7.94923,8.42066,84017.337341589,0
+MPX.US,D,20161117,000000,8.3458,8.63601,8.3458,8.62711,35387.02829401,0
+MPX.US,D,20161118,000000,8.62711,8.88663,8.62711,8.85222,112251.254857,0
+MPX.US,D,20161121,000000,8.9446,9.73078,8.53709,8.86806,141357.82733439,0
+MPX.US,D,20161122,000000,9.29092,9.29092,8.58821,8.90257,121704.16440995,0
+MPX.US,D,20161123,000000,8.90257,9.21761,8.81127,9.20119,40161.566051979,0
+MPX.US,D,20161125,000000,9.22533,9.42386,9.11849,9.42386,52169.01187698,0
+MPX.US,D,20161128,000000,9.33197,9.80702,9.24859,9.75522,74009.938938235,0
+MPX.US,D,20161129,000000,9.7386,9.7386,9.47566,9.5001,41929.38290344,0
+MPX.US,D,20161130,000000,9.50694,9.51378,9.22533,9.38183,65560.633743663,0
+MPX.US,D,20161201,000000,9.46687,9.70635,9.45709,9.63108,51302.495167959,0
+MPX.US,D,20161202,000000,9.54702,9.62913,9.11849,9.30851,38091.951763491,0
+MPX.US,D,20161205,000000,9.32513,9.60175,9.28339,9.60175,55564.488804064,0
+MPX.US,D,20161206,000000,9.52844,9.67311,9.36716,9.56363,61680.23483302,0
+MPX.US,D,20161207,000000,9.60957,9.86372,9.56363,9.81582,50943.407370007,0
+MPX.US,D,20161208,000000,9.89692,11.1559,9.80996,11.1471,110908.0005017,0
+MPX.US,D,20161209,000000,10.9976,11.1814,10.9135,11.0992,82406.045940517,0
+MPX.US,D,20161212,000000,11.1051,11.2313,10.7826,10.9751,101999.34937755,0
+MPX.US,D,20161213,000000,11.0318,11.2732,11.0318,11.0572,96283.612832921,0
+MPX.US,D,20161214,000000,11.1393,11.1393,10.5088,10.9419,94186.376406129,0
+MPX.US,D,20161215,000000,11.1295,11.2146,10.9272,11.1814,81561.013116844,0
+MPX.US,D,20161216,000000,11.1902,11.762,11.1902,11.7278,276249.00517915,0
+MPX.US,D,20161219,000000,11.544,11.9115,11.3964,11.7121,62919.138888065,0
+MPX.US,D,20161220,000000,11.852,12.0278,11.7278,12.0113,57695.485622116,0
+MPX.US,D,20161221,000000,11.9614,12.0015,11.7698,11.8685,32064.187360244,0
+MPX.US,D,20161222,000000,11.9614,11.9614,11.3123,11.5293,64649.103179629,0
+MPX.US,D,20161223,000000,11.5792,11.6935,11.5401,11.63,24001.592101931,0
+MPX.US,D,20161227,000000,11.7209,11.7209,11.3475,11.544,23831.767103468,0
+MPX.US,D,20161228,000000,11.5968,11.6213,11.4795,11.544,24431.269808883,0
+MPX.US,D,20161229,000000,11.4961,11.63,11.3299,11.5538,52016.578595228,0
+MPX.US,D,20161230,000000,11.5538,11.587,11.3075,11.4961,87228.666679978,0
+MPX.US,D,20170103,000000,11.4961,11.9272,11.4961,11.6779,47996.022908744,0
+MPX.US,D,20170104,000000,11.6857,12.325,11.6534,12.1452,64597.951071659,0
+MPX.US,D,20170105,000000,12.1999,12.2869,11.7913,11.8362,35756.346513557,0
+MPX.US,D,20170106,000000,11.8685,11.9741,11.5362,11.6935,39613.215454535,0
+MPX.US,D,20170109,000000,11.6935,11.762,11.5215,11.5293,31685.661761262,0
+MPX.US,D,20170110,000000,11.5362,11.7698,11.5362,11.7698,19488.95313677,0
+MPX.US,D,20170111,000000,11.7278,12.0113,11.6534,11.9272,24920.28396108,0
+MPX.US,D,20170112,000000,11.845,11.845,11.5215,11.6134,25127.961519441,0
+MPX.US,D,20170113,000000,11.6447,11.6857,11.4384,11.4638,17498.113094557,0
+MPX.US,D,20170117,000000,11.4219,11.4219,10.9184,10.9888,75444.244045729,0
+MPX.US,D,20170118,000000,10.9888,11.0152,10.8822,10.98,25239.473114817,0
+MPX.US,D,20170119,000000,11.024,11.024,10.6585,10.808,44715.126703515,0
+MPX.US,D,20170120,000000,10.7435,10.891,10.7004,10.7591,27770.479417199,0
+MPX.US,D,20170123,000000,10.6252,10.7513,10.4991,10.5088,25824.65323,0
+MPX.US,D,20170124,000000,10.5088,11.1902,10.4903,11.0992,73940.372071395,0
+MPX.US,D,20170125,000000,11.2634,11.3123,9.84319,10.0045,111161.71495723,0
+MPX.US,D,20170126,000000,9.9302,9.9302,9.23412,9.29092,76980.853369163,0
+MPX.US,D,20170127,000000,9.21761,9.60957,9.11849,9.44927,55567.557930542,0
+MPX.US,D,20170130,000000,9.44927,9.44927,9.09415,9.15006,68747.410070227,0
+MPX.US,D,20170131,000000,9.07607,9.46687,8.86054,9.45709,206649.40099013,0
+MPX.US,D,20170201,000000,9.45709,9.46687,9.11849,9.19249,34159.377702717,0
+MPX.US,D,20170202,000000,9.21761,9.28339,8.87735,8.91107,36968.651472459,0
+MPX.US,D,20170203,000000,8.91107,9.10265,8.83443,9.10265,28989.945671216,0
+MPX.US,D,20170206,000000,9.05144,9.11849,8.87735,9.00061,49366.899402355,0
+MPX.US,D,20170207,000000,9.00901,9.07607,8.86054,8.9269,16105.7527156,0
+MPX.US,D,20170208,000000,8.9446,8.95339,8.72222,8.9446,25274.256548237,0
+MPX.US,D,20170209,000000,8.9446,9.06854,8.65136,8.9836,37058.679182486,0
+MPX.US,D,20170210,000000,9.00158,9.04293,8.81039,9.01937,29023.706062476,0
+MPX.US,D,20170213,000000,9.04293,9.31144,8.9836,9.18466,40674.110173844,0
+MPX.US,D,20170214,000000,9.20314,9.20314,8.81879,8.85124,38289.398900257,0
+MPX.US,D,20170215,000000,8.79368,8.85966,8.60971,8.83443,42885.927322489,0
+MPX.US,D,20170216,000000,8.79368,8.9836,8.79368,8.93531,39034.173592308,0
+MPX.US,D,20170217,000000,8.95339,8.95339,8.85124,8.9446,47972.492939078,0
+MPX.US,D,20170221,000000,8.99298,8.99298,8.84264,8.90257,34526.649837945,0
+MPX.US,D,20170222,000000,8.91107,9.11184,8.90257,9.08555,30643.181800823,0
+MPX.US,D,20170223,000000,9.11947,9.15964,8.8578,9.05994,29819.632862498,0
+MPX.US,D,20170224,000000,9.00158,9.18466,9.00158,9.07705,19432.685818003,0
+MPX.US,D,20170227,000000,9.06854,9.11947,9.00999,9.05242,19078.713230846,0
+MPX.US,D,20170228,000000,9.01937,9.05242,8.82721,8.85966,36146.125576292,0
+MPX.US,D,20170301,000000,8.85124,9.18466,8.83443,9.14341,33606.934936636,0
+MPX.US,D,20170302,000000,9.18466,9.18466,8.9269,8.96855,26070.183348258,0
+MPX.US,D,20170303,000000,9.00158,9.04293,8.85966,8.9836,33761.414302707,0
+MPX.US,D,20170306,000000,8.9446,8.94851,8.62975,8.71831,63154.43858473,0
+MPX.US,D,20170307,000000,8.53444,8.71831,8.46759,8.66025,41642.931098805,0
+MPX.US,D,20170308,000000,8.70199,8.70199,8.51031,8.51734,19740.621507986,0
+MPX.US,D,20170309,000000,8.50229,8.55145,8.35049,8.35919,33116.897742278,0
+MPX.US,D,20170310,000000,8.44208,8.44208,8.24228,8.35919,38498.099500778,0
+MPX.US,D,20170313,000000,8.34159,8.71831,8.34159,8.66836,36470.429940825,0
+MPX.US,D,20170314,000000,8.60971,8.95339,8.60971,8.90257,43966.259842827,0
+MPX.US,D,20170315,000000,8.96855,9.30363,8.96855,9.2437,44104.370534347,0
+MPX.US,D,20170316,000000,9.2437,9.59686,9.2437,9.54995,41386.147516793,0
+MPX.US,D,20170317,000000,9.50205,9.71221,9.34468,9.62913,155399.0809723,0
+MPX.US,D,20170320,000000,9.59686,9.59686,8.97607,9.06854,35872.97331973,0
+MPX.US,D,20170321,000000,9.10363,9.15964,8.82721,8.96111,50346.97379107,0
+MPX.US,D,20170322,000000,8.93531,9.08555,8.66836,8.74372,26766.875058816,0
+MPX.US,D,20170323,000000,8.76845,9.05994,8.75007,8.99298,18690.98025243,0
+MPX.US,D,20170324,000000,9.02485,9.15104,8.96111,8.97607,17653.615502788,0
+MPX.US,D,20170327,000000,8.89416,9.17508,8.89416,9.10363,19302.759463758,0
+MPX.US,D,20170328,000000,9.11184,9.29385,8.99298,9.1271,25999.593439259,0
+MPX.US,D,20170329,000000,9.09503,9.19444,8.93531,8.96111,10481.066923161,0
+MPX.US,D,20170330,000000,8.9836,9.13667,8.9269,9.11184,19822.464880739,0
+MPX.US,D,20170331,000000,9.19444,9.36129,9.04293,9.06854,23298.762138415,0
+MPX.US,D,20170403,000000,9.05242,9.7865,8.9269,9.5871,176130.00729059,0
+MPX.US,D,20170404,000000,9.54995,9.54995,9.09503,9.28535,39995.833222154,0
+MPX.US,D,20170405,000000,9.39257,9.39257,8.84264,8.89416,37610.098906409,0
+MPX.US,D,20170406,000000,8.85124,9.32708,8.56025,9.19444,69522.87602706,0
+MPX.US,D,20170407,000000,9.15964,9.31926,9.11947,9.21086,29430.876841922,0
+MPX.US,D,20170410,000000,9.21086,9.31144,8.97607,9.05994,13375.253192133,0
+MPX.US,D,20170411,000000,9.03433,9.16638,8.97607,9.15964,17157.440055474,0
+MPX.US,D,20170412,000000,9.16638,9.16638,8.82721,8.95339,14959.94549706,0
+MPX.US,D,20170413,000000,9.19444,9.19444,8.65136,8.70199,12242.745521665,0
+MPX.US,D,20170417,000000,8.77686,8.97607,8.75007,8.95339,8329.6092619204,0
+MPX.US,D,20170418,000000,8.88663,9.2437,8.88663,9.22729,14110.820504749,0
+MPX.US,D,20170419,000000,9.31144,9.43558,9.21956,9.36129,21075.691526016,0
+MPX.US,D,20170420,000000,9.47468,10.5861,9.31926,9.63499,38023.407938811,0
+MPX.US,D,20170421,000000,9.84319,10.1951,9.72882,9.92823,38938.007629324,0
+MPX.US,D,20170424,000000,10.1775,10.3867,9.95173,10.0299,36252.521960872,0
+MPX.US,D,20170425,000000,10.1198,10.4208,9.84319,9.90384,38452.062603604,0
+MPX.US,D,20170426,000000,9.90384,10.3701,9.72882,10.2781,30034.471715974,0
+MPX.US,D,20170427,000000,10.2117,10.3955,10.0954,10.0954,26629.787409456,0
+MPX.US,D,20170428,000000,10.0368,10.0954,9.92043,9.97909,25341.777330758,0
+MPX.US,D,20170501,000000,10.1374,10.3544,9.93603,10.329,24512.090139476,0
+MPX.US,D,20170502,000000,10.3104,10.5792,9.98393,10.2615,20166.2070463,0
+MPX.US,D,20170503,000000,10.2703,10.4033,9.94285,10.0514,41800.479591354,0
+MPX.US,D,20170504,000000,10.0865,10.3789,10.0514,10.3603,18394.298026201,0
+MPX.US,D,20170505,000000,10.3789,10.8872,10.1042,10.8393,44563.716463922,0
+MPX.US,D,20170508,000000,10.7533,10.8627,10.4991,10.8451,25957.648710723,0
+MPX.US,D,20170509,000000,10.8216,10.9135,10.7533,10.8627,15186.037814289,0
+MPX.US,D,20170510,000000,10.8393,11.7454,10.0651,11.3319,135463.05841186,0
+MPX.US,D,20170511,000000,11.3407,11.6662,10.5841,10.9048,43654.231984207,0
+MPX.US,D,20170512,000000,10.7777,11.1129,10.4092,10.8784,62163.110732262,0
+MPX.US,D,20170515,000000,10.896,11.1383,10.6613,10.8784,25609.814376524,0
+MPX.US,D,20170516,000000,10.9135,10.9135,10.4521,10.6868,22831.231871564,0
+MPX.US,D,20170517,000000,10.4092,10.6946,10.2352,10.5284,28152.074142659,0
+MPX.US,D,20170518,000000,10.5088,11.2243,10.3593,10.8393,62726.806962096,0
+MPX.US,D,20170519,000000,10.7699,11.0122,10.4991,10.7777,34875.507214305,0
+MPX.US,D,20170522,000000,10.7611,10.7777,10.6525,10.678,25283.463927671,0
+MPX.US,D,20170523,000000,10.678,10.9233,10.5088,10.9048,19030.630249354,0
+MPX.US,D,20170524,000000,10.9048,11.1726,10.8451,10.978,24697.26077033,0
+MPX.US,D,20170525,000000,10.896,11.7454,10.5705,11.2321,71485.07088881,0
+MPX.US,D,20170526,000000,11.1051,11.2566,10.7777,11.1999,50331.628158679,0
+MPX.US,D,20170530,000000,11.1726,11.1814,10.8539,11.1129,37307.278427223,0
+MPX.US,D,20170531,000000,11.1129,11.6017,10.7904,11.4169,72586.887294495,0
+MPX.US,D,20170601,000000,11.4423,11.7356,11.2792,11.675,79287.813438634,0
+MPX.US,D,20170602,000000,11.6828,12.0767,11.6672,11.8177,43500.775660295,0
+MPX.US,D,20170605,000000,11.8031,11.8031,11.373,11.4169,20422.990628312,0
+MPX.US,D,20170606,000000,11.3652,11.7854,11.3652,11.7189,26935.677015119,0
+MPX.US,D,20170607,000000,11.7356,11.7356,11.4247,11.5498,12986.497171557,0
+MPX.US,D,20170608,000000,11.6359,11.9448,11.5929,11.7522,27454.359389941,0
+MPX.US,D,20170609,000000,11.76,12.0464,11.6017,11.7356,52105.583263096,0
+MPX.US,D,20170612,000000,11.7454,12.1853,11.7454,12.1305,44014.342824319,0
+MPX.US,D,20170613,000000,12.1559,12.2038,11.3407,11.5596,60499.64418106,0
+MPX.US,D,20170614,000000,11.5753,11.6828,11.3827,11.5929,67683.44622444,0
+MPX.US,D,20170615,000000,11.4668,11.675,11.2391,11.5498,43855.77128961,0
+MPX.US,D,20170616,000000,11.5167,11.9624,11.5167,11.6261,73677.450236427,0
+MPX.US,D,20170619,000000,11.6193,11.7854,11.3652,11.6261,39633.676297723,0
+MPX.US,D,20170620,000000,11.6584,11.8226,11.5753,11.7522,34796.73296803,0
+MPX.US,D,20170621,000000,11.76,11.9546,11.4247,11.8031,58595.762722397,0
+MPX.US,D,20170622,000000,11.7854,12.195,11.6427,11.9859,45037.384983729,0
+MPX.US,D,20170623,000000,11.9859,12.3631,11.7454,12.238,267972.59410951,0
+MPX.US,D,20170626,000000,12.3895,12.5655,12.2546,12.5342,40720.147071017,0
+MPX.US,D,20170627,000000,12.541,12.5655,12.3631,12.5166,30737.301679489,0
+MPX.US,D,20170628,000000,12.5723,12.9828,12.4717,12.7912,56558.88578301,0
+MPX.US,D,20170629,000000,12.7912,13.1353,12.3973,13.0864,124942.09284448,0
+MPX.US,D,20170630,000000,13.1676,13.2526,12.9594,13.0942,44413.329266489,0
+MPX.US,D,20170703,000000,13.0942,13.196,12.8577,13.0278,37345.130987121,0
+MPX.US,D,20170705,000000,12.9594,12.9594,12.2312,12.3895,135804.75449311,0
+MPX.US,D,20170706,000000,12.2302,12.7238,12.2087,12.6837,45812.850940563,0
+MPX.US,D,20170707,000000,12.716,13.1265,12.4159,12.9281,56970.148731093,0
+MPX.US,D,20170710,000000,12.9184,13.2458,12.7991,13.1012,22975.480816042,0
+MPX.US,D,20170711,000000,13.1099,13.277,12.9487,13.2369,22058.835041209,0
+MPX.US,D,20170712,000000,13.2858,13.6309,13.0679,13.1187,33796.197736126,0
+MPX.US,D,20170713,000000,13.1099,13.5469,12.9662,13.277,45021.016309178,0
+MPX.US,D,20170714,000000,13.277,13.4628,13.1187,13.3025,23580.098732253,0
+MPX.US,D,20170717,000000,13.2946,13.2946,12.8665,12.9184,23761.177194469,0
+MPX.US,D,20170718,000000,12.9086,13.1333,12.6241,12.7326,30984.877882066,0
+MPX.US,D,20170719,000000,12.7326,13.2048,12.7033,12.892,53467.252377272,0
+MPX.US,D,20170720,000000,12.892,12.892,12.2634,12.4394,43736.075356959,0
+MPX.US,D,20170721,000000,12.6241,12.9916,12.2634,12.4238,101744.61187985,0
+MPX.US,D,20170724,000000,12.4238,12.5166,12.2312,12.4472,28149.00501618,0
+MPX.US,D,20170725,000000,12.499,12.7747,12.3396,12.6339,44960.656821774,0
+MPX.US,D,20170726,000000,12.6505,12.6505,11.8949,11.9624,45037.384983729,0
+MPX.US,D,20170727,000000,11.9947,12.5508,11.8099,12.1853,91971.490131006,0
+MPX.US,D,20170728,000000,12.1637,12.5723,12.1637,12.3142,75674.428531596,0
+MPX.US,D,20170731,000000,12.3475,12.3543,12.0865,12.1784,34554.27197625,0
+MPX.US,D,20170801,000000,12.2224,12.3396,12.0709,12.2634,70137.724364867,0
+MPX.US,D,20170802,000000,12.2302,12.5508,12.0943,12.4707,45337.136336437,0
+MPX.US,D,20170803,000000,12.4472,12.4863,12.2224,12.2801,20617.3686386,0
+MPX.US,D,20170804,000000,12.5508,12.5713,12.3045,12.3142,23770.384573903,0
+MPX.US,D,20170807,000000,12.3973,12.7912,12.3543,12.6651,44937.126852107,0
+MPX.US,D,20170808,000000,12.6749,13.1451,12.6427,12.6916,48772.511907737,0
+MPX.US,D,20170809,000000,12.5977,12.5977,12.2438,12.4306,66465.003012583,0
+MPX.US,D,20170810,000000,12.415,12.7659,11.9995,11.9995,61609.64492402,0
+MPX.US,D,20170811,000000,11.4013,12.3298,11.3602,11.9995,117975.17573891,0
+MPX.US,D,20170814,000000,12.1452,12.4883,11.9819,12.3524,29557.734069688,0
+MPX.US,D,20170815,000000,12.3964,12.6182,12.0835,12.4238,81353.335558484,0
+MPX.US,D,20170816,000000,12.5332,12.6505,12.3377,12.3964,23329.453403197,0
+MPX.US,D,20170817,000000,12.3377,12.7326,12.1765,12.4384,43805.642223799,0
+MPX.US,D,20170818,000000,12.3377,12.5058,12.3298,12.4472,37340.015776324,0
+MPX.US,D,20170821,000000,12.3964,12.5889,11.9741,12.5156,21255.746946072,0
+MPX.US,D,20170822,000000,12.5889,12.6651,12.4238,12.4384,11163.436043487,0
+MPX.US,D,20170823,000000,12.3524,12.6505,12.3524,12.4472,20558.032193354,0
+MPX.US,D,20170824,000000,12.5567,12.5801,12.498,12.5058,17186.085235937,0
+MPX.US,D,20170825,000000,12.5244,13.0385,12.5244,12.9613,34224.852400919,0
+MPX.US,D,20170828,000000,12.9613,13.4423,12.9613,13.2624,46270.150785819,0
+MPX.US,D,20170829,000000,13.189,13.189,12.7756,12.8421,45114.113145685,0
+MPX.US,D,20170830,000000,12.8362,13.2556,12.8098,12.8763,16046.416270354,0
+MPX.US,D,20170831,000000,12.8929,13.2028,12.8929,13.1295,32176.721997779,0
+MPX.US,D,20170901,000000,13.1451,13.1451,12.8929,13.0122,18763.616245749,0
+MPX.US,D,20170905,000000,13.0122,13.0122,12.3612,12.4883,37392.190926454,0
+MPX.US,D,20170906,000000,12.5244,12.9096,12.454,12.5801,63279.249728178,0
+MPX.US,D,20170907,000000,12.6144,12.7591,12.4697,12.5058,17538.011738775,0
+MPX.US,D,20170908,000000,12.5244,12.6144,12.153,12.4238,28409.88076683,0
+MPX.US,D,20170911,000000,12.4629,12.6916,12.2615,12.3123,41978.488927092,0
+MPX.US,D,20170912,000000,12.3377,12.6427,12.2713,12.4883,26765.852016658,0
+MPX.US,D,20170913,000000,12.5156,12.8196,12.498,12.5244,35569.129798385,0
+MPX.US,D,20170914,000000,12.498,12.7424,12.454,12.6144,30046.748221887,0
+MPX.US,D,20170915,000000,12.6427,12.8421,12.4795,12.6563,134687.59245503,0
+MPX.US,D,20170918,000000,12.6837,13.2556,12.6837,13.1696,34802.871220986,0
+MPX.US,D,20170919,000000,13.2155,13.2379,12.9682,13.0786,16634.665512015,0
+MPX.US,D,20170920,000000,13.0611,13.1217,12.9926,13.1217,16753.338402507,0
+MPX.US,D,20170921,000000,13.0698,13.2321,13.0385,13.1451,14837.180437931,0
+MPX.US,D,20170922,000000,13.103,13.6016,13.103,13.4754,29523.973678428,0
+MPX.US,D,20170925,000000,13.4754,13.8558,13.279,13.585,31314.297457396,0
+MPX.US,D,20170926,000000,13.6788,13.9027,13.2379,13.7462,67326.404510806,0
+MPX.US,D,20170927,000000,13.7873,14.4276,13.7111,14.3083,49463.065365339,0
+MPX.US,D,20170928,000000,14.2682,14.3767,14.0474,14.2682,27037.98123106,0
+MPX.US,D,20170929,000000,14.278,14.3328,12.7659,13.5253,114687.11823856,0
+MPX.US,D,20171002,000000,13.5253,13.8558,13.5253,13.7873,41098.672669999,0
+MPX.US,D,20171003,000000,13.8293,13.8558,13.3728,13.5606,32383.37651398,0
+MPX.US,D,20171004,000000,13.5351,13.8195,13.5351,13.6417,20476.188820602,0
+MPX.US,D,20171005,000000,13.6514,14.2017,13.5517,13.7199,66294.154971961,0
+MPX.US,D,20171006,000000,13.6016,13.889,13.6016,13.8362,25972.994343114,0
+MPX.US,D,20171009,000000,13.9105,13.9105,13.5684,13.5938,16334.914159308,0
+MPX.US,D,20171010,000000,13.5772,13.7462,13.4754,13.5684,20633.73731315,0
+MPX.US,D,20171011,000000,13.4754,13.6016,13.4423,13.4754,18638.8051023,0
+MPX.US,D,20171012,000000,13.3983,13.3983,13.0561,13.1451,21261.885199029,0
+MPX.US,D,20171013,000000,13.1383,13.1451,12.8675,13.0298,21930.954771283,0
+MPX.US,D,20171016,000000,12.9369,13.021,12.3123,12.3964,54294.893484235,0
+MPX.US,D,20171017,000000,12.4306,12.9369,12.4306,12.6563,49523.424852745,0
+MPX.US,D,20171018,000000,12.6651,13.1696,12.6651,12.976,43334.019788311,0
+MPX.US,D,20171019,000000,12.8,13.1637,12.8,12.9291,21210.733091058,0
+MPX.US,D,20171020,000000,12.8509,13.0698,12.7844,12.8,36456.107350594,0
+MPX.US,D,20171023,000000,12.7326,12.9369,12.7326,12.8362,14634.618090367,0
+MPX.US,D,20171024,000000,12.7756,13.0698,12.7756,12.8998,23135.075392909,0
+MPX.US,D,20171025,000000,13.0611,13.0611,12.3612,12.3797,68830.27648514,0
+MPX.US,D,20171026,000000,12.4306,12.4306,12.067,12.1002,36887.831141865,0
+MPX.US,D,20171027,000000,12.0582,12.3612,12.0582,12.11,56137.392413334,0
+MPX.US,D,20171030,000000,12.0757,12.0757,11.7063,11.7708,49730.079368945,0
+MPX.US,D,20171031,000000,11.8314,12.237,11.6877,12.11,42829.660003721,0
+MPX.US,D,20171101,000000,12.2869,12.2869,11.9584,11.9663,41866.977331716,0
+MPX.US,D,20171102,000000,11.932,12.5713,11.8724,12.237,60613.201860755,0
+MPX.US,D,20171103,000000,12.1765,12.4306,12.1765,12.237,35786.01473618,0
+MPX.US,D,20171106,000000,12.2204,12.8274,12.1549,12.4697,59134.905940406,0
+MPX.US,D,20171107,000000,12.5156,12.5156,11.7189,11.8069,36403.932200463,0
+MPX.US,D,20171108,000000,11.7141,11.932,11.5274,11.8138,24531.527940504,0
+MPX.US,D,20171109,000000,11.7562,12.4266,11.7229,11.9428,35038.17091765,0
+MPX.US,D,20171110,000000,11.9164,12.1392,11.8138,11.9252,20352.400719312,0
+MPX.US,D,20171113,000000,11.9252,12.2566,11.7297,11.8314,91476.337725851,0
+MPX.US,D,20171114,000000,11.7229,12.0513,11.6691,11.9428,46312.095514354,0
+MPX.US,D,20171115,000000,11.8402,12.1647,11.8402,11.9751,39063.841814931,0
+MPX.US,D,20171116,000000,11.9751,12.3671,11.9751,12.0767,31535.274563829,0
+MPX.US,D,20171117,000000,12.0278,12.3759,12.0015,12.2234,28924.470973014,0
+MPX.US,D,20171120,000000,12.2048,12.7326,12.2048,12.4354,24575.518753359,0
+MPX.US,D,20171121,000000,12.4198,12.7072,12.1305,12.5302,29540.342352979,0
+MPX.US,D,20171122,000000,12.5391,12.7004,12.456,12.4853,19985.128584084,0
+MPX.US,D,20171124,000000,12.4765,13.0219,12.3328,12.9692,21219.940470493,0
+MPX.US,D,20171127,000000,12.8108,12.9692,12.8108,12.8421,19245.46910283,0
+MPX.US,D,20171128,000000,12.8362,13.0493,12.6554,12.7922,41326.811071548,0
+MPX.US,D,20171129,000000,12.7922,13.3113,12.4511,13.0307,26710.607740049,0
+MPX.US,D,20171130,000000,13.0395,13.2751,12.6739,12.7844,21148.327519334,0
+MPX.US,D,20171201,000000,12.8274,12.8274,12.0191,12.5391,35999.830547496,0
+MPX.US,D,20171204,000000,12.6495,12.7493,12.239,12.2996,34703.636131523,0
+MPX.US,D,20171205,000000,12.3074,12.6554,12.1959,12.5214,21625.06516562,0
+MPX.US,D,20171206,000000,12.4687,12.587,12.4022,12.4687,17606.555563455,0
+MPX.US,D,20171207,000000,12.4442,12.8509,12.4442,12.6222,22962.181267969,0
+MPX.US,D,20171208,000000,12.6222,12.7326,12.3573,12.6124,22664.47599958,0
+MPX.US,D,20171211,000000,12.6124,13.0395,12.6124,12.8685,18648.012481735,0
+MPX.US,D,20171212,000000,12.9105,12.9105,12.6056,12.7004,17262.813397893,0
+MPX.US,D,20171213,000000,12.6554,12.8196,12.587,12.7571,16193.734341309,0
+MPX.US,D,20171214,000000,12.7004,12.7707,12.411,12.6554,27439.01375755,0
+MPX.US,D,20171215,000000,12.632,13.1666,12.5587,13.0132,101744.61187985,0
+MPX.US,D,20171218,000000,13.0219,13.105,12.5713,12.7756,26208.294039779,0
+MPX.US,D,20171219,000000,12.7414,12.7659,12.4511,12.5547,27126.98589893,0
+MPX.US,D,20171220,000000,12.6056,12.7228,12.5029,12.6407,15212.636910434,0
+MPX.US,D,20171221,000000,12.6056,12.7072,12.5029,12.5958,13132.792200353,0
+MPX.US,D,20171222,000000,12.5029,12.6544,12.325,12.4198,13686.258008594,0
+MPX.US,D,20171226,000000,12.3426,12.7004,12.1471,12.3328,9977.7301807308,0
+MPX.US,D,20171227,000000,12.3426,12.3934,11.9937,12.0699,30178.72066045,0
+MPX.US,D,20171228,000000,11.9839,11.9937,11.2048,11.3554,49332.115968935,0
+MPX.US,D,20171229,000000,11.3211,11.3974,10.2,10.8305,123433.10565935,0
+MPX.US,D,20180102,000000,10.8695,11.5772,10.7151,10.9243,57663.771315174,0
+MPX.US,D,20180103,000000,10.9243,11.241,10.803,11.1169,29652.876990514,0
+MPX.US,D,20180104,000000,11.1589,11.2752,11.0904,11.1774,23325.36123456,0
+MPX.US,D,20180105,000000,11.196,11.5772,11.196,11.5606,30902.011467155,0
+MPX.US,D,20180108,000000,11.542,11.5831,11.0856,11.4071,29997.642198235,0
+MPX.US,D,20180109,000000,11.2967,11.4658,11.1589,11.2205,27328.525204333,0
+MPX.US,D,20180110,000000,11.2048,11.5,11.1423,11.373,18537.523928519,0
+MPX.US,D,20180111,000000,11.4414,11.6516,11.3818,11.6193,14392.157098587,0
+MPX.US,D,20180112,000000,11.6193,11.9937,11.4492,11.5,24992.919954399,0
+MPX.US,D,20180116,000000,11.5342,11.7805,11.2792,11.3906,20737.064571251,0
+MPX.US,D,20180117,000000,11.5167,11.8607,11.3818,11.4658,17041.836291461,0
+MPX.US,D,20180118,000000,11.4658,11.5167,11.1764,11.2048,11556.284232702,0
+MPX.US,D,20180119,000000,11.1677,11.7805,11.1677,11.7805,20951.903424727,0
+MPX.US,D,20180122,000000,11.8069,11.8069,11.4414,11.7297,22632.761692639,0
+MPX.US,D,20180123,000000,11.7297,11.9751,11.5684,11.8734,22712.558981073,0
+MPX.US,D,20180124,000000,11.9839,13.2419,11.9653,13.2106,81574.312664916,0
+MPX.US,D,20180125,000000,13.2419,13.3846,13.0493,13.3465,22226.613955353,0
+MPX.US,D,20180126,000000,13.3465,13.37,13.0816,13.2351,18791.238384053,0
+MPX.US,D,20180129,000000,13.2351,13.7023,13.1236,13.1666,31577.219292365,0
+MPX.US,D,20180130,000000,13.1578,13.3465,12.9858,13.1578,23394.9281014,0
+MPX.US,D,20180131,000000,13.284,13.284,12.3328,12.411,35111.829953129,0
+MPX.US,D,20180201,000000,12.411,12.7072,12.2146,12.2829,52302.007357703,0
+MPX.US,D,20180202,000000,12.1725,12.2829,11.6955,11.8578,53615.593490387,0
+MPX.US,D,20180205,000000,11.7708,11.8598,11.1257,11.2126,57898.047969678,0
+MPX.US,D,20180206,000000,11.0513,11.6955,11.0513,11.586,66888.542466578,0
+MPX.US,D,20180207,000000,11.5948,12.3934,11.5684,12.1129,42275.171153321,0
+MPX.US,D,20180208,000000,12.2155,12.2673,11.9145,12.1031,11565.491612136,0
+MPX.US,D,20180209,000000,12.2839,12.5763,11.9829,12.2673,42648.581541506,0
+MPX.US,D,20180212,000000,12.3436,12.4296,12.1793,12.2771,23731.508971846,0
+MPX.US,D,20180213,000000,12.2244,12.3494,12.0767,12.2057,26750.506384266,0
+MPX.US,D,20180214,000000,12.1305,12.7893,12.0005,12.6437,53821.224964428,0
+MPX.US,D,20180215,000000,12.6593,12.6593,12.1139,12.369,33132.243374669,0
+MPX.US,D,20180216,000000,12.2332,12.4795,11.8861,12.4042,16416.75753206,0
+MPX.US,D,20180220,000000,12.3094,12.4374,12.3094,12.3094,21879.802663313,0
+MPX.US,D,20180221,000000,12.3172,12.5577,12.0601,12.2771,19448.031450394,0
+MPX.US,D,20180222,000000,12.2839,12.5665,12.1803,12.454,15060.203628683,0
+MPX.US,D,20180223,000000,12.541,12.5508,12.2057,12.5508,9134.7434413765,0
+MPX.US,D,20180226,000000,12.5733,12.6593,12.498,12.6162,6424.7047610981,0
+MPX.US,D,20180227,000000,12.6084,12.7277,12.4228,12.4883,14817.742636902,0
+MPX.US,D,20180228,000000,12.4629,12.5577,12.1969,12.2244,14259.161617864,0
+MPX.US,D,20180301,000000,12.2057,12.6162,11.9233,12.2673,14234.608606038,0
+MPX.US,D,20180302,000000,12.1969,12.5997,12.0444,12.5997,20940.649960973,0
+MPX.US,D,20180305,000000,12.5909,12.806,12.5156,12.6162,14166.064781357,0
+MPX.US,D,20180306,000000,12.6358,12.7228,12.5381,12.6789,24883.454443342,0
+MPX.US,D,20180307,000000,12.6358,13.0112,12.5244,12.7365,16849.504365491,0
+MPX.US,D,20180308,000000,12.7042,13.0112,12.541,12.9447,21629.157334257,0
+MPX.US,D,20180309,000000,13.0571,13.0952,12.5909,13.0571,25566.846605829,0
+MPX.US,D,20180312,000000,13.0571,13.0952,12.6867,12.7609,18733.948023125,0
+MPX.US,D,20180313,000000,12.7365,12.7365,11.9829,12.5058,18675.634620039,0
+MPX.US,D,20180314,000000,12.5577,12.6398,12.2244,12.3866,23217.941807822,0
+MPX.US,D,20180315,000000,12.454,12.7112,12.3436,12.3436,14512.876073398,0
+MPX.US,D,20180316,000000,12.4296,12.5879,12.3436,12.4883,54603.852216377,0
+MPX.US,D,20180319,000000,12.4883,12.6525,12.3777,12.6358,21891.056127066,0
+MPX.US,D,20180320,000000,12.6084,12.6691,12.1969,12.3777,11567.537696455,0
+MPX.US,D,20180321,000000,12.4697,12.6417,12.2332,12.2332,13626.921563348,0
+MPX.US,D,20180322,000000,12.2332,12.6212,12.2332,12.4374,19348.796360931,0
+MPX.US,D,20180323,000000,12.4228,12.5156,12.2057,12.239,18655.173776851,0
+MPX.US,D,20180326,000000,12.1969,12.2244,11.2898,12.0103,62275.645369797,0
+MPX.US,D,20180327,000000,11.9418,11.9829,11.6339,11.847,27003.197797641,0
+MPX.US,D,20180328,000000,11.8646,12.0269,11.6437,11.9584,14126.166137141,0
+MPX.US,D,20180329,000000,12.6162,12.6162,11.8812,11.9927,17605.532521295,0
+MPX.US,D,20180402,000000,12.0601,12.0601,11.5558,11.8294,18307.339442651,0
+MPX.US,D,20180403,000000,11.8382,12.1969,11.8382,12.1647,15966.61898192,0
+MPX.US,D,20180404,000000,12.0699,12.3172,12.0699,12.2576,12111.796125261,0
+MPX.US,D,20180405,000000,12.1647,12.1725,12.0005,12.0865,15348.701517636,0
+MPX.US,D,20180406,000000,12.0356,12.1256,11.8558,12.0513,15657.660249778,0
+MPX.US,D,20180409,000000,12.0699,12.1227,11.9829,12.0513,8452.3743210497,0
+MPX.US,D,20180410,000000,12.1227,12.239,12.0444,12.1305,14344.074117095,0
+MPX.US,D,20180411,000000,12.0444,12.0943,11.8558,11.9584,8248.788931327,0
+MPX.US,D,20180412,000000,11.9496,12.1725,11.9067,12.1392,6904.5115338616,0
+MPX.US,D,20180413,000000,12.0513,12.0513,11.8646,11.9145,6151.5525045354,0
+MPX.US,D,20180416,000000,12.1871,12.1871,11.9672,12.0513,10969.058033199,0
+MPX.US,D,20180417,000000,12.1793,12.5821,12.1471,12.2839,10850.385142708,0
+MPX.US,D,20180418,000000,12.413,12.4296,12.1227,12.1227,16158.950907889,0
+MPX.US,D,20180419,000000,12.1725,12.4228,12.0865,12.2332,8527.0563986867,0
+MPX.US,D,20180420,000000,12.1647,12.1647,11.8999,12.0005,17054.112797373,0
+MPX.US,D,20180423,000000,12.0699,12.0699,11.9584,12.0444,9333.2136203022,0
+MPX.US,D,20180424,000000,12.0943,13.2937,11.891,13.2751,65681.352718474,0
+MPX.US,D,20180425,000000,12.8411,12.9174,12.3094,12.413,90247.664092399,0
+MPX.US,D,20180426,000000,12.7972,13.1725,12.5244,13.0473,24757.620257735,0
+MPX.US,D,20180427,000000,13.2253,13.2253,13.0708,13.1295,10466.744332929,0
+MPX.US,D,20180430,000000,13.1295,13.3387,12.9174,12.9828,27073.78770664,0
+MPX.US,D,20180501,000000,13.0014,13.0571,12.5909,13.0571,21959.599951747,0
+MPX.US,D,20180502,000000,13.0708,13.2507,13.0112,13.0952,24284.974780087,0
+MPX.US,D,20180503,000000,13.1481,13.1656,12.806,13.0571,15764.056634356,0
+MPX.US,D,20180504,000000,13.0952,13.192,12.9828,13.1481,14430.009658485,0
+MPX.US,D,20180507,000000,13.1481,13.4403,13.1481,13.2937,23397.997227878,0
+MPX.US,D,20180508,000000,13.3553,13.4648,13.2409,13.3015,16617.273795305,0
+MPX.US,D,20180509,000000,13.3885,13.6035,13.3553,13.5704,22078.272842239,0
+MPX.US,D,20180510,000000,13.5361,13.674,13.4061,13.5948,31240.638421919,0
+MPX.US,D,20180511,000000,13.6368,13.8089,13.5165,13.6983,29349.033469169,0
+MPX.US,D,20180514,000000,13.6983,14.0336,13.6886,13.8274,18111.938390203,0
+MPX.US,D,20180515,000000,13.7854,14.0434,13.7854,13.8949,16183.503919715,0
+MPX.US,D,20180516,000000,13.8949,14.061,13.8352,13.9408,23463.47192608,0
+MPX.US,D,20180517,000000,13.9838,14.1636,13.931,14.061,10074.919185875,0
+MPX.US,D,20180518,000000,14.1197,14.3895,13.7424,14.0874,30985.900924226,0
+MPX.US,D,20180521,000000,14.0874,14.1881,13.9359,14.1031,11519.454714962,0
+MPX.US,D,20180522,000000,14.0971,14.1031,13.6983,13.7237,12589.556813706,0
+MPX.US,D,20180523,000000,13.7326,13.8019,13.3465,13.761,10589.509392059,0
+MPX.US,D,20180524,000000,13.7326,14.0737,13.6554,13.9115,8846.2455524228,0
+MPX.US,D,20180525,000000,13.9115,14.3885,13.8919,13.9574,18404.528447795,0
+MPX.US,D,20180529,000000,13.9408,14.3181,13.9408,14.1275,12793.142203429,0
+MPX.US,D,20180530,000000,14.2594,14.6045,14.2594,14.3025,23226.126145097,0
+MPX.US,D,20180531,000000,14.3025,14.6797,14.1734,14.4823,17205.523036966,0
+MPX.US,D,20180601,000000,14.5175,14.5996,13.9496,14.1911,22446.568019627,0
+MPX.US,D,20180604,000000,14.1911,14.5947,14.1911,14.3093,16927.255569607,0
+MPX.US,D,20180605,000000,14.2594,14.3973,14.1763,14.3621,14027.954089837,0
+MPX.US,D,20180606,000000,14.3347,14.6807,14.1998,14.5761,16967.154213823,0
+MPX.US,D,20180607,000000,14.3973,14.6377,14.3973,14.5097,5811.9025076112,0
+MPX.US,D,20180608,000000,14.4481,14.6045,14.2311,14.3025,11470.348691311,0
+MPX.US,D,20180611,000000,14.3885,14.3885,14.0688,14.3093,17217.799542879,0
+MPX.US,D,20180612,000000,14.2311,14.3025,14.0786,14.1372,9893.8407236591,0
+MPX.US,D,20180613,000000,13.8949,14.2145,13.889,14.2145,11221.749446574,0
+MPX.US,D,20180614,000000,14.0971,14.322,14.0434,14.2311,8146.484715386,0
+MPX.US,D,20180615,000000,14.1715,14.3142,14.0786,14.1715,29746.996869179,0
+MPX.US,D,20180618,000000,14.1636,14.2594,13.9574,14.0786,14328.728484704,0
+MPX.US,D,20180619,000000,14.0522,14.4393,13.9456,14.278,30556.223217274,0
+MPX.US,D,20180620,000000,14.2849,14.4217,14.0522,14.1813,23752.992857194,0
+MPX.US,D,20180621,000000,13.8812,14.1763,13.8812,13.8812,14100.590083155,0
+MPX.US,D,20180622,000000,13.8733,14.6475,13.6642,14.5595,151115.60345085,0
+MPX.US,D,20180625,000000,14.5947,14.8274,14.407,14.7062,33213.063705262,0
+MPX.US,D,20180626,000000,14.6807,15.4324,14.5097,15.3864,25448.173715337,0
+MPX.US,D,20180627,000000,15.2477,15.4647,15.1323,15.3367,21104.336706479,0
+MPX.US,D,20180628,000000,15.276,15.6465,15.2575,15.5507,18186.620467841,0
+MPX.US,D,20180629,000000,15.5937,15.6562,15.1235,15.32,24054.79029422,0
+MPX.US,D,20180702,000000,15.4803,15.7491,15.32,15.7413,11883.657723713,0
+MPX.US,D,20180703,000000,15.6113,15.8195,15.6113,15.6377,8933.2041359726,0
+MPX.US,D,20180705,000000,15.7325,15.8459,15.5937,15.7726,13966.571560272,0
+MPX.US,D,20180706,000000,15.7579,17.0755,15.7579,16.3698,58344.094351182,0
+MPX.US,D,20180709,000000,16.4216,16.9651,16.3953,16.6103,27555.640563722,0
+MPX.US,D,20180710,000000,16.6268,17.0599,16.3698,16.3786,42580.037716826,0
+MPX.US,D,20180711,000000,16.4548,16.5194,16.3698,16.4901,12516.920820388,0
+MPX.US,D,20180712,000000,16.4725,16.5849,16.1284,16.2995,9008.909255769,0
+MPX.US,D,20180713,000000,16.3786,16.4128,16.2055,16.2819,9936.8084943544,0
+MPX.US,D,20180716,000000,16.232,16.5506,16.232,16.4989,11955.270674872,0
+MPX.US,D,20180717,000000,16.5076,16.6797,16.4989,16.5594,11228.91074169,0
+MPX.US,D,20180718,000000,16.5771,16.7598,16.3092,16.6865,28117.290709238,0
+MPX.US,D,20180719,000000,16.6464,17.013,16.5428,16.7021,18127.284022595,0
+MPX.US,D,20180720,000000,16.7119,17.1547,16.7119,16.9817,23011.287291621,0
+MPX.US,D,20180723,000000,17.013,17.6493,17.013,17.2828,33064.722592148,0
+MPX.US,D,20180724,000000,17.4128,17.4539,16.969,17.274,22960.13518365,0
+MPX.US,D,20180725,000000,18.1009,19.9806,14.9906,15.276,125441.33741828,0
+MPX.US,D,20180726,000000,14.842,16.8244,14.7667,16.6103,33988.529662096,0
+MPX.US,D,20180727,000000,16.7208,16.8332,16.4021,16.6366,21993.360343008,0
+MPX.US,D,20180730,000000,16.7598,16.7598,15.9123,16.0766,16411.642321263,0
+MPX.US,D,20180731,000000,16.059,16.059,15.7511,16.0071,15251.512512492,0
+MPX.US,D,20180801,000000,16.0247,16.5771,15.9397,16.4216,31336.804384904,0
+MPX.US,D,20180802,000000,16.3953,16.5673,16.2995,16.3268,27125.96285677,0
+MPX.US,D,20180803,000000,16.3786,16.6464,16.2242,16.6464,18325.754201521,0
+MPX.US,D,20180806,000000,16.533,16.533,16.0678,16.1107,22271.627810367,0
+MPX.US,D,20180807,000000,16.1959,16.6298,16.1959,16.4636,14325.659358226,0
+MPX.US,D,20180808,000000,16.6181,16.8879,16.3698,16.5154,8369.5079061375,0
+MPX.US,D,20180809,000000,16.6376,16.6875,16.3865,16.5428,9495.8773236484,0
+MPX.US,D,20180810,000000,16.2809,16.6103,16.144,16.4725,29069.74295965,0
+MPX.US,D,20180813,000000,16.4725,16.6181,16.2222,16.2887,21272.115620623,0
+MPX.US,D,20180814,000000,16.36,16.707,16.2887,16.3776,19541.128286901,0
+MPX.US,D,20180815,000000,16.3688,16.3688,16.1684,16.2486,16353.328918177,0
+MPX.US,D,20180816,000000,16.4901,16.4901,16.1176,16.23,8522.964230049,0
+MPX.US,D,20180817,000000,16.144,16.2985,16.0131,16.056,24637.924325084,0
+MPX.US,D,20180820,000000,16.1176,16.5242,16.1176,16.4031,25142.284109673,0
+MPX.US,D,20180821,000000,16.5242,16.9132,16.5242,16.7999,34459.129055425,0
+MPX.US,D,20180822,000000,16.9671,17.0707,16.664,16.7783,18694.049378909,0
+MPX.US,D,20180823,000000,16.8537,17.0551,16.4548,16.5771,20345.239424197,0
+MPX.US,D,20180824,000000,16.7783,16.7783,16.4607,16.5673,26573.520090688,0
+MPX.US,D,20180827,000000,17.1205,17.1205,16.4118,16.6875,22878.291810898,0
+MPX.US,D,20180828,000000,16.6474,16.9759,16.6474,16.8262,6791.9768963264,0
+MPX.US,D,20180829,000000,16.9915,16.9915,16.2222,16.3943,34524.603753627,0
+MPX.US,D,20180830,000000,16.8439,16.8723,16.4725,16.8439,36902.153732097,0
+MPX.US,D,20180831,000000,16.7031,17.1489,16.7031,17.0072,13727.179694971,0
+MPX.US,D,20180904,000000,16.9318,16.9318,16.533,16.7412,12102.588745826,0
+MPX.US,D,20180905,000000,16.6729,16.7314,16.533,16.6729,12652.985427589,0
+MPX.US,D,20180906,000000,16.7217,17.016,16.7129,16.9318,19878.732199506,0
+MPX.US,D,20180907,000000,16.8439,17.2623,16.707,17.2525,12107.703956623,0
+MPX.US,D,20180910,000000,17.3228,18.3815,17.0257,18.0129,74687.192847765,0
+MPX.US,D,20180911,000000,18.1791,20.1263,18.1703,19.7822,99705.688856149,0
+MPX.US,D,20180912,000000,19.7822,21.4966,18.9924,19.703,87029.173458893,0
+MPX.US,D,20180913,000000,19.8682,20.2592,19.009,19.529,23311.038644328,0
+MPX.US,D,20180914,000000,19.5994,20.179,19.486,19.7656,19271.045156816,0
+MPX.US,D,20180917,000000,19.8223,20.3413,19.2964,19.9191,59858.196747109,0
+MPX.US,D,20180918,000000,19.9542,20.183,19.3922,19.6092,23167.812742011,0
+MPX.US,D,20180919,000000,19.5388,19.5388,17.7891,18.4382,48945.406032678,0
+MPX.US,D,20180920,000000,18.5506,18.8633,18.2476,18.5759,22382.116363584,0
+MPX.US,D,20180921,000000,18.5594,19.3559,18.4294,18.9328,65962.689312312,0
+MPX.US,D,20180924,000000,18.924,18.924,17.7627,17.7627,57712.877338826,0
+MPX.US,D,20180925,000000,17.8321,20.742,17.8301,20.266,264813.43992125,0
+MPX.US,D,20180926,000000,20.4224,20.6903,19.9904,20.0764,60345.164814989,0
+MPX.US,D,20180927,000000,20.0862,20.4546,20.0051,20.0305,19850.087019042,0
+MPX.US,D,20180928,000000,20.0305,20.1389,19.746,19.8223,21656.779472561,0
+MPX.US,D,20181001,000000,19.877,20.2151,19.402,19.4684,72164.370882658,0
+MPX.US,D,20181002,000000,19.3042,19.6932,19.2709,19.4176,29022.683020317,0
+MPX.US,D,20181003,000000,19.5036,20.4821,19.443,20.3354,38329.297544475,0
+MPX.US,D,20181004,000000,20.3784,20.6619,20.3432,20.5192,68999.078441442,0
+MPX.US,D,20181005,000000,20.4546,20.6482,19.9269,20.3101,22831.231871564,0
+MPX.US,D,20181008,000000,20.2572,20.655,20.2151,20.2748,20415.829333197,0
+MPX.US,D,20181009,000000,20.2151,20.6257,19.3559,19.5202,60844.409388781,0
+MPX.US,D,20181010,000000,19.5202,19.7822,19.3559,19.3559,41790.24916976,0
+MPX.US,D,20181011,000000,19.2797,19.6854,18.8633,19.0022,41265.428541983,0
+MPX.US,D,20181012,000000,19.2886,19.4381,18.1889,18.4558,46115.671419748,0
+MPX.US,D,20181015,000000,18.3941,19.053,18.3424,18.9054,20219.405238589,0
+MPX.US,D,20181016,000000,19.1224,20.049,19.1058,19.9904,38986.090610816,0
+MPX.US,D,20181017,000000,20.0764,20.8975,19.7832,20.0666,50282.522135027,0
+MPX.US,D,20181018,000000,20.093,20.5514,20.0051,20.3784,37914.965469914,0
+MPX.US,D,20181019,000000,20.5095,20.7841,19.9269,19.9904,30539.854542723,0
+MPX.US,D,20181022,000000,20.1438,20.3276,19.7363,20.1263,31943.468385434,0
+MPX.US,D,20181023,000000,19.9904,20.0764,19.0823,19.8223,65245.536758566,0
+MPX.US,D,20181024,000000,20.7841,21.3696,17.9963,18.1889,120794.67993024,0
+MPX.US,D,20181025,000000,18.3257,19.0608,18.0041,18.5506,53554.210960822,0
+MPX.US,D,20181026,000000,18.2837,18.5711,17.5389,17.5467,73882.058668309,0
+MPX.US,D,20181029,000000,17.8165,18.3424,17.5389,17.6767,65645.546242895,0
+MPX.US,D,20181030,000000,17.6249,18.4294,17.6249,18.1957,38472.523446792,0
+MPX.US,D,20181031,000000,18.4019,18.6786,17.5623,17.6415,53059.058555667,0
+MPX.US,D,20181101,000000,17.7724,18.1351,17.5985,17.9005,40137.013040153,0
+MPX.US,D,20181102,000000,17.9807,18.5065,17.9533,18.4997,46497.266145208,0
+MPX.US,D,20181105,000000,18.5349,18.6298,18.0931,18.4831,47461.994901532,0
+MPX.US,D,20181106,000000,18.4382,18.6883,18.2622,18.3619,22990.826448433,0
+MPX.US,D,20181107,000000,18.5594,18.7763,18.4831,18.6121,20824.023154801,0
+MPX.US,D,20181108,000000,19.1087,19.9307,19.0559,19.3814,82800.94021405,0
+MPX.US,D,20181109,000000,19.3276,19.3276,18.2974,18.3931,47064.031501521,0
+MPX.US,D,20181112,000000,18.3316,20.1497,18.184,19.8428,76566.521294602,0
+MPX.US,D,20181113,000000,20.1077,21.4087,19.4088,19.8008,96703.060118279,0
+MPX.US,D,20181114,000000,19.9923,20.5388,19.7206,19.9141,40873.603394929,0
+MPX.US,D,20181115,000000,19.8095,20.5779,19.6102,20.0441,43126.34222995,0
+MPX.US,D,20181116,000000,19.7842,19.8809,19.0852,19.8008,50667.185986966,0
+MPX.US,D,20181119,000000,19.793,19.8008,18.4088,18.7344,46637.422921047,0
+MPX.US,D,20181120,000000,18.359,18.4821,17.7471,18.2436,84600.471372453,0
+MPX.US,D,20181121,000000,18.1918,18.9034,18.1918,18.6023,23025.609881852,0
+MPX.US,D,20181123,000000,18.6121,18.7959,18.314,18.62,16264.324250309,0
+MPX.US,D,20181126,000000,18.6649,19.1018,18.4186,18.9435,91122.365138695,0
+MPX.US,D,20181127,000000,18.9699,19.0129,18.359,18.8302,38161.518630331,0
+MPX.US,D,20181128,000000,18.8917,19.1986,18.7344,19.0843,24022.052945119,0
+MPX.US,D,20181129,000000,18.9885,19.2407,18.7959,19.094,30505.071109303,0
+MPX.US,D,20181130,000000,19.094,19.4332,18.62,19.0051,86741.698612099,0
+MPX.US,D,20181203,000000,19.223,19.6336,19.0129,19.5114,26184.764070112,0
+MPX.US,D,20181204,000000,19.4166,19.5085,18.7695,18.7959,47029.248068102,0
+MPX.US,D,20181206,000000,18.8751,19.5036,18.8751,19.094,72478.444825598,0
+MPX.US,D,20181207,000000,19.2318,19.4,18.139,19.094,56621.291354735,0
+MPX.US,D,20181210,000000,18.053,18.053,14.5038,14.8518,259912.04493552,0
+MPX.US,D,20181211,000000,14.9485,15.6123,14.9485,15.4744,92103.462569569,0
+MPX.US,D,20181212,000000,15.6054,16.2534,15.5517,15.752,51889.721367461,0
+MPX.US,D,20181213,000000,15.7442,16.0756,14.6699,15.0102,88210.787153012,0
+MPX.US,D,20181214,000000,14.9144,15.3591,14.8615,15.0972,40900.202491073,0
+MPX.US,D,20181217,000000,15.1235,15.3259,14.713,14.8264,55843.779313583,0
+MPX.US,D,20181218,000000,14.974,15.3542,14.8332,15.2535,48903.461304141,0
+MPX.US,D,20181219,000000,15.2535,15.3357,14.7833,14.887,77203.876559915,0
+MPX.US,D,20181220,000000,14.8186,14.9661,14.2849,14.6338,74382.32628426,0
+MPX.US,D,20181221,000000,14.6602,14.9407,13.7922,14.45,136502.46924582,0
+MPX.US,D,20181224,000000,14.2398,14.3905,13.7776,13.8479,48615.986457348,0
+MPX.US,D,20181226,000000,14.1891,14.4129,13.7776,13.8019,119051.4160906,0
+MPX.US,D,20181227,000000,13.6368,13.9447,13.1754,13.8381,73684.611531543,0
+MPX.US,D,20181228,000000,13.8479,14.7833,13.7237,14.7472,87143.754180748,0
+MPX.US,D,20181231,000000,14.7472,14.9837,14.3719,14.7833,53181.823614796,0
+MPX.US,D,20190102,000000,14.6954,15.1939,14.3807,14.9837,44745.817968297,0
+MPX.US,D,20190103,000000,14.8958,15.3082,14.4314,14.7042,40177.934726529,0
+MPX.US,D,20190104,000000,14.9144,15.6406,14.7922,15.5263,31978.251818854,0
+MPX.US,D,20190107,000000,15.6484,15.9534,15.318,15.8674,54229.418786033,0
+MPX.US,D,20190108,000000,16.1646,16.2847,15.842,15.9622,48027.737215687,0
+MPX.US,D,20190109,000000,16.059,16.2163,15.3425,15.9896,39616.284581012,0
+MPX.US,D,20190110,000000,15.8243,16.3033,15.7658,16.0238,19856.225271998,0
+MPX.US,D,20190111,000000,15.9896,16.1811,15.7862,15.9289,39399.399643218,0
+MPX.US,D,20190114,000000,15.8332,15.8332,15.3082,15.318,29633.439189485,0
+MPX.US,D,20190115,000000,15.3259,15.5077,14.2096,15.4217,77551.710894114,0
+MPX.US,D,20190116,000000,15.4549,15.8752,15.3581,15.4549,34530.742006583,0
+MPX.US,D,20190117,000000,15.3845,15.4529,14.9661,15.0287,53420.192437939,0
+MPX.US,D,20190118,000000,15.1235,15.3933,14.9661,15.2809,46350.971116412,0
+MPX.US,D,20190122,000000,15.2115,15.3493,14.6436,15.0443,73271.302499141,0
+MPX.US,D,20190123,000000,14.0835,14.7735,12.8509,13.0679,152527.40163083,0
+MPX.US,D,20190124,000000,12.931,13.1656,12.5459,12.7893,80467.381048434,0
+MPX.US,D,20190125,000000,12.8353,13.0082,12.02,12.1774,122239.21545932,0
+MPX.US,D,20190128,000000,12.1696,12.5615,12.1432,12.414,103123.67271074,0
+MPX.US,D,20190129,000000,12.3699,12.5615,11.8538,12.1696,101437.69923203,0
+MPX.US,D,20190130,000000,12.1168,12.5743,12.1158,12.3699,53610.47827959,0
+MPX.US,D,20190131,000000,12.3699,12.6769,12.3358,12.414,82488.91235543,0
+MPX.US,D,20190201,000000,12.3954,12.4823,11.758,12.0122,67680.377097963,0
+MPX.US,D,20190204,000000,12.0122,12.7609,12.0025,12.414,72948.021176767,0
+MPX.US,D,20190205,000000,12.4404,12.5284,11.7376,11.8901,198520.30799145,0
+MPX.US,D,20190206,000000,11.8901,12.3954,11.8568,12.3446,126330.36105481,0
+MPX.US,D,20190207,000000,12.327,12.3446,12.024,12.0973,67418.478305153,0
+MPX.US,D,20190208,000000,12.0113,12.2771,11.9262,12.0973,53790.533699645,0
+MPX.US,D,20190211,000000,12.0807,12.4169,11.8079,11.8881,68227.704653247,0
+MPX.US,D,20190212,000000,11.9047,12.2917,11.9047,12.195,58943.597056597,0
+MPX.US,D,20190213,000000,12.1853,12.3113,11.8881,11.9937,69746.922259972,0
+MPX.US,D,20190214,000000,11.9937,12.4687,11.9839,12.2771,61383.552606791,0
+MPX.US,D,20190215,000000,12.3719,12.4511,12.2136,12.4071,57770.167699752,0
+MPX.US,D,20190219,000000,12.3895,12.5665,12.2839,12.3983,49432.374100556,0
+MPX.US,D,20190220,000000,12.3983,13.1578,12.3983,13.0776,77852.485288981,0
+MPX.US,D,20190221,000000,13.2272,13.4834,13.1744,13.1842,74098.943606104,0
+MPX.US,D,20190222,000000,13.2526,13.3435,12.716,13.0679,100268.36204382,0
+MPX.US,D,20190225,000000,13.0679,13.2028,12.7591,12.892,77182.392674567,0
+MPX.US,D,20190226,000000,12.8411,13.279,12.7629,12.9369,125390.18531031,0
+MPX.US,D,20190227,000000,12.9457,13.1295,12.4961,12.628,44457.320079344,0
+MPX.US,D,20190228,000000,12.6182,12.6544,12.3534,12.4863,22818.955365652,0
+MPX.US,D,20190301,000000,12.5665,12.8567,12.3641,12.7874,21366.235499289,0
+MPX.US,D,20190304,000000,12.8148,12.8148,12.2673,12.3983,43488.499154381,0
+MPX.US,D,20190305,000000,12.3895,12.4775,12.2917,12.3631,25462.496305568,0
+MPX.US,D,20190306,000000,12.3534,12.3983,12.2673,12.3377,41333.972366663,0
+MPX.US,D,20190307,000000,12.3455,12.5743,11.9398,11.9751,101830.54742124,0
+MPX.US,D,20190308,000000,11.9486,12.2967,11.9486,12.2224,27366.377764231,0
+MPX.US,D,20190311,000000,12.3192,12.412,12.2478,12.3719,39106.809585627,0
+MPX.US,D,20190312,000000,12.3895,12.412,12.0366,12.107,68055.833570466,0
+MPX.US,D,20190313,000000,12.0973,12.3015,12.0464,12.064,37075.047857037,0
+MPX.US,D,20190314,000000,12.0015,12.2136,12.0015,12.0366,57697.531706435,0
+MPX.US,D,20190315,000000,12.0366,12.324,11.9751,12.0191,54545.53881329,0
+MPX.US,D,20190318,000000,11.852,12.0895,11.7552,12.0552,33275.469276987,0
+MPX.US,D,20190319,000000,12.0895,12.2478,11.852,12.1256,29855.439338077,0
+MPX.US,D,20190320,000000,12.0973,12.1432,11.6662,11.7278,45942.777294808,0
+MPX.US,D,20190321,000000,11.7278,12.0895,11.5167,11.631,30582.822313418,0
+MPX.US,D,20190322,000000,11.5518,11.5518,11.0034,11.1726,39960.026746575,0
+MPX.US,D,20190325,000000,11.2429,11.6359,11.2429,11.5977,16586.582530523,0
+MPX.US,D,20190326,000000,11.5792,12.1227,11.5792,11.9584,36233.084159842,0
+MPX.US,D,20190327,000000,11.9398,12.1256,11.5977,11.8705,33292.860993697,0
+MPX.US,D,20190328,000000,11.8881,12.2917,11.8255,11.9751,19283.321662728,0
+MPX.US,D,20190329,000000,12.0366,12.0895,11.6564,11.8783,33021.754821453,0
+MPX.US,D,20190401,000000,11.9486,12.1784,11.7278,12.0191,15684.259345923,0
+MPX.US,D,20190402,000000,12.064,12.064,11.7376,11.8607,15258.673807608,0
+MPX.US,D,20190403,000000,11.9301,12.0552,11.8969,11.9486,11827.390404945,0
+MPX.US,D,20190404,000000,11.9584,12.0933,11.8568,11.9486,23715.140297296,0
+MPX.US,D,20190405,000000,11.9937,12.4345,11.9937,12.3015,28850.811937536,0
+MPX.US,D,20190408,000000,12.2224,12.3455,12.0728,12.107,10899.491166359,0
+MPX.US,D,20190409,000000,12.0807,12.2224,11.6838,11.7473,21889.010042748,0
+MPX.US,D,20190410,000000,11.7815,12.3192,11.7815,12.3192,17136.979212286,0
+MPX.US,D,20190411,000000,12.329,12.329,11.9213,11.9751,15725.181032299,0
+MPX.US,D,20190412,000000,12.0728,12.195,11.8157,11.9301,20000.474216476,0
+MPX.US,D,20190415,000000,11.9213,12.1021,11.7718,11.9839,16329.79894851,0
+MPX.US,D,20190416,000000,12.0113,12.1853,11.9584,12.1705,17695.560231324,0
+MPX.US,D,20190417,000000,12.2038,12.4599,12.0444,12.0807,19133.957507455,0
+MPX.US,D,20190418,000000,12.2478,12.3455,12.0552,12.2224,22615.369975929,0
+MPX.US,D,20190422,000000,12.1705,12.3631,11.9672,12.2771,24283.951737927,0
+MPX.US,D,20190423,000000,12.2771,12.7874,12.2771,12.3983,36727.213522838,0
+MPX.US,D,20190424,000000,13.5273,14.1666,13.5273,13.7394,91935.683655426,0
+MPX.US,D,20190425,000000,13.758,13.7746,13.2712,13.2712,26741.299004831,0
+MPX.US,D,20190426,000000,13.3602,13.5459,13.2272,13.4754,34241.22107547,0
+MPX.US,D,20190429,000000,13.5967,13.758,13.3866,13.67,22788.264100869,0
+MPX.US,D,20190430,000000,13.6945,13.7394,13.279,13.3768,23715.140297296,0
+MPX.US,D,20190501,000000,13.369,13.5273,13.2937,13.3162,23242.494819647,0
+MPX.US,D,20190502,000000,13.2526,13.4834,13.1842,13.3523,10447.3065319,0
+MPX.US,D,20190503,000000,13.5175,13.6866,13.455,13.5547,20130.400570721,0
+MPX.US,D,20190506,000000,13.3523,13.5233,13.1842,13.369,8983.3332017838,0
+MPX.US,D,20190507,000000,13.2624,13.5644,13.2439,13.369,20203.036564039,0
+MPX.US,D,20190508,000000,13.3602,13.5547,13.2624,13.3347,12355.280159201,0
+MPX.US,D,20190509,000000,13.3074,13.4217,13.1734,13.4217,12328.681063057,0
+MPX.US,D,20190510,000000,13.3347,13.3347,13.0132,13.1734,23221.0109343,0
+MPX.US,D,20190513,000000,12.9056,13.3162,12.9056,13.0405,25143.307151832,0
+MPX.US,D,20190514,000000,13.1275,13.4628,13.0259,13.3074,39232.643771234,0
+MPX.US,D,20190515,000000,13.3347,13.3347,12.9056,12.9946,30104.038582814,0
+MPX.US,D,20190516,000000,12.934,13.1559,12.934,12.9858,19777.451025724,0
+MPX.US,D,20190517,000000,12.8441,13.1012,12.4619,12.4883,34887.783720217,0
+MPX.US,D,20190520,000000,12.4531,12.7903,12.4531,12.7903,20799.470142976,0
+MPX.US,D,20190521,000000,12.8441,13.2517,12.7727,13.2517,20280.787768154,0
+MPX.US,D,20190522,000000,13.1832,13.3347,13.0874,13.3347,30037.540842453,0
+MPX.US,D,20190523,000000,13.1275,13.2702,13.0611,13.1647,41700.221459733,0
+MPX.US,D,20190524,000000,13.0405,13.0591,12.4452,12.8372,39166.146030872,0
+MPX.US,D,20190528,000000,12.8714,12.9731,12.7825,12.9682,24246.099178029,0
+MPX.US,D,20190529,000000,12.977,13.0132,12.5166,12.6857,28139.797636746,0
+MPX.US,D,20190530,000000,12.6857,12.9603,12.5391,12.7375,8916.8354614221,0
+MPX.US,D,20190531,000000,12.5518,12.8441,12.1853,12.3025,24512.090139476,0
+MPX.US,D,20190603,000000,12.2312,12.5068,12.2312,12.3298,18302.224231854,0
+MPX.US,D,20190604,000000,12.4619,12.6535,12.3915,12.498,34546.087638975,0
+MPX.US,D,20190605,000000,12.585,12.6456,12.4531,12.632,22000.521638123,0
+MPX.US,D,20190606,000000,12.6671,12.6671,12.3123,12.3387,26972.506532858,0
+MPX.US,D,20190607,000000,12.3641,12.5264,12.2771,12.4188,7353.6270418428,0
+MPX.US,D,20190610,000000,12.4697,12.6505,12.3201,12.3201,10388.993128814,0
+MPX.US,D,20190611,000000,12.4354,12.6671,12.3406,12.6671,34120.502100659,0
+MPX.US,D,20190612,000000,12.5518,12.9643,12.5518,12.9154,13592.138129929,0
+MPX.US,D,20190613,000000,13.0591,14.4314,12.9603,14.017,82883.806628962,0
+MPX.US,D,20190614,000000,14.017,16.3825,13.9212,15.3591,69381.696209062,0
+MPX.US,D,20190617,000000,15.4481,15.9925,15.1372,15.581,57832.573271477,0
+MPX.US,D,20190618,000000,15.5556,15.8146,15.0307,15.0307,35249.940644649,0
+MPX.US,D,20190619,000000,15.0385,15.1294,14.7364,14.802,22405.64633325,0
+MPX.US,D,20190620,000000,15.0483,15.0678,14.6885,14.9261,28534.691910278,0
+MPX.US,D,20190621,000000,14.8527,15.7432,14.4969,15.7432,59814.205934255,0
+MPX.US,D,20190624,000000,16.0013,16.1254,14.8342,14.8615,55524.590159846,0
+MPX.US,D,20190625,000000,15.014,15.0805,14.4021,14.6308,20048.557197968,0
+MPX.US,D,20190626,000000,14.5497,14.7316,13.8313,13.8596,20736.041529091,0
+MPX.US,D,20190627,000000,13.8596,14.1685,13.6534,14.1236,37332.854481208,0
+MPX.US,D,20190628,000000,14.0815,14.4783,13.6446,13.7237,35871.95027757,0
+MPX.US,D,20190701,000000,13.8029,14.0923,13.2517,13.6173,29754.158164295,0
+MPX.US,D,20190702,000000,13.6261,13.9564,13.5586,13.6632,8722.4574511341,0
+MPX.US,D,20190703,000000,13.6534,14.0297,13.6113,13.8313,7447.7469205086,0
+MPX.US,D,20190705,000000,13.7062,13.9652,13.6818,13.6818,4437.9568875228,0
+MPX.US,D,20190708,000000,13.6818,13.7062,13.2888,13.3954,19849.063976883,0
+MPX.US,D,20190709,000000,13.4305,13.7149,13.3523,13.4129,8102.4939025313,0
+MPX.US,D,20190710,000000,13.5097,13.8498,13.4843,13.4843,10879.030323171,0
+MPX.US,D,20190711,000000,13.6886,13.7932,13.3602,13.5293,12264.229407013,0
+MPX.US,D,20190712,000000,13.5391,13.6925,13.4589,13.4843,7545.958967812,0
+MPX.US,D,20190715,000000,13.5293,13.8772,12.5352,12.6935,22944.789551259,0
+MPX.US,D,20190716,000000,12.498,12.977,12.3387,12.7825,28930.60922597,0
+MPX.US,D,20190717,000000,12.7727,12.7727,12.2771,12.3298,24539.71227778,0
+MPX.US,D,20190718,000000,12.3025,12.4188,12.0093,12.0347,27132.101109727,0
+MPX.US,D,20190719,000000,11.9565,12.1286,11.7874,11.9917,17777.403604076,0
+MPX.US,D,20190722,000000,11.9468,11.9995,11.546,11.8939,75677.497658074,0
+MPX.US,D,20190723,000000,11.8402,12.0532,11.6612,11.759,29201.715398213,0
+MPX.US,D,20190724,000000,13.1099,13.2517,12.1334,12.3387,116514.27153526,0
+MPX.US,D,20190725,000000,12.3543,12.6671,12.3543,12.5518,33742.999543837,0
+MPX.US,D,20190726,000000,12.6935,13.2429,12.6935,12.9525,72114.241816847,0
+MPX.US,D,20190729,000000,13.0503,13.8929,13.0503,13.7698,51421.168058451,0
+MPX.US,D,20190730,000000,13.8313,14.6759,13.6123,14.32,41648.046309602,0
+MPX.US,D,20190731,000000,14.4891,14.6152,14.2673,14.2771,40179.980810848,0
+MPX.US,D,20190801,000000,14.2203,14.2292,13.4764,13.5195,36795.757347518,0
+MPX.US,D,20190802,000000,13.3768,13.7335,13.3435,13.7149,27829.815862445,0
+MPX.US,D,20190805,000000,13.4764,13.4764,12.8802,13.1734,32162.399407548,0
+MPX.US,D,20190806,000000,13.1559,13.4217,12.9906,13.4129,19218.870006686,0
+MPX.US,D,20190807,000000,13.0317,13.4129,13.0317,13.2888,14076.037071329,0
+MPX.US,D,20190808,000000,13.3963,13.4686,13.3074,13.3347,30688.195655837,0
+MPX.US,D,20190809,000000,13.3074,13.495,13.2096,13.2517,9239.0937416364,0
+MPX.US,D,20190812,000000,13.2096,13.2888,12.9124,12.9124,13419.244004988,0
+MPX.US,D,20190813,000000,12.9575,13.4902,12.931,13.3347,15040.765827653,0
+MPX.US,D,20190814,000000,13.192,13.192,12.7776,12.8763,15052.019291407,0
+MPX.US,D,20190815,000000,12.931,13.1177,12.8587,12.8763,18330.869412318,0
+MPX.US,D,20190816,000000,13.0581,13.3914,13.0581,13.1177,27211.89839816,0
+MPX.US,D,20190819,000000,13.1822,13.585,13.1822,13.3162,17453.099239543,0
+MPX.US,D,20190820,000000,13.2517,13.3876,13.0992,13.279,15342.563264679,0
+MPX.US,D,20190821,000000,13.495,13.7179,13.2184,13.2986,18756.454950632,0
+MPX.US,D,20190822,000000,13.3876,13.9847,13.3876,13.7472,39661.298436027,0
+MPX.US,D,20190823,000000,13.6661,13.7101,13.1265,13.4511,47709.57110411,0
+MPX.US,D,20190826,000000,13.5586,13.6183,13.4051,13.4051,17882.776946496,0
+MPX.US,D,20190827,000000,13.5586,13.5586,13.0112,13.0581,23227.149187256,0
+MPX.US,D,20190828,000000,13.0649,13.4227,13.0649,13.2888,9693.3244604147,0
+MPX.US,D,20190829,000000,13.4511,13.6377,13.3533,13.5498,9424.2643724897,0
+MPX.US,D,20190830,000000,13.6661,13.6661,13.3963,13.5586,14715.43842096,0
+MPX.US,D,20190903,000000,13.4686,13.5019,13.1265,13.4139,25693.703833595,0
+MPX.US,D,20190904,000000,13.5938,13.5938,13.3963,13.4227,7584.8345698696,0
+MPX.US,D,20190905,000000,13.6564,13.8958,13.3778,13.6564,23723.32463457,0
+MPX.US,D,20190906,000000,13.7726,13.7726,13.3162,13.3876,14085.244450764,0
+MPX.US,D,20190909,000000,13.3611,13.7375,13.3611,13.6191,11362.929264572,0
+MPX.US,D,20190910,000000,13.6847,13.8899,13.5684,13.6847,22636.853861276,0
+MPX.US,D,20190911,000000,13.845,14.2937,13.755,14.1666,27437.99071539,0
+MPX.US,D,20190912,000000,14.104,14.238,13.8215,14.1959,27694.774297403,0
+MPX.US,D,20190913,000000,14.2282,14.2897,13.9143,14.0229,31363.403481048,0
+MPX.US,D,20190916,000000,13.9799,14.1265,13.4511,13.5215,23259.886536358,0
+MPX.US,D,20190917,000000,13.5117,13.7277,13.3876,13.5684,14816.719594743,0
+MPX.US,D,20190918,000000,13.6289,13.7981,13.3162,13.5019,20480.280989239,0
+MPX.US,D,20190919,000000,13.541,13.9143,13.5009,13.7179,24804.680197068,0
+MPX.US,D,20190920,000000,13.7277,13.8646,13.3611,13.5117,48231.322605409,0
+MPX.US,D,20190923,000000,13.4608,13.8352,13.4051,13.541,18367.698930056,0
+MPX.US,D,20190924,000000,13.5312,13.5312,12.8587,12.8675,19387.671962989,0
+MPX.US,D,20190925,000000,12.9662,13.3611,12.7072,12.8851,18388.159773244,0
+MPX.US,D,20190926,000000,12.9741,12.9741,12.7776,12.8245,8919.9045879003,0
+MPX.US,D,20190927,000000,12.8245,13.0307,12.6808,12.7678,7580.7424012319,0
+MPX.US,D,20190930,000000,12.6808,12.8284,12.5801,12.6886,17439.799691471,0
+MPX.US,D,20191001,000000,12.7072,12.9926,12.2732,12.6808,24041.490746147,0
+MPX.US,D,20191002,000000,12.5196,12.8587,12.2683,12.2937,12093.381366392,0
+MPX.US,D,20191003,000000,12.2224,12.5098,12.0337,12.5098,6762.3086737035,0
+MPX.US,D,20191004,000000,12.501,12.5381,12.1999,12.5381,19455.19274551,0
+MPX.US,D,20191007,000000,12.4286,12.4286,12.1422,12.1422,5501.9207333098,0
+MPX.US,D,20191008,000000,12.0787,12.2585,11.8724,12.1853,8549.5633261937,0
+MPX.US,D,20191009,000000,12.2488,12.4374,12.2488,12.2488,12511.805609591,0
+MPX.US,D,20191010,000000,12.3661,12.5284,11.6163,11.8558,17305.781168589,0
+MPX.US,D,20191011,000000,12.0523,12.7962,12.0523,12.6711,16088.36099889,0
+MPX.US,D,20191014,000000,12.6711,12.6886,12.455,12.5381,6413.4512973445,0
+MPX.US,D,20191015,000000,12.5284,12.5284,12.2937,12.2937,12365.510580795,0
+MPX.US,D,20191016,000000,12.3308,12.5381,12.2585,12.3661,7653.3783945501,0
+MPX.US,D,20191017,000000,12.3837,12.4061,12.0689,12.3133,18478.187483273,0
+MPX.US,D,20191018,000000,12.2136,12.3475,12.0073,12.2488,16081.199703774,0
+MPX.US,D,20191021,000000,12.4022,12.455,12.1334,12.2585,26847.69538941,0
+MPX.US,D,20191022,000000,12.1705,12.3475,12.0621,12.3211,19455.19274551,0
+MPX.US,D,20191023,000000,12.3211,12.455,11.8021,12.0787,33385.957830202,0
+MPX.US,D,20191024,000000,12.0171,12.195,12.0171,12.0621,10051.389216208,0
+MPX.US,D,20191025,000000,12.0249,12.1148,11.3534,11.4883,76247.332140866,0
+MPX.US,D,20191028,000000,11.5498,11.8275,11.5498,11.6945,35763.507808673,0
+MPX.US,D,20191029,000000,11.631,11.7971,11.631,11.7483,34499.027699641,0
+MPX.US,D,20191030,000000,11.6848,12.1422,11.6476,12.1422,100947.66203767,0
+MPX.US,D,20191031,000000,12.0249,12.1236,11.8236,12.0249,20249.073461213,0
+MPX.US,D,20191101,000000,12.0434,12.1784,11.8558,12.1051,35786.01473618,0
+MPX.US,D,20191104,000000,12.1853,12.3563,12.1334,12.2038,31593.587966915,0
+MPX.US,D,20191105,000000,12.3133,12.7678,12.2781,12.6075,28999.153050651,0
+MPX.US,D,20191106,000000,12.4462,12.9575,12.4462,12.8763,28073.299896384,0
+MPX.US,D,20191107,000000,12.9222,12.9222,12.7766,12.8148,21389.765468955,0
+MPX.US,D,20191108,000000,12.8675,13.1012,12.8675,13.0219,13511.317799335,0
+MPX.US,D,20191111,000000,13.0219,13.0591,12.7052,12.7052,18552.86956091,0
+MPX.US,D,20191112,000000,12.8235,12.975,12.7766,12.8235,22883.407021695,0
+MPX.US,D,20191113,000000,12.8763,13.2732,12.8499,13.0757,24471.1684531,0
+MPX.US,D,20191114,000000,13.1099,13.3191,13.0219,13.1481,18536.500886359,0
+MPX.US,D,20191115,000000,13.2458,13.6446,13.1383,13.4276,31019.661315487,0
+MPX.US,D,20191118,000000,13.366,13.6173,13.3015,13.5742,15503.180883707,0
+MPX.US,D,20191119,000000,13.583,13.6261,13.2126,13.2458,18436.242754737,0
+MPX.US,D,20191120,000000,13.1754,13.5459,13.1754,13.2194,20696.142884875,0
+MPX.US,D,20191121,000000,13.1383,13.6534,13.1099,13.6446,32388.491724777,0
+MPX.US,D,20191122,000000,13.8255,13.8255,13.2282,13.5547,18252.095166043,0
+MPX.US,D,20191125,000000,13.6075,13.9887,13.6075,13.8157,26032.33078836,0
+MPX.US,D,20191126,000000,13.7453,14.0933,13.6446,13.7971,34421.276495527,0
+MPX.US,D,20191127,000000,13.7355,13.7805,13.668,13.7355,9807.9051822686,0
+MPX.US,D,20191129,000000,13.7081,13.754,13.6632,13.673,4941.2936299528,0
+MPX.US,D,20191202,000000,13.5801,13.7169,13.409,13.5908,16000.379373181,0
+MPX.US,D,20191203,000000,13.5175,13.7638,13.5175,13.6896,22971.388647403,0
+MPX.US,D,20191204,000000,13.6896,13.8538,13.5987,13.6348,21358.051162013,0
+MPX.US,D,20191205,000000,13.7355,14.0063,13.6661,13.7355,23849.158820178,0
+MPX.US,D,20191206,000000,13.9847,14.3054,13.9241,14.2594,48249.737364278,0
+MPX.US,D,20191209,000000,14.2408,14.2408,13.7355,13.7716,17615.762942889,0
+MPX.US,D,20191210,000000,13.7805,13.9887,13.7716,13.9143,30145.98331135,0
+MPX.US,D,20191211,000000,13.9437,14.0883,13.7805,14.0883,20784.124510584,0
+MPX.US,D,20191212,000000,14.0698,14.8547,13.9339,14.7266,63947.296258273,0
+MPX.US,D,20191213,000000,14.711,14.8205,14.1548,14.4667,44703.873239761,0
+MPX.US,D,20191216,000000,14.4139,14.4139,14.0512,14.0883,37917.011554232,0
+MPX.US,D,20191217,000000,14.1001,14.3865,13.9613,14.1685,46404.169308701,0
+MPX.US,D,20191218,000000,14.3054,14.321,14.0796,14.2594,26339.243436184,0
+MPX.US,D,20191219,000000,14.1881,14.2594,13.3826,13.5009,28655.410885089,0
+MPX.US,D,20191220,000000,13.5987,14.1236,13.4364,13.9711,89813.894216809,0
+MPX.US,D,20191223,000000,13.8733,13.9887,13.6632,13.8958,24737.159414546,0
+MPX.US,D,20191224,000000,13.9613,13.9613,13.4648,13.5175,17254.629060618,0
+MPX.US,D,20191226,000000,13.5273,13.6446,13.4648,13.5009,5119.3029656902,0
+MPX.US,D,20191227,000000,13.4912,13.7081,13.2556,13.7081,8723.4804932935,0
+MPX.US,D,20191230,000000,13.6348,13.6348,12.932,12.9662,8699.950523627,0
+MPX.US,D,20191231,000000,12.975,13.1481,12.9222,13.0122,13332.285421438,0
+MPX.US,D,20200102,000000,13.0503,13.1451,12.7669,12.8333,16056.646691948,0
+MPX.US,D,20200103,000000,12.7414,13.0219,12.4345,12.586,19744.713676623,0
+MPX.US,D,20200106,000000,12.5068,12.8499,12.5068,12.7581,24383.18682739,0
+MPX.US,D,20200107,000000,12.7228,13.0024,12.7052,12.8675,19562.612172248,0
+MPX.US,D,20200108,000000,13.0503,13.0503,12.714,12.8763,9495.8773236484,0
+MPX.US,D,20200109,000000,12.8763,12.9926,12.6964,12.6964,6738.7787040371,0
+MPX.US,D,20200110,000000,12.6515,12.7052,12.0983,12.1989,20204.059606198,0
+MPX.US,D,20200113,000000,12.0983,12.4345,12.0983,12.4169,14609.042036382,0
+MPX.US,D,20200114,000000,12.4169,12.9848,12.4169,12.8763,13543.032106277,0
+MPX.US,D,20200115,000000,12.8421,13.1383,12.8421,13.1099,16280.692924859,0
+MPX.US,D,20200116,000000,13.1099,13.1099,12.4433,12.5166,27798.101555502,0
+MPX.US,D,20200117,000000,12.7326,12.9124,12.6437,12.8587,15427.475763911,0
+MPX.US,D,20200121,000000,12.8587,12.9018,12.1178,12.3612,24147.887130725,0
+MPX.US,D,20200122,000000,12.3612,12.4941,12.3162,12.4345,7167.4333688301,0
+MPX.US,D,20200123,000000,12.8421,13.0307,12.6984,13.0307,31835.025916537,0
+MPX.US,D,20200124,000000,12.9838,13.0503,12.8284,13.0503,8409.4065503545,0
+MPX.US,D,20200127,000000,12.8499,13.0435,12.6964,12.9124,12538.404705736,0
+MPX.US,D,20200128,000000,13.1481,13.5547,13.1481,13.5547,16419.826658539,0
+MPX.US,D,20200129,000000,12.6515,13.0855,12.6515,12.9026,34038.658727907,0
+MPX.US,D,20200130,000000,12.6964,12.9124,12.6593,12.8587,12325.611936578,0
+MPX.US,D,20200131,000000,12.8939,12.9505,12.543,12.6515,22450.660188264,0
+MPX.US,D,20200203,000000,12.7228,13.0122,12.6789,13.0122,21067.507188741,0
+MPX.US,D,20200204,000000,13.0122,13.1754,12.7766,12.9662,31074.905592094,0
+MPX.US,D,20200205,000000,12.9926,13.3387,12.9838,13.1012,23334.568613994,0
+MPX.US,D,20200206,000000,13.2927,13.4462,13.2458,13.3738,14321.567189587,0
+MPX.US,D,20200207,000000,13.3005,13.3005,12.9134,12.9809,9542.9372629813,0
+MPX.US,D,20200210,000000,12.9281,13.2546,12.9281,13.0728,6341.8383461858,0
+MPX.US,D,20200211,000000,13.2194,13.2722,13.0425,13.2116,7528.567251102,0
+MPX.US,D,20200212,000000,13.2116,13.3377,13.1265,13.2918,9738.3383154287,0
+MPX.US,D,20200213,000000,13.1461,13.3221,12.9633,13.2116,11147.067368937,0
+MPX.US,D,20200214,000000,13.282,13.4179,12.9906,13.2272,9297.4071447228,0
+MPX.US,D,20200218,000000,13.2018,13.409,13.2018,13.282,10355.232737553,0
+MPX.US,D,20200219,000000,13.3738,13.6279,13.3738,13.4471,10960.873695924,0
+MPX.US,D,20200220,000000,13.409,13.5566,13.2282,13.3914,19315.035969671,0
+MPX.US,D,20200221,000000,13.4373,13.5087,13.2272,13.409,12134.303052769,0
+MPX.US,D,20200224,000000,12.9555,13.3103,12.9555,12.9721,9060.0613637395,0
+MPX.US,D,20200225,000000,12.9906,13.0288,12.3084,12.3621,23788.799332773,0
+MPX.US,D,20200226,000000,12.5284,12.5284,11.8989,11.8989,13504.156504219,0
+MPX.US,D,20200227,000000,11.7073,11.938,11.3524,11.7161,33635.580117099,0
+MPX.US,D,20200228,000000,11.3886,11.7522,11.3886,11.4619,38635.187150138,0
+MPX.US,D,20200302,000000,11.5059,11.8803,11.4237,11.7796,18146.721823624,0
+MPX.US,D,20200303,000000,11.7981,12.154,11.0337,11.4423,30389.467345289,0
+MPX.US,D,20200304,000000,11.542,12.1442,11.369,12.0523,21605.62736459,0
+MPX.US,D,20200305,000000,12.0249,12.2126,11.6163,11.8333,14341.004990617,0
+MPX.US,D,20200306,000000,11.4971,11.6115,10.8764,11.197,40552.368156873,0
+MPX.US,D,20200309,000000,10.7513,11.3427,10.2508,10.6868,30059.0247278,0
+MPX.US,D,20200310,000000,10.9605,10.9605,10.332,10.8324,35542.53070224,0
+MPX.US,D,20200311,000000,10.5226,10.8236,9.14625,9.19249,24773.988932286,0
+MPX.US,D,20200312,000000,8.74558,9.06473,7.7163,7.82568,60122.141624238,0
+MPX.US,D,20200313,000000,8.22654,8.25401,7.70731,8.19918,36123.618648785,0
+MPX.US,D,20200316,000000,7.74367,7.74367,6.16768,6.2405,49039.525911343,0
+MPX.US,D,20200317,000000,6.52289,8.69123,6.32241,8.30855,90217.995869776,0
+MPX.US,D,20200318,000000,8.08999,8.74558,6.85094,7.17888,35969.139282714,0
+MPX.US,D,20200319,000000,7.08788,8.26291,7.08788,7.75276,31445.246853801,0
+MPX.US,D,20200320,000000,7.63429,7.9896,7.03304,7.21524,53974.681288339,0
+MPX.US,D,20200323,000000,7.01486,7.42472,6.605,6.68692,49615.498647092,0
+MPX.US,D,20200324,000000,7.14233,8.224,7.10587,7.78932,39072.026152206,0
+MPX.US,D,20200325,000000,7.96233,8.28119,7.32463,7.73468,40714.00881806,0
+MPX.US,D,20200326,000000,8.03515,8.7363,8.00788,8.66377,38409.094832908,0
+MPX.US,D,20200327,000000,8.29937,8.37209,7.78932,7.7984,25663.012568813,0
+MPX.US,D,20200330,000000,7.84396,8.28119,7.83467,8.21755,18224.473027739,0
+MPX.US,D,20200331,000000,8.27199,8.41324,7.25171,7.36118,36347.664881696,0
+MPX.US,D,20200401,000000,7.08788,7.37008,6.86902,7.05132,53182.846656956,0
+MPX.US,D,20200402,000000,6.91467,7.57046,6.8873,7.20606,43644.001562613,0
+MPX.US,D,20200403,000000,7.28817,7.5342,6.84195,7.14233,54334.792128452,0
+MPX.US,D,20200406,000000,7.45219,7.69831,7.13323,7.39754,30535.762374085,0
+MPX.US,D,20200407,000000,7.78004,7.95324,7.16979,7.40664,43313.558945123,0
+MPX.US,D,20200408,000000,7.47047,8.16282,7.44309,7.9896,34038.658727907,0
+MPX.US,D,20200409,000000,7.88668,8.32674,7.75276,8.18998,27165.861500986,0
+MPX.US,D,20200413,000000,8.13534,8.13534,7.34281,7.40664,14556.866886252,0
+MPX.US,D,20200414,000000,7.56146,8.10807,7.51582,7.68893,29093.272929317,0
+MPX.US,D,20200415,000000,7.63429,7.63429,6.94204,6.9875,39535.464250419,0
+MPX.US,D,20200416,000000,7.12415,7.40664,6.91467,7.39754,47069.146712318,0
+MPX.US,D,20200417,000000,7.27887,7.84396,7.27887,7.49773,34309.76490015,0
+MPX.US,D,20200420,000000,7.34281,7.57623,7.31543,7.36118,14204.940383415,0
+MPX.US,D,20200421,000000,7.1606,7.4341,7.08788,7.36118,23947.370867482,0
+MPX.US,D,20200422,000000,7.68893,7.68893,7.29725,7.37946,21379.535047361,0
+MPX.US,D,20200423,000000,7.48845,7.77104,7.38846,7.47945,30192.020208523,0
+MPX.US,D,20200424,000000,7.45219,8.13534,7.42472,7.98052,23935.094361569,0
+MPX.US,D,20200427,000000,8.16282,9.01937,7.97152,8.84567,43779.043127655,0
+MPX.US,D,20200428,000000,9.27469,9.52844,8.79563,8.95526,31254.961012151,0
+MPX.US,D,20200429,000000,9.49326,10.9605,8.9572,10.413,44694.665860327,0
+MPX.US,D,20200430,000000,10.4766,10.4766,8.85506,8.85506,41927.336819121,0
+MPX.US,D,20200501,000000,8.39966,8.59094,8.02606,8.27199,43876.232132799,0
+MPX.US,D,20200504,000000,8.03515,8.91948,8.03515,8.67295,35608.005400443,0
+MPX.US,D,20200505,000000,8.78263,8.91009,8.46339,8.59094,26453.824158037,0
+MPX.US,D,20200506,000000,8.67295,8.79094,8.19918,8.27199,22404.62329109,0
+MPX.US,D,20200507,000000,8.42693,8.58176,8.06243,8.26301,34463.221224062,0
+MPX.US,D,20200508,000000,8.51109,9.01664,8.50209,8.93433,34065.257824052,0
+MPX.US,D,20200511,000000,8.8792,8.97891,8.47325,8.88858,39123.178260177,0
+MPX.US,D,20200512,000000,8.86054,8.8792,8.62134,8.75927,41341.133661779,0
+MPX.US,D,20200513,000000,8.63064,8.63064,8.29975,8.60316,42020.433655627,0
+MPX.US,D,20200514,000000,8.41002,8.69505,8.00114,8.52947,46646.630300482,0
+MPX.US,D,20200515,000000,8.46515,9.11849,8.43748,8.70423,70108.056142243,0
+MPX.US,D,20200518,000000,9.21956,9.63206,9.1357,9.45709,74445.754898144,0
+MPX.US,D,20200519,000000,9.5304,9.60664,9.15397,9.21956,41010.691044289,0
+MPX.US,D,20200520,000000,9.23696,9.84319,9.20119,9.62424,64504.854235152,0
+MPX.US,D,20200521,000000,9.48641,9.98887,9.4131,9.69657,38264.845888432,0
+MPX.US,D,20200522,000000,9.71612,9.71612,9.32024,9.69657,33400.280420435,0
+MPX.US,D,20200526,000000,10.2753,10.7454,9.89011,10.3955,82691.474702992,0
+MPX.US,D,20200527,000000,10.6711,10.6711,9.91845,10.459,74259.561225131,0
+MPX.US,D,20200528,000000,10.6242,10.9741,10.4687,10.762,61773.331669526,0
+MPX.US,D,20200529,000000,10.5529,10.7278,10.069,10.3407,105411.19497918,0
+MPX.US,D,20200601,000000,10.5617,10.5792,10.2117,10.3495,49798.623193626,0
+MPX.US,D,20200602,000000,10.5245,10.7112,10.2302,10.3407,42745.77054665,0
+MPX.US,D,20200603,000000,10.6242,11.4776,10.4326,11.195,80432.597615015,0
+MPX.US,D,20200604,000000,11.3964,11.3964,10.8471,11.0397,45844.565247504,0
+MPX.US,D,20200605,000000,11.4893,11.8001,11.3241,11.4531,71490.186099607,0
+MPX.US,D,20200608,000000,11.7923,12.2155,11.7923,11.9947,42718.148408346,0
+MPX.US,D,20200609,000000,11.7189,12.0132,11.2996,11.7562,48090.14278741,0
+MPX.US,D,20200610,000000,12.3074,12.8323,12.0992,12.8226,104468.97315036,0
+MPX.US,D,20200611,000000,12.3895,12.6388,10.8647,11.0944,85869.043650122,0
+MPX.US,D,20200612,000000,11.6632,12.0591,10.9204,11.1295,48668.161607477,0
+MPX.US,D,20200615,000000,10.809,12.0034,10.809,11.7013,55702.599495584,0
+MPX.US,D,20200616,000000,12.4814,12.4902,11.3808,11.9947,43931.476409406,0
+MPX.US,D,20200617,000000,11.8851,11.9486,11.5724,11.7189,25705.980339508,0
+MPX.US,D,20200618,000000,11.7189,11.8187,11.5674,11.6632,26911.124003294,0
+MPX.US,D,20200619,000000,11.8099,11.9634,11.3602,11.4062,43058.821447429,0
+MPX.US,D,20200622,000000,11.3964,12.0953,11.2674,12.0591,45868.095217171,0
+MPX.US,D,20200623,000000,12.3074,12.3162,12.022,12.1608,31933.23796384,0
+MPX.US,D,20200624,000000,11.9682,12.0034,11.6261,11.8187,42384.636664378,0
+MPX.US,D,20200625,000000,11.9859,12.5811,11.7101,12.5645,70811.909147918,0
+MPX.US,D,20200626,000000,12.5,12.5645,11.8187,12.326,109503.36361682,0
+MPX.US,D,20200629,000000,12.2713,12.7473,11.9291,12.6476,65475.721244433,0
+MPX.US,D,20200630,000000,12.804,12.8861,12.5284,12.7297,43775.974001176,0
+MPX.US,D,20200701,000000,12.7473,12.7952,12.4814,12.5284,36439.738676043,0
+MPX.US,D,20200702,000000,12.8138,12.9594,12.4765,12.5821,27752.064658329,0
+MPX.US,D,20200706,000000,12.977,13.0249,12.7112,12.8226,36775.29650433,0
+MPX.US,D,20200707,000000,12.6476,12.7473,12.326,12.5567,55698.507326946,0
+MPX.US,D,20200708,000000,12.5196,12.6935,12.1608,12.5733,35708.263532064,0
+MPX.US,D,20200709,000000,12.6192,12.6192,11.7757,12.3524,57494.969358871,0
+MPX.US,D,20200710,000000,12.3162,12.8861,12.3162,12.4717,30544.96975352,0
+MPX.US,D,20200713,000000,12.7659,12.9418,12.4902,12.5098,28701.447782262,0
+MPX.US,D,20200714,000000,12.454,13.1998,12.454,13.1246,29668.222622905,0
+MPX.US,D,20200715,000000,13.4754,13.8333,13.3377,13.6778,48533.120042435,0
+MPX.US,D,20200716,000000,13.668,13.7512,13.2624,13.3553,22439.40672451,0
+MPX.US,D,20200717,000000,13.4657,13.4657,13.0337,13.0698,22682.89075845,0
+MPX.US,D,20200720,000000,13.1246,13.4471,12.9956,13.3914,22676.752505494,0
+MPX.US,D,20200721,000000,13.5097,13.847,13.2712,13.7688,31574.150165887,0
+MPX.US,D,20200722,000000,13.6485,14.2096,13.6485,14.1919,24708.514234083,0
+MPX.US,D,20200723,000000,14.1919,17.013,14.1919,16.4422,454670.62690682,0
+MPX.US,D,20200724,000000,16.6366,16.6562,15.9006,16.0033,74514.298722825,0
+MPX.US,D,20200727,000000,16.36,16.4519,15.5604,16.2516,73741.90189247,0
+MPX.US,D,20200728,000000,16.0668,16.4422,16.0033,16.0668,74009.938938235,0
+MPX.US,D,20200729,000000,15.578,15.578,13.6564,13.9437,224554.68486413,0
+MPX.US,D,20200730,000000,13.7863,14.1119,12.7854,12.9868,152356.55359021,0
+MPX.US,D,20200731,000000,12.5098,12.542,11.3788,11.7923,156277.87418723,0
+MPX.US,D,20200803,000000,12.0406,13.5938,12.0406,13.409,92111.646906845,0
+MPX.US,D,20200804,000000,13.365,13.365,13.0796,13.1529,54263.179177294,0
+MPX.US,D,20200805,000000,13.2351,13.6299,13.0611,13.1627,51798.670615273,0
+MPX.US,D,20200806,000000,13.2712,13.5391,13.0962,13.1431,39212.182928045,0
+MPX.US,D,20200807,000000,13.1246,13.5459,13.0698,13.4862,68545.870764823,0
+MPX.US,D,20200810,000000,13.5215,13.7638,13.0523,13.1715,43127.36527211,0
+MPX.US,D,20200811,000000,13.4197,13.541,13.0611,13.0611,44358.08498988,0
+MPX.US,D,20200812,000000,13.2536,13.4491,13.0327,13.3005,33303.091415291,0
+MPX.US,D,20200813,000000,13.2439,14.7238,13.2439,14.3171,128313.01675974,0
+MPX.US,D,20200814,000000,14.3259,14.9926,14.2624,14.5947,95387.427901277,0
+MPX.US,D,20200817,000000,14.4198,14.669,13.191,13.5117,72989.965905303,0
+MPX.US,D,20200818,000000,13.5879,13.6319,13.3738,13.4589,34336.363996295,0
+MPX.US,D,20200819,000000,13.411,13.4676,13.1627,13.3191,46753.026685061,0
+MPX.US,D,20200820,000000,13.1246,13.5879,13.1197,13.2184,45503.89220842,0
+MPX.US,D,20200821,000000,12.9858,13.1812,12.9222,13.0141,57553.282761957,0
+MPX.US,D,20200824,000000,13.2361,13.3562,13.0044,13.3103,23038.909429925,0
+MPX.US,D,20200825,000000,13.282,13.3103,13.0698,13.2536,31199.716735542,0
+MPX.US,D,20200826,000000,13.411,14.0678,13.3475,13.8655,96996.67321803,0
+MPX.US,D,20200827,000000,14.0864,14.4931,13.9388,13.9662,61700.695676208,0
+MPX.US,D,20200828,000000,14.1138,14.232,13.282,13.411,70502.950415776,0
+MPX.US,D,20200831,000000,13.3103,13.5508,13.0796,13.3562,60722.667371811,0
+MPX.US,D,20200901,000000,13.3005,13.7814,13.2439,13.7257,50526.006168967,0
+MPX.US,D,20200902,000000,13.8919,13.9388,13.3562,13.6045,43995.928065449,0
+MPX.US,D,20200903,000000,13.5312,13.5879,13.2184,13.3191,47974.539023396,0
+MPX.US,D,20200904,000000,13.411,13.6319,13.1812,13.4862,47664.557249096,0
+MPX.US,D,20200908,000000,13.3191,15.3473,13.3054,15.2134,173301.29571982,0
+MPX.US,D,20200909,000000,15.49,16.6181,15.2497,16.5546,167330.8216775,0
+MPX.US,D,20200910,000000,16.5086,17.2378,15.8742,15.9905,121162.97510763,0
+MPX.US,D,20200911,000000,16.0179,16.7823,15.8928,16.536,107946.2934502,0
+MPX.US,D,20200914,000000,16.8038,18.2642,16.7393,17.6073,189438.76274237,0
+MPX.US,D,20200915,000000,17.8937,18.4871,17.5056,17.6806,130538.13345646,0
+MPX.US,D,20200916,000000,17.6806,18.9659,17.5613,18.8076,204126.57902502,0
+MPX.US,D,20200917,000000,18.4949,19.5485,18.3384,19.2993,151702.82965034,0
+MPX.US,D,20200918,000000,19.2993,20.8985,19.2533,19.5964,856834.63802404,0
+MPX.US,D,20200921,000000,19.1615,19.2436,16.1929,16.2847,207613.10670429,0
+MPX.US,D,20200922,000000,16.1753,16.3698,15.0111,15.5291,149246.50542561,0
+MPX.US,D,20200923,000000,15.2692,15.6582,14.5566,14.5849,132691.63720202,0
+MPX.US,D,20200924,000000,14.7238,14.9368,14.2067,14.4198,84849.07061719,0
+MPX.US,D,20200925,000000,14.3728,14.5302,13.9945,14.3259,62998.9361765,0
+MPX.US,D,20200928,000000,14.5126,14.842,13.9007,14.1783,79769.666295717,0
+MPX.US,D,20200929,000000,14.0776,14.4198,14.0678,14.2154,69072.73747692,0
+MPX.US,D,20200930,000000,14.0678,14.6787,14.0678,14.4549,103368.17978683,0
+MPX.US,D,20201001,000000,14.7804,15.8243,14.5849,15.7325,111339.72429296,0
+MPX.US,D,20201002,000000,15.4539,16.1753,15.4539,15.9261,50315.259484128,0
+MPX.US,D,20201005,000000,16.147,16.5448,16.0179,16.1107,77454.52188897,0
+MPX.US,D,20201006,000000,16.1753,16.8781,16.147,16.2672,55964.498288393,0
+MPX.US,D,20201007,000000,16.4901,16.9661,15.6484,16.147,126558.49945636,0
+MPX.US,D,20201008,000000,16.36,16.36,15.9358,15.9905,35351.22181843,0
+MPX.US,D,20201009,000000,15.7667,16.36,15.6299,15.9163,51002.743815252,0
+MPX.US,D,20201012,000000,15.9905,16.1107,15.4803,15.9524,31605.864472828,0
+MPX.US,D,20201013,000000,15.7491,16.147,15.6201,15.9524,32675.966571572,0
+MPX.US,D,20201014,000000,16.0814,16.0814,15.3884,15.4998,19622.971659654,0
+MPX.US,D,20201015,000000,15.4803,16.0462,15.1587,15.972,37685.804026205,0
+MPX.US,D,20201016,000000,16.055,16.4901,15.796,16.2847,30120.407257364,0
+MPX.US,D,20201019,000000,16.3796,16.5546,15.8058,15.8439,15748.711001965,0
+MPX.US,D,20201020,000000,15.972,16.3229,15.972,16.1303,19778.474067884,0
+MPX.US,D,20201021,000000,16.231,16.3943,15.8243,16.0277,24762.735468532,0
+MPX.US,D,20201022,000000,16.0814,16.1802,15.7589,16.0179,28841.604558101,0
+MPX.US,D,20201023,000000,16.1655,16.536,15.8782,16.0003,17837.763091482,0
+MPX.US,D,20201026,000000,15.8058,15.8058,15.1401,15.4637,34102.08734179,0
+MPX.US,D,20201027,000000,15.4637,16.231,15.3357,16.1753,39319.602354783,0
+MPX.US,D,20201028,000000,15.1489,15.7139,14.0209,14.0678,55355.788203543,0
+MPX.US,D,20201029,000000,14.1881,15.1587,14.1783,14.7238,35933.332807135,0
+MPX.US,D,20201030,000000,14.6308,15.1587,13.8919,14.6602,49137.737958647,0
+MPX.US,D,20201102,000000,14.9926,15.5145,14.8518,15.2888,28392.48905012,0
+MPX.US,D,20201103,000000,15.6856,16.1205,15.6397,15.9065,31829.91070574,0
+MPX.US,D,20201104,000000,15.666,16.2721,15.4275,16.1929,23892.126590873,0
+MPX.US,D,20201105,000000,16.3141,16.7677,16.1753,16.6474,25162.744952862,0
+MPX.US,D,20201106,000000,16.7677,16.7677,15.7237,15.8058,33869.856771604,0
+MPX.US,D,20201109,000000,16.6054,17.6846,14.7433,14.7824,65837.878168864,0
+MPX.US,D,20201110,000000,14.7726,15.5321,14.539,15.0062,41780.018748166,0
+MPX.US,D,20201111,000000,15.2281,15.3034,14.802,15.2457,34372.170471875,0
+MPX.US,D,20201112,000000,15.1353,15.1353,14.7531,14.9867,22608.208680813,0
+MPX.US,D,20201113,000000,15.1734,15.3405,14.8274,15.1069,22168.300552266,0
+MPX.US,D,20201116,000000,15.5077,15.7315,15.2232,15.6289,33337.87484871,0
+MPX.US,D,20201117,000000,15.6191,16.0482,15.5077,15.9368,22684.936842768,0
+MPX.US,D,20201118,000000,15.9632,15.9632,15.5634,15.5634,17237.237343907,0
+MPX.US,D,20201119,000000,15.4148,15.537,15.2555,15.3483,14420.802279051,0
+MPX.US,D,20201120,000000,15.1636,15.537,15.1353,15.4519,29471.798528298,0
+MPX.US,D,20201123,000000,15.4519,15.9632,15.2555,15.6748,28053.862095355,0
+MPX.US,D,20201124,000000,15.7862,15.8791,15.5546,15.7491,29305.042656314,0
+MPX.US,D,20201125,000000,15.6748,15.6846,15.2457,15.2936,19303.782505917,0
+MPX.US,D,20201127,000000,15.4784,15.5546,14.8547,15.4705,14736.922306309,0
+MPX.US,D,20201130,000000,15.2457,15.2457,14.3338,14.3523,45136.620073192,0
+MPX.US,D,20201201,000000,14.5302,14.8645,14.4647,14.7922,29246.729253228,0
+MPX.US,D,20201202,000000,14.623,15.0766,14.4931,14.8361,26396.53379711,0
+MPX.US,D,20201203,000000,14.7922,14.8196,14.2516,14.3161,26854.856684526,0
+MPX.US,D,20201204,000000,14.2418,14.6104,13.8079,14.3338,29262.074885619,0
+MPX.US,D,20201207,000000,14.4462,14.8938,14.1294,14.6602,37730.81788122,0
+MPX.US,D,20201208,000000,14.6054,15.1734,14.3719,15.0884,25930.026572419,0
+MPX.US,D,20201209,000000,15.2281,15.2281,13.9711,13.9711,50097.351504173,0
+MPX.US,D,20201210,000000,13.9622,15.2036,13.9622,15.0414,35538.438533603,0
+MPX.US,D,20201211,000000,14.8743,15.2848,14.6983,15.2457,32289.256635315,0
+MPX.US,D,20201214,000000,15.2457,15.4608,14.9094,15.1167,18274.60209355,0
+MPX.US,D,20201215,000000,15.1069,15.4519,14.8938,15.2848,24893.684864936,0
+MPX.US,D,20201216,000000,15.2096,15.5908,15.2096,15.3767,23376.51334253,0
+MPX.US,D,20201217,000000,15.537,15.7667,15.2555,15.3132,29649.807864035,0
+MPX.US,D,20201218,000000,15.4148,15.581,14.5673,14.7247,184266.26158438,0
+MPX.US,D,20201221,000000,14.5488,14.9222,14.1578,14.9036,41364.663631446,0
+MPX.US,D,20201222,000000,14.8361,15.4979,14.7629,15.4431,16261.25512383,0
+MPX.US,D,20201223,000000,14.9573,15.3581,14.1245,14.5214,73997.662432323,0
+MPX.US,D,20201224,000000,14.5214,14.8938,14.4462,14.8938,26689.123854702,0
+MPX.US,D,20201228,000000,14.8743,14.9573,14.3161,14.3161,34291.350141281,0
+MPX.US,D,20201229,000000,14.3338,14.5546,13.7492,13.758,46424.63015189,0
+MPX.US,D,20201230,000000,13.8508,13.9622,13.6075,13.8508,23723.32463457,0
+MPX.US,D,20201231,000000,13.9809,13.9809,13.5341,13.5341,17713.974990193,0
+MPX.US,D,20210104,000000,13.5341,13.6358,13.1246,13.3954,23603.628701919,0
+MPX.US,D,20210105,000000,13.4784,14.3073,13.4784,13.7854,27635.437852157,0
+MPX.US,D,20210106,000000,14.1763,14.9769,14.0464,14.3817,48208.815677902,0
+MPX.US,D,20210107,000000,14.3817,14.802,14.3817,14.4833,23164.743615533,0
+MPX.US,D,20210108,000000,14.6054,14.7629,13.7209,14.1021,28451.825495366,0
+MPX.US,D,20210111,000000,13.8411,14.7168,13.8411,14.6152,28288.138749861,0
+MPX.US,D,20210112,000000,14.6699,15.3132,14.5214,15.2555,28550.037542669,0
+MPX.US,D,20210113,000000,15.2369,15.3034,14.7433,14.884,18798.399679168,0
+MPX.US,D,20210114,000000,14.884,15.2183,14.7824,14.9036,17622.924238006,0
+MPX.US,D,20210115,000000,14.7726,14.7922,14.0366,14.6514,23538.154003717,0
+MPX.US,D,20210119,000000,14.8196,15.2457,14.5673,15.2183,21578.005226286,0
+MPX.US,D,20210120,000000,15.0981,15.3679,14.8449,15.0795,26484.51542282,0
+MPX.US,D,20210121,000000,15.1167,15.275,14.5673,14.802,18077.154956784,0
+MPX.US,D,20210122,000000,14.6602,15.1617,14.4696,15.0981,17704.767610759,0
+MPX.US,D,20210125,000000,15.0238,15.4343,14.7433,14.8938,24341.242098855,0
+MPX.US,D,20210126,000000,14.8274,15.5908,14.7423,15.405,37918.034596391,0
+MPX.US,D,20210127,000000,16.1029,16.2887,14.2799,15.0238,70538.756891355,0
+MPX.US,D,20210128,000000,15.3034,15.4431,14.8293,15.275,34434.576043598,0
+MPX.US,D,20210129,000000,15.275,15.3581,14.9623,15.1539,44486.988301966,0
+MPX.US,D,20210201,000000,15.6103,15.8527,15.1832,15.7413,33277.515361306,0
+MPX.US,D,20210202,000000,15.9632,16.6719,15.8791,16.5506,37179.398157297,0
+MPX.US,D,20210203,000000,16.532,16.8478,15.8243,16.578,32256.519286214,0
+MPX.US,D,20210204,000000,16.6807,17.2241,16.5887,16.7843,51157.223181323,0
+MPX.US,D,20210205,000000,17.0541,17.5183,16.4705,17.4529,30537.808458404,0
+MPX.US,D,20210208,000000,17.5828,17.9465,17.5183,17.7696,44878.813449021,0
+MPX.US,D,20210209,000000,17.6846,17.7794,17.012,17.1527,28892.756666072,0
+MPX.US,D,20210210,000000,17.1527,17.3385,16.5536,16.8898,46462.482711788,0
+MPX.US,D,20210211,000000,16.8234,16.9925,16.3346,16.5438,22533.526603176,0
+MPX.US,D,20210212,000000,16.5067,16.9739,16.3757,16.928,23953.509120437,0
+MPX.US,D,20210216,000000,17.0853,17.0853,16.3943,16.3943,29038.028652708,0
+MPX.US,D,20210217,000000,16.188,16.6845,15.9534,16.2446,27719.327309228,0
+MPX.US,D,20210218,000000,16.1039,16.5624,16.0668,16.3561,17638.269870397,0
+MPX.US,D,20210219,000000,16.4402,16.8996,16.4402,16.5624,26868.156232599,0
+MPX.US,D,20210222,000000,16.4783,16.8429,16.1968,16.1968,14851.503028162,0
+MPX.US,D,20210223,000000,16.2446,16.6895,15.8155,16.5624,23572.937437137,0
+MPX.US,D,20210224,000000,16.5536,17.0208,16.4969,16.5995,23670.126442281,0
+MPX.US,D,20210225,000000,16.6845,16.7305,15.8606,15.9456,17999.403752668,0
+MPX.US,D,20210226,000000,16.1694,16.3757,15.7305,15.7305,22774.964552797,0
+MPX.US,D,20210301,000000,16.3659,16.9094,16.1694,16.5995,28266.654864513,0
+MPX.US,D,20210302,000000,16.7208,16.7687,16.2446,16.3102,27792.986344705,0
+MPX.US,D,20210303,000000,16.3376,16.8058,16.0111,16.1596,23958.624331235,0
+MPX.US,D,20210304,000000,16.1596,16.2125,15.4315,16.1508,25983.224764709,0
+MPX.US,D,20210305,000000,16.3561,16.6083,15.8332,16.5154,19435.754944481,0
+MPX.US,D,20210308,000000,16.8234,17.1889,16.5252,16.5809,36625.932349056,0
+MPX.US,D,20210309,000000,16.8429,16.9368,16.5252,16.6181,22967.296478766,0
+MPX.US,D,20210310,000000,16.8898,17.5633,16.8898,17.4607,35217.203295547,0
+MPX.US,D,20210311,000000,17.5271,17.6571,17.0072,17.1889,52047.26986001,0
+MPX.US,D,20210312,000000,17.1625,17.5936,16.8429,16.8429,40387.658369209,0
+MPX.US,D,20210315,000000,16.8058,17.3483,16.666,17.3483,35794.199073455,0
+MPX.US,D,20210316,000000,17.1146,17.1146,16.666,16.7208,45186.749139003,0
+MPX.US,D,20210317,000000,16.7208,16.8244,16.0297,16.2819,150127.34472486,0
+MPX.US,D,20210318,000000,16.2819,16.3102,15.4852,15.6553,28766.922480464,0
+MPX.US,D,20210319,000000,15.4852,16.4881,15.4852,16.3561,165500.59925431,0
+MPX.US,D,20210322,000000,16.5624,16.5624,15.8234,15.8332,30093.80816122,0
+MPX.US,D,20210323,000000,15.7481,15.8332,14.888,15.0287,44537.117367777,0
+MPX.US,D,20210324,000000,15.1118,15.2888,14.6533,14.7012,110379.08770528,0
+MPX.US,D,20210325,000000,14.5879,15.1313,14.2174,15.0561,34198.253304775,0
+MPX.US,D,20210326,000000,15.1782,15.6367,15.0942,15.5047,34154.26249192,0
+MPX.US,D,20210329,000000,15.3278,16.0061,15.1313,15.2242,15158.415675985,0
+MPX.US,D,20210330,000000,15.4578,15.6083,15.3463,15.495,11946.063295436,0
+MPX.US,D,20210331,000000,15.5341,15.7237,15.1782,15.2242,27387.861649579,0
+MPX.US,D,20210401,000000,15.2896,15.4403,15.0004,15.1968,19055.183261181,0
+MPX.US,D,20210405,000000,15.2339,15.5341,15.0834,15.364,24395.463333304,0
+MPX.US,D,20210406,000000,15.364,15.364,15.0659,15.1587,11170.597338603,0
+MPX.US,D,20210407,000000,15.0659,15.364,14.9163,15.102,16716.508884768,0
+MPX.US,D,20210408,000000,15.0365,15.1587,14.7042,15.102,18264.371671956,0
+MPX.US,D,20210409,000000,15.1118,15.4403,15.0659,15.3924,10212.006835236,0
+MPX.US,D,20210412,000000,15.5341,15.8332,15.5047,15.6826,20440.382345022,0
+MPX.US,D,20210413,000000,15.664,15.6895,15.2809,15.364,10325.564514931,0
+MPX.US,D,20210414,000000,15.711,15.711,14.9711,15.1401,44650.675047472,0
+MPX.US,D,20210415,000000,15.2339,15.2809,14.8782,15.2809,29055.420369419,0
+MPX.US,D,20210416,000000,15.5526,15.6171,15.1685,15.5702,17134.933127966,0
+MPX.US,D,20210419,000000,15.4021,15.4676,14.9808,15.4021,15650.498954662,0
+MPX.US,D,20210420,000000,15.2994,15.2994,14.8782,14.888,14455.585712471,0
+MPX.US,D,20210421,000000,14.8782,15.2339,14.8782,15.1782,12396.201845577,0
+MPX.US,D,20210422,000000,15.319,15.7618,15.2682,15.6367,30385.375176652,0
+MPX.US,D,20210423,000000,15.6367,16.3376,15.6367,16.3278,20076.179336272,0
+MPX.US,D,20210426,000000,16.404,16.4216,16.0111,16.2349,21882.871789791,0
+MPX.US,D,20210427,000000,16.1039,16.8429,16.1039,16.7881,23768.338489585,0
+MPX.US,D,20210428,000000,16.9827,16.9827,15.8694,16.2819,24149.933215045,0
+MPX.US,D,20210429,000000,16.6083,16.6083,15.8146,16.0297,22236.844376947,0
+MPX.US,D,20210430,000000,15.9456,16.3474,15.9456,16.2446,46557.625632613,0
+MPX.US,D,20210503,000000,16.4685,16.4685,15.927,16.4685,21589.25869004,0
+MPX.US,D,20210504,000000,16.1968,16.1968,15.5986,15.6455,24079.343306045,0
+MPX.US,D,20210505,000000,15.8782,15.8879,15.6826,15.8332,13520.52517877,0
+MPX.US,D,20210506,000000,15.8977,16.1792,15.6367,15.9456,30732.186468692,0
+MPX.US,D,20210507,000000,16.0209,16.0404,15.6054,15.7843,15483.743082678,0
+MPX.US,D,20210510,000000,15.7746,16.0209,15.5213,15.6152,19602.510816465,0
+MPX.US,D,20210511,000000,15.3982,15.7941,15.1724,15.5116,19456.215787669,0
+MPX.US,D,20210512,000000,15.5116,15.7383,15.5116,15.6152,30497.909814187,0
+MPX.US,D,20210513,000000,15.5761,16.2085,15.5761,16.0492,26655.363463441,0
+MPX.US,D,20210514,000000,16.058,16.1616,15.8879,16.0492,9815.0664773845,0
+MPX.US,D,20210517,000000,15.8508,16.1196,15.7648,15.8508,5826.2250978429,0
+MPX.US,D,20210518,000000,15.927,16.1147,15.6435,15.8039,8000.1896865903,0
+MPX.US,D,20210519,000000,15.5956,15.6621,15.2994,15.3601,9459.0478059097,0
+MPX.US,D,20210520,000000,15.408,16.1049,15.276,15.8782,26234.893135923,0
+MPX.US,D,20210521,000000,15.9632,15.9632,15.5858,15.7091,11912.302904176,0
+MPX.US,D,20210524,000000,15.6806,15.6806,15.276,15.2946,14730.784053352,0
+MPX.US,D,20210525,000000,15.4373,15.4373,15.1626,15.2096,11132.744778705,0
+MPX.US,D,20210526,000000,15.3601,15.7285,15.1626,15.6435,14311.336767993,0
+MPX.US,D,20210527,000000,15.6993,15.973,15.6993,15.7383,12537.381663576,0
+MPX.US,D,20210528,000000,15.9456,15.9456,15.2828,15.3044,6900.4193652239,0
+MPX.US,D,20210601,000000,15.3601,15.7569,15.3239,15.3503,16591.69774132,0
+MPX.US,D,20210602,000000,15.5399,15.5399,15.2193,15.5399,8983.3332017838,0
+MPX.US,D,20210603,000000,15.3503,15.3503,14.9642,15.0776,27845.161494836,0
+MPX.US,D,20210604,000000,15.1343,15.192,14.6631,14.8156,25367.353384744,0
+MPX.US,D,20210607,000000,14.7374,14.8899,14.4276,14.8156,20256.234756328,0
+MPX.US,D,20210608,000000,14.8058,15.408,14.6094,15.1343,21254.723903913,0
+MPX.US,D,20210609,000000,15.192,15.4363,14.8312,14.9456,18021.910680176,0
+MPX.US,D,20210610,000000,15.0032,15.0307,14.6074,14.7667,9087.6835020436,0
+MPX.US,D,20210611,000000,14.6074,14.8567,14.6074,14.7374,10601.785897971,0
+MPX.US,D,20210614,000000,14.6338,14.9026,14.6338,14.7961,19718.114580478,0
+MPX.US,D,20210615,000000,14.8899,15.927,14.6827,15.8322,57509.291949102,0
+MPX.US,D,20210616,000000,15.6904,17.0755,15.3367,16.7364,98216.139472047,0
+MPX.US,D,20210617,000000,16.6709,16.9631,15.8508,16.4725,49351.553769963,0
+MPX.US,D,20210618,000000,16.0111,17.4157,15.8508,17.2075,171490.51109766,0
+MPX.US,D,20210621,000000,16.8302,17.6601,16.7461,16.9152,50338.789453795,0
+MPX.US,D,20210622,000000,16.9719,16.9719,16.5194,16.5956,22550.918319886,0
+MPX.US,D,20210623,000000,16.6328,16.9533,15.8225,16.0111,45941.754252648,0
+MPX.US,D,20210624,000000,15.973,16.1342,15.7648,16.0951,20235.77391314,0
+MPX.US,D,20210625,000000,16.1342,16.1548,15.4373,15.4539,125475.09780954,0
+MPX.US,D,20210628,000000,15.6249,15.6944,14.928,15.0395,37995.785800507,0
+MPX.US,D,20210629,000000,15.1157,15.2427,14.4374,14.5879,47274.77818636,0
+MPX.US,D,20210630,000000,14.5214,14.8312,14.4002,14.5497,28578.682723133,0
+MPX.US,D,20210701,000000,14.6729,15.2662,14.6729,15.2467,26825.188461904,0
+MPX.US,D,20210702,000000,15.3796,15.5018,15.0776,15.2858,12041.206216262,0
+MPX.US,D,20210706,000000,15.2565,15.2565,14.928,15.0395,13155.299127859,0
+MPX.US,D,20210707,000000,14.9642,15.0541,14.7961,14.9545,6292.7323225341,0
+MPX.US,D,20210708,000000,14.7765,14.8557,14.4745,14.6925,8869.7755220892,0
+MPX.US,D,20210709,000000,14.7569,15.1343,14.7569,15.1343,6347.9765991423,0
+MPX.US,D,20210712,000000,14.8801,15.3503,14.8801,15.3044,7539.8207148555,0
+MPX.US,D,20210713,000000,15.2193,15.4373,14.9642,15.3601,19324.243349105,0
+MPX.US,D,20210714,000000,15.3698,15.3836,15.0395,15.1529,10238.605931381,0
+MPX.US,D,20210715,000000,15.0121,15.5585,14.841,15.1157,27033.889062423,0
+MPX.US,D,20210716,000000,15.276,15.4637,14.7961,14.8997,20571.331741427,0
+MPX.US,D,20210719,000000,14.711,15.2096,14.4002,15.0874,14871.963871351,0
+MPX.US,D,20210720,000000,15.192,16.84,15.1529,15.7648,70043.604486201,0
+MPX.US,D,20210721,000000,16.0111,16.4206,15.4637,15.6054,18222.42694342,0
+MPX.US,D,20210722,000000,15.3796,15.7843,15.3796,15.7843,4610.8510124632,0
+MPX.US,D,20210723,000000,15.9173,15.9173,15.5497,15.5497,6423.6817189386,0
+MPX.US,D,20210726,000000,15.5858,15.5858,15.0972,15.3327,2188.2871789791,0
+MPX.US,D,20210727,000000,15.2838,15.6152,14.6631,15.2565,12110.773083102,0
+MPX.US,D,20210728,000000,15.4539,15.4539,14.801,15.1529,12636.616753039,0
+MPX.US,D,20210729,000000,15.1255,15.3601,15.1255,15.1343,10163.923853743,0
+MPX.US,D,20210730,000000,15.1626,15.6211,15.1157,15.4177,6212.9350341001,0
+MPX.US,D,20210802,000000,15.6054,15.6054,14.7208,14.8997,11303.592819326,0
+MPX.US,D,20210803,000000,14.7667,15.2379,14.7667,15.1255,11694.394924222,0
+MPX.US,D,20210804,000000,14.9358,15.3327,14.9358,15.0032,15895.006030761,0
+MPX.US,D,20210805,000000,14.928,14.974,14.6104,14.711,20355.469845791,0
+MPX.US,D,20210806,000000,14.8058,15.0307,14.8058,14.8899,11640.173689773,0
+MPX.US,D,20210809,000000,15.0697,15.0697,14.5761,14.6514,6442.096477808,0
+MPX.US,D,20210810,000000,14.7657,14.9651,14.5957,14.6905,10177.223401816,0
+MPX.US,D,20210811,000000,14.4813,14.7198,14.4813,14.6611,10927.113304664,0
+MPX.US,D,20210812,000000,14.5566,14.8098,14.3669,14.3669,12263.206364854,0
+MPX.US,D,20210813,000000,14.2536,14.623,13.1138,13.4169,78351.729862773,0
+MPX.US,D,20210816,000000,13.4657,13.6554,13.1988,13.3123,21126.843633987,0
+MPX.US,D,20210817,000000,13.2848,13.4657,12.544,12.6671,44029.68845671,0
+MPX.US,D,20210818,000000,12.6671,13.456,12.6671,13.456,25570.938774466,0
+MPX.US,D,20210819,000000,13.3797,13.456,12.9144,13.1324,21824.558386705,0
+MPX.US,D,20210820,000000,12.9994,13.5704,12.9994,13.5704,15340.517180361,0
+MPX.US,D,20210823,000000,13.7502,13.845,13.3103,13.456,12503.621272315,0
+MPX.US,D,20210824,000000,12.9838,13.6954,12.9838,13.541,12709.252746357,0
+MPX.US,D,20210825,000000,13.6847,14.0063,13.4754,13.5508,10501.527766349,0
+MPX.US,D,20210826,000000,13.4364,13.6026,12.9046,12.9046,50489.176651228,0
+MPX.US,D,20210827,000000,12.9242,13.3034,12.9144,12.9144,43103.835302444,0
+MPX.US,D,20210830,000000,13.1519,13.8352,13.1519,13.3894,28101.945076847,0
+MPX.US,D,20210831,000000,13.5215,13.5801,13.3123,13.4657,10580.302012623,0
+MPX.US,D,20210901,000000,13.6065,13.6065,13.2751,13.4364,14966.083750016,0
+MPX.US,D,20210902,000000,13.4657,13.93,13.3034,13.845,24030.237282393,0
+MPX.US,D,20210903,000000,13.7404,13.7404,13.3992,13.5215,15900.121241558,0
+MPX.US,D,20210907,000000,13.4364,13.4364,12.2116,12.2595,186919.00990374,0
+MPX.US,D,20210908,000000,12.2595,12.3641,12.2116,12.2116,146122.13467077,0
+MPX.US,D,20210909,000000,12.2302,12.411,12.2116,12.2116,81539.529231497,0
+MPX.US,D,20210910,000000,12.2302,12.4208,12.2116,12.2116,114400.66643392,0
+MPX.US,D,20210913,000000,12.2967,12.4491,12.2116,12.2116,117481.04637591,0
+MPX.US,D,20210914,000000,12.3817,12.4208,11.2243,11.4706,146851.56373042,0
+MPX.US,D,20210915,000000,11.4902,14.0474,10.4453,13.8548,484726.58250814,0
+MPX.US,D,20210916,000000,13.7111,13.8069,11.3954,11.9164,476130.98228477,0
+MPX.US,D,20210917,000000,11.9262,12.2116,10.9497,12.0601,959059.05667666,0
+MPX.US,D,20210920,000000,11.8607,11.9556,11.11,11.3758,92101.416485251,0
+MPX.US,D,20210921,000000,11.5185,11.6134,10.9399,11.3094,39119.08609154,0
+MPX.US,D,20210922,000000,11.4619,11.7659,11.2243,11.585,63138.06991018,0
+MPX.US,D,20210923,000000,11.6134,11.8705,11.4902,11.6516,52264.154797805,0
+MPX.US,D,20210924,000000,11.5948,11.7659,11.4521,11.6134,54254.994840018,0
+MPX.US,D,20210927,000000,11.5567,12.0885,11.5567,11.9458,45965.284222315,0
+MPX.US,D,20210928,000000,11.9262,12.2498,11.7766,11.936,52653.933860541,0
+MPX.US,D,20210929,000000,12.0406,12.3064,11.9741,12.1256,55334.304318196,0
+MPX.US,D,20210930,000000,12.1921,12.2595,11.8216,11.8793,24062.974631495,0
+MPX.US,D,20211001,000000,11.8891,12.1745,11.8216,11.9839,33968.068818908,0
+MPX.US,D,20211004,000000,12.0308,12.3348,11.8891,12.2498,40305.814996456,0
+MPX.US,D,20211005,000000,12.1833,12.326,11.9975,12.0885,25326.431698367,0
+MPX.US,D,20211006,000000,11.9839,12.2781,11.8041,12.0699,29642.64656892,0
+MPX.US,D,20211007,000000,12.0406,12.2781,12.0406,12.1168,35849.443350063,0
+MPX.US,D,20211008,000000,12.2214,12.2693,11.8793,12.107,14731.807095511,0
+MPX.US,D,20211011,000000,12.107,12.1833,11.8656,12.0308,10577.232886145,0
+MPX.US,D,20211012,000000,12.0308,12.2019,11.9389,12.1833,14961.991581379,0
+MPX.US,D,20211013,000000,12.0885,12.2214,11.9164,12.107,29346.987384851,0
+MPX.US,D,20211014,000000,12.2214,12.501,12.0601,12.2214,25240.496156976,0
+MPX.US,D,20211015,000000,12.4677,12.497,12.1168,12.1452,28979.715249622,0
+MPX.US,D,20211018,000000,12.0122,12.3915,12.0122,12.1647,20366.723309545,0
+MPX.US,D,20211019,000000,12.1745,12.3446,12.0308,12.1833,14214.147762849,0
+MPX.US,D,20211020,000000,12.107,12.2693,12.0601,12.2019,18606.067753199,0
+MPX.US,D,20211021,000000,12.1256,12.3348,12.0787,12.107,15463.28223949,0
+MPX.US,D,20211022,000000,12.0406,12.2595,12.0406,12.1256,12948.644611659,0
+MPX.US,D,20211025,000000,12.0973,12.2967,12.0504,12.1833,17737.50495986,0
+MPX.US,D,20211026,000000,12.107,12.1921,11.9262,12.107,39649.021930114,0
+MPX.US,D,20211027,000000,11.9604,12.1256,11.6799,11.8412,42212.765581597,0
+MPX.US,D,20211028,000000,11.7845,11.9077,11.6995,11.7562,23751.969815034,0
+MPX.US,D,20211029,000000,11.7659,12.2116,11.7366,12.0308,204180.80025947,0
+MPX.US,D,20211101,000000,12.0787,12.1452,11.8216,11.9653,18453.634471447,0
+MPX.US,D,20211102,000000,11.9653,12.1647,11.7943,12.1168,40661.833667931,0
+MPX.US,D,20211103,000000,12.0308,12.1452,11.9937,12.107,90990.392700131,0
+MPX.US,D,20211104,000000,12.0885,12.0973,11.9653,12.0885,62180.502448971,0
+MPX.US,D,20211105,000000,12.2214,12.326,11.9653,12.0699,173213.31409411,0
+MPX.US,D,20211108,000000,12.2214,12.5537,12.1549,12.4863,53030.413375204,0
+MPX.US,D,20211109,000000,12.4863,12.6114,12.152,12.3338,45411.818414073,0
+MPX.US,D,20211110,000000,12.3534,12.4961,12.3142,12.4589,44151.43047368,0
+MPX.US,D,20211111,000000,12.4961,12.4961,12.3905,12.4775,94187.399448289,0
+MPX.US,D,20211112,000000,12.4775,13.2155,12.3856,13.062,142043.26558119,0
+MPX.US,D,20211115,000000,13.0327,13.0327,12.3582,12.4589,52306.099526341,0
+MPX.US,D,20211116,000000,12.4003,12.4003,12.0171,12.2849,28955.162237796,0
+MPX.US,D,20211117,000000,12.2771,12.2771,11.7688,11.8255,42181.051274655,0
+MPX.US,D,20211118,000000,11.8069,11.9408,11.3182,11.3944,62192.778954884,0
+MPX.US,D,20211119,000000,11.2029,11.4706,10.7806,10.982,87605.146194641,0
+MPX.US,D,20211122,000000,11.1267,11.3367,11.0455,11.0778,38419.325254502,0
+MPX.US,D,20211123,000000,11.1736,11.2938,11.0406,11.2321,29140.332868649,0
+MPX.US,D,20211124,000000,11.2419,11.6055,11.2419,11.5195,20938.603876655,0
+MPX.US,D,20211126,000000,11.2596,11.6437,11.0113,11.6241,254377.3868531,0
+MPX.US,D,20211129,000000,11.6437,11.7395,11.5283,11.5762,46164.7774434,0
+MPX.US,D,20211130,000000,11.5,11.5333,11.0211,11.3279,35326.668806605,0
+MPX.US,D,20211201,000000,11.5,11.7199,11.414,11.4325,46164.7774434,0
+MPX.US,D,20211202,000000,11.5479,11.7688,11.3563,11.6534,23365.259878776,0
+MPX.US,D,20211203,000000,11.7688,11.7688,11.3367,11.4902,25135.122814557,0
+MPX.US,D,20211206,000000,11.5958,12.0757,11.5958,11.9408,32557.29368108,0
+MPX.US,D,20211207,000000,12.0933,12.5733,12.0513,12.3905,54256.017882177,0
+MPX.US,D,20211208,000000,12.4003,12.6877,12.1422,12.3338,31965.975312941,0
+MPX.US,D,20211209,000000,12.1803,12.3387,11.7199,11.7395,33811.543368518,0
+MPX.US,D,20211210,000000,11.7688,11.9213,11.4706,11.6818,41648.046309602,0
+MPX.US,D,20211213,000000,11.5577,11.7492,11.2792,11.4521,30872.343244531,0
+MPX.US,D,20211214,000000,11.3748,11.6534,11.2694,11.3748,104393.26803057,0
+MPX.US,D,20211215,000000,11.4804,11.5479,11.0309,11.5381,44493.126554923,0
+MPX.US,D,20211216,000000,11.5381,11.586,11.3084,11.5,43926.361198609,0
+MPX.US,D,20211217,000000,11.5762,11.6153,11.0876,11.1363,107179.01183064,0
+MPX.US,D,20211220,000000,11.0113,11.1169,10.6663,11.0582,48626.216878942,0
+MPX.US,D,20211221,000000,11.2126,11.4619,11.1267,11.2694,32427.367326835,0
+MPX.US,D,20211222,000000,11.2596,11.4902,11.1834,11.4423,16812.674847752,0
+MPX.US,D,20211223,000000,11.5,11.7199,11.3279,11.6055,25731.556393493,0
+MPX.US,D,20211227,000000,11.6818,12.1324,11.6632,12.066,36898.061563459,0
+MPX.US,D,20211228,000000,11.979,12.0709,11.845,11.9017,16176.342624599,0
+MPX.US,D,20211229,000000,11.9604,12.1031,11.8353,12.0464,17781.495772715,0
+MPX.US,D,20211230,000000,11.9887,12.3142,11.9702,12.0464,21418.410649419,0
+MPX.US,D,20211231,000000,12.066,12.1031,11.9311,11.979,20486.419242196,0
+MPX.US,D,20220103,000000,11.9311,12.0953,11.8157,12.066,26864.06406396,0
+MPX.US,D,20220104,000000,12.0073,12.1803,11.8548,11.9702,15888.867777805,0
+MPX.US,D,20220105,000000,11.8832,11.9556,11.5762,11.6339,14073.99098701,0
+MPX.US,D,20220106,000000,11.6965,11.9311,11.5049,11.8353,12236.60726871,0
+MPX.US,D,20220107,000000,11.7395,11.8069,11.672,11.7013,10898.4681242,0
+MPX.US,D,20220110,000000,11.7111,11.7111,11.3846,11.6437,16974.315508939,0
+MPX.US,D,20220111,000000,11.5577,11.8548,11.4902,11.7111,22973.434731723,0
+MPX.US,D,20220112,000000,11.5714,11.6241,11.4042,11.4042,21455.240167157,0
+MPX.US,D,20220113,000000,11.4423,11.8333,11.4423,11.5381,18700.187631864,0
+MPX.US,D,20220114,000000,11.5577,11.5812,11.2792,11.4042,22131.471034528,0
+MPX.US,D,20220118,000000,11.4804,11.6153,11.2175,11.2596,17645.431165513,0
+MPX.US,D,20220119,000000,11.2419,11.2419,11.0211,11.0211,14727.714926874,0
+MPX.US,D,20220120,000000,11.1169,11.1677,10.6663,10.6663,22025.074649949,0
+MPX.US,D,20220121,000000,10.6379,10.9644,10.6379,10.6663,28051.816011036,0
+MPX.US,D,20220124,000000,10.5421,11.0309,10.3593,10.9624,32101.016877983,0
+MPX.US,D,20220125,000000,10.8002,10.9722,10.5705,10.7523,10749.103968926,0
+MPX.US,D,20220126,000000,11.1071,11.5958,10.8862,11.1931,26177.602774997,0
+MPX.US,D,20220127,000000,11.3563,11.5958,11.3563,11.5283,12927.160726312,0
+MPX.US,D,20220128,000000,11.5283,11.6916,11.4042,11.6916,15382.461908897,0
+MPX.US,D,20220131,000000,11.5479,11.7688,11.5283,11.7492,11237.095078965,0
+MPX.US,D,20220201,000000,11.7874,11.8734,11.6916,11.8734,9681.0479545017,0
+MPX.US,D,20220202,000000,11.7776,12.0757,11.7776,11.9887,27779.686796633,0
+MPX.US,D,20220203,000000,11.8353,12.0366,11.8275,11.9017,15255.604681129,0
+MPX.US,D,20220204,000000,11.8929,11.9496,11.7492,11.9115,12356.30320136,0
+MPX.US,D,20220207,000000,11.8734,12.066,11.5283,11.8548,13769.124423506,0
+MPX.US,D,20220208,000000,11.9213,12.3631,11.8832,12.2282,29448.268558632,0
+MPX.US,D,20220209,000000,12.2859,12.3446,11.8412,11.9476,13755.824875434,0
+MPX.US,D,20220210,000000,11.8999,12.1686,11.6622,11.7248,21284.392126536,0
+MPX.US,D,20220211,000000,11.6965,12.0542,11.6378,11.7151,12132.256968449,0
+MPX.US,D,20220214,000000,11.7835,12.1119,11.6095,11.7933,7690.2079122889,0
+MPX.US,D,20220215,000000,11.8607,12.0347,11.5401,11.9282,10677.491017767,0
+MPX.US,D,20220216,000000,11.6193,12.0151,11.6193,12.0151,7585.857612029,0
+MPX.US,D,20220217,000000,11.7933,11.8999,11.5899,11.6281,7194.0324649748,0
+MPX.US,D,20220218,000000,11.5313,11.8607,11.5313,11.7063,14003.401078011,0
+MPX.US,D,20220222,000000,11.1257,11.5225,10.9517,11.2321,44277.264659287,0
+MPX.US,D,20220223,000000,11.2029,11.6574,11.2029,11.4062,13260.672470279,0
+MPX.US,D,20220224,000000,11.1824,11.4375,11.154,11.367,6527.0089770391,0
+MPX.US,D,20220225,000000,11.3866,11.8949,11.3866,11.7835,10986.449749909,0
+MPX.US,D,20220228,000000,11.7835,11.938,11.6125,11.6965,12297.989798274,0
+MPX.US,D,20220301,000000,11.764,11.9574,11.7063,11.8314,11078.523544256,0
+MPX.US,D,20220302,000000,11.8999,12.2859,11.8979,12.2859,19760.059309014,0
+MPX.US,D,20220303,000000,12.325,12.4795,12.151,12.4609,5040.5287194156,0
+MPX.US,D,20220304,000000,12.2859,12.4795,12.0728,12.2184,6700.9261441389,0
+MPX.US,D,20220307,000000,12.2673,12.2673,11.4159,11.4159,19734.483255029,0
+MPX.US,D,20220308,000000,11.3377,11.6329,11.3289,11.4443,18370.768056534,0
+MPX.US,D,20220309,000000,11.5899,11.8119,11.5411,11.8119,15971.734192717,0
+MPX.US,D,20220310,000000,11.7063,11.851,11.4746,11.6965,21329.405981549,0
+MPX.US,D,20220311,000000,11.7835,11.9086,11.4638,11.5704,24246.099178029,0
+MPX.US,D,20220314,000000,11.2898,11.3279,10.7757,11.0866,12591.602898025,0
+MPX.US,D,20220315,000000,11.154,11.154,10.8353,10.9517,5360.7409153111,0
+MPX.US,D,20220316,000000,11.1159,11.2703,10.98,11.0289,9754.7069899793,0
+MPX.US,D,20220317,000000,11.0768,11.5313,10.9223,11.4932,14965.060707857,0
+MPX.US,D,20220318,000000,11.4932,11.977,10.893,11.977,67931.022427018,0
+MPX.US,D,20220321,000000,12.3348,12.6172,12.0083,12.0738,40353.897977948,0
+MPX.US,D,20220322,000000,12.0923,12.4501,12.0835,12.3925,15857.153470863,0
+MPX.US,D,20220323,000000,12.3827,12.3827,11.7063,11.7542,20532.456139369,0
+MPX.US,D,20220324,000000,11.7248,12.2184,11.4736,12.1119,20328.870749647,0
+MPX.US,D,20220325,000000,12.3729,12.3925,12.064,12.1217,16908.840810737,0
+MPX.US,D,20220328,000000,12.1217,12.1217,11.6574,11.8705,9329.1214516645,0
+MPX.US,D,20220329,000000,11.9184,11.933,11.6799,11.8999,11287.224144776,0
+MPX.US,D,20220330,000000,11.8999,11.8999,11.2126,11.2508,13242.257711409,0
+MPX.US,D,20220331,000000,11.28,11.3964,11.067,11.1736,13712.857104738,0
+MPX.US,D,20220401,000000,11.1178,11.1638,10.8549,11.1355,17913.468211278,0
+MPX.US,D,20220404,000000,11.1257,11.4638,11.1257,11.4541,5218.5380551531,0
+MPX.US,D,20220405,000000,11.4345,11.7248,11.0572,11.1257,23779.591953338,0
+MPX.US,D,20220406,000000,11.1736,11.1736,10.9399,11.1355,6907.5806603398,0
+MPX.US,D,20220407,000000,11.1257,11.4443,11.1257,11.2605,5520.3354921792,0
+MPX.US,D,20220408,000000,11.1834,11.5215,11.1491,11.2996,12230.469015753,0
+MPX.US,D,20220411,000000,11.4736,12.0347,11.4541,11.977,23717.186381614,0
+MPX.US,D,20220412,000000,12.0923,12.5381,12.0923,12.499,27716.25818275,0
+MPX.US,D,20220413,000000,12.6633,12.8284,12.5763,12.7893,25134.099772398,0
+MPX.US,D,20220414,000000,12.8567,12.9613,12.586,12.7795,14186.525624545,0
+MPX.US,D,20220418,000000,12.7893,12.9633,12.5665,12.5763,23553.499636109,0
+MPX.US,D,20220419,000000,12.7218,12.8138,12.3827,12.4022,14619.272457976,0
+MPX.US,D,20220420,000000,12.4511,12.8469,12.3318,12.6154,8501.4803447014,0
+MPX.US,D,20220421,000000,12.5763,12.8284,12.021,12.0542,15405.991878563,0
+MPX.US,D,20220422,000000,12.1217,12.3729,11.9917,12.2282,12074.966607523,0
+MPX.US,D,20220425,000000,12.3543,12.7942,12.2478,12.5763,32434.528621951,0
+MPX.US,D,20220426,000000,12.5577,12.5763,11.6867,12.3348,26180.671901475,0
+MPX.US,D,20220427,000000,12.0923,12.5763,11.9653,12.5763,19508.390937799,0
+MPX.US,D,20220428,000000,12.5577,12.5577,11.851,12.1217,21067.507188741,0
+MPX.US,D,20220429,000000,12.0542,12.0542,11.2752,11.3573,20532.456139369,0
+MPX.US,D,20220502,000000,11.3573,11.3573,10.8559,11.0485,37885.29724729,0
+MPX.US,D,20220503,000000,11.0768,11.6672,11.0485,11.6378,34736.373480624,0
+MPX.US,D,20220504,000000,11.764,12.0542,11.6095,11.8901,35072.954351071,0
+MPX.US,D,20220505,000000,11.8314,12.1608,11.2508,11.6574,50511.683578735,0
+MPX.US,D,20220506,000000,11.7346,11.851,10.9848,11.2898,31530.159353032,0
+MPX.US,D,20220509,000000,11.1433,11.2654,10.762,10.9282,21714.069833488,0
+MPX.US,D,20220510,000000,11.0357,11.4115,10.7523,11.1139,11197.196434748,0
+MPX.US,D,20220511,000000,11.0064,11.3876,10.7562,11.3583,20989.755984625,0
+MPX.US,D,20220512,000000,11.2019,11.641,10.8207,11.1237,33311.275752566,0
+MPX.US,D,20220513,000000,11.1433,11.5329,10.8012,11.1433,22700.28247516,0
+MPX.US,D,20220516,000000,11.1433,11.3876,11.0064,11.1433,21417.387607259,0
+MPX.US,D,20220517,000000,11.2019,12.0893,11.2019,11.7688,27186.322344175,0
+MPX.US,D,20220518,000000,11.5245,11.7264,11.1335,11.1433,21726.346339401,0
+MPX.US,D,20220519,000000,10.9673,11.3777,10.7132,10.7132,23489.047980065,0
+MPX.US,D,20220520,000000,10.7523,10.7523,9.88231,9.95075,21500.254022172,0
+MPX.US,D,20220523,000000,9.99963,10.3547,9.89218,10.2635,25210.827934354,0
+MPX.US,D,20220524,000000,10.0289,10.3711,9.89208,10.1853,22939.674340462,0
+MPX.US,D,20220525,000000,10.0289,10.3711,10.0192,10.3026,16425.964911496,0
+MPX.US,D,20220526,000000,10.4785,10.6545,10.1951,10.3613,18737.017149604,0
+MPX.US,D,20220527,000000,10.8695,10.9184,10.3906,10.5567,8113.7473662848,0
+MPX.US,D,20220531,000000,10.4981,10.7523,10.3026,10.3808,15679.144135126,0
+MPX.US,D,20220601,000000,10.5861,10.7327,10.2733,10.2733,14912.885557727,0
+MPX.US,D,20220602,000000,10.3808,10.8695,10.3808,10.7914,9248.3011210711,0
+MPX.US,D,20220603,000000,10.5958,10.9471,10.4785,10.7523,12160.902148913,0
+MPX.US,D,20220606,000000,10.8597,11.0357,10.3711,10.4102,9826.319941138,0
+MPX.US,D,20220607,000000,10.3222,10.762,10.3222,10.7034,6175.0824742019,0
+MPX.US,D,20220608,000000,10.5958,10.7132,10.0484,10.2635,17576.887340833,0
+MPX.US,D,20220609,000000,10.2635,10.2635,9.6086,9.6086,24174.486226871,0
+MPX.US,D,20220610,000000,9.65747,9.65747,8.96346,9.24693,24176.532311189,0
+MPX.US,D,20220613,000000,9.11986,9.39159,8.97334,9.11008,53993.096047209,0
+MPX.US,D,20220614,000000,9.11008,9.29581,9.10031,9.18828,11078.523544256,0
+MPX.US,D,20220615,000000,9.4131,9.61837,9.18828,9.19806,17512.435684789,0
+MPX.US,D,20220616,000000,8.97324,9.374,8.5236,8.5627,70471.236108834,0
+MPX.US,D,20220617,000000,8.58224,8.92436,8.1326,8.20103,63464.420359031,0
+MPX.US,D,20220621,000000,8.50405,8.83629,8.20103,8.79729,26978.644785815,0
+MPX.US,D,20220622,000000,8.77774,8.82661,8.6018,8.67022,17613.716858571,0
+MPX.US,D,20220623,000000,8.53337,8.6625,8.33788,8.46495,19013.238532644,0
+MPX.US,D,20220624,000000,8.43563,8.98301,8.3672,8.95369,37574.29243083,0
+MPX.US,D,20220627,000000,9.18828,9.18828,8.62134,8.72887,10622.24674116,0
+MPX.US,D,20220628,000000,8.81685,9.01234,8.50405,8.57247,12956.828948934,0
+MPX.US,D,20220629,000000,8.68977,8.89504,8.6018,8.79729,16026.978469326,0
+MPX.US,D,20220630,000000,8.78751,9.40333,8.78751,9.29581,11352.698842978,0
+MPX.US,D,20220701,000000,9.17851,9.24693,8.91459,9.17851,8843.1764259445,0
+MPX.US,D,20220705,000000,8.94391,9.13941,8.77774,8.79729,35662.226634891,0
+MPX.US,D,20220706,000000,8.90481,8.90481,8.5627,8.66044,8842.1533837851,0
+MPX.US,D,20220707,000000,8.71909,8.95369,8.71909,8.82661,7973.5905904456,0
+MPX.US,D,20220708,000000,8.83639,9.06707,8.83639,8.88527,4676.3257106655,0
+MPX.US,D,20220711,000000,8.88527,8.99278,8.5236,8.61158,15835.669585515,0
+MPX.US,D,20220712,000000,8.69954,8.84617,8.59202,8.76797,7390.4565595816,0
+MPX.US,D,20220713,000000,8.74842,8.96835,8.74842,8.91459,2769.3751255243,0
+MPX.US,D,20220714,000000,8.79729,8.96346,8.74207,8.85594,7597.1110757825,0
+MPX.US,D,20220715,000000,9.11008,9.74545,8.99278,9.74545,15204.452573159,0
+MPX.US,D,20220718,000000,9.61837,9.61837,9.46198,9.46198,5158.1785677478,0
+MPX.US,D,20220719,000000,9.61837,9.73567,9.50108,9.65747,7957.221915895,0
+MPX.US,D,20220720,000000,9.69657,10.2635,9.69657,10.156,16728.785390681,0
+MPX.US,D,20220721,000000,10.0777,10.3263,9.91164,10.1169,14799.327878033,0
+MPX.US,D,20220722,000000,10.1169,10.2146,9.91164,9.98008,8244.6967626894,0
+MPX.US,D,20220725,000000,10.1462,10.2049,9.83342,9.94097,9244.2089524334,0
+MPX.US,D,20220726,000000,9.87252,9.90087,9.61837,9.67702,10042.181836774,0
+MPX.US,D,20220727,000000,9.91164,10.3124,9.66813,10.3124,411347.86058226,0
+MPX.US,D,20220728,000000,10.3124,10.6252,10.2635,10.6252,22773.941510638,0
+MPX.US,D,20220729,000000,10.6252,10.7523,10.2832,10.6154,24616.440439736,0
+MPX.US,D,20220801,000000,10.6154,10.881,10.4102,10.6741,20906.889569714,0
+MPX.US,D,20220802,000000,10.6838,10.7327,10.3711,10.4102,12148.625643,0
+MPX.US,D,20220803,000000,10.5567,11.7297,10.5567,11.6125,102525.19304748,0
+MPX.US,D,20220804,000000,11.5538,11.5538,10.8207,10.9477,128839.88347184,0
+MPX.US,D,20220805,000000,10.9575,10.977,10.8158,10.9282,10916.88288307,0
+MPX.US,D,20220808,000000,10.9184,11.5341,10.9184,11.456,27778.663754474,0
+MPX.US,D,20220809,000000,11.2388,11.3276,10.8003,11.0412,24022.1472183,0
+MPX.US,D,20220810,000000,11.3178,11.3178,11.0422,11.1894,30794.1974879,0
+MPX.US,D,20220811,000000,11.3375,11.3375,10.982,11.1005,29997.307003125,0
+MPX.US,D,20220812,000000,11.2684,11.6881,11.0264,11.5548,90478.9658927,0
+MPX.US,D,20220815,000000,11.3573,11.4559,11.0702,11.3079,17790.80790025,0
+MPX.US,D,20220816,000000,11.3573,11.535,11.2486,11.3573,15889.2064639,0
+MPX.US,D,20220817,000000,11.1104,11.47,11.1104,11.1202,7147.712747175,0
+MPX.US,D,20220818,000000,11.0412,11.1696,10.7252,11.14,11187.856373925,0
+MPX.US,D,20220819,000000,10.9326,11.1677,10.7252,10.9919,11613.134650425,0
+MPX.US,D,20220822,000000,10.9721,11.2585,10.6462,10.7252,15363.684022225,0
+MPX.US,D,20220823,000000,10.8338,10.8635,10.6462,10.7055,10156.05026975,0
+MPX.US,D,20220824,000000,10.7055,10.7337,10.3598,10.4586,18591.748654325,0
+MPX.US,D,20220825,000000,10.5376,10.5376,10.2808,10.4882,12062.714542725,0
+MPX.US,D,20220826,000000,10.5672,10.5672,10.1722,10.3203,11091.66247805,0
+MPX.US,D,20220829,000000,10.1228,10.261,10.0339,10.1129,11970.57091615,0
+MPX.US,D,20220830,000000,10.1524,10.328,9.77713,9.90551,8519.74147255,0
+MPX.US,D,20220831,000000,9.92527,10.024,9.5006,9.80676,10466.908438525,0
+MPX.US,D,20220901,000000,9.64874,10.1129,9.51048,10.024,18053.062837425,0
+MPX.US,D,20220902,000000,10.2215,10.3697,10.1752,10.3401,12431.289049025,0
+MPX.US,D,20220906,000000,10.2808,10.3796,9.96477,10.3401,18071.289049275,0
+MPX.US,D,20220907,000000,10.3697,10.3697,10.103,10.2512,54273.60862,0
+MPX.US,D,20220908,000000,10.0734,10.1524,9.85613,10.0734,28897.658888175,0
+MPX.US,D,20220909,000000,10.2314,10.3598,10.0537,10.3104,37289.816877775,0
+MPX.US,D,20220912,000000,10.3302,10.3302,9.95489,10.0043,12629.752244725,0
+MPX.US,D,20220913,000000,10.024,10.024,9.41478,9.4611,17884.976661475,0
+MPX.US,D,20220914,000000,9.4611,9.4849,9.08582,9.10557,24280.351886175,0
+MPX.US,D,20220915,000000,9.18457,9.64874,9.14507,9.44135,27046.685818075,0
+MPX.US,D,20220916,000000,9.29321,9.4216,8.66115,8.67103,91279.906646775,0
+MPX.US,D,20220919,000000,9.04631,9.12621,8.74688,9.04631,25588.588870075,0
+MPX.US,D,20220920,000000,9.06606,9.06606,8.67103,8.67103,18895.518851825,0
+MPX.US,D,20220921,000000,8.81917,8.8883,8.54797,8.74016,19278.269300675,0
+MPX.US,D,20220922,000000,8.76979,8.91793,8.69078,8.75004,10776.754039975,0
+MPX.US,D,20220923,000000,8.6809,8.75991,8.43401,8.49326,140279.05207085,0
+MPX.US,D,20220926,000000,8.57227,8.57227,8.16736,8.23649,23129.06283765,0
+MPX.US,D,20220927,000000,8.23649,8.65128,8.15748,8.48339,52148.229804825,0
+MPX.US,D,20220928,000000,8.63113,8.63113,8.32132,8.46363,49182.4201099,0
+MPX.US,D,20220929,000000,8.30562,8.47341,8.18602,8.3945,14121.26391445,0
+MPX.US,D,20220930,000000,8.42413,8.49326,8.32537,8.355,38032.028727,0
+MPX.US,D,20221003,000000,8.42413,8.75991,7.65381,8.69078,46875.79174355,0
+MPX.US,D,20221004,000000,8.87842,9.16482,8.75004,9.03644,20450.822263025,0
+MPX.US,D,20221005,000000,8.85867,9.04631,8.85867,8.97718,8279.763016525,0
+MPX.US,D,20221006,000000,9.02192,9.48085,8.97511,9.20433,7788.6678639,0
+MPX.US,D,20221007,000000,8.9673,9.03644,8.46363,8.65128,21579.8348304,0
+MPX.US,D,20221010,000000,8.6809,8.99693,8.45149,8.59202,17454.63554835,0
+MPX.US,D,20221011,000000,8.72041,9.11544,8.44773,8.93768,22319.00897765,0
+MPX.US,D,20221012,000000,9.05619,9.05619,8.83892,8.83892,5249.1490128,0
+MPX.US,D,20221013,000000,8.75004,8.76979,8.53277,8.71053,20552.078995525,0
+MPX.US,D,20221014,000000,8.67103,8.67103,8.40438,8.47351,16946.3267512,0
+MPX.US,D,20221017,000000,8.67103,8.76979,8.53277,8.66115,20178.4416526,0
+MPX.US,D,20221018,000000,8.87842,9.01668,8.16736,8.24637,33249.673251025,0
+MPX.US,D,20221019,000000,8.24637,8.24637,7.81183,8.00934,17237.9461408,0
+MPX.US,D,20221020,000000,7.99947,8.27599,7.99947,8.22661,6432.840215725,0
+MPX.US,D,20221021,000000,8.36488,8.66609,8.28587,8.57227,14393.644524875,0
+MPX.US,D,20221024,000000,8.59202,8.59202,8.29574,8.37475,18629.21364535,0
+MPX.US,D,20221025,000000,8.65868,8.8241,8.45376,8.79941,11617.184919725,0
+MPX.US,D,20221026,000000,9.26358,9.80676,9.18457,9.41172,30573.45781105,0
+MPX.US,D,20221027,000000,9.39197,9.7079,9.39197,9.51048,13666.621185525,0
+MPX.US,D,20221028,000000,9.65862,10.0043,9.45804,10.0043,17888.01436345,0
+MPX.US,D,20221031,000000,10.0043,10.0932,9.87589,9.87589,27414.24775705,0
+MPX.US,D,20221101,000000,9.82651,10.3302,9.77713,10.3104,39204.58168935,0
+MPX.US,D,20221102,000000,10.103,10.6857,10.0537,10.4388,37462.96589035,0
+MPX.US,D,20221103,000000,10.3697,10.6264,10.3697,10.4191,9660.904847825,0
+MPX.US,D,20221104,000000,10.5949,10.6956,10.4487,10.6758,7754.24057485,0
+MPX.US,D,20221107,000000,10.8338,11.0511,10.7055,10.9919,29678.34829575,0
+MPX.US,D,20221108,000000,11.0116,11.3374,11.0116,11.14,19723.798923675,0
+MPX.US,D,20221109,000000,11.1,11.15,10.7115,10.9,16823,0
+MPX.US,D,20221110,000000,11,11.92,10.9721,11.82,30200,0
+MPX.US,D,20221111,000000,11.91,11.91,11.37,11.5,18078,0
+MPX.US,D,20221114,000000,11.44,11.63,11.36,11.45,9715,0
+MPX.US,D,20221115,000000,11.44,11.7299,11.44,11.55,12432,0
+MPX.US,D,20221116,000000,11.48,11.7199,11.37,11.38,7639,0
+MPX.US,D,20221117,000000,11.16,11.16,10.9,11.04,11184,0
+MPX.US,D,20221118,000000,11.22,11.2612,10.9,11.1,9611,0
+MPX.US,D,20221121,000000,10.99,11.11,10.8784,10.96,7825,0
+MPX.US,D,20221122,000000,10.93,11.28,10.93,11.19,8164,0
+MPX.US,D,20221123,000000,11.09,11.2,10.99,11.08,6021,0
+MPX.US,D,20221125,000000,11.14,11.4,11.14,11.3,2231,0
+MPX.US,D,20221128,000000,11.4,11.75,11.11,11.33,7374,0
+MPX.US,D,20221129,000000,11.31,11.65,11.31,11.65,8167,0
+MPX.US,D,20221130,000000,11.37,11.72,11.36,11.65,10607,0
+MPX.US,D,20221201,000000,11.7,11.7,11.33,11.46,7505,0
+MPX.US,D,20221202,000000,11.43,11.88,11.43,11.53,11228,0
+MPX.US,D,20221205,000000,11.39,11.63,10.87,10.99,15918,0
+MPX.US,D,20221206,000000,11.09,11.09,10.32,10.65,22368,0
+MPX.US,D,20221207,000000,10.65,10.93,10.62,10.93,12128,0
+MPX.US,D,20221208,000000,11.01,11.03,10.98,10.98,2634,0
+MPX.US,D,20221209,000000,11.07,11.42,11.03,11.34,15483,0
+MPX.US,D,20221212,000000,11.33,11.35,10.9,11.24,28030,0
+MPX.US,D,20221213,000000,11.31,11.77,10.07,11.16,141413,0
+MPX.US,D,20221214,000000,11.25,11.52,11.25,11.41,24027,0
+MPX.US,D,20221215,000000,11.31,11.659,11.31,11.55,10912,0
+MPX.US,D,20221216,000000,11.39,11.455,11.05,11.05,49461,0
+MPX.US,D,20221219,000000,11.19,11.38,11.04,11.15,16405,0
+MPX.US,D,20221220,000000,11.04,12.18,10.91,12.06,55634,0
+MPX.US,D,20221221,000000,12.06,12.37,11.7864,12.3,12868,0
+MPX.US,D,20221222,000000,12.25,12.25,11.88,12.05,21128,0
+MPX.US,D,20221223,000000,11.9,11.9,11.74,11.78,4895,0
+MPX.US,D,20221227,000000,11.66,11.97,11.66,11.89,8624,0
+MPX.US,D,20221228,000000,11.89,11.98,11.3,11.3,20486,0
+MPX.US,D,20221229,000000,11.41,11.765,11.4,11.66,7305,0
+MPX.US,D,20221230,000000,11.67,12.08,11.36,11.77,38834,0
+MPX.US,D,20230103,000000,11.8,11.8575,11.3801,11.54,9866,0
+MPX.US,D,20230104,000000,11.74,11.99,11.74,11.74,5867,0
+MPX.US,D,20230105,000000,11.65,11.65,11.49,11.6,14244,0
+MPX.US,D,20230106,000000,11.79,12.14,11.67,12.13,11635,0
+MPX.US,D,20230109,000000,12.19,12.33,11.83,12.29,11212,0
+MPX.US,D,20230110,000000,12.26,12.59,12.14,12.59,26979,0
+MPX.US,D,20230111,000000,12.7,12.75,12.5633,12.74,19617,0
+MPX.US,D,20230112,000000,12.7,13.22,12.63,13.15,16363,0
+MPX.US,D,20230113,000000,13.15,13.61,12.76,13.61,13569,0
+MPX.US,D,20230117,000000,13.77,13.93,13.67,13.91,24353,0
+MPX.US,D,20230118,000000,13.82,13.98,13.52,13.58,14380,0
+MPX.US,D,20230119,000000,13.44,13.63,13.1,13.37,16757,0
+MPX.US,D,20230120,000000,13.47,13.7454,13.4564,13.66,13097,0
+MPX.US,D,20230123,000000,13.78,13.78,13.25,13.45,16342,0
+MPX.US,D,20230124,000000,13.58,13.58,13.15,13.23,20777,0
+MPX.US,D,20230125,000000,13.69,13.69,12.98,13.2,16462,0
+MPX.US,D,20230126,000000,13.12,13.16,12.74,12.99,25235,0
+MPX.US,D,20230127,000000,13.06,13.06,12.7624,12.85,16551,0
+MPX.US,D,20230130,000000,12.85,12.92,12.51,12.6,20261,0
+MPX.US,D,20230131,000000,12.6,13.3285,12.6,13.3,22970,0
+MPX.US,D,20230201,000000,13.39,13.89,13.27,13.61,26048,0
+MPX.US,D,20230202,000000,13.68,13.939,13.52,13.64,31063,0
+MPX.US,D,20230203,000000,13.64,13.93,13.43,13.65,44499,0
+MPX.US,D,20230206,000000,13.68,14.55,13.65,13.7,115787,0
+MPX.US,D,20230207,000000,13.81,14.1954,13.56,13.71,27136,0
+MPX.US,D,20230208,000000,13.62,14.0399,13.62,13.88,16422,0
+MPX.US,D,20230209,000000,13.91,14.12,13.4,13.58,24457,0
+MPX.US,D,20230210,000000,13.58,13.59,13.19,13.26,15642,0
+MPX.US,D,20230213,000000,13.23,13.91,13.23,13.76,28862,0
+MPX.US,D,20230214,000000,13.76,14.0381,13.42,13.73,22021,0
+MPX.US,D,20230215,000000,13.73,13.9599,13.31,13.76,18970,0
+MPX.US,D,20230216,000000,13.56,14,13.525,13.73,14458,0
+MPX.US,D,20230217,000000,13.83,13.9699,13.39,13.72,15299,0
+MPX.US,D,20230221,000000,13.49,13.49,13.195,13.2,15347,0
+MPX.US,D,20230222,000000,13.37,13.6635,13.005,13.2,13208,0
+MPX.US,D,20230223,000000,13.3841,13.3841,13.28,13.32,3507,0
+MPX.US,D,20230224,000000,13.14,13.17,12.95,13.09,12739,0
+MPX.US,D,20230227,000000,13.21,13.21,12.94,12.94,6525,0
+MPX.US,D,20230228,000000,13,13.0996,12.8,12.8,17412,0
+MPX.US,D,20230301,000000,12.87,12.89,12.09,12.5,52764,0
+MPX.US,D,20230302,000000,12.32,13.33,12.32,13.24,17482,0
+MPX.US,D,20230303,000000,13.43,13.58,13.25,13.52,9130,0
+MPX.US,D,20230306,000000,13.52,13.885,13.385,13.57,29925,0
+MPX.US,D,20230307,000000,13.45,13.74,13.36,13.62,12746,0
+MPX.US,D,20230308,000000,13.7,13.75,13.4739,13.54,10943,0
+MPX.US,D,20230309,000000,13.64,13.77,13.05,13.2,19136,0
+MPX.US,D,20230310,000000,13.16,13.19,12.92,12.97,10381,0
+MPX.US,D,20230313,000000,12.86,13.3699,12.531,12.82,18949,0
+MPX.US,D,20230314,000000,13.22,13.2863,12.85,12.85,31139,0
+MPX.US,D,20230315,000000,12.5,12.9998,12.5,12.78,16461,0
+MPX.US,D,20230316,000000,12.89,13.16,12.6201,12.95,11443,0
+MPX.US,D,20230317,000000,12.8,12.92,12.31,12.48,41613,0
+MPX.US,D,20230320,000000,12.49,12.77,12,12.16,44920,0
+MPX.US,D,20230321,000000,12.24,12.78,12.24,12.58,32465,0
+MPX.US,D,20230322,000000,12.46,12.7599,12.0935,12.26,18542,0
+MPX.US,D,20230323,000000,12.26,12.4266,11.53,11.7,38594,0
+MPX.US,D,20230324,000000,11.53,11.91,11.52,11.82,18635,0
+MPX.US,D,20230327,000000,12.05,12.5236,11.82,12.42,29816,0
+MPX.US,D,20230328,000000,12.26,13.06,12.26,12.82,24955,0
+MPX.US,D,20230329,000000,13.02,13.12,12.74,13.02,16463,0
+MPX.US,D,20230330,000000,13.13,13.3,12.98,13.13,29999,0
+MPX.US,D,20230331,000000,13.37,13.45,13.05,13.19,21422,0
+MPX.US,D,20230403,000000,13.3,13.3,12.81,13.07,27119,0
+MPX.US,D,20230404,000000,13.18,13.195,12.93,13.01,17225,0
+MPX.US,D,20230405,000000,13.07,13.24,12.895,13.11,11966,0
+MPX.US,D,20230406,000000,13.07,13.2899,12.91,13.01,14580,0
+MPX.US,D,20230410,000000,13.08,13.65,12.29,13.65,17108,0
+MPX.US,D,20230411,000000,13.58,13.7,13.3,13.44,12524,0
+MPX.US,D,20230412,000000,13.66,13.66,13.132,13.29,10252,0
+MPX.US,D,20230413,000000,13.23,13.46,13.23,13.34,10671,0
+MPX.US,D,20230414,000000,13.38,13.47,13.02,13.23,11505,0
+MPX.US,D,20230417,000000,13.4,13.69,13.2301,13.41,15420,0
+MPX.US,D,20230418,000000,13.57,13.57,13.07,13.1,22041,0
+MPX.US,D,20230419,000000,13.16,13.6,12.9801,13.36,19193,0
+MPX.US,D,20230420,000000,13.38,13.495,13.09,13.37,9172,0
+MPX.US,D,20230421,000000,13.32,13.6981,13.2,13.43,17117,0
+MPX.US,D,20230424,000000,13.16,13.3585,13.08,13.21,16167,0
+MPX.US,D,20230425,000000,13.2,13.59,13.13,13.22,7690,0
+MPX.US,D,20230426,000000,13.21,14.05,13.21,13.46,33202,0
+MPX.US,D,20230427,000000,13.46,13.9441,13.46,13.67,25516,0
+MPX.US,D,20230428,000000,13.75,14,13.6305,13.77,14506,0
+MPX.US,D,20230501,000000,14.04,14.86,14.04,14.75,65368,0
+MPX.US,D,20230502,000000,14.79,14.79,13.85,13.96,45089,0
+MPX.US,D,20230503,000000,14.06,14.245,13.79,13.85,22332,0
+MPX.US,D,20230504,000000,13.92,14.14,13.77,13.87,77345,0
+MPX.US,D,20230505,000000,14.03,14.685,14.03,14.36,57299,0
+MPX.US,D,20230508,000000,14.59,14.9098,14.4615,14.5,77808,0
+MPX.US,D,20230509,000000,14.47,14.79,14.15,14.6,54801,0
+MPX.US,D,20230510,000000,14.7,14.7,14.13,14.61,43638,0
+MPX.US,D,20230511,000000,14.4,14.82,14.31,14.48,56917,0
+MPX.US,D,20230512,000000,14.44,14.6658,14.2811,14.49,17907,0
+MPX.US,D,20230515,000000,14.63,14.8,14.16,14.4,55353,0
+MPX.US,D,20230516,000000,14.58,14.62,14.02,14.3,42410,0
+MPX.US,D,20230517,000000,14.3,14.46,14.1389,14.46,31021,0
+MPX.US,D,20230518,000000,14.48,14.8,14.32,14.75,43345,0
+MPX.US,D,20230519,000000,14.8,14.8,14.32,14.46,32047,0
+MPX.US,D,20230522,000000,14.56,15,14.26,14.96,42660,0
+MPX.US,D,20230523,000000,14.9,15.182,14.7,15.16,67408,0
+MPX.US,D,20230524,000000,15.15,15.2699,14.83,15.2,60931,0
+MPX.US,D,20230525,000000,15.17,15.64,14.99,15.52,53235,0
+MPX.US,D,20230526,000000,15.6,15.85,15.38,15.46,59549,0
+MPX.US,D,20230530,000000,15.64,15.768,15.1737,15.44,31621,0
+MPX.US,D,20230531,000000,15.4,15.4,15.03,15.28,25884,0
+MPX.US,D,20230601,000000,15.28,15.28,14.83,14.84,44928,0
+MPX.US,D,20230602,000000,14.88,15.69,14.83,15.67,57442,0
+MPX.US,D,20230605,000000,15.65,15.7134,15.015,15.03,26881,0
+MPX.US,D,20230606,000000,15.13,16.31,15.1,16,92822,0
+MPX.US,D,20230607,000000,16.28,16.49,16.09,16.43,52476,0
+MPX.US,D,20230608,000000,16.34,16.8,16.1952,16.55,51293,0
+MPX.US,D,20230609,000000,16.48,16.5296,15.8901,16.1,27174,0
+MPX.US,D,20230612,000000,16.1,16.11,15.65,15.8,35168,0
+MPX.US,D,20230613,000000,15.8,16.45,15.8,16.39,42821,0
+MPX.US,D,20230614,000000,16.29,16.41,15.68,15.76,37670,0
+MPX.US,D,20230615,000000,15.76,16.892,15.76,16.58,58933,0
+MPX.US,D,20230616,000000,16.67,16.69,16.15,16.18,81688,0
+MPX.US,D,20230620,000000,16.2,16.46,16.08,16.24,27784,0
+MPX.US,D,20230621,000000,16.22,16.75,16.18,16.33,50064,0
+MPX.US,D,20230622,000000,16.15,16.32,15.94,16.11,28072,0
+MPX.US,D,20230623,000000,15.91,16.34,15.91,16.3,118741,0
+MPX.US,D,20230626,000000,16.3,16.6,16.17,16.34,26689,0
+MPX.US,D,20230627,000000,16.48,16.89,16.29,16.71,54893,0
+MPX.US,D,20230628,000000,16.775,16.8,16.625,16.74,39449,0
+MPX.US,D,20230629,000000,16.79,16.95,16.68,16.84,34025,0
+MPX.US,D,20230630,000000,16.88,16.9018,16.685,16.86,47686,0
+MPX.US,D,20230703,000000,16.79,17.03,16.685,17.03,30433,0
+MPX.US,D,20230705,000000,17,17,16.61,16.95,38761,0
+MPX.US,D,20230706,000000,16.95,16.955,16.335,16.47,65395,0
+MPX.US,D,20230707,000000,16.43,17.06,16.19,16.59,42480,0
+MPX.US,D,20230710,000000,16.59,16.73,16.5,16.56,28874,0
+MPX.US,D,20230711,000000,16.71,17.1,16.6,17.04,72247,0
+MPX.US,D,20230712,000000,17.19,17.73,17.1,17.51,47434,0
+MPX.US,D,20230713,000000,17.62,17.62,17.175,17.45,27035,0
+MPX.US,D,20230714,000000,17.49,17.49,16.95,17.19,29588,0
+MPX.US,D,20230717,000000,17.21,17.52,17.09,17.32,40503,0
+MPX.US,D,20230718,000000,17.37,17.581,17.36,17.41,26250,0
+MPX.US,D,20230719,000000,17.41,17.5198,17.0635,17.3,28451,0
+MPX.US,D,20230720,000000,17.38,17.38,16.93,17.02,18263,0
+MPX.US,D,20230721,000000,17.14,17.14,16.72,16.83,21812,0
+MPX.US,D,20230724,000000,16.73,16.94,16.5,16.91,25506,0
+MPX.US,D,20230725,000000,17.03,17.19,16.6607,16.83,26009,0
+MPX.US,D,20230726,000000,16.77,16.98,16.52,16.98,32269,0
+MPX.US,D,20230727,000000,17.11,17.11,16.69,16.78,32021,0
+MPX.US,D,20230728,000000,16.91,17.34,16.7825,17.25,30224,0
+MPX.US,D,20230731,000000,17.2,17.2,15.34,16.04,152510,0
+MPX.US,D,20230801,000000,16.04,16.31,15.92,16.07,34564,0
+MPX.US,D,20230802,000000,16,16.42,15.79,16.36,80848,0
+MPX.US,D,20230803,000000,16,16.25,16,16.18,28851,0
+MPX.US,D,20230804,000000,16.32,16.34,16.01,16.12,65525,0
+MPX.US,D,20230807,000000,16.21,16.21,15.6,15.73,48396,0
+MPX.US,D,20230808,000000,15.68,16.83,15.68,16.27,88026,0
+MPX.US,D,20230809,000000,16.17,16.36,15.72,16.26,54576,0
+MPX.US,D,20230810,000000,16.2,16.45,16.06,16.17,33352,0
+MPX.US,D,20230811,000000,16.18,17.81,16.18,17.35,143291,0
+MPX.US,D,20230814,000000,17.32,17.42,16.77,17.25,61105,0
+MPX.US,D,20230815,000000,17.11,17.1228,16.74,16.89,34644,0
+MPX.US,D,20230816,000000,16.73,16.85,16.67,16.7,27835,0
+MPX.US,D,20230817,000000,16.65,16.8,16.29,16.41,24641,0
+MPX.US,D,20230818,000000,16.24,16.66,16.21,16.63,69294,0
+MPX.US,D,20230821,000000,16.54,16.54,16.23,16.47,64524,0
+MPX.US,D,20230822,000000,16.55,16.55,16.21,16.43,26958,0
+MPX.US,D,20230823,000000,16.2,16.23,15.82,15.86,75007,0
+MPX.US,D,20230824,000000,15.82,16.16,15.71,15.79,37622,0
+MPX.US,D,20230825,000000,15.98,15.98,15.68,15.79,34021,0
+MPX.US,D,20230828,000000,15.96,15.96,15.45,15.61,33472,0
+MPX.US,D,20230829,000000,15.6,15.95,15.43,15.69,38596,0
+MPX.US,D,20230830,000000,15.34,15.43,14.17,14.23,199905,0
+MPX.US,D,20230831,000000,14.2,14.49,13.8,13.99,241564,0
+MPX.US,D,20230901,000000,14.06,14.6184,14.06,14.44,54795,0
+MPX.US,D,20230905,000000,14.44,14.5702,13.82,13.85,93440,0
+MPX.US,D,20230906,000000,13.86,14.06,13.54,13.75,53491,0
+MPX.US,D,20230907,000000,13.6,13.72,13.33,13.53,56851,0
+MPX.US,D,20230908,000000,13.56,13.91,13.42,13.79,54845,0
+MPX.US,D,20230911,000000,13.8,13.81,13.41,13.56,42836,0
+MPX.US,D,20230912,000000,13.52,13.88,13.52,13.8,43466,0
+MPX.US,D,20230913,000000,13.73,13.82,13.3153,13.62,50167,0
+MPX.US,D,20230914,000000,13.59,13.72,13.54,13.72,45399,0
+MPX.US,D,20230915,000000,13.66,13.72,13.126,13.16,125002,0
+MPX.US,D,20230918,000000,13.3,13.53,13.05,13.42,48320,0
+MPX.US,D,20230919,000000,13.45,13.81,13.2701,13.59,39286,0
+MPX.US,D,20230920,000000,13.69,14,13.55,13.77,51901,0
+MPX.US,D,20230921,000000,13.75,13.78,13.5087,13.68,40679,0
+MPX.US,D,20230922,000000,13.68,13.935,13.53,13.89,49084,0
+MPX.US,D,20230925,000000,13.89,14.22,13.81,14.02,48575,0
+MPX.US,D,20230926,000000,14.04,14.04,13.639,13.71,24224,0
+MPX.US,D,20230927,000000,13.91,14.27,13.71,14.11,37066,0
+MPX.US,D,20230928,000000,14.21,14.27,14.0954,14.14,34903,0
+MPX.US,D,20230929,000000,14.2,14.5359,14.11,14.21,46629,0
+MPX.US,D,20231002,000000,14.24,14.4899,14.04,14.16,48626,0
+MPX.US,D,20231003,000000,14.17,14.17,13.68,13.94,49775,0
+MPX.US,D,20231004,000000,13.78,13.81,13.4934,13.75,34617,0
+MPX.US,D,20231005,000000,13.76,14.272,13.76,14.12,69996,0
+MPX.US,D,20231006,000000,13.76,14.32,13.5,14.24,55890,0
+MPX.US,D,20231009,000000,14.04,14.19,13.8587,14.02,54975,0
+MPX.US,D,20231010,000000,14.12,14.54,14.1,14.27,39113,0
+MPX.US,D,20231011,000000,14.33,14.67,14.32,14.51,34759,0
+MPX.US,D,20231012,000000,14.55,14.55,13.925,14.16,27650,0
+MPX.US,D,20231013,000000,14.04,14.15,13.92,14.1,20717,0
+MPX.US,D,20231016,000000,14.17,14.33,13.69,13.72,49379,0
+MPX.US,D,20231017,000000,13.72,14.16,13.71,13.99,43824,0
+MPX.US,D,20231018,000000,13.82,13.84,13.49,13.55,34018,0
+MPX.US,D,20231019,000000,13.63,13.8464,13.5125,13.56,24770,0
+MPX.US,D,20231020,000000,13.63,13.63,13.34,13.38,30837,0
+MPX.US,D,20231023,000000,13.43,13.74,13.33,13.38,34767,0
+MPX.US,D,20231024,000000,13.38,13.48,13.13,13.14,31252,0
+MPX.US,D,20231025,000000,12.16,12.39,10.95,11.51,109503,0
+MPX.US,D,20231026,000000,11.49,11.69,11.26,11.37,53326,0
+MPX.US,D,20231027,000000,11.37,11.695,11.09,11.14,39951,0
+MPX.US,D,20231030,000000,11.1,11.1,9.52,10.01,235399,0
+MPX.US,D,20231031,000000,10.07,10.17,9.71,9.74,60017,0
+MPX.US,D,20231101,000000,9.57,9.8,9.3601,9.64,105317,0
+MPX.US,D,20231102,000000,9.83,10.24,9.81,9.84,68928,0
+MPX.US,D,20231103,000000,9.96,10.645,9.96,10.19,70870,0
+MPX.US,D,20231106,000000,10.23,10.4,9.92,10.2,103675,0
+MPX.US,D,20231107,000000,10.03,10.2,9.48,9.51,93266,0
+MPX.US,D,20231108,000000,9.58,9.87,9.5325,9.72,68598,0
+MPX.US,D,20231109,000000,9.6,9.64,9.28,9.32,41486,0
+MPX.US,D,20231110,000000,9.32,9.49,9.207,9.44,64950,0
+MPX.US,D,20231113,000000,9.35,9.57,9.256,9.46,69024,0
+MPX.US,D,20231114,000000,9.6,10.11,9.6,9.98,85443,0
+MPX.US,D,20231115,000000,9.87,10.2,9.8,9.96,82202,0
+MPX.US,D,20231116,000000,9.8,9.916,9.575,9.69,41139,0
+MPX.US,D,20231117,000000,9.72,9.85,9.65,9.77,58284,0
+MPX.US,D,20231120,000000,9.73,10.04,9.73,9.98,46282,0
+MPX.US,D,20231121,000000,9.86,9.98,9.7,9.76,25780,0
+MPX.US,D,20231122,000000,9.69,9.9,9.63,9.71,25245,0
+MPX.US,D,20231124,000000,9.71,9.81,9.59,9.78,22991,0
+MPX.US,D,20231127,000000,9.77,9.791,9.18,9.46,92922,0
+MPX.US,D,20231128,000000,9.58,9.92,9.51,9.6,49929,0
+MPX.US,D,20231129,000000,9.7741,9.7741,9.5966,9.71,29421,0
+MPX.US,D,20231130,000000,9.7,9.8,9.4,9.56,62300,0
+MPX.US,D,20231201,000000,9.54,10.21,9.54,10.17,55235,0
+MPX.US,D,20231204,000000,10.17,10.46,10,10.24,75925,0
+MPX.US,D,20231205,000000,10.24,10.28,10.03,10.15,34615,0
+MPX.US,D,20231206,000000,10.34,10.91,10.25,10.4,105373,0
+MPX.US,D,20231207,000000,10.6,10.61,10.22,10.48,55340,0
+MPX.US,D,20231208,000000,10.5,10.82,10.38,10.76,41685,0
+MPX.US,D,20231211,000000,10.71,10.89,10.33,10.45,54906,0
+MPX.US,D,20231212,000000,10.4,10.4,10.106,10.17,58792,0
+MPX.US,D,20231213,000000,10.26,10.84,10.07,10.71,352420,0
+MPX.US,D,20231214,000000,10.85,11.11,10.66,10.95,161458,0
+MPX.US,D,20231215,000000,10.9,10.9678,10.695,10.79,140278,0
+MPX.US,D,20231218,000000,10.93,10.93,10.47,10.74,88614,0
+MPX.US,D,20231219,000000,10.72,11.03,10.61,10.99,86620,0
+MPX.US,D,20231220,000000,10.86,11.25,10.746,10.91,61347,0
+MPX.US,D,20231221,000000,10.92,11.28,10.91,11.07,75875,0
+MPX.US,D,20231222,000000,11.1,11.3621,11.0011,11.21,58907,0
+MPX.US,D,20231226,000000,11.33,12.2999,11.33,12.25,148232,0
+MPX.US,D,20231227,000000,12.25,12.25,11.77,11.93,80018,0
+MPX.US,D,20231228,000000,11.9,12,11.53,11.7,59654,0
+MPX.US,D,20231229,000000,11.75,11.7734,11.32,11.4,81437,0
+MPX.US,D,20240102,000000,11.35,11.72,11.336,11.7,78583,0
+MPX.US,D,20240103,000000,11.63,11.63,11.11,11.13,78297,0
+MPX.US,D,20240104,000000,11.19,11.2299,10.94,11.07,55675,0
+MPX.US,D,20240105,000000,11,11.354,10.8501,11.19,71301,0
+MPX.US,D,20240108,000000,11.15,11.37,11.1,11.12,58052,0
+MPX.US,D,20240109,000000,10.96,11.2,10.9,10.99,35711,0
+MPX.US,D,20240110,000000,11.08,11.08,10.91,10.93,35071,0
+MPX.US,D,20240111,000000,10.98,11.13,10.89,11,59993,0
+MPX.US,D,20240112,000000,11.14,11.21,10.79,10.83,38123,0
+MPX.US,D,20240116,000000,10.85,10.85,10.5343,10.6,39219,0
+MPX.US,D,20240117,000000,10.54,10.795,10.52,10.74,47864,0
+MPX.US,D,20240118,000000,10.72,10.72,10.364,10.5,42999,0
+MPX.US,D,20240119,000000,10.55,10.87,10.44,10.86,51751,0
+MPX.US,D,20240122,000000,11,11.35,11,11.32,63862,0
+MPX.US,D,20240123,000000,11.45,11.65,11.255,11.33,51499,0
+MPX.US,D,20240124,000000,11.43,11.48,10.91,11.04,45172,0
+MPX.US,D,20240125,000000,10.8,10.9,9.75,10.35,121615,0
+MPX.US,D,20240126,000000,10.41,10.49,10.21,10.44,62060,0
+MPX.US,D,20240129,000000,10.39,10.87,10.39,10.87,58434,0
+MPX.US,D,20240130,000000,10.69,10.75,10.31,10.38,63265,0
+MPX.US,D,20240131,000000,10.51,10.6,10.18,10.21,52319,0
+MPX.US,D,20240201,000000,10.21,10.64,10.21,10.6,49389,0
+MPX.US,D,20240202,000000,10.55,10.68,10.43,10.49,60626,0
+MPX.US,D,20240205,000000,10.73,10.73,10.3001,10.47,132599,0
+MPX.US,D,20240206,000000,10.51,10.74,10.48,10.68,47244,0
+MPX.US,D,20240207,000000,10.78,10.78,10.49,10.65,51784,0
+MPX.US,D,20240208,000000,10.5,10.58,10.3601,10.48,33526,0
+MPX.US,D,20240209,000000,10.55,10.86,10.5068,10.84,49900,0
+MPX.US,D,20240212,000000,10.79,12.16,10.79,12,201688,0
+MPX.US,D,20240213,000000,11.51,11.6389,10.45,10.57,152990,0
+MPX.US,D,20240214,000000,10.84,10.84,10.53,10.7,51633,0
+MPX.US,D,20240215,000000,10.7,10.95,10.56,10.94,46620,0
+MPX.US,D,20240216,000000,10.82,10.9372,10.58,10.64,32270,0
+MPX.US,D,20240220,000000,10.46,10.63,10.32,10.58,71666,0
+MPX.US,D,20240221,000000,10.57,10.83,10.43,10.54,18777,0
+MPX.US,D,20240222,000000,10.48,10.53,10.29,10.42,41664,0
+MPX.US,D,20240223,000000,10.37,10.37,10.16,10.31,42146,0
+MPX.US,D,20240226,000000,10.37,10.66,10.3241,10.62,56384,0
+MPX.US,D,20240227,000000,10.68,10.74,10.51,10.62,43009,0
+MPX.US,D,20240228,000000,10.59,10.71,10.41,10.58,46168,0
+MPX.US,D,20240229,000000,10.76,11.5,10.7,11.46,284395,0
+MPX.US,D,20240301,000000,11.52,11.52,11,11.05,57961,0
+MPX.US,D,20240304,000000,11.01,11.25,10.715,10.77,57913,0
+MPX.US,D,20240305,000000,10.66,10.9,10.41,10.49,52334,0
+MPX.US,D,20240306,000000,10.53,10.53,10.3161,10.43,35415,0
+MPX.US,D,20240307,000000,10.43,10.7,10.43,10.53,20645,0
+MPX.US,D,20240308,000000,10.69,10.85,10.4769,10.58,24991,0
+MPX.US,D,20240311,000000,10.64,10.78,10.46,10.69,33572,0
+MPX.US,D,20240312,000000,10.74,10.75,10.41,10.43,21756,0
+MPX.US,D,20240313,000000,10.53,10.68,10.48,10.52,27416,0
+MPX.US,D,20240314,000000,10.58,10.58,10.31,10.38,40453,0
+MPX.US,D,20240315,000000,10.31,10.7246,10.31,10.49,62304,0
+MPX.US,D,20240318,000000,10.59,10.6799,10.38,10.38,28410,0
+MPX.US,D,20240319,000000,10.51,10.545,10.345,10.41,26540,0
+MPX.US,D,20240320,000000,10.5,10.8,10.423,10.66,50449,0
+MPX.US,D,20240321,000000,10.7,10.88,10.6987,10.76,39605,0
+MPX.US,D,20240322,000000,10.82,10.9186,10.7,10.79,24052,0
+MPX.US,D,20240325,000000,10.87,10.97,10.75,10.75,20815,0
+MPX.US,D,20240326,000000,10.78,10.9,10.535,10.75,68131,0
+MPX.US,D,20240327,000000,10.93,11.46,10.91,11.43,44911,0
+MPX.US,D,20240328,000000,11.32,11.8175,11.32,11.75,35513,0
+MPX.US,D,20240401,000000,11.88,11.88,11.44,11.63,50392,0
+MPX.US,D,20240402,000000,11.53,11.53,11.17,11.34,49227,0
+MPX.US,D,20240403,000000,11.28,11.68,11.25,11.56,30955,0
+MPX.US,D,20240404,000000,11.61,11.76,11.26,11.45,43762,0
+MPX.US,D,20240405,000000,11.35,11.6174,11.35,11.52,17041,0
+MPX.US,D,20240408,000000,11.68,11.85,11.475,11.66,29140,0
+MPX.US,D,20240409,000000,11.66,11.8,11.66,11.71,15619,0
+MPX.US,D,20240410,000000,11.4,11.75,11.36,11.51,39944,0
+MPX.US,D,20240411,000000,11.66,11.76,11.345,11.62,20096,0
+MPX.US,D,20240412,000000,11.63,11.63,11.005,11.07,31095,0
+MPX.US,D,20240415,000000,11.01,11.1418,10.87,10.95,19029,0
+MPX.US,D,20240416,000000,10.94,11.175,10.76,10.85,19675,0
+MPX.US,D,20240417,000000,11.05,11.05,10.7,10.7,28535,0
+MPX.US,D,20240418,000000,10.65,11.2,10.6,10.88,41956,0
+MPX.US,D,20240419,000000,10.74,11.44,10.73,11.44,39755,0
+MPX.US,D,20240422,000000,11.33,11.49,11.06,11.13,35051,0
+MPX.US,D,20240423,000000,11.15,11.3999,11.15,11.24,14495,0
+MPX.US,D,20240424,000000,11.14,11.23,11.02,11.1,30552,0
+MPX.US,D,20240425,000000,11.3,11.3899,11.01,11.25,38730,0
+MPX.US,D,20240426,000000,11.37,11.57,11.23,11.5,17858,0
+MPX.US,D,20240429,000000,11.64,11.71,11.36,11.38,62065,0
+MPX.US,D,20240430,000000,11.38,11.42,10.54,10.75,108069,0
+MPX.US,D,20240501,000000,10.87,11.36,10.815,11.09,75293,0
+MPX.US,D,20240502,000000,11.22,11.47,11.01,11.38,61065,0
+MPX.US,D,20240503,000000,11.6,11.6,11.25,11.46,43220,0
+MPX.US,D,20240506,000000,11.46,11.8,11.46,11.78,89687,0
+MPX.US,D,20240507,000000,11.84,12.47,11.83,12.12,103613,0
+MPX.US,D,20240508,000000,12.05,12.39,11.87,12.09,94776,0
+MPX.US,D,20240509,000000,11.16,11.16,10.325,10.44,149701,0
+MPX.US,D,20240510,000000,10.64,10.64,10.25,10.55,54307,0
+MPX.US,D,20240513,000000,10.62,10.7,10.4845,10.61,44269,0
+MPX.US,D,20240514,000000,10.75,10.885,10.61,10.75,36615,0
+MPX.US,D,20240515,000000,10.8,10.8,10.56,10.69,26574,0
+MPX.US,D,20240516,000000,10.74,10.74,10.47,10.5,29720,0
+MPX.US,D,20240517,000000,10.54,10.58,10.34,10.36,34568,0
+MPX.US,D,20240520,000000,10.47,10.5575,10.3,10.4,39929,0
+MPX.US,D,20240521,000000,10.3,10.4451,10.3,10.33,28148,0
+MPX.US,D,20240522,000000,10.33,10.4599,9.98,10.11,70794,0
+MPX.US,D,20240523,000000,10.03,10.249,10.03,10.21,42885,0
+MPX.US,D,20240524,000000,10.24,10.39,10.07,10.32,18096,0
+MPX.US,D,20240528,000000,10.32,10.5,10,10.17,41786,0
+MPX.US,D,20240529,000000,10.05,10.26,9.92,10.06,54741,0
+MPX.US,D,20240530,000000,10.2,10.2191,10,10.14,29617,0
+MPX.US,D,20240531,000000,10.14,10.32,10.14,10.24,35222,0
+MPX.US,D,20240603,000000,10.35,10.4198,10.0906,10.31,40086,0
+MPX.US,D,20240604,000000,10.21,10.3222,10.18,10.18,23260,0
+MPX.US,D,20240605,000000,10.18,10.49,10.18,10.45,19541,0
+MPX.US,D,20240606,000000,10.35,10.4176,10.2401,10.28,23350,0
+MPX.US,D,20240607,000000,10.19,10.39,10.095,10.13,32068,0
+MPX.US,D,20240610,000000,10.13,10.4,10.06,10.34,24359,0
+MPX.US,D,20240611,000000,10.34,10.39,10.1197,10.35,36019,0
+MPX.US,D,20240612,000000,10.56,10.58,10.28,10.5,138730,0
+MPX.US,D,20240613,000000,10.46,10.55,10.435,10.49,42259,0
+MPX.US,D,20240614,000000,10.39,10.39,10.2801,10.3,28196,0
+MPX.US,D,20240617,000000,10.27,10.5377,10.14,10.22,32256,0
+MPX.US,D,20240618,000000,10.18,10.3899,10.0897,10.13,32248,0
+MPX.US,D,20240620,000000,10.18,10.22,10.07,10.07,19025,0
+MPX.US,D,20240621,000000,10.07,10.145,9.95,9.99,56686,0
+MPX.US,D,20240624,000000,10.02,10.25,10.02,10.14,25406,0
+MPX.US,D,20240625,000000,10.175,10.175,9.96,9.96,17470,0
+MPX.US,D,20240626,000000,9.9,10.16,9.9,10.04,41393,0
+MPX.US,D,20240627,000000,10.11,10.12,9.9,9.93,37409,0
+MPX.US,D,20240628,000000,9.96,10.115,9.9345,10.1,240376,0
+MPX.US,D,20240701,000000,10.11,10.115,9.42,9.45,74301,0
+MPX.US,D,20240702,000000,9.42,9.6599,9.235,9.5,53221,0
+MPX.US,D,20240703,000000,9.6,9.63,9.33,9.59,9776,0
+MPX.US,D,20240705,000000,9.54,9.59,9.21,9.36,51670,0
+MPX.US,D,20240708,000000,9.45,9.558,9.3102,9.39,44955,0
+MPX.US,D,20240709,000000,9.41,9.5499,8.986,8.99,73193,0
+MPX.US,D,20240710,000000,9.12,9.1299,8.96,9.04,114819,0
+MPX.US,D,20240711,000000,9.22,9.66,9.1692,9.63,97401,0
+MPX.US,D,20240712,000000,9.79,9.9704,9.75,9.78,40032,0
+MPX.US,D,20240715,000000,9.94,10.15,9.89,9.91,43193,0
+MPX.US,D,20240716,000000,10.07,10.47,10.07,10.38,41300,0
+MPX.US,D,20240717,000000,10.34,10.53,10.33,10.44,37964,0
+MPX.US,D,20240718,000000,10.48,10.72,10.26,10.34,35588,0
+MPX.US,D,20240719,000000,10.36,10.4148,10.07,10.15,21657,0
+MPX.US,D,20240722,000000,10.3,10.63,10.11,10.5,46220,0
+MPX.US,D,20240723,000000,10.4,10.74,10.33,10.7,33363,0
+MPX.US,D,20240724,000000,10.43,10.61,9.83,9.88,73880,0
+MPX.US,D,20240725,000000,9.96,10.5,9.61,10.45,58969,0
+MPX.US,D,20240726,000000,10.47,10.7,10.39,10.66,34249,0
+MPX.US,D,20240729,000000,10.59,10.8,10.29,10.38,60126,0
+MPX.US,D,20240730,000000,10.49,10.7,10.38,10.62,40427,0
+MPX.US,D,20240731,000000,10.75,10.8852,10.49,10.59,60010,0
+MPX.US,D,20240801,000000,10.67,10.67,10.05,10.19,45661,0
+MPX.US,D,20240802,000000,10,10.09,9.72,9.98,56026,0
+MPX.US,D,20240805,000000,9.75,10.08,9.53,9.75,71484,0
+MPX.US,D,20240806,000000,9.7,9.9,9.51,9.6,48943,0
+MPX.US,D,20240807,000000,9.81,9.93,9.39,9.46,36009,0
+MPX.US,D,20240808,000000,9.64,9.8,9.55,9.69,40833,0
+MPX.US,D,20240809,000000,9.48,9.5099,9.13,9.27,122982,0
+MPX.US,D,20240812,000000,9.21,9.21,8.87,8.94,70292,0
+MPX.US,D,20240813,000000,8.92,9.099,8.89,9.03,32903,0
+MPX.US,D,20240814,000000,9.13,9.13,8.86,8.86,43095,0
+MPX.US,D,20240815,000000,9.06,9.31,9.06,9.27,33534,0
+MPX.US,D,20240816,000000,9.28,9.53,9.28,9.33,81097,0
+MPX.US,D,20240819,000000,9.42,9.49,9.1,9.27,66810,0
+MPX.US,D,20240820,000000,9.2,9.41,9.03,9.05,37090,0
+MPX.US,D,20240821,000000,9.06,9.3699,9.06,9.11,38069,0
+MPX.US,D,20240822,000000,9.11,9.15,9.03,9.03,22714,0
+MPX.US,D,20240823,000000,9.15,9.61,9.0746,9.5,38952,0
+MPX.US,D,20240826,000000,9.5,9.7,9.5,9.62,55471,0
+MPX.US,D,20240827,000000,9.55,9.71,9.4901,9.56,30301,0
+MPX.US,D,20240828,000000,9.58,9.75,9.535,9.68,62159,0
+MPX.US,D,20240829,000000,9.67,9.67,9.32,9.4,51060,0
+MPX.US,D,20240830,000000,9.45,9.565,9.3,9.4,35333,0
+MPX.US,D,20240903,000000,9.47,9.54,9.0241,9.2,54683,0
+MPX.US,D,20240904,000000,9.1,9.33,9.1,9.32,59629,0
+MPX.US,D,20240905,000000,9.35,9.46,9.24,9.28,60452,0
+MPX.US,D,20240906,000000,9.285,9.29,9.075,9.16,40858,0
+MPX.US,D,20240909,000000,9.1,9.33,9,9,41952,0
+MPX.US,D,20240910,000000,9.09,9.1399,8.96,9.04,49944,0
+MPX.US,D,20240911,000000,8.99,9.14,8.907,9.02,51060,0
+MPX.US,D,20240912,000000,9.04,9.28,8.99,9.1,30037,0
+MPX.US,D,20240913,000000,9.29,9.5,9.21,9.44,53750,0
+MPX.US,D,20240916,000000,9.47,9.5204,9.33,9.47,36436,0
+MPX.US,D,20240917,000000,9.52,9.95,9.52,9.75,96583,0
+MPX.US,D,20240918,000000,9.75,10.01,9.64,9.72,77271,0
+MPX.US,D,20240919,000000,9.97,9.97,9.71,9.75,52586,0
+MPX.US,D,20240920,000000,9.72,9.79,9.55,9.75,99416,0
+MPX.US,D,20240923,000000,9.72,9.8,9.7,9.79,63337,0
+MPX.US,D,20240924,000000,9.89,9.95,9.71,9.71,62212,0
+MPX.US,D,20240925,000000,9.77,9.795,9.56,9.56,40563,0
+MPX.US,D,20240926,000000,9.73,9.79,9.6185,9.72,51081,0
+MPX.US,D,20240927,000000,9.79,9.95,9.79,9.8,51032,0
+MPX.US,D,20240930,000000,9.8,9.885,9.63,9.69,76230,0
+MPX.US,D,20241001,000000,9.7,9.7,9.47,9.47,33782,0
+MPX.US,D,20241002,000000,9.37,9.6,9.37,9.45,31357,0
+MPX.US,D,20241003,000000,9.39,9.5,9.28,9.36,44805,0
+MPX.US,D,20241004,000000,9.54,9.54,9.38,9.47,39480,0
+MPX.US,D,20241007,000000,9.51,9.5413,9.35,9.52,48008,0
+MPX.US,D,20241008,000000,9.51,9.5799,9.4,9.51,25715,0
+MPX.US,D,20241009,000000,9.56,9.69,9.4594,9.6,33246,0
+MPX.US,D,20241010,000000,9.51,9.795,9.4815,9.66,38196,0
+MPX.US,D,20241011,000000,9.6,9.9094,9.6,9.87,38926,0
+MPX.US,D,20241014,000000,9.82,9.86,9.68,9.83,9419,0
+MPX.US,D,20241015,000000,9.82,9.97,9.67,9.68,27358,0
+MPX.US,D,20241016,000000,9.68,9.96,9.632,9.88,21618,0
+MPX.US,D,20241017,000000,9.95,9.97,9.65,9.77,25548,0
+MPX.US,D,20241018,000000,9.78,9.88,9.6993,9.79,20533,0
+MPX.US,D,20241021,000000,9.82,9.82,9.36,9.38,32024,0
+MPX.US,D,20241022,000000,9.29,9.45,9.29,9.38,28804,0
+MPX.US,D,20241023,000000,9.38,9.44,9.33,9.44,39179,0
+MPX.US,D,20241024,000000,9.59,9.63,9.32,9.59,19766,0
+MPX.US,D,20241025,000000,9.6,9.71,9.34,9.4,23574,0
+MPX.US,D,20241028,000000,9.52,9.65,9.43,9.5,19712,0
+MPX.US,D,20241029,000000,9.46,9.58,9.383,9.55,25184,0
+MPX.US,D,20241030,000000,9.54,9.651,9.52,9.53,11440,0
+MPX.US,D,20241031,000000,9.58,9.58,9.36,9.41,27721,0
+MPX.US,D,20241101,000000,9.53,9.53,9.335,9.41,26911,0
+MPX.US,D,20241104,000000,9.48,9.7073,9.38,9.43,24483,0
+MPX.US,D,20241105,000000,9.43,9.65,9.4278,9.59,20893,0
+MPX.US,D,20241106,000000,9.95,10.24,9.65,10.13,80998,0
+MPX.US,D,20241107,000000,10.2,10.3,9.9533,9.98,37558,0
+MPX.US,D,20241108,000000,9.76,9.9499,9.6536,9.91,29280,0
+MPX.US,D,20241111,000000,10,10,9.8605,9.95,16158,0
+MPX.US,D,20241112,000000,9.94,10.01,9.7988,9.94,53990,0
+MPX.US,D,20241113,000000,10.04,10.04,9.84,9.86,19391,0
+MPX.US,D,20241114,000000,9.95,9.97,9.79,9.81,23683,0
+MPX.US,D,20241115,000000,9.81,9.8592,9.621,9.7,17599,0
+MPX.US,D,20241118,000000,9.6201,9.75,9.6201,9.72,23146,0
+MPX.US,D,20241119,000000,9.62,9.724255,9.45,9.69,41382,0
+MPX.US,D,20241120,000000,9.81,9.81,9.47,9.56,35229,0
+MPX.US,D,20241121,000000,9.56,9.91,9.55,9.84,21586,0
+MPX.US,D,20241122,000000,9.98,10.1,9.93,9.98,25534,0
+MPX.US,D,20241125,000000,9.99,10.32,9.99,10.21,45024,0
+MPX.US,D,20241126,000000,10.125,10.24,9.93,10.01,18319,0
+MPX.US,D,20241127,000000,10.09,10.09,9.81,9.86,23006,0
+MPX.US,D,20241129,000000,9.935,9.97,9.87,9.89,10353,0
+MPX.US,D,20241202,000000,9.93,10.09,9.86,10.04,26667,0
+MPX.US,D,20241203,000000,9.915,10.05,9.78,9.8,16482,0
+MPX.US,D,20241204,000000,9.8,10,9.7673,9.82,15396,0
+MPX.US,D,20241205,000000,9.88,9.88,9.4545,9.55,36392,0
+MPX.US,D,20241206,000000,9.61,9.68,9.4668,9.54,32790,0
+MPX.US,D,20241209,000000,9.68,9.92,9.55,9.77,30970,0
+MPX.US,D,20241210,000000,9.81,9.99,9.63,9.84,28229,0
+MPX.US,D,20241211,000000,9.83,10,9.49,9.63,196987,0
+MPX.US,D,20241212,000000,9.63,9.73,9.53,9.68,29038,0
+MPX.US,D,20241213,000000,9.58,9.7122,9.52,9.65,18923,0
+MPX.US,D,20241216,000000,9.55,9.78,9.55,9.63,23778,0
+MPX.US,D,20241217,000000,9.565,9.6,9.44,9.5,31549,0
+MPX.US,D,20241218,000000,9.62,9.6654,9.15,9.15,38406,0
+MPX.US,D,20241219,000000,9.2,9.4438,9.15,9.25,39311,0
+MPX.US,D,20241220,000000,9.06,9.44,9.06,9.34,57499,0
+MPX.US,D,20241223,000000,9.235,9.41,9,9.03,31024,0
+MPX.US,D,20241224,000000,9,9.26,8.9,9.11,30472,0
+MPX.US,D,20241226,000000,9.22,9.36,9.04,9.31,26441,0
+MPX.US,D,20241227,000000,9.31,9.39,8.955,9.07,45361,0
+MPX.US,D,20241230,000000,9,9.105,8.9,8.99,59433,0
+MPX.US,D,20241231,000000,9.26,9.33,9.09,9.17,17284,0
+MPX.US,D,20250102,000000,9.31,9.33,8.98,9.03,19247,0
+MPX.US,D,20250103,000000,9,9.16,8.9,9.15,40258,0
+MPX.US,D,20250106,000000,9.18,9.35,9.14,9.23,44455,0
+MPX.US,D,20250107,000000,9.33,9.47,9.0069,9.03,23506,0
+MPX.US,D,20250108,000000,9,9.09,8.9,9.02,26488,0
+MPX.US,D,20250110,000000,9,9,8.7,8.84,40458,0
+MPX.US,D,20250113,000000,8.7664,8.93,8.68,8.9,37095,0
+MPX.US,D,20250114,000000,8.9,9.02,8.6736,8.76,36872,0
+MPX.US,D,20250115,000000,8.93,9.06,8.82,9.06,21220,0
+MPX.US,D,20250116,000000,9.035,9.17,8.96,9.15,26041,0
+MPX.US,D,20250117,000000,9.125,9.18,8.935,9.14,32778,0
+MPX.US,D,20250121,000000,9.14,9.21,9.04,9.07,21678,0
+MPX.US,D,20250122,000000,9.0981,9.0981,8.93,8.96,28282,0
+MPX.US,D,20250123,000000,8.93,9.23,8.89,9.23,34778,0
+MPX.US,D,20250124,000000,9.23,9.23,9.105,9.13,11648,0
+MPX.US,D,20250127,000000,9.11,9.31,9.11,9.23,27817,0
+MPX.US,D,20250128,000000,9.29,9.33,9.165,9.23,23747,0
+MPX.US,D,20250129,000000,9.0391,9.36,8.93,8.96,25145,0
+MPX.US,D,20250130,000000,8.85,9.5,8.79,9.49,67274,0
+MPX.US,D,20250131,000000,9.395,9.56,9.27,9.39,37478,0
+MPX.US,D,20250203,000000,9.12,9.315,8.64,9,113296,0
+MPX.US,D,20250204,000000,9.005,9.21,8.9746,9.17,30835,0
+MPX.US,D,20250205,000000,9.1666,9.2999,9.05,9.24,35335,0
+MPX.US,D,20250206,000000,9.28,9.49,9.2627,9.45,36348,0
+MPX.US,D,20250207,000000,9.625,9.8,9.434,9.65,77878,0
+MPX.US,D,20250210,000000,9.0839,9.45,8.81,8.88,59309,0
+MPX.US,D,20250211,000000,8.95,8.9938,8.83,8.94,24552,0
+MPX.US,D,20250212,000000,8.98,8.99,8.82,8.95,35921,0
+MPX.US,D,20250213,000000,8.97,9.04,8.85,9.03,22663,0
+MPX.US,D,20250214,000000,8.89,9.01,8.8428,8.89,20118,0
+MPX.US,D,20250218,000000,8.8311,8.89,8.75,8.88,27647,0
+MPX.US,D,20250219,000000,8.815,8.8523,8.6941,8.73,32217,0
+MPX.US,D,20250220,000000,8.6805,8.7,8.54,8.67,22722,0
+MPX.US,D,20250221,000000,8.66,8.77,8.5509,8.59,28757,0
+MPX.US,D,20250224,000000,8.6418,8.649,8.54,8.59,25730,0
+MPX.US,D,20250225,000000,8.59,8.7267,8.53,8.62,26006,0
+MPX.US,D,20250226,000000,8.6,8.77,8.5803,8.76,34148,0
+MPX.US,D,20250227,000000,8.63,8.8,8.5,8.51,33016,0
+MPX.US,D,20250228,000000,8.55,8.62,8.52,8.6,26037,0
+MPX.US,D,20250303,000000,8.64,8.74,8.43,8.48,29684,0
+MPX.US,D,20250304,000000,8.4,8.51,8.37,8.46,30740,0
+MPX.US,D,20250305,000000,8.44,8.51,8.31,8.39,28829,0
+MPX.US,D,20250306,000000,8.3216,8.5,8.3,8.34,48783,0
+MPX.US,D,20250307,000000,8.22,8.89,8.22,8.82,26280,0
+MPX.US,D,20250310,000000,8.82,8.93,8.51,8.54,27907,0
+MPX.US,D,20250311,000000,8.5,8.6,8.3,8.55,35202,0
+MPX.US,D,20250312,000000,8.49,8.52,8.39,8.51,24009,0
+MPX.US,D,20250313,000000,8.5603,8.5603,8.383,8.44,16650,0
+MPX.US,D,20250314,000000,8.47,8.5,8.3,8.4,23337,0
+MPX.US,D,20250317,000000,8.39,8.44,8.29,8.39,34687,0
+MPX.US,D,20250318,000000,8.4091,8.47,8.37,8.44,21870,0
+MPX.US,D,20250319,000000,8.385,8.48,8.35,8.43,29274,0
+MPX.US,D,20250320,000000,8.44,8.47,8.17,8.2,30004,0
+MPX.US,D,20250321,000000,8.18,8.3,8.1,8.26,40166,0
+MPX.US,D,20250324,000000,8.4,8.46,8.3496,8.46,15389,0
+MPX.US,D,20250325,000000,8.45,8.46,8.19,8.19,23948,0
+MPX.US,D,20250326,000000,8.3404,8.45,8.19,8.42,19917,0
+MPX.US,D,20250327,000000,8.44,8.54,8.3501,8.54,18038,0
+MPX.US,D,20250328,000000,8.4338,8.52,8.24,8.38,21644,0
+MPX.US,D,20250331,000000,8.245,8.46,8.245,8.39,26388,0
+MPX.US,D,20250401,000000,8.35,8.475,8.315,8.4,21975,0
+MPX.US,D,20250402,000000,8.435,8.44,8.33,8.42,16004,0
+MPX.US,D,20250403,000000,8.26,8.27,7.89,8.02,51411,0
+MPX.US,D,20250404,000000,7.89,7.95,7.5,7.94,66208,0
+MPX.US,D,20250407,000000,7.55,8.082,7.5348,7.86,42244,0
+MPX.US,D,20250408,000000,8.01,8.1,7.538,7.59,38854,0
+MPX.US,D,20250409,000000,7.555,8.71,7.49,8.42,90153,0
+MPX.US,D,20250410,000000,8.395,8.395,7.85,8.02,28341,0
+MPX.US,D,20250411,000000,7.98,8.1022,7.88,8.04,14713,0
+MPX.US,D,20250414,000000,8.25,8.35,7.975,8.24,20062,0
+MPX.US,D,20250415,000000,8.16,8.29,7.96,8.08,22790,0
+MPX.US,D,20250416,000000,8.08,8.15,7.91,8.08,15857,0
+MPX.US,D,20250417,000000,8.1432,8.275,7.95,8.26,17024,0
+MPX.US,D,20250421,000000,8.0772,8.4,8.0772,8.4,15676,0
+MPX.US,D,20250422,000000,8.415,8.84,8.415,8.69,19188,0
+MPX.US,D,20250423,000000,8.94,9.0387,8.48,8.6,20213,0
+MPX.US,D,20250424,000000,8.5075,8.63,8.36,8.56,17568,0
+MPX.US,D,20250425,000000,8.52,8.62,8.345,8.62,14331,0
+MPX.US,D,20250428,000000,8.57,8.5775,8.33,8.47,25324,0
+MPX.US,D,20250429,000000,8.4268,8.61,8.4,8.48,43908,0
+MPX.US,D,20250430,000000,8.4,8.46,8.25,8.4,21647,0
+MPX.US,D,20250501,000000,8.35,8.43,8.2,8.35,25809,0
+MPX.US,D,20250502,000000,8.39,8.48,8.265,8.41,31022,0
+MPX.US,D,20250505,000000,8.37,8.5054,8.31,8.33,35944,0
+MPX.US,D,20250506,000000,8.28,8.2898,8.15,8.25,21462,0
+MPX.US,D,20250507,000000,8.295,8.51,8.23,8.33,26805,0
+MPX.US,D,20250508,000000,8.38,8.7,8.31,8.6,15883,0
+MPX.US,D,20250509,000000,8.585,8.59,8.51,8.53,9769,0
+MPX.US,D,20250512,000000,8.7944,9,8.5,8.54,45395,0
+MPX.US,D,20250513,000000,8.5,8.665,8.5,8.61,22782,0
+MPX.US,D,20250514,000000,8.65,8.83,8.42,8.71,22510,0
+MPX.US,D,20250515,000000,8.745,8.98,8.74,8.94,15976,0
+MPX.US,D,20250516,000000,8.95,9.1,8.87,8.88,19897,0
+MPX.US,D,20250519,000000,8.76,8.915,8.62,8.78,10343,0
+MPX.US,D,20250520,000000,8.7401,8.825,8.675,8.68,9446,0
+MPX.US,D,20250521,000000,8.63,8.69,8.45,8.48,15666,0
+MPX.US,D,20250522,000000,8.39,8.51,8.2804,8.44,20699,0
+MPX.US,D,20250523,000000,8.585,8.64,8.3,8.36,14184,0
+MPX.US,D,20250527,000000,8.36,8.52,8.36,8.52,28913,0
+MPX.US,D,20250528,000000,8.53,8.56,8.25,8.3,24657,0
+MPX.US,D,20250529,000000,8.35,8.35,8.15,8.24,25406,0
+MPX.US,D,20250530,000000,8.135,8.445,8.135,8.31,14561,0
+MPX.US,D,20250602,000000,8.32,8.335,7.86,8.04,60142,0
+MPX.US,D,20250603,000000,8.04,8.31,8.04,8.22,28494,0
+MPX.US,D,20250604,000000,8.15,8.27,8.0209,8.23,25955,0
+MPX.US,D,20250605,000000,8.37,8.37,8.105,8.14,11793,0
+MPX.US,D,20250606,000000,8.2465,8.37,8.165,8.22,9810,0
+MPX.US,D,20250609,000000,8.2,8.47,8.2,8.42,38986,0
+MPX.US,D,20250610,000000,8.35,8.5076,8.35,8.45,21068,0
+MPX.US,D,20250611,000000,8.525,8.62,8.3441,8.47,28952,0
+MPX.US,D,20250612,000000,8.32,8.41,8.24,8.3,12449,0
+MPX.US,D,20250613,000000,8.2,8.215,7.95,7.96,19341,0
+MPX.US,D,20250616,000000,8,8.285,7.99,8.23,21959,0
+MPX.US,D,20250617,000000,8.23,8.39,8.065,8.17,26571,0
+MPX.US,D,20250618,000000,8.145,8.25,8.01,8.22,23902,0
+MPX.US,D,20250620,000000,8.29,8.29,8.0348,8.16,22896,0
+MPX.US,D,20250623,000000,8.09,8.66,8.09,8.66,38395,0
+MPX.US,D,20250624,000000,8.8,8.8,8.4,8.54,21113,0
+MPX.US,D,20250625,000000,8.43,8.58,8.17,8.19,14050,0
+MPX.US,D,20250626,000000,8.315,8.315,8.1205,8.27,20042,0
+MPX.US,D,20250627,000000,8.43,8.77,8.38,8.7,71407,0
+MPX.US,D,20250630,000000,8.66,8.8,8.4,8.51,23005,0
+MPX.US,D,20250701,000000,8.63,8.97,8.59,8.72,23241,0
+MPX.US,D,20250702,000000,8.57,8.91,8.46,8.91,26920,0
+MPX.US,D,20250703,000000,8.8287,9.1,8.8287,9.1,47364,0
+MPX.US,D,20250707,000000,9.175,9.175,8.76,8.84,16225,0
+MPX.US,D,20250708,000000,8.895,9.14,8.834,8.96,19974,0
+MPX.US,D,20250709,000000,8.9024,9.12,8.8,9.12,17563,0
+MPX.US,D,20250710,000000,9.045,9.3017,9.045,9.25,24364,0
+MPX.US,D,20250711,000000,8.92,9.23,8.88,9.07,15060,0
+MPX.US,D,20250714,000000,9.0027,9.05,8.965,9,12833,0
+MPX.US,D,20250715,000000,8.87,8.93,8.51,8.55,24922,0
+MPX.US,D,20250716,000000,8.52,8.655,8.4,8.49,27168,0
+MPX.US,D,20250717,000000,8.495,8.57,8.46,8.5,20861,0
+MPX.US,D,20250718,000000,8.545,8.6018,8.36,8.38,19012,0
+MPX.US,D,20250721,000000,8.3526,8.5609,8.351,8.44,18890,0
+MPX.US,D,20250722,000000,8.52,8.86,8.43,8.76,29548,0
+MPX.US,D,20250723,000000,8.87,8.9,8.755,8.9,14320,0
+MPX.US,D,20250724,000000,9.098,9.35,8.9,9.02,27579,0
+MPX.US,D,20250725,000000,9.04,9.19,8.925,8.95,14144,0
+MPX.US,D,20250728,000000,9.035,9.035,8.7565,8.89,14004,0
+MPX.US,D,20250729,000000,8.8709,9,8.85,8.91,8941,0
+MPX.US,D,20250730,000000,9.0366,9.0366,8.55,8.66,20912,0
+MPX.US,D,20250731,000000,8.95,8.95,8.55,8.59,19860,0
+MPX.US,D,20250801,000000,8.735,8.735,8.41,8.47,18850,0
+MPX.US,D,20250804,000000,8.48,8.6934,8.43,8.47,20885,0
+MPX.US,D,20250805,000000,8.3644,8.585,8.35,8.46,38415,0
+MPX.US,D,20250806,000000,8.38,8.54,8.18,8.52,28331,0
+MPX.US,D,20250807,000000,8.5,8.52,8.3,8.31,17497,0
+MPX.US,D,20250808,000000,8.3,8.45,8.3,8.4,11708,0
+MPX.US,D,20250811,000000,8.3499,8.365,8.2,8.34,15736,0
+MPX.US,D,20250812,000000,8.42,8.815,8.415,8.78,29679,0
+MPX.US,D,20250813,000000,8.69,9.15,8.69,9.12,15417,0
+MPX.US,D,20250814,000000,8.945,9.01,8.82,8.85,12224,0
+MPX.US,D,20250815,000000,8.8181,8.925,8.755,8.86,24378,0
+MPX.US,D,20250818,000000,8.933,8.95,8.6484,8.83,9919,0
+MPX.US,D,20250819,000000,8.8076,8.93,8.78,8.91,8795,0
+MPX.US,D,20250820,000000,8.91,8.96,8.8101,8.9,9152,0
+MPX.US,D,20250821,000000,8.8212,8.84,8.73,8.81,11119,0
+MPX.US,D,20250822,000000,8.79,9.11,8.79,8.96,50527,0
+MPX.US,D,20250825,000000,8.925,8.9791,8.6612,8.88,16514,0
+MPX.US,D,20250826,000000,8.78,9.01,8.74,8.85,14490,0
+MPX.US,D,20250827,000000,8.74,9.1,8.74,9.01,33152,0
+MPX.US,D,20250828,000000,8.93,9.12,8.71,8.94,16787,0
+MPX.US,D,20250829,000000,8.84,8.97,8.6801,8.73,9265,0
+MPX.US,D,20250902,000000,8.5911,8.79,8.521,8.65,20155,0
+MPX.US,D,20250903,000000,8.63,8.89,8.59,8.79,22114,0
+MPX.US,D,20250904,000000,8.86,9.24,8.855,9.24,26388,0
+MPX.US,D,20250905,000000,9.22,9.25,8.7351,9.09,13677,0
+MPX.US,D,20250908,000000,9.15,9.29,9.12,9.26,17931,0
+MPX.US,D,20250909,000000,9.095,9.25,9.05,9.07,13692,0
+MPX.US,D,20250910,000000,9.1487,9.18,8.9319,9.06,15740,0
+MPX.US,D,20250911,000000,9.26,9.3,9.02,9.29,21229,0
+MPX.US,D,20250912,000000,9.08,9.17,9.007,9.02,19886,0
+MPX.US,D,20250915,000000,9.035,9.5,9.0325,9.43,23883,0
+MPX.US,D,20250916,000000,9.27,9.5285,9.1,9.28,49762,0
+MPX.US,D,20250917,000000,9.28,9.63,8.97,9.29,16883,0
+MPX.US,D,20250918,000000,9.29,9.42,9.2,9.38,13645,0
+MPX.US,D,20250919,000000,9.38,9.41,9.07,9.14,34859,0
+MPX.US,D,20250922,000000,9.39,9.39,9.13,9.13,18793,0
+MPX.US,D,20250923,000000,9.3427,9.3906,8.99,9.06,27492,0
+MPX.US,D,20250924,000000,8.99,9.17,8.98,9.12,15311,0
+MPX.US,D,20250925,000000,8.85,9.19,8.85,9.14,18482,0
+MPX.US,D,20250926,000000,9.13,9.26,9.13,9.24,10092,0
+MPX.US,D,20250929,000000,9.27,9.38,8.81,8.9,27767,0
+MPX.US,D,20250930,000000,8.86,8.93,8.77,8.87,12950,0
+MPX.US,D,20251001,000000,8.86,9.02,8.81,8.88,11560,0
+MPX.US,D,20251002,000000,8.955,8.955,8.632,8.73,24840,0
+MPX.US,D,20251003,000000,8.75,8.97,8.71,8.82,29545,0
+MPX.US,D,20251006,000000,8.7312,8.8389,8.5,8.55,20246,0
+MPX.US,D,20251007,000000,8.5,8.75,8.5,8.57,22408,0
+MPX.US,D,20251008,000000,8.88,8.88,8.5,8.5,16610,0
+MPX.US,D,20251009,000000,8.495,8.7,8.49,8.63,26432,0
+MPX.US,D,20251010,000000,8.46,8.58,8.26,8.26,15651,0
+MPX.US,D,20251013,000000,8.31,8.67,8.26,8.59,37150,0
+MPX.US,D,20251014,000000,8.5,8.86,8.43,8.71,28773,0
+MPX.US,D,20251015,000000,8.82,8.82,8.69,8.82,12548,0
+MPX.US,D,20251016,000000,8.8,8.82,8.55,8.77,13043,0
+MPX.US,D,20251017,000000,8.795,8.8,8.61,8.65,13404,0
+MPX.US,D,20251020,000000,8.53,8.7,8.53,8.6,14829,0
+MPX.US,D,20251021,000000,8.5,8.765,8.45,8.75,27489,0
+MPX.US,D,20251022,000000,8.78,9,8.697,8.98,40169,0
+MPX.US,D,20251023,000000,8.9279,9.06,8.89,9.06,21130,0
+MPX.US,D,20251024,000000,9.2447,9.2447,9.01,9.09,14835,0
+MPX.US,D,20251027,000000,9.09,9.12,8.8747,9,24103,0
+MPX.US,D,20251028,000000,8.89,9.02,8.71,9,19336,0
+MPX.US,D,20251029,000000,8.7851,9,8.5,8.52,11423,0
+MPX.US,D,20251030,000000,8.5,8.75,8.5,8.55,24281,0
+MPX.US,D,20251031,000000,8.51,8.55,8.3626,8.45,18724,0
+MPX.US,D,20251103,000000,8.5019,8.67,8.2973,8.65,25611,0
+MPX.US,D,20251104,000000,8.495,8.54,8.305,8.35,44257,0
+MPX.US,D,20251105,000000,8.45,8.653,8.41,8.65,42480,0
+MPX.US,D,20251106,000000,8.65,8.87,8.595,8.71,38617,0
+MPX.US,D,20251107,000000,8.8263,8.85,8.67,8.69,30102,0
+MPX.US,D,20251110,000000,8.6345,8.6345,8.4,8.46,14516,0
+MPX.US,D,20251111,000000,8.45,8.48,8.35,8.42,13983,0
+MPX.US,D,20251112,000000,8.5549,8.5549,8.42,8.42,8804,0
+MPX.US,D,20251113,000000,8.615,8.615,8.33,8.58,14756,0
+MPX.US,D,20251114,000000,8.495,8.56,8.35,8.43,13235,0
+MPX.US,D,20251117,000000,8.3002,8.35,8.15,8.2,23641,0
+MPX.US,D,20251118,000000,8.235,8.33,8.21,8.25,8656,0
+MPX.US,D,20251119,000000,8.23,8.23,8.07,8.1,21979,0
+MPX.US,D,20251120,000000,8.085,8.23,7.9,8.2,28818,0
+MPX.US,D,20251121,000000,8.2,8.44,8.14,8.44,25370,0
+MPX.US,D,20251124,000000,8.46,8.52,8.2757,8.4,20567,0
+MPX.US,D,20251125,000000,8.605,8.64,8.48,8.62,13599,0
+MPX.US,D,20251126,000000,8.56,8.595,8.4,8.41,17933,0
+MPX.US,D,20251128,000000,8.41,8.53,8.12,8.47,13923,0
+MPX.US,D,20251201,000000,8.41,8.48,8.35,8.35,8105,0
+MPX.US,D,20251202,000000,8.35,8.39,8.2,8.28,14131,0
+MPX.US,D,20251203,000000,8.39,8.61,8.33,8.55,24703,0
+MPX.US,D,20251204,000000,8.435,8.57,8.385,8.55,27958,0
+MPX.US,D,20251205,000000,8.57,8.7499,8.495,8.71,21869,0
+MPX.US,D,20251208,000000,8.71,8.75,8.06,8.1,39616,0
+MPX.US,D,20251209,000000,8.185,8.49,8.185,8.28,24058,0
+MPX.US,D,20251210,000000,8.35,8.74,8.32,8.46,247909,0
+MPX.US,D,20251211,000000,8.51,8.88,8.48,8.77,30450,0
+MPX.US,D,20251212,000000,8.736,9.11,8.69,8.97,31554,0
+MPX.US,D,20251215,000000,8.9457,8.9457,8.67,8.71,29682,0
+MPX.US,D,20251216,000000,8.765,8.9,8.66,8.8,23290,0
+MPX.US,D,20251217,000000,8.89,9.04,8.765,9.02,19872,0
+MPX.US,D,20251218,000000,9.05,9.18,9,9,32232,0
+MPX.US,D,20251219,000000,8.92,9.13,8.91,9.11,76573,0
+MPX.US,D,20251222,000000,9.02,9.23,8.995,9.12,52297,0
+MPX.US,D,20251223,000000,9.195,10.08,9.04,9.28,65729,0
+MPX.US,D,20251224,000000,9.39,9.39,9.1,9.1,11039,0
+MPX.US,D,20251226,000000,9.0637,9.07,8.86,8.88,27542,0
+MPX.US,D,20251229,000000,8.6782,9.02,8.6782,9.01,16784,0
+MPX.US,D,20251230,000000,8.955,9.14,8.95,8.95,17712,0
+MPX.US,D,20251231,000000,8.88,8.88,8.73,8.76,11513,0
+MPX.US,D,20260102,000000,8.74,8.79,8.62,8.77,25060,0
+MPX.US,D,20260105,000000,8.76,9.1,8.76,8.98,20802,0
+MPX.US,D,20260106,000000,8.87,9.185,8.87,9.17,31080,0
+MPX.US,D,20260107,000000,8.85,9.21,8.85,9.14,22733,0
+MPX.US,D,20260108,000000,9.11,9.48,9.11,9.44,21441,0
+MPX.US,D,20260109,000000,9.44,9.5,9.34,9.47,23927,0
+MPX.US,D,20260112,000000,9.38,9.68,9.225,9.56,22144,0
+MPX.US,D,20260113,000000,9.48,9.67,9.25,9.25,13957,0
+MPX.US,D,20260114,000000,9.29,9.55,9.18,9.44,14859,0
+MPX.US,D,20260115,000000,9.49,9.58,9.39,9.5,19746,0
+MPX.US,D,20260116,000000,9.45,9.53,9.44,9.45,12258,0
+MPX.US,D,20260120,000000,9.42,9.49,9.1,9.12,18729,0
+MPX.US,D,20260121,000000,9.185,9.515,9.12,9.5,20122,0
+MPX.US,D,20260122,000000,9.255,9.75,9.24,9.72,19216,0
+MPX.US,D,20260123,000000,9.31,9.68,9.27,9.63,19798,0
+MPX.US,D,20260126,000000,9.42,9.57,9.25,9.25,31174,0
+MPX.US,D,20260127,000000,9.23,9.72,9.1964,9.7,32350,0
+MPX.US,D,20260128,000000,9.7,9.7,9.29,9.44,17688,0
+MPX.US,D,20260129,000000,9.41,9.66,9.36,9.66,15544,0
+MPX.US,D,20260130,000000,9.2301,9.7399,9.2301,9.66,21921,0
+MPX.US,D,20260202,000000,9.485,9.96,9.485,9.76,34946,0
+MPX.US,D,20260203,000000,9.695,9.94,9.695,9.91,25512,0
+MPX.US,D,20260204,000000,10,10,9.7,9.94,33796,0
+MPX.US,D,20260205,000000,8.18,8.97,8.15,8.25,205167,0
+MPX.US,D,20260206,000000,8.33,8.4507,8.15,8.22,91450,0
+MPX.US,D,20260209,000000,8.31,8.41,8.08,8.08,205618,0
+MPX.US,D,20260210,000000,8.09,8.22,8,8,102961,0
+MPX.US,D,20260211,000000,8.04,8.13,7.86,8.05,64229,0
+MPX.US,D,20260212,000000,8.04,8.1,7.81,7.88,62415,0
+MPX.US,D,20260213,000000,7.9,8.07,7.8,7.98,35831,0
+MPX.US,D,20260217,000000,8.005,8.01,7.84,7.84,63460,0
+MPX.US,D,20260218,000000,7.88,7.9999,7.86,7.89,51021,0
diff --git a/daily/us/nyse stocks/2/ms_q.us.txt b/daily/us/nyse stocks/2/ms_q.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5daec155354368affcd85be4f80e58465c2d9103
--- /dev/null
+++ b/daily/us/nyse stocks/2/ms_q.us.txt	
@@ -0,0 +1,387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_Q.US,D,20240805,000000,25.89,26.56,25.51,26.09,1413510,0
+MS_Q.US,D,20240806,000000,26.15,26.15,26.055,26.1,699217,0
+MS_Q.US,D,20240807,000000,26.15,26.31,26.13,26.2,564366,0
+MS_Q.US,D,20240808,000000,26.3,26.59,26.255,26.45,551551,0
+MS_Q.US,D,20240809,000000,26.55,26.68,26.5,26.52,333616,0
+MS_Q.US,D,20240812,000000,26.58,26.6,26.37,26.51,203302,0
+MS_Q.US,D,20240813,000000,26.57,26.6,26.47,26.55,275014,0
+MS_Q.US,D,20240814,000000,26.55,26.8,26.5,26.65,304466,0
+MS_Q.US,D,20240815,000000,26.83,26.91,26.73,26.75,311730,0
+MS_Q.US,D,20240816,000000,26.75,26.7694,26.67,26.67,77362,0
+MS_Q.US,D,20240819,000000,26.6613,26.84,26.64,26.73,229445,0
+MS_Q.US,D,20240820,000000,26.75,26.75,26.5,26.62,270487,0
+MS_Q.US,D,20240821,000000,26.54,26.665,26.5,26.62,297676,0
+MS_Q.US,D,20240822,000000,26.65,26.73,26.6,26.67,152328,0
+MS_Q.US,D,20240823,000000,26.67,27.16,26.64,26.87,290427,0
+MS_Q.US,D,20240826,000000,26.855,26.92,26.79,26.81,174527,0
+MS_Q.US,D,20240827,000000,26.82,26.83,26.76,26.77,181436,0
+MS_Q.US,D,20240828,000000,26.8,26.95,26.74,26.88,307449,0
+MS_Q.US,D,20240829,000000,26.87,26.87,26.71,26.76,268081,0
+MS_Q.US,D,20240830,000000,26.79,26.88,26.61,26.75,5600543,0
+MS_Q.US,D,20240903,000000,26.7,26.74,26.55,26.57,282285,0
+MS_Q.US,D,20240904,000000,26.63,26.6612,26.52,26.54,70988,0
+MS_Q.US,D,20240905,000000,26.65,26.7498,26.61,26.73,138710,0
+MS_Q.US,D,20240906,000000,26.75,26.7891,26.54,26.64,69974,0
+MS_Q.US,D,20240909,000000,26.72,26.83,26.56,26.82,31368,0
+MS_Q.US,D,20240910,000000,26.91,26.92,26.8001,26.87,28536,0
+MS_Q.US,D,20240911,000000,26.85,26.92,26.76,26.86,85717,0
+MS_Q.US,D,20240912,000000,26.96,27.16,26.8875,26.98,88856,0
+MS_Q.US,D,20240913,000000,27.06,27.12,27.03,27.05,74304,0
+MS_Q.US,D,20240916,000000,27.16,27.1697,27.08,27.1532,83935,0
+MS_Q.US,D,20240917,000000,27.27,27.27,27.1,27.13,67912,0
+MS_Q.US,D,20240918,000000,27.24,27.24,27.16,27.2,41046,0
+MS_Q.US,D,20240919,000000,27.27,27.27,27.16,27.1688,162661,0
+MS_Q.US,D,20240920,000000,27.16,27.35,27.02,27.095,51415,0
+MS_Q.US,D,20240923,000000,27.14,27.2,26.92,26.92,73752,0
+MS_Q.US,D,20240924,000000,27,27.07,26.95,27.06,64568,0
+MS_Q.US,D,20240925,000000,27.13,27.15,27,27.07,89416,0
+MS_Q.US,D,20240926,000000,27.15,27.165,26.9905,27.13,60457,0
+MS_Q.US,D,20240927,000000,27.22,27.23,26.94,27.13,170634,0
+MS_Q.US,D,20240930,000000,26.77,26.91,26.765,26.84,244785,0
+MS_Q.US,D,20241001,000000,27,27.0192,26.88,26.93,116606,0
+MS_Q.US,D,20241002,000000,27,27.0183,26.8805,26.92,136552,0
+MS_Q.US,D,20241003,000000,26.99,27.114,26.83,26.83,148761,0
+MS_Q.US,D,20241004,000000,26.89,26.89,26.73,26.74,28390,0
+MS_Q.US,D,20241007,000000,26.75,26.76,26.7,26.7,46372,0
+MS_Q.US,D,20241008,000000,26.74,26.91,26.67,26.79,50368,0
+MS_Q.US,D,20241009,000000,26.85,26.91,26.82,26.82,179475,0
+MS_Q.US,D,20241010,000000,26.89,27.01,26.66,26.75,76296,0
+MS_Q.US,D,20241011,000000,26.81,26.84,26.74,26.83,48207,0
+MS_Q.US,D,20241014,000000,26.86,26.89,26.76,26.815,52703,0
+MS_Q.US,D,20241015,000000,26.88,26.9,26.81,26.87,86965,0
+MS_Q.US,D,20241016,000000,26.91,26.95,26.88,26.88,46424,0
+MS_Q.US,D,20241017,000000,26.9,26.95,26.75,26.77,44169,0
+MS_Q.US,D,20241018,000000,26.87,26.91,26.71,26.71,218211,0
+MS_Q.US,D,20241021,000000,26.69,26.7513,26.5,26.51,50820,0
+MS_Q.US,D,20241022,000000,26.56,26.79,26.56,26.76,75968,0
+MS_Q.US,D,20241023,000000,26.72,26.79,26.6,26.74,222888,0
+MS_Q.US,D,20241024,000000,26.72,26.805,26.7,26.71,144842,0
+MS_Q.US,D,20241025,000000,26.85,26.91,26.59,26.6,144073,0
+MS_Q.US,D,20241028,000000,26.72,26.72,26.57,26.59,47688,0
+MS_Q.US,D,20241029,000000,26.53,26.6,26.41,26.53,67725,0
+MS_Q.US,D,20241030,000000,26.73,26.77,26.55,26.55,44933,0
+MS_Q.US,D,20241031,000000,26.61,26.61,26.34,26.4,128746,0
+MS_Q.US,D,20241101,000000,26.45,26.5881,26.22,26.22,62588,0
+MS_Q.US,D,20241104,000000,26.37,26.58,26.36,26.39,35380,0
+MS_Q.US,D,20241105,000000,26.47,26.535,26.37,26.47,86715,0
+MS_Q.US,D,20241106,000000,26.39,26.46,26.14,26.45,94426,0
+MS_Q.US,D,20241107,000000,26.45,26.65,26.45,26.59,97398,0
+MS_Q.US,D,20241108,000000,26.67,27.02,26.65,26.86,156351,0
+MS_Q.US,D,20241111,000000,26.85,26.95,26.78,26.78,26041,0
+MS_Q.US,D,20241112,000000,26.7,26.77,26.6053,26.63,47398,0
+MS_Q.US,D,20241113,000000,26.7,26.8187,26.52,26.53,52045,0
+MS_Q.US,D,20241114,000000,26.62,26.66,26.44,26.44,229676,0
+MS_Q.US,D,20241115,000000,26.47,26.56,26.39,26.47,49442,0
+MS_Q.US,D,20241118,000000,26.49,26.63,26.42,26.44,70348,0
+MS_Q.US,D,20241119,000000,26.42,26.55,26.3,26.37,61730,0
+MS_Q.US,D,20241120,000000,26.34,26.44,26.2063,26.36,136389,0
+MS_Q.US,D,20241121,000000,26.42,26.5415,26.35,26.46,48542,0
+MS_Q.US,D,20241122,000000,26.47,26.529,26.4,26.49,27505,0
+MS_Q.US,D,20241125,000000,26.77,26.9669,26.5403,26.59,37095,0
+MS_Q.US,D,20241126,000000,26.67,26.67,26.4,26.44,52314,0
+MS_Q.US,D,20241127,000000,26.64,26.7899,26.44,26.47,37157,0
+MS_Q.US,D,20241129,000000,26.6,26.66,26.48,26.51,25664,0
+MS_Q.US,D,20241202,000000,26.65,26.65,26.46,26.51,84599,0
+MS_Q.US,D,20241203,000000,26.58,26.67,26.51,26.6,42742,0
+MS_Q.US,D,20241204,000000,26.66,26.8,26.63,26.67,141754,0
+MS_Q.US,D,20241205,000000,26.7,26.855,26.7,26.74,42313,0
+MS_Q.US,D,20241206,000000,26.76,26.86,26.66,26.69,26834,0
+MS_Q.US,D,20241209,000000,26.7799,26.78,26.59,26.68,221572,0
+MS_Q.US,D,20241210,000000,26.62,26.805,26.6,26.77,46504,0
+MS_Q.US,D,20241211,000000,26.755,26.89,26.67,26.75,52421,0
+MS_Q.US,D,20241212,000000,26.84,26.91,26.57,26.72,131279,0
+MS_Q.US,D,20241213,000000,26.66,26.9176,26.66,26.72,64802,0
+MS_Q.US,D,20241216,000000,26.7744,26.97,26.7,26.86,81314,0
+MS_Q.US,D,20241217,000000,26.92,26.98,26.83,26.95,336752,0
+MS_Q.US,D,20241218,000000,26.92,26.97,26.69,26.7,108830,0
+MS_Q.US,D,20241219,000000,26.66,26.8399,26.53,26.68,220752,0
+MS_Q.US,D,20241220,000000,26.76,26.88,26.66,26.68,61020,0
+MS_Q.US,D,20241223,000000,26.75,26.77,26.59,26.61,43285,0
+MS_Q.US,D,20241224,000000,26.705,26.7464,26.5501,26.63,28821,0
+MS_Q.US,D,20241226,000000,26.5944,26.68,26.515,26.59,60131,0
+MS_Q.US,D,20241227,000000,26.55,26.68,26.51,26.59,121499,0
+MS_Q.US,D,20241230,000000,26.63,26.77,26.537637,26.68,78306,0
+MS_Q.US,D,20241231,000000,26.35,26.61,26.23,26.51,933253,0
+MS_Q.US,D,20250102,000000,26.66,26.66,26.32,26.44,181808,0
+MS_Q.US,D,20250103,000000,26.43,26.5743,26.34,26.37,77888,0
+MS_Q.US,D,20250106,000000,26.31,26.4499,26.24,26.35,66854,0
+MS_Q.US,D,20250107,000000,26.31,26.38,26.13,26.24,106917,0
+MS_Q.US,D,20250108,000000,26.2142,26.33,25.97,26.08,137610,0
+MS_Q.US,D,20250110,000000,25.89,26.05,25.8,25.86,112782,0
+MS_Q.US,D,20250113,000000,25.97,25.9784,25.7,25.72,47885,0
+MS_Q.US,D,20250114,000000,25.8,25.9078,25.735,25.78,35848,0
+MS_Q.US,D,20250115,000000,26.091,26.2982,25.96,26.19,57072,0
+MS_Q.US,D,20250116,000000,26.19,26.25,26.03,26.03,54587,0
+MS_Q.US,D,20250117,000000,26.07,26.15,25.98,26.05,53251,0
+MS_Q.US,D,20250121,000000,26.18,26.225,26.02,26.11,209311,0
+MS_Q.US,D,20250122,000000,26.14,26.16,25.85,25.93,217507,0
+MS_Q.US,D,20250123,000000,25.89,25.9,25.75,25.87,170904,0
+MS_Q.US,D,20250124,000000,25.82,25.97,25.82,25.97,67684,0
+MS_Q.US,D,20250127,000000,25.8015,26.14,25.8015,25.97,131159,0
+MS_Q.US,D,20250128,000000,26.07,26.1784,25.93,25.96,94792,0
+MS_Q.US,D,20250129,000000,26.025,26.08,25.8783,25.89,37789,0
+MS_Q.US,D,20250130,000000,25.94,26.09,25.85,25.87,165558,0
+MS_Q.US,D,20250131,000000,25.96,26.06,25.76,26,109737,0
+MS_Q.US,D,20250203,000000,25.96,26.05,25.81,26.05,60028,0
+MS_Q.US,D,20250204,000000,26.02,26.14,26.02,26.06,34625,0
+MS_Q.US,D,20250205,000000,26.17,26.27,26.11,26.17,27424,0
+MS_Q.US,D,20250206,000000,26.225,26.25,26.1,26.12,39350,0
+MS_Q.US,D,20250207,000000,26.22,26.25,26.1,26.13,59029,0
+MS_Q.US,D,20250210,000000,26.1032,26.23,26.05,26.16,100982,0
+MS_Q.US,D,20250211,000000,26.16,26.2027,26.0496,26.15,31930,0
+MS_Q.US,D,20250212,000000,26.0015,26.15,25.96,26.11,33880,0
+MS_Q.US,D,20250213,000000,25.9776,26.27,25.9776,26.144,34396,0
+MS_Q.US,D,20250214,000000,26.07,26.41,26.07,26.35,35379,0
+MS_Q.US,D,20250218,000000,26.32,26.4346,26.25,26.25,38825,0
+MS_Q.US,D,20250219,000000,26.305,26.305,25.98,25.99,204327,0
+MS_Q.US,D,20250220,000000,26.03,26.04,25.91,25.95,47468,0
+MS_Q.US,D,20250221,000000,25.98,26.1,25.96,25.98,70723,0
+MS_Q.US,D,20250224,000000,26,26.09,25.9702,26.04,129531,0
+MS_Q.US,D,20250225,000000,26.095,26.19,26.06,26.08,55788,0
+MS_Q.US,D,20250226,000000,26.2656,26.2656,26.03,26.07,86101,0
+MS_Q.US,D,20250227,000000,26.065,26.1515,26.04,26.08,52623,0
+MS_Q.US,D,20250228,000000,26.1,26.18,26.01,26.08,118733,0
+MS_Q.US,D,20250303,000000,26.17,26.2,26.1,26.15,27982,0
+MS_Q.US,D,20250304,000000,26.155,26.1795,25.95,26,66045,0
+MS_Q.US,D,20250305,000000,26.0897,26.0897,25.9801,26.06,21290,0
+MS_Q.US,D,20250306,000000,26.07,26.0743,25.96,25.96,36544,0
+MS_Q.US,D,20250307,000000,26.04,26.0839,25.93,25.94,49472,0
+MS_Q.US,D,20250310,000000,25.87,26,25.86,25.9,38042,0
+MS_Q.US,D,20250311,000000,25.9,25.955,25.7301,25.81,287983,0
+MS_Q.US,D,20250312,000000,25.89,25.99,25.77,25.99,79904,0
+MS_Q.US,D,20250313,000000,25.87,26.05,25.87,26.01,45112,0
+MS_Q.US,D,20250314,000000,26.034,26.12,25.9,26.06,47717,0
+MS_Q.US,D,20250317,000000,26.18,26.18,25.97,26.05,62349,0
+MS_Q.US,D,20250318,000000,26.092,26.19,26.0201,26.08,28510,0
+MS_Q.US,D,20250319,000000,26.06,26.1,26.0284,26.1,17249,0
+MS_Q.US,D,20250320,000000,26.08,26.14,26.06,26.14,43117,0
+MS_Q.US,D,20250321,000000,26.14,26.23,26.09,26.2,20401,0
+MS_Q.US,D,20250324,000000,26.34,26.3499,26.21,26.27,31267,0
+MS_Q.US,D,20250325,000000,26.29,26.3,26.21,26.3,19922,0
+MS_Q.US,D,20250326,000000,26.28,26.3,26.13,26.16,48063,0
+MS_Q.US,D,20250327,000000,26.16,26.24,26.12,26.14,41842,0
+MS_Q.US,D,20250328,000000,26.1582,26.25,25.99,25.99,50149,0
+MS_Q.US,D,20250331,000000,25.65,25.665,25.5,25.5,191054,0
+MS_Q.US,D,20250401,000000,25.7108,25.7108,25.54,25.6,63725,0
+MS_Q.US,D,20250402,000000,25.61,25.6991,25.6,25.68,27284,0
+MS_Q.US,D,20250403,000000,25.52,25.59,25.37,25.58,160613,0
+MS_Q.US,D,20250404,000000,25.49,25.58,25.19,25.32,134034,0
+MS_Q.US,D,20250407,000000,25.1639,25.43,25.08,25.16,175537,0
+MS_Q.US,D,20250408,000000,25.35,25.39,25.08,25.18,139884,0
+MS_Q.US,D,20250409,000000,25.11,25.43,24.82,25.43,614517,0
+MS_Q.US,D,20250410,000000,25.21,25.34,25.03,25.14,181279,0
+MS_Q.US,D,20250411,000000,25.13,25.13,24.9,25.05,89425,0
+MS_Q.US,D,20250414,000000,25.23,25.23,25.06,25.12,127001,0
+MS_Q.US,D,20250415,000000,25.229,25.39,25.1952,25.39,290646,0
+MS_Q.US,D,20250416,000000,25.3298,25.46,25.29,25.45,150640,0
+MS_Q.US,D,20250417,000000,25.46,25.58,25.41,25.58,127873,0
+MS_Q.US,D,20250421,000000,25.4,25.49,25.35,25.35,77244,0
+MS_Q.US,D,20250422,000000,25.4862,25.54,25.3801,25.52,61139,0
+MS_Q.US,D,20250423,000000,25.7291,25.74,25.56,25.63,135610,0
+MS_Q.US,D,20250424,000000,25.6002,25.74,25.56,25.62,128670,0
+MS_Q.US,D,20250425,000000,25.6954,25.6987,25.39,25.48,109585,0
+MS_Q.US,D,20250428,000000,25.5567,25.5743,25.38,25.43,55101,0
+MS_Q.US,D,20250429,000000,25.4079,25.44,25.3,25.33,102898,0
+MS_Q.US,D,20250430,000000,25.2409,25.2999,25.11,25.14,205107,0
+MS_Q.US,D,20250501,000000,25.2656,25.2656,25.03,25.16,182240,0
+MS_Q.US,D,20250502,000000,25.19,25.26,25.15,25.19,109620,0
+MS_Q.US,D,20250505,000000,25.18,25.2155,25.16,25.16,75857,0
+MS_Q.US,D,20250506,000000,25.1625,25.25,25.14,25.24,105611,0
+MS_Q.US,D,20250507,000000,25.34,25.47,25.3,25.38,61902,0
+MS_Q.US,D,20250508,000000,25.4792,25.4792,25.29,25.32,43369,0
+MS_Q.US,D,20250509,000000,25.355,25.45,25.35,25.36,96101,0
+MS_Q.US,D,20250512,000000,25.45,25.53,25.41,25.45,110754,0
+MS_Q.US,D,20250513,000000,25.44,25.48,25.4,25.4,49928,0
+MS_Q.US,D,20250514,000000,25.4,25.45,25.34,25.365,42755,0
+MS_Q.US,D,20250515,000000,25.365,25.52,25.34,25.52,43406,0
+MS_Q.US,D,20250516,000000,25.5259,25.58,25.4254,25.56,125284,0
+MS_Q.US,D,20250519,000000,25.51,25.63,25.5,25.62,111667,0
+MS_Q.US,D,20250520,000000,25.63,25.8,25.59,25.59,57813,0
+MS_Q.US,D,20250521,000000,25.64,25.64,25.18,25.2,74489,0
+MS_Q.US,D,20250522,000000,25.2271,25.3,25.13,25.22,54341,0
+MS_Q.US,D,20250523,000000,25.2,25.41,25.15,25.37,61932,0
+MS_Q.US,D,20250527,000000,25.4609,25.62,25.36,25.59,53415,0
+MS_Q.US,D,20250528,000000,25.62,25.64,25.34,25.48,75457,0
+MS_Q.US,D,20250529,000000,25.5,25.58,25.32,25.32,53270,0
+MS_Q.US,D,20250530,000000,25.2775,25.71,25.26,25.71,196440,0
+MS_Q.US,D,20250602,000000,25.522,25.74,25.522,25.69,57474,0
+MS_Q.US,D,20250603,000000,25.7162,25.82,25.66,25.71,56421,0
+MS_Q.US,D,20250604,000000,25.77,25.83,25.7101,25.77,49353,0
+MS_Q.US,D,20250605,000000,25.8,25.9,25.77,25.79,26335,0
+MS_Q.US,D,20250606,000000,25.8,25.83,25.68,25.76,44398,0
+MS_Q.US,D,20250609,000000,25.75,25.9,25.75,25.88,69020,0
+MS_Q.US,D,20250610,000000,25.8212,25.93,25.7,25.77,132050,0
+MS_Q.US,D,20250611,000000,25.825,25.89,25.7,25.73,36616,0
+MS_Q.US,D,20250612,000000,25.8395,25.86,25.76,25.81,35738,0
+MS_Q.US,D,20250613,000000,25.75,25.85,25.64,25.77,33509,0
+MS_Q.US,D,20250616,000000,25.72,25.86,25.66,25.83,55180,0
+MS_Q.US,D,20250617,000000,25.735,25.9,25.735,25.82,18249,0
+MS_Q.US,D,20250618,000000,25.89,25.98,25.8471,25.95,43700,0
+MS_Q.US,D,20250620,000000,25.99,26.08,25.84,25.85,31027,0
+MS_Q.US,D,20250623,000000,25.96,25.9994,25.89,25.9626,38380,0
+MS_Q.US,D,20250624,000000,26.03,26.14,25.99,25.99,37334,0
+MS_Q.US,D,20250625,000000,26.09,26.24,25.98,26.08,42781,0
+MS_Q.US,D,20250626,000000,26.13,26.19,26.06,26.06,31584,0
+MS_Q.US,D,20250627,000000,26.16,26.17,26.03,26.03,24724,0
+MS_Q.US,D,20250630,000000,25.75,26.03,25.69,25.85,104343,0
+MS_Q.US,D,20250701,000000,25.9,26.1,25.8881,26.04,47777,0
+MS_Q.US,D,20250702,000000,26.025,26.26,26.025,26.2,35949,0
+MS_Q.US,D,20250703,000000,26.25,26.294,26.135,26.25,20025,0
+MS_Q.US,D,20250707,000000,26.25,26.31,26.1,26.16,53063,0
+MS_Q.US,D,20250708,000000,26.18,26.325,26.17,26.21,35215,0
+MS_Q.US,D,20250709,000000,26.1923,26.3563,26.1923,26.22,35235,0
+MS_Q.US,D,20250710,000000,26.31,26.34,26.21,26.32,38889,0
+MS_Q.US,D,20250711,000000,26.29,26.315,26.175,26.22,30980,0
+MS_Q.US,D,20250714,000000,26.29,26.3,26.04,26.04,35031,0
+MS_Q.US,D,20250715,000000,26.12,26.2,25.93,25.97,30507,0
+MS_Q.US,D,20250716,000000,26,26.1199,25.82,25.91,35082,0
+MS_Q.US,D,20250717,000000,26.04,26.0798,25.78,25.8912,99816,0
+MS_Q.US,D,20250718,000000,25.945,25.98,25.86,25.87,22752,0
+MS_Q.US,D,20250721,000000,26.02,26.0625,25.83,25.95,38160,0
+MS_Q.US,D,20250722,000000,25.9923,26,25.83,25.875,38016,0
+MS_Q.US,D,20250723,000000,25.925,25.9788,25.86,25.94,29638,0
+MS_Q.US,D,20250724,000000,25.97,26,25.82,25.82,134749,0
+MS_Q.US,D,20250725,000000,25.875,25.94,25.79,25.81,46081,0
+MS_Q.US,D,20250728,000000,25.81,25.88,25.73,25.77,37731,0
+MS_Q.US,D,20250729,000000,25.83,25.95,25.8,25.85,39460,0
+MS_Q.US,D,20250730,000000,25.86,25.95,25.81,25.83,24309,0
+MS_Q.US,D,20250731,000000,25.87,25.9246,25.68,25.76,112252,0
+MS_Q.US,D,20250801,000000,25.83,25.83,25.67,25.67,89210,0
+MS_Q.US,D,20250804,000000,25.79,25.82,25.73,25.78,41822,0
+MS_Q.US,D,20250805,000000,25.82,25.9,25.74,25.78,66813,0
+MS_Q.US,D,20250806,000000,25.8,25.81,25.68,25.76,29752,0
+MS_Q.US,D,20250807,000000,25.8,25.89,25.76,25.78,53991,0
+MS_Q.US,D,20250808,000000,26.35,26.35,25.74,25.81,26205,0
+MS_Q.US,D,20250811,000000,25.81,25.85,25.77,25.84,22606,0
+MS_Q.US,D,20250812,000000,25.86,25.97,25.81,25.91,45872,0
+MS_Q.US,D,20250813,000000,25.98,26.09,25.955,25.96,43716,0
+MS_Q.US,D,20250814,000000,25.95,26.02,25.88,25.98,44236,0
+MS_Q.US,D,20250815,000000,26.0577,26.07,25.9674,25.98,25701,0
+MS_Q.US,D,20250818,000000,26.01,26.09,26.01,26.09,35149,0
+MS_Q.US,D,20250819,000000,26.13,26.19,26.05,26.11,44154,0
+MS_Q.US,D,20250820,000000,26.0638,26.1701,26.06,26.11,28115,0
+MS_Q.US,D,20250821,000000,26.13,26.1496,26,26.01,36893,0
+MS_Q.US,D,20250822,000000,26.0775,26.23,26.0775,26.19,31175,0
+MS_Q.US,D,20250825,000000,26.23,26.25,26.02,26.08,46171,0
+MS_Q.US,D,20250826,000000,26.09,26.14,26.01,26.14,49975,0
+MS_Q.US,D,20250827,000000,26.085,26.1349,26.025,26.12,32706,0
+MS_Q.US,D,20250828,000000,26.13,26.15,26.04,26.1,68765,0
+MS_Q.US,D,20250829,000000,26.12,26.12,25.91,25.93,112596,0
+MS_Q.US,D,20250902,000000,25.93,26.08,25.89,25.91,36217,0
+MS_Q.US,D,20250903,000000,26,26.08,25.979,26.06,26194,0
+MS_Q.US,D,20250904,000000,26.07,26.16,25.99,26.15,40803,0
+MS_Q.US,D,20250905,000000,26.28,26.32,26.2,26.29,56771,0
+MS_Q.US,D,20250908,000000,26.33,26.3781,26.21,26.3,44839,0
+MS_Q.US,D,20250909,000000,26.25,26.34,26.19,26.2999,37765,0
+MS_Q.US,D,20250910,000000,26.224,26.39,26.224,26.28,86856,0
+MS_Q.US,D,20250911,000000,26.34,26.41,26.22,26.25,65031,0
+MS_Q.US,D,20250912,000000,26.4051,26.46,26.15,26.27,42449,0
+MS_Q.US,D,20250915,000000,26.2915,26.65,26.25,26.56,56461,0
+MS_Q.US,D,20250916,000000,26.4319,26.5236,26.4007,26.5,33987,0
+MS_Q.US,D,20250917,000000,26.6028,26.6028,26.26,26.43,60814,0
+MS_Q.US,D,20250918,000000,26.4888,26.57,26.37,26.42,41282,0
+MS_Q.US,D,20250919,000000,26.5299,26.56,26.36,26.53,20931,0
+MS_Q.US,D,20250922,000000,26.46,26.59,26.46,26.49,32214,0
+MS_Q.US,D,20250923,000000,26.475,26.58,26.4201,26.4201,20079,0
+MS_Q.US,D,20250924,000000,26.495,26.5999,26.41,26.47,31861,0
+MS_Q.US,D,20250925,000000,26.46,26.55,26.45,26.46,44369,0
+MS_Q.US,D,20250926,000000,26.45,26.52,26.45,26.46,17217,0
+MS_Q.US,D,20250929,000000,26.45,26.59,26.32,26.36,65288,0
+MS_Q.US,D,20250930,000000,26,26.08,25.81,25.91,113546,0
+MS_Q.US,D,20251001,000000,25.889,26.223,25.84,26.15,36987,0
+MS_Q.US,D,20251002,000000,26.1343,26.28,25.9701,26.09,40538,0
+MS_Q.US,D,20251003,000000,26.16,26.2,25.98,26.05,38364,0
+MS_Q.US,D,20251006,000000,26.03,26.16,25.9843,26.11,50774,0
+MS_Q.US,D,20251007,000000,26.14,26.19,25.9801,26.03,19562,0
+MS_Q.US,D,20251008,000000,26.1499,26.18,26.01,26.03,24962,0
+MS_Q.US,D,20251009,000000,26.09,26.12,25.99,25.99,36850,0
+MS_Q.US,D,20251010,000000,26.09,26.18,26,26,49049,0
+MS_Q.US,D,20251013,000000,26.05,26.13,26,26.05,21835,0
+MS_Q.US,D,20251014,000000,26.0499,26.11,25.99,26.06,13280,0
+MS_Q.US,D,20251015,000000,26.155,26.2223,26.07,26.13,32444,0
+MS_Q.US,D,20251016,000000,26.11,26.23,26.083,26.16,18019,0
+MS_Q.US,D,20251017,000000,26.22,26.22,26.095,26.1,32678,0
+MS_Q.US,D,20251020,000000,26.131,26.25,26.11,26.22,20215,0
+MS_Q.US,D,20251021,000000,26.18,26.33,26.17,26.23,80229,0
+MS_Q.US,D,20251022,000000,26.28,26.3,26.16,26.24,34145,0
+MS_Q.US,D,20251023,000000,26.26,26.28,26.14,26.28,37933,0
+MS_Q.US,D,20251024,000000,26.278,26.32,26.22,26.24,18369,0
+MS_Q.US,D,20251027,000000,26.293,26.37,26.23,26.26,49690,0
+MS_Q.US,D,20251028,000000,26.23,26.3392,26.21,26.26,13633,0
+MS_Q.US,D,20251029,000000,26.34,26.36,26.19,26.19,32963,0
+MS_Q.US,D,20251030,000000,26.155,26.21,26.12,26.18,160677,0
+MS_Q.US,D,20251031,000000,26.25,26.26,26.14,26.16,52443,0
+MS_Q.US,D,20251103,000000,26.205,26.3,26.1,26.16,37409,0
+MS_Q.US,D,20251104,000000,26.165,26.24,26.1,26.21,43441,0
+MS_Q.US,D,20251105,000000,26.22,26.34,26.21,26.26,19678,0
+MS_Q.US,D,20251106,000000,26.36,26.39,26.255,26.31,54885,0
+MS_Q.US,D,20251107,000000,26.3,26.31,26.23,26.26,18775,0
+MS_Q.US,D,20251110,000000,26.34,26.3799,26.27,26.33,25216,0
+MS_Q.US,D,20251111,000000,26.35,26.45,26.28,26.43,25801,0
+MS_Q.US,D,20251112,000000,26.4301,26.4882,26.28,26.3,29358,0
+MS_Q.US,D,20251113,000000,26.3,26.3691,26.16,26.25,41729,0
+MS_Q.US,D,20251114,000000,26.25,26.42,26.25,26.31,37485,0
+MS_Q.US,D,20251117,000000,26.32,26.38,26.16,26.23,26868,0
+MS_Q.US,D,20251118,000000,26.29,26.36,26.18,26.32,31755,0
+MS_Q.US,D,20251119,000000,26.2106,26.32,26.2106,26.22,33081,0
+MS_Q.US,D,20251120,000000,26.27,26.33,26.16,26.27,40468,0
+MS_Q.US,D,20251121,000000,26.205,26.35,26.205,26.285,44704,0
+MS_Q.US,D,20251124,000000,26.32,26.35,26.2501,26.29,35877,0
+MS_Q.US,D,20251125,000000,26.31,26.41,26.2901,26.33,29418,0
+MS_Q.US,D,20251126,000000,26.32,26.43,26.32,26.33,52616,0
+MS_Q.US,D,20251128,000000,26.385,26.4,26.29,26.29,13967,0
+MS_Q.US,D,20251201,000000,26.345,26.4,26.24,26.31,48347,0
+MS_Q.US,D,20251202,000000,26.2964,26.36,26.2427,26.3,23034,0
+MS_Q.US,D,20251203,000000,26.36,26.37,26.28,26.32,26884,0
+MS_Q.US,D,20251204,000000,26.31,26.39,26.23,26.28,32769,0
+MS_Q.US,D,20251205,000000,26.275,26.3499,26.21,26.28,24412,0
+MS_Q.US,D,20251208,000000,26.25,26.3294,26.24,26.2775,22972,0
+MS_Q.US,D,20251209,000000,26.28,26.4,26.26,26.3,50464,0
+MS_Q.US,D,20251210,000000,26.35,26.35,26.27,26.33,26675,0
+MS_Q.US,D,20251211,000000,26.37,26.44,26.33,26.43,58161,0
+MS_Q.US,D,20251212,000000,26.37,26.45,26.33,26.36,25769,0
+MS_Q.US,D,20251215,000000,26.38,26.44,26.3,26.36,67413,0
+MS_Q.US,D,20251216,000000,26.34,26.54,26.34,26.5,57227,0
+MS_Q.US,D,20251217,000000,26.52,26.54,26.46,26.5,46956,0
+MS_Q.US,D,20251218,000000,26.47,26.63,26.47,26.59,53116,0
+MS_Q.US,D,20251219,000000,26.5415,26.61,26.51,26.53,39575,0
+MS_Q.US,D,20251222,000000,26.66,26.66,26.53,26.537,28027,0
+MS_Q.US,D,20251223,000000,26.48,26.64,26.48,26.56,45666,0
+MS_Q.US,D,20251224,000000,26.6,26.64,26.55,26.6,19480,0
+MS_Q.US,D,20251226,000000,26.595,26.6287,26.53,26.55,16770,0
+MS_Q.US,D,20251229,000000,26.58,26.62,26.5017,26.51,11405,0
+MS_Q.US,D,20251230,000000,26.53,26.6,26.5,26.54,21311,0
+MS_Q.US,D,20251231,000000,26.19,26.2088,26.06,26.13,82926,0
+MS_Q.US,D,20260102,000000,26.071,26.35,26.071,26.19,38586,0
+MS_Q.US,D,20260105,000000,26.285,26.39,26.18,26.29,35802,0
+MS_Q.US,D,20260106,000000,26.26,26.3,26.13,26.17,32496,0
+MS_Q.US,D,20260107,000000,26.225,26.35,26.1801,26.3,116293,0
+MS_Q.US,D,20260108,000000,26.25,26.4,26.25,26.29,48318,0
+MS_Q.US,D,20260109,000000,26.34,26.35,26.26,26.28,37582,0
+MS_Q.US,D,20260112,000000,26.24,26.3027,26.19,26.26,40046,0
+MS_Q.US,D,20260113,000000,26.2876,26.35,26.2601,26.27,38158,0
+MS_Q.US,D,20260114,000000,26.295,26.34,26.25,26.34,32050,0
+MS_Q.US,D,20260115,000000,26.37,26.38,26.31,26.34,48784,0
+MS_Q.US,D,20260116,000000,26.38,26.38,26.3,26.32,41137,0
+MS_Q.US,D,20260120,000000,26.25,26.27,26.17,26.22,37732,0
+MS_Q.US,D,20260121,000000,26.24,26.31,26.2,26.25,31970,0
+MS_Q.US,D,20260122,000000,26.33,26.4,26.2815,26.31,38450,0
+MS_Q.US,D,20260123,000000,26.34,26.39,26.21,26.35,28915,0
+MS_Q.US,D,20260126,000000,26.385,26.43,26.35,26.36,39399,0
+MS_Q.US,D,20260127,000000,26.32,26.415,26.3,26.31,43464,0
+MS_Q.US,D,20260128,000000,26.33,26.3643,26.26,26.27,22299,0
+MS_Q.US,D,20260129,000000,26.2201,26.3299,26.21,26.235,63267,0
+MS_Q.US,D,20260130,000000,26.2999,26.2999,26.16,26.22,34113,0
+MS_Q.US,D,20260202,000000,26.25,26.29,26.19,26.22,30135,0
+MS_Q.US,D,20260203,000000,26.245,26.3199,26.16,26.24,40011,0
+MS_Q.US,D,20260204,000000,26.235,26.3,26.1923,26.25,25015,0
+MS_Q.US,D,20260205,000000,26.25,26.29,26.19,26.25,38377,0
+MS_Q.US,D,20260206,000000,26.28,26.35,26.2101,26.27,25864,0
+MS_Q.US,D,20260209,000000,26.31,26.38,26.26,26.3,34566,0
+MS_Q.US,D,20260210,000000,26.37,26.42,26.315,26.35,26531,0
+MS_Q.US,D,20260211,000000,26.34,26.45,26.34,26.38,23023,0
+MS_Q.US,D,20260212,000000,26.39,26.39,26.27,26.29,26011,0
+MS_Q.US,D,20260213,000000,26.339,26.37,26.24,26.31,30729,0
+MS_Q.US,D,20260217,000000,26.3101,26.44,26.31,26.37,44122,0
+MS_Q.US,D,20260218,000000,26.42,26.49,26.34,26.34,17503,0
diff --git a/daily/us/nyse stocks/2/mtg.us.txt b/daily/us/nyse stocks/2/mtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00c14796f1d994c2a55a3de16666a0c0f3099398
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtg.us.txt	
@@ -0,0 +1,8695 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTG.US,D,19910807,000000,6.23412,6.56642,6.0955,6.317,19923671.766583,0
+MTG.US,D,19910808,000000,6.317,6.40008,6.20611,6.37265,2980691.9623978,0
+MTG.US,D,19910809,000000,6.37265,6.45562,6.37265,6.37265,2218410.8743553,0
+MTG.US,D,19910812,000000,6.37265,6.51097,6.26155,6.51097,1585631.7551852,0
+MTG.US,D,19910813,000000,6.45562,6.56642,6.40008,6.48334,1882746.1235999,0
+MTG.US,D,19910814,000000,6.51097,6.53869,6.28947,6.45562,1479082.8101257,0
+MTG.US,D,19910815,000000,6.51097,6.62177,6.51097,6.56642,1633704.8965383,0
+MTG.US,D,19910816,000000,6.53869,6.53869,6.37265,6.40008,443942.87941088,0
+MTG.US,D,19910819,000000,6.12303,6.20611,6.03985,6.15075,1047701.5206393,0
+MTG.US,D,19910820,000000,6.17848,6.20611,6.03985,6.03985,608958.4412508,0
+MTG.US,D,19910821,000000,6.20611,6.45562,6.17848,6.45562,1175904.0498907,0
+MTG.US,D,19910822,000000,6.45562,6.45562,6.37265,6.40008,831578.06961233,0
+MTG.US,D,19910823,000000,6.40008,6.40008,6.317,6.40008,874890.34184402,0
+MTG.US,D,19910826,000000,6.45562,6.51097,6.4279,6.51097,557850.55206374,0
+MTG.US,D,19910827,000000,6.53869,6.78792,6.53869,6.76039,580806.63818517,0
+MTG.US,D,19910828,000000,6.81584,7.3421,6.81584,7.23131,1091014.8136405,0
+MTG.US,D,19910829,000000,7.28675,7.48073,7.20358,7.45311,1209685.3969539,0
+MTG.US,D,19910830,000000,7.45311,7.50846,7.31449,7.50846,517572.00689652,0
+MTG.US,D,19910903,000000,7.53627,7.53627,7.28675,7.39756,211792.32588078,0
+MTG.US,D,19910904,000000,7.31449,7.31449,7.03743,7.03743,336095.51550018,0
+MTG.US,D,19910905,000000,6.98198,7.00971,6.89881,6.98198,501546.94593248,0
+MTG.US,D,19910906,000000,7.00971,7.28675,7.00971,7.23131,618053.49782698,0
+MTG.US,D,19910909,000000,7.23131,7.39756,7.23131,7.28675,746257.04784793,0
+MTG.US,D,19910910,000000,7.31449,7.3421,7.17606,7.20358,482920.96418773,0
+MTG.US,D,19910911,000000,7.20358,7.25914,7.14823,7.14823,129069.16258847,0
+MTG.US,D,19910912,000000,7.28675,7.36974,7.25914,7.3421,282389.76784102,0
+MTG.US,D,19910913,000000,7.39756,7.56371,7.39756,7.48073,597697.31171673,0
+MTG.US,D,19910916,000000,7.42538,8.00709,7.42538,7.8962,867525.48963334,0
+MTG.US,D,19910917,000000,7.84085,8.06264,7.7854,8.06264,906074.85120458,0
+MTG.US,D,19910918,000000,8.00709,8.06264,8.00709,8.03482,526235.2779585,0
+MTG.US,D,19910919,000000,8.00709,8.40435,7.95174,8.29335,568676.83377497,0
+MTG.US,D,19910920,000000,8.34899,8.34899,8.2379,8.2379,342159.90732052,0
+MTG.US,D,19910923,000000,8.26582,8.26582,8.00709,8.00709,271562.46536026,0
+MTG.US,D,19910924,000000,8.03482,8.03482,7.84085,7.95174,181906.23537148,0
+MTG.US,D,19910925,000000,7.95174,7.95174,7.81312,7.81312,71465.096066852,0
+MTG.US,D,19910926,000000,7.81312,7.81312,7.6746,7.81312,121706.35191685,0
+MTG.US,D,19910927,000000,7.84085,8.17345,7.84085,8.09027,468197.38438359,0
+MTG.US,D,19910930,000000,8.09027,8.1179,7.97957,8.06264,452603.08816422,0
+MTG.US,D,19911001,000000,8.06264,8.06264,7.92413,7.95174,372479.82488309,0
+MTG.US,D,19911002,000000,7.8962,7.8962,7.73014,7.73014,126901.04809151,0
+MTG.US,D,19911003,000000,7.6746,7.6746,7.36974,7.36974,238211.88304183,0
+MTG.US,D,19911004,000000,7.3421,7.3421,7.09288,7.25914,304479.22062539,0
+MTG.US,D,19911007,000000,7.23131,7.50846,7.23131,7.42538,783935.69300397,0
+MTG.US,D,19911008,000000,7.42538,7.50846,7.42538,7.42538,728931.52649353,0
+MTG.US,D,19911009,000000,7.45311,7.48073,7.12062,7.12062,324401.57968236,0
+MTG.US,D,19911010,000000,7.17606,7.59163,7.17606,7.56371,391968.35688675,0
+MTG.US,D,19911011,000000,7.64698,7.75767,7.64698,7.73014,656602.85939824,0
+MTG.US,D,19911014,000000,7.75767,7.75767,7.6746,7.70223,136862.73800476,0
+MTG.US,D,19911015,000000,7.73014,7.73014,7.59163,7.6746,179741.18318315,0
+MTG.US,D,19911016,000000,7.70223,7.81312,7.6746,7.73014,434846.80206514,0
+MTG.US,D,19911017,000000,7.73014,7.95174,7.73014,7.95174,299280.44137259,0
+MTG.US,D,19911018,000000,7.95174,8.00709,7.84085,7.84085,279791.90936893,0
+MTG.US,D,19911021,000000,7.84085,7.86867,7.81312,7.81312,161551.07003077,0
+MTG.US,D,19911022,000000,7.73014,7.7854,7.56371,7.56371,80125.304820206,0
+MTG.US,D,19911023,000000,7.61925,7.64698,7.50846,7.50846,46341.916218008,0
+MTG.US,D,19911024,000000,7.45311,7.45311,7.17606,7.17606,75362.394159768,0
+MTG.US,D,19911025,000000,7.17606,7.25914,7.17606,7.20358,213525.59255488,0
+MTG.US,D,19911028,000000,7.17606,7.50846,7.09288,7.50846,242976.83524133,0
+MTG.US,D,19911029,000000,7.48073,7.6746,7.42538,7.64698,903044.18644872,0
+MTG.US,D,19911030,000000,7.64698,7.7854,7.64698,7.6746,408858.00964878,0
+MTG.US,D,19911031,000000,7.6746,7.70223,7.6746,7.70223,201830.63596752,0
+MTG.US,D,19911101,000000,7.64698,7.64698,7.48073,7.56371,43311.251462149,0
+MTG.US,D,19911104,000000,7.45311,7.45311,7.3421,7.39756,137295.54428852,0
+MTG.US,D,19911105,000000,7.41627,7.58221,7.41627,7.52677,507608.27544421,0
+MTG.US,D,19911106,000000,7.52677,7.60995,7.49925,7.52677,178442.76433187,0
+MTG.US,D,19911107,000000,7.52677,7.63767,7.52677,7.58221,528833.13643059,0
+MTG.US,D,19911108,000000,7.60995,7.60995,7.47142,7.47142,293219.11186088,0
+MTG.US,D,19911111,000000,7.49925,7.49925,7.36063,7.36063,151589.38011752,0
+MTG.US,D,19911112,000000,7.38834,7.5547,7.36063,7.52677,452170.28188047,0
+MTG.US,D,19911113,000000,7.38834,7.47142,7.36063,7.47142,365979.56447039,0
+MTG.US,D,19911114,000000,7.47142,7.69292,7.47142,7.63767,546589.42252968,0
+MTG.US,D,19911115,000000,7.6654,7.6654,7.2221,7.30518,218289.52398486,0
+MTG.US,D,19911118,000000,7.36063,7.38834,7.2221,7.30518,700779.7234279,0
+MTG.US,D,19911119,000000,7.36063,7.36063,7.16665,7.19457,303613.60805787,0
+MTG.US,D,19911120,000000,7.16665,7.3329,7.16665,7.30518,286287.06593394,0
+MTG.US,D,19911121,000000,7.30518,7.38834,7.24972,7.38834,184506.13538266,0
+MTG.US,D,19911122,000000,7.41627,7.72084,7.41627,7.72084,698178.8026472,0
+MTG.US,D,19911125,000000,7.69292,7.74857,7.58221,7.58221,472095.70324603,0
+MTG.US,D,19911126,000000,7.63767,7.63767,7.30518,7.30518,260301.33582619,0
+MTG.US,D,19911127,000000,7.30518,7.52677,7.30518,7.52677,375509.46886941,0
+MTG.US,D,19911129,000000,7.49925,7.49925,7.47142,7.47142,27285.16972857,0
+MTG.US,D,19911202,000000,7.5547,7.5547,7.44389,7.47142,99183.072079182,0
+MTG.US,D,19911203,000000,7.41627,7.41627,7.24972,7.3329,389802.28392888,0
+MTG.US,D,19911204,000000,7.36063,7.49925,7.3329,7.47142,418821.7411011,0
+MTG.US,D,19911205,000000,7.52677,7.63767,7.52677,7.63767,405825.30335385,0
+MTG.US,D,19911206,000000,7.6654,7.69292,7.58221,7.58221,206595.58816704,0
+MTG.US,D,19911209,000000,7.58221,7.99809,7.58221,7.91462,187105.0146243,0
+MTG.US,D,19911210,000000,7.94264,8.08116,7.94264,8.05324,258135.26286832,0
+MTG.US,D,19911211,000000,8.02561,8.02561,7.85947,7.85947,103515.21799494,0
+MTG.US,D,19911212,000000,7.88719,7.88719,7.80382,7.83154,88789.596651711,0
+MTG.US,D,19911213,000000,7.88719,8.16414,7.88719,8.08116,428781.38947528,0
+MTG.US,D,19911216,000000,8.13641,8.38573,8.13641,8.24721,403227.44488174,0
+MTG.US,D,19911217,000000,8.33048,8.53365,8.27483,8.45029,298415.8495746,0
+MTG.US,D,19911218,000000,8.45029,8.45029,8.33048,8.38573,178875.57061562,0
+MTG.US,D,19911219,000000,8.38573,8.38573,8.30275,8.33048,57170.239468314,0
+MTG.US,D,19911220,000000,8.38573,8.56119,8.38573,8.45029,239512.34343217,0
+MTG.US,D,19911223,000000,8.47812,8.64446,8.38573,8.61664,500246.48554214,0
+MTG.US,D,19911224,000000,8.67208,8.89368,8.64446,8.86625,182342.10396386,0
+MTG.US,D,19911226,000000,8.92141,8.92141,8.69971,8.81061,273294.71126484,0
+MTG.US,D,19911227,000000,8.75526,8.75526,8.69971,8.69971,255970.21067998,0
+MTG.US,D,19911230,000000,8.64446,8.97705,8.64446,8.97705,322237.54826355,0
+MTG.US,D,19911231,000000,9.03161,9.30866,9.03161,9.30866,402795.65936752,0
+MTG.US,D,19920102,000000,9.14271,9.17063,8.81061,8.97705,240811.78305299,0
+MTG.US,D,19920103,000000,9.03161,9.11655,8.97705,9.00448,333496.63625855,0
+MTG.US,D,19920106,000000,9.06002,9.08795,8.92141,8.92141,318771.01491532,0
+MTG.US,D,19920107,000000,8.86625,9.00448,8.83853,8.92141,322670.35454731,0
+MTG.US,D,19920108,000000,8.89368,8.97705,8.89368,8.92141,363382.72676783,0
+MTG.US,D,19920109,000000,8.92141,8.97705,8.86625,8.97705,220888.4032265,0
+MTG.US,D,19920110,000000,8.92141,8.97705,8.81061,8.81061,140328.25058345,0
+MTG.US,D,19920113,000000,8.75526,8.75526,8.56119,8.56119,101347.10349798,0
+MTG.US,D,19920114,000000,8.47812,8.92141,8.47812,8.92141,508477.97108987,0
+MTG.US,D,19920115,000000,9.03161,9.50264,9.03161,9.4752,830279.65076106,0
+MTG.US,D,19920116,000000,9.64174,9.64174,9.14271,9.25419,587301.79475019,0
+MTG.US,D,19920117,000000,9.25419,9.25419,9.08795,9.11655,257269.65030079,0
+MTG.US,D,19920120,000000,9.11655,9.11655,8.72763,8.75526,412323.52222748,0
+MTG.US,D,19920121,000000,8.78308,8.78308,8.30275,8.30275,349522.71799213,0
+MTG.US,D,19920122,000000,8.13641,8.35811,8.13641,8.30275,542691.10366722,0
+MTG.US,D,19920123,000000,8.35811,8.38573,8.30275,8.35811,562181.67720996,0
+MTG.US,D,19920124,000000,8.35811,8.47812,8.33048,8.47812,292353.49929335,0
+MTG.US,D,19920127,000000,8.53365,8.94972,8.50584,8.94972,590333.48027558,0
+MTG.US,D,19920128,000000,9.08795,9.14271,9.03161,9.03161,534460.63888901,0
+MTG.US,D,19920129,000000,9.00448,9.00448,8.58901,8.58901,201397.82968376,0
+MTG.US,D,19920130,000000,8.97705,9.14271,8.94972,9.00448,718533.96798791,0
+MTG.US,D,19920131,000000,8.94972,9.03161,8.86625,8.86625,145094.2235525,0
+MTG.US,D,19920203,000000,8.86625,8.92141,8.78308,8.83853,73629.127485654,0
+MTG.US,D,19920204,000000,8.86625,9.03161,8.81061,9.03161,251639.08553377,0
+MTG.US,D,19920205,000000,9.08795,9.41937,9.08795,9.22695,744956.58745757,0
+MTG.US,D,19920206,000000,9.18894,9.21736,9.18894,9.21736,27718.996781867,0
+MTG.US,D,19920207,000000,9.21736,9.21736,8.93119,8.99497,158520.40527491,0
+MTG.US,D,19920210,000000,8.99497,8.99497,8.93119,8.93119,28585.630118926,0
+MTG.US,D,19920211,000000,8.87566,8.90288,8.48742,8.51504,356452.72237997,0
+MTG.US,D,19920212,000000,8.57059,8.84783,8.57059,8.82001,497213.77924719,0
+MTG.US,D,19920213,000000,8.87566,8.87566,8.65348,8.65348,427485.01216307,0
+MTG.US,D,19920214,000000,8.59813,8.59813,8.37662,8.43187,477725.24724353,0
+MTG.US,D,19920218,000000,8.40435,8.48742,8.32117,8.4596,397598.92165378,0
+MTG.US,D,19920219,000000,8.4596,8.4596,7.98858,8.09957,685186.44797809,0
+MTG.US,D,19920220,000000,8.15492,8.2379,7.98858,8.01631,923398.33101991,0
+MTG.US,D,19920221,000000,8.01631,8.32117,7.93314,8.32117,711172.17808583,0
+MTG.US,D,19920224,000000,8.37662,8.54268,8.26582,8.54268,283256.40117808,0
+MTG.US,D,19920225,000000,8.59813,8.76456,8.54268,8.73675,168914.90147192,0
+MTG.US,D,19920226,000000,8.73675,8.84783,8.70911,8.84783,282824.61566386,0
+MTG.US,D,19920227,000000,8.90288,8.99497,8.87566,8.99497,232149.53276056,0
+MTG.US,D,19920228,000000,9.13409,9.13409,8.93119,8.93119,226950.75350775,0
+MTG.US,D,19920302,000000,8.95903,8.95903,8.87566,8.95903,497213.77924719,0
+MTG.US,D,19920303,000000,8.93119,8.93119,8.84783,8.84783,48509.009945422,0
+MTG.US,D,19920304,000000,8.87566,8.93119,8.7921,8.87566,238644.68932558,0
+MTG.US,D,19920305,000000,8.84783,8.84783,8.73675,8.73675,207027.37368126,0
+MTG.US,D,19920306,000000,8.6813,8.6813,8.59813,8.59813,359051.60162162,0
+MTG.US,D,19920309,000000,8.62594,8.62594,8.57059,8.59813,165449.38889323,0
+MTG.US,D,19920310,000000,8.59813,8.82001,8.59813,8.82001,183205.6749923,0
+MTG.US,D,19920311,000000,8.7921,8.93119,8.7921,8.84783,110877.00789701,0
+MTG.US,D,19920312,000000,8.82001,8.82001,8.70911,8.70911,628449.01479354,0
+MTG.US,D,19920313,000000,8.70911,8.70911,8.6813,8.70911,46776.764040843,0
+MTG.US,D,19920316,000000,8.6813,8.6813,8.62594,8.62594,61935.191667826,0
+MTG.US,D,19920317,000000,8.62594,8.65348,8.43187,8.4596,165017.603379,0
+MTG.US,D,19920318,000000,8.48742,8.48742,8.40435,8.48742,166317.04299982,0
+MTG.US,D,19920319,000000,8.48742,8.48742,8.37662,8.37662,317473.61683358,0
+MTG.US,D,19920320,000000,8.40435,8.4596,8.37662,8.4596,525365.58231283,0
+MTG.US,D,19920323,000000,8.43187,8.51504,8.37662,8.4596,95718.580270025,0
+MTG.US,D,19920324,000000,8.57059,8.65348,8.48742,8.54268,232583.35981386,0
+MTG.US,D,19920325,000000,8.40435,8.57059,8.40435,8.48742,492449.84781721,0
+MTG.US,D,19920326,000000,8.48742,8.51504,8.4596,8.48742,120405.8915265,0
+MTG.US,D,19920327,000000,8.43187,8.48742,8.37662,8.37662,218723.35103816,0
+MTG.US,D,19920330,000000,8.32117,8.32117,8.15492,8.18255,154188.25935916,0
+MTG.US,D,19920331,000000,8.18255,8.54268,8.18255,8.29335,373777.22296484,0
+MTG.US,D,19920401,000000,8.32117,8.32117,8.15492,8.21038,417957.14930312,0
+MTG.US,D,19920402,000000,8.1271,8.18255,8.04422,8.09957,266366.74841605,0
+MTG.US,D,19920403,000000,8.15492,8.21038,8.01631,8.04422,41577.984788033,0
+MTG.US,D,19920406,000000,8.04422,8.09957,7.73014,8.09957,884418.20470397,0
+MTG.US,D,19920407,000000,8.1271,8.15492,7.98858,7.98858,179741.18318315,0
+MTG.US,D,19920408,000000,7.93314,7.93314,7.79471,7.87789,391533.50906392,0
+MTG.US,D,19920409,000000,7.82253,8.26582,7.82253,8.26582,124304.21038895,0
+MTG.US,D,19920410,000000,8.29335,8.40435,8.21038,8.37662,351688.79095,0
+MTG.US,D,19920413,000000,8.32117,8.48742,8.26582,8.48742,202698.29007412,0
+MTG.US,D,19920414,000000,8.62594,8.84783,8.62594,8.82001,132100.84811386,0
+MTG.US,D,19920415,000000,8.87566,8.95903,8.57059,8.59813,230850.09313975,0
+MTG.US,D,19920416,000000,8.62594,8.62594,8.48742,8.48742,113908.6934224,0
+MTG.US,D,19920420,000000,8.43187,8.43187,7.98858,8.04422,82290.357008545,0
+MTG.US,D,19920421,000000,7.98858,8.01631,7.82253,7.82253,218723.35103816,0
+MTG.US,D,19920422,000000,7.85015,7.93314,7.75767,7.75767,126901.04809151,0
+MTG.US,D,19920423,000000,7.75767,7.75767,7.45311,7.59163,296249.77661674,0
+MTG.US,D,19920424,000000,7.64698,7.6746,7.50846,7.50846,88352.707289802,0
+MTG.US,D,19920427,000000,7.56371,7.56371,7.36974,7.39756,210061.10074573,0
+MTG.US,D,19920428,000000,7.45311,7.48073,7.25914,7.25914,82290.357008545,0
+MTG.US,D,19920429,000000,7.31449,7.3421,7.09288,7.12062,132963.39837277,0
+MTG.US,D,19920430,000000,7.12062,7.61925,7.12062,7.61925,569546.52942064,0
+MTG.US,D,19920501,000000,7.53627,7.61925,7.45311,7.53627,255970.21067998,0
+MTG.US,D,19920504,000000,7.53627,7.59163,7.53627,7.59163,177575.11022527,0
+MTG.US,D,19920505,000000,7.53627,7.61925,7.53627,7.61925,166750.87005312,0
+MTG.US,D,19920506,000000,7.59163,7.87789,7.59163,7.82253,333931.48408139,0
+MTG.US,D,19920507,000000,7.85015,7.85015,7.61925,7.61925,279358.08231564,0
+MTG.US,D,19920508,000000,7.64698,7.64698,7.64698,7.64698,3464.4918091571,0
+MTG.US,D,19920511,000000,7.70223,7.93314,7.70223,7.9056,86620.461385224,0
+MTG.US,D,19920512,000000,7.94264,8.05324,7.91462,7.99809,57170.239468314,0
+MTG.US,D,19920513,000000,8.05324,8.2288,8.05324,8.2288,144660.39649921,0
+MTG.US,D,19920514,000000,8.2288,8.28414,8.20116,8.28414,959347.79257998,0
+MTG.US,D,19920515,000000,8.2288,8.25642,8.20116,8.25642,360350.0204729,0
+MTG.US,D,19920518,000000,8.2288,8.25642,8.2288,8.2288,10395.516966546,0
+MTG.US,D,19920519,000000,8.17345,8.17345,8.05324,8.05324,59770.139479489,0
+MTG.US,D,19920520,000000,8.08116,8.08116,7.99809,8.05324,26852.36344481,0
+MTG.US,D,19920521,000000,7.99809,7.99809,7.69292,7.69292,56737.433184554,0
+MTG.US,D,19920522,000000,7.69292,7.80382,7.69292,7.80382,28153.844604703,0
+MTG.US,D,19920526,000000,7.77628,7.85947,7.77628,7.83154,25985.730107752,0
+MTG.US,D,19920527,000000,7.83154,7.83154,7.77628,7.80382,66266.316814042,0
+MTG.US,D,19920528,000000,7.80382,7.80382,7.77628,7.80382,18192.154691454,0
+MTG.US,D,19920529,000000,7.83154,8.05324,7.83154,7.91462,119106.45190569,0
+MTG.US,D,19920601,000000,7.94264,7.94264,7.83154,7.83154,126038.49783261,0
+MTG.US,D,19920602,000000,7.88719,7.88719,7.83154,7.88719,99183.072079182,0
+MTG.US,D,19920603,000000,7.88719,7.88719,7.83154,7.85947,22522.259068133,0
+MTG.US,D,19920604,000000,7.88719,7.88719,7.69292,7.74857,297982.02252131,0
+MTG.US,D,19920605,000000,7.72084,7.72084,7.60995,7.60995,182773.88947808,0
+MTG.US,D,19920608,000000,7.6654,7.83154,7.6654,7.80382,58470.69985867,0
+MTG.US,D,19920609,000000,7.83154,7.83154,7.6654,7.69292,74062.954538951,0
+MTG.US,D,19920610,000000,7.69292,7.69292,7.52677,7.52677,582970.66960397,0
+MTG.US,D,19920611,000000,7.5547,7.5547,7.52677,7.52677,383738.91287809,0
+MTG.US,D,19920612,000000,7.58221,7.6654,7.58221,7.6654,108711.95570867,0
+MTG.US,D,19920615,000000,7.6654,7.72084,7.6654,7.6654,87055.309208058,0
+MTG.US,D,19920616,000000,7.6654,7.69292,7.44389,7.47142,8492498.3599374,0
+MTG.US,D,19920617,000000,7.3329,7.41627,7.2221,7.24972,1618547.4896808,0
+MTG.US,D,19920618,000000,7.2221,7.38834,7.19457,7.19457,814687.39608077,0
+MTG.US,D,19920619,000000,7.24972,7.41627,7.24972,7.36063,1110071.5601299,0
+MTG.US,D,19920622,000000,7.36063,7.38834,7.2221,7.2221,429216.23729812,0
+MTG.US,D,19920623,000000,7.2221,7.24972,7.04665,7.24972,527533.69680977,0
+MTG.US,D,19920624,000000,7.27755,7.27755,7.19457,7.2221,384604.52544561,0
+MTG.US,D,19920625,000000,7.27755,7.30518,7.27755,7.27755,604193.48905129,0
+MTG.US,D,19920626,000000,7.24972,7.3329,7.10209,7.30518,293652.93891416,0
+MTG.US,D,19920629,000000,7.30518,7.49925,7.30518,7.44389,487684.89561771,0
+MTG.US,D,19920630,000000,7.47142,7.63767,7.38834,7.63767,844137.61799769,0
+MTG.US,D,19920701,000000,7.63767,7.72084,7.52677,7.69292,1112234.5707792,0
+MTG.US,D,19920702,000000,7.83154,7.99809,7.69292,7.85947,1289380.9577989,0
+MTG.US,D,19920706,000000,7.85947,7.91462,7.83154,7.91462,645771.47383931,0
+MTG.US,D,19920707,000000,7.91462,7.91462,7.69292,7.83154,780472.22196436,0
+MTG.US,D,19920708,000000,7.85947,7.91462,7.77628,7.91462,365547.77895617,0
+MTG.US,D,19920709,000000,7.85947,7.91462,7.85947,7.91462,100482.5117,0
+MTG.US,D,19920710,000000,7.91462,7.94264,7.88719,7.91462,135132.53363926,0
+MTG.US,D,19920713,000000,7.88719,8.14561,7.88719,8.1086,691683.64608218,0
+MTG.US,D,19920714,000000,8.39503,8.67208,8.36732,8.50584,1395058.1656735,0
+MTG.US,D,19920715,000000,8.45029,8.56119,8.45029,8.50584,618919.1103945,0
+MTG.US,D,19920716,000000,8.47812,8.47812,8.42267,8.45029,181906.23537148,0
+MTG.US,D,19920717,000000,8.47812,8.47812,8.17345,8.42267,330033.16521892,0
+MTG.US,D,19920720,000000,8.39503,8.47812,8.31197,8.47812,122139.15820061,0
+MTG.US,D,19920721,000000,8.58901,8.67208,8.58901,8.64446,467327.68873792,0
+MTG.US,D,19920722,000000,8.64446,8.64446,8.45029,8.61664,474260.75543437,0
+MTG.US,D,19920723,000000,8.56119,8.58901,8.50584,8.56119,137295.54428852,0
+MTG.US,D,19920724,000000,8.53365,8.56119,8.50584,8.56119,53707.789198231,0
+MTG.US,D,19920727,000000,8.58901,8.61664,8.56119,8.61664,205296.14854622,0
+MTG.US,D,19920728,000000,8.61664,8.64446,8.50584,8.64446,136430.95249054,0
+MTG.US,D,19920729,000000,8.72763,8.92141,8.72763,8.92141,654002.95938706,0
+MTG.US,D,19920730,000000,8.83853,9.00448,8.81061,8.92141,703809.36741423,0
+MTG.US,D,19920731,000000,8.86625,8.94972,8.83853,8.94972,273294.71126484,0
+MTG.US,D,19920803,000000,8.89368,8.92141,8.86625,8.89368,125601.60847069,0
+MTG.US,D,19920804,000000,8.92141,8.92141,8.78308,8.83853,49374.622512943,0
+MTG.US,D,19920805,000000,8.78308,8.83853,8.69971,8.69971,101780.93055128,0
+MTG.US,D,19920806,000000,8.63516,8.82913,8.5795,8.82913,132100.84811386,0
+MTG.US,D,19920807,000000,8.82913,8.82913,8.74605,8.8014,160683.41592417,0
+MTG.US,D,19920810,000000,8.74605,8.8014,8.66297,8.69041,91387.455123811,0
+MTG.US,D,19920811,000000,8.63516,8.63516,8.55218,8.55218,72763.514918132,0
+MTG.US,D,19920812,000000,8.55218,8.5795,8.40435,8.52435,184072.30832937,0
+MTG.US,D,19920813,000000,8.49663,8.52435,8.37662,8.40435,87055.309208058,0
+MTG.US,D,19920814,000000,8.43187,8.49663,8.43187,8.49663,90089.036272529,0
+MTG.US,D,19920817,000000,8.49663,8.5795,8.40435,8.52435,95285.773986265,0
+MTG.US,D,19920818,000000,8.52435,8.5795,8.52435,8.52435,22088.432014835,0
+MTG.US,D,19920819,000000,8.4596,8.4596,8.21038,8.29335,131666.00029102,0
+MTG.US,D,19920820,000000,8.18255,8.18255,7.98858,8.18255,1363875.6978521,0
+MTG.US,D,19920821,000000,8.29335,8.29335,8.04422,8.09957,396732.28831673,0
+MTG.US,D,19920824,000000,8.04422,8.04422,7.79471,7.87789,333063.82997478,0
+MTG.US,D,19920825,000000,7.9056,8.01631,7.79471,7.98858,806024.1250188,0
+MTG.US,D,19920826,000000,7.98858,8.01631,7.98858,7.98858,158087.59899116,0
+MTG.US,D,19920827,000000,7.96095,8.01631,7.85015,7.96095,511508.63584574,0
+MTG.US,D,19920828,000000,7.98858,7.98858,7.9056,7.96095,245142.90819921,0
+MTG.US,D,19920831,000000,7.93314,7.96095,7.93314,7.93314,167615.4618511,0
+MTG.US,D,19920901,000000,7.96095,8.1271,7.87789,8.07156,935525.07312148,0
+MTG.US,D,19920902,000000,8.07156,8.1271,8.07156,8.07156,245577.75602204,0
+MTG.US,D,19920903,000000,8.1271,8.15492,8.09957,8.09957,359051.60162162,0
+MTG.US,D,19920904,000000,8.07156,8.07156,8.07156,8.07156,348222.25760177,0
+MTG.US,D,19920908,000000,8.07156,8.1271,8.07156,8.09957,49374.622512943,0
+MTG.US,D,19920909,000000,8.1271,8.40435,8.09957,8.40435,273294.71126484,0
+MTG.US,D,19920910,000000,8.40435,8.43187,8.34899,8.43187,764877.92574499,0
+MTG.US,D,19920911,000000,8.34899,8.4596,8.34899,8.43187,902176.53234213,0
+MTG.US,D,19920914,000000,8.4596,8.66297,8.40435,8.63516,221754.01579402,0
+MTG.US,D,19920915,000000,8.63516,8.8014,8.60743,8.69041,515838.7402224,0
+MTG.US,D,19920916,000000,8.66297,8.66297,8.49663,8.55218,216123.45102698,0
+MTG.US,D,19920917,000000,8.60743,8.63516,8.49663,8.49663,208327.83407162,0
+MTG.US,D,19920918,000000,8.55218,8.69041,8.55218,8.63516,172380.41405062,0
+MTG.US,D,19920921,000000,8.63516,8.63516,8.55218,8.5795,90089.036272529,0
+MTG.US,D,19920922,000000,8.60743,8.60743,8.52435,8.55218,245577.75602204,0
+MTG.US,D,19920923,000000,8.55218,8.55218,8.49663,8.49663,510639.96096959,0
+MTG.US,D,19920924,000000,8.52435,8.63516,8.52435,8.60743,122570.94371484,0
+MTG.US,D,19920925,000000,8.60743,8.60743,8.52435,8.55218,465163.65731911,0
+MTG.US,D,19920928,000000,8.52435,8.52435,8.4596,8.49663,187105.0146243,0
+MTG.US,D,19920929,000000,8.49663,8.5795,8.40435,8.5795,142927.1298251,0
+MTG.US,D,19920930,000000,8.5795,8.5795,8.52435,8.55218,83590.817398901,0
+MTG.US,D,19921001,000000,8.55218,8.55218,8.43187,8.4596,179741.18318315,0
+MTG.US,D,19921002,000000,8.52435,8.55218,8.43187,8.43187,241245.6101063,0
+MTG.US,D,19921005,000000,8.29335,8.37662,8.09957,8.37662,247307.96038755,0
+MTG.US,D,19921006,000000,8.40435,8.49663,8.34899,8.4596,428781.38947528,0
+MTG.US,D,19921007,000000,8.40435,8.4596,8.40435,8.4596,64967.897962761,0
+MTG.US,D,19921008,000000,8.43187,8.74605,8.43187,8.71813,270263.02573944,0
+MTG.US,D,19921009,000000,8.71813,8.71813,8.4596,8.4596,188403.43347558,0
+MTG.US,D,19921012,000000,8.43187,8.60743,8.43187,8.5795,53707.789198231,0
+MTG.US,D,19921013,000000,8.63516,8.8014,8.63516,8.77367,127335.89591434,0
+MTG.US,D,19921014,000000,8.8014,8.82913,8.71813,8.77367,82290.357008545,0
+MTG.US,D,19921015,000000,8.96764,9.16103,8.94032,9.13409,1375136.8273861,0
+MTG.US,D,19921016,000000,9.07923,9.18894,9.02241,9.02241,760115.01508456,0
+MTG.US,D,19921019,000000,8.96764,9.02241,8.8014,8.94032,228682.99941233,0
+MTG.US,D,19921020,000000,8.96764,9.07923,8.96764,8.96764,306212.48729952,0
+MTG.US,D,19921021,000000,8.96764,8.99497,8.88496,8.99497,67999.583488157,0
+MTG.US,D,19921022,000000,8.94032,8.99497,8.94032,8.94032,63233.610519108,0
+MTG.US,D,19921023,000000,8.99497,8.99497,8.82913,8.85704,93985.31359591,0
+MTG.US,D,19921026,000000,8.91239,8.94032,8.8014,8.88496,192736.60016087,0
+MTG.US,D,19921027,000000,8.82913,8.82913,8.69041,8.74605,250772.45219671,0
+MTG.US,D,19921028,000000,8.74605,9.05072,8.74605,9.02241,194901.6523492,0
+MTG.US,D,19921029,000000,9.07923,9.33806,9.05072,9.33806,196635.93979286,0
+MTG.US,D,19921030,000000,9.41937,9.44777,8.99497,9.13409,338694.39474182,0
+MTG.US,D,19921102,000000,9.13409,9.3645,9.13409,9.3645,252505.71887082,0
+MTG.US,D,19921103,000000,9.3939,9.55847,9.3939,9.41937,524933.7967986,0
+MTG.US,D,19921104,000000,9.4752,9.4752,9.41937,9.41937,392833.96945427,0
+MTG.US,D,19921105,000000,9.34687,9.54967,9.31846,9.45758,119539.25818944,0
+MTG.US,D,19921106,000000,9.52223,9.52223,9.42818,9.52223,59770.139479489,0
+MTG.US,D,19921109,000000,9.48402,9.71523,9.45758,9.68779,167615.4618511,0
+MTG.US,D,19921110,000000,9.82592,9.88178,9.65938,9.68779,281090.32822021,0
+MTG.US,D,19921111,000000,9.63195,9.77105,9.63195,9.74363,261600.77544701,0
+MTG.US,D,19921112,000000,10.1032,10.4999,10.0209,10.2138,649671.83424085,0
+MTG.US,D,19921113,000000,10.2805,10.4735,10.2805,10.4176,663964.64930031,0
+MTG.US,D,19921116,000000,10.446,10.5557,10.3618,10.4176,688649.9190177,0
+MTG.US,D,19921117,000000,10.4176,10.4176,10.2138,10.3059,444809.51274793,0
+MTG.US,D,19921118,000000,10.2805,10.3618,10.2138,10.3343,120405.8915265,0
+MTG.US,D,19921119,000000,10.2805,10.2805,10.2138,10.2521,355154.3035287,0
+MTG.US,D,19921120,000000,10.2521,10.6949,10.2138,10.6949,637975.85688395,0
+MTG.US,D,19921123,000000,10.7507,11.0083,10.6949,10.8604,287154.72004054,0
+MTG.US,D,19921124,000000,10.8879,11.1749,10.8879,11.0357,456502.42779621,0
+MTG.US,D,19921125,000000,11.0083,11.0926,11.0083,11.0632,310109.78539243,0
+MTG.US,D,19921127,000000,11.0926,11.0926,10.9819,10.9819,19491.594312272,0
+MTG.US,D,19921130,000000,10.9534,11.0926,10.9534,11.0083,473392.08055824,0
+MTG.US,D,19921201,000000,10.9819,11.0632,10.9819,11.0357,190569.50643346,0
+MTG.US,D,19921202,000000,11.0632,11.1474,10.9534,10.9534,216123.45102698,0
+MTG.US,D,19921203,000000,10.9173,10.9173,10.8604,10.8879,321369.89415696,0
+MTG.US,D,19921204,000000,10.833,10.9819,10.8056,10.9534,250772.45219671,0
+MTG.US,D,19921207,000000,10.8879,10.8879,10.4735,10.6949,576907.29855317,0
+MTG.US,D,19921208,000000,10.639,10.639,10.5273,10.6116,440477.36683218,0
+MTG.US,D,19921209,000000,10.5557,10.5557,10.4735,10.4999,713770.03655793,0
+MTG.US,D,19921210,000000,10.446,10.446,10.3618,10.3892,1232208.6767915,0
+MTG.US,D,19921211,000000,10.3892,10.5273,10.3892,10.5273,634511.36507479,0
+MTG.US,D,19921214,000000,10.4735,10.639,10.4735,10.639,551789.22255203,0
+MTG.US,D,19921215,000000,10.6664,10.6664,10.6116,10.639,592066.7469497,0
+MTG.US,D,19921216,000000,10.639,10.639,10.4999,10.4999,212657.93844829,0
+MTG.US,D,19921217,000000,10.4999,10.5842,10.4999,10.5842,268531.8006044,0
+MTG.US,D,19921218,000000,10.5842,10.639,10.5842,10.5842,327000.45892399,0
+MTG.US,D,19921221,000000,10.5273,10.6116,10.4999,10.6116,221321.20951025,0
+MTG.US,D,19921222,000000,10.6116,10.7507,10.6116,10.7507,521469.30498944,0
+MTG.US,D,19921223,000000,10.7233,10.8879,10.6949,10.8879,262468.4295536,0
+MTG.US,D,19921224,000000,10.7772,10.7772,10.7233,10.7507,89222.402935472,0
+MTG.US,D,19921228,000000,10.7507,10.8604,10.7507,10.8604,187971.64796135,0
+MTG.US,D,19921229,000000,10.8879,11.1474,10.8879,11.1474,838941.90105348,0
+MTG.US,D,19921230,000000,11.121,11.5089,11.121,11.5089,605492.9286721,0
+MTG.US,D,19921231,000000,11.5089,11.5344,11.3415,11.4238,161983.87631453,0
+MTG.US,D,19930104,000000,11.3964,11.3964,11.121,11.2014,188836.23975934,0
+MTG.US,D,19930105,000000,11.2582,11.2582,11.121,11.2288,472095.70324603,0
+MTG.US,D,19930106,000000,11.2866,11.3415,11.2288,11.3415,208327.83407162,0
+MTG.US,D,19930107,000000,11.3415,11.6559,11.3415,11.5089,903907.75747717,0
+MTG.US,D,19930108,000000,11.4512,11.4805,11.3964,11.4512,420120.15995238,0
+MTG.US,D,19930111,000000,11.5089,11.9048,11.5089,11.9048,415356.2285224,0
+MTG.US,D,19930112,000000,11.8489,11.9322,11.8215,11.8489,602029.45763249,0
+MTG.US,D,19930113,000000,11.8773,12.0155,11.7656,11.9322,469928.60951862,0
+MTG.US,D,19930114,000000,12.0155,12.0703,11.9048,11.9322,297549.21623755,0
+MTG.US,D,19930115,000000,12.1261,12.1535,12.0429,12.1261,740624.44154183,0
+MTG.US,D,19930118,000000,12.0986,12.0986,11.987,12.0703,409292.85747162,0
+MTG.US,D,19930119,000000,12.0155,12.0703,11.9322,12.0703,620218.55001532,0
+MTG.US,D,19930120,000000,12.0703,12.2093,11.987,12.0155,918201.59330617,0
+MTG.US,D,19930121,000000,12.0155,12.0429,12.0155,12.0429,153321.62602209,0
+MTG.US,D,19930122,000000,12.0703,12.0703,12.0155,12.0429,346491.03246672,0
+MTG.US,D,19930125,000000,12.0429,12.0429,11.7656,12.0155,791298.50367559,0
+MTG.US,D,19930126,000000,12.0429,12.0429,11.9596,11.9596,754051.64403377,0
+MTG.US,D,19930127,000000,11.8489,11.8489,11.5892,11.6177,530131.55528187,0
+MTG.US,D,19930128,000000,11.6177,11.6177,11.4238,11.4512,112176.44751783,0
+MTG.US,D,19930129,000000,11.3151,11.5628,11.2288,11.5628,482489.17867351,0
+MTG.US,D,19930201,000000,11.6177,11.8489,11.6177,11.8489,433548.38321386,0
+MTG.US,D,19930202,000000,11.9048,12.0155,11.9048,11.9596,638844.53176008,0
+MTG.US,D,19930203,000000,12.0155,12.2369,12.0155,12.0986,735859.48934231,0
+MTG.US,D,19930204,000000,12.2006,12.3387,12.2006,12.2829,517137.15907369,0
+MTG.US,D,19930205,000000,12.3113,12.5062,12.2555,12.3672,363382.72676783,0
+MTG.US,D,19930208,000000,12.4211,12.5062,12.2829,12.3113,307943.71243455,0
+MTG.US,D,19930209,000000,12.2829,12.2829,12.034,12.034,325701.01930318,0
+MTG.US,D,19930210,000000,12.0615,12.1448,12.034,12.1448,343462.40924995,0
+MTG.US,D,19930211,000000,12.2006,12.2006,12.1448,12.2006,461700.18627948,0
+MTG.US,D,19930212,000000,12.2006,12.2006,12.0899,12.1448,216559.31961936,0
+MTG.US,D,19930216,000000,12.0615,12.0615,11.9499,12.034,533162.22003773,0
+MTG.US,D,19930217,000000,12.034,12.034,11.8312,11.8312,376375.08143693,0
+MTG.US,D,19930218,000000,11.9225,11.9499,11.6941,11.8587,165017.603379,0
+MTG.US,D,19930219,000000,11.9499,12.228,11.9499,12.2006,686484.86682936,0
+MTG.US,D,19930222,000000,12.1448,12.2829,12.1448,12.2555,617619.67077369,0
+MTG.US,D,19930223,000000,12.2006,12.3672,12.1712,12.3672,546589.42252968,0
+MTG.US,D,19930224,000000,12.4211,12.4778,12.2006,12.3113,437443.63976771,0
+MTG.US,D,19930225,000000,12.3113,12.3672,12.2829,12.3113,485954.69125221,0
+MTG.US,D,19930226,000000,12.3672,12.3672,12.2829,12.3672,95718.580270025,0
+MTG.US,D,19930301,000000,12.4211,12.6247,12.4211,12.5416,307943.71243455,0
+MTG.US,D,19930302,000000,12.4778,12.7344,12.4778,12.709,478590.85981106,0
+MTG.US,D,19930303,000000,12.8197,13.0431,12.8197,12.9285,820316.94007826,0
+MTG.US,D,19930304,000000,12.903,12.903,12.7344,12.7903,279358.08231564,0
+MTG.US,D,19930305,000000,12.7619,12.8471,12.7344,12.8471,158087.59899116,0
+MTG.US,D,19930308,000000,12.9285,13.2165,12.9285,13.1508,650103.61975507,0
+MTG.US,D,19930309,000000,13.2165,13.6593,13.2165,13.4928,779172.78234354,0
+MTG.US,D,19930310,000000,13.4379,13.4379,13.2733,13.4379,268097.9735511,0
+MTG.US,D,19930311,000000,13.4379,13.4379,13.1881,13.2439,132533.65439763,0
+MTG.US,D,19930312,000000,13.1508,13.1881,13.0431,13.0951,367280.02486074,0
+MTG.US,D,19930315,000000,13.0686,13.1508,13.0431,13.0431,414488.57441582,0
+MTG.US,D,19930316,000000,13.0686,13.1508,13.0431,13.1508,516272.56727571,0
+MTG.US,D,19930317,000000,13.0951,13.1215,12.4211,12.4493,360783.84752619,0
+MTG.US,D,19930318,000000,12.8756,12.9844,12.7903,12.8197,685620.27503138,0
+MTG.US,D,19930319,000000,12.8756,13.1508,12.8756,13.0686,573008.97969072,0
+MTG.US,D,19930322,000000,13.0431,13.0431,12.8756,12.903,278924.25526233,0
+MTG.US,D,19930323,000000,12.956,12.956,12.8197,12.903,317037.74824121,0
+MTG.US,D,19930324,000000,12.9285,12.9285,12.6532,12.709,301446.51433047,0
+MTG.US,D,19930325,000000,12.7619,12.9285,12.7619,12.9285,319638.66902192,0
+MTG.US,D,19930326,000000,12.903,13.0138,12.903,12.956,328299.89854481,0
+MTG.US,D,19930329,000000,12.9844,13.0431,12.8756,12.9285,447406.35045049,0
+MTG.US,D,19930330,000000,12.956,12.956,12.903,12.956,857133.0349754,0
+MTG.US,D,19930331,000000,12.903,12.9844,12.8471,12.9285,396301.52357204,0
+MTG.US,D,19930401,000000,12.9285,13.0686,12.903,12.9285,337828.7821743,0
+MTG.US,D,19930402,000000,12.903,12.903,12.5973,12.5973,339558.9865398,0
+MTG.US,D,19930405,000000,12.6247,12.903,12.6247,12.903,190569.50643346,0
+MTG.US,D,19930406,000000,12.8197,12.8471,12.7903,12.8197,214390.18435287,0
+MTG.US,D,19930407,000000,12.8197,13.0431,12.8197,13.0138,474260.75543437,0
+MTG.US,D,19930408,000000,13.0431,13.2733,12.8756,12.903,909971.12852796,0
+MTG.US,D,19930412,000000,13.0431,13.3831,12.956,13.2165,1540153.4099956,0
+MTG.US,D,19930413,000000,13.2733,13.2987,13.0431,13.0431,811655.71055538,0
+MTG.US,D,19930414,000000,13.0686,13.2987,13.0138,13.2987,804292.89988376,0
+MTG.US,D,19930415,000000,13.2987,13.4105,13.2439,13.3537,239512.34343217,0
+MTG.US,D,19930416,000000,13.3831,13.4105,13.2733,13.2733,219589.98437522,0
+MTG.US,D,19930419,000000,13.2439,13.2439,13.1215,13.1215,226086.16170977,0
+MTG.US,D,19930420,000000,13.0951,13.2439,13.0431,13.0951,171080.9744298,0
+MTG.US,D,19930421,000000,13.1215,13.1215,13.0431,13.0431,299714.26842588,0
+MTG.US,D,19930422,000000,13.0951,13.1215,13.0431,13.0951,114343.54124523,0
+MTG.US,D,19930423,000000,13.0431,13.2733,13.0431,13.2733,315306.52310616,0
+MTG.US,D,19930426,000000,13.3243,13.3243,13.0951,13.0951,471229.06990897,0
+MTG.US,D,19930427,000000,13.0951,13.1215,12.9844,13.0686,577339.08406741,0
+MTG.US,D,19930428,000000,13.0686,13.1508,13.0686,13.1215,330898.77778644,0
+MTG.US,D,19930429,000000,13.1508,13.1508,12.7903,12.7903,1251699.2503343,0
+MTG.US,D,19930430,000000,12.7903,12.7903,12.5973,12.6532,1236540.8227073,0
+MTG.US,D,19930503,000000,12.6806,12.6806,12.5416,12.569,472960.29504402,0
+MTG.US,D,19930504,000000,12.6247,12.8197,12.5973,12.709,807324.58540916,0
+MTG.US,D,19930505,000000,12.7344,12.7903,12.6532,12.7619,838507.05323065,0
+MTG.US,D,19930506,000000,12.7619,12.8197,12.709,12.8197,476423.76608364,0
+MTG.US,D,19930507,000000,12.7903,12.8756,12.7903,12.8197,317906.42311733,0
+MTG.US,D,19930510,000000,12.7619,12.956,12.7619,12.8756,103948.02427869,0
+MTG.US,D,19930511,000000,12.9285,12.956,12.9285,12.956,231714.68493773,0
+MTG.US,D,19930512,000000,12.9471,12.9745,12.8658,12.9197,471229.06990897,0
+MTG.US,D,19930513,000000,12.9197,12.9197,12.8384,12.8384,20355.16534072,0
+MTG.US,D,19930514,000000,12.7806,12.7806,12.5493,12.5787,174544.44546941,0
+MTG.US,D,19930517,000000,12.4406,12.4406,12.0429,12.1634,1455262.1322063,0
+MTG.US,D,19930518,000000,12.2193,12.4406,12.2193,12.4406,1533656.2118916,0
+MTG.US,D,19930519,000000,12.3583,12.4406,12.274,12.3837,453904.56932412,0
+MTG.US,D,19930520,000000,12.4406,12.6071,12.3837,12.5787,730231.98688389,0
+MTG.US,D,19930521,000000,12.5787,12.6904,12.5493,12.5787,562613.46272417,0
+MTG.US,D,19930524,000000,12.5787,12.662,12.5787,12.6071,1079320.8778227,0
+MTG.US,D,19930525,000000,12.6071,12.6904,12.5787,12.6071,606360.58277869,0
+MTG.US,D,19930526,000000,12.6071,12.662,12.4964,12.6071,673491.49139072,0
+MTG.US,D,19930527,000000,12.6346,12.6346,12.5219,12.5787,77095.660833884,0
+MTG.US,D,19930528,000000,12.5787,12.5787,12.3837,12.4406,95718.580270025,0
+MTG.US,D,19930601,000000,12.4964,12.5787,12.4406,12.5787,101780.93055128,0
+MTG.US,D,19930602,000000,12.5787,12.7179,12.5787,12.6346,308375.49794878,0
+MTG.US,D,19930603,000000,12.5787,12.6071,12.3015,12.3583,184072.30832937,0
+MTG.US,D,19930604,000000,12.3583,12.3583,12.2193,12.2457,217422.8906478,0
+MTG.US,D,19930607,000000,12.2457,12.274,12.1909,12.2193,161551.07003077,0
+MTG.US,D,19930608,000000,12.1634,12.1634,12.0429,12.1261,594665.62619133,0
+MTG.US,D,19930609,000000,12.1261,12.2193,12.0429,12.0703,1092745.0180061,0
+MTG.US,D,19930610,000000,12.0429,12.0986,11.9596,11.987,688217.11273394,0
+MTG.US,D,19930611,000000,11.987,12.1634,11.987,12.0986,497213.77924719,0
+MTG.US,D,19930614,000000,12.0986,12.1909,12.0986,12.1909,144227.59021544,0
+MTG.US,D,19930615,000000,12.4406,12.4406,12.2457,12.2457,273294.71126484,0
+MTG.US,D,19930616,000000,12.274,12.3583,12.2457,12.3299,191436.13977051,0
+MTG.US,D,19930617,000000,12.2193,12.4406,12.2193,12.3837,264631.44020286,0
+MTG.US,D,19930618,000000,12.3299,12.3299,12.2193,12.274,239079.53714841,0
+MTG.US,D,19930621,000000,12.274,12.3015,12.2457,12.274,80125.304820206,0
+MTG.US,D,19930622,000000,12.3299,12.5493,12.3299,12.5493,651836.88642919,0
+MTG.US,D,19930623,000000,12.5219,12.5787,12.4964,12.5219,178010.97881765,0
+MTG.US,D,19930624,000000,12.5493,12.9471,12.4964,12.8384,1657093.7889435,0
+MTG.US,D,19930625,000000,12.8384,12.8932,12.7806,12.8932,479458.51391765,0
+MTG.US,D,19930628,000000,12.9471,13.2264,12.9471,13.1705,387203.40468724,0
+MTG.US,D,19930629,000000,13.1127,13.1411,13.1127,13.1411,344760.82810122,0
+MTG.US,D,19930630,000000,13.0597,13.0871,12.9471,12.9471,226519.98876306,0
+MTG.US,D,19930701,000000,13.0039,13.1127,13.0039,13.1127,157218.92411502,0
+MTG.US,D,19930702,000000,13.0597,13.0871,13.0597,13.0871,19491.594312272,0
+MTG.US,D,19930706,000000,13.0597,13.1411,13.0597,13.1127,92684.853205554,0
+MTG.US,D,19930707,000000,13.0333,13.0871,13.0333,13.0597,103948.02427869,0
+MTG.US,D,19930708,000000,13.0597,13.0871,12.9471,13.0333,223054.47618438,0
+MTG.US,D,19930709,000000,13.0871,13.1705,13.0333,13.1411,280658.54270598,0
+MTG.US,D,19930712,000000,13.1969,13.2264,13.1127,13.2264,239079.53714841,0
+MTG.US,D,19930713,000000,13.1705,13.4017,13.1705,13.3341,346057.20541344,0
+MTG.US,D,19930714,000000,13.3732,13.5673,13.2264,13.2264,340427.66141594,0
+MTG.US,D,19930715,000000,13.2538,13.2832,13.1411,13.1705,218723.35103816,0
+MTG.US,D,19930716,000000,13.1969,13.2264,13.1127,13.1705,157218.92411502,0
+MTG.US,D,19930719,000000,13.2264,13.2264,13.0871,13.0871,142063.55879664,0
+MTG.US,D,19930720,000000,13.1127,13.1127,12.9197,13.0333,407126.78451374,0
+MTG.US,D,19930721,000000,12.9745,13.0333,12.9471,12.9745,202698.29007412,0
+MTG.US,D,19930722,000000,12.9745,13.1127,12.9745,13.0871,605926.7557254,0
+MTG.US,D,19930723,000000,13.0597,13.1127,13.0333,13.0333,165883.21594651,0
+MTG.US,D,19930726,000000,13.0871,13.1705,13.0597,13.0871,171512.75994401,0
+MTG.US,D,19930727,000000,13.0597,13.0597,13.0039,13.0333,81858.571494322,0
+MTG.US,D,19930728,000000,13.0333,13.0597,13.0333,13.0597,84457.450735958,0
+MTG.US,D,19930729,000000,13.0597,13.0597,13.0039,13.0039,315739.32938993,0
+MTG.US,D,19930730,000000,13.0039,13.0039,12.81,12.9471,207461.20073456,0
+MTG.US,D,19930802,000000,12.9471,13.0871,12.9471,13.0333,141627.69020427,0
+MTG.US,D,19930803,000000,13.0039,13.0597,12.9745,12.9745,248608.4207779,0
+MTG.US,D,19930804,000000,13.0039,13.1705,13.0039,13.1127,112610.27457113,0
+MTG.US,D,19930805,000000,13.1705,13.3057,13.1127,13.3057,86620.461385224,0
+MTG.US,D,19930806,000000,13.2439,13.4928,13.2165,13.4379,276760.22384352,0
+MTG.US,D,19930809,000000,13.4928,13.917,13.4379,13.8886,775274.46348107,0
+MTG.US,D,19930810,000000,13.8886,14.1206,13.8631,13.9738,603759.66199799,0
+MTG.US,D,19930811,000000,13.9738,14.1491,13.9738,14.1206,793465.59740299,0
+MTG.US,D,19930812,000000,14.1206,14.2589,14.1206,14.2333,866659.87706581,0
+MTG.US,D,19930813,000000,14.1756,14.2333,14.1756,14.2333,1191062.4775177,0
+MTG.US,D,19930816,000000,14.204,14.204,14.0002,14.1206,193168.38567509,0
+MTG.US,D,19930817,000000,14.1756,14.204,14.0286,14.057,203132.11712741,0
+MTG.US,D,19930818,000000,14.057,14.2333,14.057,14.1756,390669.93803548,0
+MTG.US,D,19930819,000000,14.204,14.5371,14.1756,14.4254,735859.48934231,0
+MTG.US,D,19930820,000000,14.4254,14.4254,14.3147,14.4254,327869.13380013,0
+MTG.US,D,19930823,000000,14.3716,14.4528,14.2853,14.2853,278492.46974811,0
+MTG.US,D,19930824,000000,14.3147,14.5654,14.204,14.5371,761414.45470538,0
+MTG.US,D,19930825,000000,14.5087,14.5929,14.4528,14.5371,521904.15281227,0
+MTG.US,D,19930826,000000,14.5371,14.5929,14.4803,14.5929,854535.1765033,0
+MTG.US,D,19930827,000000,14.5929,14.5929,14.5371,14.5654,126038.49783261,0
+MTG.US,D,19930830,000000,14.5654,14.6841,14.5654,14.6272,338261.58845806,0
+MTG.US,D,19930831,000000,14.6272,14.6272,14.4528,14.5087,521469.30498944,0
+MTG.US,D,19930901,000000,14.5654,14.5654,14.4528,14.5654,205727.93406044,0
+MTG.US,D,19930902,000000,14.5654,14.6272,14.4803,14.5371,162850.50965159,0
+MTG.US,D,19930903,000000,14.5654,14.5929,14.5371,14.5654,176709.49765775,0
+MTG.US,D,19930907,000000,14.5929,14.7115,14.5654,14.5929,200965.02340001,0
+MTG.US,D,19930908,000000,14.5929,14.5929,14.4254,14.5929,139463.65878546,0
+MTG.US,D,19930909,000000,14.5929,14.6272,14.4528,14.6272,321369.89415696,0
+MTG.US,D,19930910,000000,14.6841,14.7673,14.6567,14.6567,159386.01784243,0
+MTG.US,D,19930913,000000,14.7115,14.9064,14.7115,14.9064,251206.27925,0
+MTG.US,D,19930914,000000,15.0171,15.1562,14.9897,15.0171,652701.47822717,0
+MTG.US,D,19930915,000000,15.071,15.1562,14.9348,15.1278,388501.82353852,0
+MTG.US,D,19930916,000000,15.1278,15.4422,15.1278,15.4422,402363.8738533,0
+MTG.US,D,19930917,000000,15.4422,15.4971,15.3865,15.4422,228682.99941233,0
+MTG.US,D,19930920,000000,15.3306,15.4696,15.2758,15.4129,1055933.0061871,0
+MTG.US,D,19930921,000000,15.4129,15.4129,15.1562,15.1562,123870.38333565,0
+MTG.US,D,19930922,000000,15.2199,15.6342,15.2199,15.6342,187971.64796135,0
+MTG.US,D,19930923,000000,15.6342,15.839,15.6078,15.6626,161117.24297747,0
+MTG.US,D,19930924,000000,15.6911,15.8949,15.6911,15.8949,179311.439208,0
+MTG.US,D,19930927,000000,15.8665,15.8665,15.7293,15.839,908673.73044622,0
+MTG.US,D,19930928,000000,15.9497,16.0898,15.6911,15.6911,601161.80352588,0
+MTG.US,D,19930929,000000,15.6626,15.6626,15.3865,15.4971,840673.12618853,0
+MTG.US,D,19930930,000000,15.4696,15.5529,15.4422,15.5529,310975.39795995,0
+MTG.US,D,19931001,000000,15.5235,15.6911,15.5235,15.6911,163282.29516581,0
+MTG.US,D,19931004,000000,15.6626,15.8949,15.6626,15.839,176709.49765775,0
+MTG.US,D,19931005,000000,15.839,15.9497,15.7293,15.7822,327434.28597729,0
+MTG.US,D,19931006,000000,15.8106,15.8106,15.6342,15.6342,111742.62046453,0
+MTG.US,D,19931007,000000,15.6911,15.6911,15.4696,15.4971,45910.130703785,0
+MTG.US,D,19931008,000000,15.4422,15.6342,15.4422,15.6078,218289.52398486,0
+MTG.US,D,19931011,000000,15.6078,15.7558,15.6078,15.7558,177575.11022527,0
+MTG.US,D,19931012,000000,15.6911,15.8665,15.6911,15.8106,84457.450735958,0
+MTG.US,D,19931013,000000,15.839,15.839,15.6342,15.6626,182342.10396386,0
+MTG.US,D,19931014,000000,15.6626,15.8106,15.6626,15.7293,236914.48496007,0
+MTG.US,D,19931015,000000,15.7822,15.8106,15.5529,15.5529,241676.37485098,0
+MTG.US,D,19931018,000000,15.4971,15.4971,15.3022,15.4696,209627.27369244,0
+MTG.US,D,19931019,000000,15.4696,15.4971,15.2199,15.2199,79693.519305983,0
+MTG.US,D,19931020,000000,15.1562,15.1562,14.8495,15.1278,399331.16755837,0
+MTG.US,D,19931021,000000,15.1278,15.4696,15.0455,15.4696,187537.82090807,0
+MTG.US,D,19931022,000000,15.4129,15.4129,15.3022,15.359,254236.94400586,0
+MTG.US,D,19931025,000000,15.3865,15.4971,15.3306,15.4971,132533.65439763,0
+MTG.US,D,19931026,000000,15.4696,15.6626,15.4422,15.6626,265064.24648663,0
+MTG.US,D,19931027,000000,15.6626,15.7558,15.6342,15.6626,187537.82090807,0
+MTG.US,D,19931028,000000,15.6626,15.839,15.4971,15.5529,327434.28597729,0
+MTG.US,D,19931029,000000,15.5529,15.7822,15.5235,15.7558,129932.73361691,0
+MTG.US,D,19931101,000000,15.8106,15.839,15.7293,15.7822,230416.26608645,0
+MTG.US,D,19931102,000000,15.7822,15.7822,15.3306,15.4129,646640.14871546,0
+MTG.US,D,19931103,000000,15.4696,15.4696,14.4254,14.6272,2488671.8585557,0
+MTG.US,D,19931104,000000,14.5654,14.5929,14.3716,14.5371,862761.55820336,0
+MTG.US,D,19931105,000000,14.4431,14.637,14.3343,14.637,1078888.0715389,0
+MTG.US,D,19931108,000000,14.6106,14.7016,14.4989,14.6751,404963.77386447,0
+MTG.US,D,19931109,000000,14.7584,14.7868,14.4167,14.4431,1184567.3209527,0
+MTG.US,D,19931110,000000,14.4714,14.5273,14.39,14.4989,258568.06915207,0
+MTG.US,D,19931111,000000,14.4431,14.4714,14.3343,14.4167,316172.13567368,0
+MTG.US,D,19931112,000000,14.3343,14.4714,14.1677,14.4714,345192.61361545,0
+MTG.US,D,19931115,000000,14.4167,14.4167,14.3617,14.4167,99183.072079182,0
+MTG.US,D,19931116,000000,14.4431,14.4431,14.3343,14.3343,471229.06990897,0
+MTG.US,D,19931117,000000,14.3049,14.3049,14.1677,14.1677,118240.83933815,0
+MTG.US,D,19931118,000000,14.1942,14.1942,13.9639,13.9639,277625.83641105,0
+MTG.US,D,19931119,000000,13.8806,13.8806,13.6868,13.7416,191002.31271721,0
+MTG.US,D,19931122,000000,13.7416,13.7416,13.1508,13.2067,1381200.1984369,0
+MTG.US,D,19931123,000000,13.2635,13.3154,13.1508,13.2635,502411.53773046,0
+MTG.US,D,19931124,000000,13.3154,13.3154,13.0597,13.0597,186672.20834055,0
+MTG.US,D,19931126,000000,13.0871,13.0871,13.0039,13.0039,38980.126315934,0
+MTG.US,D,19931129,000000,13.0333,13.0597,12.8658,12.8658,640575.75689512,0
+MTG.US,D,19931130,000000,12.8658,12.9471,12.7806,12.8932,385038.35249891,0
+MTG.US,D,19931201,000000,13.0039,13.5946,13.0039,13.5105,501979.75221624,0
+MTG.US,D,19931202,000000,13.4281,13.7699,13.3732,13.5946,389368.45687558,0
+MTG.US,D,19931203,000000,13.6593,13.6593,13.0333,13.3154,332632.04446057,0
+MTG.US,D,19931206,000000,13.3154,13.3154,12.9197,13.2635,327869.13380013,0
+MTG.US,D,19931207,000000,13.1508,13.4281,13.1508,13.4281,111309.81418076,0
+MTG.US,D,19931208,000000,13.5389,13.6593,13.4839,13.5946,168480.05364909,0
+MTG.US,D,19931209,000000,13.8258,14.2765,13.5946,13.8806,348656.08465507,0
+MTG.US,D,19931210,000000,13.8806,13.9365,13.4281,13.7699,398247.11030989,0
+MTG.US,D,19931213,000000,13.6593,13.8258,13.2067,13.7699,647288.33737155,0
+MTG.US,D,19931214,000000,13.8806,14.0483,13.2067,13.2067,382006.66697351,0
+MTG.US,D,19931215,000000,13.1508,13.3154,12.7531,13.3154,799960.75396801,0
+MTG.US,D,19931216,000000,13.3154,13.5946,13.2635,13.5389,486386.47676642,0
+MTG.US,D,19931217,000000,13.7699,13.8258,13.6593,13.6593,357100.91103608,0
+MTG.US,D,19931220,000000,13.5946,13.6593,13.3732,13.5946,138812.40782076,0
+MTG.US,D,19931221,000000,13.7152,13.7152,13.4839,13.5389,369446.09781862,0
+MTG.US,D,19931222,000000,13.4281,13.5946,13.3732,13.5389,97015.978351769,0
+MTG.US,D,19931223,000000,13.5389,13.5389,13.3732,13.5389,100267.12932766,0
+MTG.US,D,19931227,000000,13.5389,13.5389,13.4281,13.4839,42446.659664165,0
+MTG.US,D,19931228,000000,13.4839,13.5946,13.4281,13.4281,519087.84965921,0
+MTG.US,D,19931229,000000,13.4281,13.4281,13.1508,13.2067,510639.96096959,0
+MTG.US,D,19931230,000000,13.3154,13.4281,13.2067,13.2635,121273.54563309,0
+MTG.US,D,19931231,000000,13.2067,13.3732,13.2067,13.2067,101564.52740941,0
+MTG.US,D,19940103,000000,13.2635,13.2635,12.7003,12.7531,302963.3778627,0
+MTG.US,D,19940104,000000,12.7003,12.7003,12.4112,12.469,1806518.1168726,0
+MTG.US,D,19940105,000000,12.5787,12.9197,12.5787,12.7531,556334.70930104,0
+MTG.US,D,19940106,000000,12.7531,12.81,12.7003,12.7003,395217.46632357,0
+MTG.US,D,19940107,000000,12.81,13.1508,12.7003,12.9745,1332692.2092611,0
+MTG.US,D,19940110,000000,12.9745,13.5946,12.9197,13.4281,434412.97501185,0
+MTG.US,D,19940111,000000,13.4281,13.7152,13.4281,13.5946,1025181.3031102,0
+MTG.US,D,19940112,000000,13.5946,14.1021,13.3154,13.7152,1707117.620882,0
+MTG.US,D,19940113,000000,13.6593,13.6593,13.4281,13.6593,431381.28948646,0
+MTG.US,D,19940114,000000,13.6593,13.7699,13.4281,13.4281,403227.44488174,0
+MTG.US,D,19940117,000000,13.4839,13.4839,13.4281,13.4839,76226.985957753,0
+MTG.US,D,19940118,000000,13.4839,13.8258,13.4281,13.7152,367280.02486074,0
+MTG.US,D,19940119,000000,13.7699,13.7699,13.5389,13.5389,207245.81836221,0
+MTG.US,D,19940120,000000,13.5389,13.5946,13.4281,13.5389,210061.10074573,0
+MTG.US,D,19940121,000000,13.6593,13.6593,13.4839,13.6593,166317.04299982,0
+MTG.US,D,19940124,000000,13.6593,14.1677,13.5946,13.7699,304261.79671399,0
+MTG.US,D,19940125,000000,13.7699,14.1021,13.6593,13.6593,319205.86273815,0
+MTG.US,D,19940126,000000,13.7152,13.8806,13.6593,13.6593,302963.3778627,0
+MTG.US,D,19940127,000000,13.6593,14.1021,13.5946,14.1021,723300.96172649,0
+MTG.US,D,19940128,000000,14.1677,14.6106,14.1677,14.4989,614153.13742545,0
+MTG.US,D,19940131,000000,14.4431,14.8408,14.39,14.6751,220452.53463412,0
+MTG.US,D,19940201,000000,14.6751,14.6751,13.9923,14.2236,250556.04905482,0
+MTG.US,D,19940202,000000,14.1677,14.5557,14.1677,14.5557,129932.73361691,0
+MTG.US,D,19940203,000000,14.5557,14.5557,14.39,14.4989,209627.27369244,0
+MTG.US,D,19940204,000000,14.7497,14.7497,14.009,14.009,204213.11206728,0
+MTG.US,D,19940207,000000,13.8983,14.4626,13.8445,14.2951,261166.94839372,0
+MTG.US,D,19940208,000000,14.3529,14.5184,14.3529,14.4626,162850.50965159,0
+MTG.US,D,19940209,000000,14.4626,14.6938,14.4626,14.6938,377025.31163211,0
+MTG.US,D,19940210,000000,14.6938,14.8065,14.2951,14.4626,352339.02114518,0
+MTG.US,D,19940211,000000,14.5743,14.5743,14.1756,14.2951,242326.60504615,0
+MTG.US,D,19940214,000000,14.2422,14.2951,14.0649,14.2951,122570.94371484,0
+MTG.US,D,19940215,000000,14.2951,14.3529,14.009,14.1756,312058.43443889,0
+MTG.US,D,19940216,000000,14.0649,14.0649,13.7328,13.8445,440911.19388547,0
+MTG.US,D,19940217,000000,13.9552,14.1206,13.8983,13.8983,427485.01216307,0
+MTG.US,D,19940218,000000,13.9552,14.009,13.8445,13.8445,368579.46448157,0
+MTG.US,D,19940222,000000,13.9552,14.009,13.8445,13.8983,153321.62602209,0
+MTG.US,D,19940223,000000,13.9552,14.0649,13.8983,14.009,419905.79834958,0
+MTG.US,D,19940224,000000,13.8983,14.009,13.8445,14.009,53925.213109649,0
+MTG.US,D,19940225,000000,13.8983,14.1756,13.8983,14.009,332847.4268329,0
+MTG.US,D,19940228,000000,13.9552,14.0649,13.8983,14.009,228682.99941233,0
+MTG.US,D,19940301,000000,13.9552,13.9552,13.7328,13.8983,339558.9865398,0
+MTG.US,D,19940302,000000,13.8445,13.8983,13.7328,13.8445,142063.55879664,0
+MTG.US,D,19940303,000000,13.8983,13.9552,13.7328,13.7328,223054.47618438,0
+MTG.US,D,19940304,000000,13.7328,13.8445,13.6142,13.7328,896543.92603601,0
+MTG.US,D,19940307,000000,13.7886,13.9552,13.7886,13.8983,162201.30022595,0
+MTG.US,D,19940308,000000,13.8445,13.8445,13.6691,13.6691,174329.06309707,0
+MTG.US,D,19940309,000000,13.7328,13.7328,13.2165,13.4477,755350.06288504,0
+MTG.US,D,19940310,000000,13.3341,13.3341,13.0519,13.0519,210061.10074573,0
+MTG.US,D,19940311,000000,13.1038,13.7886,13.1038,13.7886,2575512.806161,0
+MTG.US,D,19940314,000000,13.7886,13.7886,13.2832,13.5015,336313.96018114,0
+MTG.US,D,19940315,000000,13.5015,13.5574,13.4477,13.5574,204430.5359787,0
+MTG.US,D,19940316,000000,13.5574,13.6691,13.4477,13.6691,600297.21172791,0
+MTG.US,D,19940317,000000,14.009,14.2422,13.9552,14.2422,773975.02386026,0
+MTG.US,D,19940318,000000,14.1206,14.1756,14.0649,14.1206,234529.96732125,0
+MTG.US,D,19940321,000000,14.1756,14.1756,14.009,14.0649,1022581.4030991,0
+MTG.US,D,19940322,000000,14.1206,14.1206,13.8983,13.8983,1411517.0536908,0
+MTG.US,D,19940323,000000,14.0649,14.1756,14.009,14.1756,86837.885296641,0
+MTG.US,D,19940324,000000,14.1206,14.1206,13.8445,14.0649,869907.96573309,0
+MTG.US,D,19940325,000000,14.009,14.1206,13.8445,13.8445,379625.21164329,0
+MTG.US,D,19940328,000000,13.9552,13.9552,13.6691,13.6691,715721.74791301,0
+MTG.US,D,19940329,000000,13.6142,13.6691,13.4477,13.6142,287585.48478523,0
+MTG.US,D,19940330,000000,13.5015,13.6142,13.3341,13.5574,389585.880787,0
+MTG.US,D,19940331,000000,13.4477,13.5015,13.2832,13.4477,282608.21252198,0
+MTG.US,D,19940404,000000,13.4477,13.4477,13.1038,13.2832,529914.13137045,0
+MTG.US,D,19940405,000000,13.5574,13.5574,13.3928,13.4477,385254.75564079,0
+MTG.US,D,19940406,000000,13.4477,13.6142,13.4477,13.5574,103081.39094163,0
+MTG.US,D,19940407,000000,13.5015,13.5574,13.3928,13.4477,322237.54826355,0
+MTG.US,D,19940408,000000,13.3928,13.6142,13.2832,13.3928,325051.80987753,0
+MTG.US,D,19940411,000000,13.3928,13.6142,13.3928,13.6142,57170.239468314,0
+MTG.US,D,19940412,000000,13.6691,13.8445,13.6142,13.7328,406694.99899951,0
+MTG.US,D,19940413,000000,13.7886,13.8445,13.7886,13.8445,596181.46895402,0
+MTG.US,D,19940414,000000,13.6142,13.7328,13.5574,13.5574,230634.7107674,0
+MTG.US,D,19940415,000000,13.5574,14.1206,13.5574,14.009,235397.62142784,0
+MTG.US,D,19940418,000000,14.0649,14.1756,14.009,14.009,345192.61361545,0
+MTG.US,D,19940419,000000,14.009,14.2422,14.009,14.2422,579937.96330903,0
+MTG.US,D,19940420,000000,14.1756,14.2422,13.8445,14.1206,424018.47881483,0
+MTG.US,D,19940421,000000,14.009,14.0649,13.8445,14.009,138812.40782076,0
+MTG.US,D,19940422,000000,13.8983,14.009,13.7886,13.7886,194467.8252959,0
+MTG.US,D,19940425,000000,13.8445,13.8445,13.6691,13.8445,147908.48516648,0
+MTG.US,D,19940426,000000,13.7328,13.7886,13.5015,13.5015,143144.5537365,0
+MTG.US,D,19940428,000000,13.6142,13.8445,13.6142,13.6691,205511.53091856,0
+MTG.US,D,19940429,000000,13.6691,13.8445,13.6142,13.7328,143579.40155934,0
+MTG.US,D,19940502,000000,13.7328,13.7328,13.5015,13.6142,180826.26120116,0
+MTG.US,D,19940503,000000,13.5015,13.5574,13.2832,13.3928,217422.8906478,0
+MTG.US,D,19940504,000000,13.3928,13.3928,13.1038,13.1607,225220.54914224,0
+MTG.US,D,19940505,000000,13.3341,13.3341,12.8844,12.8844,298199.44643273,0
+MTG.US,D,19940506,000000,12.8295,12.9373,12.7718,12.8295,516056.16413383,0
+MTG.US,D,19940509,000000,12.709,12.7718,12.0899,12.0899,3196812.3511162,0
+MTG.US,D,19940510,000000,12.3201,12.4309,12.1448,12.4309,1135624.483954,0
+MTG.US,D,19940511,000000,12.2555,12.4309,12.1448,12.2006,677821.5957674,0
+MTG.US,D,19940512,000000,12.0527,12.1634,11.8215,11.8861,609392.26830409,0
+MTG.US,D,19940513,000000,11.8215,11.8861,11.6559,11.7656,456286.02465434,0
+MTG.US,D,19940516,000000,11.6559,11.9419,11.6559,11.8215,133615.67010702,0
+MTG.US,D,19940517,000000,11.7656,11.8861,11.6559,11.8861,141627.69020427,0
+MTG.US,D,19940518,000000,11.9419,11.9968,11.7656,11.8215,1120897.8418411,0
+MTG.US,D,19940519,000000,11.8215,11.8215,11.5442,11.7656,1551197.1156183,0
+MTG.US,D,19940520,000000,11.8215,11.9968,11.8215,11.9968,448706.81084085,0
+MTG.US,D,19940523,000000,11.8861,11.9419,11.6559,11.7108,282389.76784102,0
+MTG.US,D,19940524,000000,11.7656,12.2193,11.7108,11.9968,1051818.2841828,0
+MTG.US,D,19940525,000000,12.1076,12.4493,11.9968,12.4493,325919.46398413,0
+MTG.US,D,19940526,000000,12.4493,12.7903,12.4493,12.5591,496779.95219389,0
+MTG.US,D,19940527,000000,12.4493,12.5591,12.4493,12.5591,134048.47639078,0
+MTG.US,D,19940531,000000,12.5062,12.6708,12.5062,12.615,99615.878362942,0
+MTG.US,D,19940601,000000,12.5062,12.6708,12.5062,12.615,236045.81008395,0
+MTG.US,D,19940602,000000,12.6708,12.8471,12.615,12.6708,1389213.2393037,0
+MTG.US,D,19940603,000000,12.7903,12.7903,12.5591,12.615,111092.39026935,0
+MTG.US,D,19940606,000000,12.7257,12.8471,12.615,12.8471,111528.25886173,0
+MTG.US,D,19940607,000000,12.7257,13.1215,12.7257,13.0138,553305.06531472,0
+MTG.US,D,19940608,000000,13.0138,13.0686,12.8471,12.8471,769641.85717497,0
+MTG.US,D,19940609,000000,12.8471,12.903,12.5062,12.615,548105.26529238,0
+MTG.US,D,19940610,000000,12.615,12.6708,12.3387,12.5062,343893.17399463,0
+MTG.US,D,19940613,000000,12.5062,12.5591,12.3927,12.4493,139463.65878546,0
+MTG.US,D,19940614,000000,12.4493,12.5062,12.3927,12.4493,187757.28635856,0
+MTG.US,D,19940615,000000,12.3387,12.4493,12.274,12.3387,367063.62171887,0
+MTG.US,D,19940616,000000,12.274,12.274,12.1634,12.2193,362299.6902889,0
+MTG.US,D,19940617,000000,12.2193,12.2193,12.0527,12.1076,127552.29905622,0
+MTG.US,D,19940620,000000,11.9968,12.1076,11.6559,11.6559,832875.46769408,0
+MTG.US,D,19940621,000000,11.7108,11.7108,11.4904,11.4904,1447249.0913396,0
+MTG.US,D,19940622,000000,11.5442,11.7108,11.5442,11.6559,190569.50643346,0
+MTG.US,D,19940623,000000,11.7108,11.7108,11.6559,11.7108,382439.47325727,0
+MTG.US,D,19940624,000000,11.6559,11.6559,11.4904,11.5442,241462.01324817,0
+MTG.US,D,19940627,000000,11.3679,11.5992,11.3679,11.5992,271130.67984603,0
+MTG.US,D,19940628,000000,11.4904,11.5442,11.3151,11.4325,720917.46485721,0
+MTG.US,D,19940629,000000,11.6559,11.8861,11.6559,11.8861,317906.42311733,0
+MTG.US,D,19940630,000000,11.9968,12.1076,11.8861,11.9419,257702.45658456,0
+MTG.US,D,19940701,000000,11.9968,12.1076,11.9419,12.0527,158304.00213304,0
+MTG.US,D,19940705,000000,12.1076,12.1634,12.0527,12.0527,163065.89202393,0
+MTG.US,D,19940706,000000,12.1076,12.1634,12.0527,12.1634,100049.70541624,0
+MTG.US,D,19940707,000000,12.1076,12.2193,12.1076,12.2193,222187.84284732,0
+MTG.US,D,19940708,000000,12.2193,12.274,12.1076,12.2193,157218.92411502,0
+MTG.US,D,19940711,000000,12.2193,12.2193,11.8215,11.9968,231498.28179585,0
+MTG.US,D,19940712,000000,12.0527,12.274,12.0527,12.2193,306212.48729952,0
+MTG.US,D,19940713,000000,12.274,12.3927,12.2193,12.3387,652917.88136905,0
+MTG.US,D,19940714,000000,12.4493,12.6708,12.4493,12.615,338477.99159994,0
+MTG.US,D,19940715,000000,12.5591,12.615,12.4493,12.5591,145741.39143908,0
+MTG.US,D,19940718,000000,12.5591,12.6708,12.4493,12.615,416221.84108993,0
+MTG.US,D,19940719,000000,12.615,12.615,12.4493,12.615,85973.293498658,0
+MTG.US,D,19940720,000000,12.5591,12.615,12.4493,12.4493,763144.65907088,0
+MTG.US,D,19940721,000000,12.5062,12.5591,12.3387,12.3927,253806.17926117,0
+MTG.US,D,19940722,000000,12.5062,12.6708,12.4493,12.6708,123221.17391001,0
+MTG.US,D,19940725,000000,12.6708,12.903,12.6708,12.8471,135998.14620678,0
+MTG.US,D,19940726,000000,12.903,13.0138,12.7257,12.7903,311408.20424371,0
+MTG.US,D,19940727,000000,12.8471,12.8471,12.6708,12.6708,202047.0391094,0
+MTG.US,D,19940728,000000,12.6708,12.7257,12.615,12.6708,141627.69020427,0
+MTG.US,D,19940729,000000,12.7257,12.7903,12.615,12.7257,543774.14014616,0
+MTG.US,D,19940801,000000,12.6708,12.7257,12.4493,12.615,259652.12640055,0
+MTG.US,D,19940802,000000,12.7903,12.8471,12.5062,12.615,163282.29516581,0
+MTG.US,D,19940803,000000,12.615,12.6708,12.5591,12.6708,50023.831938583,0
+MTG.US,D,19940804,000000,12.6708,12.7257,12.615,12.6708,119106.45190569,0
+MTG.US,D,19940805,000000,12.5591,12.615,12.3927,12.5591,301879.32061422,0
+MTG.US,D,19940808,000000,12.5219,12.5219,12.2369,12.469,328083.49540292,0
+MTG.US,D,19940809,000000,12.5219,12.5787,12.469,12.5787,73629.127485654,0
+MTG.US,D,19940810,000000,12.5219,12.5787,12.2917,12.2917,302529.5508094,0
+MTG.US,D,19940811,000000,12.3486,12.469,12.2369,12.469,416221.84108993,0
+MTG.US,D,19940812,000000,12.469,12.5787,12.4112,12.5787,112610.27457113,0
+MTG.US,D,19940815,000000,12.5219,12.6346,12.469,12.5787,80991.938157265,0
+MTG.US,D,19940816,000000,12.5787,12.9745,12.5787,12.9197,297982.02252131,0
+MTG.US,D,19940817,000000,12.9197,13.3732,12.9197,13.3154,582970.66960397,0
+MTG.US,D,19940818,000000,13.2635,13.3154,13.1411,13.2635,200313.77243528,0
+MTG.US,D,19940819,000000,13.3732,13.5389,13.2635,13.5389,413190.15556453,0
+MTG.US,D,19940822,000000,13.5389,13.5946,13.4281,13.5389,219589.98437522,0
+MTG.US,D,19940823,000000,13.4281,13.4839,13.3154,13.3154,67348.332523443,0
+MTG.US,D,19940824,000000,13.4281,13.7699,13.4281,13.7699,1008287.56727,0
+MTG.US,D,19940825,000000,13.7699,14.057,13.7152,13.8806,399331.16755837,0
+MTG.US,D,19940826,000000,13.8806,14.1119,13.8806,13.8806,299932.71310684,0
+MTG.US,D,19940829,000000,13.9923,14.057,13.9365,14.057,44827.094224847,0
+MTG.US,D,19940830,000000,14.057,14.057,13.7699,13.8258,208545.25798302,0
+MTG.US,D,19940831,000000,13.8806,13.9365,13.7699,13.9365,229766.03589127,0
+MTG.US,D,19940901,000000,13.9365,13.9365,13.7699,13.7699,290618.19108015,0
+MTG.US,D,19940902,000000,13.8806,14.1119,13.8806,13.9923,422068.80899883,0
+MTG.US,D,19940906,000000,13.9923,13.9923,13.8806,13.9365,143144.5537365,0
+MTG.US,D,19940907,000000,14.057,14.057,13.7699,13.9923,447840.17750379,0
+MTG.US,D,19940908,000000,14.057,14.057,13.8806,13.8806,248608.4207779,0
+MTG.US,D,19940909,000000,13.9365,13.9365,13.5389,13.6593,278058.64269482,0
+MTG.US,D,19940912,000000,13.7152,13.7152,13.2635,13.4281,406694.99899951,0
+MTG.US,D,19940913,000000,13.4839,13.5946,13.3732,13.4839,313790.68034347,0
+MTG.US,D,19940914,000000,13.5389,13.5946,13.2635,13.3732,203995.68815586,0
+MTG.US,D,19940915,000000,13.4281,13.5389,13.3154,13.4281,211144.13722466,0
+MTG.US,D,19940916,000000,13.3154,13.7152,13.3154,13.6593,193168.38567509,0
+MTG.US,D,19940919,000000,13.7152,13.9365,13.7152,13.7699,308375.49794878,0
+MTG.US,D,19940920,000000,13.7152,13.7152,13.5389,13.5946,210710.31017136,0
+MTG.US,D,19940921,000000,13.5946,13.5946,13.2067,13.3154,261600.77544701,0
+MTG.US,D,19940922,000000,13.4281,13.4281,13.1411,13.1411,81208.341299145,0
+MTG.US,D,19940923,000000,13.1411,13.1411,12.81,12.9745,174111.63918565,0
+MTG.US,D,19940926,000000,13.0333,13.0333,12.8658,13.0333,91822.302946645,0
+MTG.US,D,19940927,000000,13.0333,13.0871,12.9745,13.0333,237778.05598852,0
+MTG.US,D,19940928,000000,13.0333,13.1411,13.0333,13.1411,344977.23124311,0
+MTG.US,D,19940929,000000,13.1411,13.1411,13.0871,13.0871,187537.82090807,0
+MTG.US,D,19940930,000000,13.0871,13.6593,13.0871,13.6593,399114.76441648,0
+MTG.US,D,19941003,000000,13.6593,13.8258,13.6593,13.7152,149858.15498248,0
+MTG.US,D,19941004,000000,13.7152,13.7699,13.6593,13.6593,187105.0146243,0
+MTG.US,D,19941005,000000,13.4839,13.6593,13.4281,13.6593,166317.04299982,0
+MTG.US,D,19941006,000000,13.7152,13.7152,13.4839,13.4839,304044.37280256,0
+MTG.US,D,19941007,000000,13.4281,13.5946,13.4281,13.5946,167615.4618511,0
+MTG.US,D,19941010,000000,13.7152,13.7152,13.6593,13.7152,38330.916890294,0
+MTG.US,D,19941011,000000,13.7699,13.7699,13.5389,13.5389,317473.61683358,0
+MTG.US,D,19941012,000000,13.5389,13.7152,13.5389,13.5389,173678.83290189,0
+MTG.US,D,19941013,000000,13.7699,14.1119,13.7152,14.1119,331982.83503492,0
+MTG.US,D,19941014,000000,14.1677,14.2236,14.1119,14.1677,118456.2217105,0
+MTG.US,D,19941017,000000,14.1119,14.1119,13.9365,14.057,98751.286564959,0
+MTG.US,D,19941018,000000,14.057,14.1677,14.057,14.1677,74928.567106471,0
+MTG.US,D,19941019,000000,14.1119,14.1119,13.8806,13.8806,161983.87631453,0
+MTG.US,D,19941020,000000,13.9365,13.9923,13.8258,13.8258,31617.315644323,0
+MTG.US,D,19941021,000000,13.8806,14.057,13.8258,13.9365,93769.931223567,0
+MTG.US,D,19941024,000000,13.9923,13.9923,13.8258,13.8806,817501.65769476,0
+MTG.US,D,19941025,000000,13.8258,14.1677,13.7152,13.9923,273944.94146001,0
+MTG.US,D,19941026,000000,13.9365,14.1119,13.9365,14.057,143579.40155934,0
+MTG.US,D,19941027,000000,13.9923,14.057,13.8806,13.9365,397381.49774237,0
+MTG.US,D,19941028,000000,13.9365,14.2236,13.9365,14.1119,292567.86089615,0
+MTG.US,D,19941031,000000,14.2765,14.3343,14.1119,14.2236,254236.94400586,0
+MTG.US,D,19941101,000000,14.2236,14.39,14.2236,14.2765,262252.02641173,0
+MTG.US,D,19941102,000000,14.2236,14.5654,14.2236,14.5087,285205.05022454,0
+MTG.US,D,19941103,000000,14.4528,14.9603,14.39,14.7868,333931.48408139,0
+MTG.US,D,19941104,000000,14.7497,14.7497,14.5841,14.637,240595.37991112,0
+MTG.US,D,19941107,000000,14.5841,14.637,14.4626,14.637,104812.61607668,0
+MTG.US,D,19941108,000000,14.637,14.6938,14.4067,14.637,654433.72413175,0
+MTG.US,D,19941109,000000,14.7497,14.9799,14.7497,14.8065,305129.45082057,0
+MTG.US,D,19941110,000000,14.7497,14.9261,14.6938,14.6938,132750.0575395,0
+MTG.US,D,19941111,000000,14.6106,14.637,14.5841,14.5841,38980.126315934,0
+MTG.US,D,19941114,000000,14.637,14.6938,14.5273,14.5841,111742.62046453,0
+MTG.US,D,19941115,000000,14.5841,14.7497,14.4626,14.5841,175627.48194835,0
+MTG.US,D,19941116,000000,14.5841,14.637,14.4067,14.4067,49807.428796703,0
+MTG.US,D,19941117,000000,14.3529,14.4067,14.2422,14.3529,358402.39219597,0
+MTG.US,D,19941118,000000,14.3529,14.3529,14.1854,14.1854,257053.24715891,0
+MTG.US,D,19941121,000000,14.1854,14.1854,13.9552,13.9552,300150.13701826,0
+MTG.US,D,19941122,000000,13.9552,13.9552,13.3341,13.3341,420552.96623614,0
+MTG.US,D,19941123,000000,13.2165,13.4477,13.1607,13.4477,473825.90761154,0
+MTG.US,D,19941125,000000,13.5015,13.7886,13.5015,13.7886,105248.48466905,0
+MTG.US,D,19941128,000000,13.7328,13.7886,13.6142,13.6691,104379.80979293,0
+MTG.US,D,19941129,000000,13.6142,13.6691,13.5015,13.5574,261166.94839372,0
+MTG.US,D,19941130,000000,13.6691,13.6691,13.5574,13.5574,131232.17323773,0
+MTG.US,D,19941201,000000,13.5574,13.6142,13.5574,13.6142,309891.34071148,0
+MTG.US,D,19941202,000000,13.6142,13.9552,13.6142,13.6142,328950.12873999,0
+MTG.US,D,19941205,000000,13.6142,13.7886,13.6142,13.6691,19924.400596033,0
+MTG.US,D,19941206,000000,13.6142,13.6142,13.3928,13.4477,88571.151970756,0
+MTG.US,D,19941207,000000,13.3928,13.5015,13.3928,13.5015,66918.588548294,0
+MTG.US,D,19941208,000000,13.3928,13.3928,13.1607,13.2165,50240.235080463,0
+MTG.US,D,19941209,000000,13.1607,13.1607,12.9373,13.0519,92037.685318988,0
+MTG.US,D,19941212,000000,12.9941,13.2733,12.9941,13.2733,81425.765210562,0
+MTG.US,D,19941213,000000,13.1607,13.4477,13.1607,13.2733,1089497.9501083,0
+MTG.US,D,19941214,000000,13.3341,13.8445,13.3341,13.8445,995080.85099818,0
+MTG.US,D,19941215,000000,14.009,14.2951,14.009,14.2951,317037.74824121,0
+MTG.US,D,19941216,000000,14.4067,14.637,14.3529,14.637,959131.3894381,0
+MTG.US,D,19941219,000000,14.637,14.9261,14.637,14.8594,263115.59744018,0
+MTG.US,D,19941220,000000,14.8065,15.0896,14.8065,14.8594,610257.88087161,0
+MTG.US,D,19941221,000000,14.8594,15.5432,14.8594,15.3786,342591.69283473,0
+MTG.US,D,19941222,000000,15.3218,15.3502,15.0896,15.0896,317906.42311733,0
+MTG.US,D,19941223,000000,15.0368,15.1464,14.6938,14.7497,195770.32722534,0
+MTG.US,D,19941227,000000,14.8594,15.0896,14.8594,15.0896,72546.091006715,0
+MTG.US,D,19941228,000000,15.0368,15.2012,14.9799,15.2012,78826.885968926,0
+MTG.US,D,19941229,000000,15.0896,15.3218,15.0896,15.2571,73410.682804699,0
+MTG.US,D,19941230,000000,15.3218,15.3218,15.0368,15.0368,181690.85299914,0
+MTG.US,D,19950103,000000,14.9799,14.9799,14.8594,14.9799,96585.213607083,0
+MTG.US,D,19950104,000000,14.9799,15.4325,14.9799,15.4325,538143.57537913,0
+MTG.US,D,19950105,000000,15.3218,15.7724,15.2571,15.7724,875538.53050012,0
+MTG.US,D,19950106,000000,15.6539,15.7195,15.5432,15.6539,612205.50914854,0
+MTG.US,D,19950109,000000,15.7724,16.0516,15.7724,16.0516,507176.48992997,0
+MTG.US,D,19950110,000000,16.0516,16.3935,16.0516,16.0516,312492.26149219,0
+MTG.US,D,19950111,000000,16.1701,16.1701,15.6539,15.7724,578206.73817399,0
+MTG.US,D,19950112,000000,15.9409,16.227,15.9409,16.0516,491584.23524969,0
+MTG.US,D,19950113,000000,16.0516,16.227,15.9947,16.227,1329442.0790547,0
+MTG.US,D,19950116,000000,16.227,16.6257,16.227,16.512,1601655.7953796,0
+MTG.US,D,19950117,000000,16.512,16.5679,16.3935,16.5679,605492.9286721,0
+MTG.US,D,19950118,000000,16.5679,16.6787,16.5679,16.5679,190354.12406111,0
+MTG.US,D,19950119,000000,16.5679,16.7912,16.5679,16.6257,281522.11373443,0
+MTG.US,D,19950120,000000,16.512,16.512,15.9947,15.9947,660714.51909396,0
+MTG.US,D,19950123,000000,16.0516,16.0516,15.6539,15.6539,322452.9306359,0
+MTG.US,D,19950124,000000,15.6539,15.7724,15.4873,15.599,559366.39482644,0
+MTG.US,D,19950125,000000,15.5432,15.8861,15.5432,15.7724,194683.20766825,0
+MTG.US,D,19950126,000000,15.7724,15.9947,15.7724,15.9409,282824.61566386,0
+MTG.US,D,19950127,000000,16.0516,16.1701,16.0516,16.1701,207027.37368126,0
+MTG.US,D,19950130,000000,16.1701,16.4494,16.1701,16.4494,274810.55402753,0
+MTG.US,D,19950131,000000,16.512,16.512,16.3935,16.4494,376375.08143693,0
+MTG.US,D,19950201,000000,16.4494,16.5679,16.4494,16.512,435493.96995171,0
+MTG.US,D,19950202,000000,16.5679,16.8451,16.3357,16.3357,526451.68110037,0
+MTG.US,D,19950203,000000,16.4494,16.5679,16.4494,16.512,951333.73094366,0
+MTG.US,D,19950206,000000,16.5317,16.9284,16.4121,16.8089,558716.16463126,0
+MTG.US,D,19950207,000000,16.753,17.5465,16.753,17.1508,1202107.20391,0
+MTG.US,D,19950208,000000,17.0401,17.0949,16.8089,16.9284,404963.77386447,0
+MTG.US,D,19950209,000000,16.9284,17.0949,16.8089,17.0401,671976.66939756,0
+MTG.US,D,19950210,000000,16.9284,17.0401,16.753,16.8089,267013.91630262,0
+MTG.US,D,19950213,000000,16.6981,16.753,16.5865,16.6981,129932.73361691,0
+MTG.US,D,19950214,000000,16.6433,16.9284,16.6433,16.9284,461482.76236807,0
+MTG.US,D,19950215,000000,16.9284,17.0949,16.8628,17.0401,205727.93406044,0
+MTG.US,D,19950216,000000,17.0401,17.0401,16.753,16.753,171512.75994401,0
+MTG.US,D,19950217,000000,16.753,17.0401,16.6981,16.8628,142063.55879664,0
+MTG.US,D,19950221,000000,16.8628,17.0401,16.8628,17.0401,101997.33369316,0
+MTG.US,D,19950222,000000,17.2056,17.7229,17.2056,17.7229,1652546.2606554,0
+MTG.US,D,19950223,000000,17.7229,18.1784,17.7229,17.8875,791734.37226796,0
+MTG.US,D,19950224,000000,17.9453,17.9453,17.6043,17.6043,577773.93189024,0
+MTG.US,D,19950227,000000,17.4359,17.4926,17.2056,17.2056,679556.90398059,0
+MTG.US,D,19950228,000000,17.2056,17.3262,17.2056,17.3262,446539.71711343,0
+MTG.US,D,19950301,000000,17.38,17.38,17.2056,17.2606,239945.14971593,0
+MTG.US,D,19950302,000000,17.2606,17.2606,17.0949,17.1508,496131.7635378,0
+MTG.US,D,19950303,000000,17.1508,17.2056,17.0949,17.1508,326567.65264023,0
+MTG.US,D,19950306,000000,17.1508,17.1508,17.0949,17.0949,251639.08553377,0
+MTG.US,D,19950307,000000,17.1508,17.1508,17.0401,17.0949,406911.40214139,0
+MTG.US,D,19950308,000000,17.0949,17.0949,16.9284,16.9842,342377.33123193,0
+MTG.US,D,19950309,000000,17.0401,17.2606,16.8628,17.2606,235828.38617252,0
+MTG.US,D,19950310,000000,17.38,17.8336,17.2606,17.8336,393267.79650757,0
+MTG.US,D,19950313,000000,17.8336,18.1784,17.8336,18.1784,136862.73800476,0
+MTG.US,D,19950314,000000,18.1784,18.3978,18.0011,18.0011,330249.56836081,0
+MTG.US,D,19950315,000000,18.0638,18.0638,17.38,17.38,531429.97413315,0
+MTG.US,D,19950316,000000,17.4359,17.7229,17.38,17.667,399763.97384212,0
+MTG.US,D,19950317,000000,17.7229,17.8336,17.5465,17.6043,522334.91755696,0
+MTG.US,D,19950320,000000,17.667,17.8875,17.5465,17.667,362946.85817546,0
+MTG.US,D,19950321,000000,17.6043,17.8336,17.5465,17.5465,307510.90615079,0
+MTG.US,D,19950322,000000,17.667,17.7797,17.5465,17.6043,514539.30060159,0
+MTG.US,D,19950323,000000,17.667,17.7229,17.6043,17.6043,143359.93610885,0
+MTG.US,D,19950324,000000,17.6043,18.2853,17.6043,18.2294,317690.01997546,0
+MTG.US,D,19950327,000000,18.1784,18.342,18.1784,18.342,253371.33143834,0
+MTG.US,D,19950328,000000,18.2294,18.7388,18.2294,18.7388,166534.46691124,0
+MTG.US,D,19950329,000000,18.7388,19.0816,18.3978,18.6281,335228.88216312,0
+MTG.US,D,19950330,000000,18.6281,19.2561,18.6281,19.0239,388501.82353852,0
+MTG.US,D,19950331,000000,18.6281,18.6839,18.4606,18.5174,328950.12873999,0
+MTG.US,D,19950403,000000,18.5722,18.5722,18.342,18.5722,348222.25760177,0
+MTG.US,D,19950404,000000,18.6281,18.8035,18.5174,18.8035,165883.21594651,0
+MTG.US,D,19950405,000000,18.8035,19.2561,18.7388,19.0816,618268.88019933,0
+MTG.US,D,19950406,000000,19.0816,19.0816,18.5174,18.6281,108711.95570867,0
+MTG.US,D,19950407,000000,18.5174,18.5722,18.342,18.3978,360999.22989853,0
+MTG.US,D,19950410,000000,18.3978,18.4606,18.3978,18.4606,267013.91630262,0
+MTG.US,D,19950411,000000,18.5174,18.8603,18.5174,18.8035,369229.69467673,0
+MTG.US,D,19950412,000000,18.7388,19.0816,18.7388,19.0816,1241303.7333677,0
+MTG.US,D,19950413,000000,19.2561,20.3366,19.2561,20.2171,1348499.8463137,0
+MTG.US,D,19950417,000000,20.272,20.5581,20.0497,20.1045,815119.181595,0
+MTG.US,D,19950418,000000,19.8753,19.9938,19.6529,19.9938,767043.99870288,0
+MTG.US,D,19950419,000000,19.9398,20.0497,19.6529,19.6529,277625.83641105,0
+MTG.US,D,19950420,000000,19.6529,19.9938,19.4206,19.7646,276760.22384352,0
+MTG.US,D,19950421,000000,19.8164,19.8164,19.3119,19.4775,276542.79993212,0
+MTG.US,D,19950424,000000,19.4206,19.4206,18.7388,18.9691,467762.53656075,0
+MTG.US,D,19950425,000000,19.0816,19.3119,19.0239,19.2013,296683.60367002,0
+MTG.US,D,19950426,000000,19.2561,19.3119,18.7388,18.8603,737376.35287455,0
+MTG.US,D,19950427,000000,18.7388,19.0239,18.6281,19.0239,282824.61566386,0
+MTG.US,D,19950428,000000,18.9691,19.2561,18.7388,19.2013,229550.65351893,0
+MTG.US,D,19950501,000000,19.2561,19.3119,19.0239,19.2561,306212.48729952,0
+MTG.US,D,19950502,000000,19.2013,19.4206,19.0239,19.2013,168697.4775605,0
+MTG.US,D,19950503,000000,19.3119,19.3119,18.9691,18.9691,203345.45796068,0
+MTG.US,D,19950504,000000,18.9691,19.0816,18.9152,18.9691,603977.0859094,0
+MTG.US,D,19950505,000000,19.1365,19.2561,19.0239,19.0816,553952.23320128,0
+MTG.US,D,19950508,000000,19.0816,20.1623,19.0239,19.9938,2321057.4174742,0
+MTG.US,D,19950509,000000,20.2171,20.9548,20.2171,20.7882,1052683.8967502,0
+MTG.US,D,19950510,000000,20.6678,20.8469,20.5022,20.6678,425968.14863083,0
+MTG.US,D,19950511,000000,20.6678,21.0762,20.6678,21.0762,282173.36469914,0
+MTG.US,D,19950512,000000,20.9165,21.085,20.9165,21.085,252071.89181752,0
+MTG.US,D,19950515,000000,21.0312,21.2595,20.8626,20.8626,102430.13997693,0
+MTG.US,D,19950516,000000,20.9743,21.0312,20.6864,20.9165,288234.69421087,0
+MTG.US,D,19950517,000000,20.8078,20.8078,20.5766,20.6864,311842.03129701,0
+MTG.US,D,19950518,000000,20.6864,20.6864,20.5198,20.5198,126685.66571917,0
+MTG.US,D,19950519,000000,20.4669,20.4669,20.3465,20.4669,1900288.0480962,0
+MTG.US,D,19950522,000000,20.4101,20.4669,20.3465,20.3465,224785.70131941,0
+MTG.US,D,19950523,000000,20.3465,20.6864,20.3465,20.6864,686700.24920171,0
+MTG.US,D,19950524,000000,20.751,21.1487,20.5766,20.9165,659848.90652643,0
+MTG.US,D,19950525,000000,20.8626,21.0312,20.8626,20.9743,179311.439208,0
+MTG.US,D,19950526,000000,20.9743,21.0312,20.9165,21.0312,133398.2461956,0
+MTG.US,D,19950530,000000,21.085,21.085,20.8626,20.9165,350390.37209872,0
+MTG.US,D,19950531,000000,20.9165,21.3712,20.8626,21.3712,476859.63467601,0
+MTG.US,D,19950601,000000,21.1487,21.713,21.1487,21.6572,411673.2920323,0
+MTG.US,D,19950602,000000,21.5475,23.7634,21.4917,22.6262,1264692.6257729,0
+MTG.US,D,19950605,000000,22.8475,22.9053,22.3949,22.5624,1293060.8319805,0
+MTG.US,D,19950606,000000,22.6262,22.8475,22.5065,22.6819,448275.02532662,0
+MTG.US,D,19950607,000000,22.6819,22.6819,22.342,22.4508,116072.72484121,0
+MTG.US,D,19950608,000000,22.3949,22.3949,21.6004,21.8894,731963.21201893,0
+MTG.US,D,19950609,000000,21.9442,21.9442,21.2595,21.2595,915603.73483408,0
+MTG.US,D,19950612,000000,21.425,21.4917,21.3712,21.3712,650538.4675779,0
+MTG.US,D,19950613,000000,21.425,21.5475,21.425,21.4917,398681.95813273,0
+MTG.US,D,19950614,000000,21.4917,21.5475,21.3163,21.4917,699262.85989567,0
+MTG.US,D,19950615,000000,21.5475,21.713,21.4917,21.6004,583838.32371057,0
+MTG.US,D,19950616,000000,21.5475,21.6004,21.2595,21.3712,229766.03589127,0
+MTG.US,D,19950619,000000,21.6004,21.6572,21.3163,21.6572,351906.21486142,0
+MTG.US,D,19950620,000000,21.6572,21.8217,21.6004,21.8217,223920.0887519,0
+MTG.US,D,19950621,000000,21.8217,22.1098,21.3712,21.3712,322021.14512167,0
+MTG.US,D,19950622,000000,21.3712,21.6572,21.3712,21.6004,853667.52239671,0
+MTG.US,D,19950623,000000,21.425,21.7679,21.2056,21.6004,408858.00964878,0
+MTG.US,D,19950626,000000,21.3712,21.3712,21.1487,21.2595,148991.52164542,0
+MTG.US,D,19950627,000000,21.2595,21.6572,21.2595,21.3712,1379683.3349047,0
+MTG.US,D,19950628,000000,21.6004,21.6004,21.425,21.4917,618702.70725262,0
+MTG.US,D,19950629,000000,21.5475,21.6572,21.425,21.4917,377025.31163211,0
+MTG.US,D,19950630,000000,21.5475,21.5475,21.3163,21.3163,242326.60504615,0
+MTG.US,D,19950703,000000,21.2056,21.2595,21.0312,21.2056,499380.8729746,0
+MTG.US,D,19950705,000000,20.9743,21.6004,20.9743,21.5475,1423861.219704,0
+MTG.US,D,19950706,000000,21.5475,21.9971,21.5475,21.7679,3143539.4097408,0
+MTG.US,D,19950707,000000,21.8894,22.7388,21.8894,22.6262,3815948.8854221,0
+MTG.US,D,19950710,000000,22.6819,22.8475,22.4508,22.6262,1771000.4408267,0
+MTG.US,D,19950711,000000,22.6819,22.7388,22.054,22.342,654002.95938706,0
+MTG.US,D,19950712,000000,22.3949,22.7388,22.1657,22.2832,713338.25104371,0
+MTG.US,D,19950713,000000,22.5065,23.1894,22.5065,23.0248,1552929.3615228,0
+MTG.US,D,19950714,000000,23.0797,23.1346,22.6262,22.6262,271995.27164401,0
+MTG.US,D,19950717,000000,22.7388,22.9053,22.5624,22.9053,226950.75350775,0
+MTG.US,D,19950718,000000,22.8475,22.9053,22.4508,22.5624,176925.90079963,0
+MTG.US,D,19950719,000000,22.5624,22.5624,21.9442,22.2832,546374.04015733,0
+MTG.US,D,19950720,000000,22.054,22.2303,21.8217,21.8217,652484.05431575,0
+MTG.US,D,19950721,000000,21.8894,21.8894,21.8217,21.8894,986633.9830781,0
+MTG.US,D,19950724,000000,21.8894,22.054,21.8217,22.054,522986.16852168,0
+MTG.US,D,19950725,000000,21.9971,22.8475,21.9971,22.8475,1357596.9444289,0
+MTG.US,D,19950726,000000,22.8475,22.8475,22.5065,22.6819,442641.39825097,0
+MTG.US,D,19950727,000000,22.6819,23.0797,22.6819,23.0797,749720.51888754,0
+MTG.US,D,19950728,000000,23.0797,23.1346,23.0248,23.1346,233881.77866514,0
+MTG.US,D,19950731,000000,23.1346,23.1346,22.966,23.0797,379625.21164329,0
+MTG.US,D,19950801,000000,23.0797,23.1894,23.0797,23.1894,147041.85182942,0
+MTG.US,D,19950802,000000,23.3109,23.8173,23.3109,23.5871,250772.45219671,0
+MTG.US,D,19950803,000000,23.5871,23.5871,23.4773,23.5323,194252.44292356,0
+MTG.US,D,19950804,000000,23.5323,23.5323,23.4773,23.4773,488118.722671,0
+MTG.US,D,19950807,000000,23.4773,23.5323,23.4206,23.4206,191436.13977051,0
+MTG.US,D,19950808,000000,23.5323,23.7066,23.4206,23.5871,165883.21594651,0
+MTG.US,D,19950809,000000,23.5499,23.5499,23.4401,23.5499,166098.59831886,0
+MTG.US,D,19950810,000000,23.494,23.6616,23.494,23.6616,349307.33561978,0
+MTG.US,D,19950811,000000,23.7811,23.7811,23.494,23.5499,281522.11373443,0
+MTG.US,D,19950814,000000,23.494,23.494,23.3833,23.3833,219373.58123334,0
+MTG.US,D,19950815,000000,23.2647,23.6057,23.2079,23.6057,240160.53208829,0
+MTG.US,D,19950816,000000,23.6616,23.8369,23.6616,23.7262,199881.98692106,0
+MTG.US,D,19950817,000000,23.6057,23.7811,23.5499,23.7262,155704.10212186,0
+MTG.US,D,19950818,000000,23.6616,24.8077,23.6616,24.7412,462782.20198889,0
+MTG.US,D,19950821,000000,24.6315,24.7412,24.4639,24.7412,217857.73847064,0
+MTG.US,D,19950822,000000,24.1239,24.5746,24.1239,24.4639,321369.89415696,0
+MTG.US,D,19950823,000000,24.5208,24.8077,24.4639,24.6315,440260.96369029,0
+MTG.US,D,19950824,000000,24.7412,24.7412,24.4002,24.5746,303397.204916,0
+MTG.US,D,19950825,000000,24.6315,24.6853,24.4639,24.5746,114343.54124523,0
+MTG.US,D,19950828,000000,24.6853,24.8617,24.6853,24.8077,120405.8915265,0
+MTG.US,D,19950829,000000,24.8617,25.1476,24.8617,25.084,201830.63596752,0
+MTG.US,D,19950830,000000,25.1476,25.7669,25.1476,25.4915,304695.62376728,0
+MTG.US,D,19950831,000000,25.6013,25.6552,25.425,25.4915,337614.42057149,0
+MTG.US,D,19950901,000000,25.4915,25.7121,25.3691,25.3691,105462.84627185,0
+MTG.US,D,19950905,000000,25.4915,25.7121,25.3691,25.7121,157003.54174268,0
+MTG.US,D,19950906,000000,25.7121,25.8217,25.3691,25.6552,443942.87941088,0
+MTG.US,D,19950907,000000,25.7121,25.7121,25.3691,25.5454,155055.91346575,0
+MTG.US,D,19950908,000000,25.6552,25.7121,25.4915,25.7121,352554.40351752,0
+MTG.US,D,19950911,000000,25.7121,26.1078,25.7121,25.998,83808.241310318,0
+MTG.US,D,19950912,000000,26.0528,26.2292,25.998,26.1646,164367.37318382,0
+MTG.US,D,19950913,000000,26.2292,26.3948,26.1646,26.2292,238211.88304183,0
+MTG.US,D,19950914,000000,26.2292,26.4516,26.2292,26.3948,82072.933097128,0
+MTG.US,D,19950915,000000,26.2861,26.5692,26.2861,26.5055,432464.32596539,0
+MTG.US,D,19950918,000000,26.5055,26.5055,26.1078,26.1646,253588.75534976,0
+MTG.US,D,19950919,000000,26.1078,26.2292,25.8874,25.9431,136862.73800476,0
+MTG.US,D,19950920,000000,25.9431,25.998,25.8217,25.9431,481838.94847833,0
+MTG.US,D,19950921,000000,25.8217,25.9431,25.6013,25.8217,187757.28635856,0
+MTG.US,D,19950922,000000,25.6013,25.6552,25.4915,25.5454,311408.20424371,0
+MTG.US,D,19950925,000000,25.4915,25.6552,25.4915,25.5454,143579.40155934,0
+MTG.US,D,19950926,000000,25.5454,25.6013,25.3153,25.3691,223269.85855672,0
+MTG.US,D,19950927,000000,25.3153,25.425,25.0282,25.3153,664614.87949549,0
+MTG.US,D,19950928,000000,25.9431,25.9431,25.7669,25.7669,236914.48496007,0
+MTG.US,D,19950929,000000,25.8217,26.2292,25.7669,26.0528,469713.22714629,0
+MTG.US,D,19951002,000000,26.2861,26.3948,26.0528,26.1078,305129.45082057,0
+MTG.US,D,19951003,000000,25.998,26.1646,25.9431,26.0528,376160.71983413,0
+MTG.US,D,19951004,000000,26.0528,26.5055,26.0528,26.3379,243626.04466697,0
+MTG.US,D,19951005,000000,26.3379,26.627,26.2861,26.5055,654002.95938706,0
+MTG.US,D,19951006,000000,26.5055,27.4195,26.4516,27.3098,360783.84752619,0
+MTG.US,D,19951009,000000,27.1893,27.1893,26.9669,27.0227,131666.00029102,0
+MTG.US,D,19951010,000000,26.9101,26.9669,26.5692,26.5692,181906.23537148,0
+MTG.US,D,19951011,000000,26.6809,27.0796,26.6809,26.9101,248175.61449413,0
+MTG.US,D,19951012,000000,27.0796,27.1893,26.9669,27.0796,592932.35951722,0
+MTG.US,D,19951013,000000,27.1334,27.2451,26.9101,27.1893,528833.13643059,0
+MTG.US,D,19951016,000000,27.1893,27.3657,27.1893,27.3098,185156.36557784,0
+MTG.US,D,19951017,000000,27.3098,27.9945,27.3098,27.9945,526451.68110037,0
+MTG.US,D,19951018,000000,28.0484,28.215,27.9945,28.1013,211359.51959701,0
+MTG.US,D,19951019,000000,27.9269,27.9945,27.5312,27.5861,131666.00029102,0
+MTG.US,D,19951020,000000,27.3098,27.3657,26.7347,26.8483,366849.26011606,0
+MTG.US,D,19951023,000000,26.8483,26.9101,26.4516,26.4516,422936.46310544,0
+MTG.US,D,19951024,000000,26.3948,26.3948,25.4915,25.6013,370530.15506709,0
+MTG.US,D,19951025,000000,25.7669,25.7669,24.2337,24.2885,748636.46163908,0
+MTG.US,D,19951026,000000,24.2337,25.2584,24.1239,24.8617,1318615.7973435,0
+MTG.US,D,19951027,000000,24.8077,24.9176,24.5746,24.8077,489634.56543369,0
+MTG.US,D,19951030,000000,24.8077,25.5454,24.8077,25.425,287371.12318242,0
+MTG.US,D,19951031,000000,25.6013,26.0528,25.6013,25.8874,241245.6101063,0
+MTG.US,D,19951101,000000,25.998,26.7347,25.998,26.3379,650970.25309213,0
+MTG.US,D,19951102,000000,26.4516,26.8483,26.4516,26.7915,305129.45082057,0
+MTG.US,D,19951103,000000,27.3098,27.3098,27.1334,27.2451,336313.96018114,0
+MTG.US,D,19951106,000000,27.0796,27.1334,26.7347,26.9669,290400.76716875,0
+MTG.US,D,19951107,000000,26.9669,26.9669,26.5692,26.7347,103081.39094163,0
+MTG.US,D,19951108,000000,26.6995,26.7533,26.2469,26.6466,285205.05022454,0
+MTG.US,D,19951109,000000,26.7533,27.3824,26.7533,27.0973,480105.68180422,0
+MTG.US,D,19951110,000000,27.208,27.2628,26.9856,27.208,333279.21234713,0
+MTG.US,D,19951113,000000,27.208,27.208,26.7533,26.8112,529049.53957247,0
+MTG.US,D,19951114,000000,26.7533,26.8112,26.4143,26.4143,581239.44446894,0
+MTG.US,D,19951115,000000,26.3027,26.3027,25.7305,25.9608,484435.78618089,0
+MTG.US,D,19951116,000000,26.0725,26.3027,25.9608,26.3027,602244.84000483,0
+MTG.US,D,19951117,000000,26.2469,26.5231,26.1822,26.5231,339558.9865398,0
+MTG.US,D,19951120,000000,26.7533,26.9856,26.6466,26.9856,138594.98390934,0
+MTG.US,D,19951121,000000,26.8112,26.8112,26.2469,26.2469,271777.8477326,0
+MTG.US,D,19951122,000000,26.3027,26.3576,26.0157,26.0725,229766.03589127,0
+MTG.US,D,19951124,000000,26.3027,26.3027,26.1274,26.1822,33133.158407021,0
+MTG.US,D,19951127,000000,26.2469,26.3027,25.9608,26.0157,750154.34594084,0
+MTG.US,D,19951128,000000,26.1274,26.1274,24.935,25.0458,1623093.9971993,0
+MTG.US,D,19951129,000000,25.1027,25.277,24.2513,24.7597,1022581.4030991,0
+MTG.US,D,19951130,000000,25.3877,25.4427,25.0458,25.3338,2575295.3822496,0
+MTG.US,D,19951201,000000,25.2221,25.6188,25.1027,25.3877,353422.05762412,0
+MTG.US,D,19951204,000000,25.5003,25.7305,25.1027,25.7305,1157497.5335965,0
+MTG.US,D,19951205,000000,26.5231,26.5231,26.1274,26.1822,436795.45111159,0
+MTG.US,D,19951206,000000,26.3027,26.5231,26.2469,26.3576,979271.17240647,0
+MTG.US,D,19951207,000000,26.3027,26.5879,26.3027,26.3576,456935.23407998,0
+MTG.US,D,19951208,000000,26.4143,26.4692,26.2469,26.2469,540091.20365604,0
+MTG.US,D,19951211,000000,26.3576,26.4143,26.1274,26.2469,253154.92829646,0
+MTG.US,D,19951212,000000,26.3027,26.3027,25.0458,25.0458,332415.64131869,0
+MTG.US,D,19951213,000000,25.1575,25.3338,25.0458,25.0458,280007.29174128,0
+MTG.US,D,19951214,000000,25.1027,25.1027,24.2513,24.2513,620435.97392675,0
+MTG.US,D,19951215,000000,24.1318,24.4189,24.0201,24.0201,422719.03919401,0
+MTG.US,D,19951218,000000,23.6801,23.6801,22.6535,22.8856,736077.93402326,0
+MTG.US,D,19951219,000000,22.8856,23.9094,22.5448,23.8555,918850.80273181,0
+MTG.US,D,19951220,000000,24.1318,24.4189,23.9672,24.1318,279791.90936893,0
+MTG.US,D,19951221,000000,24.1975,24.5933,23.9094,24.0769,505011.43774163,0
+MTG.US,D,19951222,000000,24.1318,24.4189,24.0201,24.1975,587301.79475019,0
+MTG.US,D,19951226,000000,24.3082,24.363,24.1975,24.3082,232366.95667198,0
+MTG.US,D,19951227,000000,24.2513,24.3082,24.0201,24.0201,250123.24277107,0
+MTG.US,D,19951228,000000,24.1318,24.7597,24.1318,24.5933,361433.05695183,0
+MTG.US,D,19951229,000000,24.5393,24.8812,24.5393,24.7039,87704.518633699,0
+MTG.US,D,19960102,000000,25.0458,25.0458,24.5933,24.7597,243844.48934793,0
+MTG.US,D,19960103,000000,24.6509,25.1575,24.5933,24.935,221321.20951025,0
+MTG.US,D,19960104,000000,24.935,24.935,23.6801,24.1318,707708.70704621,0
+MTG.US,D,19960105,000000,24.1318,24.1318,23.5137,23.5137,1072823.6797187,0
+MTG.US,D,19960108,000000,23.5137,23.6801,23.5137,23.6243,90520.821786752,0
+MTG.US,D,19960109,000000,23.736,23.736,22.9953,23.3363,181041.64357351,0
+MTG.US,D,19960110,000000,23.3363,23.7908,23.1707,23.4598,454986.58503351,0
+MTG.US,D,19960111,000000,23.736,24.5933,23.6243,24.4728,734563.1120301,0
+MTG.US,D,19960112,000000,24.7039,24.7039,23.9094,24.4189,234314.5849489,0
+MTG.US,D,19960115,000000,24.5393,24.8156,24.5393,24.6509,142063.55879664,0
+MTG.US,D,19960116,000000,24.7039,25.277,24.7039,25.277,385903.96506643,0
+MTG.US,D,19960117,000000,25.5003,26.4143,25.3338,26.3576,524933.7967986,0
+MTG.US,D,19960118,000000,26.3576,27.208,26.3027,27.1511,292785.28480758,0
+MTG.US,D,19960119,000000,27.1511,28.4629,27.1511,28.0671,1669654.3580982,0
+MTG.US,D,19960122,000000,28.0671,28.1209,27.6693,27.7241,857566.86202869,0
+MTG.US,D,19960123,000000,27.6693,27.6693,26.9856,27.3824,253806.17926117,0
+MTG.US,D,19960124,000000,27.4382,27.7241,27.3284,27.5498,580806.63818517,0
+MTG.US,D,19960125,000000,27.6037,27.6693,27.2628,27.3284,570628.54513004,0
+MTG.US,D,19960126,000000,27.3284,27.8339,27.3284,27.5498,387203.40468724,0
+MTG.US,D,19960129,000000,27.494,27.781,27.4382,27.5498,229983.45980269,0
+MTG.US,D,19960130,000000,27.6693,28.5186,27.6693,28.4629,272644.48106966,0
+MTG.US,D,19960131,000000,28.4629,29.4885,28.4629,29.3769,735859.48934231,0
+MTG.US,D,19960201,000000,29.4885,29.7207,29.1457,29.3141,586002.35512937,0
+MTG.US,D,19960202,000000,29.3141,29.3141,28.2866,28.2866,274810.55402753,0
+MTG.US,D,19960205,000000,28.2866,28.3532,27.8339,28.3532,264848.86411428,0
+MTG.US,D,19960206,000000,28.3532,28.6303,28.3532,28.6303,225868.73779836,0
+MTG.US,D,19960207,000000,28.5941,28.7127,28.4795,28.5941,294949.31622638,0
+MTG.US,D,19960208,000000,28.5941,28.7127,28.3727,28.4795,136862.73800476,0
+MTG.US,D,19960209,000000,28.4795,28.4795,27.5684,27.6233,559151.0124541,0
+MTG.US,D,19960212,000000,27.5135,27.5135,26.7161,26.8866,795847.05273321,0
+MTG.US,D,19960213,000000,26.8866,26.8866,26.5976,26.5976,698613.65047003,0
+MTG.US,D,19960214,000000,26.8308,27.0051,26.5976,26.8308,846952.9003812,0
+MTG.US,D,19960215,000000,26.8866,27.4567,26.7161,27.06,584269.08845524,0
+MTG.US,D,19960216,000000,27.06,27.2274,26.773,27.1697,183205.6749923,0
+MTG.US,D,19960220,000000,27.0051,27.2814,26.773,26.8308,323969.79416813,0
+MTG.US,D,19960221,000000,26.773,27.1167,26.7161,26.8866,208976.02272772,0
+MTG.US,D,19960222,000000,27.0051,27.2814,26.8308,27.2274,289752.57851263,0
+MTG.US,D,19960223,000000,27.4567,27.4567,26.434,26.6652,242326.60504615,0
+MTG.US,D,19960226,000000,26.773,26.8308,26.0911,26.3203,311408.20424371,0
+MTG.US,D,19960227,000000,26.3203,26.3203,25.6934,25.8021,221104.80636838,0
+MTG.US,D,19960228,000000,25.9138,27.1167,25.9138,27.0051,767043.99870288,0
+MTG.US,D,19960229,000000,26.8866,27.0051,26.1449,26.5427,295601.58796062,0
+MTG.US,D,19960301,000000,26.5427,26.7161,26.3752,26.5427,344977.23124311,0
+MTG.US,D,19960304,000000,26.7161,27.1697,26.7161,27.1167,259652.12640055,0
+MTG.US,D,19960305,000000,27.1167,28.9899,27.0051,28.7127,929896.54989353,0
+MTG.US,D,19960306,000000,28.7127,28.8244,28.3051,28.7127,340645.08532735,0
+MTG.US,D,19960307,000000,28.7127,28.935,28.4266,28.7127,589902.7155309,0
+MTG.US,D,19960308,000000,28.3727,28.3727,27.347,27.6879,703592.96427235,0
+MTG.US,D,19960311,000000,27.2274,27.6879,27.2274,27.4567,811222.90427161,0
+MTG.US,D,19960312,000000,27.2274,27.2274,26.2018,26.4869,595532.25952839,0
+MTG.US,D,19960313,000000,26.3203,26.5976,26.3203,26.5976,333713.03940042,0
+MTG.US,D,19960314,000000,26.5976,26.5976,26.2018,26.3203,1572203.5319237,0
+MTG.US,D,19960315,000000,26.2018,26.3203,25.9705,26.1449,304913.0476787,0
+MTG.US,D,19960318,000000,26.2566,26.434,26.1449,26.2566,432896.11147961,0
+MTG.US,D,19960319,000000,26.3752,26.5427,25.8589,26.0343,892213.82165935,0
+MTG.US,D,19960320,000000,26.1449,26.2018,25.8589,25.9138,552436.39043858,0
+MTG.US,D,19960321,000000,25.9705,26.5427,25.8589,25.9705,5640440.7123052,0
+MTG.US,D,19960322,000000,25.8589,25.9705,25.6934,25.6934,866443.47392393,0
+MTG.US,D,19960325,000000,25.0654,25.6277,25.0654,25.518,2331667.2960436,0
+MTG.US,D,19960326,000000,25.6277,25.8021,25.5718,25.6934,771809.97167192,0
+MTG.US,D,19960327,000000,25.7492,25.7492,25.0654,25.0654,1581082.185358,0
+MTG.US,D,19960328,000000,25.0654,25.0654,24.603,24.7225,874456.51479073,0
+MTG.US,D,19960329,000000,24.7225,25.0096,24.7225,24.8343,1110720.7695556,0
+MTG.US,D,19960401,000000,24.891,24.891,24.3806,24.7225,1576752.0809814,0
+MTG.US,D,19960402,000000,24.7225,25.2868,24.603,25.0654,1029511.4074869,0
+MTG.US,D,19960403,000000,24.9449,25.8021,24.8343,25.5718,1141904.2581466,0
+MTG.US,D,19960404,000000,25.5718,25.6277,25.176,25.23,353637.43999646,0
+MTG.US,D,19960408,000000,24.8343,24.891,23.8085,24.5482,982952.06735751,0
+MTG.US,D,19960409,000000,24.8343,25.0654,24.3806,24.3806,1028864.2396004,0
+MTG.US,D,19960410,000000,24.0388,24.4375,23.9868,24.2611,1552929.3615228,0
+MTG.US,D,19960411,000000,24.3277,24.3277,24.0388,24.1504,1382066.831774,0
+MTG.US,D,19960412,000000,24.1504,25.0096,24.0955,24.6676,1368204.7814592,0
+MTG.US,D,19960415,000000,24.7225,25.2868,24.4923,25.1202,689082.72530147,0
+MTG.US,D,19960416,000000,25.176,25.176,24.891,25.0654,542691.10366722,0
+MTG.US,D,19960417,000000,25.176,25.4063,25.0096,25.0654,373560.81982295,0
+MTG.US,D,19960418,000000,24.9449,25.4621,24.9449,25.3514,216773.68122216,0
+MTG.US,D,19960419,000000,25.4621,25.6934,25.23,25.2868,291704.28986771,0
+MTG.US,D,19960422,000000,25.2868,25.9705,25.2868,25.9138,837425.03752126,0
+MTG.US,D,19960423,000000,25.9138,25.9138,25.1202,25.23,302963.3778627,0
+MTG.US,D,19960424,000000,25.2868,25.2868,24.603,24.7783,501329.52202106,0
+MTG.US,D,19960425,000000,24.8343,25.23,24.7783,25.1202,723734.78877979,0
+MTG.US,D,19960426,000000,25.176,25.176,24.891,25.0096,278924.25526233,0
+MTG.US,D,19960429,000000,24.8343,24.891,24.4923,24.8343,885502.26195245,0
+MTG.US,D,19960430,000000,24.8343,24.891,24.7225,24.7225,176060.2882321,0
+MTG.US,D,19960501,000000,24.7225,24.8343,24.2062,24.3277,383520.46819713,0
+MTG.US,D,19960502,000000,24.2611,24.2611,23.5224,23.644,727198.25981942,0
+MTG.US,D,19960503,000000,23.8085,24.3806,23.7537,24.2611,2013763.9352348,0
+MTG.US,D,19960506,000000,24.2062,24.2611,24.1504,24.2062,280007.29174128,0
+MTG.US,D,19960507,000000,24.4375,24.4375,23.9192,24.0388,224570.31894707,0
+MTG.US,D,19960508,000000,24.0388,24.603,23.9192,24.603,911920.79834395,0
+MTG.US,D,19960509,000000,24.603,24.7783,24.4923,24.7225,376592.50534836,0
+MTG.US,D,19960510,000000,25.2868,25.8021,25.176,25.8021,909107.55749952,0
+MTG.US,D,19960513,000000,25.8021,26.3752,25.8021,26.2566,781120.41062045,0
+MTG.US,D,19960514,000000,26.434,27.1167,26.434,27.1167,1272921.049012,0
+MTG.US,D,19960515,000000,27.4764,27.7066,27.3657,27.5312,1295878.155903,0
+MTG.US,D,19960516,000000,27.5312,27.5312,27.2451,27.3,333496.63625855,0
+MTG.US,D,19960517,000000,27.3657,27.7066,27.3657,27.5312,569110.66082827,0
+MTG.US,D,19960520,000000,27.7066,27.9269,27.5861,27.7066,723517.36486838,0
+MTG.US,D,19960521,000000,27.8162,28.0484,27.7066,27.9269,425318.93920519,0
+MTG.US,D,19960522,000000,27.8731,28.0484,27.6418,27.6418,286503.46907583,0
+MTG.US,D,19960523,000000,27.7066,27.7066,27.2451,27.2451,181041.64357351,0
+MTG.US,D,19960524,000000,27.3657,27.7624,27.3657,27.7624,184072.30832937,0
+MTG.US,D,19960528,000000,27.5861,27.7624,27.1893,27.3657,224785.70131941,0
+MTG.US,D,19960529,000000,27.2451,27.3,26.9013,26.9571,318122.82625922,0
+MTG.US,D,19960530,000000,26.9013,26.9571,26.5604,26.673,252721.10124316,0
+MTG.US,D,19960531,000000,26.7915,26.8483,26.6172,26.7915,155272.31660764,0
+MTG.US,D,19960603,000000,26.673,27.1893,26.6172,27.0796,174978.27252271,0
+MTG.US,D,19960604,000000,26.9571,27.3657,26.9571,27.1334,198366.14415836,0
+MTG.US,D,19960605,000000,27.2451,27.3,27.0796,27.3,171080.9744298,0
+MTG.US,D,19960606,000000,27.1893,27.4195,26.9013,26.9571,216123.45102698,0
+MTG.US,D,19960607,000000,26.5604,26.673,26.2763,26.5604,199665.58377918,0
+MTG.US,D,19960610,000000,26.5055,26.5055,25.9334,26.1646,157872.21661881,0
+MTG.US,D,19960611,000000,26.1078,26.1078,25.6454,25.7121,446973.54416673,0
+MTG.US,D,19960612,000000,25.8217,25.8775,25.4818,25.5357,377458.11791587,0
+MTG.US,D,19960613,000000,25.6454,26.0528,25.425,26.0528,423585.67253108,0
+MTG.US,D,19960614,000000,25.9334,26.3282,25.9334,26.3282,474477.15857625,0
+MTG.US,D,19960617,000000,26.2763,26.3282,26.1646,26.2763,386987.00154536,0
+MTG.US,D,19960618,000000,26.3282,26.5604,26.2763,26.3948,374426.43239047,0
+MTG.US,D,19960619,000000,26.4516,26.4516,26.3282,26.4516,167615.4618511,0
+MTG.US,D,19960620,000000,26.3948,26.4516,26.0528,26.1646,368579.46448157,0
+MTG.US,D,19960621,000000,25.9892,26.2195,25.8775,26.2195,271995.27164401,0
+MTG.US,D,19960624,000000,26.1078,26.4516,26.0528,26.3948,381574.88145928,0
+MTG.US,D,19960625,000000,26.3282,26.3282,25.8775,25.9334,121921.73428918,0
+MTG.US,D,19960626,000000,25.8775,26.0528,25.7669,25.9892,164149.94927241,0
+MTG.US,D,19960627,000000,26.1078,26.1078,25.7669,25.8775,200965.02340001,0
+MTG.US,D,19960628,000000,26.2195,26.2195,25.3064,25.5915,378757.55753669,0
+MTG.US,D,19960701,000000,25.7121,26.2195,25.7121,26.1078,158304.00213304,0
+MTG.US,D,19960702,000000,26.1646,26.3948,26.0528,26.1078,203132.11712741,0
+MTG.US,D,19960703,000000,25.9892,26.2763,25.8775,26.2763,197066.70453754,0
+MTG.US,D,19960705,000000,26.1646,26.1646,25.5357,25.6454,146826.46945709,0
+MTG.US,D,19960708,000000,25.5357,25.5357,25.2496,25.2496,75144.970248351,0
+MTG.US,D,19960709,000000,25.2496,25.3064,24.9076,24.9625,357100.91103608,0
+MTG.US,D,19960710,000000,25.084,25.1937,24.9625,25.1937,259652.12640055,0
+MTG.US,D,19960711,000000,25.0184,25.0184,24.4002,24.6226,388070.03802431,0
+MTG.US,D,19960712,000000,24.6226,25.3064,24.6226,25.1389,480105.68180422,0
+MTG.US,D,19960715,000000,24.9625,25.3064,24.9076,24.9625,928379.6863613,0
+MTG.US,D,19960716,000000,25.5357,26.0528,24.8518,25.5915,1939049.7297311,0
+MTG.US,D,19960717,000000,26.1078,26.9571,25.9892,26.9013,1018032.8540415,0
+MTG.US,D,19960718,000000,26.9013,28.7323,26.9013,28.7323,5377758.9419184,0
+MTG.US,D,19960719,000000,28.3913,28.4452,27.9269,28.0484,3259398.7937487,0
+MTG.US,D,19960722,000000,27.9269,28.0484,27.5861,27.9848,574525.84322296,0
+MTG.US,D,19960723,000000,27.9269,27.9269,27.5861,27.7066,746039.62393651,0
+MTG.US,D,19960724,000000,27.6418,27.8162,27.3657,27.7066,1044888.2797948,0
+MTG.US,D,19960725,000000,27.7066,27.8162,27.5312,27.5312,1191279.9014292,0
+MTG.US,D,19960726,000000,27.4764,27.4764,27.3657,27.3657,337828.7821743,0
+MTG.US,D,19960729,000000,27.4195,27.5312,27.0796,27.1334,498947.04592131,0
+MTG.US,D,19960730,000000,27.1334,27.1893,26.7915,26.9571,138162.17762558,0
+MTG.US,D,19960731,000000,26.7347,27.3657,26.673,27.2451,847821.57525734,0
+MTG.US,D,19960801,000000,27.3,27.5861,27.2451,27.3657,812088.51683914,0
+MTG.US,D,19960802,000000,27.8162,28.6108,27.7066,28.4991,608958.4412508,0
+MTG.US,D,19960805,000000,28.4991,28.4991,28.0484,28.215,675657.5643486,0
+MTG.US,D,19960806,000000,28.1602,28.3247,28.0484,28.1602,413839.36499018,0
+MTG.US,D,19960807,000000,28.215,28.3247,28.1602,28.3247,284124.05528468,0
+MTG.US,D,19960808,000000,28.2866,28.8047,28.1797,28.7509,1038608.5056022,0
+MTG.US,D,19960809,000000,28.7509,29.4885,28.7509,29.1457,641658.79337406,0
+MTG.US,D,19960812,000000,29.0938,29.5992,29.0938,29.4885,417303.85679934,0
+MTG.US,D,19960813,000000,29.4337,29.4337,29.2025,29.2583,1275736.3313955,0
+MTG.US,D,19960814,000000,29.3141,29.3769,28.9703,29.3141,665046.66500971,0
+MTG.US,D,19960815,000000,29.2025,29.4885,29.2025,29.4885,217422.8906478,0
+MTG.US,D,19960816,000000,29.4885,29.5444,29.3141,29.4885,384387.10153418,0
+MTG.US,D,19960819,000000,29.3769,29.4337,29.2025,29.3141,383306.10659433,0
+MTG.US,D,19960820,000000,29.3141,29.3141,29.0938,29.2025,402795.65936752,0
+MTG.US,D,19960821,000000,29.1457,29.2025,28.9703,29.2025,283256.40117808,0
+MTG.US,D,19960822,000000,29.2583,29.5444,29.2025,29.3769,212440.51453687,0
+MTG.US,D,19960823,000000,29.2583,29.2583,29.1457,29.2583,422286.23291026,0
+MTG.US,D,19960826,000000,29.2583,29.3769,29.2025,29.3769,478373.43589964,0
+MTG.US,D,19960827,000000,29.3769,29.5992,29.3769,29.4337,215042.45608712,0
+MTG.US,D,19960828,000000,29.3141,29.3141,29.0938,29.1457,145094.2235525,0
+MTG.US,D,19960829,000000,29.037,29.0938,28.8047,28.9703,594448.20227992,0
+MTG.US,D,19960830,000000,28.9703,28.9703,28.7509,28.9154,348006.87522942,0
+MTG.US,D,19960903,000000,28.8047,28.8616,28.4099,28.6843,583189.11428492,0
+MTG.US,D,19960904,000000,28.6843,28.8616,28.5765,28.6843,156786.11783125,0
+MTG.US,D,19960905,000000,28.5765,28.7509,28.1797,28.2866,311625.62815513,0
+MTG.US,D,19960906,000000,28.2866,28.5186,28.2336,28.5186,225003.12523084,0
+MTG.US,D,19960909,000000,28.5186,28.9154,28.3433,28.7509,142709.70591367,0
+MTG.US,D,19960910,000000,28.6303,28.6843,28.4629,28.6303,189272.10835171,0
+MTG.US,D,19960911,000000,28.6303,28.6843,28.4629,28.6303,189053.66367076,0
+MTG.US,D,19960912,000000,28.6303,28.8047,28.4629,28.8047,245361.35288016,0
+MTG.US,D,19960913,000000,29.2025,29.8295,29.2025,29.6541,510425.59936679,0
+MTG.US,D,19960916,000000,29.7207,30.2282,29.4885,30.0058,271777.8477326,0
+MTG.US,D,19960917,000000,30.569,30.569,29.9422,30.0058,498297.83649567,0
+MTG.US,D,19960918,000000,29.9422,30.0058,29.7755,29.8863,161983.87631453,0
+MTG.US,D,19960919,000000,29.8295,30.1165,29.7755,30.1165,208111.43092974,0
+MTG.US,D,19960920,000000,30.2282,30.6886,30.2282,30.6259,363599.12990971,0
+MTG.US,D,19960923,000000,30.5122,30.569,30.2282,30.5122,415138.804611,0
+MTG.US,D,19960924,000000,30.5122,31.2529,30.5122,30.9757,590333.48027558,0
+MTG.US,D,19960925,000000,30.9757,31.4283,30.9757,31.3725,625417.32926814,0
+MTG.US,D,19960926,000000,31.4841,31.7142,31.2529,31.4841,427050.16434024,0
+MTG.US,D,19960927,000000,31.5938,31.5938,30.8013,30.8551,279358.08231564,0
+MTG.US,D,19960930,000000,30.9757,30.9757,30.6259,30.8013,878788.66070647,0
+MTG.US,D,19961001,000000,30.7444,30.7444,30.569,30.6886,235828.38617252,0
+MTG.US,D,19961002,000000,30.6886,30.91,30.6259,30.8551,860596.50601502,0
+MTG.US,D,19961003,000000,30.8551,30.9757,30.8013,30.9757,601161.80352588,0
+MTG.US,D,19961004,000000,31.1981,31.825,31.0325,31.7142,449573.4441779,0
+MTG.US,D,19961007,000000,31.825,31.825,31.2529,31.3185,251206.27925,0
+MTG.US,D,19961008,000000,31.3725,31.5399,31.1412,31.2529,176278.73291307,0
+MTG.US,D,19961009,000000,31.2529,31.2529,30.8551,31.1981,222403.22521966,0
+MTG.US,D,19961010,000000,31.1981,31.5399,30.569,30.6259,357754.20353987,0
+MTG.US,D,19961011,000000,30.7444,30.8551,30.6259,30.7444,177575.11022527,0
+MTG.US,D,19961014,000000,30.7444,30.7444,30.5122,30.569,176494.11528541,0
+MTG.US,D,19961015,000000,30.569,30.569,30.1733,30.4026,220237.15226178,0
+MTG.US,D,19961016,000000,30.3487,30.5122,30.2282,30.5122,216341.89570795,0
+MTG.US,D,19961017,000000,30.6259,30.8551,30.569,30.6259,129285.56573034,0
+MTG.US,D,19961018,000000,30.7444,31.0325,30.569,30.9757,239295.9402903,0
+MTG.US,D,19961021,000000,30.9757,31.4283,30.91,31.1981,161551.07003077,0
+MTG.US,D,19961022,000000,31.1412,31.1981,30.8013,30.9757,230634.7107674,0
+MTG.US,D,19961023,000000,30.8551,31.0325,30.7444,31.0325,220237.15226178,0
+MTG.US,D,19961024,000000,31.1412,31.1981,30.6886,30.6886,165449.38889323,0
+MTG.US,D,19961025,000000,30.6259,31.0864,30.4593,30.569,240811.78305299,0
+MTG.US,D,19961028,000000,30.569,30.7444,30.3487,30.3487,231714.68493773,0
+MTG.US,D,19961029,000000,30.3487,31.0325,30.2282,30.8013,712471.61770666,0
+MTG.US,D,19961030,000000,31.0325,31.7702,31.0325,31.5938,781553.21690421,0
+MTG.US,D,19961031,000000,31.7142,31.9367,31.3185,31.3185,630398.68460953,0
+MTG.US,D,19961101,000000,31.5399,31.6594,31.1412,31.2529,626499.34497754,0
+MTG.US,D,19961104,000000,31.1412,31.9367,31.0325,31.8809,689082.72530147,0
+MTG.US,D,19961105,000000,32.0552,32.2218,31.7702,32.0552,557416.72501044,0
+MTG.US,D,19961106,000000,31.9552,32.4157,31.8995,32.305,564997.98036301,0
+MTG.US,D,19961107,000000,32.1855,32.5264,32.0749,32.5264,365547.77895617,0
+MTG.US,D,19961108,000000,32.7587,33.0996,32.7028,32.933,402580.27699518,0
+MTG.US,D,19961111,000000,32.933,33.3317,32.8684,32.8684,300798.32567436,0
+MTG.US,D,19961112,000000,32.9898,33.2092,32.4157,32.5833,252286.25342033,0
+MTG.US,D,19961113,000000,32.5833,32.933,32.5833,32.648,193603.23349793,0
+MTG.US,D,19961114,000000,32.5833,33.0996,32.5264,32.933,460399.72588913,0
+MTG.US,D,19961115,000000,33.5512,33.9019,33.2092,33.7285,791298.50367559,0
+MTG.US,D,19961118,000000,33.6726,33.7833,33.4405,33.6726,544425.39111087,0
+MTG.US,D,19961119,000000,33.5512,34.0684,33.4405,33.9019,370311.71038615,0
+MTG.US,D,19961120,000000,33.9019,33.9597,33.4973,33.6158,513240.88175031,0
+MTG.US,D,19961121,000000,33.7285,33.7285,33.4973,33.4973,125819.03238212,0
+MTG.US,D,19961122,000000,33.5512,33.9597,33.5512,33.9019,150072.51658529,0
+MTG.US,D,19961125,000000,33.9597,34.3564,33.9597,34.2448,169781.53480898,0
+MTG.US,D,19961126,000000,34.2448,34.6415,34.0146,34.5847,323104.18160062,0
+MTG.US,D,19961127,000000,34.6415,34.6415,34.18,34.18,94419.140649208,0
+MTG.US,D,19961129,000000,34.0684,34.2997,34.0684,34.2448,137730.39211136,0
+MTG.US,D,19961202,000000,34.0684,34.4387,33.9597,34.3564,169130.28384427,0
+MTG.US,D,19961203,000000,34.3564,34.7522,33.9597,34.0146,421203.19643132,0
+MTG.US,D,19961204,000000,34.0146,34.0146,32.9898,33.2092,378324.75125293,0
+MTG.US,D,19961205,000000,33.1564,33.8392,33.0996,33.4973,254236.94400586,0
+MTG.US,D,19961206,000000,33.1564,33.2092,32.8684,32.933,295816.97033297,0
+MTG.US,D,19961209,000000,33.0996,33.6726,33.0996,33.4405,226303.58562119,0
+MTG.US,D,19961210,000000,33.4405,34.0684,33.3855,33.7833,115641.96009653,0
+MTG.US,D,19961211,000000,33.4973,33.7285,33.4405,33.6726,495049.74782839,0
+MTG.US,D,19961212,000000,33.6726,33.6726,32.8684,32.8684,404528.92604164,0
+MTG.US,D,19961213,000000,32.8135,33.2092,32.8135,32.8684,268316.41823205,0
+MTG.US,D,19961216,000000,32.8684,33.2758,32.7587,32.8135,172380.41405062,0
+MTG.US,D,19961217,000000,32.8135,33.5512,32.5264,33.2092,509342.56288785,0
+MTG.US,D,19961218,000000,33.2092,33.3855,32.933,32.933,188836.23975934,0
+MTG.US,D,19961219,000000,33.2092,33.9597,33.2092,33.6726,289104.38985654,0
+MTG.US,D,19961220,000000,34.6984,34.7522,34.0146,34.6415,486819.28305018,0
+MTG.US,D,19961223,000000,34.5847,34.7522,34.5317,34.6415,293001.68794945,0
+MTG.US,D,19961224,000000,34.5317,35.0393,34.5317,34.8737,92903.297886508,0
+MTG.US,D,19961226,000000,34.8737,35.0393,34.8737,34.9825,93985.31359591,0
+MTG.US,D,19961227,000000,34.9825,35.0952,34.7522,34.9295,62150.574040169,0
+MTG.US,D,19961230,000000,34.9295,35.5026,34.9295,35.2714,178442.76433187,0
+MTG.US,D,19961231,000000,35.2714,35.2714,34.6415,34.6984,250123.24277107,0
+MTG.US,D,19970102,000000,34.6984,34.8737,33.5512,33.9019,241462.01324817,0
+MTG.US,D,19970103,000000,34.0146,34.4113,33.8392,34.1243,519304.25280109,0
+MTG.US,D,19970106,000000,34.2448,34.5317,33.6158,34.0684,208327.83407162,0
+MTG.US,D,19970107,000000,33.8392,34.3564,33.5512,34.3564,132750.0575395,0
+MTG.US,D,19970108,000000,34.3564,34.3564,33.5512,33.7285,589685.29161947,0
+MTG.US,D,19970109,000000,33.7285,34.5847,33.4405,34.2997,1422128.9737994,0
+MTG.US,D,19970110,000000,34.2448,34.5847,33.6726,34.5847,447840.17750379,0
+MTG.US,D,19970113,000000,34.8081,34.9295,34.0146,34.1243,351471.36703858,0
+MTG.US,D,19970114,000000,34.2448,34.5847,34.1243,34.3564,610040.4569602,0
+MTG.US,D,19970115,000000,34.1243,34.18,33.7285,33.9019,1501173.2836797,0
+MTG.US,D,19970116,000000,33.5512,33.5512,32.3619,32.9898,2357222.2614066,0
+MTG.US,D,19970117,000000,33.0996,33.1564,32.305,33.0438,2088907.8847136,0
+MTG.US,D,19970120,000000,33.2092,33.5512,33.0438,33.5512,433330.95930244,0
+MTG.US,D,19970121,000000,33.6158,33.7285,33.3317,33.5512,491800.63839158,0
+MTG.US,D,19970122,000000,33.4405,33.4973,33.0996,33.2758,373777.22296484,0
+MTG.US,D,19970123,000000,33.3317,34.18,33.3317,33.6158,1278985.4408323,0
+MTG.US,D,19970124,000000,33.6158,34.0146,33.3317,33.7285,704893.4246627,0
+MTG.US,D,19970127,000000,33.6158,33.7285,33.1564,33.4973,371394.74686507,0
+MTG.US,D,19970128,000000,34.0146,34.0146,33.3317,33.4405,377025.31163211,0
+MTG.US,D,19970129,000000,33.5512,33.7285,33.2092,33.4973,297549.21623755,0
+MTG.US,D,19970130,000000,33.6158,33.7285,33.4405,33.5512,223487.28246813,0
+MTG.US,D,19970131,000000,33.4405,33.9597,33.4405,33.6726,473608.48370012,0
+MTG.US,D,19970203,000000,33.4405,33.4405,32.8135,32.8684,752535.80127106,0
+MTG.US,D,19970204,000000,32.8684,33.0438,32.7028,33.0438,422936.46310544,0
+MTG.US,D,19970205,000000,33.0632,33.4601,32.601,32.8311,697095.76616825,0
+MTG.US,D,19970206,000000,32.887,33.4042,32.7781,33.174,278924.25526233,0
+MTG.US,D,19970207,000000,33.2955,33.8587,33.2269,33.6913,410158.47003914,0
+MTG.US,D,19970210,000000,33.7462,33.801,33.1181,33.7462,798447.97351392,0
+MTG.US,D,19970211,000000,33.801,34.1439,33.801,33.9792,365330.35504475,0
+MTG.US,D,19970212,000000,34.087,34.8923,34.087,34.8355,1006557.3629046,0
+MTG.US,D,19970213,000000,35.0588,35.2332,34.6043,35.2332,543123.90995098,0
+MTG.US,D,19970214,000000,35.2332,35.8063,35.1764,35.2881,292353.49929335,0
+MTG.US,D,19970218,000000,35.3978,35.7426,35.3978,35.5752,287371.12318242,0
+MTG.US,D,19970219,000000,35.5193,36.544,35.5193,36.4352,987283.19250374,0
+MTG.US,D,19970220,000000,36.202,36.2589,35.6859,35.8603,523419.99557498,0
+MTG.US,D,19970221,000000,35.8603,36.2589,35.7426,36.0287,269181.01003004,0
+MTG.US,D,19970224,000000,35.7426,36.544,35.7426,36.4352,274160.32383235,0
+MTG.US,D,19970225,000000,36.202,36.3687,35.971,36.202,316822.36586886,0
+MTG.US,D,19970226,000000,36.202,36.4891,35.3449,35.7426,644039.22793474,0
+MTG.US,D,19970227,000000,35.63,36.0914,35.5193,35.9171,221754.01579402,0
+MTG.US,D,19970228,000000,35.8063,35.9171,35.0588,35.9171,535110.86908418,0
+MTG.US,D,19970303,000000,35.63,35.63,35.002,35.4635,579721.56016715,0
+MTG.US,D,19970304,000000,35.5193,35.63,34.9452,35.2881,554818.86653834,0
+MTG.US,D,19970305,000000,35.2332,36.2589,35.2332,36.2589,284124.05528468,0
+MTG.US,D,19970306,000000,36.2589,36.544,36.0287,36.202,239945.14971593,0
+MTG.US,D,19970307,000000,36.544,36.8869,36.4352,36.6008,186889.63225195,0
+MTG.US,D,19970310,000000,36.544,37.0623,36.3687,36.9418,314440.91053865,0
+MTG.US,D,19970311,000000,36.9418,37.2278,36.9418,37.1181,1306271.6313305,0
+MTG.US,D,19970312,000000,36.9965,37.2278,36.8321,37.1181,534460.63888901,0
+MTG.US,D,19970313,000000,36.9965,36.9965,36.2589,36.3687,596831.69914921,0
+MTG.US,D,19970314,000000,36.4891,36.9965,36.3138,36.7194,435062.18443749,0
+MTG.US,D,19970317,000000,36.6008,36.6008,35.971,36.3138,563912.902345,0
+MTG.US,D,19970318,000000,36.6557,36.7762,35.7426,35.8603,466678.47931228,0
+MTG.US,D,19970319,000000,35.7426,35.8603,35.2332,35.3978,848687.18782486,0
+MTG.US,D,19970320,000000,35.3449,35.3978,35.0588,35.3978,571492.11615848,0
+MTG.US,D,19970321,000000,35.3978,35.6859,35.1127,35.63,760764.2245102,0
+MTG.US,D,19970324,000000,35.5752,35.5752,35.1764,35.5752,504576.5899188,0
+MTG.US,D,19970325,000000,35.6859,35.9171,34.9452,35.1764,704893.4246627,0
+MTG.US,D,19970326,000000,35.1764,35.4635,34.3183,34.4858,339775.38968169,0
+MTG.US,D,19970327,000000,34.6043,34.6043,33.174,33.4601,321155.53255415,0
+MTG.US,D,19970331,000000,33.5169,33.8587,32.3149,32.3149,651186.65623401,0
+MTG.US,D,19970401,000000,32.4344,33.2269,32.3149,32.4344,672193.07253944,0
+MTG.US,D,19970402,000000,32.3795,33.174,32.3149,32.5461,415790.0555757,0
+MTG.US,D,19970403,000000,32.3149,32.601,31.9171,32.601,391749.9122058,0
+MTG.US,D,19970404,000000,32.5461,33.174,32.2051,33.1181,441342.9793997,0
+MTG.US,D,19970407,000000,33.2269,33.9792,33.174,33.6913,210277.50388761,0
+MTG.US,D,19970408,000000,33.7462,34.2633,33.4601,34.1439,208976.02272772,0
+MTG.US,D,19970409,000000,34.1439,34.6611,33.5169,33.6913,547023.24958296,0
+MTG.US,D,19970410,000000,33.7462,34.2084,33.6913,33.8587,645557.11223651,0
+MTG.US,D,19970411,000000,33.5708,33.7462,32.4344,32.4893,481622.54533644,0
+MTG.US,D,19970414,000000,32.601,32.7781,32.2051,32.6646,317690.01997546,0
+MTG.US,D,19970415,000000,33.1181,33.9792,33.1181,33.4042,614587.98524829,0
+MTG.US,D,19970416,000000,33.4042,34.6043,33.3493,34.5514,683454.2020735,0
+MTG.US,D,19970417,000000,34.429,34.9452,34.2633,34.429,507608.27544421,0
+MTG.US,D,19970418,000000,34.4858,34.5514,33.8587,34.0332,424452.30586814,0
+MTG.US,D,19970421,000000,34.087,34.3183,33.9216,34.0332,495698.95725403,0
+MTG.US,D,19970422,000000,33.6913,34.7699,33.4601,34.716,536627.73261643,0
+MTG.US,D,19970423,000000,34.8355,35.971,34.7699,35.2881,689300.14921288,0
+MTG.US,D,19970424,000000,35.2881,35.7426,35.2881,35.4635,484221.42457808,0
+MTG.US,D,19970425,000000,35.5193,35.63,35.2881,35.3978,474260.75543437,0
+MTG.US,D,19970428,000000,35.3978,35.8063,35.1764,35.7426,224136.49189377,0
+MTG.US,D,19970429,000000,35.8063,36.6557,35.8063,36.6557,351471.36703858,0
+MTG.US,D,19970430,000000,36.4891,37.3482,36.4891,37.1181,428999.83415623,0
+MTG.US,D,19970501,000000,37.1181,37.8009,36.8869,37.459,252938.52515459,0
+MTG.US,D,19970502,000000,37.459,37.9753,37.459,37.9753,278924.25526233,0
+MTG.US,D,19970505,000000,38.0311,39.1117,38.0311,39.1117,445459.7429431,0
+MTG.US,D,19970506,000000,38.7698,39.001,38.5385,38.8903,459099.26549878,0
+MTG.US,D,19970507,000000,38.8266,39.1665,38.5669,38.9462,771590.50622143,0
+MTG.US,D,19970508,000000,38.8903,39.7377,38.8266,39.1117,447190.96807815,0
+MTG.US,D,19970509,000000,39.2322,39.915,39.2322,39.7965,363165.30285642,0
+MTG.US,D,19970512,000000,39.7965,40.3695,39.6299,40.2579,270697.87356227,0
+MTG.US,D,19970513,000000,40.3118,40.7751,39.8611,40.5998,375295.10726661,0
+MTG.US,D,19970514,000000,40.5998,41.404,39.6867,40.0287,882901.34117173,0
+MTG.US,D,19970515,000000,40.0541,40.2755,40.0541,40.1648,434629.37815373,0
+MTG.US,D,19970516,000000,40.0541,40.1081,39.6495,39.7103,392401.16317051,0
+MTG.US,D,19970519,000000,39.5917,40.2755,39.5349,40.0541,270045.60182802,0
+MTG.US,D,19970520,000000,39.9327,40.3411,39.6495,40.1081,376592.50534836,0
+MTG.US,D,19970521,000000,40.1648,40.3411,39.8788,40.1081,470362.43657193,0
+MTG.US,D,19970522,000000,40.1081,40.3411,39.9327,40.0541,193384.78881697,0
+MTG.US,D,19970523,000000,40.1648,40.3411,40.1648,40.3411,352554.40351752,0
+MTG.US,D,19970527,000000,40.2207,40.395,39.7671,40.2755,364464.74247723,0
+MTG.US,D,19970528,000000,40.1081,40.6262,39.9894,40.1648,556551.11244292,0
+MTG.US,D,19970529,000000,40.2207,40.5625,39.8788,40.3411,252938.52515459,0
+MTG.US,D,19970530,000000,40.2207,41.1915,39.9894,40.6811,390883.27886874,0
+MTG.US,D,19970602,000000,40.7928,40.7928,40.0541,40.3411,300798.32567436,0
+MTG.US,D,19970603,000000,40.3411,41.4746,39.8788,41.4746,240270.7751983,0
+MTG.US,D,19970604,000000,40.9035,41.1346,40.3411,41.1346,147041.85182942,0
+MTG.US,D,19970605,000000,41.3668,42.9617,41.2543,42.512,845545.25918943,0
+MTG.US,D,19970606,000000,42.6208,42.7335,42.1682,42.3895,338477.99159994,0
+MTG.US,D,19970609,000000,42.1682,43.766,41.939,43.4251,327869.13380013,0
+MTG.US,D,19970610,000000,43.5347,43.8767,43.3046,43.766,227277.39975965,0
+MTG.US,D,19970611,000000,43.6455,44.3382,43.0832,43.5347,324401.57968236,0
+MTG.US,D,19970612,000000,43.766,45.1346,43.4251,45.0219,582321.46017833,0
+MTG.US,D,19970613,000000,45.1346,45.9379,45.0219,45.3658,500137.26320165,0
+MTG.US,D,19970616,000000,45.3658,45.7067,45.2531,45.2531,228575.81861093,0
+MTG.US,D,19970617,000000,45.1346,45.1346,44.3382,44.5625,302747.99549036,0
+MTG.US,D,19970618,000000,44.3382,45.2531,43.9884,45.1346,193707.35199071,0
+MTG.US,D,19970619,000000,45.2531,45.5961,45.0219,45.3658,283256.40117808,0
+MTG.US,D,19970620,000000,44.9024,45.3658,44.7936,44.9024,314332.70896771,0
+MTG.US,D,19970623,000000,44.5625,44.9024,43.8767,43.9884,281417.99524165,0
+MTG.US,D,19970624,000000,44.2215,44.5625,43.6455,44.396,209086.26583773,0
+MTG.US,D,19970625,000000,44.3382,44.5625,43.0196,43.4251,390883.27886874,0
+MTG.US,D,19970626,000000,43.3604,44.2735,43.3604,43.9884,424885.1121519,0
+MTG.US,D,19970627,000000,44.3382,44.5625,43.766,44.3382,331006.97935739,0
+MTG.US,D,19970630,000000,44.1069,44.5625,43.5347,43.8228,287154.72004054,0
+MTG.US,D,19970701,000000,43.6455,45.3658,43.6455,44.7368,429324.43886905,0
+MTG.US,D,19970702,000000,44.3382,45.1346,43.9884,44.969,273727.5175486,0
+MTG.US,D,19970703,000000,45.2531,45.3658,45.1346,45.31,110442.16007418,0
+MTG.US,D,19970707,000000,45.7067,45.9918,44.9024,45.1346,455743.9960301,0
+MTG.US,D,19970708,000000,44.7936,45.4764,44.6809,45.31,311083.59953089,0
+MTG.US,D,19970709,000000,45.31,45.31,44.1069,44.1069,339558.9865398,0
+MTG.US,D,19970710,000000,44.2215,44.3382,43.9884,44.2215,314440.91053865,0
+MTG.US,D,19970711,000000,44.2215,44.2215,43.138,43.4809,614046.9773936,0
+MTG.US,D,19970714,000000,43.4251,43.8228,42.1682,42.3895,1039799.7436521,0
+MTG.US,D,19970715,000000,42.852,43.6455,42.7972,42.9098,576581.67307082,0
+MTG.US,D,19970716,000000,43.1949,44.3382,43.1949,44.1069,1641609.735834,0
+MTG.US,D,19970717,000000,43.9884,43.9884,43.7111,43.9325,638193.28079536,0
+MTG.US,D,19970718,000000,43.7111,44.0541,42.7335,43.2498,349090.9324779,0
+MTG.US,D,19970721,000000,42.7335,42.9617,42.1682,42.9617,868284.94216899,0
+MTG.US,D,19970722,000000,42.7335,45.0219,42.6776,44.8446,719075.99661214,0
+MTG.US,D,19970723,000000,44.8446,45.9379,44.5625,45.1904,406042.72726526,0
+MTG.US,D,19970724,000000,45.4187,46.3886,45.31,46.3886,289643.35617215,0
+MTG.US,D,19970725,000000,46.3886,47.9961,46.3886,47.1938,683887.00835727,0
+MTG.US,D,19970728,000000,47.136,47.4251,45.8164,45.8811,492882.65410098,0
+MTG.US,D,19970729,000000,46.0476,46.6765,45.6508,46.6765,245464.45060342,0
+MTG.US,D,19970730,000000,47.0821,48.3939,47.0821,48.0539,363275.54596643,0
+MTG.US,D,19970731,000000,47.9961,48.339,47.4799,48.0539,200313.77243528,0
+MTG.US,D,19970801,000000,47.8218,48.1626,47.0821,47.3594,298956.85742931,0
+MTG.US,D,19970804,000000,47.5348,48.7907,47.5348,48.1078,381790.26383163,0
+MTG.US,D,19970805,000000,47.1938,48.4497,47.0821,48.339,244603.94188358,0
+MTG.US,D,19970806,000000,48.9112,49.1884,48.339,48.9112,369121.4931058,0
+MTG.US,D,19970807,000000,48.9297,49.6116,47.9579,48.1265,297982.02252131,0
+MTG.US,D,19970808,000000,47.9041,48.1265,46.2993,46.7049,258568.06915207,0
+MTG.US,D,19970811,000000,46.7049,48.0157,46.416,47.6738,426508.13571599,0
+MTG.US,D,19970812,000000,47.618,49.0375,47.1008,47.1557,351038.56075482,0
+MTG.US,D,19970813,000000,48.246,48.246,46.6383,46.7049,444373.64415555,0
+MTG.US,D,19970814,000000,47.2125,48.0716,47.1008,47.4974,257161.44872985,0
+MTG.US,D,19970815,000000,47.331,47.7835,46.5296,46.5296,352987.20980128,0
+MTG.US,D,19970818,000000,46.7589,47.7835,46.5835,47.1008,215907.0478851,0
+MTG.US,D,19970819,000000,47.1557,48.3577,47.1557,48.1902,333390.47622669,0
+MTG.US,D,19970820,000000,47.9579,49.2697,47.8394,49.1609,273294.71126484,0
+MTG.US,D,19970821,000000,49.2697,49.2697,47.8394,47.9041,254346.16634634,0
+MTG.US,D,19970822,000000,47.5524,48.0157,46.7589,47.4974,286503.46907583,0
+MTG.US,D,19970825,000000,47.5524,47.5524,46.416,46.416,457693.66584609,0
+MTG.US,D,19970826,000000,46.416,46.991,46.0095,46.4727,280873.92507833,0
+MTG.US,D,19970827,000000,46.416,46.991,46.1858,46.7049,465056.47651771,0
+MTG.US,D,19970828,000000,46.1858,46.2993,45.6137,45.9006,409833.86532632,0
+MTG.US,D,19970829,000000,46.1858,46.8696,45.9565,46.0095,224893.90289036,0
+MTG.US,D,19970902,000000,45.9565,48.4673,45.9565,48.4673,182342.10396386,0
+MTG.US,D,19970903,000000,48.246,48.4673,47.8394,48.0716,299066.07976978,0
+MTG.US,D,19970904,000000,47.9041,48.8729,47.9041,48.818,247633.58586991,0
+MTG.US,D,19970905,000000,48.9856,49.7322,48.818,48.818,294409.32914122,0
+MTG.US,D,19970908,000000,49.0375,49.8996,49.0375,49.7322,182773.88947808,0
+MTG.US,D,19970909,000000,49.8996,51.3868,49.5019,49.7889,285312.23102594,0
+MTG.US,D,19970910,000000,49.7322,50.3062,49.2697,49.3275,219262.31735379,0
+MTG.US,D,19970911,000000,49.1609,49.1609,47.5524,47.5524,263441.22292253,0
+MTG.US,D,19970912,000000,48.4673,49.3922,48.3019,49.0375,447080.72496813,0
+MTG.US,D,19970915,000000,48.4673,50.1299,48.4673,49.6116,227166.13588009,0
+MTG.US,D,19970916,000000,50.0759,52.3556,50.0759,52.0705,339992.8135931,0
+MTG.US,D,19970917,000000,53.4998,53.9633,52.1333,52.1333,434412.97501185,0
+MTG.US,D,19970918,000000,52.3556,53.8437,52.3556,53.0492,346166.4277539,0
+MTG.US,D,19970919,000000,53.2696,53.732,53.0492,53.0492,325161.03221801,0
+MTG.US,D,19970922,000000,52.9845,54.6451,52.532,53.6782,376484.30377741,0
+MTG.US,D,19970923,000000,53.6223,53.8437,53.0492,53.4998,315198.32153523,0
+MTG.US,D,19970924,000000,53.0492,54.6451,53.0492,53.4459,361433.05695183,0
+MTG.US,D,19970925,000000,53.4459,53.6782,52.9288,53.1031,285640.91881691,0
+MTG.US,D,19970926,000000,53.2167,53.8437,52.7622,52.9288,357534.73808938,0
+MTG.US,D,19970929,000000,52.9288,53.2696,52.4761,53.0492,241569.19404957,0
+MTG.US,D,19970930,000000,53.0492,53.0492,52.188,52.4203,353203.61294316,0
+MTG.US,D,19971001,000000,52.4203,53.0492,52.0126,52.9288,304373.06059354,0
+MTG.US,D,19971002,000000,52.9288,53.5556,52.4761,53.5556,322560.1114373,0
+MTG.US,D,19971003,000000,54.1846,54.8762,53.2167,53.6223,273186.5096939,0
+MTG.US,D,19971006,000000,54.074,54.5373,53.6782,53.7869,146717.2471166,0
+MTG.US,D,19971007,000000,53.9633,53.9633,53.4459,53.7869,443616.23315897,0
+MTG.US,D,19971008,000000,53.9633,54.1288,53.1598,53.2696,136213.52857912,0
+MTG.US,D,19971009,000000,53.0492,53.9633,52.8181,53.8437,342701.93594475,0
+MTG.US,D,19971010,000000,53.6223,53.6223,52.5858,52.8729,135780.72229536,0
+MTG.US,D,19971013,000000,53.1031,53.9633,52.2459,52.3556,159603.44175386,0
+MTG.US,D,19971014,000000,52.532,53.7869,52.1333,53.3911,144227.59021544,0
+MTG.US,D,19971015,000000,53.1598,53.732,52.6965,53.4998,283690.22823138,0
+MTG.US,D,19971016,000000,54.6451,54.8126,53.8437,53.9633,302855.17629175,0
+MTG.US,D,19971017,000000,53.732,53.8437,52.6965,53.1598,177468.95019341,0
+MTG.US,D,19971020,000000,53.1598,53.8437,53.0492,53.732,180068.85020458,0
+MTG.US,D,19971021,000000,53.4998,54.9889,53.2696,54.9889,155489.74051905,0
+MTG.US,D,19971022,000000,54.9889,55.4503,54.5373,55.0986,215473.22083181,0
+MTG.US,D,19971023,000000,54.6451,55.0986,53.9633,54.7578,301555.73667094,0
+MTG.US,D,19971024,000000,55.3298,55.3298,54.1846,55.2202,158192.73825349,0
+MTG.US,D,19971027,000000,54.4158,55.6159,52.4761,52.8181,346599.23403766,0
+MTG.US,D,19971028,000000,51.2201,54.8762,50.8684,54.7019,539552.23734042,0
+MTG.US,D,19971029,000000,54.7019,55.9558,54.4687,54.5891,270154.8241685,0
+MTG.US,D,19971030,000000,54.1846,55.56,54.1846,54.8762,426291.73257412,0
+MTG.US,D,19971031,000000,54.9331,55.903,54.6451,55.1633,176060.2882321,0
+MTG.US,D,19971103,000000,55.56,56.8159,55.56,56.7062,238753.91166605,0
+MTG.US,D,19971104,000000,56.4741,57.4978,56.2439,57.2754,263982.23077722,0
+MTG.US,D,19971105,000000,57.4096,57.7594,56.4927,57.6389,283364.60274902,0
+MTG.US,D,19971106,000000,57.6389,58.0444,56.9551,57.4096,179311.439208,0
+MTG.US,D,19971107,000000,56.8434,56.8434,55.9284,56.7788,239619.52423357,0
+MTG.US,D,19971110,000000,56.8434,58.1561,56.8434,57.294,294733.93385403,0
+MTG.US,D,19971111,000000,57.5272,58.7831,57.5272,57.5272,269938.42102662,0
+MTG.US,D,19971112,000000,56.4927,56.4927,53.925,53.925,487035.68619206,0
+MTG.US,D,19971113,000000,54.1571,55.1262,51.6903,52.2645,737810.17992785,0
+MTG.US,D,19971114,000000,52.3194,53.2343,52.1518,52.1518,483573.23592198,0
+MTG.US,D,19971117,000000,52.6045,53.639,52.6045,53.3529,566729.20549805,0
+MTG.US,D,19971118,000000,53.3529,53.3529,52.6045,52.9552,512588.61001607,0
+MTG.US,D,19971119,000000,52.8914,53.2343,52.8914,53.2343,366849.26011606,0
+MTG.US,D,19971120,000000,53.7507,55.1262,53.7507,54.6088,356452.72237997,0
+MTG.US,D,19971121,000000,54.6088,54.6088,54.0925,54.3237,157003.54174268,0
+MTG.US,D,19971124,000000,53.7507,53.8055,53.0658,53.297,352987.20980128,0
+MTG.US,D,19971125,000000,53.5185,53.8711,52.8365,53.5185,328840.90639951,0
+MTG.US,D,19971126,000000,53.6929,54.2678,53.6929,53.8055,136430.95249054,0
+MTG.US,D,19971128,000000,53.925,53.9817,53.4646,53.4646,85973.293498658,0
+MTG.US,D,19971201,000000,54.211,55.4121,54.211,55.1262,377891.94496917,0
+MTG.US,D,19971202,000000,55.1819,55.2377,54.4981,54.7862,320179.67687663,0
+MTG.US,D,19971203,000000,55.0075,55.1262,54.4981,54.9516,374102.8484472,0
+MTG.US,D,19971204,000000,55.1819,55.2377,54.6647,54.8949,228358.39469951,0
+MTG.US,D,19971205,000000,54.6647,55.2377,54.6647,54.84,174436.24389847,0
+MTG.US,D,19971208,000000,54.8949,55.0693,54.6647,54.8949,213091.7655016,0
+MTG.US,D,19971209,000000,55.1262,55.1262,53.1217,53.4646,287154.72004054,0
+MTG.US,D,19971210,000000,53.7507,54.4422,53.585,53.9817,335987.31392924,0
+MTG.US,D,19971211,000000,54.211,54.2678,53.297,53.925,595316.87715605,0
+MTG.US,D,19971212,000000,54.2678,55.0693,53.9817,54.6647,276000.77130787,0
+MTG.US,D,19971215,000000,54.7195,57.1873,54.3237,57.1873,664722.06029688,0
+MTG.US,D,19971216,000000,56.7249,59.3563,56.7249,57.8691,457583.42273608,0
+MTG.US,D,19971217,000000,57.8152,57.8152,57.2412,57.3528,328625.52402717,0
+MTG.US,D,19971218,000000,57.3528,57.3528,56.2714,56.4378,181584.69296727,0
+MTG.US,D,19971219,000000,55.5777,56.7249,54.211,56.4378,333496.63625855,0
+MTG.US,D,19971222,000000,56.1508,57.5272,56.1508,57.294,220347.3953718,0
+MTG.US,D,19971223,000000,57.294,58.5519,57.0109,57.1873,327000.45892399,0
+MTG.US,D,19971224,000000,57.8691,58.0444,56.4927,56.4927,208111.43092974,0
+MTG.US,D,19971226,000000,56.7249,57.8691,56.7249,56.8434,564130.32625641,0
+MTG.US,D,19971229,000000,57.1873,59.6432,57.0109,59.5325,252286.25342033,0
+MTG.US,D,19971230,000000,59.6432,60.3809,59.6432,60.3251,211034.91488418,0
+MTG.US,D,19971231,000000,60.3251,61.2391,59.8186,60.8423,263115.59744018,0
+MTG.US,D,19980102,000000,60.6122,60.6122,60.1595,60.3251,180173.98946691,0
+MTG.US,D,19980105,000000,60.2702,60.3809,59.0133,59.1809,234421.76575031,0
+MTG.US,D,19980106,000000,59.1809,59.9841,58.8948,59.6432,202047.0391094,0
+MTG.US,D,19980107,000000,59.6432,59.6432,58.9614,59.5864,426185.57254225,0
+MTG.US,D,19980108,000000,59.5864,61.7584,59.5325,61.4703,536195.9471022,0
+MTG.US,D,19980109,000000,61.0725,61.0725,59.2446,59.467,683669.58444585,0
+MTG.US,D,19980112,000000,56.7249,59.3563,56.7249,59.0133,405502.7401801,0
+MTG.US,D,19980113,000000,59.2446,61.3047,59.1809,60.4476,370203.50881521,0
+MTG.US,D,19980114,000000,60.6122,61.582,60.6122,61.3047,501437.723592,0
+MTG.US,D,19980115,000000,61.5271,61.7584,60.5015,61.0196,252505.71887082,0
+MTG.US,D,19980116,000000,61.2391,63.3551,61.2391,62.0992,344649.56422168,0
+MTG.US,D,19980120,000000,62.9045,63.5864,62.6155,63.5864,232690.54061527,0
+MTG.US,D,19980121,000000,63.6402,63.7608,61.8122,62.7919,232040.31042009,0
+MTG.US,D,19980122,000000,62.6723,62.7292,61.5271,61.582,185588.15109207,0
+MTG.US,D,19980123,000000,61.3606,61.5271,59.752,59.8186,422719.03919401,0
+MTG.US,D,19980126,000000,59.9283,61.869,59.9283,61.3606,246223.90313907,0
+MTG.US,D,19980127,000000,61.869,62.4392,61.3606,61.6477,291377.64361581,0
+MTG.US,D,19980128,000000,61.869,62.5606,61.582,61.9338,239079.53714841,0
+MTG.US,D,19980129,000000,62.0424,62.9045,61.869,62.4392,334472.49193608,0
+MTG.US,D,19980130,000000,62.4392,62.5606,61.5271,61.869,329166.53188187,0
+MTG.US,D,19980202,000000,62.0992,63.3551,62.0992,63.1886,315632.14858852,0
+MTG.US,D,19980203,000000,63.0132,63.1886,62.3315,62.9564,340535.86298687,0
+MTG.US,D,19980204,000000,62.9848,63.0956,62.0611,62.35,421311.39800226,0
+MTG.US,D,19980205,000000,62.4676,62.7527,61.8415,62.1276,368905.08996391,0
+MTG.US,D,19980206,000000,62.35,62.6342,61.8944,62.2354,406694.99899951,0
+MTG.US,D,19980209,000000,62.4127,62.5783,61.8944,62.0061,412108.13985513,0
+MTG.US,D,19980210,000000,62.1276,62.2354,61.4997,62.0611,248608.4207779,0
+MTG.US,D,19980211,000000,62.1276,62.1276,61.6095,61.9522,378000.14654011,0
+MTG.US,D,19980212,000000,61.8415,63.4962,61.6095,62.8653,201830.63596752,0
+MTG.US,D,19980213,000000,62.7527,63.2072,62.1815,62.1815,132424.43205715,0
+MTG.US,D,19980217,000000,62.4127,63.3825,62.35,63.1514,225326.70917411,0
+MTG.US,D,19980218,000000,63.0426,64.5268,62.9848,64.5268,309026.7489135,0
+MTG.US,D,19980219,000000,64.4083,64.759,64.1222,64.185,244818.30348639,0
+MTG.US,D,19980220,000000,64.4083,64.8687,63.9547,64.5268,151263.75463517,0
+MTG.US,D,19980223,000000,65.8954,66.588,65.7288,66.3558,450112.41049352,0
+MTG.US,D,19980224,000000,66.6429,67.1601,65.3869,65.8954,383520.46819713,0
+MTG.US,D,19980225,000000,67.2727,68.0203,66.4136,66.4136,230523.44688785,0
+MTG.US,D,19980226,000000,66.1815,67.3258,65.959,66.6987,193707.35199071,0
+MTG.US,D,19980227,000000,66.588,67.7322,66.1256,67.4472,215149.63688852,0
+MTG.US,D,19980302,000000,67.4472,68.1868,66.8182,67.0397,208327.83407162,0
+MTG.US,D,19980303,000000,66.8182,66.8182,65.7288,65.8396,350931.37995342,0
+MTG.US,D,19980304,000000,65.6729,66.3019,63.8361,64.1222,1191496.304571,0
+MTG.US,D,19980305,000000,64.0105,64.9813,62.6997,63.2728,306969.89829609,0
+MTG.US,D,19980306,000000,63.2728,64.5268,63.2728,64.2986,442209.61273675,0
+MTG.US,D,19980309,000000,64.185,65.4428,63.4384,64.0105,344977.23124311,0
+MTG.US,D,19980310,000000,64.5268,65.3869,64.0105,65.1557,259434.70248914,0
+MTG.US,D,19980311,000000,63.6148,63.7784,61.2685,61.8944,1912304.5470877,0
+MTG.US,D,19980312,000000,62.6997,62.9221,61.3244,61.4331,1334426.4967047,0
+MTG.US,D,19980313,000000,61.3244,61.8415,60.0028,60.0028,896543.92603601,0
+MTG.US,D,19980316,000000,60.235,61.2117,59.946,60.9814,894055.2899044,0
+MTG.US,D,19980317,000000,62.0061,62.9221,61.5545,62.7527,461700.18627948,0
+MTG.US,D,19980318,000000,62.7527,63.2728,62.2354,62.2932,530023.35371093,0
+MTG.US,D,19980319,000000,62.2932,62.4127,62.0061,62.35,384821.94935702,0
+MTG.US,D,19980320,000000,62.9221,63.2728,62.8104,62.8653,310868.21715855,0
+MTG.US,D,19980323,000000,62.6997,63.4962,62.4127,63.0426,301879.32061422,0
+MTG.US,D,19980324,000000,63.2728,63.8361,62.9221,63.1514,673708.91530215,0
+MTG.US,D,19980325,000000,63.1514,63.8361,61.7759,62.1815,453792.28467503,0
+MTG.US,D,19980326,000000,62.0611,63.0426,61.5545,62.4127,358615.73302925,0
+MTG.US,D,19980327,000000,62.6342,62.6342,60.9266,60.9266,392075.53768816,0
+MTG.US,D,19980330,000000,60.9266,61.7211,60.1223,60.3535,724600.40134731,0
+MTG.US,D,19980331,000000,60.4083,61.0912,59.946,60.1223,531972.00275739,0
+MTG.US,D,19980401,000000,60.1223,61.3244,59.946,60.0028,370852.71824085,0
+MTG.US,D,19980402,000000,60.0028,60.5759,59.033,59.2641,843814.0340544,0
+MTG.US,D,19980403,000000,59.4953,59.605,56.863,57.488,2105583.1758728,0
+MTG.US,D,19980406,000000,57.6653,58.0082,55.8294,56.0038,1514707.6669731,0
+MTG.US,D,19980407,000000,56.5211,57.8308,56.0038,57.5468,1129344.7097613,0
+MTG.US,D,19980408,000000,58.1189,58.9232,58.1189,58.6342,908996.29361997,0
+MTG.US,D,19980409,000000,60.6405,60.8599,59.6618,60.806,1353805.8063679,0
+MTG.US,D,19980413,000000,62.4676,62.4676,60.3535,60.9814,465272.87965959,0
+MTG.US,D,19980414,000000,60.9814,61.7759,60.9814,61.7759,607008.77143481,0
+MTG.US,D,19980415,000000,62.2354,63.0426,61.6095,63.0426,669484.97095733,0
+MTG.US,D,19980416,000000,63.1514,63.1514,60.7512,60.9266,333175.09385434,0
+MTG.US,D,19980417,000000,60.9266,61.2685,59.8372,60.3535,260626.96130855,0
+MTG.US,D,19980420,000000,60.5759,60.7512,59.1544,59.4395,323860.57182766,0
+MTG.US,D,19980421,000000,59.6618,59.7255,58.4039,58.692,370311.71038615,0
+MTG.US,D,19980422,000000,58.4608,58.978,58.2276,58.4039,1079104.4746808,0
+MTG.US,D,19980423,000000,58.1728,58.2276,57.6027,58.0082,314222.46585769,0
+MTG.US,D,19980424,000000,58.1189,58.1189,55.7178,56.1694,543883.36248663,0
+MTG.US,D,19980427,000000,55.8294,55.8294,53.9436,54.6284,863304.60759714,0
+MTG.US,D,19980428,000000,55.6071,55.6071,54.5716,55.32,634078.55879103,0
+MTG.US,D,19980429,000000,55.32,56.1694,55.2553,55.8931,1380660.2113518,0
+MTG.US,D,19980430,000000,56.1135,58.3501,56.0038,57.6653,1180017.7511256,0
+MTG.US,D,19980501,000000,57.6653,58.1189,57.0933,57.6653,543123.90995098,0
+MTG.US,D,19980504,000000,57.437,59.033,56.4015,56.4565,708574.31961374,0
+MTG.US,D,19980505,000000,56.7435,57.0933,55.8294,56.863,380166.21949799,0
+MTG.US,D,19980506,000000,56.7435,57.2069,55.9471,56.5211,545399.20524933,0
+MTG.US,D,19980507,000000,56.4015,57.7201,56.4015,57.2069,508042.10249749,0
+MTG.US,D,19980508,000000,57.2597,58.1189,57.2069,57.8868,484764.47397187,0
+MTG.US,D,19980511,000000,57.7201,57.8308,57.3136,57.5468,404419.70370116,0
+MTG.US,D,19980512,000000,57.488,57.6653,56.9746,57.1481,781553.21690421,0
+MTG.US,D,19980513,000000,57.2069,57.5468,56.9746,57.3136,697313.19007968,0
+MTG.US,D,19980514,000000,57.2842,57.2842,56.2527,56.4281,1063834.7831743,0
+MTG.US,D,19980515,000000,56.3085,56.5398,55.4503,55.8569,622928.69313651,0
+MTG.US,D,19980518,000000,55.8001,55.8001,54.8762,54.9419,373669.02139389,0
+MTG.US,D,19980519,000000,54.9419,54.9419,54.5891,54.6548,844137.61799769,0
+MTG.US,D,19980520,000000,54.6548,54.6548,53.4459,53.8535,589035.06142429,0
+MTG.US,D,19980521,000000,54.3042,54.4785,53.1598,53.4459,652484.05431575,0
+MTG.US,D,19980522,000000,53.4459,54.1376,53.3352,53.7957,719618.02523639,0
+MTG.US,D,19980526,000000,53.7957,54.5891,53.5655,53.7957,738134.78464067,0
+MTG.US,D,19980527,000000,53.9633,54.4247,53.7957,54.0181,994211.15535251,0
+MTG.US,D,19980528,000000,54.0181,54.8762,54.0181,54.1376,533272.46314775,0
+MTG.US,D,19980529,000000,54.7107,55.0526,54.3688,55.0526,292243.25618333,0
+MTG.US,D,19980601,000000,54.9419,55.7344,54.7107,55.6256,335771.9315569,0
+MTG.US,D,19980602,000000,56.0861,56.5936,55.8569,56.5398,617080.70445807,0
+MTG.US,D,19980603,000000,56.5398,57.683,55.6815,55.6815,426725.55962742,0
+MTG.US,D,19980604,000000,55.7344,55.8001,54.3688,55.1085,347792.51362663,0
+MTG.US,D,19980605,000000,55.3396,55.8001,54.9419,55.4503,339236.42336606,0
+MTG.US,D,19980608,000000,55.6815,56.6495,55.6815,55.8569,384931.1716975,0
+MTG.US,D,19980609,000000,55.8569,56.0861,54.6548,56.0861,629639.23207388,0
+MTG.US,D,19980610,000000,56.3085,56.4281,55.1085,55.6256,852477.30511637,0
+MTG.US,D,19980611,000000,55.7344,55.8569,54.0181,54.9978,443398.80924756,0
+MTG.US,D,19980612,000000,55.2289,55.2828,53.5655,53.9064,427916.7976773,0
+MTG.US,D,19980615,000000,53.7957,54.1376,53.1598,53.5655,520821.11633334,0
+MTG.US,D,19980616,000000,53.5655,53.8535,52.0794,52.9365,384387.10153418,0
+MTG.US,D,19980617,000000,53.5655,54.5891,53.5655,53.9633,511073.7880229,0
+MTG.US,D,19980618,000000,53.3352,53.732,52.7622,52.9944,1116565.6959255,0
+MTG.US,D,19980619,000000,52.7622,52.8827,51.6169,52.0794,671327.45997192,0
+MTG.US,D,19980622,000000,52.1333,52.7622,50.9351,51.1643,544207.96719944,0
+MTG.US,D,19980623,000000,51.2761,51.7355,50.9351,51.0448,950036.33286191,0
+MTG.US,D,19980624,000000,51.1643,51.5062,50.9351,51.2201,1043371.4162626,0
+MTG.US,D,19980625,000000,51.2761,52.3096,50.704,51.1007,512697.83235653,0
+MTG.US,D,19980626,000000,51.1007,52.532,51.1007,52.188,1094479.3054497,0
+MTG.US,D,19980629,000000,52.8827,53.0492,52.3096,52.3096,598348.56268145,0
+MTG.US,D,19980630,000000,52.3634,52.532,51.9588,52.2459,751670.18870354,0
+MTG.US,D,19980701,000000,53.1031,54.1944,53.1031,53.8535,556120.34769823,0
+MTG.US,D,19980702,000000,54.7675,55.6256,53.9064,55.3936,612639.33620184,0
+MTG.US,D,19980706,000000,55.3936,59.4013,55.3936,57.683,1186515.9699991,0
+MTG.US,D,19980707,000000,57.683,57.683,56.9355,57.4527,480971.29437173,0
+MTG.US,D,19980708,000000,58.5989,59.171,57.8593,59.171,456935.23407998,0
+MTG.US,D,19980709,000000,59.4013,59.8548,58.4892,58.7205,1012838.1578668,0
+MTG.US,D,19980710,000000,58.5989,59.7431,57.4009,59.4571,786535.59301514,0
+MTG.US,D,19980713,000000,59.6893,59.9195,58.4892,59.0594,694714.31083804,0
+MTG.US,D,19980714,000000,58.885,59.2925,57.0031,57.2245,1142988.3153951,0
+MTG.US,D,19980715,000000,57.0031,57.1108,54.1376,55.1633,1691311.0045989,0
+MTG.US,D,19980716,000000,55.0526,55.1633,54.6548,54.8204,1354131.4318502,0
+MTG.US,D,19980717,000000,54.8204,54.8204,54.1944,54.4785,574201.23851013,0
+MTG.US,D,19980720,000000,54.4785,54.5891,53.6782,54.0827,452495.90736283,0
+MTG.US,D,19980721,000000,54.0181,54.2493,53.1031,53.1031,436362.64482784,0
+MTG.US,D,19980722,000000,53.1031,53.5096,52.9365,53.1031,368363.06133969,0
+MTG.US,D,19980723,000000,52.9944,53.0492,51.1643,51.3279,713553.63341605,0
+MTG.US,D,19980724,000000,51.5611,51.7933,50.0191,50.8117,356018.89532668,0
+MTG.US,D,19980727,000000,50.704,50.7578,49.8438,50.4159,540417.84990795,0
+MTG.US,D,19980728,000000,50.361,50.5913,49.7889,50.4727,520603.69242191,0
+MTG.US,D,19980729,000000,50.6471,51.7355,49.7322,50.1837,730119.7022348,0
+MTG.US,D,19980730,000000,50.3062,50.361,49.4461,49.8996,824216.27971026,0
+MTG.US,D,19980731,000000,50.0191,50.3062,48.533,49.1041,355370.70667058,0
+MTG.US,D,19980803,000000,49.1609,49.4461,48.4673,49.4461,430080.8290961,0
+MTG.US,D,19980804,000000,49.4461,49.8996,46.2406,46.4071,1171465.7439431,0
+MTG.US,D,19980805,000000,46.5835,47.3212,46.1858,47.1008,911163.38734738,0
+MTG.US,D,19980806,000000,47.1751,48.728,47.1751,48.4947,1109745.9346477,0
+MTG.US,D,19980807,000000,48.4947,48.6692,47.2408,48.3203,757733.55975434,0
+MTG.US,D,19980810,000000,48.3203,48.3203,47.6935,48.0344,357969.58591222,0
+MTG.US,D,19980811,000000,47.8119,47.8688,46.9528,47.5808,586979.23157643,0
+MTG.US,D,19980812,000000,47.5808,48.098,46.9528,47.1751,510317.39779585,0
+MTG.US,D,19980813,000000,47.1203,47.6376,46.3787,46.5473,452713.33127423,0
+MTG.US,D,19980814,000000,40.3019,41.7978,40.0815,41.3374,3330537.2435637,0
+MTG.US,D,19980817,000000,42.1418,43.861,41.5127,42.9999,1840515.8670776,0
+MTG.US,D,19980818,000000,43.1106,43.861,43.0557,43.4525,1910899.9682046,0
+MTG.US,D,19980819,000000,43.7385,44.5429,43.0557,43.2311,637653.2937102,0
+MTG.US,D,19980820,000000,43.4525,44.4332,42.8256,43.2311,670026.99958156,0
+MTG.US,D,19980821,000000,43.0557,43.3977,42.3072,42.8256,428890.61181576,0
+MTG.US,D,19980824,000000,42.8256,43.287,42.2534,42.2534,403013.08327894,0
+MTG.US,D,19980825,000000,41.6784,42.5933,41.4471,42.0202,675657.5643486,0
+MTG.US,D,19980826,000000,41.6784,42.0202,41.2267,41.8567,522986.16852168,0
+MTG.US,D,19980827,000000,41.4471,41.6784,39.5104,40.3695,604087.32901941,0
+MTG.US,D,19980828,000000,40.4792,41.2267,40.1373,41.2267,525043.01913907,0
+MTG.US,D,19980831,000000,40.7105,40.9976,38.0125,38.0125,650753.84995025,0
+MTG.US,D,19980901,000000,37.5609,39.1038,37.1533,38.9372,1465331.002921,0
+MTG.US,D,19980902,000000,38.7071,39.8524,38.7071,39.5104,448921.17244365,0
+MTG.US,D,19980903,000000,39.2802,39.4457,38.7071,39.2223,636677.43803266,0
+MTG.US,D,19980904,000000,39.1567,39.3889,37.6158,38.3642,577990.33503211,0
+MTG.US,D,19980908,000000,38.7071,39.6211,37.792,39.2802,767586.02732711,0
+MTG.US,D,19980909,000000,39.1567,39.2802,38.5865,38.76,586002.35512937,0
+MTG.US,D,19980910,000000,38.2437,38.2995,35.9533,36.4696,976565.11236344,0
+MTG.US,D,19980911,000000,36.2404,36.2404,34.4113,35.436,976889.71707626,0
+MTG.US,D,19980914,000000,35.724,37.6158,35.724,36.4696,632670.91759927,0
+MTG.US,D,19980915,000000,36.4166,36.4166,34.522,35.6113,647938.56756673,0
+MTG.US,D,19980916,000000,36.6468,37.9037,36.4166,37.9037,937041.93665373,0
+MTG.US,D,19980917,000000,37.3297,37.3297,35.9533,36.8682,567920.44354793,0
+MTG.US,D,19980918,000000,36.7565,37.0995,36.1845,36.9888,514104.45277875,0
+MTG.US,D,19980921,000000,36.1845,36.6468,35.2714,36.1845,473068.49661496,0
+MTG.US,D,19980922,000000,37.0995,37.3297,36.3588,36.9888,452278.4834514,0
+MTG.US,D,19980923,000000,37.0995,37.0995,36.4166,36.6468,796280.87978651,0
+MTG.US,D,19980924,000000,36.6468,36.6468,35.436,35.6662,739867.03054524,0
+MTG.US,D,19980925,000000,35.0393,36.0738,35.0393,35.5575,511940.42135995,0
+MTG.US,D,19980928,000000,35.5575,35.8984,35.0393,35.5575,472851.07270354,0
+MTG.US,D,19980929,000000,35.724,36.3588,35.0393,35.2714,748529.28083766,0
+MTG.US,D,19980930,000000,35.2714,35.9533,33.7833,33.7833,589685.29161947,0
+MTG.US,D,19981001,000000,33.2092,33.6629,32.1209,32.2952,459751.53723303,0
+MTG.US,D,19981002,000000,32.5187,32.9261,30.1165,30.6337,613614.17110982,0
+MTG.US,D,19981005,000000,30.9188,30.9188,29.0271,29.5444,1499763.6009489,0
+MTG.US,D,19981006,000000,29.7755,30.0058,28.3433,28.795,592932.35951722,0
+MTG.US,D,19981007,000000,28.4002,28.4002,23.8173,25.4818,1625910.3003525,0
+MTG.US,D,19981008,000000,24.2788,27.1414,22.2117,26.3948,3635557.4720438,0
+MTG.US,D,19981009,000000,30.2282,30.9188,29.3141,29.7755,1354238.6126516,0
+MTG.US,D,19981012,000000,29.7755,30.6886,29.7755,30.1733,1060262.0897942,0
+MTG.US,D,19981013,000000,29.9422,29.9422,28.9703,29.1457,1018792.3065771,0
+MTG.US,D,19981014,000000,29.2583,29.2583,26.4516,28.5089,2331561.1360117,0
+MTG.US,D,19981015,000000,28.6303,30.4026,27.9368,30.4026,2167412.2075089,0
+MTG.US,D,19981016,000000,30.5122,34.9295,30.4593,34.0684,909755.74615561,0
+MTG.US,D,19981019,000000,33.4306,34.2349,32.8037,34.1243,632453.49368786,0
+MTG.US,D,19981020,000000,34.4661,35.3811,34.1243,34.522,768778.28614652,0
+MTG.US,D,19981021,000000,34.7522,35.3811,32.6391,34.4661,816962.69137913,0
+MTG.US,D,19981022,000000,34.4113,36.1297,33.7187,35.5026,717561.17461899,0
+MTG.US,D,19981023,000000,35.6113,35.6113,34.5758,35.6113,477292.44095976,0
+MTG.US,D,19981026,000000,35.3811,36.1845,35.2714,35.3811,486494.67833736,0
+MTG.US,D,19981027,000000,35.436,36.1845,34.6984,35.0952,495915.36039591,0
+MTG.US,D,19981028,000000,34.9295,34.9825,34.1243,34.3564,369121.4931058,0
+MTG.US,D,19981029,000000,34.5758,34.9295,34.1243,34.6415,588168.42808724,0
+MTG.US,D,19981030,000000,34.5758,35.9533,34.3564,35.724,364141.15853394,0
+MTG.US,D,19981102,000000,35.9533,36.9888,35.8984,36.4696,463865.23846782,0
+MTG.US,D,19981103,000000,36.7017,38.8168,36.6468,38.1878,506634.46130574,0
+MTG.US,D,19981104,000000,38.9372,39.8524,38.7071,38.9372,1079210.6347127,0
+MTG.US,D,19981105,000000,38.7247,39.2969,38.2065,39.242,1122848.5324268,0
+MTG.US,D,19981106,000000,38.7247,39.1842,38.3828,38.7247,911920.79834395,0
+MTG.US,D,19981109,000000,38.7247,38.8442,37.6343,37.7549,362841.71891313,0
+MTG.US,D,19981110,000000,37.3482,37.4688,36.6655,37.1818,704893.4246627,0
+MTG.US,D,19981111,000000,37.0623,37.8646,36.7762,37.5785,707057.45608151,0
+MTG.US,D,19981112,000000,37.3482,37.4688,36.7194,36.7762,479672.87552045,0
+MTG.US,D,19981113,000000,36.8948,37.2934,36.5528,37.2934,395757.45340873,0
+MTG.US,D,19981116,000000,38.041,39.1842,37.1269,37.3482,575285.29575862,0
+MTG.US,D,19981117,000000,37.9224,40.6184,37.9224,40.3314,872616.06731521,0
+MTG.US,D,19981118,000000,40.3314,41.1346,39.5261,40.8486,593690.79128333,0
+MTG.US,D,19981119,000000,40.8486,44.2294,40.8486,42.852,830821.67938529,0
+MTG.US,D,19981120,000000,42.7422,43.766,41.939,42.6208,409076.45432973,0
+MTG.US,D,19981123,000000,42.852,43.6553,41.3668,41.6519,705542.63408834,0
+MTG.US,D,19981124,000000,41.6519,42.5649,40.4421,41.3002,620545.19626723,0
+MTG.US,D,19981125,000000,41.1346,41.4207,40.9035,41.0151,606791.34752338,0
+MTG.US,D,19981127,000000,40.9602,41.1346,40.6723,40.9602,82185.217746217,0
+MTG.US,D,19981130,000000,40.7928,40.7928,39.1842,40.2755,369771.72330098,0
+MTG.US,D,19981201,000000,39.1842,39.4741,38.614,39.0098,644797.65970085,0
+MTG.US,D,19981202,000000,39.1842,39.1842,38.041,38.5582,263549.42449347,0
+MTG.US,D,19981203,000000,38.6678,38.7247,36.8948,37.6343,339775.38968169,0
+MTG.US,D,19981204,000000,37.5246,38.3828,37.2376,38.327,312166.63600982,0
+MTG.US,D,19981207,000000,38.4945,38.9559,38.0968,38.4945,319855.07216379,0
+MTG.US,D,19981208,000000,38.6678,38.6678,37.4688,37.5785,396406.66283437,0
+MTG.US,D,19981209,000000,37.3482,38.7247,37.3482,38.327,307294.50300891,0
+MTG.US,D,19981210,000000,38.1527,38.1527,35.4635,35.4635,1252564.8629018,0
+MTG.US,D,19981211,000000,34.8257,35.0588,33.2269,33.801,722542.52996038,0
+MTG.US,D,19981214,000000,33.9116,34.1439,32.2512,32.6557,1070657.6067607,0
+MTG.US,D,19981215,000000,32.5362,33.801,32.2512,33.3406,670678.25054628,0
+MTG.US,D,19981216,000000,33.5169,33.9116,33.2269,33.6824,652484.05431575,0
+MTG.US,D,19981217,000000,33.801,35.0588,33.3406,35.0588,856483.82554976,0
+MTG.US,D,19981218,000000,34.8257,36.4352,34.6611,35.2332,1211418.663628,0
+MTG.US,D,19981221,000000,35.0588,36.6655,35.0588,35.63,454336.35483835,0
+MTG.US,D,19981222,000000,35.7514,36.6106,35.7514,36.5528,309891.34071148,0
+MTG.US,D,19981223,000000,36.7194,37.8097,36.3784,37.5785,464298.04475159,0
+MTG.US,D,19981224,000000,37.3482,38.0968,37.3482,37.7549,185588.15109207,0
+MTG.US,D,19981228,000000,37.5785,37.5785,35.1225,35.8063,340645.08532735,0
+MTG.US,D,19981229,000000,35.63,36.7194,34.6043,36.6106,481405.12142504,0
+MTG.US,D,19981230,000000,36.4891,37.5785,36.202,36.8418,313898.88191441,0
+MTG.US,D,19981231,000000,36.6655,37.1818,36.3226,36.4891,243085.03681227,0
+MTG.US,D,19990104,000000,36.6106,37.1269,35.9807,36.1482,841216.1755823,0
+MTG.US,D,19990105,000000,36.3226,36.6106,35.8063,36.4891,743115.11921253,0
+MTG.US,D,19990106,000000,36.6106,39.7573,36.5528,39.4741,593366.18657052,0
+MTG.US,D,19990107,000000,38.7247,41.0779,38.1527,40.8486,948517.4277906,0
+MTG.US,D,19990108,000000,40.9602,41.8175,40.2755,41.4207,709117.36900752,0
+MTG.US,D,19990111,000000,41.3002,41.4207,39.582,40.3862,458342.87527173,0
+MTG.US,D,19990112,000000,40.3314,40.5057,39.9327,40.4421,394349.81221697,0
+MTG.US,D,19990113,000000,39.1842,39.582,38.614,38.7785,345949.0038425,0
+MTG.US,D,19990114,000000,38.5582,38.5582,33.9116,34.3183,2339680.3369103,0
+MTG.US,D,19990115,000000,31.392,33.5708,27.6135,33.4601,3624190.1824779,0
+MTG.US,D,19990119,000000,32.0846,33.2269,31.5115,32.9977,1228200.114819,0
+MTG.US,D,19990120,000000,33.1094,33.4601,31.9083,32.7684,701536.11365495,0
+MTG.US,D,19990121,000000,32.9977,32.9977,30.5887,30.9943,2179971.7558942,0
+MTG.US,D,19990122,000000,30.476,31.1598,30.2458,30.8748,542907.5068091,0
+MTG.US,D,19990125,000000,31.1598,31.1598,30.3006,30.7073,655191.13512833,0
+MTG.US,D,19990126,000000,30.7073,31.9652,30.5319,31.9083,1316558.9467261,0
+MTG.US,D,19990127,000000,31.7426,33.5708,31.6771,32.7684,1183916.0699879,0
+MTG.US,D,19990128,000000,32.7684,32.9977,32.5362,32.6557,3038401.1681818,0
+MTG.US,D,19990129,000000,32.887,33.9116,32.6557,33.5708,575717.08127283,0
+MTG.US,D,19990201,000000,33.6824,34.9452,33.3406,34.4858,603218.65414329,0
+MTG.US,D,19990202,000000,34.9452,35.1764,34.3751,34.8923,629097.20344964,0
+MTG.US,D,19990203,000000,34.8923,35.4076,34.1439,34.2536,923398.33101991,0
+MTG.US,D,19990204,000000,34.282,34.282,33.3042,33.4786,719075.99661214,0
+MTG.US,D,19990205,000000,33.94,34.0517,33.0163,33.4219,360027.45729914,0
+MTG.US,D,19990208,000000,33.368,33.8206,32.4441,32.6195,408641.60650689,0
+MTG.US,D,19990209,000000,32.3344,32.4441,31.1882,31.7623,574525.84322296,0
+MTG.US,D,19990210,000000,31.871,32.7958,31.7623,32.4441,386661.376063,0
+MTG.US,D,19990211,000000,32.3344,33.368,32.2119,32.9614,533379.64394915,0
+MTG.US,D,19990212,000000,32.9065,33.8764,32.1032,32.2767,301879.32061422,0
+MTG.US,D,19990216,000000,32.5087,32.5646,31.6399,31.9916,463541.65452455,0
+MTG.US,D,19990217,000000,31.6399,31.9916,30.7258,31.1324,693414.87121722,0
+MTG.US,D,19990218,000000,31.2431,31.4194,30.8474,31.0138,562829.86586605,0
+MTG.US,D,19990219,000000,31.0667,31.1324,30.7816,31.0667,286287.06593394,0
+MTG.US,D,19990222,000000,31.0138,31.0667,30.0989,30.8474,477832.42804493,0
+MTG.US,D,19990223,000000,30.957,31.6399,30.5505,30.8474,680313.29420764,0
+MTG.US,D,19990224,000000,31.0138,31.1882,30.2644,30.4398,577557.52874835,0
+MTG.US,D,19990225,000000,30.7258,31.2431,30.6181,30.957,336853.9472663,0
+MTG.US,D,19990226,000000,30.7258,31.2999,30.2644,31.2431,425208.69609517,0
+MTG.US,D,19990301,000000,31.1882,31.586,30.9012,31.3538,407559.5907975,0
+MTG.US,D,19990302,000000,31.2431,31.4742,30.6181,31.1882,446864.32182625,0
+MTG.US,D,19990303,000000,31.2431,31.871,30.6181,31.2431,340427.66141594,0
+MTG.US,D,19990304,000000,31.1882,31.6399,30.2096,31.4742,266149.32450465,0
+MTG.US,D,19990305,000000,32.3344,32.9065,30.7816,31.2999,411132.28417759,0
+MTG.US,D,19990308,000000,31.5302,31.9269,31.3538,31.7623,274703.37322613,0
+MTG.US,D,19990309,000000,31.5302,33.0163,31.5302,32.2767,641007.54240934,0
+MTG.US,D,19990310,000000,32.1032,32.2119,31.6399,31.871,463541.65452455,0
+MTG.US,D,19990311,000000,31.7045,32.9065,31.7045,32.6744,1380007.9396175,0
+MTG.US,D,19990312,000000,32.9614,33.368,32.5646,32.7958,405502.7401801,0
+MTG.US,D,19990315,000000,32.6195,33.4786,32.6195,32.9614,617295.06606087,0
+MTG.US,D,19990316,000000,33.0163,33.1378,32.4441,32.7302,351906.21486142,0
+MTG.US,D,19990317,000000,32.7302,33.5345,32.6195,33.5345,462782.20198889,0
+MTG.US,D,19990318,000000,33.5345,33.94,32.9065,33.8764,406259.13040714,0
+MTG.US,D,19990319,000000,33.9949,33.9949,32.2767,32.6195,257810.6581555,0
+MTG.US,D,19990322,000000,32.158,33.1378,32.1032,32.9614,222620.64913107,0
+MTG.US,D,19990323,000000,32.7958,32.8497,30.5505,31.1882,475668.39662613,0
+MTG.US,D,19990324,000000,31.1882,31.6399,30.7258,31.6399,257486.05344267,0
+MTG.US,D,19990325,000000,31.6399,32.7958,31.1324,31.4742,520492.42854236,0
+MTG.US,D,19990326,000000,31.2999,31.2999,30.041,30.7258,946895.42499603,0
+MTG.US,D,19990329,000000,30.6181,31.1324,30.4947,30.67,673816.09610354,0
+MTG.US,D,19990330,000000,30.8474,32.2767,30.4398,31.7623,558716.16463126,0
+MTG.US,D,19990331,000000,31.9916,33.1378,31.4194,32.158,538251.77695006,0
+MTG.US,D,19990401,000000,32.158,33.0163,31.871,32.2767,531213.57099127,0
+MTG.US,D,19990405,000000,32.1032,33.94,32.0454,33.7637,427374.76905305,0
+MTG.US,D,19990406,000000,33.5893,34.5132,33.0163,33.8206,862869.75977431,0
+MTG.US,D,19990407,000000,33.7099,34.282,33.3042,34.282,275893.59050648,0
+MTG.US,D,19990408,000000,34.1723,34.3937,33.5345,33.8206,407885.21627986,0
+MTG.US,D,19990409,000000,33.7099,33.8206,32.7302,33.0809,562181.67720996,0
+MTG.US,D,19990412,000000,33.1378,33.4786,32.4441,33.1378,713121.84790183,0
+MTG.US,D,19990413,000000,32.7958,33.368,32.7958,33.368,764771.76571312,0
+MTG.US,D,19990414,000000,33.8206,34.8551,33.7099,34.3378,505011.43774163,0
+MTG.US,D,19990415,000000,35.7681,36.2304,34.3937,36.1756,770617.7128525,0
+MTG.US,D,19990416,000000,36.6929,37.6069,35.8897,37.4962,492340.62547674,0
+MTG.US,D,19990419,000000,39.8963,43.5731,39.7866,42.4179,929355.54203884,0
+MTG.US,D,19990420,000000,41.2717,43.3418,39.8963,42.1956,980785.99439963,0
+MTG.US,D,19990421,000000,41.9664,41.9664,40.3019,41.2189,455204.00894493,0
+MTG.US,D,19990422,000000,41.1053,42.078,41.0435,41.6147,365979.56447039,0
+MTG.US,D,19990423,000000,41.6784,42.3072,41.3276,42.3072,414164.99047252,0
+MTG.US,D,19990426,000000,42.3631,43.5731,41.6147,43.4525,387203.40468724,0
+MTG.US,D,19990427,000000,43.4525,45.116,43.4525,44.8837,592714.9356058,0
+MTG.US,D,19990428,000000,44.8837,45.3461,44.1451,45.116,277843.26032247,0
+MTG.US,D,19990429,000000,45.8625,47.3505,45.2903,45.8625,635920.02703608,0
+MTG.US,D,19990430,000000,46.7764,46.7764,43.9129,44.5429,319962.2529652,0
+MTG.US,D,19990503,000000,44.3107,44.3107,43.5073,43.5731,491151.42896594,0
+MTG.US,D,19990504,000000,43.1106,43.4525,42.4179,42.706,502628.96164188,0
+MTG.US,D,19990505,000000,42.706,42.7972,41.9664,42.2534,359592.60947631,0
+MTG.US,D,19990506,000000,42.3072,44.2019,42.078,44.2019,319314.0643091,0
+MTG.US,D,19990507,000000,44.0805,44.775,43.1106,43.9129,399222.96598743,0
+MTG.US,D,19990510,000000,44.0266,44.6517,44.0266,44.485,385903.96506643,0
+MTG.US,D,19990511,000000,44.0266,45.9751,44.0266,45.5205,260301.33582619,0
+MTG.US,D,19990512,000000,44.9406,45.8066,44.485,44.8279,296358.9989572,0
+MTG.US,D,19990513,000000,45.2344,46.318,44.7173,45.8066,721674.87585379,0
+MTG.US,D,19990514,000000,45.1993,45.5402,43.4721,43.6455,433439.16087338,0
+MTG.US,D,19990517,000000,43.6455,44.5625,43.4721,43.5926,476317.60605177,0
+MTG.US,D,19990518,000000,43.4721,43.5347,41.8077,42.5022,256728.64244609,0
+MTG.US,D,19990519,000000,42.7335,42.9,41.985,42.0398,267341.58332405,0
+MTG.US,D,19990520,000000,42.1594,43.5926,41.6421,42.8432,398681.95813273,0
+MTG.US,D,19990521,000000,42.7873,43.9325,42.7335,43.8767,248825.84468931,0
+MTG.US,D,19990524,000000,43.9325,44.5046,43.4721,43.8767,424343.08352765,0
+MTG.US,D,19990525,000000,43.5347,44.4499,43.0744,44.0541,237345.24970477,0
+MTG.US,D,19990526,000000,43.8228,44.5625,43.3046,44.4499,360999.22989853,0
+MTG.US,D,19990527,000000,44.2215,44.2215,42.7873,43.185,258461.90912021,0
+MTG.US,D,19990528,000000,43.4163,44.1628,43.185,44.1628,183099.51496044,0
+MTG.US,D,19990601,000000,43.9325,44.396,42.5562,44.2735,236372.45633584,0
+MTG.US,D,19990602,000000,44.2735,44.2735,42.2152,42.9,160901.86060513,0
+MTG.US,D,19990603,000000,43.4721,43.4721,42.0947,42.5022,126795.90882918,0
+MTG.US,D,19990604,000000,42.5022,42.5562,40.4333,41.7538,238753.91166605,0
+MTG.US,D,19990607,000000,41.9292,42.9617,41.357,41.985,433870.9463876,0
+MTG.US,D,19990608,000000,42.4464,42.5562,41.5227,41.6421,208003.2293588,0
+MTG.US,D,19990609,000000,42.0947,42.4464,41.985,42.0398,183965.12752796,0
+MTG.US,D,19990610,000000,41.6421,41.6421,40.2677,40.6095,162093.09865502,0
+MTG.US,D,19990611,000000,40.1462,42.0398,40.1462,40.7192,209518.05135196,0
+MTG.US,D,19990614,000000,40.9505,41.698,40.7192,41.4129,135998.14620678,0
+MTG.US,D,19990615,000000,41.1837,41.6421,40.4979,40.5528,244168.07329121,0
+MTG.US,D,19990616,000000,40.8936,41.6421,40.8936,40.9505,243844.48934793,0
+MTG.US,D,19990617,000000,40.7192,41.985,40.6095,41.4658,137621.16977088,0
+MTG.US,D,19990618,000000,41.0063,42.2152,41.0063,41.985,243735.26700745,0
+MTG.US,D,19990621,000000,41.2904,41.357,40.6095,40.8408,364682.16638865,0
+MTG.US,D,19990622,000000,40.8936,42.6776,40.8408,41.985,256618.39933608,0
+MTG.US,D,19990623,000000,41.985,42.2701,41.4658,42.2152,222620.64913107,0
+MTG.US,D,19990624,000000,42.2152,42.611,42.2152,42.2152,228467.61703999,0
+MTG.US,D,19990625,000000,42.3808,42.6776,41.8724,41.985,240918.96385439,0
+MTG.US,D,19990628,000000,41.985,42.5022,41.8724,41.9292,324834.38596612,0
+MTG.US,D,19990629,000000,42.0947,42.4464,41.9292,41.9292,213632.77335629,0
+MTG.US,D,19990630,000000,41.985,44.6261,41.7538,44.6261,471229.06990897,0
+MTG.US,D,19990701,000000,44.1628,45.31,43.2498,45.2531,407341.14611655,0
+MTG.US,D,19990702,000000,45.0777,49.3275,44.7936,48.7554,784044.91534445,0
+MTG.US,D,19990706,000000,48.0619,49.2081,47.2036,48.2362,726117.26487956,0
+MTG.US,D,19990707,000000,48.3488,49.0954,47.2036,49.0954,461374.56079713,0
+MTG.US,D,19990708,000000,49.0954,52.0794,48.6986,51.1007,473825.90761154,0
+MTG.US,D,19990709,000000,51.1007,51.3868,50.0093,51.2201,643281.81693815,0
+MTG.US,D,19990712,000000,50.9881,51.3868,49.6694,51.3868,273835.71911953,0
+MTG.US,D,19990713,000000,51.3868,51.903,50.8117,51.2761,414815.2206677,0
+MTG.US,D,19990714,000000,51.3868,51.3868,50.1299,51.3868,478483.67900965,0
+MTG.US,D,19990715,000000,50.8117,51.0448,49.7232,49.7232,684753.64169432,0
+MTG.US,D,19990716,000000,49.7889,49.7889,47.8306,48.9856,543557.73700427,0
+MTG.US,D,19990719,000000,48.6339,48.7554,48.006,48.1167,404963.77386447,0
+MTG.US,D,19990720,000000,48.2362,48.8641,48.1167,48.4106,773975.02386026,0
+MTG.US,D,19990721,000000,48.5232,48.8083,48.3488,48.578,470469.61737332,0
+MTG.US,D,19990722,000000,48.6986,48.6986,46.9724,47.1458,861029.31229879,0
+MTG.US,D,19990723,000000,47.378,47.4887,46.5207,46.8617,287585.48478523,0
+MTG.US,D,19990726,000000,47.091,47.3212,46.5737,46.7413,611340.91735055,0
+MTG.US,D,19990727,000000,46.9724,47.2584,46.3445,46.6864,287480.3455229,0
+MTG.US,D,19990728,000000,46.4542,46.9157,45.8811,46.9157,316064.95487229,0
+MTG.US,D,19990729,000000,46.1132,46.2308,45.1434,45.3658,415897.2363771,0
+MTG.US,D,19990730,000000,45.3658,46.0005,45.2531,45.2531,187537.82090807,0
+MTG.US,D,19990802,000000,45.4285,46.3445,45.1993,46.0564,270371.22731038,0
+MTG.US,D,19990803,000000,46.5207,46.7413,45.4285,45.7713,385903.96506643,0
+MTG.US,D,19990804,000000,46.0005,46.0005,43.9325,44.6261,239619.52423357,0
+MTG.US,D,19990805,000000,44.9308,44.9308,43.0381,43.2693,430948.48320269,0
+MTG.US,D,19990806,000000,43.3222,43.3222,41.837,42.2348,328409.12088528,0
+MTG.US,D,19990809,000000,42.2348,42.6963,41.4844,41.6607,393159.59493663,0
+MTG.US,D,19990810,000000,41.7175,42.176,41.264,41.6607,315522.92624805,0
+MTG.US,D,19990811,000000,41.6059,41.6607,40.6262,41.4305,306752.47438468,0
+MTG.US,D,19990812,000000,41.3179,42.5209,41.3179,41.8918,340103.05670312,0
+MTG.US,D,19990813,000000,42.465,43.0381,42.2348,42.2348,301662.91747235,0
+MTG.US,D,19990816,000000,42.0017,42.6963,41.8918,42.5748,220888.4032265,0
+MTG.US,D,19990817,000000,42.8059,43.1576,42.5209,42.6963,398032.74870709,0
+MTG.US,D,19990818,000000,42.5748,43.6112,42.2348,43.0381,406801.15903138,0
+MTG.US,D,19990819,000000,42.8059,43.5544,42.8059,43.4437,414488.57441582,0
+MTG.US,D,19990820,000000,42.9283,43.5544,42.9283,43.38,205186.92620574,0
+MTG.US,D,19990823,000000,43.38,44.0178,42.9283,43.6749,269286.14929237,0
+MTG.US,D,19990824,000000,43.7856,43.7856,43.0381,43.3222,184722.53852455,0
+MTG.US,D,19990825,000000,43.3222,43.6749,41.7724,42.6404,482055.35162021,0
+MTG.US,D,19990826,000000,42.5748,42.5748,42.0682,42.2896,241892.77799286,0
+MTG.US,D,19990827,000000,42.465,43.38,42.3543,42.7492,149426.36946826,0
+MTG.US,D,19990830,000000,42.6963,42.6963,40.7457,41.1444,110227.79847137,0
+MTG.US,D,19990831,000000,40.9123,41.0866,39.5917,39.8788,295058.53856685,0
+MTG.US,D,19990901,000000,40.0541,40.0541,38.5033,38.9079,834610.77590727,0
+MTG.US,D,19990902,000000,38.5669,38.8531,38.2143,38.4475,374967.44024518,0
+MTG.US,D,19990903,000000,38.6778,38.7885,38.3358,38.6778,454770.18189164,0
+MTG.US,D,19990907,000000,38.5669,38.5669,37.6432,38.1055,543342.35463193,0
+MTG.US,D,19990908,000000,38.0507,38.0507,37.1269,37.2474,492234.46544487,0
+MTG.US,D,19990909,000000,37.2474,38.2143,37.2474,37.8743,777440.53643896,0
+MTG.US,D,19990910,000000,38.7885,38.8531,37.7,38.0507,645771.47383931,0
+MTG.US,D,19990913,000000,37.8743,38.9079,37.7627,38.5669,582753.24569255,0
+MTG.US,D,19990914,000000,38.5669,39.2517,37.3581,37.7,476209.40448083,0
+MTG.US,D,19990915,000000,37.9311,38.5669,37.8743,37.8743,375725.87201129,0
+MTG.US,D,19990916,000000,38.3358,38.4475,36.9594,37.5325,867525.48963334,0
+MTG.US,D,19990917,000000,37.7627,39.3693,37.6432,39.1939,703377.5819,0
+MTG.US,D,19990920,000000,39.1939,40.395,39.1939,39.8249,416979.25208652,0
+MTG.US,D,19990921,000000,39.8788,41.5511,39.6593,41.0337,766501.97007863,0
+MTG.US,D,19990922,000000,40.9123,41.1444,40.4616,40.8565,511940.42135995,0
+MTG.US,D,19990923,000000,40.8565,43.4976,40.8565,42.176,531646.37727502,0
+MTG.US,D,19990924,000000,41.8918,42.8706,41.6059,42.6404,550595.94296307,0
+MTG.US,D,19990927,000000,42.6963,44.0716,42.6963,43.3222,465163.65731911,0
+MTG.US,D,19990928,000000,43.2693,43.8944,42.9283,43.2115,368037.43585733,0
+MTG.US,D,19990929,000000,43.093,43.38,42.6963,43.0381,721135.90953815,0
+MTG.US,D,19990930,000000,43.0381,45.3364,43.0381,43.8415,587953.0457149,0
+MTG.US,D,19991001,000000,43.8944,43.8944,42.6963,43.093,739215.77958053,0
+MTG.US,D,19991004,000000,43.093,45.3364,43.093,44.9308,271020.43673602,0
+MTG.US,D,19991005,000000,44.874,46.4257,44.534,45.9105,643390.0185091,0
+MTG.US,D,19991006,000000,45.7889,46.3709,45.216,46.076,712904.42399041,0
+MTG.US,D,19991007,000000,46.076,46.076,44.874,45.1061,458560.29918316,0
+MTG.US,D,19991008,000000,45.216,46.4826,45.216,46.1416,403337.68799176,0
+MTG.US,D,19991011,000000,46.3092,47.2839,46.3092,47.1105,211685.14507936,0
+MTG.US,D,19991012,000000,48.1999,50.0377,47.1105,49.1796,528939.29646246,0
+MTG.US,D,19991013,000000,49.1238,49.1238,47.5151,47.6278,493208.27958333,0
+MTG.US,D,19991014,000000,47.8032,48.7808,47.4612,48.3203,561425.2869829,0
+MTG.US,D,19991015,000000,47.3966,48.0883,46.7138,47.2839,377675.54182729,0
+MTG.US,D,19991018,000000,47.1751,47.2839,45.7341,45.9105,548972.91939896,0
+MTG.US,D,19991019,000000,45.4471,45.8526,44.9857,45.7341,967035.20796442,0
+MTG.US,D,19991020,000000,46.3709,47.231,45.7889,46.8793,620978.00255098,0
+MTG.US,D,19991021,000000,47.2839,48.7808,47.0547,47.8032,363275.54596643,0
+MTG.US,D,19991022,000000,48.0344,50.0377,47.9139,48.8915,543665.93857522,0
+MTG.US,D,19991025,000000,47.1751,50.2131,47.1751,49.4637,495266.15097028,0
+MTG.US,D,19991026,000000,49.1238,49.6958,49.1238,49.4117,633863.17641869,0
+MTG.US,D,19991027,000000,49.8732,50.8978,49.7506,50.6099,326567.65264023,0
+MTG.US,D,19991028,000000,51.6453,53.3715,51.4768,52.8542,595316.87715605,0
+MTG.US,D,19991029,000000,53.25,56.0038,53.25,54.8576,751126.11854023,0
+MTG.US,D,19991101,000000,53.7123,54.1111,52.5681,53.7123,617838.11545464,0
+MTG.US,D,19991102,000000,54.1748,54.1748,52.8542,52.9649,532188.40589927,0
+MTG.US,D,19991103,000000,53.25,53.3068,52.338,52.338,385903.96506643,0
+MTG.US,D,19991104,000000,52.7054,53.3911,52.6437,53.2795,496348.16667967,0
+MTG.US,D,19991105,000000,53.8535,54.5991,53.2795,53.2795,716585.31894145,0
+MTG.US,D,19991108,000000,53.5096,54.0279,53.5096,53.8535,246876.17487332,0
+MTG.US,D,19991109,000000,54.0827,54.1376,53.3352,53.3911,215149.63688852,0
+MTG.US,D,19991110,000000,53.3911,53.732,52.7054,53.5096,396947.67068908,0
+MTG.US,D,19991111,000000,53.5096,54.0279,51.3201,51.3201,541934.71344017,0
+MTG.US,D,19991112,000000,51.4426,52.9944,50.9782,52.7054,429757.24515281,0
+MTG.US,D,19991115,000000,52.4761,52.7054,52.0705,52.3556,151263.75463517,0
+MTG.US,D,19991117,000000,51.7835,51.903,49.9437,50.9253,432573.54830586,0
+MTG.US,D,19991118,000000,50.9253,52.5858,50.9253,52.4761,429971.60675561,0
+MTG.US,D,19991119,000000,52.4104,53.3911,52.3556,52.4104,424885.1121519,0
+MTG.US,D,19991122,000000,52.4104,52.5858,51.0351,51.1007,656602.85939824,0
+MTG.US,D,19991123,000000,50.749,51.8383,50.749,51.6091,683997.25146729,0
+MTG.US,D,19991124,000000,51.6728,52.5858,51.5513,51.8863,671218.23763144,0
+MTG.US,D,19991126,000000,52.3556,52.4104,51.8383,51.9588,176278.73291307,0
+MTG.US,D,19991129,000000,51.7835,51.7835,49.7791,50.9253,481082.55825128,0
+MTG.US,D,19991130,000000,50.8684,52.3007,50.8684,51.903,370852.71824085,0
+MTG.US,D,19991201,000000,51.6728,52.4761,51.4426,52.1166,662879.5712823,0
+MTG.US,D,19991202,000000,52.188,53.1031,52.188,52.9944,358726.99690879,0
+MTG.US,D,19991203,000000,53.5096,54.1944,53.0492,53.732,662772.39048089,0
+MTG.US,D,19991206,000000,53.9064,53.9064,53.1598,53.732,699695.66617943,0
+MTG.US,D,19991207,000000,54.8851,57.6389,54.7107,56.5495,994753.18397674,0
+MTG.US,D,19991208,000000,56.0331,56.0331,54.6548,55.273,1211096.1004542,0
+MTG.US,D,19991209,000000,54.3688,55.6355,54.3688,55.1172,941698.68728229,0
+MTG.US,D,19991210,000000,55.2289,56.4378,55.2289,56.3183,495374.35254121,0
+MTG.US,D,19991213,000000,56.5495,56.5495,55.0526,56.2066,526124.01407894,0
+MTG.US,D,19991214,000000,55.8569,56.4378,55.2289,55.8569,524068.18423107,0
+MTG.US,D,19991215,000000,55.8569,56.4378,54.4247,54.5373,563264.71368889,0
+MTG.US,D,19991216,000000,54.314,54.5991,53.732,53.8535,588816.61674335,0
+MTG.US,D,19991217,000000,53.2795,53.4459,52.0126,52.6437,696231.17437027,0
+MTG.US,D,19991220,000000,52.6437,52.8729,52.2459,52.4761,312384.05992125,0
+MTG.US,D,19991221,000000,52.5858,54.9978,52.4761,54.3688,428240.38162058,0
+MTG.US,D,19991222,000000,54.2493,56.6024,54.0279,56.3183,309460.57596679,0
+MTG.US,D,19991223,000000,56.0861,56.9551,55.4592,56.2624,333390.47622669,0
+MTG.US,D,19991227,000000,56.0331,57.294,55.7433,55.9206,239187.73871935,0
+MTG.US,D,19991228,000000,55.6914,55.9206,54.7675,54.8301,481405.12142504,0
+MTG.US,D,19991229,000000,54.9419,55.3396,54.3688,54.7675,333390.47622669,0
+MTG.US,D,19991230,000000,54.9978,55.3396,54.5373,54.9419,851392.22709836,0
+MTG.US,D,19991231,000000,54.7107,55.4592,54.6548,55.2828,171080.9744298,0
+MTG.US,D,20000103,000000,54.1944,54.4247,52.3556,52.4104,502628.96164188,0
+MTG.US,D,20000104,000000,52.188,52.3007,49.7791,50.2875,495266.15097028,0
+MTG.US,D,20000105,000000,50.5187,50.9782,49.1433,49.6028,601271.02586636,0
+MTG.US,D,20000106,000000,49.1433,50.0672,49.1433,49.7145,338369.790029,0
+MTG.US,D,20000107,000000,49.4822,49.7145,48.679,49.4822,456502.42779621,0
+MTG.US,D,20000110,000000,49.8349,49.8349,48.339,49.3177,321369.89415696,0
+MTG.US,D,20000111,000000,49.1433,49.1433,47.3594,47.9403,545292.02444793,0
+MTG.US,D,20000112,000000,47.9961,49.0297,47.9961,48.2832,390883.27886874,0
+MTG.US,D,20000113,000000,48.9112,49.3725,47.4799,48.0539,736835.34501985,0
+MTG.US,D,20000114,000000,47.8786,48.339,45.1247,46.9626,1241738.5811906,0
+MTG.US,D,20000118,000000,45.4667,45.7538,44.0882,44.3195,633752.93330868,0
+MTG.US,D,20000119,000000,44.3773,44.8358,43.4074,43.6925,637758.43297253,0
+MTG.US,D,20000120,000000,43.1753,43.4624,40.5899,42.0202,1150349.0845276,0
+MTG.US,D,20000121,000000,41.1053,41.4471,38.1242,40.8212,1234050.1450365,0
+MTG.US,D,20000124,000000,41.7911,41.9105,40.6449,40.8212,1004609.7346277,0
+MTG.US,D,20000125,000000,41.2189,42.0202,41.0514,41.3374,750154.34594084,0
+MTG.US,D,20000126,000000,41.504,42.0859,40.0188,41.6784,862980.00288432,0
+MTG.US,D,20000127,000000,41.8567,43.861,41.8567,42.2534,825190.09384872,0
+MTG.US,D,20000128,000000,42.0202,42.6589,41.4471,41.8567,619354.97898689,0
+MTG.US,D,20000131,000000,42.0859,43.4074,41.5706,42.7677,698613.65047003,0
+MTG.US,D,20000201,000000,42.7677,42.9999,41.8567,42.4269,524392.78894389,0
+MTG.US,D,20000202,000000,42.0202,42.2534,40.9309,41.7352,611123.49343913,0
+MTG.US,D,20000203,000000,42.7148,43.6288,42.371,43.287,960536.98909078,0
+MTG.US,D,20000204,000000,43.5162,44.0344,42.9999,43.287,565645.14824957,0
+MTG.US,D,20000207,000000,43.2311,43.287,41.6784,41.7911,545832.01153309,0
+MTG.US,D,20000208,000000,42.3072,42.5933,41.164,41.6234,275568.98579366,0
+MTG.US,D,20000209,000000,41.4471,41.7352,40.2481,40.4136,560557.63287632,0
+MTG.US,D,20000210,000000,40.3862,40.4421,38.8364,39.1215,472743.89190214,0
+MTG.US,D,20000211,000000,39.1215,40.155,38.6591,39.001,451629.27402577,0
+MTG.US,D,20000214,000000,39.2322,39.4076,38.6052,39.0579,327757.86992058,0
+MTG.US,D,20000215,000000,39.2889,40.3862,39.1763,39.7474,448489.38692943,0
+MTG.US,D,20000216,000000,39.9797,40.9602,39.7474,40.8408,709225.57057846,0
+MTG.US,D,20000217,000000,41.0151,41.3002,40.4421,40.4979,347792.51362663,0
+MTG.US,D,20000218,000000,40.0374,40.0904,38.6052,38.8364,839157.28342583,0
+MTG.US,D,20000222,000000,38.6591,39.1763,38.4278,39.1215,744305.33649286,0
+MTG.US,D,20000223,000000,39.1215,39.2322,38.1427,38.2535,549838.53196648,0
+MTG.US,D,20000224,000000,38.373,38.373,35.963,36.9965,533057.0807754,0
+MTG.US,D,20000225,000000,37.4502,37.4502,35.8984,36.4794,409943.08766679,0
+MTG.US,D,20000228,000000,36.8771,36.8771,35.8426,36.305,1011644.8782779,0
+MTG.US,D,20000229,000000,36.5352,36.5352,33.7736,34.3467,831037.06175763,0
+MTG.US,D,20000301,000000,34.2349,34.2349,31.9367,32.9712,1192038.3331952,0
+MTG.US,D,20000302,000000,33.3219,33.3219,31.9916,32.6293,1018684.1050062,0
+MTG.US,D,20000303,000000,31.7045,31.7045,29.8666,30.4496,1568195.9907207,0
+MTG.US,D,20000306,000000,30.67,32.8595,29.8666,32.113,1157171.9081142,0
+MTG.US,D,20000307,000000,32.1679,32.1679,30.3849,31.0766,1049435.808083,0
+MTG.US,D,20000308,000000,30.329,30.329,29.3485,29.5278,841107.97401136,0
+MTG.US,D,20000309,000000,29.757,31.9367,29.7012,31.3635,966602.40168065,0
+MTG.US,D,20000310,000000,31.3635,31.3635,30.041,30.6181,693739.47593004,0
+MTG.US,D,20000313,000000,30.329,32.4539,30.329,31.6496,954690.02118188,0
+MTG.US,D,20000314,000000,31.7702,32.6293,31.7702,32.0552,989558.48780208,0
+MTG.US,D,20000315,000000,32.0552,32.8595,31.5938,32.1679,2136332.8374105,0
+MTG.US,D,20000316,000000,32.6293,37.5159,32.6293,36.7665,2206283.1114843,0
+MTG.US,D,20000317,000000,37.4502,38.2535,36.4166,36.7665,1504421.372347,0
+MTG.US,D,20000320,000000,36.8771,36.8771,35.3811,35.6113,482381.9978721,0
+MTG.US,D,20000321,000000,35.8426,37.0524,35.8426,36.7017,651511.26094683,0
+MTG.US,D,20000322,000000,36.9329,37.3385,36.5352,36.8222,730879.15477045,0
+MTG.US,D,20000323,000000,36.6468,37.6804,36.6468,37.6804,904666.1892433,0
+MTG.US,D,20000324,000000,37.8009,39.1763,37.8009,38.8903,561748.87092619,0
+MTG.US,D,20000327,000000,39.0579,39.0579,38.3181,38.6052,897411.58014262,0
+MTG.US,D,20000328,000000,38.7149,39.6397,38.6591,38.9462,424992.2929533,0
+MTG.US,D,20000329,000000,39.1215,40.155,39.0579,39.572,459641.29412302,0
+MTG.US,D,20000330,000000,39.8053,41.8175,39.572,40.7839,559040.76934407,0
+MTG.US,D,20000331,000000,40.6723,43.1949,40.0904,40.0904,1016627.2543888,0
+MTG.US,D,20000403,000000,41.0151,42.2251,40.6095,40.6723,756759.74561588,0
+MTG.US,D,20000404,000000,40.9035,40.9035,38.6052,39.9228,551029.77001637,0
+MTG.US,D,20000405,000000,39.5172,41.9292,39.5172,41.4746,739757.80820476,0
+MTG.US,D,20000406,000000,42.2799,42.6208,40.4421,40.9035,325161.03221801,0
+MTG.US,D,20000407,000000,41.1249,41.357,39.5172,40.2118,498187.59338565,0
+MTG.US,D,20000410,000000,39.9797,45.0317,39.572,44.1167,881819.32546234,0
+MTG.US,D,20000411,000000,42.9617,42.9617,41.6421,42.5649,702944.77561624,0
+MTG.US,D,20000412,000000,42.7972,43.9982,42.4464,42.512,479025.70763389,0
+MTG.US,D,20000413,000000,42.6776,43.8325,42.0497,43.4809,655409.57980928,0
+MTG.US,D,20000414,000000,43.1949,43.1949,40.0374,41.4746,590008.87556276,0
+MTG.US,D,20000417,000000,41.1249,41.5883,40.3215,41.069,370852.71824085,0
+MTG.US,D,20000418,000000,40.9035,42.512,40.6095,42.2251,393374.97730898,0
+MTG.US,D,20000419,000000,42.4464,42.4464,40.7292,41.1915,302204.94609658,0
+MTG.US,D,20000420,000000,41.1915,42.512,40.9602,41.8724,363707.33148065,0
+MTG.US,D,20000424,000000,41.5324,42.852,41.069,41.5324,401278.79583528,0
+MTG.US,D,20000425,000000,42.2799,44.5145,42.2251,43.9414,388396.68427619,0
+MTG.US,D,20000426,000000,44.1725,44.4057,42.852,43.3703,319855.07216379,0
+MTG.US,D,20000427,000000,43.0832,43.138,41.357,42.6208,293001.68794945,0
+MTG.US,D,20000428,000000,42.1594,44.5145,41.8175,43.9414,485304.46105703,0
+MTG.US,D,20000501,000000,43.9982,45.9006,43.9982,45.0973,384279.92073279,0
+MTG.US,D,20000502,000000,44.921,45.9006,43.1949,45.9006,684103.41149914,0
+MTG.US,D,20000503,000000,45.1522,45.3187,43.1949,43.4809,328625.52402717,0
+MTG.US,D,20000504,000000,43.3703,44.4586,43.3134,44.0628,313357.87405971,0
+MTG.US,D,20000505,000000,44.1167,44.1167,42.852,43.0293,228358.39469951,0
+MTG.US,D,20000508,000000,42.7972,43.6553,42.1594,43.3134,368795.86762345,0
+MTG.US,D,20000509,000000,43.3703,43.3703,41.9928,42.2251,221754.01579402,0
+MTG.US,D,20000510,000000,42.2799,42.3357,40.9035,41.4746,311083.59953089,0
+MTG.US,D,20000511,000000,41.7077,42.9098,41.7077,42.4464,265824.71979183,0
+MTG.US,D,20000512,000000,42.1858,43.6837,41.6686,43.332,269071.78768956,0
+MTG.US,D,20000515,000000,43.332,45.1708,43.1027,44.8279,258894.71540397,0
+MTG.US,D,20000516,000000,45.1708,45.3461,44.485,45.116,227277.39975965,0
+MTG.US,D,20000517,000000,44.5996,44.5996,42.5846,42.7589,209734.45449383,0
+MTG.US,D,20000518,000000,42.8706,44.8279,42.8706,44.5429,359158.78242301,0
+MTG.US,D,20000519,000000,43.6837,44.0266,42.4748,42.7589,211576.94350843,0
+MTG.US,D,20000522,000000,42.9901,44.6517,42.4179,44.485,415248.02695147,0
+MTG.US,D,20000523,000000,44.485,45.8625,43.7385,45.0581,430948.48320269,0
+MTG.US,D,20000524,000000,45.5205,47.8786,45.5205,47.6474,824649.08599402,0
+MTG.US,D,20000525,000000,47.5348,47.5348,46.2015,46.555,791514.90681747,0
+MTG.US,D,20000526,000000,46.3258,46.7853,45.9193,46.3258,378649.35596575,0
+MTG.US,D,20000530,000000,46.0947,46.6667,45.6871,46.4346,702511.96933248,0
+MTG.US,D,20000531,000000,46.4346,46.4346,45.4021,45.5774,391100.70278016,0
+MTG.US,D,20000601,000000,45.7538,47.3594,45.3461,47.1841,372912.63116686,0
+MTG.US,D,20000602,000000,47.7561,50.2327,47.5906,50.12,794872.21782521,0
+MTG.US,D,20000605,000000,49.1981,49.9437,48.5046,49.4822,968876.67620947,0
+MTG.US,D,20000606,000000,49.2511,49.3177,48.1078,48.7907,646640.14871546,0
+MTG.US,D,20000607,000000,48.7907,50.4629,48.7377,49.8349,484547.05006044,0
+MTG.US,D,20000608,000000,49.6028,49.7693,46.7236,47.3594,372262.40097168,0
+MTG.US,D,20000609,000000,47.3594,47.5348,45.0581,45.6871,554493.24105598,0
+MTG.US,D,20000612,000000,45.4667,46.7853,45.4021,46.7236,411783.53514231,0
+MTG.US,D,20000613,000000,47.8218,47.8218,46.3787,46.897,408319.04333315,0
+MTG.US,D,20000614,000000,46.897,46.9528,46.2015,46.8431,418821.7411011,0
+MTG.US,D,20000615,000000,46.6099,46.8431,43.6837,43.7385,600512.59410025,0
+MTG.US,D,20000616,000000,42.8157,43.7385,41.9575,42.706,505878.0710787,0
+MTG.US,D,20000619,000000,42.706,42.706,41.837,42.0682,842730.99757546,0
+MTG.US,D,20000620,000000,42.1858,42.1858,39.3693,39.5446,872399.66417332,0
+MTG.US,D,20000621,000000,39.6593,40.6359,38.9646,40.4039,921776.32822534,0
+MTG.US,D,20000622,000000,40.6908,40.8025,39.0853,39.7671,654760.37038363,0
+MTG.US,D,20000623,000000,39.8337,41.3864,39.8337,41.0955,524500.99051484,0
+MTG.US,D,20000626,000000,40.6908,40.921,39.3154,39.9992,526451.68110037,0
+MTG.US,D,20000627,000000,40.4616,43.5631,40.4616,42.4179,852043.47806307,0
+MTG.US,D,20000628,000000,42.6502,43.3977,42.1858,42.5209,610797.86795678,0
+MTG.US,D,20000629,000000,42.2446,43.6837,42.0682,43.047,728280.27552882,0
+MTG.US,D,20000630,000000,42.8706,43.332,41.264,41.837,679772.28635293,0
+MTG.US,D,20000703,000000,41.3864,41.837,41.1543,41.837,201181.42654188,0
+MTG.US,D,20000705,000000,42.0682,44.0805,42.0682,43.7385,688434.53664536,0
+MTG.US,D,20000706,000000,43.7385,44.2568,42.5296,43.1674,552762.01592094,0
+MTG.US,D,20000707,000000,43.6837,45.0581,43.5631,44.775,273944.94146001,0
+MTG.US,D,20000710,000000,45.0053,45.9829,44.775,45.116,376807.88772069,0
+MTG.US,D,20000711,000000,44.5429,45.2344,44.0266,44.1353,240160.53208829,0
+MTG.US,D,20000712,000000,45.5205,48.1078,45.5205,47.9315,848037.97839922,0
+MTG.US,D,20000713,000000,48.7377,49.0855,46.555,47.1272,699153.6375552,0
+MTG.US,D,20000714,000000,47.1272,51.1545,47.0174,50.5187,1010560.8210294,0
+MTG.US,D,20000717,000000,50.2875,50.2875,47.1841,49.7145,1099783.2239649,0
+MTG.US,D,20000718,000000,49.6028,49.6028,48.2176,49.0218,380707.22735268,0
+MTG.US,D,20000719,000000,48.968,49.6028,48.5046,49.2511,642631.58674298,0
+MTG.US,D,20000720,000000,49.4822,50.749,49.1433,49.6028,537602.56752443,0
+MTG.US,D,20000721,000000,49.8349,50.12,47.5348,47.8786,389585.880787,0
+MTG.US,D,20000724,000000,47.9315,49.6606,47.471,48.9112,292785.28480758,0
+MTG.US,D,20000725,000000,48.8544,49.5401,48.2176,49.2511,324943.60830659,0
+MTG.US,D,20000726,000000,49.8918,53.0492,49.7693,51.0351,1543832.2634075,0
+MTG.US,D,20000727,000000,51.2662,54.3688,51.2662,53.3352,894381.93615629,0
+MTG.US,D,20000728,000000,52.4203,52.8181,51.0909,52.7622,799311.54454237,0
+MTG.US,D,20000731,000000,52.9944,52.9944,52.1254,52.2459,563912.902345,0
+MTG.US,D,20000801,000000,51.3868,52.0126,50.8018,51.903,441774.76491392,0
+MTG.US,D,20000802,000000,51.7835,52.188,51.6091,51.7267,643174.63613676,0
+MTG.US,D,20000803,000000,51.1545,51.6091,51.0351,51.6091,685620.27503138,0
+MTG.US,D,20000804,000000,51.8383,54.9419,51.8383,54.6548,660498.11595208,0
+MTG.US,D,20000807,000000,54.5991,54.7107,53.1598,54.1376,613936.73428358,0
+MTG.US,D,20000808,000000,54.1944,54.4884,53.6782,54.4247,423585.67253108,0
+MTG.US,D,20000809,000000,54.166,54.166,53.2412,53.4733,355479.92901105,0
+MTG.US,D,20000810,000000,53.5272,53.5272,52.8445,53.4733,263008.41663876,0
+MTG.US,D,20000811,000000,53.4733,53.8153,52.7817,53.3616,579616.42090482,0
+MTG.US,D,20000814,000000,53.3616,53.879,53.1873,53.879,527425.49523883,0
+MTG.US,D,20000815,000000,53.6487,53.6487,52.6701,53.0129,569546.52942064,0
+MTG.US,D,20000816,000000,53.6487,53.6487,51.8667,52.1518,310975.39795995,0
+MTG.US,D,20000817,000000,52.382,53.297,52.1518,52.8445,217097.26516545,0
+MTG.US,D,20000818,000000,52.724,53.0129,52.4947,52.5496,223920.0887519,0
+MTG.US,D,20000821,000000,52.724,53.2412,52.724,53.2412,129285.56573034,0
+MTG.US,D,20000822,000000,53.4733,54.2199,53.4733,53.879,325051.80987753,0
+MTG.US,D,20000823,000000,54.0455,54.0455,51.5807,52.2645,277516.61407058,0
+MTG.US,D,20000824,000000,52.4947,52.4947,50.8312,51.7452,259218.29934724,0
+MTG.US,D,20000825,000000,51.5141,51.802,49.7977,50.1935,260518.75973761,0
+MTG.US,D,20000828,000000,49.9633,51.4611,49.9094,51.1203,405286.33703822,0
+MTG.US,D,20000829,000000,51.23,51.6903,50.9439,51.5807,297117.43072332,0
+MTG.US,D,20000830,000000,51.4053,53.0658,51.4053,52.2645,238320.08461276,0
+MTG.US,D,20000831,000000,52.382,54.2199,52.2645,54.12,428023.97847869,0
+MTG.US,D,20000901,000000,54.166,54.3325,53.6487,53.879,549513.92725366,0
+MTG.US,D,20000905,000000,53.8153,55.9471,53.6487,54.6822,561748.87092619,0
+MTG.US,D,20000906,000000,55.3112,55.8853,54.166,54.5637,660498.11595208,0
+MTG.US,D,20000907,000000,54.7949,54.9135,53.5272,54.9135,289863.84239219,0
+MTG.US,D,20000908,000000,55.1446,57.3812,54.9703,56.9276,727956.69158553,0
+MTG.US,D,20000911,000000,56.9276,58.4795,56.9276,58.0728,656816.2002315,0
+MTG.US,D,20000912,000000,58.9947,58.9947,56.9276,57.3234,552329.20963718,0
+MTG.US,D,20000913,000000,57.3234,57.7887,56.0597,56.235,1163560.9046473,0
+MTG.US,D,20000914,000000,56.4642,57.8965,56.2908,57.5556,945811.36774756,0
+MTG.US,D,20000915,000000,58.3589,59.0495,57.0374,57.0374,662338.5634276,0
+MTG.US,D,20000918,000000,57.1481,57.1481,54.5637,54.6284,425968.14863083,0
+MTG.US,D,20000919,000000,54.5637,55.663,54.4511,55.2553,487252.08933394,0
+MTG.US,D,20000920,000000,55.3112,55.4876,54.166,54.3325,300688.08256435,0
+MTG.US,D,20000921,000000,54.3325,54.3325,53.5272,53.9897,270915.2974737,0
+MTG.US,D,20000922,000000,53.879,56.3447,53.7604,55.4317,221321.20951025,0
+MTG.US,D,20000925,000000,55.4317,56.8072,55.0252,56.6965,511290.19116477,0
+MTG.US,D,20000926,000000,56.5779,56.6318,55.2005,56.235,353744.62079786,0
+MTG.US,D,20000927,000000,55.663,55.7717,54.2768,54.9135,389043.85216276,0
+MTG.US,D,20000928,000000,54.8488,58.5911,54.8488,58.0728,656602.85939824,0
+MTG.US,D,20000929,000000,57.5556,59.1632,56.1791,56.235,506094.47422058,0
+MTG.US,D,20001002,000000,56.4642,58.1287,54.9703,57.6653,323643.14791624,0
+MTG.US,D,20001003,000000,57.6653,57.8965,56.4104,57.5556,444156.22024414,0
+MTG.US,D,20001004,000000,57.3234,58.7655,57.2166,57.4978,502952.54558517,0
+MTG.US,D,20001005,000000,57.0374,58.3041,56.4642,56.6318,385362.95721172,0
+MTG.US,D,20001006,000000,56.0597,56.4642,53.8153,54.1014,455093.76583492,0
+MTG.US,D,20001009,000000,53.9897,54.9703,53.879,54.7391,688759.14135818,0
+MTG.US,D,20001010,000000,54.5078,55.8294,54.5078,55.2005,626499.34497754,0
+MTG.US,D,20001011,000000,55.2005,55.8853,53.9897,55.663,593690.79128333,0
+MTG.US,D,20001012,000000,55.663,56.0038,53.9348,55.3671,989772.84940489,0
+MTG.US,D,20001013,000000,55.1446,57.1481,54.5078,56.4642,956963.27494115,0
+MTG.US,D,20001016,000000,56.4642,58.2472,56.4642,57.0374,703377.5819,0
+MTG.US,D,20001017,000000,57.4978,58.0728,55.0252,55.4876,529914.13137045,0
+MTG.US,D,20001018,000000,55.4876,55.4876,54.2768,54.8488,446864.32182625,0
+MTG.US,D,20001019,000000,54.8488,56.0038,54.6822,54.7391,693631.27435909,0
+MTG.US,D,20001020,000000,54.7391,55.8853,54.7391,55.5404,302963.3778627,0
+MTG.US,D,20001023,000000,55.3671,55.7178,54.5078,55.3671,203563.90264164,0
+MTG.US,D,20001024,000000,55.4317,57.5556,55.2553,57.2686,327541.4667787,0
+MTG.US,D,20001025,000000,57.3812,59.2827,57.0374,58.7106,547240.67349439,0
+MTG.US,D,20001026,000000,58.933,58.9947,56.1791,56.5779,396406.66283437,0
+MTG.US,D,20001027,000000,56.8072,61.4077,56.4642,59.513,775490.86662296,0
+MTG.US,D,20001030,000000,59.7431,65.7749,59.6237,65.7749,1532897.7801254,0
+MTG.US,D,20001031,000000,63.9909,64.0585,60.8345,62.6723,1396359.6468335,0
+MTG.US,D,20001101,000000,62.4392,62.9045,61.7584,62.3315,850635.83687131,0
+MTG.US,D,20001102,000000,62.2109,62.7919,61.296,61.4077,509449.74368926,0
+MTG.US,D,20001103,000000,61.4077,61.5271,57.5556,58.5911,749395.91417473,0
+MTG.US,D,20001106,000000,58.8194,60.3731,58.7655,59.7431,717342.72993803,0
+MTG.US,D,20001107,000000,59.513,60.9452,59.1632,59.513,688976.56526961,0
+MTG.US,D,20001108,000000,59.2446,59.2446,57.4606,58.3227,506094.47422058,0
+MTG.US,D,20001109,000000,58.5519,58.5519,57.8064,58.4412,471769.05699414,0
+MTG.US,D,20001110,000000,58.2121,59.5864,57.9808,58.5519,331658.2303221,0
+MTG.US,D,20001113,000000,58.3227,59.8186,58.0347,59.0133,410591.27632289,0
+MTG.US,D,20001114,000000,58.9036,61.3782,58.9036,61.2587,730119.7022348,0
+MTG.US,D,20001115,000000,60.6866,61.0285,60.2251,60.6866,449679.60420977,0
+MTG.US,D,20001116,000000,60.4563,60.5102,59.1896,60.1683,282824.61566386,0
+MTG.US,D,20001117,000000,60.2251,60.6866,59.3024,59.993,205944.33720231,0
+MTG.US,D,20001120,000000,60.2251,60.6307,58.7302,59.5864,427050.16434024,0
+MTG.US,D,20001121,000000,59.5864,59.5864,57.6389,58.498,595639.44032979,0
+MTG.US,D,20001122,000000,58.3227,58.3864,56.7151,57.1197,266472.90844792,0
+MTG.US,D,20001124,000000,56.8895,57.1197,56.6024,56.8257,95176.551645788,0
+MTG.US,D,20001127,000000,57.5174,57.5174,54.7578,55.3936,506850.86444761,0
+MTG.US,D,20001128,000000,55.5052,58.2669,55.3936,57.9259,406259.13040714,0
+MTG.US,D,20001129,000000,57.9808,59.3024,57.6389,58.9036,533162.22003773,0
+MTG.US,D,20001130,000000,59.0133,60.4563,57.3528,57.9808,681178.90677515,0
+MTG.US,D,20001201,000000,57.9808,58.6724,57.6927,58.0347,413407.57947594,0
+MTG.US,D,20001204,000000,58.8379,58.8379,57.4606,57.9259,248714.58080977,0
+MTG.US,D,20001205,000000,57.7496,58.6724,57.5174,58.0347,762605.69275526,0
+MTG.US,D,20001206,000000,57.9808,60.1683,57.3528,57.8064,1017060.0606725,0
+MTG.US,D,20001207,000000,58.2669,58.9614,57.7496,58.498,935525.07312148,0
+MTG.US,D,20001208,000000,59.8186,59.993,58.7831,59.7618,508910.77737363,0
+MTG.US,D,20001211,000000,60.1683,60.1683,58.4412,59.0133,426725.55962742,0
+MTG.US,D,20001212,000000,58.5519,58.7831,56.8895,57.6389,462348.37493559,0
+MTG.US,D,20001213,000000,57.7496,57.9259,56.0234,56.3085,511184.03113292,0
+MTG.US,D,20001214,000000,56.142,56.2527,54.1288,55.6815,969200.26015275,0
+MTG.US,D,20001215,000000,56.6024,58.1561,54.9331,55.3936,1055498.1583642,0
+MTG.US,D,20001218,000000,55.56,57.9259,55.56,57.0559,928162.26244988,0
+MTG.US,D,20001219,000000,57.2842,58.3227,56.7151,58.0347,569871.13413346,0
+MTG.US,D,20001220,000000,57.9259,62.0061,57.5174,61.4331,1169840.6788399,0
+MTG.US,D,20001221,000000,61.2028,64.1947,60.5102,63.3924,760981.64842162,0
+MTG.US,D,20001222,000000,63.217,63.5031,60.3985,61.2587,838290.65008877,0
+MTG.US,D,20001226,000000,61.4898,62.7527,60.9727,62.6429,351363.16546765,0
+MTG.US,D,20001227,000000,61.7211,62.5783,61.2028,61.8944,604193.48905129,0
+MTG.US,D,20001228,000000,61.6643,62.1815,61.4331,61.6643,532297.62823975,0
+MTG.US,D,20001229,000000,62.35,63.217,61.8944,62.0611,339128.22179512,0
+MTG.US,D,20010102,000000,62.4127,62.4127,58.5519,59.1357,608523.59342796,0
+MTG.US,D,20010103,000000,58.9036,60.0488,56.4281,58.3227,972449.36958956,0
+MTG.US,D,20010104,000000,58.1003,58.5519,54.7019,55.1633,807432.7869801,0
+MTG.US,D,20010105,000000,55.2202,55.2202,53.491,54.5891,964003.52243902,0
+MTG.US,D,20010108,000000,54.5891,55.7903,54.074,55.7344,908348.10496386,0
+MTG.US,D,20010109,000000,55.5052,55.56,52.0607,52.6887,1095886.9466414,0
+MTG.US,D,20010110,000000,52.6887,54.2953,49.9819,51.5326,1363117.2660859,0
+MTG.US,D,20010111,000000,51.4768,51.4768,48.0883,49.2325,1988750.998496,0
+MTG.US,D,20010112,000000,49.2325,49.2325,47.859,48.6603,1446598.8611444,0
+MTG.US,D,20010116,000000,48.5526,49.9819,48.3743,49.5852,1312767.808665,0
+MTG.US,D,20010117,000000,49.6958,50.2131,48.3203,49.4117,960971.83691362,0
+MTG.US,D,20010118,000000,49.4637,49.8732,47.5719,48.7181,1393003.3565952,0
+MTG.US,D,20010119,000000,47.8032,48.3203,46.9341,47.5151,724926.02682967,0
+MTG.US,D,20010122,000000,47.3966,50.8499,47.3966,49.6409,913112.03639384,0
+MTG.US,D,20010123,000000,49.8153,51.3671,49.2981,51.1917,1139847.4075293,0
+MTG.US,D,20010124,000000,51.1917,54.6451,51.1917,53.2598,1463491.5762149,0
+MTG.US,D,20010125,000000,53.0296,53.7771,52.3478,53.3813,758598.15155232,0
+MTG.US,D,20010126,000000,53.3813,53.7771,52.0607,53.4362,516918.71439273,0
+MTG.US,D,20010129,000000,53.4009,54.5275,53.3813,54.0553,987499.59564561,0
+MTG.US,D,20010130,000000,53.9817,55.7256,53.9817,55.2202,551354.37472919,0
+MTG.US,D,20010131,000000,54.7578,54.7578,52.4301,52.9091,1453639.1086423,0
+MTG.US,D,20010201,000000,52.9091,52.9091,51.9961,52.4497,951010.14700037,0
+MTG.US,D,20010202,000000,52.6788,53.6027,52.6701,53.1873,807647.1485829,0
+MTG.US,D,20010205,000000,52.9552,53.7223,52.338,53.4459,504794.01383022,0
+MTG.US,D,20010206,000000,53.4459,53.4459,51.3201,51.7933,731747.8296466,0
+MTG.US,D,20010207,000000,52.2273,53.5272,51.7168,52.6887,739325.00192101,0
+MTG.US,D,20010208,000000,52.8091,53.2872,52.1607,52.4398,469169.15698296,0
+MTG.US,D,20010209,000000,52.6701,52.6701,51.6091,52.4497,529482.34585623,0
+MTG.US,D,20010212,000000,53.1697,55.8481,53.0394,55.4876,1065783.4322208,0
+MTG.US,D,20010213,000000,55.7079,55.7079,54.1846,54.3237,943538.11398828,0
+MTG.US,D,20010214,000000,54.3237,55.8001,54.0455,55.2476,829737.62213681,0
+MTG.US,D,20010215,000000,55.2476,56.3281,54.5462,54.8301,1295983.2951654,0
+MTG.US,D,20010216,000000,54.9233,56.9453,54.9233,55.7433,744197.13492192,0
+MTG.US,D,20010220,000000,56.2527,56.7346,54.5804,54.7391,644797.65970085,0
+MTG.US,D,20010221,000000,54.84,55.0153,53.0756,53.3068,535653.91847797,0
+MTG.US,D,20010222,000000,53.3529,54.074,51.8863,53.4558,551894.36181435,0
+MTG.US,D,20010223,000000,52.0226,52.7622,52.0226,52.7622,466788.72242229,0
+MTG.US,D,20010226,000000,52.7622,54.0455,52.7141,53.5753,350390.37209872,0
+MTG.US,D,20010227,000000,53.8055,55.1535,53.7123,54.4981,571386.97689615,0
+MTG.US,D,20010228,000000,54.5549,54.6451,53.3156,53.3529,489094.57834854,0
+MTG.US,D,20010301,000000,53.3068,54.1376,53.1217,53.4646,1625153.9101253,0
+MTG.US,D,20010302,000000,52.9365,53.7223,52.3478,53.297,886151.47137808,0
+MTG.US,D,20010305,000000,53.297,53.6027,52.2077,53.3616,403769.47350598,0
+MTG.US,D,20010306,000000,54.0925,54.3237,53.0756,53.732,488659.7305257,0
+MTG.US,D,20010307,000000,53.8623,55.4777,53.5185,54.8949,369012.27076533,0
+MTG.US,D,20010308,000000,55.1262,57.0833,55.0329,56.8257,530782.80624659,0
+MTG.US,D,20010309,000000,56.8257,57.3617,55.6159,57.0933,567054.8309804,0
+MTG.US,D,20010312,000000,56.7151,56.7249,55.2476,55.3396,351580.58937906,0
+MTG.US,D,20010313,000000,55.2916,56.2066,54.3237,56.2066,612205.50914854,0
+MTG.US,D,20010314,000000,55.2476,55.4317,53.5272,53.9348,754051.64403377,0
+MTG.US,D,20010315,000000,54.5549,55.5689,54.4687,54.9703,590983.71047076,0
+MTG.US,D,20010316,000000,53.7682,55.7628,53.7682,55.753,1063510.1784616,0
+MTG.US,D,20010319,000000,56.3007,57.9347,56.2066,57.73,1175363.042036,0
+MTG.US,D,20010320,000000,57.73,60.7228,57.73,58.9702,1504962.3802016,0
+MTG.US,D,20010321,000000,58.9232,59.7431,58.4705,58.4705,1382392.4572564,0
+MTG.US,D,20010322,000000,57.779,58.0082,56.9276,57.9161,1095561.3211591,0
+MTG.US,D,20010323,000000,58.1473,59.3847,57.9808,59.2641,1240113.5160873,0
+MTG.US,D,20010326,000000,59.2641,61.2303,59.2641,59.8372,1050517.8237924,0
+MTG.US,D,20010327,000000,59.752,59.752,58.3765,58.6528,1283425.7883191,0
+MTG.US,D,20010328,000000,59.3847,60.1037,58.2375,58.9232,2027622.923241,0
+MTG.US,D,20010329,000000,59.0594,60.8159,58.8379,60.4915,1141038.6455792,0
+MTG.US,D,20010330,000000,60.5376,63.8558,60.5279,62.9937,1165834.1584065,0
+MTG.US,D,20010402,000000,62.9937,64.085,62.2354,62.8849,1397983.6911671,0
+MTG.US,D,20010403,000000,62.3315,63.2993,61.5075,62.3941,1138440.787107,0
+MTG.US,D,20010404,000000,62.1648,62.1912,61.0912,61.7671,1091773.2454067,0
+MTG.US,D,20010405,000000,62.2835,64.4534,62.2835,63.5109,1295878.155903,0
+MTG.US,D,20010406,000000,63.5109,64.4534,63.3924,63.4287,1060912.3199894,0
+MTG.US,D,20010409,000000,63.2543,63.2543,62.1728,62.2835,1050841.4077357,0
+MTG.US,D,20010410,000000,62.6997,62.7722,61.388,61.6741,1405238.3002678,0
+MTG.US,D,20010411,000000,62.5606,62.587,60.8982,60.9266,1294251.0492608,0
+MTG.US,D,20010412,000000,60.2154,60.4915,58.3315,58.4216,2056749.5612146,0
+MTG.US,D,20010416,000000,59.1544,60.2154,58.6068,59.3847,953716.2070434,0
+MTG.US,D,20010417,000000,59.3847,59.7079,58.4216,58.4216,730553.5292881,0
+MTG.US,D,20010418,000000,59.799,59.799,56.8072,56.8072,1395926.8405497,0
+MTG.US,D,20010419,000000,57.0374,58.9232,57.0374,57.7966,1127503.2415162,0
+MTG.US,D,20010420,000000,57.0833,57.8965,56.7346,57.3617,678579.00676397,0
+MTG.US,D,20010423,000000,57.2245,57.3333,56.3447,57.0374,507502.11541233,0
+MTG.US,D,20010424,000000,56.3918,57.3136,56.1597,57.3136,1114509.8660776,0
+MTG.US,D,20010425,000000,57.8221,58.6068,57.1295,58.1473,709439.93218126,0
+MTG.US,D,20010426,000000,58.2854,59.8284,58.2854,58.8194,768452.66066416,0
+MTG.US,D,20010427,000000,59.3847,60.4915,59.2827,59.6618,463106.80670171,0
+MTG.US,D,20010430,000000,60.0302,60.5279,59.605,59.8372,619354.97898689,0
+MTG.US,D,20010501,000000,60.0302,60.1223,59.5766,59.8372,618484.26257167,0
+MTG.US,D,20010502,000000,59.605,60.0028,59.0789,59.7618,271562.46536026,0
+MTG.US,D,20010503,000000,59.7079,59.7079,58.7008,59.3111,184939.96243596,0
+MTG.US,D,20010504,000000,59.0789,59.5688,58.8017,59.0594,348006.87522942,0
+MTG.US,D,20010507,000000,59.2446,59.4209,58.9232,59.1984,381031.83206551,0
+MTG.US,D,20010508,000000,59.6618,59.9841,59.6618,59.7715,538684.58323382,0
+MTG.US,D,20010509,000000,59.7079,60.2251,59.4767,59.846,455419.39131729,0
+MTG.US,D,20010510,000000,59.9841,60.1223,59.6432,59.8548,267556.9656964,0
+MTG.US,D,20010511,000000,59.8372,61.1862,59.8284,60.1135,459966.91960537,0
+MTG.US,D,20010514,000000,60.3446,61.4997,60.3446,61.2685,373126.99276966,0
+MTG.US,D,20010515,000000,61.046,61.2303,60.7228,61.1391,409509.2606135,0
+MTG.US,D,20010516,000000,61.2303,62.3315,60.5847,62.2452,975262.61043401,0
+MTG.US,D,20010517,000000,62.8193,63.079,62.2187,62.6342,487578.73558584,0
+MTG.US,D,20010518,000000,62.4489,62.6155,62.1728,62.5519,366737.99623651,0
+MTG.US,D,20010521,000000,62.4029,62.5449,62.0061,62.1276,537928.19300679,0
+MTG.US,D,20010522,000000,62.3589,62.3589,61.0637,61.7936,669484.97095733,0
+MTG.US,D,20010523,000000,61.7936,62.3589,61.4997,62.0806,537060.53890018,0
+MTG.US,D,20010524,000000,62.0345,62.303,61.2861,61.7936,461914.5478823,0
+MTG.US,D,20010525,000000,61.7584,61.9895,61.5173,61.5624,289319.77222888,0
+MTG.US,D,20010529,000000,61.7936,63.5109,61.7122,63.1416,523202.57166355,0
+MTG.US,D,20010530,000000,63.3267,63.5198,62.6723,62.7292,390019.7078403,0
+MTG.US,D,20010531,000000,62.8653,64.9344,62.8653,64.8148,899359.20841953,0
+MTG.US,D,20010601,000000,64.9344,65.0735,63.0956,63.217,675765.76591954,0
+MTG.US,D,20010604,000000,63.3738,64.3799,62.7292,63.5951,321044.26867461,0
+MTG.US,D,20010605,000000,63.5951,64.6845,63.4198,64.565,575607.85893235,0
+MTG.US,D,20010606,000000,64.565,68.1584,64.565,66.689,1546000.3779045,0
+MTG.US,D,20010607,000000,66.2275,67.1866,64.9344,66.0972,668511.15681886,0
+MTG.US,D,20010608,000000,65.8112,65.9042,64.9902,65.7651,335880.13312784,0
+MTG.US,D,20010611,000000,65.8581,66.5488,65.3958,66.3206,580154.36645092,0
+MTG.US,D,20010612,000000,66.2275,66.68,65.2567,66.6517,426508.13571599,0
+MTG.US,D,20010613,000000,66.6615,68.2034,66.6615,67.9634,490934.00505451,0
+MTG.US,D,20010614,000000,67.9634,67.9634,66.4587,66.5146,648589.81853145,0
+MTG.US,D,20010615,000000,67.4648,68.5091,66.9661,68.5091,940397.20612241,0
+MTG.US,D,20010618,000000,68.5091,68.851,67.2806,67.3913,491366.81133828,0
+MTG.US,D,20010619,000000,67.789,67.789,67.1964,67.6039,690814.97120605,0
+MTG.US,D,20010620,000000,67.2335,68.1672,66.6615,68.0203,849444.59882143,0
+MTG.US,D,20010621,000000,68.1103,69.1361,67.6509,69.0724,545507.40682026,0
+MTG.US,D,20010622,000000,69.1361,69.5436,67.3629,67.9634,316932.60897888,0
+MTG.US,D,20010625,000000,68.1584,68.517,67.789,67.8978,290511.01027876,0
+MTG.US,D,20010626,000000,66.9201,68.8971,66.9201,68.7942,594125.63910617,0
+MTG.US,D,20010627,000000,68.7942,71.2062,68.7942,70.9201,1269889.3634866,0
+MTG.US,D,20010628,000000,70.9201,70.9201,68.1584,69.0626,1512650.8163557,0
+MTG.US,D,20010629,000000,68.6207,68.6207,66.0883,66.9103,1145803.5977786,0
+MTG.US,D,20010702,000000,67.1415,67.1866,65.2115,66.3647,966060.37305642,0
+MTG.US,D,20010703,000000,66.5978,66.7369,65.6729,66.2177,423802.07567296,0
+MTG.US,D,20010705,000000,66.2177,67.2894,65.5809,65.8023,576907.29855317,0
+MTG.US,D,20010706,000000,66.3206,66.5488,65.3507,65.4712,484113.22300714,0
+MTG.US,D,20010709,000000,65.5251,66.2275,64.657,65.2567,372912.63116686,0
+MTG.US,D,20010710,000000,65.0254,65.1655,63.2993,63.6402,973532.4060685,0
+MTG.US,D,20010711,000000,63.5579,65.0735,62.7448,64.6209,469169.15698296,0
+MTG.US,D,20010712,000000,65.6279,67.742,65.4232,67.6039,1323270.506433,0
+MTG.US,D,20010713,000000,68.1103,70.051,67.3258,69.6817,1584004.6485429,0
+MTG.US,D,20010716,000000,69.0812,70.3568,69.0078,69.6347,1003416.4550387,0
+MTG.US,D,20010717,000000,69.6817,70.4224,68.5267,69.9404,859298.08716374,0
+MTG.US,D,20010718,000000,69.9404,70.2363,69.4486,69.9952,457260.85956234,0
+MTG.US,D,20010719,000000,70.3743,70.4665,65.8581,67.694,2709886.9080341,0
+MTG.US,D,20010720,000000,67.694,68.6207,66.9201,68.2133,941805.8680837,0
+MTG.US,D,20010723,000000,68.9421,70.0874,68.757,69.4965,877812.80502894,0
+MTG.US,D,20010724,000000,69.4486,69.8747,64.7041,65.5622,1447141.9105381,0
+MTG.US,D,20010725,000000,65.5722,67.9732,65.2115,67.6676,1004174.8868048,0
+MTG.US,D,20010726,000000,68.1584,68.3436,67.1415,68.0819,598454.72271331,0
+MTG.US,D,20010727,000000,68.1584,69.0812,67.4736,69.0812,330792.61775459,0
+MTG.US,D,20010730,000000,68.8971,68.8971,67.8087,68.6943,538360.99929054,0
+MTG.US,D,20010731,000000,69.0812,69.8659,68.757,69.1175,390883.27886874,0
+MTG.US,D,20010801,000000,69.0362,69.5436,68.4346,69.5162,517572.00689652,0
+MTG.US,D,20010802,000000,69.8659,69.8659,68.3887,68.7668,306535.05047326,0
+MTG.US,D,20010803,000000,68.8971,69.0812,68.517,69.0812,234639.18966172,0
+MTG.US,D,20010806,000000,68.9881,69.4133,68.0016,68.1103,411132.28417759,0
+MTG.US,D,20010807,000000,68.2946,69.1919,68.1103,68.7129,486929.52616021,0
+MTG.US,D,20010808,000000,68.6207,68.6943,67.6676,67.6773,267556.9656964,0
+MTG.US,D,20010809,000000,67.4472,67.7126,67.0298,67.5667,454770.18189164,0
+MTG.US,D,20010810,000000,67.6313,67.9556,66.5223,67.6773,410591.27632289,0
+MTG.US,D,20010813,000000,67.8606,68.0722,66.9848,67.1229,421527.80114414,0
+MTG.US,D,20010814,000000,67.215,67.7225,67.1699,67.6313,314332.70896771,0
+MTG.US,D,20010815,000000,67.7225,67.888,67.3531,67.6136,289752.57851263,0
+MTG.US,D,20010816,000000,67.6225,67.8175,67.4648,67.6225,500246.48554214,0
+MTG.US,D,20010817,000000,67.4011,67.8606,67.1699,67.6509,432464.32596539,0
+MTG.US,D,20010820,000000,67.7225,68.2946,67.4648,67.982,407559.5907975,0
+MTG.US,D,20010821,000000,68.0918,69.8198,68.0918,68.8598,506634.46130574,0
+MTG.US,D,20010822,000000,69.0901,69.2849,68.8235,69.1086,436469.82562925,0
+MTG.US,D,20010823,000000,69.1919,70.3175,69.1645,69.5887,370852.71824085,0
+MTG.US,D,20010824,000000,69.8198,70.3655,69.6063,69.7562,942021.25045605,0
+MTG.US,D,20010827,000000,69.7906,70.0971,67.3355,67.8606,646314.5232331,0
+MTG.US,D,20010828,000000,66.4313,66.975,63.8558,65.2302,2042456.7461551,0
+MTG.US,D,20010829,000000,65.7376,65.7376,65.092,65.194,778521.53137882,0
+MTG.US,D,20010830,000000,65.3213,65.4055,64.5562,64.7403,562613.46272417,0
+MTG.US,D,20010831,000000,64.759,64.9344,64.279,64.4083,768669.06380605,0
+MTG.US,D,20010904,000000,64.5003,64.8236,63.7608,64.5366,921448.66120391,0
+MTG.US,D,20010905,000000,64.859,64.859,62.4676,63.5198,657141.82571387,0
+MTG.US,D,20010906,000000,63.2072,63.217,60.6307,61.822,1453206.3023585,0
+MTG.US,D,20010907,000000,61.822,61.822,60.6307,60.7414,546589.42252968,0
+MTG.US,D,20010910,000000,60.6493,61.5447,60.2889,60.8697,1236973.628991,0
+MTG.US,D,20010917,000000,59.846,59.846,55.6991,56.6495,1395169.4295531,0
+MTG.US,D,20010918,000000,56.7151,58.4118,55.4592,57.5753,612423.95382948,0
+MTG.US,D,20010919,000000,57.8064,58.1826,53.639,55.7433,841107.97401136,0
+MTG.US,D,20010920,000000,54.5462,55.0526,51.5993,52.3478,963026.64599194,0
+MTG.US,D,20010921,000000,50.6745,52.338,49.7506,51.7746,912353.60462772,0
+MTG.US,D,20010924,000000,52.9845,54.5078,52.9845,54.0827,813063.35174713,0
+MTG.US,D,20010925,000000,54.0827,55.273,53.8055,55.1446,565645.14824957,0
+MTG.US,D,20010926,000000,55.7433,56.0518,55.1917,55.5689,523851.78108919,0
+MTG.US,D,20010927,000000,55.5777,58.5079,55.2828,57.9435,1077696.833489,0
+MTG.US,D,20010928,000000,59.4306,60.5945,58.9702,60.2056,643822.82479285,0
+MTG.US,D,20011001,000000,59.9754,59.9841,57.1197,57.683,837640.41989359,0
+MTG.US,D,20011002,000000,57.683,59.1984,57.1197,59.1544,1056255.5693609,0
+MTG.US,D,20011003,000000,59.0594,62.4205,58.5079,61.7299,1438371.4586748,0
+MTG.US,D,20011004,000000,62.4205,62.8379,60.8883,62.0061,744739.16354616,0
+MTG.US,D,20011005,000000,62.0149,62.0149,57.9534,58.1924,1394950.9848721,0
+MTG.US,D,20011008,000000,56.908,57.585,56.4839,57.197,1027130.9729262,0
+MTG.US,D,20011009,000000,57.4273,58.3227,57.2166,57.2686,766178.38613536,0
+MTG.US,D,20011010,000000,56.1135,57.1197,49.2893,50.3149,5500654.4903459,0
+MTG.US,D,20011011,000000,51.5993,53.8887,51.23,53.1129,3954223.3476967,0
+MTG.US,D,20011012,000000,52.1979,52.9365,50.9978,52.291,1563325.8992589,0
+MTG.US,D,20011015,000000,51.8285,53.2069,51.8285,52.8091,674574.52786967,0
+MTG.US,D,20011016,000000,53.3441,53.3529,51.8766,51.8766,663529.80147747,0
+MTG.US,D,20011017,000000,51.5993,51.5993,49.9819,50.5461,1442487.2014486,0
+MTG.US,D,20011018,000000,50.4913,50.6745,47.6836,48.4301,1141904.2581466,0
+MTG.US,D,20011019,000000,48.4673,48.9297,47.2212,47.9139,1365390.5198452,0
+MTG.US,D,20011022,000000,48.8367,49.5578,48.5144,48.8367,1447358.3136801,0
+MTG.US,D,20011023,000000,48.9297,49.8633,48.006,49.1697,704350.37526893,0
+MTG.US,D,20011024,000000,49.1981,50.2033,49.1981,49.4725,845221.67524616,0
+MTG.US,D,20011025,000000,49.2422,49.7506,48.3939,49.6214,706299.02431538,0
+MTG.US,D,20011026,000000,51.3671,51.3671,49.8438,50.4247,877489.22108565,0
+MTG.US,D,20011029,000000,50.6745,51.8285,49.0669,49.1041,633863.17641869,0
+MTG.US,D,20011030,000000,48.8828,49.3177,47.2212,48.5879,641549.57103358,0
+MTG.US,D,20011031,000000,49.0669,49.2893,46.5835,47.6738,888424.72513736,0
+MTG.US,D,20011101,000000,48.6054,50.6745,48.145,49.6409,1587470.1611216,0
+MTG.US,D,20011102,000000,49.6409,50.6657,49.6409,50.4061,870342.81355593,0
+MTG.US,D,20011105,000000,50.2131,51.6903,50.029,51.4152,863088.20445525,0
+MTG.US,D,20011106,000000,51.6903,52.7994,51.4152,52.6965,1314608.2561405,0
+MTG.US,D,20011107,000000,52.338,52.7054,51.8285,51.9196,875324.16889731,0
+MTG.US,D,20011108,000000,52.1518,52.5681,51.23,51.3035,691901.06999359,0
+MTG.US,D,20011109,000000,51.3573,51.8119,50.4727,50.6941,484435.78618089,0
+MTG.US,D,20011112,000000,50.12,51.5993,50.0857,51.2201,465272.87965959,0
+MTG.US,D,20011113,000000,51.2104,53.4362,51.2104,52.4497,698505.44889908,0
+MTG.US,D,20011114,000000,52.8914,53.2069,52.1068,52.3478,363924.75539206,0
+MTG.US,D,20011115,000000,52.5681,52.9845,51.5993,52.1518,1211960.6922522,0
+MTG.US,D,20011116,000000,52.5025,52.5025,51.9294,52.041,565755.39135958,0
+MTG.US,D,20011119,000000,52.2723,53.4274,52.0891,53.2069,672950.48353602,0
+MTG.US,D,20011120,000000,53.6782,54.314,53.0658,54.1111,572360.79103462,0
+MTG.US,D,20011121,000000,54.12,54.2678,53.4362,54.12,685943.85897466,0
+MTG.US,D,20011123,000000,53.8976,55.3298,53.8976,54.7949,331441.82718023,0
+MTG.US,D,20011126,000000,55.1917,55.1917,54.0455,54.7019,670242.3819539,0
+MTG.US,D,20011127,000000,54.7019,55.0428,54.2678,54.7762,664288.23324359,0
+MTG.US,D,20011128,000000,54.6822,54.6921,53.1598,53.4175,612856.76011325,0
+MTG.US,D,20011129,000000,53.6487,54.36,52.9845,54.3511,780792.74359902,0
+MTG.US,D,20011130,000000,53.9897,54.166,53.4832,53.9436,554061.45554176,0
+MTG.US,D,20011203,000000,53.7123,54.1571,53.4558,53.8887,376375.08143693,0
+MTG.US,D,20011204,000000,53.2069,53.3255,51.3475,52.9845,973855.99001178,0
+MTG.US,D,20011205,000000,53.6684,53.8976,52.8914,53.6027,571492.11615848,0
+MTG.US,D,20011206,000000,53.0296,53.8623,52.4301,52.4761,797144.45081496,0
+MTG.US,D,20011207,000000,52.4849,52.8445,51.3671,51.9687,905749.22572222,0
+MTG.US,D,20011210,000000,51.4152,52.0126,50.3062,50.6657,818802.11808511,0
+MTG.US,D,20011211,000000,51.3671,52.7054,50.6941,51.7267,632453.49368786,0
+MTG.US,D,20011212,000000,51.6453,52.5221,51.4426,52.0323,354937.90038681,0
+MTG.US,D,20011213,000000,52.0323,52.0323,51.1448,51.5229,570952.12907331,0
+MTG.US,D,20011214,000000,51.4152,51.9196,51.0448,51.5513,522010.31284415,0
+MTG.US,D,20011217,000000,51.6903,52.7054,51.3573,52.1607,535653.91847797,0
+MTG.US,D,20011218,000000,51.9784,53.2872,51.9784,52.8729,563912.902345,0
+MTG.US,D,20011219,000000,53.0932,54.3511,53.0492,54.2394,720810.28405579,0
+MTG.US,D,20011220,000000,54.7293,55.514,54.2678,55.0075,767152.20027381,0
+MTG.US,D,20011221,000000,55.2377,55.3014,54.1944,55.0075,553410.20457705,0
+MTG.US,D,20011224,000000,54.5891,55.4121,54.5637,55.3014,182231.86085385,0
+MTG.US,D,20011226,000000,55.4876,56.2066,55.2476,55.653,276866.38387539,0
+MTG.US,D,20011227,000000,55.7433,56.382,55.5229,56.2624,368363.06133969,0
+MTG.US,D,20011228,000000,56.2624,57.1197,56.1234,56.6495,292243.25618333,0
+MTG.US,D,20011231,000000,57.0109,57.3039,55.9206,56.8718,593042.60262723,0
+MTG.US,D,20020102,000000,58.4118,58.4118,56.1135,56.9746,599104.95290849,0
+MTG.US,D,20020103,000000,57.1197,57.3528,56.4466,56.7621,501870.52987577,0
+MTG.US,D,20020104,000000,56.6866,56.9943,56.3447,56.8532,318338.20863157,0
+MTG.US,D,20020107,000000,56.4466,56.5024,55.2005,55.7903,751670.18870354,0
+MTG.US,D,20020108,000000,55.7903,55.7903,55.0986,55.422,660282.73357974,0
+MTG.US,D,20020109,000000,55.7433,56.5308,54.8204,55.1819,754809.05503034,0
+MTG.US,D,20020110,000000,54.406,57.6565,54.3874,57.3039,997243.86164743,0
+MTG.US,D,20020111,000000,56.0331,59.8921,56.0331,59.4111,1264476.222631,0
+MTG.US,D,20020114,000000,59.2446,59.2543,57.8152,58.1649,894164.51224488,0
+MTG.US,D,20020115,000000,58.8017,59.1073,58.3678,59.033,467006.14633371,0
+MTG.US,D,20020116,000000,59.033,60.1498,58.692,58.9516,362841.71891313,0
+MTG.US,D,20020117,000000,59.0133,59.2446,58.3227,58.9232,272318.8555873,0
+MTG.US,D,20020118,000000,58.8282,59.8744,58.692,59.7167,347682.2705166,0
+MTG.US,D,20020122,000000,59.6138,60.4915,59.2925,59.7902,512267.06761184,0
+MTG.US,D,20020123,000000,59.4767,59.8921,58.6626,58.7831,520062.68456721,0
+MTG.US,D,20020124,000000,58.792,59.1073,58.2766,59.0417,517789.43080794,0
+MTG.US,D,20020125,000000,58.9947,61.2685,58.8282,60.8697,1173089.7882767,0
+MTG.US,D,20020128,000000,60.5847,61.2685,60.4828,60.7973,442424.99510909,0
+MTG.US,D,20020129,000000,60.7699,61.7299,59.9108,60.3251,640249.11064323,0
+MTG.US,D,20020130,000000,60.0772,62.2835,58.9702,61.4243,807864.57249432,0
+MTG.US,D,20020131,000000,61.4077,61.9709,60.8159,61.7299,572035.16555226,0
+MTG.US,D,20020201,000000,61.7299,62.4205,61.3606,61.8504,447624.79513144,0
+MTG.US,D,20020204,000000,62.0806,62.1912,60.4476,60.5759,314006.0627158,0
+MTG.US,D,20020205,000000,60.3535,60.4915,59.033,59.2446,886151.47137808,0
+MTG.US,D,20020206,000000,59.0036,59.3024,58.257,58.5519,1155767.3292309,0
+MTG.US,D,20020207,000000,58.1189,58.1649,57.7016,58.1091,700995.10580024,0
+MTG.US,D,20020208,000000,58.6263,59.3473,58.257,59.3473,659307.89867174,0
+MTG.US,D,20020211,000000,59.3473,60.4563,59.2446,60.235,323319.56397295,0
+MTG.US,D,20020212,000000,60.4651,60.6043,59.171,59.7167,288995.16751606,0
+MTG.US,D,20020213,000000,59.6795,61.1108,59.6795,60.6953,456609.60859763,0
+MTG.US,D,20020214,000000,60.4651,61.2861,59.7255,61.2028,384171.71916184,0
+MTG.US,D,20020215,000000,61.4331,61.4331,59.3111,60.1957,719618.02523639,0
+MTG.US,D,20020219,000000,59.6795,60.6493,59.5414,59.6981,326567.65264023,0
+MTG.US,D,20020220,000000,59.7715,60.1859,58.9859,60.0684,271562.46536026,0
+MTG.US,D,20020221,000000,59.7255,60.0488,58.8663,59.1456,314006.0627158,0
+MTG.US,D,20020222,000000,59.126,59.9195,59.126,59.6334,358293.16985549,0
+MTG.US,D,20020225,000000,60.1409,60.5376,59.7431,60.279,285097.86942314,0
+MTG.US,D,20020226,000000,60.7414,60.8423,59.7255,60.1957,392726.78865287,0
+MTG.US,D,20020227,000000,60.4651,61.9709,60.1409,61.7848,938123.95236313,0
+MTG.US,D,20020228,000000,62.0345,62.6821,61.388,61.869,842513.57366405,0
+MTG.US,D,20020301,000000,61.6643,62.9133,61.296,62.6997,521252.90184755,0
+MTG.US,D,20020304,000000,63.4198,64.0008,62.9564,63.6235,608309.23182515,0
+MTG.US,D,20020305,000000,63.3267,64.4278,63.1611,64.1125,797796.72254921,0
+MTG.US,D,20020306,000000,64.3416,64.519,63.7342,64.279,367714.87268358,0
+MTG.US,D,20020307,000000,64.279,64.279,63.1416,63.7784,838726.51868114,0
+MTG.US,D,20020308,000000,64.519,64.907,63.8361,64.131,403986.89741741,0
+MTG.US,D,20020311,000000,64.131,64.4278,63.7265,64.0105,242760.43209945,0
+MTG.US,D,20020312,000000,63.9909,64.4534,63.7784,64.418,430731.05929128,0
+MTG.US,D,20020313,000000,64.418,64.418,63.2817,63.5482,365658.02206618,0
+MTG.US,D,20020314,000000,63.5482,64.0488,63.3924,63.6402,781229.63296093,0
+MTG.US,D,20020315,000000,63.8735,65.3507,63.7342,65.3311,687353.5417055,0
+MTG.US,D,20020318,000000,65.4428,66.2275,64.6023,65.2204,503710.97735129,0
+MTG.US,D,20020319,000000,65.2204,65.6554,64.6297,64.8511,245251.10977014,0
+MTG.US,D,20020320,000000,64.1947,64.4278,63.123,63.2072,468518.92678779,0
+MTG.US,D,20020321,000000,63.0231,63.0515,62.0345,62.2648,751886.59184543,0
+MTG.US,D,20020322,000000,62.2648,62.2648,61.628,62.1276,724815.78371966,0
+MTG.US,D,20020325,000000,62.1276,62.1276,59.4473,60.7699,987066.78936185,0
+MTG.US,D,20020326,000000,60.6043,62.1551,60.6043,61.7485,363599.12990971,0
+MTG.US,D,20020327,000000,62.0345,63.65,61.7584,63.3924,564997.98036301,0
+MTG.US,D,20020328,000000,63.6882,64.1486,62.8565,63.079,417957.14930312,0
+MTG.US,D,20020401,000000,63.0877,63.0877,61.3419,62.4294,629530.00973339,0
+MTG.US,D,20020402,000000,62.3128,64.0762,62.0806,62.9663,471878.27933462,0
+MTG.US,D,20020403,000000,62.9663,62.9663,61.0637,61.5447,810464.4725055,0
+MTG.US,D,20020404,000000,61.5447,62.3412,61.3244,62.1728,455528.61365775,0
+MTG.US,D,20020405,000000,62.7722,63.5295,62.5449,62.7448,314440.91053865,0
+MTG.US,D,20020408,000000,62.4205,63.6882,62.1728,62.9221,306428.89044139,0
+MTG.US,D,20020409,000000,65.5338,66.1815,65.0823,65.3028,1545026.5637661,0
+MTG.US,D,20020410,000000,65.7201,66.5047,65.5163,66.1903,957505.30356538,0
+MTG.US,D,20020411,000000,66.1903,67.2727,66.0051,66.9201,1029186.8027742,0
+MTG.US,D,20020412,000000,67.8429,68.5728,67.5842,67.8606,1350447.4745906,0
+MTG.US,D,20020415,000000,67.8606,68.3436,66.2745,66.5978,822481.9922666,0
+MTG.US,D,20020416,000000,66.7712,67.4275,66.3647,66.8751,498405.01729707,0
+MTG.US,D,20020417,000000,66.9201,67.4922,66.3647,66.5488,643174.63613676,0
+MTG.US,D,20020418,000000,66.5488,66.9201,66.2843,66.5488,685510.03192137,0
+MTG.US,D,20020419,000000,66.6429,67.2894,66.5146,66.9484,475882.75822894,0
+MTG.US,D,20020422,000000,66.6429,67.1964,66.3744,66.5047,327651.70988871,0
+MTG.US,D,20020423,000000,66.5047,66.6341,65.959,66.1354,602136.63843388,0
+MTG.US,D,20020424,000000,66.2461,66.9005,66.0532,66.0532,501222.34121966,0
+MTG.US,D,20020425,000000,66.1815,66.1815,64.7962,65.3028,521035.47793615,0
+MTG.US,D,20020426,000000,65.3311,65.5809,64.7041,64.9716,245464.45060342,0
+MTG.US,D,20020429,000000,64.7403,65.0254,64.0585,64.3416,263549.42449347,0
+MTG.US,D,20020430,000000,64.3416,65.9953,64.3416,65.7749,606360.58277869,0
+MTG.US,D,20020501,000000,66.3647,67.0112,64.7962,66.0629,621736.4343171,0
+MTG.US,D,20020502,000000,66.2745,66.7712,65.5163,66.5684,537817.94989677,0
+MTG.US,D,20020503,000000,66.689,66.689,65.4976,65.8396,441668.60488206,0
+MTG.US,D,20020506,000000,65.7201,66.8094,65.5996,65.5996,286503.46907583,0
+MTG.US,D,20020507,000000,66.2745,66.3647,65.5338,65.9229,501654.12673388,0
+MTG.US,D,20020508,000000,66.828,66.828,65.9229,66.2275,387311.60625818,0
+MTG.US,D,20020509,000000,65.9953,66.2745,65.5251,65.5438,366849.26011606,0
+MTG.US,D,20020510,000000,65.7749,65.7847,64.8883,65.4879,256511.21853468,0
+MTG.US,D,20020513,000000,65.4879,66.5586,65.4232,66.3647,445459.7429431,0
+MTG.US,D,20020514,000000,66.6154,66.9945,66.3842,66.6615,483247.61043962,0
+MTG.US,D,20020515,000000,66.6615,67.4089,66.6615,66.9484,321587.31806837,0
+MTG.US,D,20020516,000000,67.1699,67.2248,66.5684,67.02,357969.58591222,0
+MTG.US,D,20020517,000000,67.02,67.7705,66.9848,67.3531,247633.58586991,0
+MTG.US,D,20020520,000000,67.5842,67.5842,66.5047,66.6341,262575.61035501,0
+MTG.US,D,20020521,000000,65.0087,65.8112,64.9147,64.9902,1316232.3004742,0
+MTG.US,D,20020522,000000,64.9902,65.7465,64.3162,65.7376,627257.77674366,0
+MTG.US,D,20020523,000000,65.7376,66.8467,65.3507,65.9326,563912.902345,0
+MTG.US,D,20020524,000000,65.9326,66.2177,65.7465,65.8112,364898.56953053,0
+MTG.US,D,20020528,000000,66.0345,66.0345,65.1557,65.3605,348765.30699554,0
+MTG.US,D,20020529,000000,65.3605,66.2373,65.2861,65.6181,330898.77778644,0
+MTG.US,D,20020530,000000,65.6084,66.8917,65.5163,66.3647,318771.01491532,0
+MTG.US,D,20020531,000000,66.5978,67.8606,66.5978,67.1052,626391.14340659,0
+MTG.US,D,20020603,000000,67.1052,67.263,66.2745,66.2745,385038.35249891,0
+MTG.US,D,20020604,000000,65.9042,66.3842,65.1284,65.9129,589793.49319041,0
+MTG.US,D,20020605,000000,66.1256,66.7536,65.8396,66.3558,413839.36499018,0
+MTG.US,D,20020606,000000,66.5488,66.8368,65.8396,65.8396,674360.16626685,0
+MTG.US,D,20020607,000000,65.8396,66.9005,65.6818,66.7438,454770.18189164,0
+MTG.US,D,20020610,000000,66.7536,67.0857,66.5146,66.5146,337070.35040818,0
+MTG.US,D,20020611,000000,66.5146,66.5684,63.6402,63.8068,746474.47175935,0
+MTG.US,D,20020612,000000,63.8068,63.8068,62.2648,62.931,1431875.2813402,0
+MTG.US,D,20020613,000000,62.9388,62.9388,61.3419,61.5624,645557.11223651,0
+MTG.US,D,20020614,000000,61.5624,63.1416,60.2976,62.6243,946027.77088944,0
+MTG.US,D,20020617,000000,63.07,64.4445,62.8849,64.2133,417521.28071074,0
+MTG.US,D,20020618,000000,64.2232,64.5464,63.1611,63.1611,436795.45111159,0
+MTG.US,D,20020619,000000,63.1514,63.6235,62.7448,63.17,266583.15155794,0
+MTG.US,D,20020620,000000,63.0231,63.5031,62.7722,62.9564,434846.80206514,0
+MTG.US,D,20020621,000000,62.1912,63.8068,62.1551,62.6342,618378.1025398,0
+MTG.US,D,20020624,000000,62.7448,62.975,62.0992,62.2354,637869.69685208,0
+MTG.US,D,20020625,000000,62.4205,63.1514,61.2303,61.4801,520927.27636521,0
+MTG.US,D,20020626,000000,60.8522,61.6378,60.475,61.1293,663098.01596325,0
+MTG.US,D,20020627,000000,61.6838,62.2354,61.149,61.3144,734126.2226682,0
+MTG.US,D,20020628,000000,61.4077,62.5969,61.4077,62.5165,531213.57099127,0
+MTG.US,D,20020701,000000,62.5165,63.5766,62.2746,62.4872,587194.61394877,0
+MTG.US,D,20020702,000000,62.6723,62.7919,60.8159,60.908,597048.10229109,0
+MTG.US,D,20020703,000000,61.1293,61.4077,59.7255,59.9557,759356.58331844,0
+MTG.US,D,20020705,000000,60.0302,61.3419,60.0302,61.3047,308052.93477503,0
+MTG.US,D,20020708,000000,61.0814,61.7759,59.4767,60.6679,507934.9216961,0
+MTG.US,D,20020709,000000,60.5279,61.3144,59.1984,59.3847,700563.32028603,0
+MTG.US,D,20020710,000000,59.6138,59.6618,55.1359,55.4592,2240172.6601182,0
+MTG.US,D,20020711,000000,55.2289,55.6453,53.8711,55.3846,1258086.2053283,0
+MTG.US,D,20020712,000000,55.273,55.6914,54.4422,55.3769,757407.93427198,0
+MTG.US,D,20020715,000000,55.2289,55.663,53.3911,54.9233,980244.98654494,0
+MTG.US,D,20020716,000000,54.6735,55.3671,53.6684,54.3042,859405.26796515,0
+MTG.US,D,20020717,000000,54.8576,55.2289,50.8587,51.7355,1691525.3662017,0
+MTG.US,D,20020718,000000,52.0039,52.0039,49.1884,49.4921,1402639.4210262,0
+MTG.US,D,20020719,000000,49.6312,52.188,49.4196,50.2327,1716970.0884548,0
+MTG.US,D,20020722,000000,50.2327,50.8312,47.5808,49.1041,1341354.4595534,0
+MTG.US,D,20020723,000000,49.6028,50.6099,48.7554,48.7554,1282017.1263578,0
+MTG.US,D,20020724,000000,47.9492,51.0811,47.4887,50.555,1370373.9167257,0
+MTG.US,D,20020725,000000,50.5726,51.7267,49.7047,50.7314,912030.02068443,0
+MTG.US,D,20020726,000000,50.7137,53.4832,50.6177,53.4733,957615.5466754,0
+MTG.US,D,20020729,000000,54.8576,56.9355,54.6088,56.2066,1660125.4744688,0
+MTG.US,D,20020730,000000,56.6122,59.1073,55.6453,58.0827,1420505.9502353,0
+MTG.US,D,20020731,000000,58.0827,58.3402,57.4459,58.0915,940507.44923243,0
+MTG.US,D,20020801,000000,58.0915,58.3138,55.6914,57.2597,1826439.45516,0
+MTG.US,D,20020802,000000,56.9355,57.0285,54.1474,54.3042,1243363.6462937,0
+MTG.US,D,20020805,000000,54.3042,54.8576,52.3096,52.5858,948843.05327296,0
+MTG.US,D,20020806,000000,53.2069,54.5462,53.0296,53.0296,814794.57688218,0
+MTG.US,D,20020807,000000,53.8241,54.1571,51.4328,53.1217,1170922.6945494,0
+MTG.US,D,20020808,000000,53.732,55.2828,52.9464,55.0888,1393978.1915032,0
+MTG.US,D,20020809,000000,54.7019,56.7346,54.7019,56.5582,547130.43038438,0
+MTG.US,D,20020812,000000,55.8099,56.4378,55.1262,56.0695,483247.61043962,0
+MTG.US,D,20020813,000000,56.1597,56.2714,54.074,54.4247,688868.36369866,0
+MTG.US,D,20020814,000000,54.3325,55.8197,53.2696,55.8099,1481139.6607431,0
+MTG.US,D,20020815,000000,56.0431,56.4281,55.2202,56.2066,509234.36131692,0
+MTG.US,D,20020816,000000,55.2828,56.9649,55.0252,55.5503,576800.11775178,0
+MTG.US,D,20020819,000000,55.32,56.8718,55.2476,56.6495,540527.07224841,0
+MTG.US,D,20020820,000000,56.5398,56.5398,54.6921,55.4317,569977.29416532,0
+MTG.US,D,20020821,000000,55.663,56.2439,54.8665,55.6159,346815.63717955,0
+MTG.US,D,20020822,000000,55.8001,58.5166,55.5874,58.3315,819883.11302498,0
+MTG.US,D,20020823,000000,58.2121,58.2188,57.3039,57.4009,429216.23729812,0
+MTG.US,D,20020826,000000,57.9347,58.0728,57.0559,57.8064,396732.28831673,0
+MTG.US,D,20020827,000000,57.8152,58.3402,56.4104,56.7788,908239.90339292,0
+MTG.US,D,20020828,000000,56.6406,56.7982,55.2553,55.6159,679012.83381728,0
+MTG.US,D,20020829,000000,55.3846,56.6406,54.7019,56.1694,374861.28021331,0
+MTG.US,D,20020830,000000,56.3545,56.8257,55.3846,55.5404,565645.14824957,0
+MTG.US,D,20020903,000000,54.8851,55.1172,53.3616,53.537,867525.48963334,0
+MTG.US,D,20020904,000000,53.537,53.9534,52.6701,53.8976,739651.64817289,0
+MTG.US,D,20020905,000000,53.3156,53.8535,52.4203,53.5556,607767.20320092,0
+MTG.US,D,20020906,000000,54.4247,54.4884,53.6782,53.8535,469928.60951862,0
+MTG.US,D,20020909,000000,53.7771,54.8204,53.2696,54.4158,802777.05712107,0
+MTG.US,D,20020910,000000,54.4158,54.4158,53.1972,53.4097,1007314.7739012,0
+MTG.US,D,20020911,000000,53.5939,53.7771,52.5025,52.5761,783503.90748975,0
+MTG.US,D,20020912,000000,52.5025,52.5025,50.555,50.6745,2261721.105048,0
+MTG.US,D,20020913,000000,50.4629,51.1007,50.1465,50.9517,821182.5526458,0
+MTG.US,D,20020916,000000,46.0279,46.0379,44.6428,44.921,4671456.8552943,0
+MTG.US,D,20020917,000000,44.921,44.969,39.8434,39.9327,6719004.1791314,0
+MTG.US,D,20020918,000000,39.9327,41.744,39.3419,40.3314,3499342.9226951,0
+MTG.US,D,20020919,000000,39.8963,40.3118,38.2241,38.2535,1590178.2627037,0
+MTG.US,D,20020920,000000,38.4181,38.9911,37.265,38.3544,1930497.7225487,0
+MTG.US,D,20020923,000000,38.1055,38.1055,36.7106,37.0065,1191820.9092839,0
+MTG.US,D,20020924,000000,36.5724,37.6069,35.6026,36.1845,1696507.7423126,0
+MTG.US,D,20020925,000000,36.8026,37.3581,36.3138,37.0623,2022207.7408463,0
+MTG.US,D,20020926,000000,37.1269,39.3497,36.9329,39.1763,1957349.065224,0
+MTG.US,D,20020927,000000,39.1215,39.1215,37.0897,37.2836,1559102.9756836,0
+MTG.US,D,20020930,000000,37.6804,37.9664,36.6371,37.6617,1912738.374141,0
+MTG.US,D,20021001,000000,37.6617,39.3889,37.5423,39.1567,1892923.1958855,0
+MTG.US,D,20021002,000000,38.8903,39.2037,37.6343,37.8842,1217591.2570193,0
+MTG.US,D,20021003,000000,37.7274,38.0605,35.963,35.963,1787678.7942945,0
+MTG.US,D,20021004,000000,35.963,36.11,34.4201,35.2881,1445084.0391512,0
+MTG.US,D,20021007,000000,35.195,35.6026,33.2856,33.2955,1431117.8703437,0
+MTG.US,D,20021008,000000,33.7187,35.0109,33.2014,34.7797,1622661.1909155,0
+MTG.US,D,20021009,000000,34.3183,34.3183,30.9943,31.2431,3585102.8753604,0
+MTG.US,D,20021010,000000,32.0552,36.4352,32.0552,34.9021,3753797.2906124,0
+MTG.US,D,20021011,000000,34.9119,38.7433,34.9119,37.5884,1880472.8698407,0
+MTG.US,D,20021014,000000,36.9888,37.7627,36.6194,37.3943,916361.14583065,0
+MTG.US,D,20021015,000000,39.1117,41.456,39.0284,41.2091,1734837.6384335,0
+MTG.US,D,20021016,000000,40.5899,40.9309,38.1791,38.6493,1460028.1051754,0
+MTG.US,D,20021017,000000,40.3118,41.3668,40.0815,41.0514,1171137.0561522,0
+MTG.US,D,20021018,000000,40.8212,41.9664,40.1746,41.5608,866012.70917925,0
+MTG.US,D,20021021,000000,41.2817,44.7564,40.9123,44.727,1929955.6939245,0
+MTG.US,D,20021022,000000,43.9982,44.2294,42.5473,42.7776,1395816.5974397,0
+MTG.US,D,20021023,000000,42.5473,42.5473,39.9894,41.1837,1489262.94472,0
+MTG.US,D,20021024,000000,41.4129,41.7911,39.9424,40.2579,1040017.1675635,0
+MTG.US,D,20021025,000000,40.0091,41.744,39.2517,41.744,1070765.8083317,0
+MTG.US,D,20021028,000000,42.0497,42.7589,39.5349,39.6946,1113861.6774215,0
+MTG.US,D,20021029,000000,39.0666,39.4261,38.0771,38.7698,1436856.6366817,0
+MTG.US,D,20021030,000000,39.1117,39.6691,38.1878,39.242,894164.51224488,0
+MTG.US,D,20021031,000000,39.242,39.5633,38.614,38.7071,776358.52072956,0
+MTG.US,D,20021101,000000,38.8364,39.9698,38.2819,39.8337,937258.33979561,0
+MTG.US,D,20021104,000000,40.6359,40.8849,40.1373,40.3118,915603.73483408,0
+MTG.US,D,20021105,000000,40.0815,40.4333,39.242,39.6867,634185.73959243,0
+MTG.US,D,20021106,000000,39.9062,39.9062,38.6678,39.3595,771052.56067534,0
+MTG.US,D,20021107,000000,39.1303,39.3154,37.5159,37.6706,950142.49289378,0
+MTG.US,D,20021108,000000,37.746,38.2241,36.9691,37.6902,542473.6797558,0
+MTG.US,D,20021111,000000,37.7627,38.2731,37.2836,37.412,486061.8720536,0
+MTG.US,D,20021112,000000,37.459,37.8097,36.6194,36.7106,632020.68740409,0
+MTG.US,D,20021113,000000,36.7106,36.7106,35.2616,35.4635,1880797.4745534,0
+MTG.US,D,20021114,000000,35.9993,37.6706,35.9993,37.6246,1827307.1092666,0
+MTG.US,D,20021115,000000,36.9232,37.9311,36.7017,37.7098,767152.20027381,0
+MTG.US,D,20021118,000000,38.2731,38.4562,37.4208,37.5423,1100759.0796424,0
+MTG.US,D,20021119,000000,37.6617,38.0223,37.1092,37.8009,738241.96544206,0
+MTG.US,D,20021120,000000,37.7098,38.5484,37.5697,38.3926,549513.92725366,0
+MTG.US,D,20021121,000000,39.0382,40.6095,39.0098,40.2852,1185107.3080378,0
+MTG.US,D,20021122,000000,40.2931,43.047,39.9522,42.5649,1775550.0106539,0
+MTG.US,D,20021125,000000,42.5649,43.2693,42.1682,42.5296,1017383.6446159,0
+MTG.US,D,20021126,000000,42.2995,42.5022,41.5324,41.5511,632888.34151069,0
+MTG.US,D,20021127,000000,41.7175,43.3046,41.4384,43.3046,755241.86131411,0
+MTG.US,D,20021129,000000,43.3046,43.4721,43.0557,43.0744,287802.90869663,0
+MTG.US,D,20021202,000000,43.9041,44.1069,43.138,43.4251,993020.93807217,0
+MTG.US,D,20021203,000000,43.3134,43.3222,41.6059,41.7352,1013702.7496648,0
+MTG.US,D,20021204,000000,40.9779,41.0435,39.7573,40.7192,1317641.9832051,0
+MTG.US,D,20021205,000000,40.8408,40.8849,39.2615,39.9894,941048.45708713,0
+MTG.US,D,20021206,000000,39.4556,39.5446,38.3642,38.76,1732890.0101565,0
+MTG.US,D,20021209,000000,38.5385,38.9001,37.7549,38.0771,682803.97187832,0
+MTG.US,D,20021210,000000,37.9664,38.8726,37.2934,38.7511,1129020.1050485,0
+MTG.US,D,20021211,000000,38.6591,39.9992,38.5385,39.2969,677174.42788083,0
+MTG.US,D,20021212,000000,39.5261,39.5261,38.5209,39.0382,598019.87489048,0
+MTG.US,D,20021213,000000,38.8168,38.8168,38.041,38.2995,1106496.8252108,0
+MTG.US,D,20021216,000000,38.5288,40.0541,38.5288,39.815,1056148.3885595,0
+MTG.US,D,20021217,000000,39.4076,39.8788,39.3595,39.6495,901309.89900508,0
+MTG.US,D,20021218,000000,39.6495,39.6495,38.7511,39.0098,902716.5194273,0
+MTG.US,D,20021219,000000,38.4475,39.1303,37.2836,37.7725,1037307.0244423,0
+MTG.US,D,20021220,000000,37.9664,38.2065,37.5697,37.985,962054.87339256,0
+MTG.US,D,20021223,000000,37.993,38.2535,37.5697,37.9753,713449.51492326,0
+MTG.US,D,20021224,000000,37.792,38.0311,37.5697,37.7823,304588.44296587,0
+MTG.US,D,20021226,000000,37.792,38.8442,37.792,38.1242,518763.24494639,0
+MTG.US,D,20021227,000000,38.0311,38.0968,37.5159,37.6246,557094.1618367,0
+MTG.US,D,20021230,000000,37.7098,38.0771,37.3757,38.0771,647612.94208437,0
+MTG.US,D,20021231,000000,38.0311,38.4014,37.3482,38.1242,733805.70103352,0
+MTG.US,D,20030102,000000,38.3544,39.7377,38.0968,39.7377,911272.60968786,0
+MTG.US,D,20030103,000000,39.7377,39.7377,39.0754,39.7014,716153.53342723,0
+MTG.US,D,20030106,000000,39.8434,41.7637,39.8337,41.3767,992696.33335935,0
+MTG.US,D,20030107,000000,41.2543,41.6234,40.8565,40.876,833417.49631831,0
+MTG.US,D,20030108,000000,40.6449,40.6449,38.8628,39.7474,1495542.7189127,0
+MTG.US,D,20030109,000000,39.9522,42.4553,39.9522,42.4553,2448500.4941899,0
+MTG.US,D,20030110,000000,41.8567,44.0628,41.7538,42.7335,2102658.6711489,0
+MTG.US,D,20030113,000000,43.1479,43.3134,41.9194,42.176,1090689.1881582,0
+MTG.US,D,20030114,000000,42.2612,42.5296,41.744,42.4836,494400.53840275,0
+MTG.US,D,20030115,000000,42.2534,42.2612,41.3276,41.7812,729687.91672058,0
+MTG.US,D,20030116,000000,41.6881,42.176,40.7928,40.8408,721458.47271191,0
+MTG.US,D,20030117,000000,40.7007,40.9602,40.2392,40.9035,974613.40100837,0
+MTG.US,D,20030121,000000,40.9779,41.3374,40.5528,40.6536,896004.9597204,0
+MTG.US,D,20030122,000000,40.6634,40.7928,40.1834,40.3314,783503.90748975,0
+MTG.US,D,20030123,000000,40.4333,40.4792,39.8885,40.3598,1252132.056618,0
+MTG.US,D,20030124,000000,40.2392,40.2481,39.6495,39.7866,1145586.1738672,0
+MTG.US,D,20030127,000000,39.5917,40.0374,39.2969,39.6946,1239788.9113745,0
+MTG.US,D,20030128,000000,39.7014,40.0091,39.5006,39.915,638087.1207635,0
+MTG.US,D,20030129,000000,39.7014,39.9228,39.0579,39.7768,1104656.3777353,0
+MTG.US,D,20030130,000000,39.6397,39.7671,39.0666,39.1763,802018.62535494,0
+MTG.US,D,20030131,000000,39.0754,39.8788,38.5865,39.8053,1245528.6984821,0
+MTG.US,D,20030203,000000,40.2392,40.3314,39.5917,40.0727,907373.27005586,0
+MTG.US,D,20030204,000000,40.0815,40.0815,38.0125,38.6678,817933.44320898,0
+MTG.US,D,20030205,000000,39.0853,39.1038,38.5209,38.7785,897627.98328449,0
+MTG.US,D,20030206,000000,38.6972,38.7511,37.506,37.8646,1166591.5694031,0
+MTG.US,D,20030207,000000,38.0507,38.1878,37.3581,37.6343,1001142.1805099,0
+MTG.US,D,20030210,000000,37.8646,38.4661,37.6432,38.4661,1113861.6774215,0
+MTG.US,D,20030211,000000,38.5209,38.76,37.9136,37.9664,1109530.5522753,0
+MTG.US,D,20030212,000000,38.0223,38.3828,37.8284,37.8646,572901.79888931,0
+MTG.US,D,20030213,000000,37.8646,38.1614,37.6432,38.0027,1303997.3568016,0
+MTG.US,D,20030214,000000,38.1878,38.7149,37.8646,38.6875,1117540.5308335,0
+MTG.US,D,20030218,000000,38.8266,39.7474,38.8069,39.0479,624983.50221484,0
+MTG.US,D,20030219,000000,38.8815,38.8903,38.4181,38.6591,486494.67833736,0
+MTG.US,D,20030220,000000,38.6678,38.8815,38.1614,38.3358,562290.89955042,0
+MTG.US,D,20030221,000000,38.3358,38.4847,37.7186,38.2995,1207411.122425,0
+MTG.US,D,20030224,000000,38.0968,38.0968,36.4078,36.9232,1704735.1447822,0
+MTG.US,D,20030225,000000,36.9232,37.0065,36.0287,36.8321,1832612.0485512,0
+MTG.US,D,20030226,000000,36.6468,36.6557,35.5575,35.8426,1356621.0887514,0
+MTG.US,D,20030227,000000,36.0366,36.8321,35.4635,36.5724,971150.95073829,0
+MTG.US,D,20030228,000000,36.544,37.0065,36.212,36.444,1075854.3444745,0
+MTG.US,D,20030303,000000,37.0152,37.0349,36.3138,36.3314,712363.41613571,0
+MTG.US,D,20030304,000000,36.3314,36.3882,33.4405,34.6807,5151565.5994072,0
+MTG.US,D,20030305,000000,34.5691,35.6203,34.5043,35.3723,1322078.2476135,0
+MTG.US,D,20030306,000000,35.1411,35.5193,34.8168,35.0952,859188.86482327,0
+MTG.US,D,20030307,000000,34.4025,35.7339,34.2184,35.4262,1108444.4534878,0
+MTG.US,D,20030310,000000,35.3252,35.3723,34.0517,34.1723,1642151.7644583,0
+MTG.US,D,20030311,000000,34.1723,34.4946,33.7099,33.7099,1572852.7413493,0
+MTG.US,D,20030312,000000,33.7099,33.9695,32.601,33.0632,2013330.1081815,0
+MTG.US,D,20030313,000000,33.1564,34.2633,33.1094,34.0517,2325062.9171381,0
+MTG.US,D,20030314,000000,34.1723,34.6238,33.849,34.1723,1162261.4650264,0
+MTG.US,D,20030317,000000,34.1723,36.0091,33.8921,35.8063,1698239.9882172,0
+MTG.US,D,20030318,000000,35.8797,36.5254,35.7867,36.1571,1129670.3352436,0
+MTG.US,D,20030319,000000,36.1197,36.7665,36.0366,36.7665,833633.89946019,0
+MTG.US,D,20030320,000000,36.5724,36.8321,35.7426,36.5528,997243.86164743,0
+MTG.US,D,20030321,000000,37.3297,38.1711,36.4988,38.0507,1461866.5111118,0
+MTG.US,D,20030324,000000,38.0507,38.0507,36.6371,36.9418,1378924.9031385,0
+MTG.US,D,20030325,000000,36.8506,37.5246,36.6655,37.0152,1061344.1055036,0
+MTG.US,D,20030326,000000,37.0436,37.3581,36.6742,37.0995,672193.07253944,0
+MTG.US,D,20030327,000000,37.0995,37.792,36.4255,37.4306,952524.96899353,0
+MTG.US,D,20030328,000000,37.4404,38.1055,36.6557,36.9232,859188.86482327,0
+MTG.US,D,20030331,000000,36.4794,36.9035,35.8513,36.2687,858324.27302528,0
+MTG.US,D,20030401,000000,36.4078,37.0065,36.0091,36.6742,990205.65568865,0
+MTG.US,D,20030402,000000,37.6343,38.4093,37.2003,38.1967,933035.41622033,0
+MTG.US,D,20030403,000000,38.2819,38.6052,37.4502,37.8097,1035033.7706831,0
+MTG.US,D,20030404,000000,37.8185,38.5582,37.8185,38.1153,921448.66120391,0
+MTG.US,D,20030407,000000,38.4847,39.001,37.5609,37.6706,1405779.3081225,0
+MTG.US,D,20030408,000000,37.7274,37.792,37.1818,37.506,866443.47392393,0
+MTG.US,D,20030409,000000,37.6804,38.0771,36.8418,36.8418,639492.72041617,0
+MTG.US,D,20030410,000000,36.9418,37.1436,36.5078,36.8682,632670.91759927,0
+MTG.US,D,20030411,000000,37.4502,37.9753,36.7565,37.0808,420336.56309426,0
+MTG.US,D,20030414,000000,37.0808,37.6902,36.8771,37.6158,1044670.8558835,0
+MTG.US,D,20030415,000000,37.6343,40.6449,37.4022,40.5439,3074891.6375965,0
+MTG.US,D,20030416,000000,40.4518,40.4616,38.8168,38.8726,1677560.2181637,0
+MTG.US,D,20030417,000000,38.8815,40.9407,38.8815,40.876,1287214.884841,0
+MTG.US,D,20030421,000000,40.7751,41.1915,40.5341,41.1739,1012402.2892744,0
+MTG.US,D,20030422,000000,41.1837,43.3604,40.8662,43.2498,1828822.9520293,0
+MTG.US,D,20030423,000000,43.2214,43.2595,42.6404,43.0381,1350232.0922182,0
+MTG.US,D,20030424,000000,43.0381,43.0381,41.7978,42.5748,698071.62184579,0
+MTG.US,D,20030425,000000,42.2054,42.5022,41.0337,41.2443,816311.44041441,0
+MTG.US,D,20030428,000000,41.1915,41.939,41.0514,41.744,620218.55001532,0
+MTG.US,D,20030429,000000,41.837,42.176,41.2346,41.9105,908996.29361997,0
+MTG.US,D,20030430,000000,41.9105,42.1505,41.3473,41.985,606900.56986386,0
+MTG.US,D,20030501,000000,41.985,42.6208,40.9123,42.4748,994427.55849438,0
+MTG.US,D,20030502,000000,42.4748,43.4976,42.0202,43.3977,1414333.356844,0
+MTG.US,D,20030505,000000,43.4251,43.7758,42.7776,43.1753,782635.23261361,0
+MTG.US,D,20030506,000000,43.4525,44.5625,43.3418,44.0079,1347416.8098347,0
+MTG.US,D,20030507,000000,43.8865,43.9228,43.2693,43.4809,1128586.2779952,0
+MTG.US,D,20030508,000000,43.2214,43.4809,42.1956,42.6502,939965.42060818,0
+MTG.US,D,20030509,000000,42.852,43.332,42.5933,43.1106,483031.20729774,0
+MTG.US,D,20030512,000000,43.1194,43.8699,42.4464,43.7484,425857.90552081,0
+MTG.US,D,20030513,000000,43.7562,44.6976,43.4976,44.0266,640900.36160794,0
+MTG.US,D,20030514,000000,44.0079,44.0982,43.0097,43.0557,909863.94772656,0
+MTG.US,D,20030515,000000,43.2693,43.2693,41.0063,41.7538,2505673.7959669,0
+MTG.US,D,20030516,000000,41.7538,42.465,41.5127,42.4464,1101733.9145503,0
+MTG.US,D,20030519,000000,42.2054,42.2534,41.3276,41.4844,1067951.5467178,0
+MTG.US,D,20030520,000000,41.5608,41.8724,41.0514,41.3767,1204491.7215488,0
+MTG.US,D,20030521,000000,41.2346,41.6881,40.8565,41.6147,824540.88442308,0
+MTG.US,D,20030522,000000,41.597,41.9194,41.3767,41.6059,844030.43719627,0
+MTG.US,D,20030523,000000,41.5608,41.6784,41.0514,41.6059,664505.65715501,0
+MTG.US,D,20030527,000000,41.4471,42.1045,41.1915,41.9752,695039.9363204,0
+MTG.US,D,20030528,000000,42.4935,44.3576,42.2054,44.2489,1466415.0601694,0
+MTG.US,D,20030529,000000,44.8837,48.0255,44.5899,47.0635,4127682.7151482,0
+MTG.US,D,20030530,000000,47.2212,50.2426,47.136,49.8918,2419481.0370178,0
+MTG.US,D,20030602,000000,50.2875,53.3352,50.2875,51.6091,2970944.6340873,0
+MTG.US,D,20030603,000000,50.3523,50.7931,47.7835,47.8688,3156750.2090908,0
+MTG.US,D,20030604,000000,47.9492,48.5957,47.231,47.5622,1812149.7024092,0
+MTG.US,D,20030605,000000,47.5622,48.1902,46.5207,47.6082,1830122.3916501,0
+MTG.US,D,20030606,000000,47.7933,49.1335,47.4152,47.5524,1723686.7520094,0
+MTG.US,D,20030609,000000,47.5622,47.5622,45.9379,46.2406,1060912.3199894,0
+MTG.US,D,20030610,000000,46.2406,46.8333,45.4187,46.3709,902284.73391306,0
+MTG.US,D,20030611,000000,46.4071,47.3408,45.5402,47.2408,756541.30093492,0
+MTG.US,D,20030612,000000,47.2497,47.6082,46.3886,47.1008,574308.41931154,0
+MTG.US,D,20030613,000000,47.1203,47.618,46.2602,47.0361,381574.88145928,0
+MTG.US,D,20030616,000000,47.1008,48.0157,46.9254,47.6935,865037.87427125,0
+MTG.US,D,20030617,000000,47.7463,48.1626,47.0361,47.4427,969092.05858182,0
+MTG.US,D,20030618,000000,47.4525,47.6082,46.8234,47.1557,741923.88116264,0
+MTG.US,D,20030619,000000,47.2408,47.3505,45.9918,46.2406,889614.9424177,0
+MTG.US,D,20030620,000000,46.6383,46.6383,45.6225,45.6871,1363981.8578839,0
+MTG.US,D,20030623,000000,45.6969,45.6969,44.8358,45.2629,802127.84769543,0
+MTG.US,D,20030624,000000,45.2629,45.6421,45.0317,45.2708,870665.37672967,0
+MTG.US,D,20030625,000000,45.1806,45.9379,44.3576,44.3861,1312767.808665,0
+MTG.US,D,20030626,000000,43.4721,43.6288,42.1418,43.4525,2624019.7745674,0
+MTG.US,D,20030627,000000,43.6288,43.6837,42.8706,43.4074,1128586.2779952,0
+MTG.US,D,20030630,000000,43.5447,43.5544,42.4836,43.0744,1525102.16317,0
+MTG.US,D,20030701,000000,42.9901,43.9599,42.5562,43.8699,1192903.9457628,0
+MTG.US,D,20030702,000000,43.8699,44.9503,43.8699,44.8358,1073905.6954281,0
+MTG.US,D,20030703,000000,44.6086,44.6889,43.9599,44.4665,633212.94622351,0
+MTG.US,D,20030707,000000,44.6976,47.2938,44.485,46.7677,1829362.9391145,0
+MTG.US,D,20030708,000000,46.555,47.4612,46.1779,47.3212,906833.2829707,0
+MTG.US,D,20030709,000000,47.3212,48.578,47.1272,47.6651,1559641.9419993,0
+MTG.US,D,20030710,000000,47.6738,47.6738,45.6508,45.9477,732286.79596221,0
+MTG.US,D,20030711,000000,46.1779,47.1008,46.0379,46.6099,710955.77494396,0
+MTG.US,D,20030714,000000,47.1938,48.1902,46.8234,47.7463,2134600.5915059,0
+MTG.US,D,20030715,000000,47.7463,49.7693,47.6738,49.3824,2757851.8478163,0
+MTG.US,D,20030716,000000,50.0093,52.1333,49.8918,51.2565,2718871.7215003,0
+MTG.US,D,20030717,000000,50.7931,51.0351,50.0475,50.3777,1887944.9028527,0
+MTG.US,D,20030718,000000,50.6099,51.3475,50.2426,51.1271,1008939.8390043,0
+MTG.US,D,20030721,000000,50.8881,50.8881,50.0956,50.3062,971367.35388016,0
+MTG.US,D,20030722,000000,50.3336,50.3336,49.3177,49.7606,1208279.7973012,0
+MTG.US,D,20030723,000000,49.7606,49.7606,47.9236,48.6339,1530082.4977419,0
+MTG.US,D,20030724,000000,49.1335,49.9349,48.6241,48.8915,1724225.718325,0
+MTG.US,D,20030725,000000,49.0375,49.7145,48.6154,49.6116,640359.35375324,0
+MTG.US,D,20030728,000000,49.6116,50.5187,49.3177,50.2426,694389.70612522,0
+MTG.US,D,20030729,000000,50.6099,50.6099,49.5479,50.1935,851610.67177931,0
+MTG.US,D,20030730,000000,50.2875,50.6,49.7232,49.8732,826054.6856467,0
+MTG.US,D,20030731,000000,49.8732,52.1793,49.8438,51.2565,1854702.5221052,0
+MTG.US,D,20030801,000000,51.2565,51.5326,50.2964,50.8587,1269565.7795434,0
+MTG.US,D,20030804,000000,50.8881,50.8881,49.8732,50.7314,1041097.1417339,0
+MTG.US,D,20030805,000000,49.882,49.882,49.6694,49.882,964759.91266606,0
+MTG.US,D,20030806,000000,49.8252,49.9633,49.1697,49.5019,849444.59882143,0
+MTG.US,D,20030807,000000,49.2697,49.2697,48.7633,49.2697,907157.88768352,0
+MTG.US,D,20030808,000000,49.2697,49.5479,48.6692,49.5116,943648.35709829,0
+MTG.US,D,20030811,000000,49.2893,50.1465,49.0669,50.0093,624008.66730684,0
+MTG.US,D,20030812,000000,50.0093,50.8684,50.0093,50.841,583621.92056868,0
+MTG.US,D,20030813,000000,50.9782,51.4867,50.9175,51.1829,705867.23880116,0
+MTG.US,D,20030814,000000,51.1829,51.9687,50.9782,51.3573,836018.41709902,0
+MTG.US,D,20030815,000000,51.3035,51.3035,50.5276,51.0909,267013.91630262,0
+MTG.US,D,20030818,000000,51.2761,51.9294,51.1448,51.6816,543449.53543334,0
+MTG.US,D,20030819,000000,51.5611,51.8942,51.1203,51.709,498838.84435037,0
+MTG.US,D,20030820,000000,51.6091,52.2821,51.4152,52.2723,517789.43080794,0
+MTG.US,D,20030821,000000,52.2723,52.863,51.8667,52.2821,518651.98106685,0
+MTG.US,D,20030822,000000,52.6887,52.6887,51.6993,51.7355,633536.53016679,0
+MTG.US,D,20030825,000000,51.5326,51.7168,50.51,50.9351,749395.91417473,0
+MTG.US,D,20030826,000000,50.9351,51.0448,49.9633,50.8684,663422.62067607,0
+MTG.US,D,20030827,000000,50.8312,50.9782,50.1563,50.8215,667428.12033993,0
+MTG.US,D,20030828,000000,50.8784,51.2565,50.3423,51.2104,401278.79583528,0
+MTG.US,D,20030829,000000,51.2104,52.2273,51.1203,52.0607,364355.52013675,0
+MTG.US,D,20030902,000000,52.1793,53.5185,52.0226,53.25,524933.7967986,0
+MTG.US,D,20030903,000000,53.25,54.2768,53.1129,54.0279,709982.98157503,0
+MTG.US,D,20030904,000000,53.7957,54.074,53.5185,53.9064,433006.35458962,0
+MTG.US,D,20030905,000000,53.7026,54.1571,53.2872,53.4362,802127.84769543,0
+MTG.US,D,20030908,000000,53.2872,53.973,52.9288,53.4998,696554.75831356,0
+MTG.US,D,20030909,000000,53.3813,53.7957,52.8542,53.0571,1037091.6420699,0
+MTG.US,D,20030910,000000,52.5025,53.8887,52.4584,53.2412,1061778.9533265,0
+MTG.US,D,20030911,000000,53.25,53.4274,51.4867,52.1793,1585631.7551852,0
+MTG.US,D,20030912,000000,52.1793,52.1793,50.9517,51.2956,960754.4130022,0
+MTG.US,D,20030915,000000,50.7764,50.7764,49.5116,49.9535,1551413.5187601,0
+MTG.US,D,20030916,000000,49.7791,51.0351,49.7322,50.9175,1096646.3991771,0
+MTG.US,D,20030917,000000,50.6099,50.6559,49.6409,50.1563,1142552.4468028,0
+MTG.US,D,20030918,000000,50.4247,51.3671,49.2081,51.0722,981869.03087858,0
+MTG.US,D,20030919,000000,51.0537,51.2466,50.5461,50.9517,633536.53016679,0
+MTG.US,D,20030922,000000,50.9596,50.9596,50.2777,50.4443,642740.80908346,0
+MTG.US,D,20030923,000000,50.4443,51.0164,50.2033,50.9978,505660.64716727,0
+MTG.US,D,20030924,000000,50.749,51.1203,49.3275,49.5116,566187.17687382,0
+MTG.US,D,20030925,000000,50.1465,50.1837,49.4117,49.4117,598671.12585518,0
+MTG.US,D,20030926,000000,49.3177,49.4117,47.9961,48.2557,1275195.3235408,0
+MTG.US,D,20030929,000000,48.44,49.0473,48.0716,48.8828,696014.77122839,0
+MTG.US,D,20030930,000000,48.1167,48.5428,47.3035,48.0883,1679724.2495825,0
+MTG.US,D,20031001,000000,48.2362,50.6657,48.1529,50.5461,1321105.4542447,0
+MTG.US,D,20031002,000000,50.749,50.9596,49.7145,50.0574,1317424.5592936,0
+MTG.US,D,20031003,000000,50.7931,52.6437,50.7931,52.041,1487852.2412196,0
+MTG.US,D,20031006,000000,52.051,52.6701,51.7452,52.2273,555576.27753492,0
+MTG.US,D,20031007,000000,51.6091,52.5221,50.5913,52.3634,2083818.3278013,0
+MTG.US,D,20031008,000000,52.3634,53.732,51.5905,52.7719,1084516.5947669,0
+MTG.US,D,20031009,000000,52.2723,52.3478,51.2565,51.2565,1681997.5033417,0
+MTG.US,D,20031010,000000,51.2565,51.3573,49.3079,49.6782,2199243.884756,0
+MTG.US,D,20031013,000000,50.4247,50.9782,50.1935,50.51,1460676.2938315,0
+MTG.US,D,20031014,000000,50.7411,51.0909,50.5638,50.9351,1393218.7389676,0
+MTG.US,D,20031015,000000,50.5638,50.5815,48.3939,49.4196,3445746.3973765,0
+MTG.US,D,20031016,000000,49.2245,49.2325,48.1352,48.4673,2078947.2155699,0
+MTG.US,D,20031017,000000,48.4673,48.5693,47.136,47.3594,1398631.8798232,0
+MTG.US,D,20031020,000000,47.3594,47.5622,47.0733,47.4251,796384.9982793,0
+MTG.US,D,20031021,000000,47.471,47.471,46.2504,46.5394,1314390.8322291,0
+MTG.US,D,20031022,000000,46.5394,46.5394,45.8625,46.1132,1153056.1653403,0
+MTG.US,D,20031023,000000,46.1132,46.3787,45.6225,46.3787,2032603.2578129,0
+MTG.US,D,20031024,000000,46.1779,46.1779,45.6225,45.8909,632562.71602834,0
+MTG.US,D,20031027,000000,46.0005,46.0947,45.549,45.7812,880088.10032729,0
+MTG.US,D,20031028,000000,45.7889,47.7463,45.3755,47.6278,2246668.8374529,0
+MTG.US,D,20031029,000000,47.6278,47.7463,47.1203,47.6376,1308113.0995755,0
+MTG.US,D,20031030,000000,47.6376,47.7012,46.6383,46.7138,1295983.2951654,0
+MTG.US,D,20031031,000000,47.1272,47.5151,46.8431,47.3868,1292194.1986433,0
+MTG.US,D,20031103,000000,47.3868,48.4771,46.7138,48.2655,855723.35224457,0
+MTG.US,D,20031104,000000,48.1167,48.3939,47.3966,47.6562,845955.60854339,0
+MTG.US,D,20031105,000000,47.3594,47.5719,46.318,47.4887,1021281.9634782,0
+MTG.US,D,20031106,000000,47.2212,47.6474,46.9157,47.5808,730988.37711093,0
+MTG.US,D,20031107,000000,48.0539,49.5479,47.9236,48.728,1607827.3680014,0
+MTG.US,D,20031110,000000,48.728,48.728,47.5151,47.9863,685726.43506326,0
+MTG.US,D,20031111,000000,47.8032,47.8688,47.5622,47.7092,371070.14215225,0
+MTG.US,D,20031112,000000,47.8394,47.8394,47.1105,47.3966,845329.87681709,0
+MTG.US,D,20031113,000000,47.3966,48.0442,47.1008,47.9139,651511.26094683,0
+MTG.US,D,20031114,000000,48.0442,48.2832,47.2938,47.471,633212.94622351,0
+MTG.US,D,20031117,000000,47.3966,47.5435,46.5913,47.3505,711390.6227668,0
+MTG.US,D,20031118,000000,47.5808,47.6836,47.0174,47.0449,537602.56752443,0
+MTG.US,D,20031119,000000,47.3966,48.3488,47.0547,47.2497,991506.116079,0
+MTG.US,D,20031120,000000,47.1008,47.3408,46.4826,46.4923,473608.48370012,0
+MTG.US,D,20031121,000000,46.5913,46.6864,46.1603,46.6099,620652.37706862,0
+MTG.US,D,20031124,000000,47.0087,47.6562,46.8049,47.5151,497323.00158767,0
+MTG.US,D,20031125,000000,47.5249,48.1626,47.471,47.8688,734563.1120301,0
+MTG.US,D,20031126,000000,47.8865,48.9395,47.8394,48.8445,601055.64349401,0
+MTG.US,D,20031128,000000,48.8445,49.2081,48.5232,48.9013,449573.4441779,0
+MTG.US,D,20031201,000000,48.9112,51.1917,48.8729,50.9351,1777174.0549876,0
+MTG.US,D,20031202,000000,50.8587,51.0537,50.3963,50.8881,926971.02440001,0
+MTG.US,D,20031203,000000,50.9881,52.041,50.9881,51.2104,776247.25685001,0
+MTG.US,D,20031204,000000,51.2104,51.6267,50.9684,51.6169,609500.46987503,0
+MTG.US,D,20031205,000000,51.6169,52.2174,51.3868,51.5141,1108121.8903141,0
+MTG.US,D,20031208,000000,51.3475,52.7435,51.3475,52.6887,1128261.6732823,0
+MTG.US,D,20031209,000000,52.6437,52.6437,51.9393,51.9784,828981.23190977,0
+MTG.US,D,20031210,000000,51.9784,51.9784,50.704,51.4152,1170163.2420136,0
+MTG.US,D,20031211,000000,51.4152,52.142,51.4053,51.8579,661363.7285196,0
+MTG.US,D,20031212,000000,51.8207,52.0891,51.3671,51.903,284013.81217466,0
+MTG.US,D,20031215,000000,52.2723,52.3918,51.2761,51.2761,393807.78359274,0
+MTG.US,D,20031216,000000,51.2858,51.6267,50.5276,51.2006,639274.27573523,0
+MTG.US,D,20031217,000000,51.2104,51.2104,50.5276,50.8587,760764.2245102,0
+MTG.US,D,20031218,000000,50.9517,51.1742,50.4247,51.1203,862330.79345867,0
+MTG.US,D,20031219,000000,51.1448,51.1448,50.269,50.8499,1016411.8720164,0
+MTG.US,D,20031222,000000,50.8978,51.7551,50.8978,51.6365,443726.47626899,0
+MTG.US,D,20031223,000000,51.7168,52.1518,51.5326,52.041,584920.33941997,0
+MTG.US,D,20031224,000000,51.9961,52.5946,51.8579,52.4584,220670.97931507,0
+MTG.US,D,20031226,000000,52.4584,52.6437,52.3194,52.4398,116072.72484121,0
+MTG.US,D,20031229,000000,52.5221,52.9464,52.2371,52.8827,408209.82099268,0
+MTG.US,D,20031230,000000,52.7817,52.9464,52.3634,52.8268,485738.28811032,0
+MTG.US,D,20031231,000000,52.8268,53.1217,52.4947,52.5858,577015.50012411,0
+MTG.US,D,20040102,000000,52.5858,52.5946,51.903,52.0126,574093.0369392,0
+MTG.US,D,20040105,000000,52.2459,53.2343,52.2459,52.863,1065136.2643342,0
+MTG.US,D,20040106,000000,53.0129,53.7507,52.9845,53.6585,973422.16295849,0
+MTG.US,D,20040107,000000,53.4733,53.4733,52.7817,52.9288,567596.85960465,0
+MTG.US,D,20040108,000000,53.1598,53.9817,52.8365,53.9817,581239.44446894,0
+MTG.US,D,20040109,000000,53.9064,55.3014,53.2872,54.1748,1091773.2454067,0
+MTG.US,D,20040112,000000,54.1748,65.0087,54.1748,61.4997,10922916.942547,0
+MTG.US,D,20040113,000000,61.6927,64.1576,61.5075,63.9723,3383376.3578858,0
+MTG.US,D,20040114,000000,63.6402,63.6402,62.2648,63.4962,2298209.5329236,0
+MTG.US,D,20040115,000000,63.7265,64.1399,63.0328,63.6235,1454288.3180679,0
+MTG.US,D,20040116,000000,64.9246,65.3869,63.5766,64.0938,1164642.9203567,0
+MTG.US,D,20040120,000000,64.0938,64.4622,63.9547,64.2329,1080293.6711916,0
+MTG.US,D,20040121,000000,64.418,64.565,63.9812,64.2525,1065136.2643342,0
+MTG.US,D,20040122,000000,64.2613,64.4622,63.5031,63.5031,1049652.2112248,0
+MTG.US,D,20040123,000000,63.7342,63.7685,62.2012,62.7821,1220297.3170623,0
+MTG.US,D,20040126,000000,62.7821,63.4571,62.7722,63.2543,995080.85099818,0
+MTG.US,D,20040127,000000,63.123,63.7068,63.123,63.17,1034926.5898817,0
+MTG.US,D,20040128,000000,63.3551,63.7431,62.3589,62.9848,1444435.8504951,0
+MTG.US,D,20040129,000000,63.07,63.5295,62.4589,63.1416,646099.14086075,0
+MTG.US,D,20040130,000000,63.17,63.7166,62.9848,63.6696,694499.94923523,0
+MTG.US,D,20040202,000000,63.6235,63.8635,63.0328,63.2993,619136.53430593,0
+MTG.US,D,20040203,000000,63.364,63.9096,62.8006,63.846,670784.41057815,0
+MTG.US,D,20040204,000000,63.7265,63.7342,62.9133,63.3356,781120.41062045,0
+MTG.US,D,20040205,000000,63.3356,63.9009,63.0328,63.8166,832013.93820471,0
+MTG.US,D,20040206,000000,63.5383,64.4377,63.4472,64.418,590008.87556276,0
+MTG.US,D,20040209,000000,64.6297,65.3409,64.324,64.5366,536411.32947454,0
+MTG.US,D,20040210,000000,64.3515,64.8236,64.1399,64.7306,523851.78108919,0
+MTG.US,D,20040211,000000,64.5003,64.8236,63.7265,63.9458,1423753.018133,0
+MTG.US,D,20040212,000000,63.8166,64.2426,62.9388,63.4472,958479.11770386,0
+MTG.US,D,20040213,000000,62.8006,63.0328,60.761,61.4898,2172500.7436516,0
+MTG.US,D,20040217,000000,62.1276,63.2543,61.7387,62.931,885068.43489915,0
+MTG.US,D,20040218,000000,62.6155,63.1514,61.9435,62.35,462782.20198889,0
+MTG.US,D,20040219,000000,62.4773,62.6625,61.3331,61.8024,611990.12677619,0
+MTG.US,D,20040220,000000,61.9141,61.9709,61.2303,61.6477,480105.68180422,0
+MTG.US,D,20040223,000000,61.9238,62.0611,60.908,61.296,494074.91292039,0
+MTG.US,D,20040224,000000,61.3047,61.7122,60.8599,61.4077,583621.92056868,0
+MTG.US,D,20040225,000000,61.4164,62.1189,61.2773,61.3144,678579.00676397,0
+MTG.US,D,20040226,000000,61.4164,61.4164,60.9638,61.0001,470579.86048333,0
+MTG.US,D,20040227,000000,61.2303,61.9238,60.955,61.1206,569546.52942064,0
+MTG.US,D,20040301,000000,61.1108,62.0522,60.955,61.7122,656925.42257198,0
+MTG.US,D,20040302,000000,61.4164,62.2932,61.4164,61.6741,461914.5478823,0
+MTG.US,D,20040303,000000,61.6741,62.497,61.6477,62.2932,497431.20315862,0
+MTG.US,D,20040304,000000,62.35,62.5449,61.7122,61.9895,324617.98282424,0
+MTG.US,D,20040305,000000,61.0099,61.3244,60.4915,60.8697,1394625.3593898,0
+MTG.US,D,20040308,000000,60.8697,60.8697,59.513,59.5688,844787.84819286,0
+MTG.US,D,20040309,000000,59.799,59.799,58.3678,58.7399,1237081.8305619,0
+MTG.US,D,20040310,000000,58.9036,60.0488,58.5812,58.7831,626606.52577894,0
+MTG.US,D,20040311,000000,58.2854,58.8752,57.7201,57.73,881385.49840904,0
+MTG.US,D,20040312,000000,57.8221,59.1984,57.8221,58.5441,531972.00275739,0
+MTG.US,D,20040315,000000,58.643,58.643,56.9276,57.488,775166.26191014,0
+MTG.US,D,20040316,000000,57.488,57.8593,57.0031,57.5556,490394.01796935,0
+MTG.US,D,20040317,000000,57.7201,59.0133,57.7104,58.7399,581780.45232363,0
+MTG.US,D,20040318,000000,58.5079,58.8282,57.1579,58.5989,541607.04641874,0
+MTG.US,D,20040319,000000,58.3678,59.0133,57.8593,58.4705,458234.67370079,0
+MTG.US,D,20040322,000000,58.2375,58.2375,56.382,57.1676,795955.25430415,0
+MTG.US,D,20040323,000000,57.1579,58.0915,57.1579,57.7201,917875.96782381,0
+MTG.US,D,20040324,000000,57.73,58.3678,57.537,57.779,911487.9920602,0
+MTG.US,D,20040325,000000,58.0082,58.2276,57.4459,58.1091,509773.32763255,0
+MTG.US,D,20040326,000000,58.1189,59.0133,57.8397,58.7743,602570.46548718,0
+MTG.US,D,20040329,000000,58.9134,59.7715,58.8282,59.5325,389261.27607417,0
+MTG.US,D,20040330,000000,59.3847,59.7255,58.8948,59.5688,432247.92282351,0
+MTG.US,D,20040331,000000,59.467,59.5325,58.7205,59.3199,447080.72496813,0
+MTG.US,D,20040401,000000,59.3199,59.993,59.0133,59.7715,917985.19016429,0
+MTG.US,D,20040402,000000,61.4164,62.3412,60.5759,60.955,1367989.3990868,0
+MTG.US,D,20040405,000000,61.4164,61.7387,60.6405,61.2303,656707.99866057,0
+MTG.US,D,20040406,000000,60.8159,61.0001,60.1409,60.713,457911.08975751,0
+MTG.US,D,20040407,000000,60.4828,60.8796,60.3074,60.6405,961296.44162644,0
+MTG.US,D,20040408,000000,61.4164,62.5685,61.149,61.3693,603759.66199799,0
+MTG.US,D,20040412,000000,61.3693,62.7448,60.908,61.6741,575393.49732956,0
+MTG.US,D,20040413,000000,62.8006,63.411,61.8944,62.35,1611616.4645234,0
+MTG.US,D,20040414,000000,63.2641,64.9344,63.2641,64.3799,3818115.9791495,0
+MTG.US,D,20040415,000000,65.6642,68.3621,63.0613,64.657,3076517.7234693,0
+MTG.US,D,20040416,000000,64.8785,65.3791,63.3825,64.371,1354347.8349921,0
+MTG.US,D,20040419,000000,64.371,64.9813,63.8822,64.806,674464.28475965,0
+MTG.US,D,20040420,000000,64.9246,66.5047,64.7208,65.6916,1562782.8498651,0
+MTG.US,D,20040421,000000,65.6279,66.199,65.0636,65.8954,1058530.8646592,0
+MTG.US,D,20040422,000000,65.9326,68.5091,65.8493,68.0643,1653846.7210458,0
+MTG.US,D,20040423,000000,67.9076,69.1458,67.4648,68.7295,1334641.8790771,0
+MTG.US,D,20040426,000000,68.6384,69.1742,68.5924,68.7471,1118299.9833691,0
+MTG.US,D,20040427,000000,68.7844,69.6817,68.5826,69.0812,1055173.5536514,0
+MTG.US,D,20040428,000000,68.851,68.851,67.4089,68.4346,1191279.9014292,0
+MTG.US,D,20040429,000000,67.9732,68.9607,67.5765,68.029,943107.3492436,0
+MTG.US,D,20040430,000000,68.029,68.5728,67.3258,67.9919,802994.48103249,0
+MTG.US,D,20040503,000000,68.2034,69.0901,68.1868,68.804,915061.70620983,0
+MTG.US,D,20040504,000000,68.6463,68.8598,67.02,67.2806,1337130.5152087,0
+MTG.US,D,20040505,000000,67.6039,68.563,67.5568,67.7988,1134648.6282764,0
+MTG.US,D,20040506,000000,67.6136,67.6225,66.449,67.2434,908563.48733621,0
+MTG.US,D,20040507,000000,67.2434,68.462,66.9945,66.9945,1696507.7423126,0
+MTG.US,D,20040510,000000,66.7623,66.9584,65.5622,66.0532,1135298.8584716,0
+MTG.US,D,20040511,000000,66.7271,66.7369,66.0149,66.1629,692874.88413206,0
+MTG.US,D,20040512,000000,65.9326,66.0247,64.0938,65.7847,1407836.1587399,0
+MTG.US,D,20040513,000000,65.4791,66.1716,64.7884,65.7201,748854.90632002,0
+MTG.US,D,20040514,000000,65.9042,66.1256,64.9716,65.2861,690166.78254994,0
+MTG.US,D,20040517,000000,64.7884,65.2861,64.0585,64.5464,737699.93681783,0
+MTG.US,D,20040518,000000,64.7041,64.9147,63.9096,64.1036,826054.6856467,0
+MTG.US,D,20040519,000000,64.5102,65.7749,64.185,64.4278,1251373.6248519,0
+MTG.US,D,20040520,000000,64.3896,64.859,64.371,64.418,388501.82353852,0
+MTG.US,D,20040521,000000,64.5562,64.8148,64.1947,64.4083,669376.76938638,0
+MTG.US,D,20040524,000000,64.612,65.2948,63.9812,64.2887,467978.93970262,0
+MTG.US,D,20040525,000000,64.1125,64.6473,63.17,64.3612,1412924.6948826,0
+MTG.US,D,20040526,000000,64.5464,66.7623,64.2329,65.6181,1318615.7973435,0
+MTG.US,D,20040527,000000,66.4039,67.6039,66.2177,67.4922,1190304.0457516,0
+MTG.US,D,20040528,000000,67.5765,67.5765,66.9103,67.4188,562940.10897607,0
+MTG.US,D,20040601,000000,67.0778,67.3629,66.588,67.2992,531756.62038505,0
+MTG.US,D,20040602,000000,67.2248,68.3141,66.8751,67.742,550378.51905165,0
+MTG.US,D,20040603,000000,67.7519,68.4817,67.4736,68.2946,842299.21206124,0
+MTG.US,D,20040604,000000,68.6207,69.3771,68.563,68.9058,729796.11829151,0
+MTG.US,D,20040607,000000,68.9225,69.7278,68.851,69.1742,810572.67407644,0
+MTG.US,D,20040608,000000,69.0812,69.3036,68.9323,69.2194,551894.36181435,0
+MTG.US,D,20040609,000000,69.0812,69.5798,68.6551,68.9704,733152.40852973,0
+MTG.US,D,20040610,000000,68.9147,69.5887,68.6207,69.0812,503927.38049317,0
+MTG.US,D,20040614,000000,68.9881,69.8659,68.9881,69.4486,979486.55477881,0
+MTG.US,D,20040615,000000,69.6817,70.6516,69.1272,69.2468,796821.88764121,0
+MTG.US,D,20040616,000000,69.3398,69.6347,69.0538,69.1458,510857.38488101,0
+MTG.US,D,20040617,000000,69.2849,70.1706,68.6207,69.7836,581346.62527033,0
+MTG.US,D,20040618,000000,69.2194,71.1032,68.7384,69.4319,751993.77264682,0
+MTG.US,D,20040621,000000,69.6063,69.6347,68.9421,68.9979,364141.15853394,0
+MTG.US,D,20040622,000000,68.8971,69.3575,68.5531,69.2655,518763.24494639,0
+MTG.US,D,20040623,000000,69.2655,69.2655,68.4161,69.0362,518870.42574781,0
+MTG.US,D,20040624,000000,68.804,69.2655,68.5267,68.6012,488767.93209664,0
+MTG.US,D,20040625,000000,68.5356,69.5162,68.4817,69.2194,904232.36218999,0
+MTG.US,D,20040628,000000,69.6152,70.1901,68.6012,68.7295,360566.42361477,0
+MTG.US,D,20040629,000000,68.5267,69.8198,68.2034,69.6719,780472.22196436,0
+MTG.US,D,20040630,000000,69.8747,70.8809,69.7836,70.06,825404.45545153,0
+MTG.US,D,20040701,000000,70.2,70.6516,68.8971,69.57,407019.60371233,0
+MTG.US,D,20040702,000000,69.1458,69.4965,68.3436,68.3523,700128.4724632,0
+MTG.US,D,20040706,000000,68.3523,68.7129,67.5294,68.177,448921.17244365,0
+MTG.US,D,20040707,000000,67.9459,68.6648,67.4648,67.6225,532944.79612631,0
+MTG.US,D,20040708,000000,67.742,67.9272,67.0033,67.0592,306752.47438468,0
+MTG.US,D,20040709,000000,67.1052,67.7606,66.8182,67.4648,336421.14098255,0
+MTG.US,D,20040712,000000,67.4648,68.0643,67.2727,67.9919,405825.30335385,0
+MTG.US,D,20040713,000000,69.4486,72.9156,69.4486,71.5195,2125615.7780399,0
+MTG.US,D,20040714,000000,71.1209,72.7755,69.8375,70.394,2277528.7421006,0
+MTG.US,D,20040715,000000,70.394,70.394,68.6943,69.0362,1340813.4516987,0
+MTG.US,D,20040716,000000,69.6817,69.6817,67.0691,67.4648,1835645.7756158,0
+MTG.US,D,20040719,000000,67.3727,67.5568,66.1531,66.4039,1185540.1143216,0
+MTG.US,D,20040720,000000,66.6341,67.0494,65.5622,66.8917,1227879.5931843,0
+MTG.US,D,20040721,000000,67.1229,67.3727,65.2488,65.3213,901634.50371789,0
+MTG.US,D,20040722,000000,65.3213,65.3213,64.418,65.1097,573227.42437167,0
+MTG.US,D,20040723,000000,65.1195,65.4791,64.5268,65.194,437660.04290958,0
+MTG.US,D,20040726,000000,65.194,66.0149,64.7403,64.7403,796603.44296027,0
+MTG.US,D,20040727,000000,65.2948,65.4614,64.185,64.6473,689408.35078382,0
+MTG.US,D,20040728,000000,64.8785,64.8883,64.1125,64.6023,664614.87949549,0
+MTG.US,D,20040729,000000,64.9441,65.5251,64.371,64.6023,733261.63087021,0
+MTG.US,D,20040730,000000,64.612,65.6084,64.612,65.5722,588058.18497722,0
+MTG.US,D,20040802,000000,65.4232,65.6916,64.8511,65.5809,495808.1795945,0
+MTG.US,D,20040803,000000,65.6455,66.0796,65.0823,65.4791,426941.9627693,0
+MTG.US,D,20040804,000000,65.0441,65.9414,65.0254,65.3115,600512.59410025,0
+MTG.US,D,20040805,000000,65.4712,65.6084,63.4962,63.605,557199.30109903,0
+MTG.US,D,20040806,000000,62.9476,63.1328,60.806,60.8599,1825033.8555073,0
+MTG.US,D,20040809,000000,61.0912,61.6182,60.955,61.2489,640466.53455464,0
+MTG.US,D,20040810,000000,61.9522,62.9663,61.6643,62.8006,859838.0742489,0
+MTG.US,D,20040811,000000,62.2012,62.6527,61.6477,62.0611,941805.8680837,0
+MTG.US,D,20040812,000000,62.0708,62.4205,60.9727,61.149,467978.93970262,0
+MTG.US,D,20040813,000000,61.1764,61.3977,60.7228,61.0373,569110.66082827,0
+MTG.US,D,20040816,000000,61.0373,61.8769,60.8159,61.2773,656602.85939824,0
+MTG.US,D,20040817,000000,62.0611,63.9194,61.7387,63.0328,1027452.5153304,0
+MTG.US,D,20040818,000000,62.8751,63.3356,62.1551,63.2641,718211.40481417,0
+MTG.US,D,20040819,000000,62.9388,63.5951,62.9388,63.4472,285746.05807924,0
+MTG.US,D,20040820,000000,63.3738,64.1761,63.2728,64.131,329166.53188187,0
+MTG.US,D,20040823,000000,63.9458,64.7962,63.9458,64.418,492234.46544487,0
+MTG.US,D,20040824,000000,64.5562,64.7403,63.65,63.8735,618378.1025398,0
+MTG.US,D,20040825,000000,64.1036,64.3995,63.2817,64.185,466137.47145758,0
+MTG.US,D,20040826,000000,64.0008,64.5749,63.7342,64.5464,302312.12689799,0
+MTG.US,D,20040827,000000,64.6473,64.7306,64.0938,64.2887,217207.50827546,0
+MTG.US,D,20040830,000000,64.3799,64.5836,63.8166,63.8735,317365.41526264,0
+MTG.US,D,20040831,000000,64.0008,64.0008,62.303,63.0515,914195.07287277,0
+MTG.US,D,20040901,000000,63.0515,63.2641,62.4589,63.1974,470796.26362521,0
+MTG.US,D,20040902,000000,63.3267,64.8334,63.079,64.6023,714205.90515032,0
+MTG.US,D,20040903,000000,64.6209,65.3507,63.8166,63.8166,661691.39554103,0
+MTG.US,D,20040907,000000,64.0938,64.6473,63.8166,64.5003,566943.56710085,0
+MTG.US,D,20040908,000000,64.279,64.4916,63.7265,63.7685,486386.47676642,0
+MTG.US,D,20040909,000000,63.8909,63.8909,62.9937,63.2072,668402.95524793,0
+MTG.US,D,20040910,000000,62.8467,62.8467,59.9018,60.1595,2134057.5421122,0
+MTG.US,D,20040913,000000,59.2925,59.8921,58.3227,59.3376,2346070.354213,0
+MTG.US,D,20040914,000000,59.4209,59.799,58.7566,59.3847,1866179.0340116,0
+MTG.US,D,20040915,000000,59.5688,60.7885,59.2641,60.1037,973639.5868699,0
+MTG.US,D,20040916,000000,60.1782,60.9452,60.0302,60.4563,748636.46163908,0
+MTG.US,D,20040917,000000,60.4563,60.955,59.8744,60.2702,760657.04370879,0
+MTG.US,D,20040920,000000,60.2624,60.6582,59.846,60.5759,715937.13028535,0
+MTG.US,D,20040921,000000,60.5465,61.3782,60.5465,61.2587,603329.91802284,0
+MTG.US,D,20040922,000000,60.7228,61.046,60.2056,60.2624,454770.18189164,0
+MTG.US,D,20040923,000000,60.955,61.4164,60.5945,60.6953,716585.31894145,0
+MTG.US,D,20040924,000000,60.6307,61.1108,60.3446,60.3535,331441.82718023,0
+MTG.US,D,20040927,000000,60.3535,60.3535,59.1632,59.1984,461700.18627948,0
+MTG.US,D,20040928,000000,59.2446,59.7715,59.1984,59.3563,361217.67457949,0
+MTG.US,D,20040929,000000,59.3563,60.3251,59.0594,60.2889,477940.62961588,0
+MTG.US,D,20040930,000000,60.2889,61.6741,60.0586,61.4624,1053767.9539987,0
+MTG.US,D,20041001,000000,61.4624,62.587,61.4164,62.2648,554167.61557363,0
+MTG.US,D,20041004,000000,62.497,63.0132,61.6927,61.7485,611555.27895336,0
+MTG.US,D,20041005,000000,61.8024,62.3128,60.4182,60.4476,1039257.7150278,0
+MTG.US,D,20041006,000000,60.6768,61.2489,60.2154,61.195,588494.05356959,0
+MTG.US,D,20041007,000000,61.195,61.6477,60.4915,61.3047,898060.78956826,0
+MTG.US,D,20041008,000000,60.7512,61.0196,59.3376,59.8921,1097293.5670637,0
+MTG.US,D,20041011,000000,61.6927,62.1189,61.2587,61.8769,1206763.9545385,0
+MTG.US,D,20041012,000000,61.4077,61.8318,60.8599,61.4801,609933.27615879,0
+MTG.US,D,20041013,000000,61.628,62.0149,60.8697,61.0912,595532.25952839,0
+MTG.US,D,20041014,000000,60.2976,60.6953,58.017,58.978,1815830.5973602,0
+MTG.US,D,20041015,000000,58.9859,58.9859,55.7814,58.1649,2727642.1733637,0
+MTG.US,D,20041018,000000,58.1649,58.1649,56.8434,57.4792,1362792.6613732,0
+MTG.US,D,20041019,000000,57.7104,57.779,55.4121,55.9843,1372320.5242331,0
+MTG.US,D,20041020,000000,55.9843,56.7249,55.4592,56.1234,1265342.8559681,0
+MTG.US,D,20041021,000000,56.3545,57.0462,55.6453,56.6495,768019.85438041,0
+MTG.US,D,20041022,000000,56.8434,57.1197,55.7814,55.8481,467655.35575934,0
+MTG.US,D,20041025,000000,55.7814,56.1968,55.5777,56.0773,527316.27289835,0
+MTG.US,D,20041026,000000,56.335,57.4606,56.2439,57.4527,669269.58858499,0
+MTG.US,D,20041027,000000,57.1579,59.2827,56.6582,59.2543,976022.06296966,0
+MTG.US,D,20041028,000000,58.8948,59.4767,58.4118,59.2446,641439.32792357,0
+MTG.US,D,20041029,000000,59.2446,59.4395,58.4608,59.3944,580264.60956094,0
+MTG.US,D,20041101,000000,59.2446,59.4473,58.5254,58.8478,557850.55206374,0
+MTG.US,D,20041102,000000,59.2827,60.5847,59.1632,60.519,656057.76846539,0
+MTG.US,D,20041103,000000,60.5847,61.1391,58.5812,58.8379,990638.4619724,0
+MTG.US,D,20041104,000000,58.8379,60.1859,58.692,59.9841,952201.38505024,0
+MTG.US,D,20041105,000000,62.1091,62.3412,61.2303,61.4164,1253649.9409198,0
+MTG.US,D,20041108,000000,61.2303,61.2303,60.3985,60.7033,551029.77001637,0
+MTG.US,D,20041109,000000,60.9354,61.1862,60.0871,60.7414,533057.0807754,0
+MTG.US,D,20041110,000000,60.9727,61.1862,60.5847,60.7228,246116.72233767,0
+MTG.US,D,20041111,000000,60.955,61.4164,60.6866,61.2587,332521.80135056,0
+MTG.US,D,20041112,000000,61.8318,61.8769,60.7228,61.8769,473825.90761154,0
+MTG.US,D,20041115,000000,62.3765,62.6243,61.7387,62.587,645340.70909464,0
+MTG.US,D,20041116,000000,62.587,62.8849,62.0248,62.1091,351254.9638967,0
+MTG.US,D,20041117,000000,62.6155,63.3454,62.5969,63.0034,737593.77678597,0
+MTG.US,D,20041118,000000,62.8947,63.2641,62.5519,63.0613,352339.02114518,0
+MTG.US,D,20041119,000000,62.931,63.123,62.4127,62.4127,292894.50714805,0
+MTG.US,D,20041122,000000,62.8006,62.8006,61.9141,62.497,453470.74227082,0
+MTG.US,D,20041123,000000,62.497,62.9388,61.2028,62.1463,453253.3183594,0
+MTG.US,D,20041124,000000,62.2354,62.828,62.1091,62.5264,208869.86269584,0
+MTG.US,D,20041126,000000,62.5264,63.0231,62.497,62.5519,117375.22677063,0
+MTG.US,D,20041129,000000,62.5606,63.2641,61.7671,62.6243,427050.16434024,0
+MTG.US,D,20041130,000000,62.5685,63.079,62.4489,62.8006,431273.08791551,0
+MTG.US,D,20041201,000000,62.8006,63.4767,62.6155,62.8467,573549.98754543,0
+MTG.US,D,20041202,000000,62.8467,63.123,62.5264,62.7821,495049.74782839,0
+MTG.US,D,20041203,000000,62.3412,62.4294,61.8318,62.0611,656816.2002315,0
+MTG.US,D,20041206,000000,62.1374,62.3589,61.4243,61.8318,413299.37790501,0
+MTG.US,D,20041207,000000,61.9709,62.0061,61.2587,61.4997,402687.45779658,0
+MTG.US,D,20041208,000000,61.6927,62.2012,61.3244,61.6182,410158.47003914,0
+MTG.US,D,20041209,000000,61.6182,61.6182,60.5759,61.388,450548.27908589,0
+MTG.US,D,20041210,000000,62.497,62.497,60.9903,61.9435,476317.60605177,0
+MTG.US,D,20041213,000000,62.2452,62.3863,61.7671,61.8944,474693.56171813,0
+MTG.US,D,20041214,000000,62.1276,62.5519,61.7387,62.2187,495590.7556831,0
+MTG.US,D,20041215,000000,62.3765,62.4294,61.6182,62.0905,565755.39135958,0
+MTG.US,D,20041216,000000,62.0806,62.6527,61.5545,62.5352,636569.23646172,0
+MTG.US,D,20041217,000000,62.5352,63.2454,62.3863,63.0515,713986.43969982,0
+MTG.US,D,20041220,000000,63.0515,63.217,62.3941,62.6909,601379.22743731,0
+MTG.US,D,20041221,000000,62.9221,63.4012,62.4773,63.2641,432356.12439446,0
+MTG.US,D,20041222,000000,63.2993,63.8735,63.17,63.5109,334037.64411324,0
+MTG.US,D,20041223,000000,63.6324,64.0673,63.2817,63.3356,192844.80173181,0
+MTG.US,D,20041227,000000,63.5482,63.5482,62.7096,62.9937,221754.01579402,0
+MTG.US,D,20041228,000000,63.3551,64.3515,63.3551,64.2887,564564.15330971,0
+MTG.US,D,20041229,000000,64.279,64.5924,63.8068,63.9909,190462.32563204,0
+MTG.US,D,20041230,000000,64.0008,64.1761,63.6971,63.7342,279249.88074469,0
+MTG.US,D,20041231,000000,63.7685,64.4445,63.5951,63.6402,280007.29174128,0
+MTG.US,D,20050103,000000,63.9547,64.6473,62.1648,62.4127,652811.72133718,0
+MTG.US,D,20050104,000000,62.5969,63.17,61.9522,62.255,480105.68180422,0
+MTG.US,D,20050105,000000,62.0522,63.1151,62.0522,62.2187,723300.96172649,0
+MTG.US,D,20050106,000000,62.5685,63.2728,62.3412,62.931,466463.09693993,0
+MTG.US,D,20050107,000000,63.123,63.3738,62.8467,63.3267,681829.13697033,0
+MTG.US,D,20050110,000000,63.217,63.9194,63.0328,63.7265,455962.44071105,0
+MTG.US,D,20050111,000000,64.1399,64.418,61.9611,61.9797,871750.45474769,0
+MTG.US,D,20050112,000000,61.7485,62.5449,60.761,60.955,1328684.6680582,0
+MTG.US,D,20050113,000000,61.7848,63.123,60.8599,61.628,2096488.1192967,0
+MTG.US,D,20050114,000000,61.7759,61.8944,60.3535,61.2773,965952.17148548,0
+MTG.US,D,20050118,000000,61.2685,62.0522,60.9727,61.8024,539985.04362418,0
+MTG.US,D,20050119,000000,61.5075,61.9238,61.149,61.2204,505011.43774163,0
+MTG.US,D,20050120,000000,61.0001,61.3047,60.1135,60.1135,721135.90953815,0
+MTG.US,D,20050121,000000,60.1223,60.1223,59.1544,59.1544,1129994.9399564,0
+MTG.US,D,20050124,000000,59.3376,59.4767,58.4892,58.6724,624549.67516154,0
+MTG.US,D,20050125,000000,59.0133,59.4571,58.7743,59.1809,484764.47397187,0
+MTG.US,D,20050126,000000,59.1984,59.4306,58.7302,59.3473,756216.6962221,0
+MTG.US,D,20050127,000000,59.3563,59.513,59.2446,59.3847,894271.69304628,0
+MTG.US,D,20050128,000000,59.3473,59.4013,57.9347,58.2021,748746.70474909,0
+MTG.US,D,20050131,000000,58.4118,59.0495,58.4039,59.0133,619676.52139109,0
+MTG.US,D,20050201,000000,59.0692,59.4473,58.5618,59.2347,791839.51153029,0
+MTG.US,D,20050202,000000,59.1632,59.171,58.7399,58.8282,527207.05055788,0
+MTG.US,D,20050203,000000,58.8478,59.0594,58.3864,58.7566,458666.45921502,0
+MTG.US,D,20050204,000000,58.7655,59.1984,57.7104,59.1809,818692.89574463,0
+MTG.US,D,20050207,000000,59.1809,59.1809,58.2188,58.3501,603651.46042704,0
+MTG.US,D,20050208,000000,58.3678,58.692,58.3678,58.643,618268.88019933,0
+MTG.US,D,20050209,000000,58.6263,58.9614,57.73,57.8308,552436.39043858,0
+MTG.US,D,20050210,000000,57.7966,57.8064,56.8346,57.0374,1071305.7954169,0
+MTG.US,D,20050211,000000,57.0746,57.197,56.6122,56.6122,1685353.7935799,0
+MTG.US,D,20050214,000000,56.6681,56.863,56.235,56.6778,1078888.0715389,0
+MTG.US,D,20050215,000000,56.6778,58.0532,56.6681,57.7201,998868.92675061,0
+MTG.US,D,20050216,000000,57.4096,57.7887,57.0285,57.6301,544642.81502228,0
+MTG.US,D,20050217,000000,57.6389,57.8593,57.3617,57.537,707491.2831348,0
+MTG.US,D,20050218,000000,57.7201,58.9702,57.6301,58.4705,1100976.5035538,0
+MTG.US,D,20050222,000000,58.8752,59.7167,58.2375,58.3501,946569.79951368,0
+MTG.US,D,20050223,000000,58.3501,59.5414,57.8152,58.0444,487684.89561771,0
+MTG.US,D,20050224,000000,57.8152,57.8788,56.9845,57.5654,633646.7732768,0
+MTG.US,D,20050225,000000,57.3528,58.8752,57.3528,58.8576,464514.44789346,0
+MTG.US,D,20050228,000000,58.7399,58.7479,57.3528,57.9435,726547.0088547,0
+MTG.US,D,20050301,000000,57.9534,59.1172,57.8965,58.3962,702727.35170482,0
+MTG.US,D,20050302,000000,58.3402,59.1357,57.9534,58.8194,584053.70608291,0
+MTG.US,D,20050303,000000,59.1073,59.126,57.6927,57.8064,826489.53346954,0
+MTG.US,D,20050304,000000,58.2276,58.4608,57.4184,58.2121,549623.14959414,0
+MTG.US,D,20050307,000000,58.1091,58.3501,57.7966,57.7966,556442.91087198,0
+MTG.US,D,20050308,000000,57.9808,58.0347,57.488,57.7691,388828.46979041,0
+MTG.US,D,20050309,000000,57.9063,58.8948,57.9063,58.8282,1925192.7832641,0
+MTG.US,D,20050310,000000,59.0594,60.2624,58.4795,58.933,939205.96807253,0
+MTG.US,D,20050311,000000,59.1073,59.1073,58.1375,58.257,483678.37518431,0
+MTG.US,D,20050314,000000,58.4608,58.8663,58.2375,58.6626,340103.05670312,0
+MTG.US,D,20050315,000000,58.7399,58.7655,57.9886,58.3864,420770.39014756,0
+MTG.US,D,20050316,000000,58.3864,58.4039,57.8494,58.1189,798336.70963437,0
+MTG.US,D,20050317,000000,58.1375,58.1561,56.7062,56.9746,722001.52210568,0
+MTG.US,D,20050318,000000,56.9551,56.9649,55.3936,56.235,1144179.553445,0
+MTG.US,D,20050321,000000,56.2439,57.0559,55.9206,56.7533,553087.6414033,0
+MTG.US,D,20050322,000000,56.4741,57.0197,56.335,56.6582,1001358.5836518,0
+MTG.US,D,20050323,000000,56.6495,57.4978,56.5582,57.2069,979379.37397742,0
+MTG.US,D,20050324,000000,57.2069,57.2166,56.6495,56.6495,593690.79128333,0
+MTG.US,D,20050328,000000,56.8806,57.4978,56.8532,57.0933,384497.3446442,0
+MTG.US,D,20050329,000000,56.9355,57.6927,56.8257,57.294,620003.16764298,0
+MTG.US,D,20050330,000000,57.3911,57.7104,57.2754,57.585,561099.66150055,0
+MTG.US,D,20050331,000000,57.5937,57.5937,56.863,56.9551,615671.02172723,0
+MTG.US,D,20050401,000000,57.0462,57.4459,55.7814,56.3644,778088.72509505,0
+MTG.US,D,20050404,000000,56.3644,56.8982,55.273,56.5779,777330.29332894,0
+MTG.US,D,20050405,000000,56.5779,56.863,56.096,56.4202,314657.31368053,0
+MTG.US,D,20050406,000000,56.4281,56.908,55.6914,56.5398,373560.81982295,0
+MTG.US,D,20050407,000000,56.6318,57.2509,56.382,57.1579,293001.68794945,0
+MTG.US,D,20050408,000000,57.1579,57.537,56.9943,57.2597,614805.40915971,0
+MTG.US,D,20050411,000000,57.2597,57.4978,56.9355,57.3714,520278.06693956,0
+MTG.US,D,20050412,000000,57.2412,58.1375,57.0833,57.7691,842839.1991464,0
+MTG.US,D,20050413,000000,57.6301,57.9984,56.4466,56.9649,787183.78167125,0
+MTG.US,D,20050414,000000,58.7399,58.7399,55.8099,56.1508,1789411.0401992,0
+MTG.US,D,20050415,000000,56.1508,56.1508,54.1288,54.1288,1826439.45516,0
+MTG.US,D,20050418,000000,54.3042,54.6284,53.4097,53.9348,1736678.0859089,0
+MTG.US,D,20050419,000000,53.9348,54.8576,53.9152,54.4609,1029404.2266855,0
+MTG.US,D,20050420,000000,54.4609,54.4609,53.2167,53.2872,1644641.4213594,0
+MTG.US,D,20050421,000000,53.7507,53.9897,53.2872,53.6125,1390187.0534422,0
+MTG.US,D,20050422,000000,53.3813,53.7223,52.8729,53.1403,961080.03848456,0
+MTG.US,D,20050425,000000,53.1501,53.4558,52.7435,52.9748,1063620.4215715,0
+MTG.US,D,20050426,000000,52.9944,54.0553,52.9748,53.0932,765638.39905019,0
+MTG.US,D,20050427,000000,53.0932,54.6284,52.5761,53.7604,902284.73391306,0
+MTG.US,D,20050428,000000,53.6125,54.3511,53.2872,53.9152,861356.97932021,0
+MTG.US,D,20050429,000000,54.0083,54.5991,53.0129,54.4884,856157.17929786,0
+MTG.US,D,20050502,000000,54.5804,55.9646,54.5549,55.1359,947545.65519121,0
+MTG.US,D,20050503,000000,55.5052,55.8765,54.9046,55.1172,674249.92315685,0
+MTG.US,D,20050504,000000,55.3485,56.2262,55.2202,56.1331,441557.3410025,0
+MTG.US,D,20050505,000000,56.2527,56.4466,55.0252,55.4876,619354.97898689,0
+MTG.US,D,20050506,000000,55.6355,55.9471,55.32,55.4876,441234.77782875,0
+MTG.US,D,20050509,000000,55.4121,56.2714,55.3671,56.2439,701318.68974354,0
+MTG.US,D,20050510,000000,56.0234,56.4281,55.5777,55.8393,605818.55415447,0
+MTG.US,D,20050511,000000,55.8099,56.3644,55.3671,56.2066,370311.71038615,0
+MTG.US,D,20050512,000000,56.0597,56.335,55.653,55.6914,596722.47680873,0
+MTG.US,D,20050513,000000,55.6815,55.6815,53.8055,54.406,861679.54249396,0
+MTG.US,D,20050516,000000,54.4687,55.0986,54.3237,54.8576,720268.25543157,0
+MTG.US,D,20050517,000000,54.84,55.3014,54.5373,54.9978,1125227.9462179,0
+MTG.US,D,20050518,000000,55.3396,55.9206,55.1633,55.4777,734342.62581007,0
+MTG.US,D,20050519,000000,55.4689,55.5503,55.0526,55.3936,632995.52231209,0
+MTG.US,D,20050520,000000,55.5973,55.8569,55.2289,55.4592,615021.81230159,0
+MTG.US,D,20050523,000000,55.7433,56.5123,55.5777,56.4015,521360.08264897,0
+MTG.US,D,20050524,000000,56.2908,56.3085,55.7344,55.9646,505336.04245445,0
+MTG.US,D,20050525,000000,55.8294,55.8853,55.1819,55.3112,469928.60951862,0
+MTG.US,D,20050526,000000,55.2916,56.4378,55.1633,56.2165,808083.01717527,0
+MTG.US,D,20050527,000000,56.189,56.5682,55.9558,56.2262,521143.67950708,0
+MTG.US,D,20050531,000000,56.1057,56.8434,55.8393,56.6495,705108.80703505,0
+MTG.US,D,20050601,000000,56.3447,56.6318,55.4689,56.1694,841431.55795464,0
+MTG.US,D,20050602,000000,56.1234,56.1694,55.4876,55.9372,681829.13697033,0
+MTG.US,D,20050603,000000,55.8001,56.0597,55.2005,55.7814,721027.70796722,0
+MTG.US,D,20050606,000000,55.7256,56.4281,55.273,56.335,573659.2098859,0
+MTG.US,D,20050607,000000,56.3281,56.9179,56.1694,56.6681,648371.37385049,0
+MTG.US,D,20050608,000000,56.8434,56.9179,56.4741,56.7533,562073.47563902,0
+MTG.US,D,20050609,000000,56.6582,56.8982,56.3722,56.7788,336853.9472663,0
+MTG.US,D,20050610,000000,56.6122,57.4606,56.6122,57.4096,624983.50221484,0
+MTG.US,D,20050613,000000,57.3528,57.8494,57.1775,57.4009,418930.96344158,0
+MTG.US,D,20050614,000000,57.3039,58.7106,57.1873,58.5519,836450.20261326,0
+MTG.US,D,20050615,000000,58.7302,59.1456,58.0915,58.8752,894921.92324146,0
+MTG.US,D,20050616,000000,58.8105,59.4767,58.3501,58.692,829196.61428212,0
+MTG.US,D,20050617,000000,58.7831,58.9516,58.0082,58.4892,727632.08687271,0
+MTG.US,D,20050620,000000,58.3041,58.5441,58.1189,58.3962,317796.18000732,0
+MTG.US,D,20050621,000000,58.6166,60.9354,58.4795,60.761,1677232.5511422,0
+MTG.US,D,20050622,000000,60.8599,61.3977,60.3349,61.0373,831902.67432515,0
+MTG.US,D,20050623,000000,61.0814,61.3606,60.0302,60.1859,652595.3181953,0
+MTG.US,D,20050624,000000,59.9841,60.1311,59.3199,59.3199,597914.73562815,0
+MTG.US,D,20050627,000000,59.3199,59.6893,58.933,59.6138,590008.87556276,0
+MTG.US,D,20050628,000000,59.846,60.6866,59.6618,60.3349,522986.16852168,0
+MTG.US,D,20050629,000000,60.4083,60.4915,59.3847,59.7255,617295.06606087,0
+MTG.US,D,20050630,000000,59.846,60.4182,59.6981,60.235,517572.00689652,0
+MTG.US,D,20050701,000000,60.8257,61.055,59.7167,60.1311,534896.50748138,0
+MTG.US,D,20050705,000000,60.0214,60.5563,59.8647,59.9372,771267.94304768,0
+MTG.US,D,20050706,000000,59.9108,60.4651,59.7902,59.8372,703377.5819,0
+MTG.US,D,20050707,000000,59.467,60.0871,59.0789,59.9841,488659.7305257,0
+MTG.US,D,20050708,000000,59.9841,60.3535,59.8832,60.0214,580479.99193327,0
+MTG.US,D,20050711,000000,60.3535,60.6679,60.1498,60.2154,570085.49573627,0
+MTG.US,D,20050712,000000,60.1498,60.3251,59.8921,60.1683,476423.76608364,0
+MTG.US,D,20050713,000000,59.846,60.279,59.6706,60.0968,708898.92432655,0
+MTG.US,D,20050714,000000,62.0061,65.5622,61.8769,63.9371,2686065.2093451,0
+MTG.US,D,20050715,000000,63.6324,63.8635,62.7624,63.5198,743115.11921253,0
+MTG.US,D,20050718,000000,63.7265,64.4445,63.3924,63.7519,705976.46114164,0
+MTG.US,D,20050719,000000,63.9096,64.4377,63.364,64.1036,576148.86678706,0
+MTG.US,D,20050720,000000,64.1222,64.2887,63.5667,63.7685,490177.61482748,0
+MTG.US,D,20050721,000000,63.6794,64.4719,63.1798,63.6402,434955.00363608,0
+MTG.US,D,20050722,000000,63.6794,63.8264,63.309,63.5109,428132.18004963,0
+MTG.US,D,20050725,000000,63.4962,63.8166,62.931,63.0426,556225.48696056,0
+MTG.US,D,20050726,000000,63.4198,63.5864,63.0328,63.5295,284231.23608608,0
+MTG.US,D,20050727,000000,63.7265,63.7265,62.931,63.079,360675.64595526,0
+MTG.US,D,20050728,000000,63.079,63.6794,62.9045,63.6324,611881.92520525,0
+MTG.US,D,20050729,000000,63.5766,63.7265,63.309,63.3356,543774.14014616,0
+MTG.US,D,20050801,000000,63.2817,63.4962,62.255,62.6243,584702.91550855,0
+MTG.US,D,20050802,000000,62.6723,62.6723,61.9338,62.35,521360.08264897,0
+MTG.US,D,20050803,000000,62.2452,62.3676,61.7848,62.2187,571603.38003804,0
+MTG.US,D,20050804,000000,62.1091,62.1551,61.4703,61.6544,274053.14303096,0
+MTG.US,D,20050805,000000,61.5075,61.5173,60.7786,61.2773,521684.68736178,0
+MTG.US,D,20050808,000000,61.2773,61.8857,61.2391,61.8857,764448.18176985,0
+MTG.US,D,20050809,000000,61.8857,62.1374,61.5918,61.8944,529154.6788348,0
+MTG.US,D,20050810,000000,61.9895,62.6723,61.9895,62.6723,791406.70524652,0
+MTG.US,D,20050811,000000,63.0328,64.667,63.0328,63.8361,1617137.80695,0
+MTG.US,D,20050812,000000,63.8909,63.8909,63.1886,63.4864,521252.90184755,0
+MTG.US,D,20050815,000000,63.605,63.7685,63.2454,63.7265,353096.43214176,0
+MTG.US,D,20050816,000000,63.65,63.8068,62.931,63.0426,598563.94505379,0
+MTG.US,D,20050817,000000,62.8467,62.8849,61.9895,62.0061,862761.55820336,0
+MTG.US,D,20050818,000000,61.4801,61.6005,60.2624,61.055,1339080.1850246,0
+MTG.US,D,20050819,000000,61.5447,62.1276,61.3782,61.5721,675332.95963578,0
+MTG.US,D,20050822,000000,61.5624,62.0424,60.3251,60.6768,984358.68777974,0
+MTG.US,D,20050823,000000,60.7317,60.806,60.3349,60.4915,680422.51654811,0
+MTG.US,D,20050824,000000,60.4915,60.713,60.1223,60.519,621193.38492332,0
+MTG.US,D,20050825,000000,60.3731,60.3888,59.3944,59.752,1190956.3174858,0
+MTG.US,D,20050826,000000,59.273,59.3847,58.0631,58.5812,1235132.1607459,0
+MTG.US,D,20050829,000000,57.6027,59.2249,57.3039,59.1172,921558.90431392,0
+MTG.US,D,20050830,000000,58.9859,59.1984,58.3227,58.6263,743331.5223544,0
+MTG.US,D,20050831,000000,58.5812,58.5812,57.0833,57.6565,1403721.4367355,0
+MTG.US,D,20050901,000000,57.7966,57.7966,56.8159,57.3039,1389536.823247,0
+MTG.US,D,20050902,000000,57.5937,57.6301,56.8434,57.0933,627474.17988554,0
+MTG.US,D,20050906,000000,57.4527,58.0728,57.1392,58.0347,954367.45800812,0
+MTG.US,D,20050907,000000,57.9063,58.1473,57.4009,58.0082,592391.35166252,0
+MTG.US,D,20050908,000000,57.7966,57.9063,56.8895,57.0559,718428.82872558,0
+MTG.US,D,20050909,000000,57.2069,57.8593,57.1579,57.537,848471.80545251,0
+MTG.US,D,20050912,000000,58.5715,58.5715,57.2412,58.5166,709225.57057846,0
+MTG.US,D,20050913,000000,58.5079,58.8282,58.3315,58.643,748529.28083766,0
+MTG.US,D,20050914,000000,58.5441,58.5441,57.8308,57.8965,652269.69271294,0
+MTG.US,D,20050915,000000,57.8397,58.1826,57.6653,58.0728,375183.84338705,0
+MTG.US,D,20050916,000000,58.5166,59.6893,58.3402,59.605,732286.79596221,0
+MTG.US,D,20050919,000000,59.3847,59.3847,58.2952,58.7831,619136.53430593,0
+MTG.US,D,20050920,000000,58.8478,59.2925,57.8494,58.2121,462998.60513077,0
+MTG.US,D,20050921,000000,57.9984,58.0631,56.8895,56.9276,653786.55624518,0
+MTG.US,D,20050922,000000,56.6965,57.3812,55.9284,57.1775,520062.68456721,0
+MTG.US,D,20050923,000000,57.2412,58.0082,56.4281,57.7398,626606.52577894,0
+MTG.US,D,20050926,000000,57.9259,58.7106,57.2754,57.7201,624875.3006439,0
+MTG.US,D,20050927,000000,57.8308,58.0082,57.1392,57.2597,433439.16087338,0
+MTG.US,D,20050928,000000,57.488,57.6124,56.7346,56.9746,584269.08845524,0
+MTG.US,D,20050929,000000,56.7982,58.5989,56.5495,58.5343,723517.36486838,0
+MTG.US,D,20050930,000000,58.5989,59.56,58.4412,59.2925,992696.33335935,0
+MTG.US,D,20051003,000000,59.2083,59.2925,57.6301,58.0082,758707.3738928,0
+MTG.US,D,20051004,000000,57.8152,58.1561,57.5076,57.8494,510317.39779585,0
+MTG.US,D,20051005,000000,57.4459,57.6389,56.6681,56.863,603868.88433847,0
+MTG.US,D,20051006,000000,56.7982,56.9551,55.8393,56.1968,744523.78117381,0
+MTG.US,D,20051007,000000,56.8434,56.8895,56.0038,56.4565,660065.30966831,0
+MTG.US,D,20051010,000000,56.5211,56.8895,56.4202,56.6122,958697.5623848,0
+MTG.US,D,20051011,000000,56.7062,56.7062,54.8488,55.1085,1197993.5026751,0
+MTG.US,D,20051012,000000,54.2581,54.8576,52.3634,54.074,2868946.2796247,0
+MTG.US,D,20051013,000000,53.7957,54.4422,53.537,53.9817,1180777.2036612,0
+MTG.US,D,20051014,000000,54.211,54.3776,53.8711,54.074,1163344.5015054,0
+MTG.US,D,20051017,000000,54.0083,54.0083,53.4097,53.7957,1096646.3991771,0
+MTG.US,D,20051018,000000,53.5655,53.7026,53.4175,53.4733,1190087.6426098,0
+MTG.US,D,20051019,000000,53.0571,54.1748,52.8827,53.9897,1292628.0256967,0
+MTG.US,D,20051020,000000,54.074,54.1748,53.2412,53.3255,1362251.6535184,0
+MTG.US,D,20051021,000000,53.2412,54.5549,53.0208,53.7957,1390728.0612968,0
+MTG.US,D,20051024,000000,53.9897,54.7391,53.9534,54.6735,806457.9520721,0
+MTG.US,D,20051025,000000,54.4422,54.7675,53.973,54.6185,1278336.2314067,0
+MTG.US,D,20051026,000000,54.4785,55.0888,54.4785,54.7578,1195719.2281463,0
+MTG.US,D,20051027,000000,54.5804,54.7107,53.6027,53.6027,1110178.7409314,0
+MTG.US,D,20051028,000000,53.732,54.2493,53.4558,54.2493,1419422.9137563,0
+MTG.US,D,20051031,000000,54.166,54.9233,53.9348,54.7107,1210012.0432057,0
+MTG.US,D,20051101,000000,54.5275,55.32,54.2297,55.1172,1411950.8807443,0
+MTG.US,D,20051102,000000,54.9516,57.3812,54.9419,57.343,1722494.49319,0
+MTG.US,D,20051103,000000,57.5174,57.537,56.6866,57.2245,1087548.2802923,0
+MTG.US,D,20051104,000000,57.2333,57.6476,57.1579,57.5753,712038.81142289,0
+MTG.US,D,20051107,000000,57.6653,57.9347,57.6301,57.9259,680745.07972185,0
+MTG.US,D,20051108,000000,57.2166,57.343,56.7982,57.0746,1127611.4430872,0
+MTG.US,D,20051109,000000,57.0746,57.9435,56.9845,57.7594,869802.82647076,0
+MTG.US,D,20051110,000000,57.7104,59.126,57.5556,59.0495,739757.80820476,0
+MTG.US,D,20051111,000000,59.0976,59.273,58.6166,59.2347,503062.78869518,0
+MTG.US,D,20051114,000000,59.2249,59.799,59.0231,59.6795,714096.68280983,0
+MTG.US,D,20051115,000000,59.5227,60.0772,59.273,59.467,1001899.5915065,0
+MTG.US,D,20051116,000000,59.3747,59.4395,58.6068,58.8282,594014.37522662,0
+MTG.US,D,20051117,000000,59.0594,59.4013,58.5911,59.1456,688976.56526961,0
+MTG.US,D,20051118,000000,59.6795,60.0115,59.2083,59.9283,371070.14215225,0
+MTG.US,D,20051121,000000,60.04,60.1683,59.5041,59.8548,432031.51968162,0
+MTG.US,D,20051122,000000,59.7618,60.5847,59.0231,60.5279,634838.01132669,0
+MTG.US,D,20051123,000000,60.3985,60.8159,59.9557,60.5102,409509.2606135,0
+MTG.US,D,20051125,000000,60.6307,60.6307,60.0488,60.2535,176383.8721754,0
+MTG.US,D,20051128,000000,60.7885,61.1391,59.8372,60.5847,1275845.553736,0
+MTG.US,D,20051129,000000,62.2452,62.5685,61.2773,61.6643,1034167.1373459,0
+MTG.US,D,20051130,000000,61.6544,61.7025,60.1223,60.1223,834394.37276539,0
+MTG.US,D,20051201,000000,60.7699,60.9814,60.3349,60.4083,809707.06150891,0
+MTG.US,D,20051202,000000,60.1859,61.1862,59.7902,61.1108,598019.87489048,0
+MTG.US,D,20051205,000000,60.8796,60.9354,60.1223,60.6493,816851.42749957,0
+MTG.US,D,20051206,000000,60.9266,61.8024,60.7699,60.9452,790217.50873572,0
+MTG.US,D,20051207,000000,60.9354,61.0196,60.1957,60.4476,588601.23437101,0
+MTG.US,D,20051208,000000,60.1311,60.4476,59.6981,59.752,759248.3817475,0
+MTG.US,D,20051209,000000,59.8284,60.0028,59.3199,59.5766,740951.08779371,0
+MTG.US,D,20051212,000000,59.6334,59.8921,59.1172,59.3376,623790.22262589,0
+MTG.US,D,20051213,000000,59.4473,60.4915,59.365,60.0772,773757.59994884,0
+MTG.US,D,20051214,000000,59.8744,60.4563,59.5766,60.1409,847495.94977497,0
+MTG.US,D,20051215,000000,60.235,60.4828,59.6893,60.1223,936285.54642668,0
+MTG.US,D,20051216,000000,60.0772,60.1223,59.7079,59.9108,990964.08745477,0
+MTG.US,D,20051219,000000,59.8744,60.1859,59.1896,59.3473,867310.10726099,0
+MTG.US,D,20051220,000000,59.5688,60.2251,59.4209,60.0488,807647.1485829,0
+MTG.US,D,20051221,000000,60.1683,60.806,60.0772,60.4182,488444.34815335,0
+MTG.US,D,20051222,000000,60.2624,61.0099,60.2624,60.8599,524392.78894389,0
+MTG.US,D,20051223,000000,60.8599,61.0912,60.475,60.7512,271020.43673602,0
+MTG.US,D,20051227,000000,60.9814,61.3693,60.0968,60.0968,586761.80766502,0
+MTG.US,D,20051228,000000,60.3985,61.2489,60.3985,61.1009,484435.78618089,0
+MTG.US,D,20051229,000000,61.0637,61.4703,60.9814,61.0099,296033.37347485,0
+MTG.US,D,20051230,000000,60.6953,60.955,60.4651,60.7885,529697.72822857,0
+MTG.US,D,20060103,000000,61.4164,62.3412,60.6219,62.0992,1216726.6652213,0
+MTG.US,D,20060104,000000,62.35,63.0877,62.2012,62.931,1244878.4682869,0
+MTG.US,D,20060105,000000,62.8006,62.9133,61.7584,61.9238,1151107.5162937,0
+MTG.US,D,20060106,000000,63.309,65.092,63.2817,64.5366,1698456.391359,0
+MTG.US,D,20060109,000000,64.8334,65.2762,64.6023,65.0343,1145910.7785801,0
+MTG.US,D,20060110,000000,64.6845,67.1699,64.6845,66.54,1851887.2397218,0
+MTG.US,D,20060111,000000,66.3558,66.4136,65.2948,65.5722,1295120.7449065,0
+MTG.US,D,20060112,000000,63.6402,64.6747,63.1611,63.5864,3367894.3463155,0
+MTG.US,D,20060113,000000,62.6155,63.2357,61.3244,62.1091,1957566.4891354,0
+MTG.US,D,20060117,000000,62.0149,62.2354,61.628,61.8024,1598839.4922266,0
+MTG.US,D,20060118,000000,61.6182,62.0611,61.4243,61.8318,798987.96059909,0
+MTG.US,D,20060119,000000,61.8592,61.9709,61.0725,61.4898,1173089.7882767,0
+MTG.US,D,20060120,000000,61.5545,61.6741,60.04,60.1135,1260035.8751444,0
+MTG.US,D,20060123,000000,60.2624,60.2702,59.7431,60.0302,703592.96427235,0
+MTG.US,D,20060124,000000,60.1135,60.4915,59.5227,59.5766,817610.88003522,0
+MTG.US,D,20060125,000000,59.7618,60.2976,59.5414,59.7344,761521.63550677,0
+MTG.US,D,20060126,000000,60.1683,61.2303,60.0871,60.4915,1824057.9998299,0
+MTG.US,D,20060127,000000,60.8796,61.1862,60.4083,60.6307,802668.85555012,0
+MTG.US,D,20060130,000000,61.0814,61.5721,61.0285,61.0373,817178.07375147,0
+MTG.US,D,20060131,000000,61.2685,61.6927,60.9638,60.9638,813928.96431466,0
+MTG.US,D,20060201,000000,60.8257,61.0912,60.5102,60.5279,562829.86586605,0
+MTG.US,D,20060202,000000,60.6219,60.806,59.6706,59.8744,916577.54897254,0
+MTG.US,D,20060203,000000,59.6618,60.0684,59.0495,59.3199,575285.29575862,0
+MTG.US,D,20060206,000000,59.2641,59.2925,58.1003,58.1728,1190087.6426098,0
+MTG.US,D,20060207,000000,57.8691,59.0036,57.6124,58.2766,1089497.9501083,0
+MTG.US,D,20060208,000000,57.971,58.1375,57.2686,57.9347,1108338.2934559,0
+MTG.US,D,20060209,000000,57.8691,58.7399,57.4459,58.1924,1068708.9577143,0
+MTG.US,D,20060210,000000,58.1375,58.5989,57.9808,58.5254,546914.0272425,0
+MTG.US,D,20060213,000000,58.5519,58.6263,57.8788,58.1649,674249.92315685,0
+MTG.US,D,20060214,000000,57.9347,59.4953,57.8965,58.978,771484.34618957,0
+MTG.US,D,20060215,000000,58.885,59.4013,58.6528,59.3747,445565.90297497,0
+MTG.US,D,20060216,000000,59.1456,59.1456,58.451,58.9232,578425.18285496,0
+MTG.US,D,20060217,000000,58.692,58.7831,57.9063,57.9984,650211.82132601,0
+MTG.US,D,20060221,000000,58.5079,58.5812,57.8494,58.1091,387203.40468724,0
+MTG.US,D,20060222,000000,58.2472,60.3251,58.1473,60.1409,892755.85028358,0
+MTG.US,D,20060223,000000,59.8284,59.8284,59.1632,59.3563,657467.45119622,0
+MTG.US,D,20060224,000000,59.467,59.7255,59.1073,59.3944,679880.48792387,0
+MTG.US,D,20060227,000000,59.3111,60.0214,59.126,59.8548,769317.25246215,0
+MTG.US,D,20060228,000000,59.3563,59.5325,58.692,58.8752,888641.12827924,0
+MTG.US,D,20060301,000000,58.8752,59.4013,58.7399,59.3847,516598.19275806,0
+MTG.US,D,20060302,000000,58.9036,59.273,58.498,59.2347,640791.13926747,0
+MTG.US,D,20060303,000000,58.9859,59.605,58.7831,59.5325,952741.37213541,0
+MTG.US,D,20060306,000000,60.8599,61.4077,59.4953,59.9018,976022.06296966,0
+MTG.US,D,20060307,000000,59.8647,60.5847,59.7079,60.5563,846087.28781368,0
+MTG.US,D,20060308,000000,60.4915,60.8522,60.1409,60.8522,620328.79312534,0
+MTG.US,D,20060309,000000,61.046,61.3693,60.3535,60.4563,739973.1905771,0
+MTG.US,D,20060310,000000,60.2624,61.3508,60.0772,61.2773,569760.89102345,0
+MTG.US,D,20060313,000000,61.2489,61.7936,61.0637,61.5075,965088.60045703,0
+MTG.US,D,20060314,000000,61.3977,61.9522,61.2028,61.7759,761739.0594182,0
+MTG.US,D,20060315,000000,61.8415,62.6723,60.3633,62.5685,1078452.2029467,0
+MTG.US,D,20060316,000000,62.4205,62.9133,62.1276,62.4589,754376.24874658,0
+MTG.US,D,20060317,000000,62.4589,63.0613,62.4392,62.739,623901.48650544,0
+MTG.US,D,20060320,000000,62.9133,62.975,62.1912,62.3676,533272.46314775,0
+MTG.US,D,20060321,000000,62.4205,63.0231,61.7671,61.8122,830713.47781435,0
+MTG.US,D,20060322,000000,61.6741,62.0149,61.5721,61.7211,739325.00192101,0
+MTG.US,D,20060323,000000,61.6838,62.1815,61.2861,62.1374,667860.92662369,0
+MTG.US,D,20060324,000000,61.9043,62.0149,61.4077,61.869,550595.94296307,0
+MTG.US,D,20060327,000000,61.9238,61.9238,61.0725,61.6182,791624.12915794,0
+MTG.US,D,20060328,000000,61.6182,61.8504,61.1009,61.2303,481405.12142504,0
+MTG.US,D,20060329,000000,61.4164,62.1463,61.1391,61.8944,382330.25091679,0
+MTG.US,D,20060330,000000,61.8024,62.0424,61.1293,61.6095,628772.59873682,0
+MTG.US,D,20060331,000000,61.4624,62.0905,61.3331,61.5369,596288.64975544,0
+MTG.US,D,20060403,000000,61.822,62.3216,61.3606,61.7848,606574.9443815,0
+MTG.US,D,20060404,000000,61.7848,62.4872,61.4164,62.35,558285.39988657,0
+MTG.US,D,20060405,000000,62.3315,62.975,62.0905,62.975,646747.32951685,0
+MTG.US,D,20060406,000000,62.8379,63.0613,62.4872,62.8467,500137.26320165,0
+MTG.US,D,20060407,000000,62.8467,63.3924,62.8193,63.0426,787509.40715361,0
+MTG.US,D,20060410,000000,63.0426,63.1054,62.5783,62.975,432138.70048303,0
+MTG.US,D,20060411,000000,62.6625,63.309,62.6625,62.8006,847927.7352892,0
+MTG.US,D,20060412,000000,62.5685,63.1611,62.4029,62.8193,1142230.9043985,0
+MTG.US,D,20060413,000000,62.4294,63.9909,61.8769,63.8635,1992107.2887342,0
+MTG.US,D,20060417,000000,63.9096,64.3995,63.7431,64.2329,1288188.6989796,0
+MTG.US,D,20060418,000000,64.5366,64.5562,63.8909,64.2133,1096536.1560671,0
+MTG.US,D,20060419,000000,64.4622,65.4791,64.1486,65.4525,873374.49908132,0
+MTG.US,D,20060420,000000,65.6368,66.0149,65.0538,65.2664,798231.57037204,0
+MTG.US,D,20060421,000000,65.5809,65.5809,64.0673,64.4916,871206.38458438,0
+MTG.US,D,20060424,000000,64.371,65.0636,64.0301,64.8236,511508.63584574,0
+MTG.US,D,20060425,000000,64.8687,64.9902,63.8735,64.2887,832229.32057705,0
+MTG.US,D,20060426,000000,64.5102,65.0254,64.2329,65.0087,500246.48554214,0
+MTG.US,D,20060427,000000,64.185,65.3869,64.185,65.0087,486714.14378786,0
+MTG.US,D,20060428,000000,64.7786,65.4134,64.657,65.2948,495590.7556831,0
+MTG.US,D,20060501,000000,65.4791,65.5722,64.8334,65.0636,750369.72831318,0
+MTG.US,D,20060502,000000,65.1009,65.2664,64.5836,64.5836,781660.39770562,0
+MTG.US,D,20060503,000000,64.5562,64.8334,64.418,64.519,728064.89315647,0
+MTG.US,D,20060504,000000,64.5268,64.5268,63.7431,63.8558,678907.69455495,0
+MTG.US,D,20060505,000000,64.0389,65.1284,63.9635,65.0538,1047162.5543237,0
+MTG.US,D,20060508,000000,65.2302,65.4525,65.0187,65.0254,417197.69676746,0
+MTG.US,D,20060509,000000,65.0187,65.1754,64.519,64.5366,408427.24490409,0
+MTG.US,D,20060510,000000,64.5562,64.9147,64.4817,64.612,488659.7305257,0
+MTG.US,D,20060511,000000,64.7119,65.2115,63.6794,63.8909,716585.31894145,0
+MTG.US,D,20060512,000000,63.9096,64.1761,63.6971,63.8558,964003.52243902,0
+MTG.US,D,20060515,000000,63.6794,64.2426,63.6794,64.0938,808083.01717527,0
+MTG.US,D,20060516,000000,64.2133,64.2329,63.8361,64.0105,548755.49548755,0
+MTG.US,D,20060517,000000,63.6696,63.8166,63.0328,63.0515,1205356.3133467,0
+MTG.US,D,20060518,000000,63.0328,63.2454,61.1009,61.2773,2146512.9720047,0
+MTG.US,D,20060519,000000,61.9709,61.9709,60.9727,61.3693,1368858.073963,0
+MTG.US,D,20060522,000000,60.9903,61.4624,60.908,61.1206,803317.04420623,0
+MTG.US,D,20060523,000000,61.3419,61.3977,60.7317,60.806,976022.06296966,0
+MTG.US,D,20060524,000000,60.7414,61.1764,60.1782,60.6953,935308.66997961,0
+MTG.US,D,20060525,000000,61.0285,61.3047,60.7512,61.1862,1068057.7067496,0
+MTG.US,D,20060526,000000,61.2303,61.2773,60.8522,61.1577,529266.96348389,0
+MTG.US,D,20060530,000000,60.9266,61.1577,60.1223,60.3888,853018.31297107,0
+MTG.US,D,20060531,000000,60.4476,60.8982,60.2702,60.8345,755675.6883674,0
+MTG.US,D,20060601,000000,61.1009,61.8769,60.908,61.8769,1316014.8765627,0
+MTG.US,D,20060602,000000,61.9141,62.303,61.7848,62.255,1219432.7252643,0
+MTG.US,D,20060605,000000,62.1091,62.1091,60.7885,60.7885,879438.89090165,0
+MTG.US,D,20060606,000000,60.7885,60.955,60.2535,60.7512,782311.64867034,0
+MTG.US,D,20060607,000000,61.0001,61.9974,60.8599,61.3693,1513623.6097246,0
+MTG.US,D,20060608,000000,61.3977,61.7299,60.6866,61.2204,1428408.747992,0
+MTG.US,D,20060609,000000,61.2303,61.7387,60.9903,61.3508,632130.9305141,0
+MTG.US,D,20060612,000000,62.1815,62.2648,60.2976,60.2976,483137.36732961,0
+MTG.US,D,20060613,000000,59.9372,60.3446,58.2276,58.5343,1724442.1214669,0
+MTG.US,D,20060614,000000,58.2854,58.8948,58.2854,58.6068,1474211.6978944,0
+MTG.US,D,20060615,000000,58.6724,60.2535,58.5715,59.8186,908673.73044622,0
+MTG.US,D,20060616,000000,59.5688,59.8921,58.8576,59.4864,1066759.2878983,0
+MTG.US,D,20060619,000000,59.5227,59.8647,59.0976,59.6893,1199400.1230973,0
+MTG.US,D,20060620,000000,59.6981,60.0871,59.4111,59.799,891132.82671948,0
+MTG.US,D,20060621,000000,59.7902,60.235,59.5414,59.7814,777763.09961269,0
+MTG.US,D,20060622,000000,59.7902,60.0115,59.171,59.467,730448.39002577,0
+MTG.US,D,20060623,000000,59.2347,59.4473,58.6068,59.2083,765310.73202875,0
+MTG.US,D,20060626,000000,59.1984,59.8647,59.1984,59.752,725464.9931453,0
+MTG.US,D,20060627,000000,59.56,59.6138,59.0888,59.0976,757950.98366575,0
+MTG.US,D,20060628,000000,59.273,59.3024,58.5079,58.5618,760764.2245102,0
+MTG.US,D,20060629,000000,58.7831,59.6981,58.6626,59.513,1874192.0748783,0
+MTG.US,D,20060630,000000,59.5688,60.1957,59.3376,60.0302,1013161.7418101,0
+MTG.US,D,20060703,000000,60.0684,60.2976,59.8744,60.2702,378974.98144811,0
+MTG.US,D,20060705,000000,60.0488,60.2154,59.1073,59.4864,1224412.0390666,0
+MTG.US,D,20060706,000000,59.365,59.5766,58.9134,59.2249,1141362.2295224,0
+MTG.US,D,20060707,000000,59.0976,59.7255,58.8663,59.2249,1103899.9875083,0
+MTG.US,D,20060710,000000,59.3376,59.4767,58.5989,58.7831,922098.89139909,0
+MTG.US,D,20060711,000000,58.7743,58.8017,57.9063,58.2276,1163344.5015054,0
+MTG.US,D,20060712,000000,58.4118,58.5812,57.8064,57.9063,991074.33056478,0
+MTG.US,D,20060713,000000,57.6742,57.8788,56.8159,57.0462,1078993.2108013,0
+MTG.US,D,20060714,000000,57.2597,57.6653,56.3644,56.863,1570687.6891609,0
+MTG.US,D,20060717,000000,56.7435,57.4606,56.7435,57.3234,1654492.8681627,0
+MTG.US,D,20060718,000000,57.537,57.8788,53.491,54.0827,5367579.8280937,0
+MTG.US,D,20060719,000000,53.8535,54.9046,53.8339,54.7195,3636207.7022389,0
+MTG.US,D,20060720,000000,54.4884,54.8576,54.0641,54.1944,2050577.9885928,0
+MTG.US,D,20060721,000000,54.3511,54.36,52.9552,53.3068,1878198.5953118,0
+MTG.US,D,20060724,000000,53.5185,54.1111,53.4558,53.9633,1514274.8606893,0
+MTG.US,D,20060725,000000,54.12,54.12,53.491,53.9436,1283858.5946029,0
+MTG.US,D,20060726,000000,53.8535,53.9348,53.639,53.8153,1514707.6669731,0
+MTG.US,D,20060727,000000,53.8887,53.9436,52.2371,52.4497,1245960.4839962,0
+MTG.US,D,20060728,000000,52.8268,53.2069,52.4017,52.9188,1178609.0891642,0
+MTG.US,D,20060731,000000,53.1031,53.1031,52.3096,52.5584,1071632.4416688,0
+MTG.US,D,20060801,000000,52.338,52.5496,51.5513,51.8766,1194743.3724688,0
+MTG.US,D,20060802,000000,52.0891,52.5496,51.7267,52.4683,1216726.6652213,0
+MTG.US,D,20060803,000000,52.1166,53.1129,51.9961,53.0208,1082784.3488624,0
+MTG.US,D,20060804,000000,53.3813,53.9348,52.0607,52.2077,902501.13705495,0
+MTG.US,D,20060807,000000,51.9961,52.6701,51.8942,52.1254,798336.70963437,0
+MTG.US,D,20060808,000000,52.2174,52.3918,51.6993,51.8482,883010.56351221,0
+MTG.US,D,20060809,000000,51.709,51.9294,50.0475,50.1299,1191388.1030001,0
+MTG.US,D,20060810,000000,49.9633,50.9596,49.8349,50.8018,994211.15535251,0
+MTG.US,D,20060811,000000,50.749,51.0909,50.3248,50.6745,785778.18201856,0
+MTG.US,D,20060814,000000,51.0722,51.7267,50.8018,51.3035,888750.35061972,0
+MTG.US,D,20060815,000000,51.9961,52.4947,51.8119,52.4761,928055.08164848,0
+MTG.US,D,20060816,000000,52.6437,54.4609,52.6437,54.3424,2501127.2884483,0
+MTG.US,D,20060817,000000,54.1111,54.7578,53.9534,54.7019,983169.49126894,0
+MTG.US,D,20060818,000000,54.7195,54.8576,54.1846,54.3325,875755.95441155,0
+MTG.US,D,20060821,000000,54.1111,54.2394,53.6223,53.8241,505225.79934444,0
+MTG.US,D,20060822,000000,53.8339,54.4247,53.7957,54.3511,912786.41091147,0
+MTG.US,D,20060823,000000,54.5275,54.6735,53.925,54.3688,972772.95353285,0
+MTG.US,D,20060824,000000,54.406,54.7107,54.2199,54.3962,1211852.4906812,0
+MTG.US,D,20060825,000000,54.2033,54.3042,52.8542,53.0932,1616489.6182938,0
+MTG.US,D,20060828,000000,52.9188,53.6223,52.9188,53.2795,1004713.8531205,0
+MTG.US,D,20060829,000000,53.1501,53.297,52.532,52.9845,1207954.1718189,0
+MTG.US,D,20060830,000000,53.0296,53.4558,52.7622,52.9288,899577.65310049,0
+MTG.US,D,20060831,000000,52.9288,53.5096,52.6524,53.4459,659524.30181361,0
+MTG.US,D,20060901,000000,53.6684,54.211,53.5272,53.973,911054.1650069,0
+MTG.US,D,20060905,000000,53.8887,53.9817,53.6585,53.8339,777979.50275457,0
+MTG.US,D,20060906,000000,53.6782,53.7123,52.8542,52.8542,960105.20357656,0
+MTG.US,D,20060907,000000,52.624,53.5185,52.3281,53.4175,1313310.8580588,0
+MTG.US,D,20060908,000000,53.5096,53.9994,53.1031,53.8437,1033300.5040089,0
+MTG.US,D,20060911,000000,53.537,54.9615,53.537,54.8949,1219432.7252643,0
+MTG.US,D,20060912,000000,55.0986,56.4741,54.9419,56.3447,1347849.6161185,0
+MTG.US,D,20060913,000000,56.7249,57.4009,56.2527,57.2842,1322078.2476135,0
+MTG.US,D,20060914,000000,57.0285,57.2333,56.4466,57.1579,1173089.7882767,0
+MTG.US,D,20060915,000000,57.4694,57.4694,56.9355,57.2509,1252783.3075827,0
+MTG.US,D,20060918,000000,57.4459,57.6027,56.8434,57.1676,642091.59965782,0
+MTG.US,D,20060919,000000,57.1295,57.1295,55.903,56.3545,1151541.3433471,0
+MTG.US,D,20060920,000000,56.7151,56.9179,56.4104,56.5123,1082135.1394367,0
+MTG.US,D,20060921,000000,56.3545,56.6495,55.7717,55.9843,2519749.1871149,0
+MTG.US,D,20060922,000000,56.0137,56.1508,55.1917,55.4777,889398.53927583,0
+MTG.US,D,20060925,000000,55.5503,55.6453,54.8949,55.56,1101733.9145503,0
+MTG.US,D,20060926,000000,55.5503,55.7903,54.9703,55.4777,1375568.6129004,0
+MTG.US,D,20060927,000000,55.5316,56.0518,55.0252,55.32,963246.11144243,0
+MTG.US,D,20060928,000000,55.422,55.6256,55.273,55.514,711932.65139102,0
+MTG.US,D,20060929,000000,55.663,55.7903,55.2005,55.3846,852692.68748871,0
+MTG.US,D,20061002,000000,55.5689,55.8481,54.8665,55.079,560990.43916007,0
+MTG.US,D,20061003,000000,55.1262,55.8197,55.1085,55.2103,1195288.4634016,0
+MTG.US,D,20061004,000000,55.0075,56.5936,55.0075,56.5779,806566.15364305,0
+MTG.US,D,20061005,000000,56.4839,56.7346,56.1135,56.3183,811763.91212631,0
+MTG.US,D,20061006,000000,56.2624,56.5211,55.6717,56.0038,467438.95261746,0
+MTG.US,D,20061009,000000,55.9206,56.7346,55.6991,56.6406,551676.93790293,0
+MTG.US,D,20061010,000000,57.0462,57.6653,57.0374,57.5272,2128864.8874766,0
+MTG.US,D,20061011,000000,57.3234,57.437,56.335,56.8257,1081485.9300111,0
+MTG.US,D,20061012,000000,55.9372,56.5211,54.7195,55.4592,2352782.9346894,0
+MTG.US,D,20061013,000000,55.56,55.8099,55.0888,55.6717,827898.19543083,0
+MTG.US,D,20061016,000000,55.6815,56.0695,55.6717,55.7079,656274.17160726,0
+MTG.US,D,20061017,000000,55.4777,55.8765,55.3572,55.56,770725.91442344,0
+MTG.US,D,20061018,000000,55.9206,56.4565,55.6991,56.3447,960754.4130022,0
+MTG.US,D,20061019,000000,55.1819,55.3396,54.0925,54.6284,2006076.5198504,0
+MTG.US,D,20061020,000000,54.6735,54.7107,53.5655,53.7418,1094586.486251,0
+MTG.US,D,20061023,000000,53.8055,54.5891,53.8055,54.1944,871750.45474769,0
+MTG.US,D,20061024,000000,54.2033,54.3042,53.7418,53.7771,729255.11043681,0
+MTG.US,D,20061025,000000,53.6859,54.4511,53.6859,54.2493,746257.04784793,0
+MTG.US,D,20061026,000000,54.4981,54.9516,54.211,54.9233,372801.3672873,0
+MTG.US,D,20061027,000000,54.9233,55.4317,54.5275,54.7293,801694.02064213,0
+MTG.US,D,20061030,000000,54.8204,55.0428,54.5462,54.9046,355585.06827338,0
+MTG.US,D,20061031,000000,55.0693,55.2916,54.1846,54.2678,953932.61018528,0
+MTG.US,D,20061101,000000,54.4884,54.5462,53.6027,53.6027,869259.77707699,0
+MTG.US,D,20061102,000000,53.5655,53.9064,53.4274,53.8711,602351.00003669,0
+MTG.US,D,20061103,000000,54.2678,54.406,53.2343,53.6782,575933.48441472,0
+MTG.US,D,20061106,000000,53.7869,54.1944,53.5556,54.0279,683887.00835727,0
+MTG.US,D,20061107,000000,53.9817,54.7862,53.8437,54.3688,618378.1025398,0
+MTG.US,D,20061108,000000,53.9348,54.1748,53.6929,53.9817,666560.46623334,0
+MTG.US,D,20061109,000000,54.0641,54.2394,53.7604,53.8535,508693.35346222,0
+MTG.US,D,20061110,000000,54.0279,54.9135,53.8241,54.7762,729472.53434824,0
+MTG.US,D,20061113,000000,54.9516,55.2632,54.6088,54.8301,544747.95428461,0
+MTG.US,D,20061114,000000,54.9233,55.5973,54.6647,55.2828,830497.07467247,0
+MTG.US,D,20061115,000000,55.56,56.0597,55.4317,55.8765,657141.82571387,0
+MTG.US,D,20061116,000000,56.2439,56.9179,56.1234,56.8072,768559.84146558,0
+MTG.US,D,20061117,000000,56.4466,56.7788,56.1791,56.4015,606683.14595244,0
+MTG.US,D,20061120,000000,55.9471,56.1791,55.273,55.3936,968876.67620947,0
+MTG.US,D,20061121,000000,55.4121,55.6453,55.0693,55.079,451305.69008248,0
+MTG.US,D,20061122,000000,54.9516,55.2916,54.3962,54.7479,771267.94304768,0
+MTG.US,D,20061124,000000,54.1846,54.6822,54.1014,54.4422,273402.91283578,0
+MTG.US,D,20061127,000000,54.1376,54.1846,51.9393,52.0039,2269516.7220033,0
+MTG.US,D,20061128,000000,51.9588,53.6929,51.9196,53.2167,1695424.7058336,0
+MTG.US,D,20061129,000000,53.2167,54.1944,53.0394,53.1501,1126529.4273778,0
+MTG.US,D,20061130,000000,53.2598,53.7771,53.1598,53.5272,1168649.44079,0
+MTG.US,D,20061201,000000,53.8241,53.8241,53.0571,53.4362,1301831.2838438,0
+MTG.US,D,20061204,000000,53.6684,54.6451,53.5655,54.4344,1223763.8504104,0
+MTG.US,D,20061205,000000,54.4884,54.5373,54.0925,54.3424,602895.07020001,0
+MTG.US,D,20061206,000000,54.2581,54.5373,54.0357,54.1748,1036009.6263605,0
+MTG.US,D,20061207,000000,54.1846,57.4606,54.1846,57.1392,4829005.4879698,0
+MTG.US,D,20061208,000000,57.0285,57.4527,56.2624,56.2624,2503072.8751862,0
+MTG.US,D,20061211,000000,56.2165,56.2165,55.422,55.5316,1261877.3433894,0
+MTG.US,D,20061212,000000,55.6256,56.1234,55.422,55.9117,746474.47175935,0
+MTG.US,D,20061213,000000,56.0695,56.4378,55.8931,55.9558,796063.4558751,0
+MTG.US,D,20061214,000000,55.9558,57.3812,55.8393,57.0746,1016085.2257646,0
+MTG.US,D,20061215,000000,57.3714,57.5174,57.1295,57.3812,1021281.9634782,0
+MTG.US,D,20061218,000000,57.197,57.2509,56.7533,56.9649,639274.27573523,0
+MTG.US,D,20061219,000000,56.8257,57.3714,56.6024,57.1108,775490.86662296,0
+MTG.US,D,20061220,000000,57.1873,57.9161,56.9179,57.779,590659.10575793,0
+MTG.US,D,20061221,000000,57.5468,57.585,56.9551,57.1481,670460.82663487,0
+MTG.US,D,20061222,000000,57.4459,57.4606,57.0462,57.1392,353310.79374457,0
+MTG.US,D,20061226,000000,57.1873,57.8691,57.1873,57.7887,282931.79646526,0
+MTG.US,D,20061227,000000,58.1091,58.5989,57.9886,58.5989,599320.33528083,0
+MTG.US,D,20061228,000000,58.498,58.643,58.1287,58.1728,458234.67370079,0
+MTG.US,D,20061229,000000,58.3678,58.3678,57.6742,57.7594,376807.88772069,0
+MTG.US,D,20070103,000000,58.4795,58.8194,57.9534,58.6068,742141.30507405,0
+MTG.US,D,20070104,000000,58.6068,58.9516,57.8593,58.8282,1022472.1807586,0
+MTG.US,D,20070105,000000,58.4608,58.7655,58.2121,58.4412,1168649.44079,0
+MTG.US,D,20070108,000000,58.257,58.2669,57.3136,58.0728,1037417.2675523,0
+MTG.US,D,20070109,000000,57.9984,58.1826,56.5308,57.6389,953285.44229873,0
+MTG.US,D,20070110,000000,57.4096,57.6389,56.0137,56.8806,2120960.0481807,0
+MTG.US,D,20070111,000000,55.4121,57.9984,54.074,56.5682,2208122.5381903,0
+MTG.US,D,20070112,000000,56.7151,57.4273,56.0861,57.3234,1218565.0711577,0
+MTG.US,D,20070116,000000,57.1873,57.5654,56.9179,57.1295,975157.47117168,0
+MTG.US,D,20070117,000000,57.3039,57.5468,56.8532,57.0374,817068.85141099,0
+MTG.US,D,20070118,000000,57.0374,57.5556,56.8159,57.0031,712363.41613571,0
+MTG.US,D,20070119,000000,57.3528,57.585,56.9649,57.2412,915494.51249359,0
+MTG.US,D,20070122,000000,57.2333,57.3528,56.6582,56.7435,1016844.6783001,0
+MTG.US,D,20070123,000000,56.382,56.6778,56.2262,56.5495,1315367.7086762,0
+MTG.US,D,20070124,000000,56.7621,57.6027,56.6582,57.4694,1094803.9101626,0
+MTG.US,D,20070125,000000,57.4459,57.6212,56.0695,56.2165,1080620.3174435,0
+MTG.US,D,20070126,000000,56.2165,56.6495,55.9284,56.4202,1024639.274486,0
+MTG.US,D,20070129,000000,56.142,56.3007,55.7814,56.0861,995080.85099818,0
+MTG.US,D,20070130,000000,56.1135,56.8718,56.1135,56.6866,622274.37986319,0
+MTG.US,D,20070131,000000,56.6778,57.0746,56.2066,57.0031,1167133.5980273,0
+MTG.US,D,20070201,000000,57.0031,57.7104,56.6778,57.6653,993347.58432406,0
+MTG.US,D,20070202,000000,57.8788,58.7399,57.585,58.5989,1620495.1179577,0
+MTG.US,D,20070205,000000,58.5989,58.7106,57.9347,58.1189,783610.06752161,0
+MTG.US,D,20070206,000000,63.2641,64.7403,63.2454,64.7306,7551556.0628821,0
+MTG.US,D,20070207,000000,64.5562,64.6386,63.4198,63.5766,2410710.5851543,0
+MTG.US,D,20070208,000000,63.1974,63.1974,60.5376,61.6544,3699983.3413823,0
+MTG.US,D,20070209,000000,61.582,62.0149,59.9656,60.5279,2680215.1791277,0
+MTG.US,D,20070212,000000,60.519,60.7033,58.7655,59.2925,2413209.4289812,0
+MTG.US,D,20070213,000000,59.5688,60.3251,59.2543,60.2535,2379370.9188241,0
+MTG.US,D,20070214,000000,60.2535,62.255,60.1498,61.1009,2909201.3470926,0
+MTG.US,D,20070215,000000,60.9903,61.3047,60.3731,60.9266,1522504.3046979,0
+MTG.US,D,20070216,000000,60.5847,60.9638,60.3985,60.5759,930219.11306728,0
+MTG.US,D,20070220,000000,60.6307,61.6005,60.1683,61.1862,1411842.6791733,0
+MTG.US,D,20070221,000000,60.8159,61.195,60.1409,60.761,1763964.276407,0
+MTG.US,D,20070222,000000,60.7414,61.1577,59.3024,59.5688,1478650.003842,0
+MTG.US,D,20070223,000000,59.6432,59.6795,57.4792,58.6724,2491487.1409392,0
+MTG.US,D,20070226,000000,58.9516,58.9702,57.2842,58.0258,1839167.430519,0
+MTG.US,D,20070227,000000,54.9978,57.8152,54.9978,55.9646,3491979.0912539,0
+MTG.US,D,20070228,000000,55.9646,56.3007,55.2916,55.7344,3081928.8227858,0
+MTG.US,D,20070301,000000,55.4121,55.7814,53.3068,54.7391,4732862.2675724,0
+MTG.US,D,20070302,000000,54.4422,54.4687,52.8091,53.2246,4725163.623723,0
+MTG.US,D,20070305,000000,53.2246,53.2598,51.3201,52.2371,3955199.2033743,0
+MTG.US,D,20070306,000000,53.5655,54.4158,53.5655,54.211,3938520.8499065,0
+MTG.US,D,20070307,000000,54.166,55.7628,54.0279,54.5462,3407956.4883408,0
+MTG.US,D,20070308,000000,55.0428,55.5874,54.1474,54.5078,2894933.0305019,0
+MTG.US,D,20070309,000000,54.8126,54.9978,53.4558,54.166,2835055.710221,0
+MTG.US,D,20070312,000000,54.166,54.5804,53.5185,54.406,2540646.3810799,0
+MTG.US,D,20070313,000000,53.7026,54.8488,52.2723,53.1129,7364776.6737402,0
+MTG.US,D,20070314,000000,53.5655,53.9534,50.4159,52.3194,10442048.745897,0
+MTG.US,D,20070315,000000,52.338,55.3936,52.338,53.9633,4532211.6411899,0
+MTG.US,D,20070316,000000,54.1288,54.2953,52.5123,52.7524,2651024.2326732,0
+MTG.US,D,20070319,000000,53.0932,53.6929,52.8914,53.0492,2049503.1182702,0
+MTG.US,D,20070320,000000,53.25,55.4689,53.0296,54.406,3912209.4943164,0
+MTG.US,D,20070321,000000,54.4884,57.5272,54.3511,56.7982,4518672.1540488,0
+MTG.US,D,20070322,000000,57.1873,57.1873,55.4503,55.6453,3675827.8510547,0
+MTG.US,D,20070323,000000,55.5973,56.6318,55.1359,55.7903,2725787.4351146,0
+MTG.US,D,20070326,000000,55.6914,55.8294,54.6284,55.3572,1722819.0979028,0
+MTG.US,D,20070327,000000,54.4884,55.2632,54.3424,54.4511,2414176.097733,0
+MTG.US,D,20070328,000000,54.3042,54.3776,53.2598,53.6684,3222197.8687361,0
+MTG.US,D,20070329,000000,54.4511,54.5891,53.6487,53.8623,3764045.8167656,0
+MTG.US,D,20070330,000000,53.925,54.6372,53.8437,54.4158,2031302.7974225,0
+MTG.US,D,20070402,000000,54.2581,54.2678,52.6045,53.2598,2800298.5074804,0
+MTG.US,D,20070403,000000,53.6585,54.3042,53.5185,54.1111,1999130.18315,0
+MTG.US,D,20070404,000000,53.9897,54.0357,52.9003,53.1785,2105362.6896528,0
+MTG.US,D,20070405,000000,53.1972,53.5185,52.6338,52.7622,2093354.3568174,0
+MTG.US,D,20070409,000000,52.7622,53.0129,52.1793,52.3194,2927740.5634266,0
+MTG.US,D,20070410,000000,52.5496,53.5272,52.4301,53.0041,2281210.6578212,0
+MTG.US,D,20070411,000000,52.2077,53.7604,52.2077,52.7622,4131128.8331057,0
+MTG.US,D,20070412,000000,50.6099,53.4362,50.1465,52.6338,8891082.3241945,0
+MTG.US,D,20070413,000000,53.4558,54.3424,52.5761,54.0083,4169318.8837998,0
+MTG.US,D,20070416,000000,54.3042,55.1633,53.6684,54.3962,4175301.6140572,0
+MTG.US,D,20070417,000000,54.5891,56.1508,54.166,55.9206,4469799.7501481,0
+MTG.US,D,20070418,000000,55.9206,58.1649,55.6914,57.6476,7109486.295572,0
+MTG.US,D,20070419,000000,57.4009,58.4608,57.1579,57.8064,4271479.540619,0
+MTG.US,D,20070420,000000,57.9435,58.5519,57.8494,58.451,2034496.7853042,0
+MTG.US,D,20070423,000000,58.4118,58.5166,57.1775,57.2245,3110134.7266368,0
+MTG.US,D,20070424,000000,57.1197,57.2842,55.9745,56.8257,2440158.7655322,0
+MTG.US,D,20070425,000000,57.0833,58.451,56.8072,58.2276,2491831.1402733,0
+MTG.US,D,20070426,000000,58.0444,59.7079,57.779,59.2827,3133806.3722038,0
+MTG.US,D,20070427,000000,59.1632,59.171,58.5519,58.7302,1494141.2023382,0
+MTG.US,D,20070430,000000,58.5079,58.6263,56.7621,56.8982,2429178.3476208,0
+MTG.US,D,20070501,000000,56.9551,57.103,56.1791,56.5936,1835946.9026292,0
+MTG.US,D,20070502,000000,56.9649,57.971,56.6024,57.5556,1437290.4637349,0
+MTG.US,D,20070503,000000,57.6124,58.4118,57.4606,57.9435,1233292.73404,0
+MTG.US,D,20070504,000000,57.9435,58.3041,57.437,57.9534,1142230.9043985,0
+MTG.US,D,20070507,000000,57.9161,58.3864,57.7887,57.9063,737395.74749575,0
+MTG.US,D,20070508,000000,57.7016,58.2021,57.4527,58.0728,1209580.2576916,0
+MTG.US,D,20070509,000000,58.0347,60.0028,57.8494,59.846,3723844.8500831,0
+MTG.US,D,20070510,000000,60.2976,60.9638,59.9195,59.9283,3227594.6772791,0
+MTG.US,D,20070511,000000,59.9283,61.2587,59.9283,60.6768,1714078.2483559,0
+MTG.US,D,20070514,000000,60.5376,60.7885,60.3985,60.5102,1486176.1376396,0
+MTG.US,D,20070515,000000,60.6122,61.3508,59.993,60.04,2022207.7408463,0
+MTG.US,D,20070516,000000,60.0115,60.761,59.9557,60.6493,1726759.2683162,0
+MTG.US,D,20070517,000000,60.519,61.2204,60.1037,60.7228,1414657.9615568,0
+MTG.US,D,20070518,000000,60.7228,61.1862,60.3888,60.9903,1380876.6144936,0
+MTG.US,D,20070521,000000,60.8159,61.3144,60.6866,61.2303,2172066.9165983,0
+MTG.US,D,20070522,000000,61.4331,61.4527,60.5563,61.0637,1126578.4243155,0
+MTG.US,D,20070523,000000,61.055,61.9238,60.7033,61.4428,1627971.234048,0
+MTG.US,D,20070524,000000,61.3693,61.8592,60.1683,60.2154,1464141.8064102,0
+MTG.US,D,20070525,000000,60.3446,60.806,60.1223,60.6866,607131.26377925,0
+MTG.US,D,20070529,000000,60.6866,61.0637,60.5465,61.0001,627906.9861693,0
+MTG.US,D,20070530,000000,60.2702,60.8423,60.1409,60.7228,2117574.155626,0
+MTG.US,D,20070531,000000,60.955,61.4164,59.7902,60.0302,1482766.7673855,0
+MTG.US,D,20070601,000000,60.0302,60.3633,59.1357,60.1683,1771408.7486416,0
+MTG.US,D,20070604,000000,60.1683,60.8345,60.0684,60.2624,1745881.344056,0
+MTG.US,D,20070605,000000,60.0488,60.2251,59.467,59.7715,1634787.9330172,0
+MTG.US,D,20070606,000000,59.6618,59.6618,58.4705,59.4209,1435556.1762913,0
+MTG.US,D,20070607,000000,59.5688,59.8832,57.1873,57.1873,3101961.4249527,0
+MTG.US,D,20070608,000000,57.2686,58.0082,56.4281,57.8593,2256739.7497066,0
+MTG.US,D,20070611,000000,57.8152,58.5911,57.6389,58.257,1484269.3401441,0
+MTG.US,D,20070612,000000,57.7201,58.1287,56.8434,56.8982,2010731.2289398,0
+MTG.US,D,20070613,000000,57.1197,57.1197,55.32,56.4378,3929425.7933303,0
+MTG.US,D,20070614,000000,56.335,57.3333,56.1057,57.1197,1822975.9841204,0
+MTG.US,D,20070615,000000,57.294,57.8397,56.9355,57.1775,1970884.4692869,0
+MTG.US,D,20070618,000000,57.2597,57.4096,56.9845,57.0649,949276.88032625,0
+MTG.US,D,20070619,000000,56.9179,57.1775,56.6318,56.8982,1060695.9168475,0
+MTG.US,D,20070620,000000,57.0031,57.0746,54.9889,55.2005,3845291.9265376,0
+MTG.US,D,20070621,000000,54.8301,55.9372,54.4785,55.7178,2575403.5838206,0
+MTG.US,D,20070622,000000,55.6355,55.7433,54.8126,54.9046,2877176.744403,0
+MTG.US,D,20070625,000000,54.9978,55.1172,53.4274,54.166,3645920.3243851,0
+MTG.US,D,20070626,000000,54.8301,54.8301,53.5096,53.5655,2659688.5245047,0
+MTG.US,D,20070627,000000,53.297,53.5556,52.4398,53.4733,2802040.9610803,0
+MTG.US,D,20070628,000000,53.3715,53.925,53.1598,53.4097,1610640.6088459,0
+MTG.US,D,20070629,000000,52.9649,52.9649,52.1068,52.5123,3050854.5565352,0
+MTG.US,D,20070702,000000,52.9188,53.1972,52.5496,52.9091,1508003.2526528,0
+MTG.US,D,20070703,000000,52.7054,52.9091,51.8667,52.0891,1373187.1575701,0
+MTG.US,D,20070705,000000,51.3122,52.3478,51.3122,51.7452,2148353.4194803,0
+MTG.US,D,20070706,000000,51.7933,53.3715,51.5807,53.3715,2657370.3568859,0
+MTG.US,D,20070709,000000,53.3715,53.9897,53.1217,53.5185,2347587.2177452,0
+MTG.US,D,20070710,000000,52.9288,53.0571,51.5415,51.7267,3438276.4059035,0
+MTG.US,D,20070711,000000,52.5123,52.5123,51.3279,52.142,2794125.9140892,0
+MTG.US,D,20070712,000000,52.2556,52.7719,52.0226,52.6701,2228263.3419281,0
+MTG.US,D,20070713,000000,52.6788,52.9003,52.291,52.624,2099953.6318754,0
+MTG.US,D,20070716,000000,52.624,52.6437,52.2723,52.4104,1159812.6389067,0
+MTG.US,D,20070717,000000,52.3634,52.4497,51.9961,52.2821,2487804.2044492,0
+MTG.US,D,20070718,000000,50.51,52.4203,50.51,51.7168,4063405.8781621,0
+MTG.US,D,20070719,000000,50.5638,52.4398,49.9633,51.5415,5227768.086896,0
+MTG.US,D,20070720,000000,51.5326,51.6091,48.339,49.4019,6848342.8248777,0
+MTG.US,D,20070723,000000,49.4921,49.7145,48.1529,48.5693,4846153.3954248,0
+MTG.US,D,20070724,000000,47.9863,48.1999,44.7564,45.5019,6291520.1877379,0
+MTG.US,D,20070725,000000,44.3292,46.123,44.1725,46.0192,8467943.7487207,0
+MTG.US,D,20070726,000000,44.4665,45.5961,42.943,44.3292,8834824.6526924,0
+MTG.US,D,20070727,000000,44.2833,44.6976,42.9098,42.9363,6283651.0753758,0
+MTG.US,D,20070730,000000,42.9,42.9999,40.1373,41.9664,6536012.8657419,0
+MTG.US,D,20070731,000000,37.506,39.483,34.2271,35.7044,17301164.77247,0
+MTG.US,D,20070801,000000,35.1598,35.5575,19.3942,32.1032,23048104.412127,0
+MTG.US,D,20070802,000000,29.7942,35.7143,29.4161,32.7684,14301635.529034,0
+MTG.US,D,20070803,000000,32.0102,33.3042,30.7258,31.2617,10612767.347142,0
+MTG.US,D,20070806,000000,31.1697,32.8311,26.7161,30.7357,14495947.17659,0
+MTG.US,D,20070807,000000,30.6436,33.7922,30.5887,32.1767,7068410.5293963,0
+MTG.US,D,20070808,000000,33.6629,38.7247,33.3758,37.7725,13514405.812733,0
+MTG.US,D,20070809,000000,35.7867,41.5608,34.3838,38.5954,13955434.395116,0
+MTG.US,D,20070810,000000,36.9418,36.9418,30.9188,33.4405,9688782.0736377,0
+MTG.US,D,20070813,000000,34.4025,35.7769,32.1209,32.305,5109984.5523106,0
+MTG.US,D,20070814,000000,32.305,34.3663,31.3538,31.5938,3957686.8187365,0
+MTG.US,D,20070815,000000,31.5938,32.1483,30.3937,30.6337,4960002.884214,0
+MTG.US,D,20070816,000000,29.6463,32.593,27.9368,32.3893,6510079.1948805,0
+MTG.US,D,20070817,000000,35.6956,37.8646,32.0454,33.8392,5040577.3276306,0
+MTG.US,D,20070820,000000,32.9712,34.2349,32.2316,32.9164,3239257.9900109,0
+MTG.US,D,20070821,000000,33.3406,34.2907,32.648,33.653,2040722.4587114,0
+MTG.US,D,20070822,000000,34.1723,35.7681,31.8152,34.4661,2988595.7809241,0
+MTG.US,D,20070823,000000,35.5379,35.5575,33.7462,34.0047,2713026.7951304,0
+MTG.US,D,20070824,000000,33.94,34.0332,32.4716,33.7187,2266593.2380489,0
+MTG.US,D,20070827,000000,33.5345,33.94,31.9367,32.2413,2570115.997618,0
+MTG.US,D,20070828,000000,31.7232,32.1386,29.7384,29.8206,4264113.6676386,0
+MTG.US,D,20070829,000000,30.0509,30.6181,28.215,29.1634,4146741.5031767,0
+MTG.US,D,20070830,000000,29.1544,29.1544,27.6508,27.6977,5445324.6983532,0
+MTG.US,D,20070831,000000,30.4692,30.4692,27.6977,27.8535,6035007.9484336,0
+MTG.US,D,20070904,000000,27.7066,28.2336,27.4764,28.0209,3955845.3504913,0
+MTG.US,D,20070905,000000,29.5522,29.9519,27.2177,27.7525,8733740.9077351,0
+MTG.US,D,20070906,000000,27.8162,28.1699,25.9049,26.9473,5537035.7374203,0
+MTG.US,D,20070907,000000,26.3948,26.6172,25.8589,25.9049,4304828.0813983,0
+MTG.US,D,20070910,000000,26.0254,26.478,25.2683,25.4161,3009383.7525486,0
+MTG.US,D,20070911,000000,25.4161,26.1175,25.4063,25.8217,2765109.5192255,0
+MTG.US,D,20070912,000000,25.8971,27.7722,25.5641,26.7161,4426748.794918,0
+MTG.US,D,20070913,000000,26.9571,28.4795,26.8483,28.1699,5711363.7797478,0
+MTG.US,D,20070914,000000,27.7525,28.3247,27.4851,28.0583,2418183.638936,0
+MTG.US,D,20070917,000000,27.7722,28.4697,27.5224,28.4452,2963692.0665258,0
+MTG.US,D,20070918,000000,28.6108,31.4283,28.5941,30.9384,4263464.458213,0
+MTG.US,D,20070919,000000,31.6771,33.5433,30.2547,32.259,5092229.286981,0
+MTG.US,D,20070920,000000,32.8223,32.8968,30.7073,31.1235,3298594.3024369,0
+MTG.US,D,20070921,000000,31.6771,31.7888,30.5887,31.4458,2920068.4595852,0
+MTG.US,D,20070924,000000,32.1209,32.1209,30.8013,30.8474,2209531.2001515,0
+MTG.US,D,20070925,000000,30.7533,31.4018,29.8295,31.0667,2201734.5624267,0
+MTG.US,D,20070926,000000,31.4371,31.6125,30.2644,31.0041,2456513.5350568,0
+MTG.US,D,20070927,000000,30.5034,30.7533,29.8206,30.1733,2364801.4752201,0
+MTG.US,D,20070928,000000,30.1997,30.2458,29.5522,29.8382,1516440.9336472,0
+MTG.US,D,20071001,000000,30.0058,30.7533,29.323,30.2458,2398152.0575386,0
+MTG.US,D,20071002,000000,30.3585,32.3795,30.1351,32.0102,2469506.9104953,0
+MTG.US,D,20071003,000000,31.7702,32.2218,31.3342,31.5302,1231125.6403125,0
+MTG.US,D,20071004,000000,31.5938,32.8684,31.5115,32.158,1648541.781761,0
+MTG.US,D,20071005,000000,32.4638,33.9949,31.7623,33.3406,2730133.871804,0
+MTG.US,D,20071008,000000,33.3406,33.5708,32.3893,32.6195,1777065.8534166,0
+MTG.US,D,20071009,000000,32.7871,33.0261,32.0102,32.2767,1528673.8357806,0
+MTG.US,D,20071010,000000,32.3795,32.3795,31.3097,31.4116,1980847.1799697,0
+MTG.US,D,20071011,000000,31.3635,31.6967,30.6083,30.6181,2038570.6765271,0
+MTG.US,D,20071012,000000,30.8013,30.9012,29.3141,29.5621,2398709.3977059,0
+MTG.US,D,20071015,000000,29.7286,29.7286,28.5667,28.7509,2259015.045005,0
+MTG.US,D,20071016,000000,28.7606,29.2221,27.7164,28.5089,3296322.0694473,0
+MTG.US,D,20071017,000000,26.0431,26.6564,23.6714,24.1592,12292528.344427,0
+MTG.US,D,20071018,000000,23.8731,23.9476,22.0442,22.1186,9104810.0291178,0
+MTG.US,D,20071019,000000,22.1186,22.293,19.7184,19.9398,11388945.191662,0
+MTG.US,D,20071022,000000,19.793,19.7997,18.5547,19.2277,10476592.607805,0
+MTG.US,D,20071023,000000,19.2365,19.9027,17.0019,17.7503,9767366.0164568,0
+MTG.US,D,20071024,000000,17.3163,18.4517,16.4317,18.2294,7644135.7768254,0
+MTG.US,D,20071025,000000,17.9257,18.1588,15.0368,16.5317,13723539.03397,0
+MTG.US,D,20071026,000000,18.1863,18.489,15.4422,17.8875,11457919.61006,0
+MTG.US,D,20071029,000000,18.1588,18.7026,17.2429,18.1784,4389718.338418,0
+MTG.US,D,20071030,000000,18.2667,18.4704,17.5465,17.7033,3590080.1476237,0
+MTG.US,D,20071031,000000,17.9071,18.7026,17.5465,17.8777,5115508.9570457,0
+MTG.US,D,20071101,000000,17.1048,17.1586,14.9799,15.8009,9504141.1966761,0
+MTG.US,D,20071102,000000,15.791,17.1871,15.2668,16.6257,9388824.862062,0
+MTG.US,D,20071105,000000,15.7009,17.527,15.6078,17.527,6295232.7265445,0
+MTG.US,D,20071106,000000,17.6847,19.784,17.5103,19.2835,5245144.6467273,0
+MTG.US,D,20071107,000000,18.5174,18.7751,17.7601,18.0903,6508726.6752437,0
+MTG.US,D,20071108,000000,18.0805,18.1784,16.2466,16.9568,7480068.5098855,0
+MTG.US,D,20071109,000000,16.3935,20.7246,16.2172,19.6724,14332064.668937,0
+MTG.US,D,20071112,000000,20.0497,20.7344,18.4801,19.6724,4893028.1533412,0
+MTG.US,D,20071113,000000,20.1623,21.6758,19.7263,21.6758,5834141.9396787,0
+MTG.US,D,20071114,000000,21.9804,23.3931,21.5102,21.86,4042572.992678,0
+MTG.US,D,20071115,000000,21.4917,21.667,20.0407,20.5952,5092305.8446963,0
+MTG.US,D,20071116,000000,20.5952,20.9264,19.4872,20.1701,2563060.438577,0
+MTG.US,D,20071119,000000,20.2338,20.2338,18.5821,19.3217,3167405.0015198,0
+MTG.US,D,20071120,000000,19.0239,19.6626,17.5465,19.3031,4185506.2471203,0
+MTG.US,D,20071121,000000,19.1091,19.8556,17.6396,18.0276,4458583.5344737,0
+MTG.US,D,20071123,000000,19.6813,19.6813,18.2853,19.0523,1110483.951023,0
+MTG.US,D,20071126,000000,19.3492,19.3492,17.8777,17.9354,1800429.2265834,0
+MTG.US,D,20071127,000000,18.0638,18.9239,16.6697,17.3065,3353327.9650202,0
+MTG.US,D,20071128,000000,17.8258,19.3942,17.5465,18.7937,4306143.8533317,0
+MTG.US,D,20071129,000000,18.536,20.2338,18.536,19.9398,3603298.0923606,0
+MTG.US,D,20071130,000000,21.3887,27.4293,21.3887,21.7228,10801777.117723,0
+MTG.US,D,20071203,000000,21.2889,22.4419,20.9449,22.0168,3269863.7230438,0
+MTG.US,D,20071204,000000,21.8414,22.1098,21.2408,21.7502,2042078.0406569,0
+MTG.US,D,20071205,000000,22.4879,22.6262,20.8275,22.0069,3580563.5132287,0
+MTG.US,D,20071206,000000,22.4419,25.0458,22.0442,24.5393,4573319.0512212,0
+MTG.US,D,20071207,000000,24.3728,25.3965,24.2788,24.891,3897216.4313545,0
+MTG.US,D,20071210,000000,24.9076,30.237,24.7039,27.6977,7474871.7721718,0
+MTG.US,D,20071211,000000,28.4991,28.4991,23.644,24.2611,4476540.9121715,0
+MTG.US,D,20071212,000000,24.7695,25.185,20.8626,23.1982,5489800.6478573,0
+MTG.US,D,20071213,000000,22.8475,23.2363,20.511,21.5386,4496049.8595661,0
+MTG.US,D,20071214,000000,21.6278,22.6005,20.9449,21.2986,1815658.0873084,0
+MTG.US,D,20071217,000000,21.4623,21.8414,20.6678,20.9264,1667705.7090519,0
+MTG.US,D,20071218,000000,21.3887,22.0911,20.8901,21.8796,1801537.7823008,0
+MTG.US,D,20071219,000000,21.8414,24.3444,21.7768,22.6005,2608748.0415217,0
+MTG.US,D,20071220,000000,22.2479,22.6262,20.1045,21.4349,2951973.6322391,0
+MTG.US,D,20071221,000000,22.293,22.3518,20.7148,21.6758,2734063.834522,0
+MTG.US,D,20071224,000000,21.7414,22.0824,21.472,21.8414,823194.48940355,0
+MTG.US,D,20071226,000000,22.3861,22.3861,21.6278,22.2205,1228175.6163502,0
+MTG.US,D,20071227,000000,22.3861,22.6359,21.0566,21.1213,1678812.7023858,0
+MTG.US,D,20071228,000000,21.3427,21.3427,20.1338,20.1798,1679734.4572778,0
+MTG.US,D,20071231,000000,20.0035,21.3329,19.4775,20.7148,1707475.9109895,0
+MTG.US,D,20080102,000000,20.4101,20.9822,19.9584,20.1437,1734878.4692149,0
+MTG.US,D,20080103,000000,20.3181,20.3739,18.7662,19.2013,2934532.7639269,0
+MTG.US,D,20080104,000000,19.0151,19.0151,17.7416,18.1197,2483918.1348212,0
+MTG.US,D,20080107,000000,18.1941,18.8671,17.7317,18.011,2457098.4360015,0
+MTG.US,D,20080108,000000,18.1393,18.1393,14.5087,15.2483,9415575.1485532,0
+MTG.US,D,20080109,000000,15.4511,15.7009,12.9285,14.73,6345980.2840849,0
+MTG.US,D,20080110,000000,14.39,17.0019,14.0923,16.467,4371605.8037505,0
+MTG.US,D,20080111,000000,16.422,18.203,14.5929,16.4846,5410369.4663223,0
+MTG.US,D,20080114,000000,16.7246,16.7246,15.5432,16.5317,2219126.4338009,0
+MTG.US,D,20080115,000000,16.3445,16.3445,15.5235,15.6911,1905583.800455,0
+MTG.US,D,20080116,000000,15.3865,15.9126,14.4067,14.5654,3527243.6164546,0
+MTG.US,D,20080117,000000,14.1491,14.1491,10.7409,12.4593,7002458.6095996,0
+MTG.US,D,20080118,000000,12.4778,13.1508,11.4805,13.0333,4102549.3276039,0
+MTG.US,D,20080122,000000,12.0429,15.0074,11.6363,14.8212,3225570.4912869,0
+MTG.US,D,20080123,000000,12.1809,15.6078,9.6055,14.8692,12638248.695893,0
+MTG.US,D,20080124,000000,14.8594,15.9036,14.4342,15.4609,5035948.1377795,0
+MTG.US,D,20080125,000000,15.9223,16.4405,15.118,16.1613,2071857.9711343,0
+MTG.US,D,20080128,000000,16.3935,16.3935,15.2483,15.7195,1324732.2484102,0
+MTG.US,D,20080129,000000,15.5716,17.1871,15.5716,16.5404,2049598.0498372,0
+MTG.US,D,20080130,000000,16.6697,16.9372,15.7009,15.839,2515704.8982086,0
+MTG.US,D,20080131,000000,15.2111,17.4457,15.2111,17.0019,2974447.9151389,0
+MTG.US,D,20080201,000000,17.0479,17.8258,15.4609,16.7061,3347869.9103049,0
+MTG.US,D,20080204,000000,16.9471,16.9471,15.9497,16.3004,1318254.4449274,0
+MTG.US,D,20080205,000000,15.9311,15.9311,14.49,14.6567,1890250.8212371,0
+MTG.US,D,20080206,000000,14.6938,14.7771,13.6045,14.1854,2258724.1256869,0
+MTG.US,D,20080207,000000,13.8806,14.9261,13.8806,14.6664,1459452.3911565,0
+MTG.US,D,20080208,000000,14.831,14.831,13.5858,14.0747,1565575.6753188,0
+MTG.US,D,20080211,000000,13.7328,14.1119,12.7903,12.9373,2540395.2717737,0
+MTG.US,D,20080212,000000,13.1038,13.8983,12.6904,13.0951,2557348.2122471,0
+MTG.US,D,20080213,000000,11.9596,12.1076,10.8977,11.6461,7275527.7307968,0
+MTG.US,D,20080214,000000,11.8861,12.3583,11.5442,12.1261,5075012.987967,0
+MTG.US,D,20080215,000000,12.1076,12.469,11.5992,12.4493,2971729.6058614,0
+MTG.US,D,20080219,000000,12.662,13.0235,12.1535,12.3927,1509326.1699731,0
+MTG.US,D,20080220,000000,12.4024,12.81,12.0615,12.4964,1521886.739128,0
+MTG.US,D,20080221,000000,12.228,13.1508,12.228,12.4493,1632338.0861279,0
+MTG.US,D,20080222,000000,12.274,13.8542,11.8861,13.6691,1943792.2250008,0
+MTG.US,D,20080225,000000,13.8445,15.3952,13.3154,14.7584,3734696.6510328,0
+MTG.US,D,20080226,000000,14.6664,15.5069,14.4528,15.1738,4043955.1146313,0
+MTG.US,D,20080227,000000,15.6626,16.0516,14.8143,15.4226,2285705.1060934,0
+MTG.US,D,20080228,000000,15.2199,15.2385,14.5929,14.7399,2349682.8576051,0
+MTG.US,D,20080229,000000,14.5371,14.6467,13.6221,13.6779,2543262.6134037,0
+MTG.US,D,20080303,000000,13.7699,14.0845,13.0597,13.6779,1655764.747006,0
+MTG.US,D,20080304,000000,13.5289,13.5858,12.5787,13.1038,2816616.5293016,0
+MTG.US,D,20080305,000000,13.1313,14.7771,12.8844,13.3537,2989342.9842253,0
+MTG.US,D,20080306,000000,13.5476,13.8542,12.5062,13.3057,1503361.8135674,0
+MTG.US,D,20080307,000000,13.0431,13.5673,12.0703,12.469,1681423.8308619,0
+MTG.US,D,20080310,000000,12.7718,13.4281,11.6843,11.7568,1694945.9649208,0
+MTG.US,D,20080311,000000,12.2457,13.8542,12.1448,13.8542,1763824.4309804,0
+MTG.US,D,20080312,000000,13.8445,13.8445,11.8215,11.9322,1679599.7156989,0
+MTG.US,D,20080313,000000,11.5256,13.2067,11.4325,12.4964,1390667.8358942,0
+MTG.US,D,20080314,000000,12.7434,13.3928,11.5442,11.8773,1826866.1368266,0
+MTG.US,D,20080317,000000,10.6302,11.9596,10.6302,11.8676,1780901.9053373,0
+MTG.US,D,20080318,000000,12.0252,12.9285,11.9322,12.9285,1916966.401564,0
+MTG.US,D,20080319,000000,12.6071,12.6904,11.8676,12.0986,4384914.5969762,0
+MTG.US,D,20080320,000000,12.1712,12.4593,11.2484,12.0615,3669628.7176554,0
+MTG.US,D,20080324,000000,12.0615,12.709,11.5795,12.2829,7016120.5890852,0
+MTG.US,D,20080325,000000,11.0447,11.7941,10.6204,11.3151,25836264.949042,0
+MTG.US,D,20080326,000000,11.3512,11.3512,10.2521,10.4265,10977107.555735,0
+MTG.US,D,20080327,000000,10.2716,10.6037,9.89154,9.91993,4930746.6085093,0
+MTG.US,D,20080328,000000,10.1315,10.1315,8.86625,9.27036,8885116.9470193,0
+MTG.US,D,20080331,000000,9.33806,9.97381,9.23676,9.72403,4505632.843981,0
+MTG.US,D,20080401,000000,10.1864,10.6753,10.0209,10.6576,4977812.250329,0
+MTG.US,D,20080402,000000,10.7047,11.0926,10.5557,10.7331,5987162.4386874,0
+MTG.US,D,20080403,000000,10.8879,11.026,10.4265,10.5744,4049249.8462206,0
+MTG.US,D,20080404,000000,10.6204,10.7233,10.1579,10.1579,3269768.7914769,0
+MTG.US,D,20080407,000000,10.399,10.7586,10.2805,10.4657,3902804.1238008,0
+MTG.US,D,20080408,000000,10.2521,10.7134,10.1579,10.6116,2312004.212449,0
+MTG.US,D,20080409,000000,10.5656,10.787,9.94542,10.0669,2976484.3503656,0
+MTG.US,D,20080410,000000,10.0669,10.1218,9.69759,10.0581,3169294.4459332,0
+MTG.US,D,20080411,000000,9.92974,10.4363,9.75244,9.96408,1722663.9409331,0
+MTG.US,D,20080414,000000,10.0111,10.1414,9.69759,9.79065,1713518.8666496,0
+MTG.US,D,20080415,000000,9.76224,9.97381,9.51243,9.67799,1898945.7361548,0
+MTG.US,D,20080416,000000,10.639,10.6479,9.22695,9.69759,3180750.5424488,0
+MTG.US,D,20080417,000000,9.91993,11.6843,9.89154,11.5344,8184740.4275586,0
+MTG.US,D,20080418,000000,11.7852,12.136,11.5541,12.0066,4758809.2084377,0
+MTG.US,D,20080421,000000,12.1909,12.8197,11.9968,12.5876,3128802.5599327,0
+MTG.US,D,20080422,000000,12.4309,12.569,11.9322,12.3299,3198307.7784881,0
+MTG.US,D,20080423,000000,12.1909,12.1909,10.4265,10.6302,8344717.470963,0
+MTG.US,D,20080424,000000,10.833,11.9694,10.6479,11.7196,3118496.8706854,0
+MTG.US,D,20080425,000000,11.7471,12.0615,11.3051,11.6755,2982389.5021381,0
+MTG.US,D,20080428,000000,11.5628,11.9782,11.1749,11.9694,1648862.3033957,0
+MTG.US,D,20080429,000000,11.7941,12.1535,11.5089,11.9322,1825194.1163247,0
+MTG.US,D,20080430,000000,12.0703,12.376,11.7568,12.034,2997926.6352634,0
+MTG.US,D,20080501,000000,11.9135,12.6247,11.5541,12.5787,2951813.3714218,0
+MTG.US,D,20080502,000000,12.81,13.0597,12.5787,12.8384,1740379.3962507,0
+MTG.US,D,20080505,000000,12.662,12.9844,12.0429,12.1634,1651781.704272,0
+MTG.US,D,20080506,000000,12.9373,12.9373,11.5541,12.376,2309622.7571188,0
+MTG.US,D,20080507,000000,12.3299,12.5317,12.1909,12.2829,656914.19410707,0
+MTG.US,D,20080508,000000,11.8773,12.1163,11.5541,11.5992,1465079.8936148,0
+MTG.US,D,20080509,000000,11.5442,11.5541,11.2111,11.268,2165096.0814289,0
+MTG.US,D,20080512,000000,11.4238,11.9596,11.1915,11.5892,1738927.8619689,0
+MTG.US,D,20080513,000000,11.5442,11.896,11.1817,11.3591,1703688.8560066,0
+MTG.US,D,20080514,000000,11.4512,11.7019,11.3591,11.5344,1661691.3349388,0
+MTG.US,D,20080515,000000,11.6363,12.2369,11.3512,12.2193,1731523.1997462,0
+MTG.US,D,20080516,000000,12.1634,12.1634,11.6755,11.9322,1294305.1500462,0
+MTG.US,D,20080519,000000,11.9968,12.3486,11.7274,11.8676,1581055.64535,0
+MTG.US,D,20080520,000000,11.8312,12.0986,11.3051,11.3964,1492103.7463419,0
+MTG.US,D,20080521,000000,11.3591,11.4904,10.8604,10.9447,2470408.2499967,0
+MTG.US,D,20080522,000000,10.9908,11.3415,10.8977,11.1474,2085989.5046068,0
+MTG.US,D,20080523,000000,11.1817,11.1817,10.5372,10.6204,1880133.9743542,0
+MTG.US,D,20080527,000000,11.0731,11.3512,10.8242,11.026,3203759.7085862,0
+MTG.US,D,20080528,000000,11.1474,11.1749,10.6204,10.7233,2711964.1740423,0
+MTG.US,D,20080529,000000,10.6664,10.8977,10.6204,10.8506,1720561.1556865,0
+MTG.US,D,20080530,000000,10.8604,11.2484,10.5744,11.1014,2331729.5629853,0
+MTG.US,D,20080602,000000,11.0447,11.3679,10.9624,11.2767,1917751.373338,0
+MTG.US,D,20080603,000000,11.3151,12.0802,11.2484,11.7196,2582805.1837345,0
+MTG.US,D,20080604,000000,11.6658,11.896,11.0828,11.5344,2963095.937116,0
+MTG.US,D,20080605,000000,11.5795,11.9694,11.2385,11.7941,1864684.6274092,0
+MTG.US,D,20080606,000000,11.3316,11.4992,10.4176,10.4657,4383888.7235912,0
+MTG.US,D,20080609,000000,10.9996,10.9996,9.53104,9.59571,3110146.9758714,0
+MTG.US,D,20080610,000000,9.6055,10.1766,9.55847,9.9014,2318514.6805571,0
+MTG.US,D,20080611,000000,10.0209,10.0209,8.08116,8.37662,7699691.1588858,0
+MTG.US,D,20080612,000000,8.69041,9.28006,8.47812,8.67208,3295663.6730958,0
+MTG.US,D,20080613,000000,8.74605,9.54967,8.52435,9.09735,1910255.8626267,0
+MTG.US,D,20080616,000000,9.04102,9.74363,9.04102,9.67799,2497465.7881185,0
+MTG.US,D,20080617,000000,10.1679,10.1679,9.1523,9.1523,1850215.2192199,0
+MTG.US,D,20080618,000000,9.10705,9.3743,8.8014,9.04102,1827258.1123288,0
+MTG.US,D,20080619,000000,9.00448,9.09735,8.39503,8.53365,2733691.2536409,0
+MTG.US,D,20080620,000000,8.65348,8.65348,8.09027,8.49663,3489190.3488785,0
+MTG.US,D,20080623,000000,8.49663,8.73675,7.12992,7.12992,3778353.9433681,0
+MTG.US,D,20080624,000000,7.07427,7.73926,6.74188,7.5453,2791974.1319049,0
+MTG.US,D,20080625,000000,7.58221,8.07156,7.5547,7.61925,1734977.4838601,0
+MTG.US,D,20080626,000000,7.56371,7.72084,6.59414,6.63107,3131684.1923361,0
+MTG.US,D,20080627,000000,7.01901,7.12992,6.34472,6.45562,3935622.8851905,0
+MTG.US,D,20080630,000000,6.4185,6.4185,4.99633,5.64281,11092316.709548,0
+MTG.US,D,20080701,000000,5.36585,6.13244,5.32872,6.03985,6582736.5497668,0
+MTG.US,D,20080702,000000,6.03074,6.67712,5.8643,5.9846,4427969.6352844,0
+MTG.US,D,20080703,000000,6.01223,6.51097,5.81826,6.51097,2379513.8265593,0
+MTG.US,D,20080707,000000,6.51097,6.63107,5.10722,5.35655,5261320.7815829,0
+MTG.US,D,20080708,000000,5.412,7.20358,5.31031,6.92655,7152496.4200207,0
+MTG.US,D,20080709,000000,6.96347,7.6746,5.8643,6.14164,5199735.7138663,0
+MTG.US,D,20080710,000000,6.01223,6.01223,4.06359,4.78394,10733486.614915,0
+MTG.US,D,20080711,000000,4.32214,4.66383,3.71269,3.8327,10364389.620279,0
+MTG.US,D,20080714,000000,4.35926,4.77463,3.47258,3.62951,7187530.251306,0
+MTG.US,D,20080715,000000,3.56477,3.90666,3.24157,3.41723,10080495.23814,0
+MTG.US,D,20080716,000000,3.43564,4.48837,3.28771,3.78646,8134710.4710028,0
+MTG.US,D,20080717,000000,4.20202,6.69584,4.07292,5.26437,15876307.281698,0
+MTG.US,D,20080718,000000,5.28268,5.80915,5.17168,5.48576,8051737.2191739,0
+MTG.US,D,20080721,000000,5.69845,6.03985,5.31031,5.40279,2329061.2714152,0
+MTG.US,D,20080722,000000,5.26437,5.89232,4.68234,5.79984,6480469.7329158,0
+MTG.US,D,20080723,000000,5.72597,6.45562,5.62439,6.37265,6074653.6164878,0
+MTG.US,D,20080724,000000,6.51097,6.55722,5.08881,5.08881,2771717.9812091,0
+MTG.US,D,20080725,000000,5.30129,5.30129,4.66383,5.03336,5168277.6382698,0
+MTG.US,D,20080728,000000,5.07931,5.31972,4.59918,4.61779,3696872.035833,0
+MTG.US,D,20080729,000000,4.7471,5.6335,4.60848,5.61508,5158330.2391301,0
+MTG.US,D,20080730,000000,5.88282,5.99372,5.31031,5.79984,6696290.0153902,0
+MTG.US,D,20080731,000000,5.55973,6.23412,5.33813,5.91073,4103148.5193223,0
+MTG.US,D,20080801,000000,6.04915,6.85267,5.66122,6.51097,7683126.1108367,0
+MTG.US,D,20080804,000000,6.29848,6.8804,6.18769,6.79732,5210764.1079458,0
+MTG.US,D,20080805,000000,6.78792,7.49925,6.78792,7.39756,6019974.0546901,0
+MTG.US,D,20080806,000000,7.20358,7.58221,7.00971,7.38834,3960252.0125833,0
+MTG.US,D,20080807,000000,7.18517,7.24972,6.39096,6.45562,5451852.5195434,0
+MTG.US,D,20080808,000000,6.47403,7.15753,6.28947,6.81584,4396990.3006008,0
+MTG.US,D,20080811,000000,6.78792,7.45311,6.7694,7.23131,3320532.6813299,0
+MTG.US,D,20080812,000000,7.08358,7.19457,6.64949,6.86207,4114235.0972655,0
+MTG.US,D,20080813,000000,6.80643,6.97278,6.50187,6.56642,3487863.34848,0
+MTG.US,D,20080814,000000,6.54791,7.60995,6.46473,7.20358,5156140.6884727,0
+MTG.US,D,20080815,000000,7.61925,7.92413,7.41627,7.91462,6019503.4799335,0
+MTG.US,D,20080818,000000,7.97016,8.09957,7.3421,7.5547,4408330.0293893,0
+MTG.US,D,20080819,000000,7.43459,7.65618,6.57563,6.68653,5536438.587241,0
+MTG.US,D,20080820,000000,6.69584,6.72335,5.80915,6.29848,5913621.0973819,0
+MTG.US,D,20080821,000000,5.95688,6.52028,5.84608,6.13244,3847370.2133153,0
+MTG.US,D,20080822,000000,6.29848,6.57563,5.90133,6.4371,2862634.8615764,0
+MTG.US,D,20080825,000000,6.38166,6.4371,6.08599,6.16927,2644169.7652311,0
+MTG.US,D,20080826,000000,6.18769,6.52948,6.02154,6.28006,3099938.25973,0
+MTG.US,D,20080827,000000,6.70494,6.88971,6.44622,6.49246,4393866.7458171,0
+MTG.US,D,20080828,000000,6.83436,7.39756,6.79732,7.36063,8733878.7116226,0
+MTG.US,D,20080829,000000,7.20358,7.98858,7.04665,7.76708,7230955.8289562,0
+MTG.US,D,20080902,000000,7.99809,8.36732,7.57311,7.94264,5739145.0434714,0
+MTG.US,D,20080903,000000,7.88719,9.44777,7.69292,9.05072,9800302.1663431,0
+MTG.US,D,20080904,000000,8.69971,9.17063,8.42267,8.62594,10547926.024602,0
+MTG.US,D,20080905,000000,8.29335,8.59813,8.04422,8.50584,8261252.2082172,0
+MTG.US,D,20080908,000000,9.41152,9.7064,8.1086,8.1271,13193990.338093,0
+MTG.US,D,20080909,000000,7.81312,8.31197,6.80643,6.85267,8059350.1183821,0
+MTG.US,D,20080910,000000,6.89881,7.29597,5.65211,6.02154,14841761.438854,0
+MTG.US,D,20080911,000000,5.6335,6.4279,5.54121,6.17848,9191066.0757782,0
+MTG.US,D,20080912,000000,6.06768,6.80643,5.91073,6.28947,7273315.7232097,0
+MTG.US,D,20080915,000000,5.6335,6.07699,4.94117,4.94117,8699718.6590612,0
+MTG.US,D,20080916,000000,4.56225,5.43962,4.43292,5.43962,6725377.8641215,0
+MTG.US,D,20080917,000000,5.43042,6.06768,4.95939,5.02426,7686341.5348787,0
+MTG.US,D,20080918,000000,5.48576,8.77367,5.21793,8.77367,13913534.867923,0
+MTG.US,D,20080919,000000,10.927,11.5442,7.41627,9.42818,8056370.4921031,0
+MTG.US,D,20080922,000000,8.98557,9.3743,6.33551,6.44622,4116947.2819258,0
+MTG.US,D,20080923,000000,6.83436,7.32369,6.49246,6.668,2498591.696918,0
+MTG.US,D,20080924,000000,7.12992,8.45029,6.64949,7.24062,2309096.0400377,0
+MTG.US,D,20080925,000000,7.48073,8.07156,7.26834,7.36974,2091885.4694535,0
+MTG.US,D,20080926,000000,6.78792,7.47142,6.49246,7.24972,2424098.9984038,0
+MTG.US,D,20080929,000000,7.29597,7.38834,5.61508,6.20611,2252294.2983722,0
+MTG.US,D,20080930,000000,7.10209,7.10209,6.18769,6.49246,2155872.407891,0
+MTG.US,D,20081001,000000,6.28947,7.7854,6.16005,7.7854,2231703.3352685,0
+MTG.US,D,20081002,000000,7.84085,8.1271,7.26834,7.36063,1735197.97008,0
+MTG.US,D,20081003,000000,7.72084,8.2288,6.94486,7.15753,2296607.9455198,0
+MTG.US,D,20081006,000000,7.0004,7.6654,6.46473,7.24062,3149299.6122391,0
+MTG.US,D,20081007,000000,7.45311,7.45311,6.03985,6.05847,2374161.9318759,0
+MTG.US,D,20081008,000000,5.76301,6.83436,5.54121,6.29848,2687144.1627459,0
+MTG.US,D,20081009,000000,6.4185,6.60345,4.44243,4.72839,4032475.5404162,0
+MTG.US,D,20081010,000000,4.46976,5.78152,3.98963,5.64281,5203983.1359104,0
+MTG.US,D,20081013,000000,6.21551,6.317,5.17168,5.71676,3216413.167769,0
+MTG.US,D,20081014,000000,6.317,6.47403,5.40279,5.67982,5692661.2402878,0
+MTG.US,D,20081015,000000,5.35655,5.532,5.17168,5.21793,2249928.1545851,0
+MTG.US,D,20081016,000000,5.47675,5.95688,4.90375,5.8643,4696428.9612517,0
+MTG.US,D,20081017,000000,5.77201,6.20611,4.88544,5.06099,5619963.0546201,0
+MTG.US,D,20081020,000000,5.30129,5.44884,4.77463,4.87633,4713940.2626618,0
+MTG.US,D,20081021,000000,4.87633,4.94117,4.43292,4.49777,3794584.1790092,0
+MTG.US,D,20081022,000000,4.40541,4.49777,3.58328,3.8327,4647166.6233878,0
+MTG.US,D,20081023,000000,3.90666,3.90666,2.41054,2.50282,7027377.6355411,0
+MTG.US,D,20081024,000000,2.44728,2.67827,2.22568,2.57669,6802943.0789424,0
+MTG.US,D,20081027,000000,2.92779,2.92779,1.97646,1.98556,4551693.0278067,0
+MTG.US,D,20081028,000000,2.3736,2.3736,1.45929,1.96724,11042705.268503,0
+MTG.US,D,20081029,000000,1.81941,3.40782,1.60703,2.74293,16915959.013767,0
+MTG.US,D,20081030,000000,3.00146,3.35257,2.06864,2.22568,32832416.223671,0
+MTG.US,D,20081031,000000,2.26262,3.60189,2.07794,3.58328,15689304.344028,0
+MTG.US,D,20081103,000000,3.50952,3.91567,3.42633,3.722,6485294.910518,0
+MTG.US,D,20081104,000000,3.8327,4.83939,3.82339,4.43292,7864559.7299124,0
+MTG.US,D,20081105,000000,4.27589,5.03336,3.87885,4.13767,7821705.783203,0
+MTG.US,D,20081106,000000,4.01746,4.25748,3.611,3.68506,3499950.2805698,0
+MTG.US,D,20081107,000000,3.67565,3.92517,3.36158,3.37099,3250661.0065105,0
+MTG.US,D,20081110,000000,3.53723,3.64794,2.83532,2.88145,2902317.2773338,0
+MTG.US,D,20081111,000000,2.80739,3.58328,2.76135,3.14018,5635766.6085945,0
+MTG.US,D,20081112,000000,3.32465,3.32465,2.53064,2.67827,4347025.6732954,0
+MTG.US,D,20081113,000000,2.75224,3.0476,2.12408,3.01997,5988363.8844326,0
+MTG.US,D,20081114,000000,2.89987,3.01997,2.46599,2.52124,3686522.4534957,0
+MTG.US,D,20081117,000000,2.89987,2.89987,2.33637,2.3736,2324187.0968752,0
+MTG.US,D,20081118,000000,2.29953,2.3644,1.95803,2.10566,6458884.5402828,0
+MTG.US,D,20081119,000000,2.16092,2.16092,1.84704,1.89327,5455037.3204994,0
+MTG.US,D,20081120,000000,1.81,1.89327,1.66257,1.77317,4008594.6370942,0
+MTG.US,D,20081121,000000,1.98556,2.13329,1.61613,1.78258,3581538.3481368,0
+MTG.US,D,20081124,000000,2.04101,2.26262,1.75465,2.26262,2938588.2812981,0
+MTG.US,D,20081125,000000,2.20735,2.44728,2.00407,2.34598,2825193.0349529,0
+MTG.US,D,20081126,000000,2.18894,2.67827,2.13329,2.67827,1437824.3262029,0
+MTG.US,D,20081128,000000,2.59521,2.73382,2.50282,2.51202,746447.93175137,0
+MTG.US,D,20081201,000000,2.40114,2.40114,1.87476,1.87476,1562375.5628199,0
+MTG.US,D,20081202,000000,1.94872,2.20735,1.90239,2.18894,1746862.3035813,0
+MTG.US,D,20081203,000000,2.17043,2.23518,1.89327,2.06864,3112058.8772145,0
+MTG.US,D,20081204,000000,1.94872,2.18894,1.90239,1.93031,9647577.6905003,0
+MTG.US,D,20081205,000000,1.96724,2.06864,1.89327,2.06864,3345152.621797,0
+MTG.US,D,20081208,000000,2.16092,2.17043,1.94872,2.05022,3699369.8588904,0
+MTG.US,D,20081209,000000,2.05022,2.12408,1.90239,2.06864,2876094.7286935,0
+MTG.US,D,20081210,000000,2.1425,2.53064,2.00407,2.04101,4742674.9251331,0
+MTG.US,D,20081211,000000,2.04101,2.33637,1.9209,2.02259,6769649.6597181,0
+MTG.US,D,20081212,000000,1.97646,2.1425,1.90239,2.1425,2381581.9056416,0
+MTG.US,D,20081215,000000,2.12408,2.20735,1.99487,2.07794,1481532.657015,0
+MTG.US,D,20081216,000000,2.15201,2.19804,1.93031,2.19804,2890658.0476803,0
+MTG.US,D,20081217,000000,2.13329,2.16092,2.05022,2.09646,1453673.8148065,0
+MTG.US,D,20081218,000000,2.08716,2.63203,2.05022,2.35499,5281149.2298424,0
+MTG.US,D,20081219,000000,2.27202,2.86303,2.22568,2.86303,3146464.9352342,0
+MTG.US,D,20081222,000000,2.84452,2.84452,2.50282,2.50282,3149246.5322231,0
+MTG.US,D,20081223,000000,2.50282,2.706,2.45649,2.63203,1626458.4535938,0
+MTG.US,D,20081224,000000,2.55817,2.74293,2.51202,2.67827,615841.49023994,0
+MTG.US,D,20081226,000000,2.63203,2.71511,2.53965,2.60431,423041.60236777,0
+MTG.US,D,20081229,000000,2.54915,2.75224,2.53064,2.71511,1524167.1382739,0
+MTG.US,D,20081230,000000,2.67827,2.86303,2.55817,2.86303,1229625.1090929,0
+MTG.US,D,20081231,000000,2.82591,3.21386,2.76135,3.21386,1871313.5047836,0
+MTG.US,D,20090102,000000,3.18612,3.81427,3.11235,3.69418,3642839.641922,0
+MTG.US,D,20090105,000000,3.78646,4.00815,3.69418,3.95261,4230097.543582,0
+MTG.US,D,20090106,000000,4.03598,4.10955,3.6202,3.94359,4712376.4437309,0
+MTG.US,D,20090107,000000,3.87885,3.97103,3.64794,3.68506,3786752.83512,0
+MTG.US,D,20090108,000000,3.58328,4.10955,3.58328,4.00815,2951583.6982759,0
+MTG.US,D,20090109,000000,4.07292,4.08212,3.611,3.78646,1870173.3052106,0
+MTG.US,D,20090112,000000,3.87885,3.88815,3.09384,3.14018,2832848.8064818,0
+MTG.US,D,20090113,000000,3.14929,3.19552,2.98295,3.14018,3070754.4586624,0
+MTG.US,D,20090114,000000,3.01076,3.03849,2.55817,2.62292,2519808.391748,0
+MTG.US,D,20090115,000000,2.61362,2.77066,2.28112,2.53064,2319160.8276741,0
+MTG.US,D,20090116,000000,2.61362,2.91828,2.3644,2.58589,2557915.7601097,0
+MTG.US,D,20090120,000000,2.53965,2.68767,1.93031,1.96724,5011362.9034768,0
+MTG.US,D,20090121,000000,2.46599,2.46599,1.61613,1.84704,6194445.0047529,0
+MTG.US,D,20090122,000000,1.86545,1.88407,1.66257,1.73633,2225392.9379897,0
+MTG.US,D,20090123,000000,1.70852,2.03181,1.57009,1.81941,1780104.6843287,0
+MTG.US,D,20090126,000000,1.81,1.84704,1.73633,1.77317,2288053.8967984,0
+MTG.US,D,20090127,000000,1.79169,2.08716,1.66257,2.08716,5266716.5693562,0
+MTG.US,D,20090128,000000,2.34598,3.06611,2.34598,3.06611,6096044.8629086,0
+MTG.US,D,20090129,000000,2.83532,3.00146,2.71511,2.86303,2816114.3106893,0
+MTG.US,D,20090130,000000,2.89987,2.92779,2.4935,2.54915,2158573.3640865,0
+MTG.US,D,20090202,000000,2.53965,2.706,2.44728,2.60431,1380313.1497091,0
+MTG.US,D,20090203,000000,2.62292,2.74293,2.53965,2.64143,1521041.5419512,0
+MTG.US,D,20090204,000000,2.69669,2.96463,2.53965,2.58589,1934326.6290827,0
+MTG.US,D,20090205,000000,2.62292,2.84452,2.4935,2.83532,1329439.0167461,0
+MTG.US,D,20090206,000000,2.86303,3.08474,2.84452,3.03849,2353587.3010847,0
+MTG.US,D,20090209,000000,3.03849,3.23246,2.87224,3.09384,2972832.0369616,0
+MTG.US,D,20090210,000000,3.0476,3.0476,2.57669,2.57669,2572059.5428168,0
+MTG.US,D,20090211,000000,2.64143,2.72451,2.39192,2.55817,1822737.1240487,0
+MTG.US,D,20090212,000000,2.58589,3.01076,2.4935,2.9367,2588118.2891756,0
+MTG.US,D,20090213,000000,2.9367,3.52793,2.88145,3.18612,5689673.4478525,0
+MTG.US,D,20090217,000000,2.76135,2.76135,2.3644,2.38271,4845650.156043,0
+MTG.US,D,20090218,000000,2.52124,2.64143,2.12408,2.19804,4040007.798831,0
+MTG.US,D,20090219,000000,2.25349,2.44728,2.13329,2.13329,4485407.3163715,0
+MTG.US,D,20090220,000000,2.13329,2.19804,1.81,2.02259,2815615.1543856,0
+MTG.US,D,20090223,000000,2.00407,2.22568,1.88407,1.9209,2490932.8630806,0
+MTG.US,D,20090224,000000,1.83794,2.21657,1.83794,2.21657,2166641.5265083,0
+MTG.US,D,20090225,000000,2.21657,2.21657,2.04101,2.05022,2090635.0267705,0
+MTG.US,D,20090226,000000,2.1425,2.29053,1.94872,2.15201,2520436.1650133,0
+MTG.US,D,20090227,000000,2.04101,2.31805,2.03181,2.10566,2424865.5963263,0
+MTG.US,D,20090302,000000,1.97646,2.1425,1.86545,1.86545,2298818.9323374,0
+MTG.US,D,20090303,000000,1.85644,1.97646,1.34839,1.72693,4359727.1086464,0
+MTG.US,D,20090304,000000,1.86545,1.93942,1.8011,1.88407,2405554.678222,0
+MTG.US,D,20090305,000000,1.84704,1.91179,1.29285,1.30235,3246010.3804992,0
+MTG.US,D,20090306,000000,1.33928,1.40384,0.997381,1.13591,3760702.7965314,0
+MTG.US,D,20090309,000000,1.09908,1.36691,1.08977,1.15442,2283510.4515884,0
+MTG.US,D,20090310,000000,1.27434,1.36691,0.858763,0.905003,16673457.85713,0
+MTG.US,D,20090311,000000,0.877377,1.14512,0.849751,1.14512,12399418.226511,0
+MTG.US,D,20090312,000000,0.840346,0.877377,0.646376,0.794107,20395519.422832,0
+MTG.US,D,20090313,000000,0.877377,1.09908,0.831236,0.96055,9531708.098797,0
+MTG.US,D,20090316,000000,1.11749,1.20066,0.951243,1.00669,6622190.3131479,0
+MTG.US,D,20090317,000000,1.00669,1.08977,0.849751,1.02521,4854032.7154822,0
+MTG.US,D,20090318,000000,1.05273,1.19135,0.941937,1.16363,5115085.3376878,0
+MTG.US,D,20090319,000000,1.31127,1.35761,1.03432,1.03432,5785755.4220777,0
+MTG.US,D,20090320,000000,1.03432,1.06204,0.91431,0.941937,3082288.1336629,0
+MTG.US,D,20090323,000000,1.13591,1.16363,1.01579,1.08056,4095733.6494043,0
+MTG.US,D,20090324,000000,1.14512,1.2469,1.04363,1.08977,3603896.2633093,0
+MTG.US,D,20090325,000000,1.14512,1.2469,1.06204,1.18215,2779600.3635753,0
+MTG.US,D,20090326,000000,1.19135,1.44067,1.15442,1.43147,5213930.5350501,0
+MTG.US,D,20090327,000000,1.37602,1.47771,1.2469,1.33928,3400542.6391923,0
+MTG.US,D,20090330,000000,1.32987,1.32987,1.13591,1.15442,2188521.7215374,0
+MTG.US,D,20090331,000000,1.2376,1.31127,1.16363,1.31127,3042036.1285035,0
+MTG.US,D,20090401,000000,1.31127,1.39463,1.21909,1.38542,1944685.3983459,0
+MTG.US,D,20090402,000000,1.47771,1.57009,1.47771,1.57009,3891134.686452,0
+MTG.US,D,20090403,000000,1.60703,1.64405,1.44989,1.54226,2368098.5608251,0
+MTG.US,D,20090406,000000,1.5791,1.5791,1.34839,1.34839,3985337.4239593,0
+MTG.US,D,20090407,000000,1.35761,1.81,1.34839,1.75465,7668995.5981336,0
+MTG.US,D,20090408,000000,1.93031,1.97646,1.60703,1.73633,4010265.6368265,0
+MTG.US,D,20090409,000000,1.84704,1.93942,1.74555,1.93942,5248732.6516505,0
+MTG.US,D,20090413,000000,2.06864,2.27202,1.82853,2.27202,4059014.5276132,0
+MTG.US,D,20090414,000000,2.25349,2.39192,1.81,1.81,5557418.4635386,0
+MTG.US,D,20090415,000000,1.84704,1.84704,1.65317,1.69921,4806181.0811188,0
+MTG.US,D,20090416,000000,1.83794,2.3644,1.81941,2.3644,10573497.322277,0
+MTG.US,D,20090417,000000,2.31805,2.62292,2.24419,2.44728,6719772.8185928,0
+MTG.US,D,20090420,000000,2.34598,2.35499,1.99487,1.99487,4208519.4963358,0
+MTG.US,D,20090421,000000,2.02259,2.50282,1.84704,2.30894,6528565.3311986,0
+MTG.US,D,20090422,000000,2.29053,2.4935,2.07794,2.28112,5797161.5008861,0
+MTG.US,D,20090423,000000,2.3736,2.3736,2.05022,2.23518,3704275.6772862,0
+MTG.US,D,20090424,000000,2.17043,2.25349,2.05022,2.23518,3954276.4277127,0
+MTG.US,D,20090427,000000,2.12408,2.40114,2.05952,2.24419,5047103.1072817,0
+MTG.US,D,20090428,000000,2.26262,2.51202,2.19804,2.43806,5141407.9217429,0
+MTG.US,D,20090429,000000,2.12408,2.53965,2.12408,2.46599,7812904.7082535,0
+MTG.US,D,20090430,000000,2.56747,2.57669,2.30894,2.3644,4038433.7722047,0
+MTG.US,D,20090501,000000,2.40114,2.91828,2.3644,2.86303,6221012.5734968,0
+MTG.US,D,20090504,000000,2.9367,3.60189,2.90938,3.58328,9515525.8393242,0
+MTG.US,D,20090505,000000,3.67565,4.41451,3.56477,4.27589,9834653.102808,0
+MTG.US,D,20090506,000000,4.38699,4.63621,3.87885,4.40541,9448780.7815973,0
+MTG.US,D,20090507,000000,4.54373,4.65473,3.6202,3.86052,7175887.3539649,0
+MTG.US,D,20090508,000000,4.03598,5.37507,3.99894,4.88544,10578538.903021,0
+MTG.US,D,20090511,000000,4.76562,5.23634,3.45417,5.13475,9109470.8628246,0
+MTG.US,D,20090512,000000,5.14426,5.44884,4.24836,4.65473,8423794.4454686,0
+MTG.US,D,20090513,000000,4.41451,4.45145,3.86052,4.00815,5555333.0313741,0
+MTG.US,D,20090514,000000,3.92517,4.60848,3.78646,4.34976,4967515.7480076,0
+MTG.US,D,20090515,000000,4.24836,4.43292,3.81427,3.86972,3664687.172326,0
+MTG.US,D,20090518,000000,4.06359,4.42392,3.93419,4.41451,4381566.4728942,0
+MTG.US,D,20090519,000000,4.40541,4.80255,4.08212,4.58066,3851629.8845939,0
+MTG.US,D,20090520,000000,4.7471,5.15326,4.66383,4.68234,5075752.025112,0
+MTG.US,D,20090521,000000,4.69157,4.71008,4.2943,4.68234,3372700.1292964,0
+MTG.US,D,20090522,000000,4.81167,4.8485,4.31283,4.36837,2520360.6280677,0
+MTG.US,D,20090526,000000,4.36837,4.49777,4.24836,4.42392,3545379.6288216,0
+MTG.US,D,20090527,000000,4.33134,4.55303,4.1744,4.1837,3037533.5140751,0
+MTG.US,D,20090528,000000,4.30381,4.37758,3.85121,3.99894,3671116.9996407,0
+MTG.US,D,20090529,000000,4.06359,4.10063,3.79576,4.02677,4883417.6081488,0
+MTG.US,D,20090601,000000,4.20202,4.52531,3.99894,4.31283,4727251.0974265,0
+MTG.US,D,20090602,000000,4.42392,4.55303,4.02677,4.47936,2710386.0643378,0
+MTG.US,D,20090603,000000,4.49777,4.49777,4.16519,4.20202,2034635.6099613,0
+MTG.US,D,20090604,000000,4.25748,4.43292,4.1744,4.43292,1866401.5617707,0
+MTG.US,D,20090605,000000,4.59006,4.76562,4.22995,4.66383,3829244.4086438,0
+MTG.US,D,20090608,000000,4.65473,4.72839,4.26689,4.46086,3135279.342646,0
+MTG.US,D,20090609,000000,4.46086,4.47936,4.24836,4.34976,1915749.6442757,0
+MTG.US,D,20090610,000000,4.46086,4.51611,4.27589,4.44243,1877498.3474094,0
+MTG.US,D,20090611,000000,4.44243,4.69157,4.36837,4.53461,1960607.3615867,0
+MTG.US,D,20090612,000000,4.39599,4.56225,4.32214,4.43292,1654836.8674968,0
+MTG.US,D,20090615,000000,4.38699,4.41451,4.12817,4.14658,1892081.0610173,0
+MTG.US,D,20090616,000000,4.24836,4.36837,3.86052,3.92517,2894147.0379583,0
+MTG.US,D,20090617,000000,3.92517,3.93419,3.46327,3.71269,2819144.9754452,0
+MTG.US,D,20090618,000000,3.74022,3.8327,3.52793,3.60189,1793711.5422592,0
+MTG.US,D,20090619,000000,3.7311,3.74022,3.58328,3.66655,2372968.6522869,0
+MTG.US,D,20090622,000000,3.64794,3.70349,3.36158,3.36158,2448401.4795448,0
+MTG.US,D,20090623,000000,3.35257,3.5002,3.03849,3.17702,3335227.679587,0
+MTG.US,D,20090624,000000,3.32465,3.69418,3.27871,3.41723,2920419.604306,0
+MTG.US,D,20090625,000000,3.40782,3.67565,3.10325,3.66655,4341042.943038,0
+MTG.US,D,20090626,000000,3.59268,4.11915,3.38921,3.94359,16640115.440969,0
+MTG.US,D,20090629,000000,3.87885,4.15608,3.71269,4.10955,2838485.4958659,0
+MTG.US,D,20090630,000000,4.10955,4.10955,3.86052,4.06359,2642500.8070378,0
+MTG.US,D,20090701,000000,4.11915,4.20202,3.92517,4.02677,2073638.193207,0
+MTG.US,D,20090702,000000,3.94359,4.10955,3.7311,3.7311,1654916.4875207,0
+MTG.US,D,20090706,000000,3.70349,3.78646,3.55575,3.68506,2008324.2543712,0
+MTG.US,D,20090707,000000,3.59268,3.77725,3.49119,3.5002,1889690.4187613,0
+MTG.US,D,20090708,000000,3.62951,3.62951,3.01997,3.32465,3291775.5619287,0
+MTG.US,D,20090709,000000,3.3801,3.38921,3.17702,3.19552,1983143.9114282,0
+MTG.US,D,20090710,000000,3.11235,3.31564,3.10325,3.16771,1769047.7087022,0
+MTG.US,D,20090713,000000,3.24157,3.49119,3.14018,3.48168,2294516.3887382,0
+MTG.US,D,20090714,000000,3.46327,3.53723,3.01997,3.03849,4481966.3022617,0
+MTG.US,D,20090715,000000,3.1586,3.74962,3.1586,3.63882,5103084.1502393,0
+MTG.US,D,20090716,000000,3.34306,4.59918,3.32465,4.34074,15366818.748767,0
+MTG.US,D,20090717,000000,4.2943,4.9687,4.24836,4.59006,9695549.7756692,0
+MTG.US,D,20090720,000000,4.66383,5.12565,4.60848,5.07931,4508393.0048095,0
+MTG.US,D,20090721,000000,5.10722,5.16267,4.63621,4.90375,3401521.5571785,0
+MTG.US,D,20090722,000000,4.7471,5.27338,4.7471,5.03336,3301632.1125796,0
+MTG.US,D,20090723,000000,5.04247,5.25496,4.99633,5.14426,3380861.1817462,0
+MTG.US,D,20090724,000000,5.06099,5.32872,4.95939,5.26437,2100563.031289,0
+MTG.US,D,20090727,000000,5.27338,5.91073,5.25496,5.85519,5246898.3287921,0
+MTG.US,D,20090728,000000,5.77201,5.82766,5.22723,5.65211,2902636.7781989,0
+MTG.US,D,20090729,000000,5.59646,6.14164,5.43042,5.87399,5271501.9369465,0
+MTG.US,D,20090730,000000,5.9752,6.35383,5.89232,6.16927,3884668.111434,0
+MTG.US,D,20090731,000000,6.14164,6.33551,5.94767,6.0955,2501462.1008565,0
+MTG.US,D,20090803,000000,6.1046,6.16927,5.73528,5.92925,4682920.0971967,0
+MTG.US,D,20090804,000000,6.4371,6.71415,5.72597,6.60345,5370077.6511511,0
+MTG.US,D,20090805,000000,6.94486,8.07156,6.70494,7.91462,10341750.993484,0
+MTG.US,D,20090806,000000,7.93314,8.08116,6.79732,7.75767,7951490.505237,0
+MTG.US,D,20090807,000000,7.79471,8.16414,7.2221,7.29597,5053789.1477502,0
+MTG.US,D,20090810,000000,7.21289,7.79471,7.03743,7.26834,3441592.8861297,0
+MTG.US,D,20090811,000000,7.05585,7.23131,6.4371,6.52028,4309821.6859742,0
+MTG.US,D,20090812,000000,6.54791,6.9912,6.44622,6.56642,3288571.3663515,0
+MTG.US,D,20090813,000000,6.60345,6.92655,6.52028,6.90812,2290710.9599037,0
+MTG.US,D,20090814,000000,6.87129,6.90812,6.47403,6.79732,2480278.0706516,0
+MTG.US,D,20090817,000000,6.35383,6.50187,6.21551,6.28947,2517546.3664536,0
+MTG.US,D,20090818,000000,6.35383,6.84346,6.32641,6.74188,2936012.8797559,0
+MTG.US,D,20090819,000000,6.57563,7.04665,6.4279,6.97278,2920787.0813394,0
+MTG.US,D,20090820,000000,6.97278,7.18517,6.89881,6.93575,3750780.9166301,0
+MTG.US,D,20090821,000000,7.01901,7.43459,6.85267,6.97278,3812886.5768106,0
+MTG.US,D,20090824,000000,7.09288,7.41627,6.81584,6.8804,3972738.065562,0
+MTG.US,D,20090825,000000,6.96347,7.51766,6.92655,7.35123,5190978.5320068,0
+MTG.US,D,20090826,000000,7.3329,7.42538,6.94486,7.12062,3647430.0425306,0
+MTG.US,D,20090827,000000,7.14823,7.46231,6.71415,7.3329,4641184.9139,0
+MTG.US,D,20090828,000000,7.52677,7.98858,7.48073,7.85947,5533821.3341478,0
+MTG.US,D,20090831,000000,7.71173,7.75767,7.3421,7.50846,3962567.1178936,0
+MTG.US,D,20090901,000000,7.45311,7.7854,6.78792,6.83436,4115798.9161965,0
+MTG.US,D,20090902,000000,6.82504,7.02803,6.62177,6.64949,2821313.0899421,0
+MTG.US,D,20090903,000000,6.86207,7.08358,6.80643,7.02803,1779018.5855412,0
+MTG.US,D,20090904,000000,7.02803,7.23131,6.86207,7.20358,1788745.4984608,0
+MTG.US,D,20090908,000000,7.3421,7.64698,7.31449,7.60995,2556869.4713342,0
+MTG.US,D,20090909,000000,7.60083,8.4596,7.48994,8.35811,4874588.9724218,0
+MTG.US,D,20090910,000000,8.34899,8.35811,7.87789,8.32117,4626617.511835,0
+MTG.US,D,20090911,000000,8.35811,9.18033,8.34899,8.99497,4590558.8279345,0
+MTG.US,D,20090914,000000,8.86625,8.86625,8.34899,8.36732,5137820.9375891,0
+MTG.US,D,20090915,000000,8.65348,8.82001,8.02561,8.08116,8026761.0301384,0
+MTG.US,D,20090916,000000,8.21958,8.42267,8.16414,8.27483,9848175.2368669,0
+MTG.US,D,20090917,000000,8.27483,8.94032,8.1271,8.31197,10187869.985756,0
+MTG.US,D,20090918,000000,8.36732,8.43187,8.06264,8.09027,4983389.7350802,0
+MTG.US,D,20090921,000000,7.97957,8.07156,7.63767,7.6746,2783412.9377965,0
+MTG.US,D,20090922,000000,7.83154,8.32117,7.76708,8.18255,3712489.8097517,0
+MTG.US,D,20090923,000000,8.36732,8.36732,7.88719,7.88719,2331425.3736631,0
+MTG.US,D,20090924,000000,7.97016,8.07156,6.95436,7.09288,8898201.1709468,0
+MTG.US,D,20090925,000000,7.03743,7.25914,6.84346,7.06516,4930410.7753314,0
+MTG.US,D,20090928,000000,7.10209,7.58221,7.09288,7.37904,3552216.7431815,0
+MTG.US,D,20090929,000000,7.39756,7.48073,6.92655,7.02803,3383550.9094767,0
+MTG.US,D,20090930,000000,7.12062,7.28675,6.80643,6.84346,5395103.8578939,0
+MTG.US,D,20091001,000000,6.80643,6.90812,6.1046,6.12303,8570098.2809227,0
+MTG.US,D,20091002,000000,6.04915,6.4371,5.88282,6.23412,4669819.5409567,0
+MTG.US,D,20091005,000000,6.36324,6.36324,6.03074,6.20611,2612710.6688651,0
+MTG.US,D,20091006,000000,6.20611,6.48334,6.06768,6.4279,4297269.2829755,0
+MTG.US,D,20091007,000000,6.29848,6.74188,6.28006,6.668,5146588.3271439,0
+MTG.US,D,20091008,000000,6.71415,6.74188,6.33551,6.4279,3597040.7750978,0
+MTG.US,D,20091009,000000,6.40008,6.47403,6.14164,6.19709,1834971.0469517,0
+MTG.US,D,20091012,000000,6.20611,6.40938,6.0955,6.19709,1872574.155162,0
+MTG.US,D,20091013,000000,6.19709,6.22452,5.9752,6.06768,2149792.7045277,0
+MTG.US,D,20091014,000000,6.23412,6.98198,6.0955,6.90812,6077796.5658927,0
+MTG.US,D,20091015,000000,6.71415,6.93575,6.69584,6.76039,5284149.2715121,0
+MTG.US,D,20091016,000000,5.81826,6.25264,5.37507,5.92925,22227067.829525,0
+MTG.US,D,20091019,000000,5.92925,5.9846,5.56914,5.60597,5295900.3704241,0
+MTG.US,D,20091020,000000,5.59646,5.60597,5.07931,5.28268,7976153.3180245,0
+MTG.US,D,20091021,000000,5.18119,5.36585,4.88544,4.90375,5073184.789726,0
+MTG.US,D,20091022,000000,5.03336,5.30129,4.83939,5.19961,4741864.4341206,0
+MTG.US,D,20091023,000000,5.33813,5.34733,4.70087,4.7378,5585434.5042557,0
+MTG.US,D,20091026,000000,4.71938,4.82097,4.1837,4.22995,7952326.5154879,0
+MTG.US,D,20091027,000000,4.33134,4.42392,4.13767,4.20202,5312890.0586006,0
+MTG.US,D,20091028,000000,4.16519,4.20202,3.8327,3.88815,7425229.7080401,0
+MTG.US,D,20091029,000000,4.12817,4.39599,3.90666,4.35926,9337443.406639,0
+MTG.US,D,20091030,000000,4.46976,4.55303,3.79576,3.98053,8739512.3386982,0
+MTG.US,D,20091102,000000,4.00815,4.03598,3.43564,3.62951,7488570.4993606,0
+MTG.US,D,20091103,000000,3.56477,3.96211,3.49119,3.93419,4422786.1675747,0
+MTG.US,D,20091104,000000,4.11915,4.30381,3.79576,3.8327,7713475.6307158,0
+MTG.US,D,20091105,000000,3.93419,3.98963,3.71269,3.95261,2998813.6839912,0
+MTG.US,D,20091106,000000,3.87885,4.45145,3.84181,4.31283,4952618.6373821,0
+MTG.US,D,20091109,000000,4.44243,4.59006,4.2852,4.37758,3406525.3694497,0
+MTG.US,D,20091110,000000,4.34976,4.36837,3.94359,4.01746,6035043.6753674,0
+MTG.US,D,20091111,000000,4.12817,4.15608,3.8327,3.86052,6149884.3313773,0
+MTG.US,D,20091112,000000,4.00815,4.02677,3.76804,3.78646,5343020.1130294,0
+MTG.US,D,20091113,000000,3.80507,4.07292,3.74022,4.04518,5221499.5411682,0
+MTG.US,D,20091116,000000,4.11915,4.19292,3.98053,4.06359,4129702.8180623,0
+MTG.US,D,20091117,000000,4.06359,4.10955,3.87885,3.92517,2764620.5706172,0
+MTG.US,D,20091118,000000,4.00815,4.31283,3.98963,4.22995,8798897.6480622,0
+MTG.US,D,20091119,000000,4.09123,4.16519,3.94359,4.06359,4176666.3829284,0
+MTG.US,D,20091120,000000,4.02677,4.02677,3.79576,3.82339,3567112.8330374,0
+MTG.US,D,20091123,000000,3.91567,4.14658,3.90666,3.97103,3381068.3979623,0
+MTG.US,D,20091124,000000,3.97103,4.06359,3.81427,3.8327,2288473.4330782,0
+MTG.US,D,20091125,000000,3.85121,3.89736,3.76804,3.78646,1787173.5133736,0
+MTG.US,D,20091127,000000,3.71269,3.77725,3.63882,3.67565,2283702.3562614,0
+MTG.US,D,20091130,000000,3.65724,3.82339,3.60189,3.69418,2365052.5845262,0
+MTG.US,D,20091201,000000,3.79576,4.05439,3.69418,3.99894,5281351.3422107,0
+MTG.US,D,20091202,000000,3.99894,4.10955,3.90666,3.92517,2009114.329993,0
+MTG.US,D,20091203,000000,4.1837,4.7471,4.1744,4.27589,13625807.496173,0
+MTG.US,D,20091204,000000,4.49777,4.87633,4.36837,4.83939,7993284.893167,0
+MTG.US,D,20091207,000000,4.80255,5.06099,4.70087,4.78394,4192026.9229237,0
+MTG.US,D,20091208,000000,4.76562,4.98732,4.61779,4.64542,3401676.7141482,0
+MTG.US,D,20091209,000000,4.71008,4.72839,4.38699,4.49777,2669607.3420974,0
+MTG.US,D,20091210,000000,4.52531,4.56225,4.22995,4.24836,3491703.4834789,0
+MTG.US,D,20091211,000000,4.34074,4.79315,4.2943,4.76562,5726650.8243365,0
+MTG.US,D,20091214,000000,4.81167,4.87633,4.59918,4.7378,3529224.9301262,0
+MTG.US,D,20091215,000000,4.67314,4.80255,4.58066,4.61779,1949181.8881571,0
+MTG.US,D,20091216,000000,4.7471,4.93177,4.61779,4.89494,2559568.3859904,0
+MTG.US,D,20091217,000000,4.83019,4.86692,4.71938,4.76562,2498891.8031619,0
+MTG.US,D,20091218,000000,4.79315,4.83939,4.57155,4.65473,4154614.6986169,0
+MTG.US,D,20091221,000000,4.72839,4.80255,4.64542,4.71008,1898727.2914739,0
+MTG.US,D,20091222,000000,4.70087,5.88282,4.66383,5.87399,10822501.801635,0
+MTG.US,D,20091223,000000,5.6335,5.72597,5.28268,5.31972,7056466.5050418,0
+MTG.US,D,20091224,000000,5.39348,5.59646,5.25496,5.532,3600012.2352204,0
+MTG.US,D,20091228,000000,5.67982,5.72597,5.24584,5.34733,2999364.8995413,0
+MTG.US,D,20091229,000000,5.4211,5.57814,5.31972,5.40279,2905509.2236766,0
+MTG.US,D,20091230,000000,5.38437,5.38437,5.10722,5.24584,1935920.0503302,0
+MTG.US,D,20091231,000000,5.22723,5.44884,5.22723,5.33813,1844016.0858206,0
+MTG.US,D,20100104,000000,5.43042,5.84608,5.4211,5.73528,4879973.5317303,0
+MTG.US,D,20100105,000000,5.7537,6.03985,5.66122,6.01223,4579468.1669131,0
+MTG.US,D,20100106,000000,6.03985,6.03985,5.74459,5.79063,5898616.8059549,0
+MTG.US,D,20100107,000000,5.81826,6.28947,5.76301,6.24294,5860348.1560064,0
+MTG.US,D,20100108,000000,6.18769,6.50187,6.07699,6.48334,3672922.7409519,0
+MTG.US,D,20100111,000000,6.49246,6.57563,6.39096,6.45562,2531455.3721672,0
+MTG.US,D,20100112,000000,6.73258,6.8804,5.87399,5.92925,7937705.0126375,0
+MTG.US,D,20100113,000000,6.04915,6.22452,5.77201,6.16927,3906177.7671212,0
+MTG.US,D,20100114,000000,6.11391,6.26155,5.95688,6.17848,2515311.9019369,0
+MTG.US,D,20100115,000000,6.0955,6.19709,5.7537,5.80915,3581690.4427977,0
+MTG.US,D,20100119,000000,5.83678,6.03985,5.74459,5.99372,4797476.9792753,0
+MTG.US,D,20100120,000000,6.03074,6.38166,5.95688,6.19709,5484161.9169339,0
+MTG.US,D,20100121,000000,6.15075,6.317,5.76301,5.85519,3926722.7955959,0
+MTG.US,D,20100122,000000,5.82766,5.9752,5.6335,5.67982,4082267.6576699,0
+MTG.US,D,20100125,000000,5.80915,5.8643,5.33813,5.59646,4778118.0850028,0
+MTG.US,D,20100126,000000,5.69845,6.62177,5.56914,6.13244,12609344.585679,0
+MTG.US,D,20100127,000000,6.1046,6.3079,5.77201,6.0955,5395036.4871045,0
+MTG.US,D,20100128,000000,6.16927,6.21551,5.8643,6.02154,5412859.1232235,0
+MTG.US,D,20100129,000000,6.13244,6.21551,5.43962,5.58765,5996643.3461485,0
+MTG.US,D,20100201,000000,5.67982,5.9752,5.412,5.94767,6158894.6640819,0
+MTG.US,D,20100202,000000,5.94767,6.37265,5.8643,6.28947,5098058.9018078,0
+MTG.US,D,20100203,000000,6.24294,6.317,6.01223,6.11391,3552513.7871168,0
+MTG.US,D,20100204,000000,5.94767,6.04915,5.57814,5.65211,4971786.6477511,0
+MTG.US,D,20100205,000000,5.66122,6.00302,5.35655,5.80915,4817667.8007204,0
+MTG.US,D,20100208,000000,5.78152,5.95688,5.50428,5.52289,3050621.8210807,0
+MTG.US,D,20100209,000000,5.52289,5.81826,5.51359,5.72597,3300515.3907059,0
+MTG.US,D,20100210,000000,5.78152,5.84608,5.58765,5.66122,3409848.9950628,0
+MTG.US,D,20100211,000000,5.65211,5.92925,5.50428,5.89232,2914438.9155877,0
+MTG.US,D,20100212,000000,5.81826,6.21551,5.67982,6.1046,5965598.6822145,0
+MTG.US,D,20100216,000000,6.12303,6.37265,5.95688,6.36324,3875012.6523818,0
+MTG.US,D,20100217,000000,6.4279,6.46473,6.23412,6.28006,2293951.9031841,0
+MTG.US,D,20100218,000000,6.25264,6.62177,6.19709,6.59414,3287741.4807178,0
+MTG.US,D,20100219,000000,6.54791,6.8804,6.49246,6.87129,6009470.3361527,0
+MTG.US,D,20100222,000000,6.92655,7.15753,6.70494,6.95436,4704387.901333,0
+MTG.US,D,20100223,000000,7.24062,7.74857,6.98198,7.14823,12069947.505308,0
+MTG.US,D,20100224,000000,7.12992,7.27755,7.0004,7.06516,4383099.668739,0
+MTG.US,D,20100225,000000,6.92655,7.52677,6.67712,7.37904,5406313.9489511,0
+MTG.US,D,20100226,000000,7.39756,7.39756,6.93575,7.07427,4943169.3737766,0
+MTG.US,D,20100301,000000,7.13903,7.3329,6.97278,7.01901,3327315.6949043,0
+MTG.US,D,20100302,000000,7.12992,7.39756,7.08358,7.32369,4543759.6069639,0
+MTG.US,D,20100303,000000,7.32369,7.41627,7.13903,7.19457,3048740.5428238,0
+MTG.US,D,20100304,000000,7.21289,7.40676,7.16665,7.38834,2971528.5142626,0
+MTG.US,D,20100305,000000,7.43459,7.75767,7.37904,7.68392,4288686.652707,0
+MTG.US,D,20100308,000000,7.61925,7.85015,7.5547,7.59163,2674143.6419206,0
+MTG.US,D,20100309,000000,7.56371,7.88719,7.48073,7.83154,6743851.7512052,0
+MTG.US,D,20100310,000000,7.97957,8.35811,7.75767,7.92413,7306181.439998,0
+MTG.US,D,20100311,000000,7.8962,8.02561,7.71173,7.9056,4158098.5850473,0
+MTG.US,D,20100312,000000,7.97957,8.00709,7.6654,7.76708,2164189.63808,0
+MTG.US,D,20100315,000000,7.72084,7.72084,7.26834,7.57311,2711606.9047043,0
+MTG.US,D,20100316,000000,7.59163,7.91462,7.42538,7.84085,3618502.4546168,0
+MTG.US,D,20100317,000000,7.84085,8.05324,7.76708,7.80382,3846930.2616448,0
+MTG.US,D,20100318,000000,7.83154,7.99809,7.72084,7.84085,3163882.3258471,0
+MTG.US,D,20100319,000000,7.85015,7.91462,7.57311,7.81312,4576003.675104,0
+MTG.US,D,20100322,000000,7.69292,8.13641,7.6654,8.1086,3161492.7043606,0
+MTG.US,D,20100323,000000,8.18255,8.54268,8.1271,8.24721,6994233.2486691,0
+MTG.US,D,20100324,000000,8.13641,9.13409,8.13641,8.77367,15598313.968254,0
+MTG.US,D,20100325,000000,8.97705,8.97705,8.21958,8.2379,9156215.9830096,0
+MTG.US,D,20100326,000000,8.69971,9.3743,8.63516,9.29955,12250893.196545,0
+MTG.US,D,20100329,000000,9.30866,9.63195,8.98557,9.3557,7788912.5410518,0
+MTG.US,D,20100330,000000,9.3557,9.55847,9.05072,9.3557,4959055.6100836,0
+MTG.US,D,20100331,000000,9.40271,10.4921,9.40271,10.1315,15070300.509761,0
+MTG.US,D,20100401,000000,10.205,10.7967,10.1315,10.2883,10116242.587332,0
+MTG.US,D,20100405,000000,10.4079,11.268,10.3059,11.2288,8110423.3014049,0
+MTG.US,D,20100406,000000,11.0731,11.2385,10.7331,10.9908,5942547.6645262,0
+MTG.US,D,20100407,000000,10.8506,11.2385,10.399,10.6302,7495123.8397892,0
+MTG.US,D,20100408,000000,10.6037,11.0828,10.2237,11.0357,6551482.6280777,0
+MTG.US,D,20100409,000000,11.22,11.5628,10.7586,11.1817,5790342.7603778,0
+MTG.US,D,20100412,000000,11.2288,11.6177,11.1817,11.4424,4551842.0601592,0
+MTG.US,D,20100413,000000,11.4238,11.6755,11.1474,11.1915,4880801.375825,0
+MTG.US,D,20100414,000000,11.4051,12.0703,11.3151,12.0066,7722731.9688789,0
+MTG.US,D,20100415,000000,12.0252,12.3387,11.9225,12.1163,4885406.0672071,0
+MTG.US,D,20100416,000000,12.1163,12.7434,11.5628,11.6363,9142852.068229,0
+MTG.US,D,20100419,000000,11.4512,11.9596,11.0632,11.5541,6742595.1839049,0
+MTG.US,D,20100420,000000,10.6037,10.927,9.83571,10.2138,34933799.953668,0
+MTG.US,D,20100421,000000,10.1579,10.8693,10.0669,10.3892,97747727.202186,0
+MTG.US,D,20100422,000000,10.546,11.0632,10.3892,10.7134,30999890.94053,0
+MTG.US,D,20100423,000000,10.8056,10.9908,10.5097,10.5557,16356475.230444,0
+MTG.US,D,20100426,000000,10.4999,10.685,10.4735,10.5842,0,0
+MTG.US,D,20100427,000000,10.4999,10.4999,9.27036,9.49284,20402789.343476,0
+MTG.US,D,20100428,000000,9.65938,9.91017,8.96764,9.46638,16969211.539752,0
+MTG.US,D,20100429,000000,9.62411,10.113,9.41937,10.1032,10916104.326655,0
+MTG.US,D,20100430,000000,10.1315,10.1579,9.25419,9.63195,19208662.515808,0
+MTG.US,D,20100503,000000,9.7064,10.3804,9.7064,10.3256,10740361.497749,0
+MTG.US,D,20100504,000000,9.76224,10.0209,9.22695,9.43798,14290631.633422,0
+MTG.US,D,20100505,000000,9.20727,9.73383,8.5795,8.77367,16802865.915205,0
+MTG.US,D,20100506,000000,8.86625,9.17063,6.46473,8.06264,20343967.498896,0
+MTG.US,D,20100507,000000,8.21958,8.52435,7.53627,7.93314,18104202.125823,0
+MTG.US,D,20100510,000000,8.63516,8.86625,8.48742,8.85704,10450651.791557,0
+MTG.US,D,20100511,000000,8.58901,8.89368,8.44128,8.65348,7333531.938977,0
+MTG.US,D,20100512,000000,8.81061,9.1523,8.81061,9.11655,7871323.3488658,0
+MTG.US,D,20100513,000000,9.09735,9.28985,8.82001,8.94972,5076641.1153788,0
+MTG.US,D,20100514,000000,8.73675,8.75526,8.02561,8.29335,10804584.233949,0
+MTG.US,D,20100517,000000,8.2379,8.53365,7.85947,8.32117,7147248.6438301,0
+MTG.US,D,20100518,000000,8.47812,8.58901,7.71173,7.83154,10062123.42801,0
+MTG.US,D,20100519,000000,8.21958,8.45029,7.71173,8.27483,13153112.601208,0
+MTG.US,D,20100520,000000,7.8962,8.01631,7.26834,7.59163,15168514.87155,0
+MTG.US,D,20100521,000000,7.31449,8.2379,7.12062,8.02561,11515740.079723,0
+MTG.US,D,20100524,000000,8.03482,8.18255,7.56371,7.60083,5849180.9372698,0
+MTG.US,D,20100525,000000,7.38834,7.97957,7.07427,7.94264,8606408.0741293,0
+MTG.US,D,20100526,000000,8.09027,8.36732,7.82253,7.91462,7588890.7087041,0
+MTG.US,D,20100527,000000,8.17345,8.53365,7.94264,8.51504,8151229.5844229,0
+MTG.US,D,20100528,000000,8.48742,8.84783,8.35811,8.64446,6041401.0280449,0
+MTG.US,D,20100601,000000,8.47812,8.62594,7.86867,7.86867,6373360.3853805,0
+MTG.US,D,20100602,000000,7.86867,8.02561,7.5547,7.8962,9502287.4791967,0
+MTG.US,D,20100603,000000,7.97016,8.1179,7.81312,8.01631,6365815.8777313,0
+MTG.US,D,20100604,000000,7.68392,7.80382,7.26834,7.42538,11170394.350677,0
+MTG.US,D,20100607,000000,7.51766,7.56371,6.84346,6.87129,8988756.6988978,0
+MTG.US,D,20100608,000000,6.94486,7.06516,6.4279,6.85267,11624624.545484,0
+MTG.US,D,20100609,000000,6.97278,7.18517,6.75109,6.85267,9325941.3754941,0
+MTG.US,D,20100610,000000,7.06516,7.48994,7.01901,7.48994,6820550.3326891,0
+MTG.US,D,20100611,000000,7.36063,7.60083,7.27755,7.58221,4460122.8549357,0
+MTG.US,D,20100614,000000,7.70223,7.98858,7.65618,7.7854,5445038.8828828,0
+MTG.US,D,20100615,000000,7.96095,8.48742,7.8962,8.37662,9850012.6220338,0
+MTG.US,D,20100616,000000,8.2288,8.24721,7.97957,8.07156,6898593.2676534,0
+MTG.US,D,20100617,000000,8.19176,8.20116,7.82253,8.00709,5221447.4819219,0
+MTG.US,D,20100618,000000,8.04422,8.16414,7.8962,8.16414,6008231.1219345,0
+MTG.US,D,20100621,000000,8.35811,8.41346,7.85015,7.9056,5253086.2337265,0
+MTG.US,D,20100622,000000,7.9056,7.9056,7.47142,7.56371,10160876.756114,0
+MTG.US,D,20100623,000000,7.52677,7.58221,7.06516,7.10209,11509695.082523,0
+MTG.US,D,20100624,000000,7.12062,7.59163,6.89881,7.29597,13820227.3453,0
+MTG.US,D,20100625,000000,7.3421,7.60995,7.08358,7.40676,7465389.8439409,0
+MTG.US,D,20100628,000000,7.35123,7.41627,7.13903,7.14823,4953133.1052289,0
+MTG.US,D,20100629,000000,6.93575,7.00971,6.40008,6.62177,9243265.1676005,0
+MTG.US,D,20100630,000000,6.56642,6.72335,6.34472,6.36324,6689116.047083,0
+MTG.US,D,20100701,000000,6.47403,6.49246,5.9846,6.46473,12087575.174446,0
+MTG.US,D,20100702,000000,6.63107,6.67712,6.36324,6.52948,5589785.024023,0
+MTG.US,D,20100706,000000,6.79732,6.91742,6.44622,6.52028,6925717.1557952,0
+MTG.US,D,20100707,000000,6.56642,6.92655,6.51097,6.92655,5499588.8069492,0
+MTG.US,D,20100708,000000,7.05585,7.20358,6.86207,7.18517,4351135.2914521,0
+MTG.US,D,20100709,000000,7.12992,7.37904,7.00971,7.35123,3769118.0205958,0
+MTG.US,D,20100712,000000,7.28675,7.42538,7.11121,7.25914,3955241.0549253,0
+MTG.US,D,20100713,000000,7.52677,7.56371,7.27755,7.48994,11439516.156073,0
+MTG.US,D,20100714,000000,7.41627,7.59163,7.26834,7.46231,5716607.4728602,0
+MTG.US,D,20100715,000000,7.49925,7.64698,7.20358,7.59163,6224880.2692731,0
+MTG.US,D,20100716,000000,7.42538,7.46231,6.96347,7.02803,6090259.141172,0
+MTG.US,D,20100719,000000,7.04665,7.24062,6.76039,7.2221,5598841.291357,0
+MTG.US,D,20100720,000000,7.39756,8.05324,7.15753,7.8962,28417751.298533,0
+MTG.US,D,20100721,000000,7.94264,7.97957,7.5453,7.60083,9900223.2547977,0
+MTG.US,D,20100722,000000,7.74857,8.09957,7.6746,7.95174,9592240.7531208,0
+MTG.US,D,20100723,000000,7.85947,8.38573,7.76708,8.36732,8307432.8428484,0
+MTG.US,D,20100726,000000,8.32117,8.64446,8.16414,8.24721,7387385.698219,0
+MTG.US,D,20100727,000000,8.33958,8.4596,8.01631,8.09027,6967590.1429794,0
+MTG.US,D,20100728,000000,8.09027,8.24721,7.93314,8.20116,5591089.5674916,0
+MTG.US,D,20100729,000000,8.20116,8.26582,7.79471,8.09957,4882421.3370804,0
+MTG.US,D,20100730,000000,7.9056,8.1271,7.77628,7.93314,4289821.7484324,0
+MTG.US,D,20100802,000000,8.15492,8.25642,7.99809,8.18255,5787000.7609131,0
+MTG.US,D,20100803,000000,7.92413,8.02561,7.60995,7.76708,6687368.4896354,0
+MTG.US,D,20100804,000000,7.83154,7.9056,7.5547,7.68392,4068153.4772795,0
+MTG.US,D,20100805,000000,7.59163,8.21958,7.49925,8.00709,6724978.7432323,0
+MTG.US,D,20100806,000000,7.97016,8.27483,7.46231,7.52677,12710910.133858,0
+MTG.US,D,20100809,000000,7.71173,7.7854,7.48073,7.58221,3988853.9750148,0
+MTG.US,D,20100810,000000,7.42538,7.51766,7.24062,7.40676,4285806.0410731,0
+MTG.US,D,20100811,000000,7.10209,7.26834,6.92655,7.01901,5795181.207984,0
+MTG.US,D,20100812,000000,6.88971,7.11121,6.7694,6.80643,3853300.8843262,0
+MTG.US,D,20100813,000000,6.7789,6.92655,6.68653,6.69584,2795224.2621111,0
+MTG.US,D,20100816,000000,6.64949,6.92655,6.61256,6.81584,2591812.4541306,0
+MTG.US,D,20100817,000000,6.98198,7.26834,6.88971,7.16665,5821726.3197981,0
+MTG.US,D,20100818,000000,7.17606,7.3329,7.0004,7.2221,3330780.1867135,0
+MTG.US,D,20100819,000000,7.18517,7.24062,6.69584,6.76039,4332422.5442966,0
+MTG.US,D,20100820,000000,6.71415,6.82504,6.63107,6.81584,3214883.0342327,0
+MTG.US,D,20100823,000000,6.79732,6.8804,6.54791,6.54791,2618069.7089352,0
+MTG.US,D,20100824,000000,6.45562,6.73258,6.27096,6.53869,7727092.6963416,0
+MTG.US,D,20100825,000000,6.44622,6.73258,6.36324,6.68653,3392094.7505027,0
+MTG.US,D,20100826,000000,6.72335,6.90812,6.61256,6.6588,3589489.1220617,0
+MTG.US,D,20100827,000000,6.78792,6.92655,6.49246,6.92655,3184419.1881654,0
+MTG.US,D,20100830,000000,6.8804,6.88971,6.64039,6.668,2139602.3622381,0
+MTG.US,D,20100831,000000,6.64039,6.82504,6.55722,6.668,3248365.2958215,0
+MTG.US,D,20100901,000000,6.84346,7.3329,6.78792,7.32369,5010861.705634,0
+MTG.US,D,20100902,000000,7.35123,7.52677,7.26834,7.36974,2835866.2012336,0
+MTG.US,D,20100903,000000,7.75767,8.26582,7.73926,7.91462,7196690.6371325,0
+MTG.US,D,20100907,000000,7.84085,7.91462,7.51766,7.56371,4022374.0050764,0
+MTG.US,D,20100908,000000,7.61925,8.01631,7.61925,7.87789,4051429.1891825,0
+MTG.US,D,20100909,000000,8.07156,8.16414,7.75767,7.85015,4798803.9796736,0
+MTG.US,D,20100910,000000,7.87789,7.99809,7.73014,7.88719,2876998.1097339,0
+MTG.US,D,20100913,000000,8.07156,8.33048,8.04422,8.30275,3850925.5536133,0
+MTG.US,D,20100914,000000,8.31197,8.53365,8.09957,8.13641,12037797.347965,0
+MTG.US,D,20100915,000000,8.09027,8.20116,7.98858,8.1179,2718805.3714804,0
+MTG.US,D,20100916,000000,8.06264,8.19176,7.69292,7.83154,4166859.8499848,0
+MTG.US,D,20100917,000000,7.92413,8.09957,7.76708,7.94264,5670928.0360719,0
+MTG.US,D,20100920,000000,7.95174,8.2379,7.84085,8.21958,2591414.3540111,0
+MTG.US,D,20100921,000000,8.36732,8.40435,8.16414,8.2288,4022434.2304792,0
+MTG.US,D,20100922,000000,8.16414,8.2288,7.93314,7.96095,2835728.397346,0
+MTG.US,D,20100923,000000,7.96095,8.15492,7.7854,7.81312,1877430.9766198,0
+MTG.US,D,20100924,000000,8.00709,8.35811,7.98858,8.34899,2246553.4904952,0
+MTG.US,D,20100927,000000,8.33958,8.38573,8.21958,8.24721,2298272.820635,0
+MTG.US,D,20100928,000000,8.26582,8.4596,8.08116,8.38573,3672912.5332565,0
+MTG.US,D,20100929,000000,8.34899,8.77367,8.27483,8.56119,4336420.8985737,0
+MTG.US,D,20100930,000000,8.72763,8.86625,8.38573,8.52435,3464328.4860311,0
+MTG.US,D,20101001,000000,8.6813,8.70911,8.35811,8.54268,2123610.9866688,0
+MTG.US,D,20101004,000000,8.4689,8.54268,8.16414,8.21958,3117198.4518341,0
+MTG.US,D,20101005,000000,8.38573,8.58901,8.26582,8.53365,5016491.2496316,0
+MTG.US,D,20101006,000000,8.52435,8.93119,8.45029,8.69971,5207666.0724005,0
+MTG.US,D,20101007,000000,8.7921,8.90288,8.54268,8.69971,3096703.4410669,0
+MTG.US,D,20101008,000000,8.6813,9.40271,8.58901,9.34687,12945984.171343,0
+MTG.US,D,20101011,000000,9.51243,9.52223,9.05072,9.22695,6193860.103808,0
+MTG.US,D,20101012,000000,9.20727,9.3557,8.94032,9.11655,6070016.2604804,0
+MTG.US,D,20101013,000000,9.18894,9.58787,9.09735,9.26351,5652865.5191117,0
+MTG.US,D,20101014,000000,9.27036,10.0669,9.18033,9.7064,9986414.9929774,0
+MTG.US,D,20101015,000000,9.84551,10.0111,9.24449,9.29955,7920048.7619531,0
+MTG.US,D,20101018,000000,9.30866,9.49284,8.82001,8.83853,8195352.347667,0
+MTG.US,D,20101019,000000,8.95903,9.74363,8.77367,9.53986,19396341.202912,0
+MTG.US,D,20101020,000000,9.53986,9.64174,9.26351,9.33806,7502316.1819481,0
+MTG.US,D,20101021,000000,9.3939,9.66917,9.06002,9.18894,5216055.7772265,0
+MTG.US,D,20101022,000000,9.23676,9.28006,8.96764,9.11655,2184262.0502588,0
+MTG.US,D,20101025,000000,9.21736,9.31846,8.92141,8.94972,3060363.024774,0
+MTG.US,D,20101026,000000,8.87566,9.10705,8.72763,8.94032,3290234.1999275,0
+MTG.US,D,20101027,000000,8.81061,8.97705,8.73675,8.95903,2676395.4595197,0
+MTG.US,D,20101028,000000,9.05072,9.09735,8.43187,8.50584,5281405.4429962,0
+MTG.US,D,20101029,000000,8.4689,8.59813,8.13641,8.14561,6443074.8616911,0
+MTG.US,D,20101101,000000,8.21038,8.25642,7.79471,7.85015,5410393.9647912,0
+MTG.US,D,20101102,000000,8.14561,8.24721,7.81312,7.95174,7319101.3200299,0
+MTG.US,D,20101103,000000,7.82253,8.02561,7.79471,8.00709,4882810.2502741,0
+MTG.US,D,20101104,000000,8.07156,8.5795,8.07156,8.51504,4966487.8330837,0
+MTG.US,D,20101105,000000,8.50584,9.09735,8.42267,8.93119,5754095.2341129,0
+MTG.US,D,20101108,000000,8.89368,9.03161,8.33048,8.5795,7595754.3630721,0
+MTG.US,D,20101109,000000,8.5795,8.69041,8.14561,8.20116,5154330.8640834,0
+MTG.US,D,20101110,000000,8.25642,8.42267,8.00709,8.32117,4786591.4929309,0
+MTG.US,D,20101111,000000,8.19176,8.33048,7.98858,8.13641,3301563.7210207,0
+MTG.US,D,20101112,000000,8.05324,8.13641,7.69292,7.70223,4472842.6641384,0
+MTG.US,D,20101115,000000,7.73926,8.01631,7.73926,7.74857,3295228.825273,0
+MTG.US,D,20101116,000000,7.61925,7.73926,7.44389,7.60995,4417507.768298,0
+MTG.US,D,20101117,000000,7.61925,7.71173,7.48073,7.5547,2538357.8157776,0
+MTG.US,D,20101118,000000,7.81312,7.8962,7.73926,7.75767,1819082.7691057,0
+MTG.US,D,20101119,000000,7.75767,7.91462,7.58221,7.83154,2184799.995805,0
+MTG.US,D,20101122,000000,7.7854,7.97016,7.63767,7.65618,3112273.2388172,0
+MTG.US,D,20101123,000000,7.5453,7.6746,7.48073,7.56371,2795301.840596,0
+MTG.US,D,20101124,000000,7.61925,8.01631,7.59163,7.92413,2776815.7042779,0
+MTG.US,D,20101126,000000,7.85947,7.97016,7.80382,7.82253,477081.14166558,0
+MTG.US,D,20101129,000000,7.77628,8.00709,7.71173,7.95174,2091456.7462479,0
+MTG.US,D,20101130,000000,7.84085,7.92413,7.71173,7.86867,4009386.7542549,0
+MTG.US,D,20101201,000000,8.03482,8.1179,7.95174,7.99809,4630702.6315228,0
+MTG.US,D,20101202,000000,7.98858,8.5795,7.95174,8.57059,4129467.0202992,0
+MTG.US,D,20101203,000000,8.45029,8.63516,8.31197,8.59813,1935301.4639907,0
+MTG.US,D,20101206,000000,8.58901,8.65348,8.48742,8.62594,1689238.8424385,0
+MTG.US,D,20101207,000000,8.7921,8.91239,8.33958,8.35811,3828565.5969015,0
+MTG.US,D,20101208,000000,8.44128,9.12536,8.42267,8.92141,8126926.0825123,0
+MTG.US,D,20101209,000000,8.98557,8.99497,8.73675,8.91239,2920731.9597844,0
+MTG.US,D,20101210,000000,8.90288,9.26351,8.83853,9.11655,2938656.6728571,0
+MTG.US,D,20101213,000000,9.18033,9.27036,8.90288,8.94032,3013647.5069054,0
+MTG.US,D,20101214,000000,9.00448,9.06973,8.87566,8.89368,1965556.0523029,0
+MTG.US,D,20101215,000000,8.90288,8.99497,8.72763,8.73675,2724554.3455137,0
+MTG.US,D,20101216,000000,8.7921,8.84783,8.66297,8.81061,1929374.8760578,0
+MTG.US,D,20101217,000000,8.86625,9.28985,8.7921,9.24449,5136333.6763735,0
+MTG.US,D,20101220,000000,9.25419,9.53986,9.17063,9.3743,3503417.8346875,0
+MTG.US,D,20101221,000000,9.41937,9.65056,9.3841,9.57807,2823112.7066361,0
+MTG.US,D,20101222,000000,9.65056,9.77105,9.55847,9.66917,3783542.5149256,0
+MTG.US,D,20101223,000000,9.7064,9.71523,9.3841,9.44777,2367370.7521451,0
+MTG.US,D,20101227,000000,9.3645,9.58787,9.29955,9.55847,1531189.0119202,0
+MTG.US,D,20101228,000000,9.54967,9.54967,9.32826,9.33806,1730911.7587935,0
+MTG.US,D,20101229,000000,9.32826,9.46638,9.28006,9.41937,2555252.5723873,0
+MTG.US,D,20101230,000000,9.43798,9.48402,9.31846,9.41937,1164335.6687259,0
+MTG.US,D,20101231,000000,9.40271,9.55847,9.33806,9.41152,1068007.6890423,0
+MTG.US,D,20110103,000000,9.51243,10.0209,9.49284,9.95426,3680300.8631666,0
+MTG.US,D,20110104,000000,10.0669,10.3432,9.6055,10.0943,6219202.7491075,0
+MTG.US,D,20110105,000000,9.91017,10.4921,9.9014,10.4558,4935839.2277301,0
+MTG.US,D,20110106,000000,10.4363,10.6204,10.2521,10.446,4412234.4728689,0
+MTG.US,D,20110107,000000,10.4363,10.7507,10.2883,10.6302,6472215.7904383,0
+MTG.US,D,20110110,000000,10.5273,10.5744,10.2521,10.4657,2673831.2864421,0
+MTG.US,D,20110111,000000,10.546,10.8879,10.2805,10.3618,5409287.4506129,0
+MTG.US,D,20110112,000000,10.5372,10.594,10.3716,10.4363,2963887.0335073,0
+MTG.US,D,20110113,000000,10.4079,10.6949,10.3158,10.4999,3375243.8869832,0
+MTG.US,D,20110114,000000,10.4822,10.6949,10.4657,10.6479,2047885.1985538,0
+MTG.US,D,20110118,000000,10.5557,10.8242,10.3804,10.7586,4519128.4380319,0
+MTG.US,D,20110119,000000,9.88178,10.1315,8.55218,8.55218,23983158.910492,0
+MTG.US,D,20110120,000000,8.63516,8.86625,8.26582,8.49663,12255357.021732,0
+MTG.US,D,20110121,000000,8.52435,8.85704,8.31197,8.37662,7182122.214298,0
+MTG.US,D,20110124,000000,8.34899,8.49663,8.2379,8.30275,7809525.9610854,0
+MTG.US,D,20110125,000000,8.20116,8.31197,7.73926,8.25642,14319121.311205,0
+MTG.US,D,20110126,000000,8.26582,8.33958,7.99809,8.03482,4735450.9391186,0
+MTG.US,D,20110127,000000,7.98858,8.28414,7.97957,8.1086,3832121.9579691,0
+MTG.US,D,20110128,000000,8.1179,8.21038,7.63767,7.63767,7093439.7984476,0
+MTG.US,D,20110131,000000,7.68392,7.8962,7.64698,7.74857,4316878.2657846,0
+MTG.US,D,20110201,000000,7.83154,8.35811,7.80382,8.28414,9979000.1230592,0
+MTG.US,D,20110202,000000,8.18255,8.25642,7.7854,7.87789,9646617.1463658,0
+MTG.US,D,20110203,000000,7.75767,8.03482,7.6654,7.93314,8781356.7443355,0
+MTG.US,D,20110204,000000,7.91462,7.96095,7.69292,7.72084,5135155.7083276,0
+MTG.US,D,20110207,000000,7.83154,8.20116,7.73014,8.07156,5782911.5581471,0
+MTG.US,D,20110208,000000,8.01631,8.54268,7.92413,8.42267,9958667.4146484,0
+MTG.US,D,20110209,000000,8.42267,8.60743,8.19176,8.2288,4837438.0651164,0
+MTG.US,D,20110210,000000,8.16414,8.52435,8.06264,8.4689,5820216.6016526,0
+MTG.US,D,20110211,000000,8.93119,9.62411,8.93119,9.28006,22563127.618092,0
+MTG.US,D,20110214,000000,9.29955,9.34687,8.99497,9.03161,4970799.5636087,0
+MTG.US,D,20110215,000000,9.03161,9.12536,8.89368,9.01291,5544727.2358828,0
+MTG.US,D,20110216,000000,9.07923,9.30866,8.92141,9.04102,5974101.6924592,0
+MTG.US,D,20110217,000000,9.04102,9.28006,9.01291,9.03161,3986185.6834446,0
+MTG.US,D,20110218,000000,9.03161,9.03161,8.53365,8.61664,9168695.9113712,0
+MTG.US,D,20110222,000000,8.44128,8.55218,7.97957,7.98858,7384667.3889414,0
+MTG.US,D,20110223,000000,8.03482,8.21038,7.85015,7.8962,5722984.220159,0
+MTG.US,D,20110224,000000,7.93314,8.14561,7.73014,7.87789,9326693.682643,0
+MTG.US,D,20110225,000000,7.95174,8.05324,7.79471,7.91462,4724554.2243094,0
+MTG.US,D,20110228,000000,8.02561,8.02561,7.85015,7.93314,2422189.1385999,0
+MTG.US,D,20110301,000000,7.94264,7.97016,7.14823,7.53627,12218236.737512,0
+MTG.US,D,20110302,000000,7.65618,8.05324,7.63767,7.6654,8324136.7155546,0
+MTG.US,D,20110303,000000,7.6654,7.96095,7.65618,7.8962,4800178.9562401,0
+MTG.US,D,20110304,000000,7.85947,7.88719,7.58221,7.70223,4324652.4465797,0
+MTG.US,D,20110307,000000,7.71173,7.77628,7.49925,7.61925,4085313.6339688,0
+MTG.US,D,20110308,000000,7.62846,7.98858,7.62846,7.93314,4821501.8111021,0
+MTG.US,D,20110309,000000,7.85947,8.33048,7.85947,8.21958,8640179.2134971,0
+MTG.US,D,20110310,000000,8.01631,8.1271,7.81312,7.85015,5013659.6349354,0
+MTG.US,D,20110311,000000,7.76708,7.98858,7.74857,7.92413,2034140.5367357,0
+MTG.US,D,20110314,000000,7.73014,7.85947,7.57311,7.6746,3257470.5600929,0
+MTG.US,D,20110315,000000,7.35123,7.73926,7.35123,7.64698,3087920.7399689,0
+MTG.US,D,20110316,000000,7.64698,7.6654,7.21289,7.28675,6647648.305405,0
+MTG.US,D,20110317,000000,7.49925,7.71173,7.35123,7.68392,4675453.1680323,0
+MTG.US,D,20110318,000000,7.84085,8.28414,7.70223,7.97957,5899716.1747465,0
+MTG.US,D,20110321,000000,8.19176,8.27483,8.06264,8.21958,1925330.5871516,0
+MTG.US,D,20110322,000000,8.2379,8.28414,8.05324,8.07156,2238857.9089545,0
+MTG.US,D,20110323,000000,7.98858,8.14561,7.72084,8.13641,2776055.2309727,0
+MTG.US,D,20110324,000000,8.13641,8.29335,7.94264,8.21958,4973438.2528623,0
+MTG.US,D,20110325,000000,8.25642,8.29335,8.07156,8.08116,2805719.8144923,0
+MTG.US,D,20110328,000000,8.08116,8.52435,8.08116,8.15492,7485044.7613792,0
+MTG.US,D,20110329,000000,8.43187,8.5795,8.09027,8.56119,8097941.3315044,0
+MTG.US,D,20110330,000000,8.62594,8.65348,8.27483,8.51504,2605685.7329103,0
+MTG.US,D,20110331,000000,8.4689,8.53365,8.20116,8.21038,3006751.1879122,0
+MTG.US,D,20110401,000000,8.40435,8.76456,8.36732,8.63516,4466516.9553165,0
+MTG.US,D,20110404,000000,8.63516,8.63516,8.41346,8.4689,2116338.0037164,0
+MTG.US,D,20110405,000000,8.4596,8.57059,8.26582,8.4689,1791256.5915223,0
+MTG.US,D,20110406,000000,8.56119,8.70911,8.39503,8.6813,2163970.1726294,0
+MTG.US,D,20110407,000000,8.65348,8.90288,8.59813,8.70911,2406901.0732416,0
+MTG.US,D,20110408,000000,8.8014,8.85704,8.38573,8.41346,1958047.2715875,0
+MTG.US,D,20110411,000000,8.39503,8.41346,8.14561,8.21958,2566501.4526868,0
+MTG.US,D,20110412,000000,8.07156,8.15492,8.00709,8.03482,2330909.885047,0
+MTG.US,D,20110413,000000,8.14561,8.21958,7.84085,8.00709,3314328.444083,0
+MTG.US,D,20110414,000000,7.94264,7.94264,7.72084,7.86867,2668702.9402874,0
+MTG.US,D,20110415,000000,8.1271,8.30275,7.96095,8.09027,5508833.9166473,0
+MTG.US,D,20110418,000000,7.91462,7.96095,7.64698,7.7854,3968737.6697458,0
+MTG.US,D,20110419,000000,7.84085,7.86867,7.57311,7.74857,6034008.6150568,0
+MTG.US,D,20110420,000000,7.97957,8.03482,6.6588,6.8804,23997075.061593,0
+MTG.US,D,20110421,000000,7.02803,7.45311,6.90812,7.45311,8173961.1012461,0
+MTG.US,D,20110425,000000,7.43459,7.7854,7.42538,7.71173,6638149.0240921,0
+MTG.US,D,20110426,000000,7.73926,8.02561,7.69292,7.88719,5491298.1167683,0
+MTG.US,D,20110427,000000,7.9056,7.99809,7.71173,7.80382,3209366.7956539,0
+MTG.US,D,20110428,000000,7.80382,7.98858,7.77628,7.97016,2801684.7125119,0
+MTG.US,D,20110429,000000,7.97957,8.06264,7.88719,7.99809,1872612.9444045,0
+MTG.US,D,20110502,000000,8.05324,8.38573,7.99809,8.03482,3889863.8283782,0
+MTG.US,D,20110503,000000,7.97957,8.09957,7.83154,8.07156,4179647.0299769,0
+MTG.US,D,20110504,000000,8.09957,8.1179,7.84085,7.85015,2328399.812755,0
+MTG.US,D,20110505,000000,7.76708,7.88719,7.59163,7.71173,4310341.2576686,0
+MTG.US,D,20110506,000000,7.8962,7.91462,7.58221,7.70223,3129347.6508655,0
+MTG.US,D,20110509,000000,7.62846,7.68392,7.53627,7.64698,2378850.3263601,0
+MTG.US,D,20110510,000000,7.69292,7.93314,7.6654,7.9056,2474139.1626551,0
+MTG.US,D,20110511,000000,7.87789,8.03482,7.69292,7.76708,3373096.1878769,0
+MTG.US,D,20110512,000000,7.71173,7.77628,7.51766,7.53627,3524075.1478112,0
+MTG.US,D,20110513,000000,7.53627,7.68392,7.30518,7.32369,6157864.7076189,0
+MTG.US,D,20110516,000000,7.36974,7.61925,7.26834,7.36063,2602797.9758896,0
+MTG.US,D,20110517,000000,7.30518,7.37904,7.06516,7.23131,4345100.5019483,0
+MTG.US,D,20110518,000000,7.24062,7.36063,7.17606,7.20358,2125608.6326531,0
+MTG.US,D,20110519,000000,7.24062,7.31449,7.0004,7.10209,3720445.6875244,0
+MTG.US,D,20110520,000000,7.07427,7.17606,6.8804,6.8804,2837957.7580153,0
+MTG.US,D,20110523,000000,6.7789,7.01901,6.7789,6.91742,3730949.4060619,0
+MTG.US,D,20110524,000000,6.94486,6.98198,6.7694,6.7789,5006047.7564967,0
+MTG.US,D,20110525,000000,6.79732,7.0004,6.75109,6.98198,2587594.634403,0
+MTG.US,D,20110526,000000,6.96347,7.17606,6.94486,7.15753,2784986.9644228,0
+MTG.US,D,20110527,000000,7.23131,7.32369,7.13903,7.30518,2762192.1598882,0
+MTG.US,D,20110531,000000,7.42538,7.5547,7.29597,7.44389,3613943.6978637,0
+MTG.US,D,20110601,000000,7.45311,7.49925,7.06516,7.12062,4294866.3914851,0
+MTG.US,D,20110602,000000,7.12062,7.20358,7.06516,7.10209,2257969.7769989,0
+MTG.US,D,20110603,000000,6.94486,7.32369,6.92655,7.0004,3536317.2368705,0
+MTG.US,D,20110606,000000,6.98198,7.01901,6.7694,6.80643,3144295.7999679,0
+MTG.US,D,20110607,000000,6.92655,7.03743,6.71415,6.71415,3180787.2901521,0
+MTG.US,D,20110608,000000,6.24294,6.63107,5.34733,5.35655,24129228.989722,0
+MTG.US,D,20110609,000000,5.57814,5.58765,4.99633,5.30129,15446337.716481,0
+MTG.US,D,20110610,000000,5.43962,5.76301,5.27338,5.61508,10303255.732698,0
+MTG.US,D,20110613,000000,5.65211,5.67982,5.52289,5.60597,5928834.6465639,0
+MTG.US,D,20110614,000000,5.72597,5.89232,5.72597,5.82766,4633527.1008322,0
+MTG.US,D,20110615,000000,5.74459,5.95688,5.67982,5.7537,4211606.3034162,0
+MTG.US,D,20110616,000000,5.78152,6.01223,5.71676,5.83678,4528031.5899351,0
+MTG.US,D,20110617,000000,5.94767,6.03985,5.81826,5.84608,3880415.5855421,0
+MTG.US,D,20110620,000000,5.79063,5.96618,5.74459,5.85519,1832440.5592691,0
+MTG.US,D,20110621,000000,5.91984,6.08599,5.90133,6.05847,2990356.6083757,0
+MTG.US,D,20110622,000000,6.02154,6.13244,5.87399,5.89232,2722821.0788396,0
+MTG.US,D,20110623,000000,5.81826,5.82766,5.46735,5.58765,7347031.6161061,0
+MTG.US,D,20110624,000000,5.67062,5.73528,5.54121,5.57814,7048116.6102278,0
+MTG.US,D,20110627,000000,5.49516,5.52289,5.30129,5.31031,7536555.8545334,0
+MTG.US,D,20110628,000000,5.43962,5.46735,5.25496,5.30129,6009119.1914319,0
+MTG.US,D,20110629,000000,5.38437,5.52289,5.35655,5.43962,6704186.6885298,0
+MTG.US,D,20110630,000000,5.47675,5.58765,5.44884,5.49516,4495704.8394625,0
+MTG.US,D,20110701,000000,5.54121,5.67062,5.51359,5.6335,5188996.1975656,0
+MTG.US,D,20110705,000000,5.66122,5.70746,5.55973,5.58765,2709601.0925638,0
+MTG.US,D,20110706,000000,5.55973,6.29848,5.54121,6.29848,14263560.825298,0
+MTG.US,D,20110707,000000,6.25264,6.29848,5.81826,6.28947,9130836.590007,0
+MTG.US,D,20110708,000000,6.11391,6.17848,5.93847,6.1046,4892294.220044,0
+MTG.US,D,20110711,000000,6.00302,6.00302,5.73528,5.81826,3327638.2580781,0
+MTG.US,D,20110712,000000,5.83678,6.0955,5.7537,5.78152,3899159.9765532,0
+MTG.US,D,20110713,000000,5.8643,6.05847,5.72597,5.87399,3557958.5718281,0
+MTG.US,D,20110714,000000,5.89232,5.91984,5.54121,5.57814,5041832.8741613,0
+MTG.US,D,20110715,000000,5.61508,5.66122,5.40279,5.54121,7309640.8279594,0
+MTG.US,D,20110718,000000,5.05187,5.17168,4.06359,4.26689,23434346.251911,0
+MTG.US,D,20110719,000000,4.27589,4.45145,4.07292,4.13767,10839326.125147,0
+MTG.US,D,20110720,000000,4.15608,4.16519,3.92517,4.03598,10990263.23353,0
+MTG.US,D,20110721,000000,4.06359,4.06359,3.79576,3.80507,10176474.114642,0
+MTG.US,D,20110722,000000,3.80507,3.86972,3.60189,3.85121,17906851.647354,0
+MTG.US,D,20110725,000000,3.8327,3.99894,3.80507,3.82339,11058313.855495,0
+MTG.US,D,20110726,000000,3.84181,4.20202,3.80507,4.15608,13128323.212998,0
+MTG.US,D,20110727,000000,4.09123,4.15608,3.86972,3.98053,6687701.2605045,0
+MTG.US,D,20110728,000000,3.98053,4.04518,3.86972,3.87885,5459097.9417182,0
+MTG.US,D,20110729,000000,3.82339,3.8327,3.66655,3.67565,8567885.2525661,0
+MTG.US,D,20110801,000000,3.75884,3.79576,3.48168,3.63882,8659622.8316411,0
+MTG.US,D,20110802,000000,3.70349,3.8327,3.59268,3.60189,7711854.6486908,0
+MTG.US,D,20110803,000000,3.60189,3.85121,3.48168,3.74022,7045517.7309861,0
+MTG.US,D,20110804,000000,3.55575,3.57426,2.97384,2.97384,14809474.498393,0
+MTG.US,D,20110805,000000,3.24157,3.34306,2.79848,2.9367,10100565.60878,0
+MTG.US,D,20110808,000000,2.706,2.79848,1.72693,1.74555,21577103.034428,0
+MTG.US,D,20110809,000000,2.07794,2.30894,1.91179,2.17043,15039844.82985,0
+MTG.US,D,20110810,000000,2.06864,2.16092,1.88407,1.90239,9328028.8491976,0
+MTG.US,D,20110811,000000,2.02259,2.29953,1.9209,2.17953,11002190.925573,0
+MTG.US,D,20110812,000000,2.23518,2.28112,1.97646,2.00407,9087089.4699525,0
+MTG.US,D,20110815,000000,2.09646,2.10566,1.96724,2.06864,10648863.799515,0
+MTG.US,D,20110816,000000,2.03181,2.04101,1.90239,1.93031,7585361.9084142,0
+MTG.US,D,20110817,000000,1.98556,1.98556,1.88407,1.95803,7518909.8115444,0
+MTG.US,D,20110818,000000,1.78258,1.84704,1.66257,1.71772,10309301.750666,0
+MTG.US,D,20110819,000000,1.73633,1.82853,1.67148,1.75465,7157984.0770524,0
+MTG.US,D,20110822,000000,1.89327,1.89327,1.55158,1.57009,9597392.5769749,0
+MTG.US,D,20110823,000000,1.62554,1.62554,1.46841,1.56078,8287211.398317,0
+MTG.US,D,20110824,000000,1.57009,2.02259,1.55158,1.96724,15123148.811009,0
+MTG.US,D,20110825,000000,2.07794,2.30894,2.02259,2.11487,19298806.673635,0
+MTG.US,D,20110826,000000,2.09646,2.34598,1.99487,2.27202,13826007.963189,0
+MTG.US,D,20110829,000000,2.3644,2.78918,2.35499,2.706,13564587.86395,0
+MTG.US,D,20110830,000000,2.59521,2.74293,2.45649,2.58589,10557301.7928,0
+MTG.US,D,20110831,000000,2.65976,2.71511,2.3736,2.40114,13062179.388528,0
+MTG.US,D,20110901,000000,2.42885,2.46599,2.21657,2.22568,7218652.4937247,0
+MTG.US,D,20110902,000000,2.10566,2.13329,1.97646,2.02259,7156699.9489747,0
+MTG.US,D,20110906,000000,1.89327,2.17953,1.88407,2.11487,7690432.7791837,0
+MTG.US,D,20110907,000000,2.44728,2.68767,2.32746,2.65976,17338006.386606,0
+MTG.US,D,20110908,000000,2.63203,2.65055,2.42885,2.4935,10561164.384729,0
+MTG.US,D,20110909,000000,2.46599,2.46599,2.06864,2.18894,12527263.486426,0
+MTG.US,D,20110912,000000,2.04101,2.32746,2.04101,2.17953,7949222.3553254,0
+MTG.US,D,20110913,000000,2.22568,2.29953,2.01338,2.15201,8997696.5985043,0
+MTG.US,D,20110914,000000,2.21657,2.31805,2.07794,2.25349,7826510.5454144,0
+MTG.US,D,20110915,000000,2.30894,2.38271,2.18894,2.33637,6500415.5696721,0
+MTG.US,D,20110916,000000,2.33637,2.38271,2.22568,2.29953,7407453.0065502,0
+MTG.US,D,20110919,000000,2.21657,2.21657,2.11487,2.17953,4395833.7687152,0
+MTG.US,D,20110920,000000,2.19804,2.26262,2.12408,2.15201,3425064.5857839,0
+MTG.US,D,20110921,000000,2.16092,2.23518,2.05022,2.06864,6332143.7530086,0
+MTG.US,D,20110922,000000,1.94872,1.97646,1.74555,1.82853,10682977.917447,0
+MTG.US,D,20110923,000000,1.8011,1.87476,1.67148,1.71772,11864200.176627,0
+MTG.US,D,20110926,000000,1.75465,1.81,1.57009,1.72693,9076876.6707332,0
+MTG.US,D,20110927,000000,1.83794,1.99487,1.8011,1.87476,7410551.0420955,0
+MTG.US,D,20110928,000000,1.89327,1.93942,1.75465,1.75465,4959841.6026273,0
+MTG.US,D,20110929,000000,1.86545,1.86545,1.6901,1.79169,5949131.628041,0
+MTG.US,D,20110930,000000,1.75465,1.78258,1.69921,1.72693,5227875.2676974,0
+MTG.US,D,20111003,000000,1.69921,1.71772,1.48692,1.50534,8255411.3649256,0
+MTG.US,D,20111004,000000,1.46841,1.57009,1.39463,1.54226,7232235.8739558,0
+MTG.US,D,20111005,000000,1.55158,1.70852,1.50534,1.69921,7326160.9621491,0
+MTG.US,D,20111006,000000,1.69921,2.02259,1.66257,2.00407,8268808.9651008,0
+MTG.US,D,20111007,000000,2.05952,2.1425,1.9209,1.98556,9285686.3080263,0
+MTG.US,D,20111010,000000,2.02259,2.26262,2.02259,2.26262,8381921.4582843,0
+MTG.US,D,20111011,000000,2.24419,2.28112,2.13329,2.19804,5281590.2022824,0
+MTG.US,D,20111012,000000,2.23518,2.30894,2.1425,2.21657,6539127.2335997,0
+MTG.US,D,20111013,000000,2.18894,2.25349,2.15201,2.19804,3706786.7703475,0
+MTG.US,D,20111014,000000,2.24419,2.25349,2.08716,2.20735,3640711.3374369,0
+MTG.US,D,20111017,000000,2.18894,2.18894,2.02259,2.02259,3726892.8679212,0
+MTG.US,D,20111018,000000,2.05952,2.25349,1.89327,2.20735,16789893.975927,0
+MTG.US,D,20111019,000000,2.19804,2.41054,2.1425,2.29053,10441906.858931,0
+MTG.US,D,20111020,000000,2.29053,2.34598,2.15201,2.25349,5851662.4280148,0
+MTG.US,D,20111021,000000,1.93031,2.17043,1.9209,2.12408,14570735.89827,0
+MTG.US,D,20111024,000000,2.04101,2.12408,1.88407,2.08716,15209445.688451,0
+MTG.US,D,20111025,000000,2.05022,2.25349,2.01338,2.17043,7378289.6208733,0
+MTG.US,D,20111026,000000,2.21657,2.21657,2.04101,2.18894,5822281.6184263,0
+MTG.US,D,20111027,000000,2.28112,2.55817,2.25349,2.51202,15661550.641081,0
+MTG.US,D,20111028,000000,2.51202,2.73382,2.41975,2.51202,10579980.229608,0
+MTG.US,D,20111031,000000,2.4935,2.4935,2.32746,2.45649,6202793.8787975,0
+MTG.US,D,20111101,000000,2.29053,2.53064,2.20735,2.21657,7798970.1833015,0
+MTG.US,D,20111102,000000,2.27202,2.40114,2.25349,2.3736,4024196.0787003,0
+MTG.US,D,20111103,000000,2.3736,2.46599,2.30894,2.42885,4116350.1317465,0
+MTG.US,D,20111104,000000,2.41054,2.43806,2.32746,2.3644,3316910.991012,0
+MTG.US,D,20111107,000000,2.38271,2.84452,2.3644,2.71511,16654643.033022,0
+MTG.US,D,20111108,000000,2.77066,3.09384,2.76135,3.01076,21008054.640542,0
+MTG.US,D,20111109,000000,2.82591,2.92779,2.77986,2.79848,10768578.630065,0
+MTG.US,D,20111110,000000,2.95522,3.06611,2.64143,2.67827,9345214.5251255,0
+MTG.US,D,20111111,000000,2.66906,2.86303,2.65055,2.71511,5822347.9684462,0
+MTG.US,D,20111114,000000,2.71511,2.77986,2.56747,2.61362,4486369.902045,0
+MTG.US,D,20111115,000000,2.58589,2.73382,2.51202,2.706,6173823.418563,0
+MTG.US,D,20111116,000000,2.68767,2.75224,2.61362,2.65976,4835005.5713094,0
+MTG.US,D,20111117,000000,2.65055,2.71511,2.51202,2.53965,6707971.7019735,0
+MTG.US,D,20111118,000000,2.55817,2.64143,2.51202,2.61362,3970923.1373249,0
+MTG.US,D,20111121,000000,2.53064,2.56747,2.33637,2.43806,6864976.2644859,0
+MTG.US,D,20111122,000000,2.41975,2.42885,2.30894,2.31805,3693826.0595341,0
+MTG.US,D,20111123,000000,2.24419,2.27202,2.09646,2.21657,8601630.8726954,0
+MTG.US,D,20111125,000000,2.19804,2.40114,2.15201,2.38271,3692510.2876007,0
+MTG.US,D,20111128,000000,2.53965,2.64143,2.44728,2.64143,7668246.3532933,0
+MTG.US,D,20111129,000000,2.62292,2.66906,2.43806,2.46599,5240295.9914258,0
+MTG.US,D,20111130,000000,2.63203,2.67827,2.42885,2.65976,10313518.549624,0
+MTG.US,D,20111201,000000,2.63203,2.96463,2.58589,2.85373,10163241.879132,0
+MTG.US,D,20111202,000000,2.9367,3.0476,2.82591,2.82591,8018672.4523258,0
+MTG.US,D,20111205,000000,2.9367,3.31564,2.87224,3.19552,14478773.749897,0
+MTG.US,D,20111206,000000,3.18612,3.2693,3.02919,3.12167,7088612.5793064,0
+MTG.US,D,20111207,000000,3.10325,3.34306,3.01076,3.32465,8579377.0760155,0
+MTG.US,D,20111208,000000,3.32465,3.57426,3.12167,3.34306,15380093.856597,0
+MTG.US,D,20111209,000000,3.31564,3.6202,3.2693,3.49119,14108514.098757,0
+MTG.US,D,20111212,000000,3.38921,3.43564,3.31564,3.40782,9548521.1938438,0
+MTG.US,D,20111213,000000,3.47258,3.56477,3.16771,3.2601,9172310.4563023,0
+MTG.US,D,20111214,000000,3.22316,3.29712,3.12167,3.1586,6911055.8429328,0
+MTG.US,D,20111215,000000,3.22316,3.29712,3.14929,3.18612,7789313.7034799,0
+MTG.US,D,20111216,000000,3.25087,3.33406,3.23246,3.29712,6288536.4783807,0
+MTG.US,D,20111219,000000,3.34306,3.36158,2.99235,3.00146,5204095.4205595,0
+MTG.US,D,20111220,000000,3.14018,3.34306,3.08474,3.31564,6014339.406845,0
+MTG.US,D,20111221,000000,3.30632,3.31564,3.10325,3.18612,4409209.9327303,0
+MTG.US,D,20111222,000000,3.22316,3.68506,3.19552,3.53723,6740393.3840131,0
+MTG.US,D,20111223,000000,3.53723,3.60189,3.43564,3.53723,2950503.7241055,0
+MTG.US,D,20111227,000000,3.49119,3.57426,3.43564,3.46327,3009994.1727318,0
+MTG.US,D,20111228,000000,3.45417,3.48168,3.27871,3.36158,3956256.7206148,0
+MTG.US,D,20111229,000000,3.39871,3.46327,3.24157,3.27871,4253757.9606842,0
+MTG.US,D,20111230,000000,3.27871,3.47258,3.24157,3.44475,4254764.4394478,0
+MTG.US,D,20120103,000000,3.27871,3.41723,3.16771,3.31564,10484847.571053,0
+MTG.US,D,20120104,000000,3.27871,3.56477,3.25087,3.50952,8454064.3453238,0
+MTG.US,D,20120105,000000,3.46327,4.10063,3.40782,3.75884,20905827.633702,0
+MTG.US,D,20120106,000000,3.75884,3.75884,3.56477,3.611,7085284.8706152,0
+MTG.US,D,20120109,000000,3.65724,3.67565,3.52793,3.55575,4915805.6047936,0
+MTG.US,D,20120110,000000,3.60189,3.92517,3.55575,3.88815,9545779.406867,0
+MTG.US,D,20120111,000000,3.86972,4.02677,3.75884,3.98963,11002470.616426,0
+MTG.US,D,20120112,000000,3.98053,4.16519,3.91567,4.06359,9586138.5928275,0
+MTG.US,D,20120113,000000,4.10955,4.25748,3.95261,4.01746,8780001.1623901,0
+MTG.US,D,20120117,000000,3.86972,3.97103,3.57426,3.6202,13975669.109651,0
+MTG.US,D,20120118,000000,3.63882,3.88815,3.53723,3.85121,5296056.5481632,0
+MTG.US,D,20120119,000000,3.88815,3.96211,3.68506,3.86972,6874117.2556912,0
+MTG.US,D,20120120,000000,3.86972,3.96211,3.80507,3.89736,4542651.0512465,0
+MTG.US,D,20120123,000000,3.94359,3.94359,3.65724,3.74962,9289378.4314423,0
+MTG.US,D,20120124,000000,3.55575,3.86052,3.55575,3.8327,14241242.720136,0
+MTG.US,D,20120125,000000,3.74022,3.82339,3.65724,3.81427,9099461.196743,0
+MTG.US,D,20120126,000000,3.85121,3.85121,3.51862,3.57426,8367396.9285399,0
+MTG.US,D,20120127,000000,3.53723,3.82339,3.3801,3.82339,15110294.260228,0
+MTG.US,D,20120130,000000,3.63882,3.85121,3.51862,3.64794,11223924.525976,0
+MTG.US,D,20120131,000000,3.63882,3.70349,3.46327,3.5002,7224710.7609278,0
+MTG.US,D,20120201,000000,3.57426,3.78646,3.52793,3.68506,8982600.4378191,0
+MTG.US,D,20120202,000000,3.70349,3.75884,3.64794,3.722,4583706.4020315,0
+MTG.US,D,20120203,000000,3.84181,4.09123,3.8327,3.98963,11351151.19955,0
+MTG.US,D,20120206,000000,3.99894,4.14658,3.89736,4.13767,6625789.546536,0
+MTG.US,D,20120207,000000,4.10063,4.24836,3.98053,4.03598,6763708.7810117,0
+MTG.US,D,20120208,000000,4.06359,4.22054,3.99894,4.09123,7420195.2726827,0
+MTG.US,D,20120209,000000,4.16519,4.52531,4.10063,4.2943,15497339.445637,0
+MTG.US,D,20120210,000000,4.15608,4.22054,3.96211,4.01746,8321149.9438889,0
+MTG.US,D,20120213,000000,4.11915,4.14658,3.98053,4.08212,4306868.5997031,0
+MTG.US,D,20120214,000000,4.09123,4.22995,4.00815,4.06359,4866039.0067784,0
+MTG.US,D,20120215,000000,4.08212,4.15608,4.00815,4.11915,6581054.3215695,0
+MTG.US,D,20120216,000000,4.09123,4.39599,4.09123,4.34976,11516578.131513,0
+MTG.US,D,20120217,000000,4.39599,4.44243,4.2943,4.37758,5892179.8332535,0
+MTG.US,D,20120221,000000,4.38699,4.67314,4.31283,4.63621,14956882.806487,0
+MTG.US,D,20120222,000000,4.53461,4.64542,4.33134,4.33134,12070695.72938,0
+MTG.US,D,20120223,000000,4.33134,4.48837,4.24836,4.33134,6777223.7696838,0
+MTG.US,D,20120224,000000,4.34074,4.42392,4.30381,4.32214,4119877.911267,0
+MTG.US,D,20120227,000000,4.25748,4.46086,4.15608,4.36837,5327568.7245452,0
+MTG.US,D,20120228,000000,4.36837,4.47936,4.21143,4.21143,5280247.8903411,0
+MTG.US,D,20120229,000000,4.27589,4.37758,4.10063,4.16519,8574122.1544382,0
+MTG.US,D,20120301,000000,4.21143,4.21143,4.10955,4.12817,6856414.0496081,0
+MTG.US,D,20120302,000000,4.13767,4.15608,3.98053,4.02677,7918746.2600235,0
+MTG.US,D,20120305,000000,3.99894,4.08212,3.89736,4.07292,4849482.1248854,0
+MTG.US,D,20120306,000000,3.95261,4.07292,3.79576,3.86972,9367026.3285957,0
+MTG.US,D,20120307,000000,3.90666,4.04518,3.87885,4.00815,4078157.0187438,0
+MTG.US,D,20120308,000000,4.06359,4.11915,3.95261,4.04518,3898840.4756881,0
+MTG.US,D,20120309,000000,4.03598,4.35926,4.03598,4.24836,9529781.9066803,0
+MTG.US,D,20120312,000000,4.26689,4.30381,4.07292,4.09123,4209194.2249999,0
+MTG.US,D,20120313,000000,4.1744,4.38699,4.14658,4.35926,6062459.5035968,0
+MTG.US,D,20120314,000000,4.35926,4.48837,4.30381,4.44243,5735387.5908051,0
+MTG.US,D,20120315,000000,4.44243,4.627,4.36837,4.53461,5593747.6513664,0
+MTG.US,D,20120316,000000,4.56225,4.59006,4.37758,4.48837,5677382.3618554,0
+MTG.US,D,20120319,000000,4.47936,4.70087,4.44243,4.61779,4769320.0723619,0
+MTG.US,D,20120320,000000,4.59918,4.64542,4.49777,4.59918,5391878.2261564,0
+MTG.US,D,20120321,000000,4.64542,4.75622,4.53461,4.57155,4550637.5521052,0
+MTG.US,D,20120322,000000,4.5068,4.5068,4.31283,4.34074,8218285.9768587,0
+MTG.US,D,20120323,000000,4.34074,4.55303,4.26689,4.52531,6880290.869852,0
+MTG.US,D,20120326,000000,4.55303,4.68234,4.5068,4.66383,7119676.6378615,0
+MTG.US,D,20120327,000000,4.70087,4.7378,4.49777,4.53461,6841494.4820528,0
+MTG.US,D,20120328,000000,4.52531,4.627,4.45145,4.52531,7255906.4987533,0
+MTG.US,D,20120329,000000,4.46086,4.61779,4.42392,4.56225,6656370.7811001,0
+MTG.US,D,20120330,000000,4.61779,4.72839,4.52531,4.58066,6418288.5357895,0
+MTG.US,D,20120402,000000,4.57155,4.7378,4.56225,4.70087,6523034.8018462,0
+MTG.US,D,20120403,000000,4.67314,4.71938,4.55303,4.61779,6947700.4485476,0
+MTG.US,D,20120404,000000,4.56225,4.64542,4.46086,4.63621,7926917.5201687,0
+MTG.US,D,20120405,000000,4.58066,4.60848,4.44243,4.48837,5111498.3535341,0
+MTG.US,D,20120409,000000,4.31283,4.36837,4.11915,4.14658,14432850.349189,0
+MTG.US,D,20120410,000000,4.1744,4.25748,3.88815,3.92517,11601311.190024,0
+MTG.US,D,20120411,000000,4.01746,4.08212,3.98053,4.00815,5322081.0675134,0
+MTG.US,D,20120412,000000,4.02677,4.08212,3.95261,4.01746,7038019.1579661,0
+MTG.US,D,20120413,000000,3.98963,4.01746,3.84181,3.87885,4389206.9328799,0
+MTG.US,D,20120416,000000,3.97103,3.99894,3.82339,3.8327,4023346.7984454,0
+MTG.US,D,20120417,000000,3.87885,3.92517,3.78646,3.78646,3674458.9991054,0
+MTG.US,D,20120418,000000,3.7311,3.76804,3.53723,3.69418,17176900.372094,0
+MTG.US,D,20120419,000000,3.71269,3.7311,3.56477,3.60189,6908454.922152,0
+MTG.US,D,20120420,000000,3.67565,3.68506,3.3801,3.39871,9102174.4021728,0
+MTG.US,D,20120423,000000,3.41723,3.48168,3.14929,3.16771,13818755.395627,0
+MTG.US,D,20120424,000000,3.14929,3.17702,2.96463,3.00146,10454259.191101,0
+MTG.US,D,20120425,000000,3.08474,3.19552,2.96463,3.17702,11752691.312386,0
+MTG.US,D,20120426,000000,3.13097,3.34306,3.09384,3.32465,6236454.7750551,0
+MTG.US,D,20120427,000000,3.27871,3.32465,3.18612,3.28771,5991522.1453806,0
+MTG.US,D,20120430,000000,3.28771,3.28771,3.14929,3.19552,3317363.191917,0
+MTG.US,D,20120501,000000,3.16771,3.19552,2.87224,3.01076,9413878.6295823,0
+MTG.US,D,20120502,000000,2.97384,3.10325,2.79848,3.07533,6782639.9728481,0
+MTG.US,D,20120503,000000,3.06611,3.08474,2.9367,2.97384,6394264.7247321,0
+MTG.US,D,20120504,000000,2.91828,2.98295,2.84452,2.92779,5477434.0249144,0
+MTG.US,D,20120507,000000,2.89067,3.0569,2.87224,2.99235,3140352.5672458,0
+MTG.US,D,20120508,000000,2.96463,3.00146,2.82591,2.92779,5194663.510036,0
+MTG.US,D,20120509,000000,2.86303,3.06611,2.78918,3.01997,4931180.4355625,0
+MTG.US,D,20120510,000000,3.0569,3.09384,2.89067,2.91828,3281520.9111583,0
+MTG.US,D,20120511,000000,2.88145,2.88145,2.72451,2.75224,4305709.0055088,0
+MTG.US,D,20120514,000000,2.67827,2.72451,2.56747,2.61362,5125639.0739326,0
+MTG.US,D,20120515,000000,2.61362,2.62292,2.4935,2.51202,6684615.4741936,0
+MTG.US,D,20120516,000000,2.54915,2.60431,2.35499,2.3644,6097629.0972304,0
+MTG.US,D,20120517,000000,2.38271,2.39192,2.1425,2.15201,6555893.3732478,0
+MTG.US,D,20120518,000000,2.12408,2.16092,1.97646,2.05022,9021414.1787005,0
+MTG.US,D,20120521,000000,2.08716,2.25349,2.03181,2.17953,4660424.3781366,0
+MTG.US,D,20120522,000000,2.17953,2.43806,2.15201,2.29953,12198715.540883,0
+MTG.US,D,20120523,000000,2.24419,2.25349,2.12408,2.19804,6281636.0763094,0
+MTG.US,D,20120524,000000,2.25349,2.26262,2.10566,2.21657,2515098.5611036,0
+MTG.US,D,20120525,000000,2.20735,2.25349,2.07794,2.10566,2468868.9295346,0
+MTG.US,D,20120529,000000,2.19804,2.38271,2.16092,2.38271,5197061.2976789,0
+MTG.US,D,20120530,000000,2.33637,2.33637,2.21657,2.29053,3926484.9562937,0
+MTG.US,D,20120531,000000,2.27202,2.3644,2.15201,2.34598,4134422.8564021,0
+MTG.US,D,20120601,000000,2.19804,2.22568,2.12408,2.12408,3868426.647328,0
+MTG.US,D,20120604,000000,2.1425,2.17043,2.03181,2.09646,2289260.4463913,0
+MTG.US,D,20120605,000000,2.07794,2.18894,2.04101,2.1425,3850394.753454,0
+MTG.US,D,20120606,000000,2.17953,2.35499,2.17043,2.32746,4049246.783912,0
+MTG.US,D,20120607,000000,2.40114,2.46599,2.26262,2.28112,2335937.1750175,0
+MTG.US,D,20120608,000000,2.26262,2.32746,2.21657,2.30894,1661752.581111,0
+MTG.US,D,20120611,000000,2.3644,2.41054,2.17953,2.17953,2785022.6913567,0
+MTG.US,D,20120612,000000,2.26262,2.33637,2.19804,2.30894,2137915.0301932,0
+MTG.US,D,20120613,000000,2.29953,2.30894,2.22568,2.25349,2984298.3411726,0
+MTG.US,D,20120614,000000,2.26262,2.28112,2.21657,2.26262,2450975.8603176,0
+MTG.US,D,20120615,000000,2.26262,2.4935,2.26262,2.4843,4692891.9948054,0
+MTG.US,D,20120618,000000,2.44728,2.52124,2.41975,2.44728,3331784.6239382,0
+MTG.US,D,20120619,000000,2.4935,2.63203,2.4935,2.57669,3891186.7456984,0
+MTG.US,D,20120620,000000,2.57669,2.72451,2.53965,2.67827,5322492.4376369,0
+MTG.US,D,20120621,000000,2.62292,2.69669,2.44728,2.46599,3334970.4456636,0
+MTG.US,D,20120622,000000,2.4935,2.58589,2.41975,2.58589,2778123.310055,0
+MTG.US,D,20120625,000000,2.4935,2.51202,2.3644,2.39192,2875775.2278283,0
+MTG.US,D,20120626,000000,2.41054,2.44728,2.21657,2.31805,3522453.1450167,0
+MTG.US,D,20120627,000000,2.32746,2.53965,2.29053,2.47509,5111270.7219274,0
+MTG.US,D,20120628,000000,2.42885,2.52124,2.38271,2.4935,4187773.3762624,0
+MTG.US,D,20120629,000000,2.64143,2.65976,2.55817,2.65976,4063106.7926877,0
+MTG.US,D,20120702,000000,2.67827,2.75224,2.65976,2.72451,4778864.2675346,0
+MTG.US,D,20120703,000000,2.72451,2.84452,2.67827,2.84452,2701148.1000264,0
+MTG.US,D,20120705,000000,2.83532,2.84452,2.55817,2.57669,5339926.1605621,0
+MTG.US,D,20120706,000000,2.52124,2.53965,2.41975,2.51202,2766574.3235113,0
+MTG.US,D,20120709,000000,2.4935,2.53965,2.40114,2.41054,3623728.7946471,0
+MTG.US,D,20120710,000000,2.43806,2.52124,2.23518,2.27202,4407777.7930696,0
+MTG.US,D,20120711,000000,2.27202,2.28112,2.1425,2.16092,4933506.7693377,0
+MTG.US,D,20120712,000000,2.1425,2.25349,1.99487,2.18894,7357858.9185869,0
+MTG.US,D,20120713,000000,2.20735,2.29953,2.19804,2.22568,3340241.6995536,0
+MTG.US,D,20120716,000000,2.21657,2.35499,2.17953,2.20735,2930016.8794945,0
+MTG.US,D,20120717,000000,2.25349,2.26262,2.12408,2.15201,2386690.8571752,0
+MTG.US,D,20120718,000000,2.1425,2.43806,2.13329,2.38271,5886749.3393159,0
+MTG.US,D,20120719,000000,2.39192,2.43806,2.17953,2.19804,3968875.4736333,0
+MTG.US,D,20120720,000000,2.15201,2.32746,2.1425,2.19804,2327852.6802831,0
+MTG.US,D,20120723,000000,2.09646,2.13329,2.05022,2.07794,2508257.3636655,0
+MTG.US,D,20120724,000000,2.10566,2.12408,2.01338,2.02259,3607386.274357,0
+MTG.US,D,20120725,000000,2.05022,2.08716,1.99487,2.05952,3400131.2690689,0
+MTG.US,D,20120726,000000,2.09646,2.11487,1.99487,2.04101,6652341.8037369,0
+MTG.US,D,20120727,000000,2.05952,2.16092,2.00407,2.13329,3943142.8943708,0
+MTG.US,D,20120730,000000,2.13329,2.26262,2.08716,2.22568,2787745.0837123,0
+MTG.US,D,20120731,000000,2.21657,2.30894,2.1425,2.22568,2731744.6461336,0
+MTG.US,D,20120801,000000,2.23518,2.41975,2.19804,2.26262,6433536.7911358,0
+MTG.US,D,20120802,000000,1.15442,1.33928,0.784996,0.812622,58017717.044238,0
+MTG.US,D,20120803,000000,0.868169,0.868169,0.60954,0.775787,30498075.53221,0
+MTG.US,D,20120806,000000,0.775787,0.932826,0.766481,0.91431,15444416.628213,0
+MTG.US,D,20120807,000000,0.96055,0.997381,0.923617,0.988178,14688690.922137,0
+MTG.US,D,20120808,000000,1.03432,1.05273,0.923617,0.969759,8462219.2731563,0
+MTG.US,D,20120809,000000,0.969759,1.00669,0.951243,0.997381,6760303.4938357,0
+MTG.US,D,20120810,000000,0.988178,1.06204,0.969759,1.04363,6816275.3498674,0
+MTG.US,D,20120813,000000,1.09908,1.18215,1.05273,1.17274,10580336.478177,0
+MTG.US,D,20120814,000000,1.20066,1.22829,1.1268,1.20986,11272455.992851,0
+MTG.US,D,20120815,000000,1.18215,1.20066,1.13591,1.14512,6281131.8161581,0
+MTG.US,D,20120816,000000,1.14512,1.17274,1.08056,1.09908,4220720.7546135,0
+MTG.US,D,20120817,000000,1.09908,1.15442,1.08977,1.13591,2679032.1072341,0
+MTG.US,D,20120820,000000,1.13591,1.17274,1.10828,1.1268,2915123.8519472,0
+MTG.US,D,20120821,000000,1.13591,1.15442,1.08977,1.11749,3256770.3121905,0
+MTG.US,D,20120822,000000,1.11749,1.13591,1.08056,1.10828,2806411.8962386,0
+MTG.US,D,20120823,000000,1.09908,1.11749,1.04363,1.07134,3776842.1836836,0
+MTG.US,D,20120824,000000,1.02521,1.11749,1.02521,1.09908,2728206.6589177,0
+MTG.US,D,20120827,000000,1.08056,1.08977,1.01579,1.07134,5846742.3188455,0
+MTG.US,D,20120828,000000,1.07134,1.10828,1.06204,1.08977,3634573.4502099,0
+MTG.US,D,20120829,000000,1.09908,1.1268,1.08977,1.11749,3122876.9927694,0
+MTG.US,D,20120830,000000,1.10828,1.1268,1.08977,1.08977,1975764.7684441,0
+MTG.US,D,20120831,000000,1.1268,1.13591,1.08056,1.08977,1196501.1376118,0
+MTG.US,D,20120904,000000,1.08977,1.08977,1.03432,1.04363,4484914.284685,0
+MTG.US,D,20120905,000000,1.08056,1.08056,1.03432,1.05273,6852484.08689,0
+MTG.US,D,20120906,000000,1.05273,1.18215,1.05273,1.17274,10204455.449195,0
+MTG.US,D,20120907,000000,1.19135,1.48692,1.17274,1.31127,16800721.278407,0
+MTG.US,D,20120910,000000,1.33928,1.54226,1.27434,1.48692,15491564.952364,0
+MTG.US,D,20120911,000000,1.50534,1.6901,1.43147,1.60703,13406483.932646,0
+MTG.US,D,20120912,000000,1.38542,1.54226,1.34839,1.51464,12669142.285936,0
+MTG.US,D,20120913,000000,1.51464,1.66257,1.46841,1.57009,7632954.2673152,0
+MTG.US,D,20120914,000000,1.62554,1.66257,1.50534,1.53306,7330866.7097154,0
+MTG.US,D,20120917,000000,1.52385,1.57009,1.49603,1.53306,3036453.5399047,0
+MTG.US,D,20120918,000000,1.52385,1.59762,1.45929,1.47771,3765485.1018131,0
+MTG.US,D,20120919,000000,1.47771,1.55158,1.45929,1.50534,3381840.0997323,0
+MTG.US,D,20120920,000000,1.49603,1.54226,1.45929,1.53306,3179370.4620346,0
+MTG.US,D,20120921,000000,1.56078,1.61613,1.52385,1.60703,5913675.1981673,0
+MTG.US,D,20120924,000000,1.59762,1.59762,1.51464,1.53306,5077887.4749836,0
+MTG.US,D,20120925,000000,1.53306,1.55158,1.33928,1.37602,9423360.5578131,0
+MTG.US,D,20120926,000000,1.35761,1.37602,1.2376,1.32987,4705247.3892833,0
+MTG.US,D,20120927,000000,1.33928,1.41306,1.33928,1.41306,3046705.1283666,0
+MTG.US,D,20120928,000000,1.37602,1.43147,1.36691,1.41306,3200916.8654252,0
+MTG.US,D,20121001,000000,1.67148,1.74555,1.58861,1.67148,19988208.899802,0
+MTG.US,D,20121002,000000,1.68089,1.73633,1.62554,1.6901,5899833.5632433,0
+MTG.US,D,20121003,000000,1.70852,1.70852,1.63445,1.64405,3116489.0170057,0
+MTG.US,D,20121004,000000,1.65317,1.71772,1.63445,1.66257,2404143.9747217,0
+MTG.US,D,20121005,000000,1.6901,1.70852,1.63445,1.67148,3996050.4002519,0
+MTG.US,D,20121008,000000,1.65317,1.66257,1.57009,1.57009,3009258.1978956,0
+MTG.US,D,20121009,000000,1.55158,1.57009,1.45929,1.51464,4880441.0441783,0
+MTG.US,D,20121010,000000,1.51464,1.54226,1.46841,1.52385,1480998.794547,0
+MTG.US,D,20121011,000000,1.54226,1.57009,1.49603,1.53306,1792938.8197197,0
+MTG.US,D,20121012,000000,1.54226,1.54226,1.48692,1.53306,4058495.9766884,0
+MTG.US,D,20121015,000000,1.55158,1.59762,1.51464,1.5791,3036656.6730427,0
+MTG.US,D,20121016,000000,1.60703,1.62554,1.5791,1.60703,3597241.8666966,0
+MTG.US,D,20121017,000000,1.58861,1.99487,1.58861,1.93942,17686840.08516,0
+MTG.US,D,20121018,000000,1.98556,2.00407,1.8011,1.86545,7728992.3484503,0
+MTG.US,D,20121019,000000,1.82853,1.87476,1.67148,1.86545,6013492.1681292,0
+MTG.US,D,20121022,000000,1.81,1.94872,1.76396,1.86545,3553252.8242617,0
+MTG.US,D,20121023,000000,1.76396,1.85644,1.74555,1.77317,6272167.4180826,0
+MTG.US,D,20121024,000000,1.79169,1.82853,1.67148,1.70852,3637440.7918398,0
+MTG.US,D,20121025,000000,1.70852,1.78258,1.69921,1.75465,2446347.691236,0
+MTG.US,D,20121026,000000,1.74555,1.79169,1.70852,1.72693,1721896.3222411,0
+MTG.US,D,20121031,000000,1.78258,1.78258,1.54226,1.58861,6462548.0821517,0
+MTG.US,D,20121101,000000,1.67148,1.91179,1.67148,1.79169,7971678.2643736,0
+MTG.US,D,20121102,000000,1.81,1.85644,1.77317,1.81,4392545.870036,0
+MTG.US,D,20121105,000000,1.81,1.81,1.69921,1.73633,3029544.9716773,0
+MTG.US,D,20121106,000000,1.76396,1.8011,1.73633,1.75465,2063121.2046656,0
+MTG.US,D,20121107,000000,1.72693,1.75465,1.62554,1.63445,4110132.6244956,0
+MTG.US,D,20121108,000000,1.63445,1.69921,1.53306,1.55158,4872156.4786147,0
+MTG.US,D,20121109,000000,1.36691,1.55158,1.34839,1.54226,7515610.6844003,0
+MTG.US,D,20121112,000000,1.56078,1.71772,1.47771,1.50534,2478582.5724504,0
+MTG.US,D,20121113,000000,1.44067,1.56078,1.43147,1.43147,3190645.8823422,0
+MTG.US,D,20121114,000000,1.45929,1.55158,1.43147,1.43147,4946065.2969535,0
+MTG.US,D,20121115,000000,1.44067,1.46841,1.37602,1.38542,3662038.275377,0
+MTG.US,D,20121116,000000,1.38542,1.45929,1.31127,1.44067,4274941.990889,0
+MTG.US,D,20121119,000000,1.47771,1.5791,1.46841,1.55158,5794658.573981,0
+MTG.US,D,20121120,000000,1.55158,1.57009,1.49603,1.51464,4104288.7188953,0
+MTG.US,D,20121121,000000,1.53306,1.55158,1.49603,1.54226,1906474.9322609,0
+MTG.US,D,20121123,000000,1.55158,1.57009,1.53306,1.54226,1093194.1566024,0
+MTG.US,D,20121126,000000,1.53306,1.5791,1.51464,1.56078,1950146.5153698,0
+MTG.US,D,20121127,000000,1.56078,1.59762,1.55158,1.57009,2515132.2464983,0
+MTG.US,D,20121128,000000,1.56078,1.5791,1.51464,1.56078,1762218.7604986,0
+MTG.US,D,20121129,000000,1.58861,1.65317,1.52385,1.55158,4127841.955196,0
+MTG.US,D,20121130,000000,1.55158,1.61613,1.53306,1.61613,3061853.3482983,0
+MTG.US,D,20121203,000000,1.72693,1.81941,1.70852,1.73633,6086001.5114325,0
+MTG.US,D,20121204,000000,1.73633,1.75465,1.69921,1.75465,2541958.0699352,0
+MTG.US,D,20121205,000000,1.74555,1.8011,1.72693,1.78258,3251139.7474235,0
+MTG.US,D,20121206,000000,1.78258,1.81,1.72693,1.81,2179353.1695546,0
+MTG.US,D,20121207,000000,1.81,1.86545,1.8011,1.81,2565302.0484806,0
+MTG.US,D,20121210,000000,1.82853,1.87476,1.77317,1.83794,2941528.0975652,0
+MTG.US,D,20121211,000000,1.90239,1.93942,1.87476,1.91179,4905893.9325877,0
+MTG.US,D,20121212,000000,1.93942,2.13329,1.9209,2.05952,8012370.2212034,0
+MTG.US,D,20121213,000000,2.08716,2.19804,2.07794,2.17953,5928160.9386693,0
+MTG.US,D,20121214,000000,2.13329,2.26262,2.13329,2.17953,5333941.3887657,0
+MTG.US,D,20121217,000000,2.18894,2.26262,2.17953,2.25349,3386419.2718761,0
+MTG.US,D,20121218,000000,2.27202,2.29953,2.15201,2.25349,5384939.0348429,0
+MTG.US,D,20121219,000000,2.25349,2.29053,2.21657,2.24419,4110505.2053767,0
+MTG.US,D,20121220,000000,2.24419,2.25349,2.18894,2.21657,2559538.7836738,0
+MTG.US,D,20121221,000000,2.16092,2.18894,2.08716,2.16092,5950420.8599665,0
+MTG.US,D,20121224,000000,2.15201,2.22568,2.09646,2.20735,2416997.5047337,0
+MTG.US,D,20121226,000000,2.29953,2.46599,2.29953,2.41054,6959651.6182889,0
+MTG.US,D,20121227,000000,2.46599,2.50282,2.29053,2.3644,6140516.7293347,0
+MTG.US,D,20121228,000000,2.33637,2.43806,2.30894,2.39192,4594660.2799349,0
+MTG.US,D,20121231,000000,2.39192,2.50282,2.3644,2.45649,6877169.3566073,0
+MTG.US,D,20130102,000000,2.54915,2.77066,2.54915,2.75224,12220108.828843,0
+MTG.US,D,20130103,000000,2.78918,2.9367,2.76135,2.89067,9371825.9869595,0
+MTG.US,D,20130104,000000,2.91828,2.95522,2.81699,2.89067,6259415.9650243,0
+MTG.US,D,20130107,000000,2.92779,2.97384,2.85373,2.86303,4817184.9767294,0
+MTG.US,D,20130108,000000,2.86303,2.86303,2.65055,2.65055,9912180.5491562,0
+MTG.US,D,20130109,000000,2.73382,2.81699,2.65976,2.75224,5366338.5723365,0
+MTG.US,D,20130110,000000,2.77986,2.82591,2.62292,2.69669,4928095.6700212,0
+MTG.US,D,20130111,000000,2.69669,2.74293,2.64143,2.68767,3358374.6496119,0
+MTG.US,D,20130114,000000,2.67827,2.72451,2.60431,2.65055,3144517.3069573,0
+MTG.US,D,20130115,000000,2.62292,2.66906,2.52124,2.55817,5378965.4915112,0
+MTG.US,D,20130116,000000,2.57669,2.59521,2.46599,2.4843,5283507.2074733,0
+MTG.US,D,20130117,000000,2.53965,2.58589,2.51202,2.54915,3320374.4620517,0
+MTG.US,D,20130118,000000,2.54915,2.63203,2.54915,2.59521,5705249.3702202,0
+MTG.US,D,20130122,000000,2.61362,2.76135,2.61362,2.76135,6100506.6465556,0
+MTG.US,D,20130123,000000,2.80739,3.07533,2.80739,2.99235,10728814.552744,0
+MTG.US,D,20130124,000000,2.96463,3.01076,2.78918,2.81699,6754397.3212936,0
+MTG.US,D,20130125,000000,2.77066,2.79848,2.64143,2.65976,8379553.2729581,0
+MTG.US,D,20130128,000000,2.4935,2.58589,2.44728,2.53965,7452468.9431394,0
+MTG.US,D,20130129,000000,2.53965,2.60431,2.33637,2.34598,6751067.5710634,0
+MTG.US,D,20130130,000000,2.34598,2.59521,2.26262,2.38271,10743070.6201,0
+MTG.US,D,20130131,000000,2.41975,2.57669,2.40114,2.56747,4070222.5771313,0
+MTG.US,D,20130201,000000,2.57669,2.71511,2.57669,2.65055,6182978.7005418,0
+MTG.US,D,20130204,000000,2.64143,2.67827,2.53965,2.54915,3668194.5364557,0
+MTG.US,D,20130205,000000,2.58589,2.63203,2.56747,2.60431,2696163.6823763,0
+MTG.US,D,20130206,000000,2.61362,2.69669,2.61362,2.67827,6638525.6880513,0
+MTG.US,D,20130207,000000,2.706,2.73382,2.55817,2.57669,3550959.1551117,0
+MTG.US,D,20130208,000000,2.58589,2.66906,2.53965,2.53965,3347612.6763815,0
+MTG.US,D,20130211,000000,2.44728,2.59521,2.38271,2.4935,6078140.5652268,0
+MTG.US,D,20130212,000000,2.4843,2.59521,2.45649,2.59521,2507021.2117559,0
+MTG.US,D,20130213,000000,2.56747,2.62292,2.4935,2.52124,2907462.9765707,0
+MTG.US,D,20130214,000000,2.4843,2.55817,2.47509,2.54915,1998125.7459253,0
+MTG.US,D,20130215,000000,2.55817,2.59521,2.44728,2.46599,2732673.5464124,0
+MTG.US,D,20130219,000000,2.46599,2.50282,2.41054,2.42885,4113210.2446501,0
+MTG.US,D,20130220,000000,2.47509,2.71511,2.40114,2.40114,7048173.7733218,0
+MTG.US,D,20130221,000000,2.39192,2.42885,2.35499,2.42885,4883809.583651,0
+MTG.US,D,20130222,000000,2.4843,2.56747,2.47509,2.52124,3436110.3329456,0
+MTG.US,D,20130225,000000,2.56747,2.58589,2.40114,2.40114,4254543.9532277,0
+MTG.US,D,20130226,000000,2.41054,2.55817,2.31805,2.41975,9759336.6432775,0
+MTG.US,D,20130227,000000,2.43806,2.65055,2.41054,2.58589,12670268.194736,0
+MTG.US,D,20130228,000000,2.25349,2.90938,2.17953,2.75224,39183565.684692,0
+MTG.US,D,20130301,000000,2.81699,3.53723,2.73382,3.5002,36624994.59054,0
+MTG.US,D,20130304,000000,3.74022,4.26689,3.63882,3.86052,48828089.232737,0
+MTG.US,D,20130305,000000,4.39599,4.95939,4.2943,4.93177,65679363.101704,0
+MTG.US,D,20130306,000000,5.43042,5.71676,4.9687,5.18119,127059777.75455,0
+MTG.US,D,20130307,000000,4.83939,4.93177,4.52531,4.54373,207390629.8326,0
+MTG.US,D,20130308,000000,4.71938,4.76562,4.38699,4.53461,49549854.95708,0
+MTG.US,D,20130311,000000,4.54373,4.79315,4.46976,4.7378,33121451.201198,0
+MTG.US,D,20130312,000000,4.76562,4.83939,4.57155,4.63621,23911727.499821,0
+MTG.US,D,20130313,000000,4.64542,4.71008,4.58066,4.627,13369467.766919,0
+MTG.US,D,20130314,000000,4.65473,4.7378,4.54373,4.57155,19256768.321786,0
+MTG.US,D,20130315,000000,4.59918,4.627,4.46086,4.53461,16281719.17339,0
+MTG.US,D,20130318,000000,4.43292,4.61779,4.38699,4.53461,15178888.952356,0
+MTG.US,D,20130319,000000,4.57155,4.59918,4.38699,4.39599,15954462.501311,0
+MTG.US,D,20130320,000000,4.45145,4.46976,4.20202,4.32214,30487337.036679,0
+MTG.US,D,20130321,000000,4.27589,4.34976,4.20202,4.23895,21111317.72846,0
+MTG.US,D,20130322,000000,4.24836,4.27589,3.98963,4.1744,26594320.051201,0
+MTG.US,D,20130325,000000,4.26689,4.34074,4.09123,4.1744,14034246.99031,0
+MTG.US,D,20130326,000000,4.1837,4.24836,4.06359,4.10063,13909229.262015,0
+MTG.US,D,20130327,000000,4.02677,4.26689,3.98053,4.24836,17881329.346618,0
+MTG.US,D,20130328,000000,4.21143,4.57155,4.20202,4.57155,41753619.415368,0
+MTG.US,D,20130401,000000,4.58066,4.76562,4.46976,4.627,25261565.574998,0
+MTG.US,D,20130402,000000,4.67314,4.75622,4.55303,4.61779,14299359.212965,0
+MTG.US,D,20130403,000000,4.60848,4.65473,4.37758,4.49777,13008778.850961,0
+MTG.US,D,20130404,000000,4.46976,4.67314,4.34074,4.49777,13251681.170026,0
+MTG.US,D,20130405,000000,4.36837,4.60848,4.34074,4.56225,12600344.46067,0
+MTG.US,D,20130408,000000,4.65473,5.04247,4.57155,5.03336,34371725.45726,0
+MTG.US,D,20130409,000000,5.18119,5.33813,4.7378,4.75622,42209630.853017,0
+MTG.US,D,20130410,000000,4.80255,4.99633,4.77463,4.87633,20687202.276539,0
+MTG.US,D,20130411,000000,4.8485,4.98732,4.78394,4.8578,14516836.204399,0
+MTG.US,D,20130412,000000,4.80255,4.86692,4.71008,4.76562,8149405.4692599,0
+MTG.US,D,20130415,000000,4.7471,4.8485,4.63621,4.66383,13441739.270922,0
+MTG.US,D,20130416,000000,4.76562,4.80255,4.53461,4.69157,18099943.475314,0
+MTG.US,D,20130417,000000,4.627,4.68234,4.39599,4.42392,16039733.505368,0
+MTG.US,D,20130418,000000,4.44243,4.5068,4.20202,4.39599,11003621.023693,0
+MTG.US,D,20130419,000000,4.37758,4.71938,4.34976,4.60848,12780165.263877,0
+MTG.US,D,20130422,000000,4.65473,4.71938,4.48837,4.63621,10777119.408783,0
+MTG.US,D,20130423,000000,4.66383,4.82097,4.66383,4.76562,10445303.979951,0
+MTG.US,D,20130424,000000,4.7471,4.90375,4.69157,4.88544,8149535.1069911,0
+MTG.US,D,20130425,000000,4.95939,5.13475,4.93177,4.9687,13793770.019665,0
+MTG.US,D,20130426,000000,4.94117,5.04247,4.82097,4.93177,7962784.2993962,0
+MTG.US,D,20130429,000000,5.0704,5.16267,4.94117,5.06099,10488365.142877,0
+MTG.US,D,20130430,000000,4.60848,5.14426,4.54373,4.98732,26688851.476498,0
+MTG.US,D,20130501,000000,4.86692,4.89494,4.66383,4.72839,12230219.551108,0
+MTG.US,D,20130502,000000,4.76562,4.97791,4.70087,4.86692,8990165.3608591,0
+MTG.US,D,20130503,000000,4.98732,5.0704,4.83019,4.8578,8799761.2190907,0
+MTG.US,D,20130506,000000,4.8578,5.30129,4.8485,5.08881,18924326.140459,0
+MTG.US,D,20130507,000000,5.20891,5.45804,5.08881,5.26437,21226693.267707,0
+MTG.US,D,20130508,000000,5.29188,5.36585,5.13475,5.20891,14404687.317659,0
+MTG.US,D,20130509,000000,5.18119,5.40279,5.18119,5.31972,14596943.135367,0
+MTG.US,D,20130510,000000,5.37507,5.4211,5.26437,5.31031,9816239.441127,0
+MTG.US,D,20130513,000000,5.26437,5.412,5.24584,5.37507,11040464.679369,0
+MTG.US,D,20130514,000000,5.38437,5.77201,5.38437,5.64281,19857421.782082,0
+MTG.US,D,20130515,000000,5.70746,6.0955,5.55973,5.72597,20532766.990952,0
+MTG.US,D,20130516,000000,5.8643,5.8643,5.45804,5.50428,15776124.876242,0
+MTG.US,D,20130517,000000,5.56914,5.67982,5.50428,5.60597,9953301.2291915,0
+MTG.US,D,20130520,000000,5.56914,5.79063,5.55052,5.68895,10991697.41473,0
+MTG.US,D,20130521,000000,5.76301,5.89232,5.7537,5.83678,10695089.348006,0
+MTG.US,D,20130522,000000,5.83678,6.03985,5.4211,5.55973,16685730.569276,0
+MTG.US,D,20130523,000000,5.43962,5.77201,5.36585,5.66122,11597479.221182,0
+MTG.US,D,20130524,000000,5.64281,5.67062,5.45804,5.56914,6444981.6591865,0
+MTG.US,D,20130528,000000,5.67062,6.00302,5.67062,5.96618,14619586.86601,0
+MTG.US,D,20130529,000000,5.84608,5.9752,5.6335,5.71676,11951289.171229,0
+MTG.US,D,20130530,000000,5.73528,5.81826,5.67982,5.73528,10813002.520322,0
+MTG.US,D,20130531,000000,5.68895,5.81826,5.67982,5.70746,9388285.8957464,0
+MTG.US,D,20130603,000000,5.73528,5.8643,5.50428,5.67062,13414946.112109,0
+MTG.US,D,20130604,000000,5.67062,5.79984,5.45804,5.54121,10080962.750588,0
+MTG.US,D,20130605,000000,5.50428,5.532,5.27338,5.34733,10042161.258941,0
+MTG.US,D,20130606,000000,5.31972,5.50428,5.11643,5.49516,14588866.806789,0
+MTG.US,D,20130607,000000,5.52289,5.67982,5.44884,5.65211,8953167.5689843,0
+MTG.US,D,20130610,000000,5.7537,5.95688,5.72597,5.88282,11450836.49024,0
+MTG.US,D,20130611,000000,5.77201,5.79984,5.6335,5.71676,6682133.9834488,0
+MTG.US,D,20130612,000000,5.78152,5.8643,5.55052,5.60597,7196948.8918254,0
+MTG.US,D,20130613,000000,5.52289,5.67062,5.37507,5.66122,7469051.3442708,0
+MTG.US,D,20130614,000000,5.65211,5.72597,5.56914,5.60597,4726427.3364101,0
+MTG.US,D,20130617,000000,5.68895,5.91073,5.64281,5.77201,8464927.3747384,0
+MTG.US,D,20130618,000000,5.79984,5.94767,5.77201,5.94767,6462508.2721397,0
+MTG.US,D,20130619,000000,5.92925,6.04915,5.83678,5.8643,9719584.8151914,0
+MTG.US,D,20130620,000000,5.71676,5.73528,5.46735,5.57814,14649481.122676,0
+MTG.US,D,20130621,000000,5.59646,5.68895,5.08881,5.44884,25573376.983208,0
+MTG.US,D,20130624,000000,5.25496,5.33813,5.08881,5.16267,14381320.882183,0
+MTG.US,D,20130625,000000,5.23634,5.47675,5.16267,5.44884,10692593.566487,0
+MTG.US,D,20130626,000000,5.52289,5.65211,5.50428,5.55973,6805378.6350581,0
+MTG.US,D,20130627,000000,5.6335,5.88282,5.61508,5.80915,11560844.823261,0
+MTG.US,D,20130628,000000,5.72597,5.77201,5.60597,5.60597,12264630.712976,0
+MTG.US,D,20130701,000000,5.71676,5.87399,5.66122,5.67982,5856988.8034597,0
+MTG.US,D,20130702,000000,5.68895,5.76301,5.51359,5.59646,6318749.2151418,0
+MTG.US,D,20130703,000000,5.52289,5.6335,5.51359,5.58765,2696961.9241545,0
+MTG.US,D,20130705,000000,5.71676,5.7537,5.55052,5.73528,7921098.1130372,0
+MTG.US,D,20130708,000000,5.78152,5.85519,5.73528,5.82766,5215031.9453808,0
+MTG.US,D,20130709,000000,5.88282,5.90133,5.61508,5.71676,5321246.0780319,0
+MTG.US,D,20130710,000000,5.69845,5.71676,5.43042,5.44884,9501998.6014177,0
+MTG.US,D,20130711,000000,5.58765,5.62439,5.43962,5.60597,7841394.3860359,0
+MTG.US,D,20130712,000000,5.59646,5.67062,5.532,5.60597,4073633.9889245,0
+MTG.US,D,20130715,000000,5.6335,5.67982,5.532,5.54121,4944928.1596891,0
+MTG.US,D,20130716,000000,5.532,5.67062,5.48576,5.64281,6833544.7288973,0
+MTG.US,D,20130717,000000,5.66122,5.9752,5.6335,5.83678,13970049.773349,0
+MTG.US,D,20130718,000000,5.88282,6.22452,5.88282,6.14164,19818237.501859,0
+MTG.US,D,20130719,000000,6.13244,6.33551,6.02154,6.25264,8897949.0408711,0
+MTG.US,D,20130722,000000,6.26155,6.28006,5.95688,6.16005,12891036.147156,0
+MTG.US,D,20130723,000000,6.88971,7.06516,6.60345,6.78792,35332312.464057,0
+MTG.US,D,20130724,000000,7.04665,7.04665,6.79732,6.91742,17758839.043695,0
+MTG.US,D,20130725,000000,6.87129,7.09288,6.83436,6.9912,9153475.2168024,0
+MTG.US,D,20130726,000000,6.94486,7.10209,6.8804,6.92655,8446338.140697,0
+MTG.US,D,20130729,000000,6.88971,6.94486,6.71415,6.85267,8610616.7069311,0
+MTG.US,D,20130730,000000,6.85267,7.06516,6.85267,7.05585,6673040.9684117,0
+MTG.US,D,20130731,000000,7.09288,7.26834,7.02803,7.05585,8918592.0632213,0
+MTG.US,D,20130801,000000,7.19457,7.51766,7.17606,7.36063,13592272.154567,0
+MTG.US,D,20130802,000000,7.41627,7.53627,7.25914,7.42538,11270168.448317,0
+MTG.US,D,20130805,000000,7.40676,7.50846,7.31449,7.40676,5424693.9252373,0
+MTG.US,D,20130806,000000,7.38834,7.39756,6.93575,7.12062,13084941.528438,0
+MTG.US,D,20130807,000000,7.07427,7.07427,6.79732,6.9912,7612265.3103358,0
+MTG.US,D,20130808,000000,7.10209,7.24062,7.04665,7.10209,6428302.2849491,0
+MTG.US,D,20130809,000000,7.03743,7.24062,7.02803,7.09288,6953251.3932907,0
+MTG.US,D,20130812,000000,7.02803,7.15753,6.90812,6.91742,6360477.2530518,0
+MTG.US,D,20130813,000000,6.94486,6.94486,6.55722,6.72335,16869716.112194,0
+MTG.US,D,20130814,000000,6.72335,6.87129,6.60345,6.63107,6780098.2567005,0
+MTG.US,D,20130815,000000,6.49246,6.55722,6.35383,6.50187,7946890.9177025,0
+MTG.US,D,20130816,000000,6.51097,6.85267,6.51097,6.64039,7324965.6410211,0
+MTG.US,D,20130819,000000,6.59414,6.59414,6.23412,6.26155,11291244.276952,0
+MTG.US,D,20130820,000000,6.28006,6.60345,6.25264,6.60345,9746095.2208412,0
+MTG.US,D,20130821,000000,6.53869,6.6588,6.40008,6.47403,7411019.575313,0
+MTG.US,D,20130822,000000,6.49246,6.75109,6.48334,6.68653,5045032.9866603,0
+MTG.US,D,20130823,000000,6.70494,6.73258,6.51097,6.64949,5234613.3674122,0
+MTG.US,D,20130826,000000,6.6588,6.86207,6.60345,6.69584,5314187.4566825,0
+MTG.US,D,20130827,000000,6.54791,6.63107,6.37265,6.38166,7728249.2282273,0
+MTG.US,D,20130828,000000,6.35383,6.58493,6.33551,6.51097,5515533.2271198,0
+MTG.US,D,20130829,000000,6.51097,6.7789,6.51097,6.67712,7269245.9150649,0
+MTG.US,D,20130830,000000,6.83436,6.8804,6.60345,6.668,7101458.9639317,0
+MTG.US,D,20130903,000000,6.7694,6.80643,6.54791,6.67712,4863362.549052,0
+MTG.US,D,20130904,000000,6.64039,6.71415,6.54791,6.69584,4716155.3325576,0
+MTG.US,D,20130905,000000,6.69584,6.79732,6.64949,6.6588,3888327.5702248,0
+MTG.US,D,20130906,000000,6.69584,6.71415,6.33551,6.52028,8657570.0641019,0
+MTG.US,D,20130909,000000,6.53869,6.63107,6.49246,6.60345,5476519.4154091,0
+MTG.US,D,20130910,000000,6.64949,6.91742,6.63107,6.89881,9783194.0689002,0
+MTG.US,D,20130911,000000,6.87129,6.8804,6.6588,6.67712,7848950.1221501,0
+MTG.US,D,20130912,000000,6.6588,6.74188,6.51097,6.55722,4984079.7752873,0
+MTG.US,D,20130913,000000,6.57563,6.74188,6.52948,6.668,3572697.4631753,0
+MTG.US,D,20130916,000000,6.7789,6.94486,6.71415,6.80643,6730534.7918232,0
+MTG.US,D,20130917,000000,6.7694,7.0004,6.7694,6.96347,6724474.483081,0
+MTG.US,D,20130918,000000,6.95436,7.2221,6.81584,7.11121,9776883.6716214,0
+MTG.US,D,20130919,000000,7.15753,7.3329,7.03743,7.08358,12163854.219649,0
+MTG.US,D,20130920,000000,7.14823,7.17606,6.88971,6.89881,7027982.9518766,0
+MTG.US,D,20130923,000000,6.85267,6.87129,6.64949,6.71415,7224874.0840537,0
+MTG.US,D,20130924,000000,6.78792,6.80643,6.58493,6.668,8989743.7830403,0
+MTG.US,D,20130925,000000,6.668,6.78792,6.62177,6.64949,7434717.760888,0
+MTG.US,D,20130926,000000,6.67712,6.79732,6.62177,6.79732,6461430.3395084,0
+MTG.US,D,20130927,000000,6.75109,6.88971,6.68653,6.70494,8983306.8103389,0
+MTG.US,D,20130930,000000,6.58493,6.7694,6.51097,6.72335,6330138.9616376,0
+MTG.US,D,20131001,000000,6.74188,6.87129,6.6588,6.74188,4069480.4776778,0
+MTG.US,D,20131002,000000,6.62177,6.80643,6.62177,6.72335,4546370.7354399,0
+MTG.US,D,20131003,000000,6.68653,6.78792,6.54791,6.62177,6758865.2295579,0
+MTG.US,D,20131004,000000,6.63107,6.76039,6.60345,6.64949,5493748.9844271,0
+MTG.US,D,20131007,000000,6.55722,6.71415,6.52028,6.56642,5213577.3487903,0
+MTG.US,D,20131008,000000,6.59414,6.64949,6.38166,6.40938,8662281.9362854,0
+MTG.US,D,20131009,000000,6.4371,6.50187,6.11391,6.35383,10746536.13268,0
+MTG.US,D,20131010,000000,6.47403,6.71415,6.44622,6.70494,11365783.930865,0
+MTG.US,D,20131011,000000,6.68653,6.95436,6.63107,6.92655,12326153.513752,0
+MTG.US,D,20131014,000000,6.83436,7.05585,6.69584,7.00971,8989478.3829606,0
+MTG.US,D,20131015,000000,7.00971,7.01901,6.63107,6.70494,10766504.426365,0
+MTG.US,D,20131016,000000,7.18517,7.83154,7.17606,7.69292,46395800.600337,0
+MTG.US,D,20131017,000000,7.64698,7.74857,7.53627,7.57311,12091415.309444,0
+MTG.US,D,20131018,000000,7.6746,7.71173,7.42538,7.63767,8648260.6459229,0
+MTG.US,D,20131021,000000,7.64698,7.68392,7.42538,7.44389,7352521.3146769,0
+MTG.US,D,20131022,000000,7.48073,7.73014,7.44389,7.47142,9379236.7737993,0
+MTG.US,D,20131023,000000,7.41627,7.48073,7.28675,7.41627,6925708.9896389,0
+MTG.US,D,20131024,000000,7.42538,7.60083,7.36974,7.57311,6457541.2075719,0
+MTG.US,D,20131025,000000,7.58221,7.6654,7.44389,7.65618,6619516.9177302,0
+MTG.US,D,20131028,000000,7.61925,7.7854,7.61925,7.72084,6880809.4207768,0
+MTG.US,D,20131029,000000,7.73926,7.84085,7.6654,7.84085,4932258.3681937,0
+MTG.US,D,20131030,000000,7.83154,7.93314,7.60083,7.6654,6112203.6446821,0
+MTG.US,D,20131031,000000,7.6746,7.76708,7.50846,7.51766,8638239.7513765,0
+MTG.US,D,20131101,000000,7.53627,7.53627,7.3421,7.43459,7557331.5769235,0
+MTG.US,D,20131104,000000,7.46231,7.57311,7.41627,7.48994,4925349.7999662,0
+MTG.US,D,20131105,000000,7.64698,7.80382,7.60083,7.68392,9095275.0208711,0
+MTG.US,D,20131106,000000,7.74857,7.77628,7.46231,7.48994,5966642.9294511,0
+MTG.US,D,20131107,000000,7.50846,7.53627,6.9912,7.00971,16771079.151818,0
+MTG.US,D,20131108,000000,7.02803,7.27755,6.93575,7.2221,9566123.3437427,0
+MTG.US,D,20131111,000000,7.21289,7.27755,7.13903,7.26834,4385361.6940334,0
+MTG.US,D,20131112,000000,7.2221,7.32369,7.09288,7.12062,3806645.5918604,0
+MTG.US,D,20131113,000000,7.05585,7.23131,6.98198,7.23131,6184671.1364346,0
+MTG.US,D,20131114,000000,7.24972,7.41627,7.15753,7.40676,6138377.1963847,0
+MTG.US,D,20131115,000000,7.38834,7.46231,7.31449,7.36974,4919225.1827432,0
+MTG.US,D,20131118,000000,7.40676,7.44389,7.06516,7.08358,7960724.3864701,0
+MTG.US,D,20131119,000000,7.06516,7.25914,7.01901,7.04665,4592453.3761955,0
+MTG.US,D,20131120,000000,7.07427,7.27755,7.0004,7.05585,5396740.151462,0
+MTG.US,D,20131121,000000,7.12992,7.40676,7.11121,7.3421,10147389.32822,0
+MTG.US,D,20131122,000000,7.39756,7.42538,7.30518,7.3329,4461381.4637751,0
+MTG.US,D,20131125,000000,7.38834,7.39756,7.15753,7.23131,5515757.796418,0
+MTG.US,D,20131126,000000,7.2221,7.44389,7.03743,7.42538,5781362.0299897,0
+MTG.US,D,20131127,000000,7.45311,7.48073,7.3329,7.48073,3678077.6271147,0
+MTG.US,D,20131129,000000,7.52677,7.52677,7.42538,7.48994,2248331.6710289,0
+MTG.US,D,20131202,000000,7.48994,7.60995,7.36974,7.38834,4586690.1113886,0
+MTG.US,D,20131203,000000,7.30518,7.38834,7.18517,7.30518,7968668.0150086,0
+MTG.US,D,20131204,000000,7.26834,7.57311,7.21289,7.48073,5781467.1692522,0
+MTG.US,D,20131205,000000,7.74857,7.88719,7.63767,7.65618,11785053.789793,0
+MTG.US,D,20131206,000000,7.70223,7.81312,7.60083,7.6746,5596643.5745433,0
+MTG.US,D,20131209,000000,7.77628,7.91462,7.6654,7.85015,5867077.0687956,0
+MTG.US,D,20131210,000000,7.81312,7.97957,7.75767,7.76708,6731298.3274369,0
+MTG.US,D,20131211,000000,7.76708,7.79471,7.49925,7.5547,5986449.9415504,0
+MTG.US,D,20131212,000000,7.5453,7.76708,7.52677,7.70223,6687355.2196313,0
+MTG.US,D,20131213,000000,7.71173,7.76708,7.58221,7.6654,3427065.2940766,0
+MTG.US,D,20131216,000000,7.70223,7.73926,7.51766,7.60083,3991130.2910827,0
+MTG.US,D,20131217,000000,7.60083,7.62846,7.48073,7.50846,4323468.3539165,0
+MTG.US,D,20131218,000000,7.51766,7.73014,7.43459,7.70223,7338936.9136763,0
+MTG.US,D,20131219,000000,7.69292,7.76708,7.51766,7.5453,5872186.020329,0
+MTG.US,D,20131220,000000,7.65618,7.80382,7.64698,7.69292,12394716.562024,0
+MTG.US,D,20131223,000000,7.73014,7.82253,7.62846,7.77628,3602382.4620858,0
+MTG.US,D,20131224,000000,7.82253,7.9056,7.77628,7.86867,3069405.0013343,0
+MTG.US,D,20131226,000000,7.9056,8.02561,7.76708,7.77628,3422666.798141,0
+MTG.US,D,20131227,000000,7.82253,7.85015,7.69292,7.75767,2838937.6967709,0
+MTG.US,D,20131230,000000,7.76708,7.9056,7.68392,7.71173,2589963.8404987,0
+MTG.US,D,20131231,000000,7.73014,7.83154,7.65618,7.79471,4775625.3657931,0
+MTG.US,D,20140102,000000,7.73926,7.82253,7.6654,7.75767,5531680.7804283,0
+MTG.US,D,20140103,000000,7.75767,7.82253,7.71173,7.75767,3247627.2794461,0
+MTG.US,D,20140106,000000,7.75767,7.79471,7.56371,7.60083,5096868.6845274,0
+MTG.US,D,20140107,000000,7.64698,7.72084,7.5547,7.69292,5780894.5175418,0
+MTG.US,D,20140108,000000,7.6654,8.02561,7.63767,8.01631,11639967.732397,0
+MTG.US,D,20140109,000000,8.08116,8.14561,7.86867,8.1271,9912686.8508465,0
+MTG.US,D,20140110,000000,8.1179,8.17345,7.96095,8.14561,7339379.9276554,0
+MTG.US,D,20140113,000000,8.13641,8.20116,7.9056,8.00709,9421827.3619682,0
+MTG.US,D,20140114,000000,8.03482,8.20116,7.97957,8.16414,7279034.0741569,0
+MTG.US,D,20140115,000000,8.16414,8.30275,8.1271,8.28414,7789796.527471,0
+MTG.US,D,20140116,000000,8.25642,8.29335,8.19176,8.26582,3312099.0834138,0
+MTG.US,D,20140117,000000,8.26582,8.29335,8.2288,8.2379,5656311.6370691,0
+MTG.US,D,20140121,000000,8.30275,8.38573,8.1086,8.29335,4887403.7131914,0
+MTG.US,D,20140122,000000,8.31197,8.38573,8.19176,8.38573,7277127.2766615,0
+MTG.US,D,20140123,000000,8.65348,8.73675,8.08116,8.48742,18369027.512238,0
+MTG.US,D,20140124,000000,8.28414,8.30275,7.72084,7.74857,18247548.791929,0
+MTG.US,D,20140127,000000,8.03482,8.06264,7.46231,7.7854,11620825.241265,0
+MTG.US,D,20140128,000000,7.7854,8.2288,7.75767,8.09027,10684531.528683,0
+MTG.US,D,20140129,000000,7.97016,7.97957,7.71173,7.73926,7457266.5599642,0
+MTG.US,D,20140130,000000,7.85015,7.95174,7.82253,7.88719,4772690.6533736,0
+MTG.US,D,20140131,000000,7.68392,7.94264,7.63767,7.84085,4421791.9380455,0
+MTG.US,D,20140203,000000,7.83154,7.94264,7.48994,7.52677,6954993.8468908,0
+MTG.US,D,20140204,000000,7.56371,7.63767,7.36974,7.48994,7059351.1997538,0
+MTG.US,D,20140205,000000,7.61925,7.73014,7.36974,7.68392,6740286.2032118,0
+MTG.US,D,20140206,000000,7.72084,7.86867,7.61925,7.68392,5516594.8274385,0
+MTG.US,D,20140207,000000,7.72084,7.9056,7.68392,7.80382,6758417.1117311,0
+MTG.US,D,20140210,000000,7.77628,7.86867,7.6654,7.73926,3980895.0349335,0
+MTG.US,D,20140211,000000,7.74857,8.1086,7.72084,7.98858,8741731.491672,0
+MTG.US,D,20140212,000000,8.16414,8.19176,7.97957,8.09027,5180247.1818627,0
+MTG.US,D,20140213,000000,8.04422,8.16414,7.91462,8.09957,3762362.5677988,0
+MTG.US,D,20140214,000000,8.08116,8.1179,7.97957,8.1086,3531037.8168243,0
+MTG.US,D,20140218,000000,8.17345,8.40435,8.13641,8.39503,7119836.8986789,0
+MTG.US,D,20140219,000000,8.35811,8.42267,8.16414,8.20116,5889929.0364242,0
+MTG.US,D,20140220,000000,8.19176,8.44128,8.17345,8.41346,4346877.6617126,0
+MTG.US,D,20140221,000000,8.43187,8.45029,8.2288,8.24721,4094869.0576063,0
+MTG.US,D,20140224,000000,8.2288,8.44128,8.2288,8.33048,3764507.2045963,0
+MTG.US,D,20140225,000000,8.35811,8.4596,8.27483,8.29335,5541241.3079135,0
+MTG.US,D,20140226,000000,8.31197,8.4689,8.25642,8.38573,5732598.8484296,0
+MTG.US,D,20140227,000000,8.35811,8.43187,8.30275,8.39503,2216347.8991208,0
+MTG.US,D,20140228,000000,8.39503,8.44128,8.21958,8.27483,4921282.0333606,0
+MTG.US,D,20140303,000000,8.16414,8.21038,8.02561,8.18255,4199616.3444326,0
+MTG.US,D,20140304,000000,8.33958,8.4596,8.29335,8.42267,6784972.4312406,0
+MTG.US,D,20140305,000000,8.41346,8.49663,8.20116,8.34899,5440954.7839646,0
+MTG.US,D,20140306,000000,8.34899,8.63516,8.21958,8.56119,10715953.877346,0
+MTG.US,D,20140307,000000,8.63516,8.64446,8.41346,8.52435,4939936.5966523,0
+MTG.US,D,20140310,000000,8.50584,8.54268,8.33958,8.39503,4479139.7914132,0
+MTG.US,D,20140311,000000,8.37662,8.52435,8.2379,8.27483,5598314.5742757,0
+MTG.US,D,20140312,000000,8.2379,8.33048,8.16414,8.24721,6061185.5832143,0
+MTG.US,D,20140313,000000,8.21038,8.25642,7.92413,7.97016,5929718.632983,0
+MTG.US,D,20140314,000000,7.95174,8.06264,7.81312,7.86867,6281425.7977848,0
+MTG.US,D,20140317,000000,7.96095,8.1086,7.95174,8.04422,4446647.6762755,0
+MTG.US,D,20140318,000000,8.07156,8.27483,8.00709,8.17345,4803348.4456531,0
+MTG.US,D,20140319,000000,8.17345,8.24721,8.05324,8.13641,3404988.0905268,0
+MTG.US,D,20140320,000000,8.1086,8.2379,8.02561,8.14561,4221259.7209292,0
+MTG.US,D,20140321,000000,8.15492,8.17345,7.9056,7.91462,5985782.358273,0
+MTG.US,D,20140324,000000,7.97957,7.97957,7.61925,7.71173,6954030.2404476,0
+MTG.US,D,20140325,000000,7.79471,7.8962,7.57311,7.60083,5874299.013271,0
+MTG.US,D,20140326,000000,7.68392,7.71173,7.39756,7.43459,6318373.5719522,0
+MTG.US,D,20140327,000000,7.42538,7.60083,7.31449,7.41627,5551798.1064668,0
+MTG.US,D,20140328,000000,7.41627,7.65618,7.41627,7.52677,4328369.0684645,0
+MTG.US,D,20140331,000000,7.60083,7.88719,7.5453,7.86867,7430141.651053,0
+MTG.US,D,20140401,000000,7.85947,8.04422,7.81312,8.03482,5086869.2261413,0
+MTG.US,D,20140402,000000,8.04422,8.14561,7.86867,7.94264,6304390.0500625,0
+MTG.US,D,20140403,000000,7.91462,7.95174,7.75767,7.79471,3850365.1511373,0
+MTG.US,D,20140404,000000,7.87789,7.97016,7.61925,7.62846,5007645.2608225,0
+MTG.US,D,20140407,000000,7.51766,7.57311,7.35123,7.39756,7851231.5420657,0
+MTG.US,D,20140408,000000,7.5547,7.88719,7.5547,7.75767,12611803.619494,0
+MTG.US,D,20140409,000000,7.79471,8.1271,7.79471,8.06264,6905197.646559,0
+MTG.US,D,20140410,000000,8.06264,8.06264,7.52677,7.69292,9441986.5395578,0
+MTG.US,D,20140411,000000,7.60083,7.65618,7.25914,7.41627,8845510.0682076,0
+MTG.US,D,20140414,000000,7.53627,7.68392,7.06516,7.23131,10962089.994305,0
+MTG.US,D,20140415,000000,7.25914,7.47142,7.12992,7.3421,8551840.7969809,0
+MTG.US,D,20140416,000000,7.38834,7.52677,7.28675,7.50846,5561807.7725484,0
+MTG.US,D,20140417,000000,7.48994,7.74857,7.44389,7.68392,6820696.3027329,0
+MTG.US,D,20140421,000000,7.71173,7.7854,7.60995,7.69292,5722140.0437518,0
+MTG.US,D,20140422,000000,8.03482,8.31197,7.93314,8.24721,17052696.197119,0
+MTG.US,D,20140423,000000,8.27483,8.33958,8.07156,8.18255,9158139.1128178,0
+MTG.US,D,20140424,000000,8.26582,8.26582,8.02561,8.04422,8163914.6874612,0
+MTG.US,D,20140425,000000,7.99809,8.01631,7.73014,7.73926,7903512.2954509,0
+MTG.US,D,20140428,000000,7.7854,7.83154,7.38834,7.62846,7043993.7220671,0
+MTG.US,D,20140429,000000,7.69292,7.75767,7.51766,7.6746,4330893.43153,0
+MTG.US,D,20140430,000000,7.62846,7.96095,7.53627,7.94264,7037312.7854463,0
+MTG.US,D,20140501,000000,7.9056,8.06264,7.84085,8.00709,7721492.7546607,0
+MTG.US,D,20140502,000000,8.04422,8.1179,7.95174,8.01631,3342256.69862,0
+MTG.US,D,20140505,000000,7.92413,8.04422,7.82253,7.97957,3424378.6286548,0
+MTG.US,D,20140506,000000,7.97016,8.04422,7.72084,7.75767,5500780.044999,0
+MTG.US,D,20140507,000000,7.79471,7.98858,7.65618,7.96095,8022388.0534411,0
+MTG.US,D,20140508,000000,7.95174,8.24721,7.91462,8.05324,12705650.108432,0
+MTG.US,D,20140509,000000,7.98858,8.07156,7.85015,7.8962,3731627.1970346,0
+MTG.US,D,20140512,000000,7.93314,8.21038,7.92413,8.05324,6546774.8389722,0
+MTG.US,D,20140513,000000,8.05324,8.16414,8.02561,8.13641,7434890.2709398,0
+MTG.US,D,20140514,000000,8.09027,8.21038,7.84085,7.86867,7572501.2330153,0
+MTG.US,D,20140515,000000,7.82253,7.84085,7.50846,7.64698,7694369.8872887,0
+MTG.US,D,20140516,000000,7.6654,7.68392,7.5547,7.63767,4647016.5702659,0
+MTG.US,D,20140519,000000,7.60083,7.82253,7.56371,7.75767,3575782.2287166,0
+MTG.US,D,20140520,000000,7.75767,7.76708,7.56371,7.60995,5454368.7164525,0
+MTG.US,D,20140521,000000,7.6654,7.74857,7.57311,7.61925,3324256.4486015,0
+MTG.US,D,20140522,000000,7.61925,7.75767,7.60083,7.72084,3660661.2572714,0
+MTG.US,D,20140523,000000,7.72084,7.85947,7.6654,7.74857,3788369.7340667,0
+MTG.US,D,20140527,000000,7.7854,7.92413,7.73926,7.9056,4592221.6615106,0
+MTG.US,D,20140528,000000,7.8962,8.00709,7.82253,7.9056,5710935.0565422,0
+MTG.US,D,20140529,000000,7.93314,7.97016,7.7854,7.88719,4224851.8089305,0
+MTG.US,D,20140530,000000,7.9056,7.96095,7.75767,7.83154,2968402.9179398,0
+MTG.US,D,20140602,000000,7.86867,7.8962,7.73926,7.81312,2252679.1284877,0
+MTG.US,D,20140603,000000,7.77628,7.88719,7.71173,7.85947,3997028.2974684,0
+MTG.US,D,20140604,000000,7.82253,8.06264,7.81312,7.98858,5234011.1133854,0
+MTG.US,D,20140605,000000,8.05324,8.45029,8.04422,8.35811,14966725.066364,0
+MTG.US,D,20140606,000000,8.39503,8.53365,8.39503,8.43187,7337432.2993785,0
+MTG.US,D,20140609,000000,8.4596,8.69971,8.38573,8.57059,7590784.2361956,0
+MTG.US,D,20140610,000000,8.54268,8.65348,8.52435,8.58901,4683195.7049718,0
+MTG.US,D,20140611,000000,8.53365,8.57059,8.4689,8.52435,3698981.9664663,0
+MTG.US,D,20140612,000000,8.50584,8.60743,8.39503,8.4689,4334662.1126612,0
+MTG.US,D,20140613,000000,8.51504,8.58901,8.4596,8.52435,5460942.4722719,0
+MTG.US,D,20140616,000000,8.49663,8.61664,8.4689,8.52435,4936505.7902379,0
+MTG.US,D,20140617,000000,8.51504,8.70911,8.51504,8.66297,6812276.9955903,0
+MTG.US,D,20140618,000000,8.65348,8.73675,8.52435,8.72763,4605328.3423678,0
+MTG.US,D,20140619,000000,8.74605,8.75526,8.5795,8.62594,4382645.4262949,0
+MTG.US,D,20140620,000000,8.63516,8.69041,8.4596,8.50584,7783312.5993709,0
+MTG.US,D,20140623,000000,8.52435,8.66297,8.48742,8.55218,2869358.6705177,0
+MTG.US,D,20140624,000000,8.56119,8.77367,8.50584,8.52435,5076066.4221294,0
+MTG.US,D,20140625,000000,8.4689,8.62594,8.4596,8.59813,4347496.248052,0
+MTG.US,D,20140626,000000,8.59813,8.61664,8.4596,8.53365,2939847.910907,0
+MTG.US,D,20140627,000000,8.48742,8.62594,8.4689,8.59813,4860305.3442881,0
+MTG.US,D,20140630,000000,8.56119,8.5795,8.4689,8.53365,3655696.2342426,0
+MTG.US,D,20140701,000000,8.56119,8.69971,8.56119,8.59813,4615836.1439835,0
+MTG.US,D,20140702,000000,8.62594,8.77367,8.59813,8.59813,4370444.1680171,0
+MTG.US,D,20140703,000000,8.65348,8.6813,8.57059,8.63516,2592749.5205657,0
+MTG.US,D,20140707,000000,8.5795,8.63516,8.4596,8.4689,5125598.2431511,0
+MTG.US,D,20140708,000000,8.44128,8.55218,8.29335,8.39503,5588088.5050523,0
+MTG.US,D,20140709,000000,8.4596,8.49663,8.33958,8.39503,2328408.9996808,0
+MTG.US,D,20140710,000000,8.2288,8.58901,8.1271,8.53365,8475107.5093326,0
+MTG.US,D,20140711,000000,7.45311,8.01631,7.40676,7.72084,46009478.11976,0
+MTG.US,D,20140714,000000,7.85947,8.02561,7.70223,7.73926,8849111.3431348,0
+MTG.US,D,20140715,000000,7.75767,7.77628,7.58221,7.71173,9154160.1531618,0
+MTG.US,D,20140716,000000,7.45311,7.50846,6.94486,7.16665,36853807.227684,0
+MTG.US,D,20140717,000000,7.06516,7.48073,6.98198,7.15753,34283121.640663,0
+MTG.US,D,20140718,000000,7.14823,7.36974,7.13903,7.25914,8010381.7621449,0
+MTG.US,D,20140721,000000,7.2221,7.26834,7.12062,7.14823,5449496.5834517,0
+MTG.US,D,20140722,000000,7.19457,7.30518,7.14823,7.24972,6689832.6272981,0
+MTG.US,D,20140723,000000,7.24972,7.38834,7.20358,7.38834,6860308.2853923,0
+MTG.US,D,20140724,000000,7.36974,7.46231,7.35123,7.36063,7722724.8234921,0
+MTG.US,D,20140725,000000,7.29597,7.42538,7.28675,7.37904,5603289.8049999,0
+MTG.US,D,20140728,000000,7.36974,7.39756,7.27755,7.29597,4704426.6905755,0
+MTG.US,D,20140729,000000,7.30518,7.36063,7.2221,7.23131,4002786.4584277,0
+MTG.US,D,20140730,000000,7.25914,7.3421,7.2221,7.26834,4302190.4129142,0
+MTG.US,D,20140731,000000,7.21289,7.21289,6.78792,6.82504,11659004.063495,0
+MTG.US,D,20140801,000000,6.85267,6.89881,6.62177,6.79732,7798514.9200879,0
+MTG.US,D,20140804,000000,6.80643,6.85267,6.61256,6.82504,7983788.6741626,0
+MTG.US,D,20140805,000000,6.75109,6.96347,6.69584,6.87129,6618872.8121521,0
+MTG.US,D,20140806,000000,6.83436,7.00971,6.79732,6.9912,6178755.7769665,0
+MTG.US,D,20140807,000000,7.10209,7.25914,7.03743,7.21289,8865128.2379425,0
+MTG.US,D,20140808,000000,7.09288,7.3329,7.06516,7.29597,10453038.350734,0
+MTG.US,D,20140811,000000,7.37904,7.45311,7.29597,7.32369,5740069.8606721,0
+MTG.US,D,20140812,000000,7.27755,7.29597,7.16665,7.2221,3955257.3872379,0
+MTG.US,D,20140813,000000,7.26834,7.29597,7.19457,7.24062,3978936.1781917,0
+MTG.US,D,20140814,000000,7.25914,7.36063,7.25914,7.30518,3402446.3743792,0
+MTG.US,D,20140815,000000,7.36063,7.40676,7.23131,7.3421,5453562.3085182,0
+MTG.US,D,20140818,000000,7.41627,7.59163,7.36063,7.57311,5887896.6842756,0
+MTG.US,D,20140819,000000,7.59163,7.79471,7.56371,7.71173,5534449.107413,0
+MTG.US,D,20140820,000000,7.68392,7.70223,7.53627,7.57311,4178011.7571784,0
+MTG.US,D,20140821,000000,7.58221,7.63767,7.5547,7.59163,5064723.6310324,0
+MTG.US,D,20140822,000000,7.57311,7.74857,7.49925,7.70223,3377400.7730152,0
+MTG.US,D,20140825,000000,7.77628,7.7854,7.60083,7.65618,5012361.2160841,0
+MTG.US,D,20140826,000000,7.65618,7.77628,7.64698,7.74857,3212731.2520484,0
+MTG.US,D,20140827,000000,7.74857,7.81312,7.71173,7.72084,3198934.5309839,0
+MTG.US,D,20140828,000000,7.68392,7.72084,7.5547,7.68392,2595233.0528496,0
+MTG.US,D,20140829,000000,7.70223,7.82253,7.65618,7.7854,2399512.7433316,0
+MTG.US,D,20140902,000000,7.82253,7.85015,7.71173,7.72084,3644266.6777349,0
+MTG.US,D,20140903,000000,7.75767,7.81312,7.53627,7.57311,4326150.9362602,0
+MTG.US,D,20140904,000000,7.60083,7.74857,7.58221,7.62846,2498545.7622888,0
+MTG.US,D,20140905,000000,7.59163,7.60083,7.49925,7.57311,3613281.2184342,0
+MTG.US,D,20140908,000000,7.57311,7.81312,7.51766,7.80382,5562344.6973248,0
+MTG.US,D,20140909,000000,7.81312,7.81312,7.65618,7.73014,3202011.1303691,0
+MTG.US,D,20140910,000000,7.72084,7.76708,7.60995,7.73014,4478266.0126895,0
+MTG.US,D,20140911,000000,7.6654,7.79471,7.64698,7.74857,2472469.1836923,0
+MTG.US,D,20140912,000000,7.75767,7.9056,7.73014,7.79471,4071836.4137696,0
+MTG.US,D,20140915,000000,7.7854,7.7854,7.62846,7.6654,2285959.2777081,0
+MTG.US,D,20140916,000000,7.6654,7.73014,7.5547,7.59163,2817430.0826228,0
+MTG.US,D,20140917,000000,7.61925,7.83154,7.60083,7.73926,4453692.0068516,0
+MTG.US,D,20140918,000000,7.75767,7.83154,7.70223,7.79471,4011037.3385966,0
+MTG.US,D,20140919,000000,7.82253,7.85015,7.61925,7.71173,3500663.7984763,0
+MTG.US,D,20140922,000000,7.6746,7.74857,7.59163,7.61925,2880455.4561563,0
+MTG.US,D,20140923,000000,7.59163,7.59163,7.32369,7.39756,7492045.1988651,0
+MTG.US,D,20140924,000000,7.38834,7.47142,7.36974,7.46231,3667910.7625244,0
+MTG.US,D,20140925,000000,7.42538,7.48994,7.32369,7.32369,2890518.2022536,0
+MTG.US,D,20140926,000000,7.3421,7.40676,7.26834,7.36974,2111628.173072,0
+MTG.US,D,20140929,000000,7.30518,7.32369,7.24972,7.29597,2177769.9560024,0
+MTG.US,D,20140930,000000,7.28675,7.32369,7.17606,7.21289,3698342.964736,0
+MTG.US,D,20141001,000000,7.2221,7.2221,7.03743,7.14823,6629568.4353626,0
+MTG.US,D,20141002,000000,7.12992,7.30518,7.06516,7.27755,4060455.8541996,0
+MTG.US,D,20141003,000000,7.36063,7.43459,7.31449,7.36063,3176294.883419,0
+MTG.US,D,20141006,000000,7.36974,7.38834,7.23131,7.23131,2535765.0611531,0
+MTG.US,D,20141007,000000,7.21289,7.24972,7.12062,7.12062,2737252.7185562,0
+MTG.US,D,20141008,000000,7.12062,7.25914,7.03743,7.24972,5363547.7884218,0
+MTG.US,D,20141009,000000,7.25914,7.35123,7.04665,7.06516,3634624.4886867,0
+MTG.US,D,20141010,000000,7.01901,7.23131,7.0004,7.09288,4516009.9870958,0
+MTG.US,D,20141013,000000,7.07427,7.26834,7.06516,7.09288,4523521.8301198,0
+MTG.US,D,20141014,000000,7.15753,7.24972,7.05585,7.12992,7000000.5965542,0
+MTG.US,D,20141015,000000,7.23131,7.32369,6.71415,7.28675,11268245.31851,0
+MTG.US,D,20141016,000000,7.2221,7.60083,7.19457,7.5547,7845354.9718402,0
+MTG.US,D,20141017,000000,7.6654,7.99809,7.61925,7.7854,10882810.907431,0
+MTG.US,D,20141020,000000,7.7854,7.97016,7.76708,7.9056,5834008.2188693,0
+MTG.US,D,20141021,000000,7.97016,7.99809,7.69292,7.74857,9324592.9389355,0
+MTG.US,D,20141022,000000,7.76708,7.87789,7.46231,7.52677,9563671.4553144,0
+MTG.US,D,20141023,000000,7.62846,7.69292,7.50846,7.52677,5216829.5205357,0
+MTG.US,D,20141024,000000,7.5453,7.83154,7.49925,7.79471,6412316.0132276,0
+MTG.US,D,20141027,000000,7.76708,7.84085,7.61925,7.81312,3117985.4651473,0
+MTG.US,D,20141028,000000,7.85015,8.09027,7.82253,8.02561,5641413.5056741,0
+MTG.US,D,20141029,000000,8.01631,8.06264,7.88719,8.03482,3398265.302355,0
+MTG.US,D,20141030,000000,8.1271,8.25642,8.06264,8.15492,6252914.6838421,0
+MTG.US,D,20141031,000000,8.32117,8.33958,8.21038,8.2379,4926534.9133988,0
+MTG.US,D,20141103,000000,8.30275,8.33048,8.14561,8.17345,3823584.2415601,0
+MTG.US,D,20141104,000000,8.1271,8.24721,8.08116,8.17345,2847902.0948463,0
+MTG.US,D,20141105,000000,8.21958,8.2288,8.04422,8.09027,2738415.375059,0
+MTG.US,D,20141106,000000,8.07156,8.2379,8.00709,8.20116,3068510.8072196,0
+MTG.US,D,20141107,000000,8.18255,8.25642,8.1086,8.20116,3061340.9219905,0
+MTG.US,D,20141110,000000,8.21958,8.31197,8.14561,8.28414,3044811.6008752,0
+MTG.US,D,20141111,000000,8.28414,8.33958,8.18255,8.32117,3559326.4030079,0
+MTG.US,D,20141112,000000,8.29335,8.38573,8.2288,8.38573,3751191.265984,0
+MTG.US,D,20141113,000000,8.40435,8.40435,8.21958,8.25642,3922914.3044526,0
+MTG.US,D,20141114,000000,8.24721,8.24721,8.1086,8.20116,2673488.3078777,0
+MTG.US,D,20141117,000000,8.43187,8.54268,8.33958,8.42267,7144948.8500629,0
+MTG.US,D,20141118,000000,8.44128,8.65348,8.37662,8.50584,12737900.301189,0
+MTG.US,D,20141119,000000,8.53365,8.54268,8.28414,8.28414,5324988.2191552,0
+MTG.US,D,20141120,000000,8.2288,8.69971,8.21038,8.60743,8915662.4546497,0
+MTG.US,D,20141121,000000,8.73675,8.78308,8.47812,8.51504,6871285.640995,0
+MTG.US,D,20141124,000000,8.52435,8.60743,8.39503,8.49663,5264920.0149708,0
+MTG.US,D,20141125,000000,8.52435,8.60743,8.51504,8.54268,4786836.4776198,0
+MTG.US,D,20141126,000000,8.55218,8.64446,8.54268,8.63516,1501366.2091222,0
+MTG.US,D,20141128,000000,8.62594,8.6813,8.56119,8.59813,1598126.9950897,0
+MTG.US,D,20141201,000000,8.55218,8.57059,8.40435,8.47812,5557505.2289491,0
+MTG.US,D,20141202,000000,8.49663,8.60743,8.4596,8.52435,2613529.3260338,0
+MTG.US,D,20141203,000000,8.51504,8.6813,8.50584,8.62594,3304279.988759,0
+MTG.US,D,20141204,000000,8.63516,8.75526,8.56119,8.60743,4523398.3170059,0
+MTG.US,D,20141205,000000,8.63516,8.74605,8.62594,8.6813,4443184.205236,0
+MTG.US,D,20141208,000000,8.6813,8.93119,8.62594,8.69041,6723890.6029057,0
+MTG.US,D,20141209,000000,8.58901,8.77367,8.55218,8.74605,4735518.3099081,0
+MTG.US,D,20141210,000000,8.72763,8.75526,8.41346,8.43187,5507697.8001525,0
+MTG.US,D,20141211,000000,8.45029,8.59813,8.38573,8.40435,5888960.3261334,0
+MTG.US,D,20141212,000000,8.31197,8.47812,8.24721,8.29335,4627238.1397136,0
+MTG.US,D,20141215,000000,8.34899,8.42267,8.1271,8.25642,4424869.5582001,0
+MTG.US,D,20141216,000000,8.15492,8.30275,8.07156,8.08116,4757958.9074133,0
+MTG.US,D,20141217,000000,8.13641,8.37662,8.06264,8.36732,5509933.2854389,0
+MTG.US,D,20141218,000000,8.4689,8.49663,8.24721,8.33048,5208094.7956062,0
+MTG.US,D,20141219,000000,8.33048,8.41346,8.28414,8.34899,7172858.7307481,0
+MTG.US,D,20141222,000000,8.35811,8.49663,8.24721,8.34899,3743783.5414527,0
+MTG.US,D,20141223,000000,8.42267,8.62594,8.42267,8.54268,3360564.200269,0
+MTG.US,D,20141224,000000,8.53365,8.63516,8.49663,8.59813,1545594.1116287,0
+MTG.US,D,20141226,000000,8.63516,8.70911,8.60743,8.63516,1461289.7763234,0
+MTG.US,D,20141229,000000,8.63516,8.69971,8.58901,8.62594,1893312.1090791,0
+MTG.US,D,20141230,000000,8.5795,8.66297,8.5795,8.58901,1559691.9597066,0
+MTG.US,D,20141231,000000,8.59813,8.72763,8.53365,8.60743,2824918.4479474,0
+MTG.US,D,20150102,000000,8.64446,8.70911,8.44128,8.64446,3772574.3462486,0
+MTG.US,D,20150105,000000,8.58901,8.64446,8.39503,8.51504,4369112.0637712,0
+MTG.US,D,20150106,000000,8.51504,8.52435,8.09957,8.28414,6403678.261404,0
+MTG.US,D,20150107,000000,8.35811,8.41346,7.38834,8.05324,41921497.21499,0
+MTG.US,D,20150108,000000,8.1086,8.21958,7.98858,8.05324,7532200.2309183,0
+MTG.US,D,20150109,000000,8.05324,8.09027,7.95174,8.03482,5086098.5451408,0
+MTG.US,D,20150112,000000,8.01631,8.03482,7.8962,7.99809,5941664.6988766,0
+MTG.US,D,20150113,000000,8.03482,8.13641,7.91462,8.03482,7502078.342646,0
+MTG.US,D,20150114,000000,7.95174,8.21958,7.8962,8.01631,9306027.1825936,0
+MTG.US,D,20150115,000000,8.02561,8.06264,7.85015,7.87789,4222234.5558372,0
+MTG.US,D,20150116,000000,7.85947,7.97016,7.83154,7.92413,8387301.9345147,0
+MTG.US,D,20150120,000000,8.21958,8.31197,7.93314,7.96095,11056623.461142,0
+MTG.US,D,20150121,000000,7.96095,8.04422,7.77628,7.97016,10451050.912445,0
+MTG.US,D,20150122,000000,8.03482,8.25642,7.93314,8.25642,6168910.4547806,0
+MTG.US,D,20150123,000000,8.26582,8.35811,8.14561,8.20116,3626026.5468752,0
+MTG.US,D,20150126,000000,8.17345,8.31197,8.09027,8.29335,3600086.7513967,0
+MTG.US,D,20150127,000000,8.21958,8.2379,8.1179,8.17345,3317284.5926626,0
+MTG.US,D,20150128,000000,8.19176,8.25642,7.94264,7.95174,3970194.3078754,0
+MTG.US,D,20150129,000000,7.96095,8.09027,7.9056,8.09027,3772255.866153,0
+MTG.US,D,20150130,000000,7.99809,8.03482,7.86867,7.86867,4220641.1345897,0
+MTG.US,D,20150202,000000,7.87789,8.1271,7.85015,8.09957,4206267.6787368,0
+MTG.US,D,20150203,000000,8.1271,8.39503,8.1271,8.39503,5266679.8216529,0
+MTG.US,D,20150204,000000,8.34899,8.38573,8.24721,8.27483,4318677.8824786,0
+MTG.US,D,20150205,000000,8.32117,8.38573,8.25642,8.33048,3058036.6909988,0
+MTG.US,D,20150206,000000,8.35811,8.45029,8.27483,8.33048,2892620.9875002,0
+MTG.US,D,20150209,000000,8.31197,8.34899,8.19176,8.28414,3961688.2353221,0
+MTG.US,D,20150210,000000,8.33048,8.54268,8.21038,8.47812,6283993.0331707,0
+MTG.US,D,20150211,000000,8.4689,8.51504,8.33048,8.37662,3118279.4467741,0
+MTG.US,D,20150212,000000,8.40435,8.49663,8.24721,8.41346,5541622.0549508,0
+MTG.US,D,20150213,000000,8.44128,8.50584,8.37662,8.47812,3294608.1973944,0
+MTG.US,D,20150217,000000,8.49663,8.50584,8.40435,8.4689,3376634.1750927,0
+MTG.US,D,20150218,000000,8.42267,8.48742,8.29335,8.35811,7126613.7876361,0
+MTG.US,D,20150219,000000,8.33958,8.40435,8.30275,8.39503,3460341.3602189,0
+MTG.US,D,20150220,000000,8.38573,8.42267,8.33958,8.41346,4691657.884435,0
+MTG.US,D,20150223,000000,8.41346,8.4596,8.35811,8.44128,3903279.8024053,0
+MTG.US,D,20150224,000000,8.44128,8.49663,8.37662,8.43187,3512673.1520811,0
+MTG.US,D,20150225,000000,8.43187,8.45029,8.39503,8.41346,2341844.3683291,0
+MTG.US,D,20150226,000000,8.38573,8.4689,8.33958,8.43187,3796062.253299,0
+MTG.US,D,20150227,000000,8.43187,8.4596,8.38573,8.43187,2315430.9357853,0
+MTG.US,D,20150302,000000,8.43187,8.73675,8.41346,8.71813,7012763.2780773,0
+MTG.US,D,20150303,000000,8.70911,8.98557,8.69041,8.70911,19637923.666965,0
+MTG.US,D,20150304,000000,8.71813,8.7921,8.64446,8.64446,5405695.3626117,0
+MTG.US,D,20150305,000000,8.65348,8.6813,8.53365,8.56119,3638373.7751969,0
+MTG.US,D,20150306,000000,8.51504,8.65348,8.4596,8.47812,2875661.9224098,0
+MTG.US,D,20150309,000000,8.50584,8.61664,8.48742,8.56119,3677893.8885979,0
+MTG.US,D,20150310,000000,8.53365,8.69971,8.37662,8.59813,4549968.9480584,0
+MTG.US,D,20150311,000000,8.58901,8.8014,8.58901,8.70911,6443869.020391,0
+MTG.US,D,20150312,000000,8.7921,8.92141,8.75526,8.81061,7083036.1153249,0
+MTG.US,D,20150313,000000,8.81061,8.83853,8.65348,8.72763,2679243.4065283,0
+MTG.US,D,20150316,000000,8.81061,9.07923,8.81061,8.99497,13826401.98023,0
+MTG.US,D,20150317,000000,8.96764,9.05072,8.91239,8.97705,4300061.0876597,0
+MTG.US,D,20150318,000000,8.96764,9.10705,8.91239,9.06973,4141651.9462643,0
+MTG.US,D,20150319,000000,9.04102,9.07923,8.85704,8.92141,4477965.9064454,0
+MTG.US,D,20150320,000000,8.95903,9.1523,8.94972,9.12536,8160515.5249025,0
+MTG.US,D,20150323,000000,9.10705,9.18033,9.05072,9.1523,8022566.6881102,0
+MTG.US,D,20150324,000000,9.16103,9.19767,9.06973,9.14271,10366797.615617,0
+MTG.US,D,20150325,000000,9.13409,9.13409,8.77367,8.7921,5181341.4468064,0
+MTG.US,D,20150326,000000,8.77367,8.77367,8.61664,8.6813,4841780.4187276,0
+MTG.US,D,20150327,000000,8.67208,8.71813,8.57059,8.70911,3269794.3107152,0
+MTG.US,D,20150330,000000,8.74605,9.04102,8.74605,8.99497,5027260.3682486,0
+MTG.US,D,20150331,000000,8.93119,8.97705,8.85704,8.89368,3689109.0835028,0
+MTG.US,D,20150401,000000,8.92141,8.92141,8.74605,8.84783,3816165.288564,0
+MTG.US,D,20150402,000000,8.84783,8.99497,8.81061,8.98557,3458631.5712441,0
+MTG.US,D,20150406,000000,8.89368,9.10705,8.82913,9.10705,3688504.7879367,0
+MTG.US,D,20150407,000000,9.11655,9.17063,9.01291,9.01291,3198052.5861039,0
+MTG.US,D,20150408,000000,9.03161,9.1523,9.03161,9.07923,4836040.6316201,0
+MTG.US,D,20150409,000000,9.08795,9.13409,9.00448,9.06973,4301544.2657972,0
+MTG.US,D,20150410,000000,9.13409,9.20727,8.99497,9.13409,6494217.4570424,0
+MTG.US,D,20150413,000000,9.14271,9.34687,9.14271,9.25419,6109831.3762777,0
+MTG.US,D,20150414,000000,9.26351,9.3557,9.18033,9.31846,3993417.8356155,0
+MTG.US,D,20150415,000000,9.34687,9.40271,9.21736,9.22695,6318959.4936665,0
+MTG.US,D,20150416,000000,9.22695,9.3645,9.11655,9.33806,7615567.4997886,0
+MTG.US,D,20150417,000000,9.27036,9.31846,9.06973,9.1523,7263317.2855932,0
+MTG.US,D,20150420,000000,9.41937,9.69759,9.41937,9.55847,17937594.163506,0
+MTG.US,D,20150421,000000,9.85237,9.9014,9.51243,9.66917,10190969.04207,0
+MTG.US,D,20150422,000000,9.69759,9.8171,9.66917,9.76224,7542777.4448625,0
+MTG.US,D,20150423,000000,9.75244,9.97381,9.69759,9.9014,9545181.2359181,0
+MTG.US,D,20150424,000000,9.93758,9.99247,9.87193,9.95426,6211138.6697637,0
+MTG.US,D,20150427,000000,9.97381,9.97381,9.76224,9.79065,6922893.7072553,0
+MTG.US,D,20150428,000000,9.78085,9.87193,9.64174,9.82592,3896979.6128217,0
+MTG.US,D,20150429,000000,9.75244,9.80829,9.68779,9.72403,3127189.7440639,0
+MTG.US,D,20150430,000000,9.66917,9.77105,9.56827,9.62411,10306160.842801,0
+MTG.US,D,20150501,000000,9.65938,9.69759,9.50264,9.56827,4218313.780045,0
+MTG.US,D,20150504,000000,9.62411,9.77105,9.57807,9.7064,7229970.7863529,0
+MTG.US,D,20150505,000000,9.7064,9.76224,9.57807,9.63195,6493242.6221343,0
+MTG.US,D,20150506,000000,9.65056,9.65938,9.46638,9.56827,5235219.7045174,0
+MTG.US,D,20150507,000000,9.53986,9.71523,9.50264,9.67799,2759388.1059697,0
+MTG.US,D,20150508,000000,9.78085,10.0209,9.74363,9.8171,8057434.1339608,0
+MTG.US,D,20150511,000000,9.80045,10.0758,9.75244,9.98364,5994620.1809259,0
+MTG.US,D,20150512,000000,9.91993,9.93758,9.72403,9.89154,4030011.4027536,0
+MTG.US,D,20150513,000000,9.91017,10.0209,9.87193,9.91017,4284240.1806031,0
+MTG.US,D,20150514,000000,9.93758,10.113,9.85237,10.0758,9111958.4781866,0
+MTG.US,D,20150515,000000,10.0669,10.0669,9.87193,9.9014,4001790.1873594,0
+MTG.US,D,20150518,000000,9.88178,10.0012,9.87193,9.96408,4692601.0754874,0
+MTG.US,D,20150519,000000,9.99247,10.0111,9.86217,9.87193,3882115.1668216,0
+MTG.US,D,20150520,000000,9.87193,10.0306,9.85237,10.0111,3563151.2264636,0
+MTG.US,D,20150521,000000,9.98364,10.0669,9.93758,10.0111,5420093.3169334,0
+MTG.US,D,20150522,000000,9.98364,10.0209,9.84551,9.92974,2965638.6740332,0
+MTG.US,D,20150526,000000,9.88178,9.91017,9.76224,9.88178,7712898.8959274,0
+MTG.US,D,20150527,000000,9.89154,10.0209,9.80829,10.0209,2938028.8995917,0
+MTG.US,D,20150528,000000,10.0111,10.0306,9.85237,9.98364,3507862.2652524,0
+MTG.US,D,20150529,000000,9.98364,10.1766,9.92974,10.0209,6387346.9695787,0
+MTG.US,D,20150601,000000,10.0846,10.1218,9.91017,9.93758,3211822.7671602,0
+MTG.US,D,20150602,000000,9.9014,10.0669,9.88178,10.0012,2688303.7569402,0
+MTG.US,D,20150603,000000,10.0306,10.1315,9.96408,10.1032,6004040.8629845,0
+MTG.US,D,20150604,000000,10.0395,10.205,9.91993,10.0493,4748985.3224119,0
+MTG.US,D,20150605,000000,10.0493,10.113,9.97381,10.0209,2563167.6193784,0
+MTG.US,D,20150608,000000,10.0111,10.1579,9.98364,10.113,4380406.8787,0
+MTG.US,D,20150609,000000,10.1218,10.1414,9.97381,10.0669,3939183.3293361,0
+MTG.US,D,20150610,000000,10.1032,10.2619,10.0493,10.2138,4740842.643814,0
+MTG.US,D,20150611,000000,10.2422,10.3716,10.1864,10.3432,4520319.6760818,0
+MTG.US,D,20150612,000000,10.3158,10.4363,10.2325,10.3892,4775514.1019135,0
+MTG.US,D,20150615,000000,10.2962,10.3716,10.2237,10.3059,5403096.48337,0
+MTG.US,D,20150616,000000,10.2962,10.4735,10.2422,10.3804,4837014.4457584,0
+MTG.US,D,20150617,000000,10.4079,10.4079,10.2237,10.3343,5798420.1097253,0
+MTG.US,D,20150618,000000,10.3804,10.446,10.3432,10.446,6355186.6045406,0
+MTG.US,D,20150619,000000,10.4363,10.5273,10.3892,10.5176,8173725.3034831,0
+MTG.US,D,20150622,000000,10.5842,10.6116,10.4657,10.5372,4219612.1988963,0
+MTG.US,D,20150623,000000,10.5656,10.6204,10.446,10.4558,6919015.8037836,0
+MTG.US,D,20150624,000000,10.4363,10.5097,10.399,10.4558,9691788.2399248,0
+MTG.US,D,20150625,000000,10.4921,10.639,10.4735,10.5557,5336178.9155912,0
+MTG.US,D,20150626,000000,10.5656,10.6664,10.5372,10.6037,6038366.2802109,0
+MTG.US,D,20150629,000000,10.446,10.639,10.399,10.4079,5734536.2690112,0
+MTG.US,D,20150630,000000,10.446,10.6116,10.2962,10.5097,6955259.2469704,0
+MTG.US,D,20150701,000000,10.6753,10.685,10.399,10.4822,13292157.744483,0
+MTG.US,D,20150702,000000,10.5176,10.5176,10.3618,10.4558,4035322.4666555,0
+MTG.US,D,20150706,000000,10.352,10.4999,10.2962,10.3256,4053512.5798079,0
+MTG.US,D,20150707,000000,10.352,10.3804,10.1032,10.3618,4173160.0395682,0
+MTG.US,D,20150708,000000,10.2962,10.4822,10.2237,10.2962,3366052.8780704,0
+MTG.US,D,20150709,000000,10.4657,10.4921,10.3618,10.4176,4182038.6930025,0
+MTG.US,D,20150710,000000,10.5372,10.6116,10.5097,10.5557,5896952.9516095,0
+MTG.US,D,20150713,000000,10.6204,10.7134,10.594,10.685,6178694.5307943,0
+MTG.US,D,20150714,000000,10.7047,10.8242,10.6664,10.7507,6094031.9053813,0
+MTG.US,D,20150715,000000,10.7772,10.8242,10.5842,10.6037,7419087.7377349,0
+MTG.US,D,20150716,000000,10.7233,10.7233,10.2619,10.4558,12688829.867999,0
+MTG.US,D,20150717,000000,10.4657,10.5842,10.3256,10.352,8141566.9799839,0
+MTG.US,D,20150720,000000,10.3716,10.3804,10.1579,10.1864,6161586.4333513,0
+MTG.US,D,20150721,000000,10.2138,10.3059,10.1579,10.1579,5094718.9438822,0
+MTG.US,D,20150722,000000,10.1502,10.3059,10.1502,10.2716,4270286.26103,0
+MTG.US,D,20150723,000000,10.2962,10.4735,10.2138,10.2237,5978596.1407315,0
+MTG.US,D,20150724,000000,10.2138,10.2521,10.0758,10.1315,4801499.8320212,0
+MTG.US,D,20150727,000000,10.0669,10.205,9.97381,10.0846,5662421.9635187,0
+MTG.US,D,20150728,000000,10.1315,10.1502,9.94542,10.1218,5825597.0778831,0
+MTG.US,D,20150729,000000,10.113,10.2237,10.0209,10.1679,3846018.7144482,0
+MTG.US,D,20150730,000000,10.1414,10.3059,10.1315,10.2619,3676054.4618919,0
+MTG.US,D,20150731,000000,10.2805,10.3716,10.1953,10.2237,4172726.2125149,0
+MTG.US,D,20150803,000000,10.2138,10.3256,10.1414,10.1864,3937113.2087147,0
+MTG.US,D,20150804,000000,10.1864,10.2237,10.1315,10.1766,3088317.8193189,0
+MTG.US,D,20150805,000000,10.2138,10.2962,10.0943,10.113,3902248.8251726,0
+MTG.US,D,20150806,000000,10.1218,10.1579,9.96408,10.0395,2840876.138122,0
+MTG.US,D,20150807,000000,9.98364,9.99247,9.78085,9.92974,5873132.27369,0
+MTG.US,D,20150810,000000,10.0012,10.0943,9.97381,10.0846,3072726.5854082,0
+MTG.US,D,20150811,000000,10.0209,10.1579,10.0012,10.0758,3897621.6768607,0
+MTG.US,D,20150812,000000,9.93758,10.0111,9.80829,9.99247,3296863.0773019,0
+MTG.US,D,20150813,000000,10.0012,10.113,9.96408,9.97381,2165893.3024375,0
+MTG.US,D,20150814,000000,9.9014,10.0669,9.9014,10.0669,1671928.6326272,0
+MTG.US,D,20150817,000000,10.0012,10.1414,9.95426,10.0846,2995199.1390602,0
+MTG.US,D,20150818,000000,10.0943,10.113,9.99247,10.0581,3569400.3775702,0
+MTG.US,D,20150819,000000,10.0012,10.0493,9.9014,9.94542,2152575.322286,0
+MTG.US,D,20150820,000000,9.89154,9.89154,9.65938,9.65938,3077706.9199801,0
+MTG.US,D,20150821,000000,9.50264,9.72403,9.33806,9.53986,4972363.3825396,0
+MTG.US,D,20150824,000000,9.04102,9.41152,8.93119,9.09735,10019843.153781,0
+MTG.US,D,20150825,000000,9.33806,9.3743,9.07923,9.09735,6292063.2371315,0
+MTG.US,D,20150826,000000,9.26351,9.46638,9.07923,9.43798,6832696.4694118,0
+MTG.US,D,20150827,000000,9.55847,9.73383,9.48402,9.68779,4638430.8776888,0
+MTG.US,D,20150828,000000,9.65056,9.8171,9.64174,9.77105,3454732.2316121,0
+MTG.US,D,20150831,000000,9.71523,9.80829,9.68779,9.75244,2696242.2816308,0
+MTG.US,D,20150901,000000,9.54967,9.64174,9.32826,9.34687,4986114.1689748,0
+MTG.US,D,20150902,000000,9.48402,9.56827,9.41152,9.51243,2541509.9521084,0
+MTG.US,D,20150903,000000,9.52223,9.69759,9.52223,9.6055,3127732.7934577,0
+MTG.US,D,20150904,000000,9.45758,9.55847,9.30866,9.41152,2361985.172067,0
+MTG.US,D,20150908,000000,9.56827,9.64174,9.4752,9.49284,6622959.9733789,0
+MTG.US,D,20150909,000000,9.61529,9.64174,9.3841,9.3939,8652315.1425245,0
+MTG.US,D,20150910,000000,9.3645,9.46638,9.31846,9.34687,5960123.2744172,0
+MTG.US,D,20150911,000000,9.28985,9.44777,9.28006,9.43798,4191242.9719191,0
+MTG.US,D,20150914,000000,9.44777,9.49284,9.34687,9.40271,3318737.147714,0
+MTG.US,D,20150915,000000,9.41937,9.48402,9.30866,9.4752,4550618.1574841,0
+MTG.US,D,20150916,000000,9.48402,9.57807,9.43798,9.54967,3502916.6368447,0
+MTG.US,D,20150917,000000,9.55847,9.65056,9.40271,9.46638,4460832.2897641,0
+MTG.US,D,20150918,000000,9.3557,9.3743,8.98557,9.05072,11052742.495362,0
+MTG.US,D,20150921,000000,9.12536,9.1523,8.88496,9.02241,14041985.444173,0
+MTG.US,D,20150922,000000,8.96764,9.05072,8.74605,8.81061,6223304.2011078,0
+MTG.US,D,20150923,000000,8.82913,8.94032,8.76456,8.77367,3829747.6480256,0
+MTG.US,D,20150924,000000,8.69041,8.78308,8.37662,8.76456,12155010.272379,0
+MTG.US,D,20150925,000000,8.85704,8.96764,8.66297,8.72763,5892839.2503746,0
+MTG.US,D,20150928,000000,8.6813,8.71813,8.43187,8.48742,6908506.9813984,0
+MTG.US,D,20150929,000000,8.48742,8.5795,8.42267,8.54268,5611748.9221544,0
+MTG.US,D,20150930,000000,8.63516,8.6813,8.50584,8.55218,5177551.3295149,0
+MTG.US,D,20151001,000000,8.56119,8.67208,8.43187,8.57059,5957047.6958017,0
+MTG.US,D,20151002,000000,8.45029,8.70911,8.30275,8.69041,5716018.4888373,0
+MTG.US,D,20151005,000000,8.75526,8.97705,8.73675,8.90288,4605842.8102145,0
+MTG.US,D,20151006,000000,8.93119,8.98557,8.85704,8.92141,4011824.3519099,0
+MTG.US,D,20151007,000000,8.94972,9.05072,8.76456,9.03161,4708167.8109291,0
+MTG.US,D,20151008,000000,9.00448,9.07923,8.83853,9.05072,4235419.8359488,0
+MTG.US,D,20151009,000000,9.04102,9.13409,8.84783,8.89368,3428203.4521107,0
+MTG.US,D,20151012,000000,9.10705,9.17063,8.98557,9.08795,4603406.2333293,0
+MTG.US,D,20151013,000000,9.05072,9.08795,8.89368,8.93119,4074301.5722019,0
+MTG.US,D,20151014,000000,8.94032,8.96764,8.81061,8.85704,6095239.4757439,0
+MTG.US,D,20151015,000000,9.22695,9.25419,8.95903,9.20727,10078234.233615,0
+MTG.US,D,20151016,000000,9.23676,9.28006,8.93119,9.05072,10196474.052185,0
+MTG.US,D,20151019,000000,8.99497,9.19767,8.99497,9.12536,5038639.9070491,0
+MTG.US,D,20151020,000000,9.12536,9.14271,8.67208,8.69041,14825413.814716,0
+MTG.US,D,20151021,000000,8.72763,8.74605,8.52435,8.58901,8813866.2125553,0
+MTG.US,D,20151022,000000,8.64446,8.81061,8.64446,8.70911,5935610.5147516,0
+MTG.US,D,20151023,000000,8.74605,8.83853,8.6813,8.83853,4727438.9190214,0
+MTG.US,D,20151026,000000,8.83853,8.92141,8.7921,8.88496,3532693.5050136,0
+MTG.US,D,20151027,000000,8.84783,8.84783,8.19176,8.32117,13724404.646537,0
+MTG.US,D,20151028,000000,8.32117,8.60743,8.32117,8.56119,7415235.3535016,0
+MTG.US,D,20151029,000000,8.52435,8.76456,8.48742,8.71813,6288274.1406097,0
+MTG.US,D,20151030,000000,8.70911,8.75526,8.63516,8.6813,4897652.2393446,0
+MTG.US,D,20151102,000000,8.6813,8.8014,8.64446,8.72763,4122643.1759432,0
+MTG.US,D,20151103,000000,8.69041,8.82913,8.66297,8.7921,5155241.3905106,0
+MTG.US,D,20151104,000000,8.81061,8.81061,8.60743,8.65348,6267702.572127,0
+MTG.US,D,20151105,000000,8.64446,8.85704,8.64446,8.84783,3265464.2063386,0
+MTG.US,D,20151106,000000,8.85704,8.94032,8.74605,8.87566,4964459.5640133,0
+MTG.US,D,20151109,000000,8.84783,9.02241,8.70911,8.81061,5041627.6994843,0
+MTG.US,D,20151110,000000,8.8014,8.82001,8.5795,8.78308,3157184.0361442,0
+MTG.US,D,20151111,000000,8.78308,8.8014,8.62594,8.67208,2613623.2368312,0
+MTG.US,D,20151112,000000,8.57059,8.62594,8.41346,8.44128,4824673.3420541,0
+MTG.US,D,20151113,000000,8.38573,8.69971,8.36732,8.62594,8084611.1021185,0
+MTG.US,D,20151116,000000,8.55218,8.64446,8.34899,8.59813,8256124.882832,0
+MTG.US,D,20151117,000000,8.60743,8.8014,8.56119,8.63516,5314739.693002,0
+MTG.US,D,20151118,000000,8.64446,8.85704,8.64446,8.81061,5084865.4555399,0
+MTG.US,D,20151119,000000,8.7921,8.7921,8.67208,8.74605,2921461.8100035,0
+MTG.US,D,20151120,000000,8.7921,8.84783,8.75526,8.7921,2641884.2622374,0
+MTG.US,D,20151123,000000,8.7921,8.90288,8.77367,8.82913,2872629.2161148,0
+MTG.US,D,20151124,000000,8.77367,8.88496,8.75526,8.86625,3792562.034556,0
+MTG.US,D,20151125,000000,8.85704,8.89368,8.81061,8.84783,1907648.8172287,0
+MTG.US,D,20151127,000000,8.82913,8.85704,8.72763,8.76456,1438588.8825863,0
+MTG.US,D,20151130,000000,8.77367,8.86625,8.74605,8.81061,3713409.5231047,0
+MTG.US,D,20151201,000000,8.82913,8.93119,8.77367,8.91239,3557038.8584751,0
+MTG.US,D,20151202,000000,8.89368,8.92141,8.78308,8.8014,3240483.934225,0
+MTG.US,D,20151203,000000,8.82913,8.83853,8.51504,8.53365,3799128.6449886,0
+MTG.US,D,20151204,000000,8.52435,8.72763,8.51504,8.69971,6093477.6275228,0
+MTG.US,D,20151207,000000,8.67208,8.72763,8.53365,8.5795,2733599.3843826,0
+MTG.US,D,20151208,000000,8.49663,8.54268,8.32117,8.4689,2855556.8456055,0
+MTG.US,D,20151209,000000,8.43187,8.60743,8.43187,8.53365,3310291.3005635,0
+MTG.US,D,20151210,000000,8.52435,8.73675,8.49663,8.61664,3609895.3258794,0
+MTG.US,D,20151211,000000,8.4689,8.59813,8.37662,8.40435,5934527.4782726,0
+MTG.US,D,20151214,000000,8.40435,8.52435,8.21038,8.34899,5159797.084955,0
+MTG.US,D,20151215,000000,8.37662,8.45029,8.33048,8.37662,4604215.7035723,0
+MTG.US,D,20151216,000000,8.4596,8.50584,8.2379,8.29335,8219959.0181301,0
+MTG.US,D,20151217,000000,8.33048,8.37662,8.19176,8.27483,4758083.4412969,0
+MTG.US,D,20151218,000000,8.26582,8.36732,8.13641,8.14561,8639753.5526002,0
+MTG.US,D,20151221,000000,8.17345,8.21958,8.1271,8.21038,3567884.5348076,0
+MTG.US,D,20151222,000000,8.21958,8.37662,8.20116,8.35811,6340874.3948599,0
+MTG.US,D,20151223,000000,8.42267,8.45029,8.34899,8.37662,2633007.6503421,0
+MTG.US,D,20151224,000000,8.33048,8.42267,8.33048,8.38573,3984659.6329866,0
+MTG.US,D,20151228,000000,8.36732,8.37662,8.2379,8.28414,2015496.1811393,0
+MTG.US,D,20151229,000000,8.34899,8.36732,8.27483,8.33048,2554515.5767815,0
+MTG.US,D,20151230,000000,8.30275,8.31197,8.09957,8.2288,3743213.9520511,0
+MTG.US,D,20151231,000000,8.21958,8.25642,8.05324,8.15492,5653488.1885292,0
+MTG.US,D,20160104,000000,8.02561,8.02561,7.88719,7.97016,5392128.3146931,0
+MTG.US,D,20160105,000000,8.00709,8.05324,7.94264,7.99809,5835255.5992438,0
+MTG.US,D,20160106,000000,7.8962,7.97957,7.75767,7.7854,4442434.9603957,0
+MTG.US,D,20160107,000000,7.63767,7.7854,7.52227,7.5547,5071450.5022823,0
+MTG.US,D,20160108,000000,7.59163,7.62846,7.23601,7.28675,4943408.2338482,0
+MTG.US,D,20160111,000000,7.3329,7.41627,7.17606,7.21289,9905976.3119092,0
+MTG.US,D,20160112,000000,7.26834,7.32369,6.94486,7.10209,8510511.8799599,0
+MTG.US,D,20160113,000000,7.13903,7.23131,6.91742,6.9912,7623683.6383787,0
+MTG.US,D,20160114,000000,7.01901,7.10669,6.7694,7.0004,7414722.927194,0
+MTG.US,D,20160115,000000,6.78792,6.91272,6.75109,6.84346,7535943.3928111,0
+MTG.US,D,20160119,000000,6.85267,6.97278,6.70494,6.7694,6949312.2436468,0
+MTG.US,D,20160120,000000,6.60345,6.80643,6.36794,6.74188,7812639.3081739,0
+MTG.US,D,20160121,000000,6.59414,6.64039,5.8643,5.87399,21393178.737682,0
+MTG.US,D,20160122,000000,6.01223,6.03985,5.78152,5.81826,13203242.593178,0
+MTG.US,D,20160125,000000,5.79984,5.82766,5.19961,5.22723,14375508.620438,0
+MTG.US,D,20160126,000000,5.24584,5.532,5.22723,5.532,11433786.576661,0
+MTG.US,D,20160127,000000,5.48576,6.00302,5.39817,5.83678,15651944.178968,0
+MTG.US,D,20160128,000000,6.03985,6.04915,5.79984,5.88282,7486457.5064186,0
+MTG.US,D,20160129,000000,5.90133,6.11391,5.88752,6.11391,9330596.0845837,0
+MTG.US,D,20160201,000000,6.15075,6.3079,6.00302,6.22452,9730541.7554033,0
+MTG.US,D,20160202,000000,6.16005,6.16005,5.88282,5.9846,9688522.7981753,0
+MTG.US,D,20160203,000000,6.05847,6.05847,5.7537,5.9846,6005041.2171308,0
+MTG.US,D,20160204,000000,5.9846,6.20611,5.96618,6.17848,6799054.9677754,0
+MTG.US,D,20160205,000000,6.16005,6.26155,6.03985,6.03985,5609628.7838257,0
+MTG.US,D,20160208,000000,5.94767,6.03985,5.58294,5.78152,8158565.8550864,0
+MTG.US,D,20160209,000000,5.68895,5.90133,5.65211,5.84608,8328636.2676744,0
+MTG.US,D,20160210,000000,5.87399,6.10912,5.81826,6.01223,7360829.35794,0
+MTG.US,D,20160211,000000,5.88282,5.96551,5.72597,5.91984,4145127.6665385,0
+MTG.US,D,20160212,000000,6.01223,6.27096,5.9846,6.26155,6074302.4717669,0
+MTG.US,D,20160216,000000,6.36324,6.39772,6.08599,6.18769,7128652.2644019,0
+MTG.US,D,20160217,000000,6.25264,6.32641,6.16927,6.28006,4643814.4162278,0
+MTG.US,D,20160218,000000,6.28947,6.29848,6.15545,6.28006,2504330.463256,0
+MTG.US,D,20160219,000000,6.26155,6.3079,6.16477,6.19709,5330761.6916575,0
+MTG.US,D,20160222,000000,6.26155,6.3217,6.22452,6.26155,9001841.9435947,0
+MTG.US,D,20160223,000000,6.23412,6.28006,6.01223,6.16927,7766726.1151613,0
+MTG.US,D,20160224,000000,6.08599,6.17848,5.96618,6.13244,3022661.9226881,0
+MTG.US,D,20160225,000000,6.15075,6.32641,6.13244,6.26155,3588681.6933579,0
+MTG.US,D,20160226,000000,6.3079,6.44622,6.3079,6.40008,7347822.7124973,0
+MTG.US,D,20160229,000000,6.39096,6.41399,6.28006,6.317,6553478.2325229,0
+MTG.US,D,20160301,000000,6.37265,6.84817,6.35383,6.78792,10071130.698406,0
+MTG.US,D,20160302,000000,6.79732,6.88971,6.72335,6.85267,4233649.8215713,0
+MTG.US,D,20160303,000000,6.86207,7.01901,6.82504,6.9912,4092129.3121685,0
+MTG.US,D,20160304,000000,7.03743,7.14823,6.93575,6.97278,3997643.8214994,0
+MTG.US,D,20160307,000000,6.92655,7.01901,6.90812,6.9912,3686253.9911074,0
+MTG.US,D,20160308,000000,6.92655,6.95436,6.75431,6.88971,6604466.6916741,0
+MTG.US,D,20160309,000000,6.90812,6.93575,6.75109,6.80643,2768786.3310984,0
+MTG.US,D,20160310,000000,6.84346,6.87129,6.70494,6.78792,3754315.8415373,0
+MTG.US,D,20160311,000000,6.88971,6.96347,6.81584,6.95436,4242733.6496827,0
+MTG.US,D,20160314,000000,6.93575,7.12511,6.91742,7.06516,4078492.8519215,0
+MTG.US,D,20160315,000000,7.01901,7.07427,6.79272,6.84346,4028971.2385952,0
+MTG.US,D,20160316,000000,6.81584,7.00971,6.80643,6.9912,2877012.4005074,0
+MTG.US,D,20160317,000000,6.97278,7.23601,6.94486,7.20358,3246664.6937726,0
+MTG.US,D,20160318,000000,7.25914,7.51766,7.24972,7.35123,6031633.2843437,0
+MTG.US,D,20160321,000000,7.31449,7.39756,7.17146,7.23131,3533001.7774138,0
+MTG.US,D,20160322,000000,7.17606,7.20358,7.07427,7.12062,4029963.4265853,0
+MTG.US,D,20160323,000000,7.10209,7.12062,6.83436,6.83436,3408402.5646286,0
+MTG.US,D,20160324,000000,6.7694,6.81103,6.57563,6.78792,4013043.1507372,0
+MTG.US,D,20160328,000000,6.79732,6.85267,6.72335,6.75109,3117366.8788077,0
+MTG.US,D,20160329,000000,6.74188,6.96347,6.64949,6.94486,5913043.3418238,0
+MTG.US,D,20160330,000000,7.0004,7.16665,6.93134,7.04665,8009555.9595894,0
+MTG.US,D,20160331,000000,7.05585,7.13903,6.93575,7.08358,4706078.2956865,0
+MTG.US,D,20160401,000000,7.05585,7.18517,6.98198,7.14823,3049279.5091394,0
+MTG.US,D,20160404,000000,7.13903,7.14823,6.94486,6.96347,2866953.7374881,0
+MTG.US,D,20160405,000000,6.84346,6.88971,6.72335,6.72335,5181937.5762162,0
+MTG.US,D,20160406,000000,6.71415,6.78792,6.6588,6.71415,2551132.7465352,0
+MTG.US,D,20160407,000000,6.67712,6.72335,6.60345,6.64039,3613017.8598935,0
+MTG.US,D,20160408,000000,6.68653,6.91742,6.67712,6.79732,2630542.4919099,0
+MTG.US,D,20160411,000000,6.81584,6.84817,6.57563,6.62177,5308939.6804918,0
+MTG.US,D,20160412,000000,6.63107,6.8804,6.53879,6.83436,5859529.4988377,0
+MTG.US,D,20160413,000000,6.88971,7.24972,6.8804,7.15753,6217998.2410536,0
+MTG.US,D,20160414,000000,7.14823,7.23131,7.08358,7.14823,5165264.326596,0
+MTG.US,D,20160415,000000,7.11121,7.1737,7.07427,7.11121,2812748.8335253,0
+MTG.US,D,20160418,000000,7.06516,7.21289,7.00971,7.19457,4257612.3864564,0
+MTG.US,D,20160419,000000,7.00971,7.08358,6.56642,6.56642,15680997.321534,0
+MTG.US,D,20160420,000000,6.46473,6.96347,6.44622,6.87129,10466027.643095,0
+MTG.US,D,20160421,000000,6.86207,6.90812,6.76039,6.7789,3962583.4502062,0
+MTG.US,D,20160422,000000,6.7694,6.8804,6.70494,6.79732,7890582.2077235,0
+MTG.US,D,20160425,000000,6.72335,6.78792,6.64949,6.71415,4076539.0990273,0
+MTG.US,D,20160426,000000,6.75109,6.81584,6.68653,6.76039,5166546.4131348,0
+MTG.US,D,20160427,000000,6.7789,6.89881,6.75109,6.78792,5429819.2090835,0
+MTG.US,D,20160428,000000,6.76039,6.85267,6.71415,6.74188,4728414.7746989,0
+MTG.US,D,20160429,000000,6.72335,6.78792,6.58493,6.67712,4202632.718415,0
+MTG.US,D,20160502,000000,6.70494,6.73258,6.55722,6.6588,4177580.9924337,0
+MTG.US,D,20160503,000000,6.59414,6.59414,6.317,6.38166,6629376.5306896,0
+MTG.US,D,20160504,000000,6.29848,6.4279,6.16477,6.23412,6394766.9433445,0
+MTG.US,D,20160505,000000,6.25264,6.34472,6.19709,6.28006,5475755.8797953,0
+MTG.US,D,20160506,000000,6.22452,6.317,6.1046,6.17848,5050916.7022726,0
+MTG.US,D,20160509,000000,6.16005,6.28947,6.11391,6.26155,6607605.5580009,0
+MTG.US,D,20160510,000000,6.28006,6.52028,6.26155,6.49246,8367282.6023517,0
+MTG.US,D,20160511,000000,6.48334,6.51097,6.32641,6.34472,6013121.6287871,0
+MTG.US,D,20160512,000000,6.36324,6.4371,6.16005,6.20611,5343331.4477381,0
+MTG.US,D,20160513,000000,6.19709,6.23412,5.91984,5.9752,7264225.7704812,0
+MTG.US,D,20160516,000000,5.9846,6.07228,5.93847,5.94767,4759355.32014,0
+MTG.US,D,20160517,000000,5.95688,5.99372,5.78152,5.78152,20367369.661305,0
+MTG.US,D,20160518,000000,5.77201,6.20611,5.76301,6.16927,11547223.674557,0
+MTG.US,D,20160519,000000,6.16005,6.21551,6.04915,6.11391,4644143.1040187,0
+MTG.US,D,20160520,000000,6.16005,6.317,6.12303,6.19709,4680108.8978914,0
+MTG.US,D,20160523,000000,6.18769,6.21551,6.0908,6.15075,3639429.2508983,0
+MTG.US,D,20160524,000000,6.17848,6.36324,6.11391,6.24294,6385653.5129167,0
+MTG.US,D,20160525,000000,6.24294,6.38166,6.22452,6.37265,7406247.4777268,0
+MTG.US,D,20160526,000000,6.4371,6.45562,6.34472,6.40008,4975321.5726584,0
+MTG.US,D,20160527,000000,6.4279,6.52028,6.4279,6.51097,3711906.950346,0
+MTG.US,D,20160531,000000,6.53869,6.62177,6.4371,6.51097,4390364.4855351,0
+MTG.US,D,20160601,000000,6.48334,6.52028,6.30328,6.50187,3421962.4671604,0
+MTG.US,D,20160602,000000,6.45562,6.46473,6.32641,6.4279,3645294.5926589,0
+MTG.US,D,20160603,000000,6.38166,6.38166,6.13244,6.29848,6893722.1554221,0
+MTG.US,D,20160606,000000,6.3079,6.37195,6.27096,6.32641,2915847.577549,0
+MTG.US,D,20160607,000000,6.34472,6.4185,6.3079,6.33551,4507785.6469349,0
+MTG.US,D,20160608,000000,6.32641,6.37265,6.14164,6.20611,5929931.9738163,0
+MTG.US,D,20160609,000000,6.18769,6.18769,5.91073,6.04915,7245814.1503392,0
+MTG.US,D,20160610,000000,5.93847,6.04915,5.8643,5.91984,4397017.8613783,0
+MTG.US,D,20160613,000000,5.88282,5.93376,5.74459,5.7537,7570061.5938216,0
+MTG.US,D,20160614,000000,5.7537,5.79063,5.51359,5.57814,7081507.0025581,0
+MTG.US,D,20160615,000000,5.59646,5.7488,5.47195,5.51359,9692264.9392986,0
+MTG.US,D,20160616,000000,5.49516,5.52289,5.28729,5.47675,8990004.0792722,0
+MTG.US,D,20160617,000000,5.46735,5.67982,5.46735,5.6335,10727898.92247,0
+MTG.US,D,20160620,000000,5.72597,5.83678,5.54121,5.55052,6800586.1220811,0
+MTG.US,D,20160621,000000,5.52289,5.62439,5.31972,5.57814,11280517.009885,0
+MTG.US,D,20160622,000000,5.60597,5.85519,5.58765,5.70746,5835267.8484782,0
+MTG.US,D,20160623,000000,5.81826,5.89232,5.79063,5.84608,6513157.8358047,0
+MTG.US,D,20160624,000000,5.35655,5.61508,5.35655,5.43962,12145040.41631,0
+MTG.US,D,20160627,000000,5.40279,5.40279,4.95019,5.02426,11265803.637777,0
+MTG.US,D,20160628,000000,5.412,5.43042,5.18119,5.31031,8296681.0773133,0
+MTG.US,D,20160629,000000,5.412,5.47675,5.30129,5.46735,5927545.4146384,0
+MTG.US,D,20160630,000000,5.82766,5.82766,5.46735,5.49516,12328190.969748,0
+MTG.US,D,20160701,000000,5.49516,5.6335,5.47675,5.55052,7619552.5840617,0
+MTG.US,D,20160705,000000,5.49516,5.55052,5.22723,5.30129,4803840.45657,0
+MTG.US,D,20160706,000000,5.23634,5.32872,5.03336,5.30129,16149161.020523,0
+MTG.US,D,20160707,000000,5.33813,5.48576,5.28268,5.30129,8896463.8211945,0
+MTG.US,D,20160708,000000,5.40279,5.59646,5.36585,5.57814,16577826.042271,0
+MTG.US,D,20160711,000000,5.64281,5.79984,5.60597,5.65211,6204940.5571341,0
+MTG.US,D,20160712,000000,5.77201,5.81826,5.65211,5.78152,6062249.2250721,0
+MTG.US,D,20160713,000000,5.79063,5.80915,5.65682,5.78152,5662336.2188775,0
+MTG.US,D,20160714,000000,5.84608,6.02624,5.84608,5.92925,5279751.796346,0
+MTG.US,D,20160715,000000,5.99372,5.99372,5.84608,5.91073,4244708.8387372,0
+MTG.US,D,20160718,000000,5.91073,5.93847,5.83678,5.89232,6018659.3035263,0
+MTG.US,D,20160719,000000,6.45562,6.668,6.23412,6.28947,27743997.469372,0
+MTG.US,D,20160720,000000,6.48334,6.54791,6.28947,6.317,14948250.158511,0
+MTG.US,D,20160721,000000,6.317,6.42799,6.28947,6.28947,7795529.1691918,0
+MTG.US,D,20160722,000000,6.3079,6.49246,6.26155,6.39096,12306492.471696,0
+MTG.US,D,20160725,000000,6.61256,6.69584,6.48334,6.58493,14165538.368182,0
+MTG.US,D,20160726,000000,6.58493,6.71415,6.55722,6.67712,8872582.9178725,0
+MTG.US,D,20160727,000000,6.68653,6.76039,6.55722,6.61256,4962950.8666374,0
+MTG.US,D,20160728,000000,6.61256,6.69584,6.52028,6.6588,3658867.7651946,0
+MTG.US,D,20160729,000000,6.63107,6.68653,6.56642,6.64039,4054460.8747079,0
+MTG.US,D,20160801,000000,6.6588,6.79713,6.62177,6.70494,8098058.7200011,0
+MTG.US,D,20160802,000000,6.668,6.69584,6.54791,6.58493,5337864.2060971,0
+MTG.US,D,20160803,000000,6.59414,6.86207,6.59414,6.79732,6554864.4375543,0
+MTG.US,D,20160804,000000,6.7789,6.90362,6.7789,6.83436,4664643.2186337,0
+MTG.US,D,20160805,000000,6.89881,6.97749,6.85267,6.91742,6052299.7843933,0
+MTG.US,D,20160808,000000,6.91742,6.97953,6.85267,6.88971,4346794.97938,0
+MTG.US,D,20160809,000000,6.8804,6.89881,6.80643,6.86207,2844091.5621641,0
+MTG.US,D,20160810,000000,6.84346,6.86207,6.69584,6.70494,3730030.7134785,0
+MTG.US,D,20160811,000000,6.71415,6.81584,6.71415,6.75109,2829820.1832649,0
+MTG.US,D,20160812,000000,6.74188,6.85267,6.69584,6.85267,3454496.4338491,0
+MTG.US,D,20160815,000000,6.8804,7.05115,6.86207,7.04665,4421860.3296045,0
+MTG.US,D,20160816,000000,7.03743,7.22671,7.03743,7.19457,8487417.989951,0
+MTG.US,D,20160817,000000,7.15753,7.21289,7.02363,7.13903,7242647.723235,0
+MTG.US,D,20160818,000000,7.12992,7.27755,7.12992,7.26834,7135210.7086782,0
+MTG.US,D,20160819,000000,7.24972,7.29597,7.20358,7.26834,4483569.9312046,0
+MTG.US,D,20160822,000000,7.24062,7.3329,7.15753,7.29597,5962096.4219326,0
+MTG.US,D,20160823,000000,7.31449,7.42538,7.28675,7.37904,4157379.9632931,0
+MTG.US,D,20160824,000000,7.40676,7.45311,7.35123,7.37904,4136258.20003,0
+MTG.US,D,20160825,000000,7.3329,7.48073,7.31449,7.36974,3665953.9473217,0
+MTG.US,D,20160826,000000,7.40676,7.44389,7.32369,7.42538,3895227.972296,0
+MTG.US,D,20160829,000000,7.43459,7.52677,7.37904,7.48073,3825454.2913523,0
+MTG.US,D,20160830,000000,7.46231,7.5547,7.44438,7.5453,3992803.3323541,0
+MTG.US,D,20160831,000000,7.52677,7.56371,7.37904,7.47142,5782946.2643114,0
+MTG.US,D,20160901,000000,7.48073,7.52227,7.36974,7.48994,5715610.1810225,0
+MTG.US,D,20160902,000000,7.52677,7.60083,7.48073,7.56371,3290526.1400152,0
+MTG.US,D,20160906,000000,7.56371,7.57311,7.41627,7.42538,4865428.5865952,0
+MTG.US,D,20160907,000000,7.51766,7.58692,7.41627,7.5547,3953084.1688933,0
+MTG.US,D,20160908,000000,7.53627,7.60083,7.47142,7.56371,3759489.1015517,0
+MTG.US,D,20160909,000000,7.5453,7.57311,7.44389,7.48073,5504246.5783473,0
+MTG.US,D,20160912,000000,7.42538,7.57311,7.29597,7.57311,4831360.4032922,0
+MTG.US,D,20160913,000000,7.48073,7.48073,7.24062,7.36974,7008484.2121775,0
+MTG.US,D,20160914,000000,7.36974,7.43459,7.31449,7.36063,4129801.8327073,0
+MTG.US,D,20160915,000000,7.32369,7.43459,7.31449,7.39756,3040343.692611,0
+MTG.US,D,20160916,000000,7.3421,7.38365,7.27755,7.35123,4497755.5654627,0
+MTG.US,D,20160919,000000,7.39756,7.47142,7.35123,7.40676,3936770.2301502,0
+MTG.US,D,20160920,000000,7.45311,7.46231,7.34691,7.36063,2937113.2693169,0
+MTG.US,D,20160921,000000,7.40676,7.45311,7.36523,7.40676,3592884.2015423,0
+MTG.US,D,20160922,000000,7.47142,7.5547,7.41627,7.48994,2831379.9191177,0
+MTG.US,D,20160923,000000,7.45311,7.49925,7.37904,7.37904,2416272.7583624,0
+MTG.US,D,20160926,000000,7.30518,7.34691,7.18517,7.31449,3075116.2068946,0
+MTG.US,D,20160927,000000,7.27755,7.39756,7.25914,7.36974,4755703.0067361,0
+MTG.US,D,20160928,000000,7.38834,7.43459,7.26834,7.39756,4500897.4940981,0
+MTG.US,D,20160929,000000,7.38834,7.45311,7.25914,7.31449,4522747.0660412,0
+MTG.US,D,20160930,000000,7.37904,7.46231,7.30057,7.38834,3014439.6240662,0
+MTG.US,D,20161003,000000,7.36974,7.40676,7.31008,7.37904,3481249.7826488,0
+MTG.US,D,20161004,000000,7.45311,7.48994,7.3421,7.40676,3152766.1455872,0
+MTG.US,D,20161005,000000,7.43459,7.52677,7.38834,7.38834,2642406.8962404,0
+MTG.US,D,20161006,000000,7.38834,7.41627,7.3329,7.36063,2698069.4591022,0
+MTG.US,D,20161007,000000,7.3421,7.39756,7.25914,7.28675,3233857.0983897,0
+MTG.US,D,20161010,000000,7.35123,7.44389,7.35123,7.36974,4855217.8289148,0
+MTG.US,D,20161011,000000,7.30518,7.40676,7.30518,7.35123,4538320.9468698,0
+MTG.US,D,20161012,000000,7.36063,7.52227,7.36063,7.47142,7463640.2449542,0
+MTG.US,D,20161013,000000,7.38834,7.41627,7.24062,7.35123,3996922.1374367,0
+MTG.US,D,20161014,000000,7.40676,7.51766,7.37904,7.37904,3432124.2279029,0
+MTG.US,D,20161017,000000,7.48073,7.52677,7.40217,7.41627,6464975.4721111,0
+MTG.US,D,20161018,000000,7.71173,7.81312,7.52677,7.79471,12658586.508152,0
+MTG.US,D,20161019,000000,7.77628,7.96095,7.77628,7.91462,5691240.329092,0
+MTG.US,D,20161020,000000,7.85015,7.94264,7.83154,7.88719,3808768.7924976,0
+MTG.US,D,20161021,000000,7.75767,7.99809,7.72084,7.96095,9493849.7982024,0
+MTG.US,D,20161024,000000,8.01631,8.14561,7.97957,8.04422,5176445.8361061,0
+MTG.US,D,20161025,000000,8.01631,8.08116,7.85947,7.87789,7897654.0990771,0
+MTG.US,D,20161026,000000,7.85015,7.91462,7.75767,7.80382,5935394.1116098,0
+MTG.US,D,20161027,000000,7.85947,7.85947,7.63767,7.68392,5085240.0779599,0
+MTG.US,D,20161028,000000,7.71173,7.75767,7.60995,7.64698,5146884.3503097,0
+MTG.US,D,20161031,000000,7.65618,7.65618,7.51766,7.53627,4111732.1703604,0
+MTG.US,D,20161101,000000,7.57311,7.59604,7.3421,7.46231,5576748.7762638,0
+MTG.US,D,20161102,000000,7.43459,7.49925,7.3421,7.37904,4481313.0097579,0
+MTG.US,D,20161103,000000,7.39756,7.45311,7.3329,7.36974,4286966.6560369,0
+MTG.US,D,20161104,000000,7.36063,7.59163,7.3421,7.53627,4256593.6584583,0
+MTG.US,D,20161107,000000,7.70223,7.81312,7.65618,7.72084,4232162.5603558,0
+MTG.US,D,20161108,000000,7.6654,7.71173,7.5453,7.6654,3000782.7484284,0
+MTG.US,D,20161109,000000,7.6746,8.06264,7.64698,7.96095,9325610.6461641,0
+MTG.US,D,20161110,000000,8.05324,8.30275,8.01631,8.20116,9197530.6092571,0
+MTG.US,D,20161111,000000,8.21038,8.50584,8.09027,8.21958,5805103.0878853,0
+MTG.US,D,20161114,000000,8.31197,8.4551,8.1179,8.14561,8548570.2513838,0
+MTG.US,D,20161115,000000,8.08116,8.20558,7.80382,8.19176,6880793.0884642,0
+MTG.US,D,20161116,000000,8.13641,8.45029,8.09027,8.35811,8282056.5121543,0
+MTG.US,D,20161117,000000,8.34899,8.44569,8.33048,8.43187,5798090.401165,0
+MTG.US,D,20161118,000000,8.44128,8.49663,8.36732,8.41346,3833623.5099582,0
+MTG.US,D,20161121,000000,8.32117,8.44128,8.31197,8.36732,4422389.0882247,0
+MTG.US,D,20161122,000000,8.40435,8.52435,8.34899,8.39503,4148603.3868125,0
+MTG.US,D,20161123,000000,8.39503,8.4596,8.34899,8.44128,3320096.8127376,0
+MTG.US,D,20161125,000000,8.4596,8.52435,8.39503,8.51504,1185401.2896646,0
+MTG.US,D,20161128,000000,8.50584,8.58901,8.4596,8.51504,4905887.8079706,0
+MTG.US,D,20161129,000000,8.57059,8.67208,8.47812,8.47812,6355521.4169489,0
+MTG.US,D,20161130,000000,8.55218,8.5795,8.31197,8.37662,9841193.1732327,0
+MTG.US,D,20161201,000000,8.45029,8.66063,8.44128,8.53365,5446101.5039709,0
+MTG.US,D,20161202,000000,8.53365,8.61664,8.48271,8.55218,4590558.8279345,0
+MTG.US,D,20161205,000000,8.67208,8.77367,8.59813,8.64446,5134162.499568,0
+MTG.US,D,20161206,000000,8.65348,8.82001,8.54268,8.77367,6267495.3559109,0
+MTG.US,D,20161207,000000,8.78308,8.83853,8.68139,8.7921,6602241.414083,0
+MTG.US,D,20161208,000000,8.85704,9.07923,8.85234,9.04102,6632881.8532802,0
+MTG.US,D,20161209,000000,9.08795,9.50264,9.05072,9.3939,13695084.062351,0
+MTG.US,D,20161212,000000,9.50264,9.65448,9.46638,9.53986,6856011.8664104,0
+MTG.US,D,20161213,000000,9.59571,9.68779,9.41152,9.62411,7489093.1333636,0
+MTG.US,D,20161214,000000,9.59571,9.75244,9.49773,9.52223,5122026.5705406,0
+MTG.US,D,20161215,000000,9.56827,9.66917,9.44777,9.61529,13172637.880914,0
+MTG.US,D,20161216,000000,9.59571,9.67799,9.49284,9.50264,9971966.0001786,0
+MTG.US,D,20161219,000000,9.4752,9.60061,9.42818,9.56827,5541943.597355,0
+MTG.US,D,20161220,000000,9.58787,9.65155,9.49284,9.62411,4793570.4942565,0
+MTG.US,D,20161221,000000,9.65938,9.69759,9.55847,9.63195,4139376.6509659,0
+MTG.US,D,20161222,000000,9.61529,9.67799,9.52614,9.65056,3810507.1630194,0
+MTG.US,D,20161223,000000,9.65056,9.74363,9.63195,9.69759,3032021.3585744,0
+MTG.US,D,20161227,000000,9.72403,9.77596,9.65938,9.69759,2352338.8999407,0
+MTG.US,D,20161228,000000,9.65938,9.72403,9.42818,9.53986,2620588.9681529,0
+MTG.US,D,20161229,000000,9.53104,9.61529,9.41937,9.50264,1977058.0834477,0
+MTG.US,D,20161230,000000,9.49284,9.54967,9.3841,9.41152,2262326.4213836,0
+MTG.US,D,20170103,000000,9.53986,9.65056,9.45758,9.62411,3967889.4102603,0
+MTG.US,D,20170104,000000,9.67799,9.96408,9.62411,9.91017,5753682.8432198,0
+MTG.US,D,20170105,000000,9.85237,9.87193,9.61529,9.71523,4758840.8522933,0
+MTG.US,D,20170106,000000,9.78085,9.87193,9.65056,9.67799,3854495.1846848,0
+MTG.US,D,20170109,000000,9.49284,9.53497,9.17063,9.3557,11049946.6076,0
+MTG.US,D,20170110,000000,9.33806,9.53986,9.30346,9.45758,4786385.2974845,0
+MTG.US,D,20170111,000000,9.49284,9.56827,9.41937,9.53104,4940480.6668157,0
+MTG.US,D,20170112,000000,9.50264,9.50264,9.18033,9.34687,4464265.1377176,0
+MTG.US,D,20170113,000000,9.44777,9.54967,9.29955,9.32826,3284380.0866318,0
+MTG.US,D,20170117,000000,9.26351,9.3792,9.16583,9.20727,5990045.0918604,0
+MTG.US,D,20170118,000000,9.28985,9.55847,9.17063,9.48402,9008087.0116232,0
+MTG.US,D,20170119,000000,9.77105,9.86217,9.54967,9.64174,8201123.7786303,0
+MTG.US,D,20170120,000000,9.65056,9.76224,9.46246,9.68779,9290996.3511586,0
+MTG.US,D,20170123,000000,9.68779,9.71523,9.53104,9.61529,3753275.6773789,0
+MTG.US,D,20170124,000000,9.64174,9.7064,9.54967,9.57807,3447825.7049237,0
+MTG.US,D,20170125,000000,9.68779,9.8171,9.59571,9.67799,4101869.4950922,0
+MTG.US,D,20170126,000000,9.67799,9.71228,9.52223,9.58787,4960875.6421683,0
+MTG.US,D,20170127,000000,9.59571,9.6055,9.45758,9.48402,3353738.314374,0
+MTG.US,D,20170130,000000,9.41937,9.68779,9.30866,9.67799,4678817.6244269,0
+MTG.US,D,20170131,000000,9.65938,9.84551,9.53986,9.83571,5472485.3341982,0
+MTG.US,D,20170201,000000,9.91017,10.1315,9.88178,10.1032,8053815.5059516,0
+MTG.US,D,20170202,000000,10.0493,10.1414,9.91017,9.91017,5332135.6474545,0
+MTG.US,D,20170203,000000,10.0581,10.2766,9.99247,10.2422,5153662.2600365,0
+MTG.US,D,20170206,000000,10.205,10.2962,10.1502,10.2138,5968426.2138326,0
+MTG.US,D,20170207,000000,10.2237,10.301,10.1679,10.2805,7532714.6987651,0
+MTG.US,D,20170208,000000,10.2521,10.2805,10.0669,10.1864,4355841.0390184,0
+MTG.US,D,20170209,000000,10.205,10.3158,10.1864,10.2716,3618356.4845729,0
+MTG.US,D,20170210,000000,10.2962,10.3804,10.2422,10.3432,3496536.8272375,0
+MTG.US,D,20170213,000000,10.3432,10.4333,10.3059,10.399,6744073.2581948,0
+MTG.US,D,20170214,000000,10.3432,10.4822,10.3432,10.3892,5124115.0650136,0
+MTG.US,D,20170215,000000,10.3892,10.4363,10.2325,10.2521,5811147.0643149,0
+MTG.US,D,20170216,000000,10.2325,10.2805,10.0209,10.0846,4229344.2156636,0
+MTG.US,D,20170217,000000,10.0669,10.0669,9.87193,9.9014,4096257.3041768,0
+MTG.US,D,20170221,000000,9.95426,9.98364,9.77105,9.77105,5313577.0364992,0
+MTG.US,D,20170222,000000,9.73383,9.88178,9.63195,9.80045,5117154.4375396,0
+MTG.US,D,20170223,000000,9.84551,9.87193,9.71523,9.79065,3385017.7553016,0
+MTG.US,D,20170224,000000,9.67799,9.86217,9.6055,9.86217,4432793.7921171,0
+MTG.US,D,20170227,000000,9.89154,9.91993,9.80045,9.85237,4716627.9488533,0
+MTG.US,D,20170228,000000,9.85237,9.86217,9.72403,9.83571,3395417.3553463,0
+MTG.US,D,20170301,000000,9.97381,10.1452,9.97381,10.0209,3524557.9718023,0
+MTG.US,D,20170302,000000,10.0209,10.0209,9.75244,9.78085,3084679.7966885,0
+MTG.US,D,20170303,000000,9.80045,9.9014,9.69269,9.84551,3400030.2128847,0
+MTG.US,D,20170306,000000,9.80829,9.80829,9.65056,9.74363,3140810.892768,0
+MTG.US,D,20170307,000000,9.72403,9.77596,9.61529,9.64174,2651204.9088813,0
+MTG.US,D,20170308,000000,9.73383,9.80045,9.57807,9.58787,2986873.742715,0
+MTG.US,D,20170309,000000,9.58787,9.77105,9.58297,9.76224,3977199.8492089,0
+MTG.US,D,20170310,000000,9.8171,9.88178,9.62411,9.76224,2721229.6991312,0
+MTG.US,D,20170313,000000,9.78085,9.93758,9.76224,9.83571,2462572.8230293,0
+MTG.US,D,20170314,000000,9.76224,9.8171,9.65938,9.78085,2117903.8641865,0
+MTG.US,D,20170315,000000,9.83571,9.92974,9.76224,9.92974,5230941.659387,0
+MTG.US,D,20170316,000000,9.95426,10.113,9.9151,9.95426,2886217.7001936,0
+MTG.US,D,20170317,000000,9.95426,9.95426,9.71523,9.8171,4577997.23801,0
+MTG.US,D,20170320,000000,9.77105,9.77105,9.59178,9.59571,8351665.8492026,0
+MTG.US,D,20170321,000000,9.67799,9.67799,9.24449,9.28985,4293419.9610509,0
+MTG.US,D,20170322,000000,9.22695,9.28006,9.06002,9.18033,5067630.7826742,0
+MTG.US,D,20170323,000000,9.19767,9.43798,9.18513,9.25419,4519149.8741922,0
+MTG.US,D,20170324,000000,9.25419,9.33806,9.14751,9.18894,2727730.9803134,0
+MTG.US,D,20170327,000000,9.00448,9.18894,8.94032,9.1523,3492794.6861142,0
+MTG.US,D,20170328,000000,9.09735,9.3557,9.07923,9.29955,6027303.179967,0
+MTG.US,D,20170329,000000,9.28985,9.3557,9.18033,9.20727,2646590.0098038,0
+MTG.US,D,20170330,000000,9.20727,9.34197,9.19767,9.25419,4353779.0845533,0
+MTG.US,D,20170331,000000,9.21736,9.3841,9.16103,9.3557,4775348.7372484,0
+MTG.US,D,20170403,000000,9.3645,9.45268,9.18894,9.26351,3006515.3901492,0
+MTG.US,D,20170404,000000,9.24449,9.35176,9.21736,9.29955,3709703.1089153,0
+MTG.US,D,20170405,000000,9.3939,9.46638,9.11655,9.12536,5681966.6378469,0
+MTG.US,D,20170406,000000,9.12536,9.3557,9.08795,9.30866,3150593.9480121,0
+MTG.US,D,20170407,000000,9.23676,9.35961,9.18894,9.28985,1614218.4060737,0
+MTG.US,D,20170410,000000,9.32826,9.65938,9.32826,9.58787,4448702.4853538,0
+MTG.US,D,20170411,000000,9.55847,9.83571,9.50264,9.82592,4868802.2299155,0
+MTG.US,D,20170412,000000,9.9014,10.0669,9.8171,10.0209,4642757.9197567,0
+MTG.US,D,20170413,000000,10.0209,10.0629,9.79065,9.79065,3436057.2529296,0
+MTG.US,D,20170417,000000,9.85237,10.0493,9.84551,10.0493,2689311.2564733,0
+MTG.US,D,20170418,000000,9.95426,10.1679,9.92974,10.113,3831781.0209437,0
+MTG.US,D,20170419,000000,10.1864,10.2962,10.0943,10.0943,6939360.761429,0
+MTG.US,D,20170420,000000,10.1766,10.3716,9.94155,10.1864,5146741.4425745,0
+MTG.US,D,20170421,000000,10.1864,10.1864,9.75244,9.92974,5661964.658766,0
+MTG.US,D,20170424,000000,10.0669,10.1679,10.0209,10.0306,4469247.5138286,0
+MTG.US,D,20170425,000000,10.0395,10.1864,10.0395,10.0493,3015872.7844965,0
+MTG.US,D,20170426,000000,10.0943,10.3892,10.0758,10.2138,8315471.4029535,0
+MTG.US,D,20170427,000000,10.0669,10.0943,9.68779,9.91017,9073602.0420579,0
+MTG.US,D,20170428,000000,9.96408,10.0306,9.71523,9.73383,5658438.9207846,0
+MTG.US,D,20170501,000000,9.75244,9.77988,9.46638,9.59571,6742845.2724414,0
+MTG.US,D,20170502,000000,9.57807,9.77105,9.50264,9.7064,5303651.0735198,0
+MTG.US,D,20170503,000000,9.66917,9.72894,9.61529,9.7064,2832188.3685911,0
+MTG.US,D,20170504,000000,9.72403,9.93758,9.72403,9.91993,3172224.0545048,0
+MTG.US,D,20170505,000000,9.93758,9.95426,9.67799,9.69759,3643764.4591227,0
+MTG.US,D,20170508,000000,9.69759,9.87193,9.64174,9.71523,3636311.8207317,0
+MTG.US,D,20170509,000000,9.7064,9.95426,9.69759,9.79065,5090077.5047966,0
+MTG.US,D,20170510,000000,9.77105,9.8171,9.65938,9.77105,4261088.1067305,0
+MTG.US,D,20170511,000000,9.74363,10.0846,9.74363,10.0012,5415958.1795384,0
+MTG.US,D,20170512,000000,9.96408,9.96408,9.81318,9.91017,3143701.7120972,0
+MTG.US,D,20170515,000000,9.91017,10.0629,9.91017,9.98364,2765110.539995,0
+MTG.US,D,20170516,000000,9.97381,10.0895,9.97381,10.0669,2864670.2760335,0
+MTG.US,D,20170517,000000,9.9014,9.95426,9.72403,9.80829,4370725.9004094,0
+MTG.US,D,20170518,000000,9.79065,9.86217,9.71523,9.78085,2858332.3179771,0
+MTG.US,D,20170519,000000,9.77105,9.89154,9.72796,9.79065,3683202.9109607,0
+MTG.US,D,20170522,000000,9.80045,9.85237,9.65546,9.8171,2785503.4738087,0
+MTG.US,D,20170523,000000,9.83571,9.96408,9.68779,9.95426,2985814.1839354,0
+MTG.US,D,20170524,000000,9.97381,10.0895,9.93758,10.0493,4657547.8495809,0
+MTG.US,D,20170525,000000,10.1032,10.1414,9.92974,9.95426,2501497.8277903,0
+MTG.US,D,20170526,000000,9.89154,10.0669,9.83571,10.0111,1941494.4727727,0
+MTG.US,D,20170530,000000,9.98364,10.0111,9.80045,9.83571,3387468.6229603,0
+MTG.US,D,20170531,000000,9.83571,9.86217,9.58787,9.77105,2998807.5593739,0
+MTG.US,D,20170601,000000,9.8171,9.94155,9.78085,9.91993,2538641.5897088,0
+MTG.US,D,20170602,000000,9.91017,10.1414,9.87685,9.97381,2969254.2397338,0
+MTG.US,D,20170605,000000,9.95426,9.98364,9.71523,9.71523,2496271.48776,0
+MTG.US,D,20170606,000000,9.63195,9.83571,9.52223,9.75244,3237830.9541978,0
+MTG.US,D,20170607,000000,9.78085,9.84551,9.72403,9.84551,2365430.269255,0
+MTG.US,D,20170608,000000,9.92974,10.1903,9.86217,10.0395,4049874.5571773,0
+MTG.US,D,20170609,000000,10.0581,10.2422,10.0306,10.2325,3566982.1745367,0
+MTG.US,D,20170612,000000,10.2422,10.5273,10.2325,10.3158,5074728.1932662,0
+MTG.US,D,20170613,000000,10.3343,10.4558,10.3256,10.4176,3417452.7073452,0
+MTG.US,D,20170614,000000,10.3804,10.446,10.2883,10.446,3564831.4131218,0
+MTG.US,D,20170615,000000,10.3343,10.4127,10.2843,10.3432,2548033.6902203,0
+MTG.US,D,20170616,000000,10.3158,10.352,10.1816,10.3158,5258165.5829434,0
+MTG.US,D,20170619,000000,10.3716,10.4657,10.3432,10.4558,2452128.309125,0
+MTG.US,D,20170620,000000,10.3716,10.4079,10.1679,10.2138,4459948.3033449,0
+MTG.US,D,20170621,000000,10.2237,10.2619,10.0758,10.1218,4029816.435772,0
+MTG.US,D,20170622,000000,10.1315,10.1579,9.87193,9.89154,4478256.8257635,0
+MTG.US,D,20170623,000000,9.92974,10.0629,9.91017,10.0395,7335655.1396142,0
+MTG.US,D,20170626,000000,10.0669,10.1579,9.93758,10.0111,3353911.8451954,0
+MTG.US,D,20170627,000000,10.0581,10.1579,9.96408,10.1502,4443088.2528994,0
+MTG.US,D,20170628,000000,10.2237,10.3618,10.205,10.3256,3763524.2035322,0
+MTG.US,D,20170629,000000,10.4079,10.4999,10.2716,10.3716,3645944.822854,0
+MTG.US,D,20170630,000000,10.4079,10.446,10.1953,10.3432,2521843.8062051,0
+MTG.US,D,20170703,000000,10.3892,10.6576,10.3618,10.5744,1783524.2622783,0
+MTG.US,D,20170705,000000,10.5744,10.6753,10.446,10.6302,3612047.1080637,0
+MTG.US,D,20170706,000000,10.5842,10.6116,10.4363,10.5097,3017538.6803811,0
+MTG.US,D,20170707,000000,10.5372,10.6576,10.4921,10.639,1621931.3406964,0
+MTG.US,D,20170710,000000,10.5656,10.8017,10.5176,10.6664,3689854.2452649,0
+MTG.US,D,20170711,000000,10.6949,10.6949,10.5557,10.6204,2616782.5185488,0
+MTG.US,D,20170712,000000,10.6116,10.8604,10.6116,10.7967,3138574.386712,0
+MTG.US,D,20170713,000000,10.787,10.8242,10.685,10.7134,1817757.8102464,0
+MTG.US,D,20170714,000000,10.639,10.8242,10.5656,10.7507,1413965.8798106,0
+MTG.US,D,20170717,000000,10.7507,10.833,10.6664,10.787,2824002.8176727,0
+MTG.US,D,20170718,000000,10.7233,10.9074,10.7134,10.8604,2308413.1452172,0
+MTG.US,D,20170719,000000,10.8604,10.9721,10.8242,10.9349,3059085.0213134,0
+MTG.US,D,20170720,000000,11.0828,11.3151,10.7409,10.8604,5037101.6073565,0
+MTG.US,D,20170721,000000,11.0083,11.0632,10.7331,10.9996,3951158.9975461,0
+MTG.US,D,20170724,000000,10.9721,11.0357,10.8604,10.879,1720493.784897,0
+MTG.US,D,20170725,000000,11.0083,11.0926,10.7409,10.787,2642414.0416272,0
+MTG.US,D,20170726,000000,10.8056,10.9074,10.7409,10.7586,2605554.05364,0
+MTG.US,D,20170727,000000,10.7673,10.9397,10.7047,10.7134,2160357.6692374,0
+MTG.US,D,20170728,000000,10.6949,10.7586,10.546,10.5744,1962346.7528781,0
+MTG.US,D,20170731,000000,10.594,10.8056,10.594,10.7772,2172994.7961076,0
+MTG.US,D,20170801,000000,10.8506,11.1112,10.8056,10.9624,4277581.7009121,0
+MTG.US,D,20170802,000000,10.9721,11.0172,10.7673,10.879,2419114.5807538,0
+MTG.US,D,20170803,000000,10.8693,10.8977,10.6949,10.7134,1677510.2004564,0
+MTG.US,D,20170804,000000,10.7507,10.8693,10.7233,10.7772,1796946.3609225,0
+MTG.US,D,20170807,000000,10.7772,10.884,10.7134,10.7772,1955909.7801766,0
+MTG.US,D,20170808,000000,10.7772,10.927,10.6753,10.833,2472961.1946091,0
+MTG.US,D,20170809,000000,10.7967,10.9624,10.7047,10.9447,3134108.5199869,0
+MTG.US,D,20170810,000000,10.9349,10.9721,10.5097,10.5097,3177263.5937099,0
+MTG.US,D,20170811,000000,10.4822,10.5842,10.4079,10.4657,1944191.3458899,0
+MTG.US,D,20170814,000000,10.5656,10.7409,10.5656,10.6664,1821043.6673866,0
+MTG.US,D,20170815,000000,10.7047,10.7409,10.6753,10.6949,1878510.9507902,0
+MTG.US,D,20170816,000000,10.6949,10.9173,10.6949,10.8242,4461924.5131689,0
+MTG.US,D,20170817,000000,10.7586,10.8056,10.5656,10.5744,3744547.0770666,0
+MTG.US,D,20170818,000000,10.4657,10.546,10.4265,10.4558,2077476.2866669,0
+MTG.US,D,20170821,000000,10.4176,10.4657,10.3618,10.399,1808957.7560665,0
+MTG.US,D,20170822,000000,10.4822,10.7586,10.4822,10.7507,2956786.5606068,0
+MTG.US,D,20170823,000000,10.639,10.9173,10.639,10.9074,3753154.205804,0
+MTG.US,D,20170824,000000,10.9074,10.9349,10.7673,10.9074,2244383.3344592,0
+MTG.US,D,20170825,000000,10.9534,10.9819,10.7673,10.7772,1451424.0387466,0
+MTG.US,D,20170828,000000,10.7772,10.8056,10.5097,10.5372,2612354.4202966,0
+MTG.US,D,20170829,000000,10.4363,10.4921,10.2619,10.399,3241509.8076098,0
+MTG.US,D,20170830,000000,10.399,10.4784,10.3716,10.4735,3236458.0191704,0
+MTG.US,D,20170831,000000,10.5372,10.6204,10.4822,10.5744,3164134.4559228,0
+MTG.US,D,20170901,000000,10.5842,10.6664,10.4999,10.5273,1796638.0885223,0
+MTG.US,D,20170905,000000,10.4558,10.4735,10.113,10.1218,3074753.8337091,0
+MTG.US,D,20170906,000000,10.1766,10.2619,10.0493,10.0669,1692239.9048777,0
+MTG.US,D,20170907,000000,10.0669,10.1766,9.82592,10.0581,3857844.3295362,0
+MTG.US,D,20170908,000000,10.0306,10.3158,10.0111,10.2805,3838698.7760971,0
+MTG.US,D,20170911,000000,10.3804,10.5273,10.2716,10.4558,3181163.9541114,0
+MTG.US,D,20170912,000000,10.5097,10.7409,10.5097,10.7134,2549862.909231,0
+MTG.US,D,20170913,000000,10.6949,10.7673,10.6116,10.6479,2432889.865658,0
+MTG.US,D,20170914,000000,10.6479,10.9074,10.594,10.7134,2586133.9131952,0
+MTG.US,D,20170915,000000,10.7134,10.8154,10.5656,10.8056,5435063.9229655,0
+MTG.US,D,20170918,000000,10.8056,10.9487,10.7331,10.7967,1774158.7017747,0
+MTG.US,D,20170919,000000,10.7967,10.9771,10.7967,10.9349,2184439.6641583,0
+MTG.US,D,20170920,000000,10.927,11.0731,10.8506,11.0083,2142469.703868,0
+MTG.US,D,20170921,000000,10.9819,11.1112,10.9574,10.9996,1764954.4228581,0
+MTG.US,D,20170922,000000,10.9624,11.1749,10.9624,11.1014,2198058.7713233,0
+MTG.US,D,20170925,000000,11.0828,11.0975,10.8418,10.9173,2575500.5569265,0
+MTG.US,D,20170926,000000,10.9349,11.2111,10.8693,11.1573,2832128.1431885,0
+MTG.US,D,20170927,000000,11.2484,11.4561,11.1573,11.3865,3079585.1359285,0
+MTG.US,D,20170928,000000,11.3964,11.5992,11.2954,11.5892,3701413.4395039,0
+MTG.US,D,20170929,000000,11.5541,11.6843,11.5256,11.5708,3059552.5337614,0
+MTG.US,D,20171002,000000,11.5795,11.6843,11.4805,11.5442,2640210.2001964,0
+MTG.US,D,20171003,000000,11.4512,11.6177,11.4512,11.5628,2314888.9071611,0
+MTG.US,D,20171004,000000,11.5992,11.6079,11.4512,11.4805,1338054.3116398,0
+MTG.US,D,20171005,000000,11.5187,11.6804,11.4512,11.6177,2574085.7703481,0
+MTG.US,D,20171006,000000,11.6177,11.6843,11.5089,11.5187,1909456.6000791,0
+MTG.US,D,20171009,000000,11.4708,11.4904,11.3198,11.3415,2041677.8989983,0
+MTG.US,D,20171010,000000,11.3591,11.5708,11.3316,11.5089,2134852.7215817,0
+MTG.US,D,20171011,000000,11.5892,11.7196,11.5344,11.5992,3061459.3312569,0
+MTG.US,D,20171012,000000,11.5892,11.7568,11.5344,11.6755,1755357.1476696,0
+MTG.US,D,20171013,000000,11.6843,11.9782,11.6461,11.9225,3608037.5253216,0
+MTG.US,D,20171016,000000,11.9419,12.1909,11.9419,12.0615,4895129.9178183,0
+MTG.US,D,20171017,000000,12.1076,12.2555,11.9968,12.1076,4520867.8293233,0
+MTG.US,D,20171018,000000,12.2369,12.5787,12.2006,12.5062,5134241.0988223,0
+MTG.US,D,20171019,000000,12.4406,12.7718,12.376,12.7619,3023912.3653711,0
+MTG.US,D,20171020,000000,12.903,12.948,12.6708,12.7179,2386421.3740173,0
+MTG.US,D,20171023,000000,12.7619,12.7619,12.6062,12.6532,2299348.7117272,0
+MTG.US,D,20171024,000000,12.7806,12.9647,12.7718,12.81,2631858.2638433,0
+MTG.US,D,20171025,000000,12.8658,12.9108,12.709,12.7179,2569506.5982043,0
+MTG.US,D,20171026,000000,12.7434,12.9844,12.7434,12.9373,4597088.6906638,0
+MTG.US,D,20171027,000000,12.9471,13.2439,12.9295,13.1969,4317064.0458403,0
+MTG.US,D,20171030,000000,13.2165,13.29,13.0911,13.1969,4923052.047738,0
+MTG.US,D,20171031,000000,13.2067,13.3243,13.1969,13.2067,3777617.9685318,0
+MTG.US,D,20171101,000000,13.2987,13.3928,12.9647,13.0039,2907508.9111999,0
+MTG.US,D,20171102,000000,12.9647,13.2538,12.9285,13.1792,2492058.7718801,0
+MTG.US,D,20171103,000000,12.8658,12.9108,12.3837,12.4211,4666085.5659898,0
+MTG.US,D,20171106,000000,12.376,12.6071,12.1909,12.5416,3454502.5584663,0
+MTG.US,D,20171107,000000,12.5591,12.6247,12.3015,12.3113,2525468.5588317,0
+MTG.US,D,20171108,000000,12.3113,12.5219,12.2093,12.469,3806532.2864417,0
+MTG.US,D,20171109,000000,12.3837,12.5219,12.2829,12.3927,3139488.9962173,0
+MTG.US,D,20171110,000000,12.4024,12.4778,12.3299,12.376,2029010.149042,0
+MTG.US,D,20171113,000000,12.2643,12.6247,12.2378,12.6071,2739930.1970522,0
+MTG.US,D,20171114,000000,12.5416,12.6444,12.4493,12.5876,2073753.5401648,0
+MTG.US,D,20171115,000000,12.4778,12.9794,12.4416,12.9373,3322462.9565246,0
+MTG.US,D,20171116,000000,13.0686,13.5721,13.0039,13.2341,5469117.8154951,0
+MTG.US,D,20171117,000000,13.1411,13.3057,12.9844,13.29,2568796.1426064,0
+MTG.US,D,20171120,000000,13.3438,13.5105,13.29,13.5105,2008875.4699212,0
+MTG.US,D,20171121,000000,13.5761,13.6172,13.3635,13.5202,2010752.6651001,0
+MTG.US,D,20171122,000000,13.5202,13.5691,13.3243,13.3635,1567925.4867934,0
+MTG.US,D,20171124,000000,13.4202,13.4379,13.2733,13.3831,457752.87047925,0
+MTG.US,D,20171127,000000,13.3537,13.4477,13.2832,13.2832,1188314.5659237,0
+MTG.US,D,20171128,000000,13.5673,13.6955,13.2538,13.6868,3267912.0116887,0
+MTG.US,D,20171129,000000,13.7886,13.8886,13.6779,13.7789,2688200.6592169,0
+MTG.US,D,20171130,000000,13.8983,13.8983,13.4477,13.5015,3125862.7436656,0
+MTG.US,D,20171201,000000,13.4839,13.8347,13.1607,13.8347,4099409.4405077,0
+MTG.US,D,20171204,000000,14.057,14.2236,13.917,14.1756,4249141.0200675,0
+MTG.US,D,20171205,000000,14.1756,14.2765,14.0384,14.2236,4416190.975595,0
+MTG.US,D,20171206,000000,14.1942,14.3431,14.1119,14.2677,2746429.4366953,0
+MTG.US,D,20171207,000000,14.2333,14.3617,14.0923,14.1491,3750019.4225553,0
+MTG.US,D,20171208,000000,14.3147,14.3244,14.0972,14.204,3063816.2881182,0
+MTG.US,D,20171211,000000,14.3244,14.4431,14.2236,14.2422,2814207.5131939,0
+MTG.US,D,20171212,000000,14.2853,14.399,14.2236,14.2589,2837081.9377524,0
+MTG.US,D,20171213,000000,14.2422,14.3,13.9552,13.9836,2775671.4216267,0
+MTG.US,D,20171214,000000,14.0845,14.0845,13.5389,13.5761,3970984.3834971,0
+MTG.US,D,20171215,000000,13.6045,13.8856,13.6045,13.6779,4773465.4174525,0
+MTG.US,D,20171218,000000,13.8347,13.9267,13.7053,13.7789,2609454.4140415,0
+MTG.US,D,20171219,000000,13.7984,13.8347,13.5105,13.5858,2243613.6742282,0
+MTG.US,D,20171220,000000,13.8709,14.204,13.8709,13.9639,5023492.707887,0
+MTG.US,D,20171221,000000,13.9923,14.0483,13.7886,13.8073,1855880.4901512,0
+MTG.US,D,20171222,000000,13.6045,13.6691,13.3438,13.4379,3929415.5856349,0
+MTG.US,D,20171226,000000,13.4654,13.5673,13.4202,13.4281,1880111.5174244,0
+MTG.US,D,20171227,000000,13.4654,13.4654,13.2439,13.2832,3776138.8734725,0
+MTG.US,D,20171228,000000,13.2987,13.3438,13.2488,13.3057,1719888.4685615,0
+MTG.US,D,20171229,000000,13.29,13.3438,13.0235,13.0333,2646293.9866379,0
+MTG.US,D,20180102,000000,13.1215,13.1705,12.9471,13.1705,3486446.5203625,0
+MTG.US,D,20180103,000000,13.2165,13.2832,13.0088,13.0519,2095980.7968367,0
+MTG.US,D,20180104,000000,13.2635,13.2635,13.0431,13.1881,2639701.8569669,0
+MTG.US,D,20180105,000000,13.2165,13.3341,13.1508,13.2341,2067383.9382528,0
+MTG.US,D,20180108,000000,13.4379,13.6691,13.3537,13.3732,2860406.5216767,0
+MTG.US,D,20180109,000000,13.4839,13.6955,13.4575,13.5574,2377387.5636134,0
+MTG.US,D,20180110,000000,13.4928,13.6955,13.4281,13.6142,2770471.6216043,0
+MTG.US,D,20180111,000000,13.6691,14.0189,13.6505,14.0189,3032984.9650175,0
+MTG.US,D,20180112,000000,14.0483,14.1756,13.8709,13.9639,3185943.1970845,0
+MTG.US,D,20180116,000000,14.0286,14.1756,13.9081,13.9639,3241831.350014,0
+MTG.US,D,20180117,000000,13.9923,14.0874,13.7416,14.0384,3004399.3348987,0
+MTG.US,D,20180118,000000,14.49,14.97,14.1393,14.4714,5947062.5281891,0
+MTG.US,D,20180119,000000,14.4626,14.5791,14.399,14.4803,2242774.6016685,0
+MTG.US,D,20180122,000000,14.4626,14.6272,14.399,14.6017,2329461.4130737,0
+MTG.US,D,20180123,000000,14.5654,14.7203,14.4989,14.6017,1922030.4392379,0
+MTG.US,D,20180124,000000,14.6841,14.7016,14.3716,14.3716,2078947.2155699,0
+MTG.US,D,20180125,000000,14.4528,14.4528,14.0483,14.159,1692057.1871306,0
+MTG.US,D,20180126,000000,14.1756,14.25,13.9267,14.0002,2502805.4335674,0
+MTG.US,D,20180129,000000,13.917,13.9512,13.7505,13.816,3868841.0797602,0
+MTG.US,D,20180130,000000,13.7602,13.9463,13.7249,13.8542,3100356.7752404,0
+MTG.US,D,20180131,000000,13.9463,13.9552,13.5761,13.6868,3252534.1186113,0
+MTG.US,D,20180201,000000,13.6691,14.1021,13.3438,14.057,3077766.1246132,0
+MTG.US,D,20180202,000000,14.0483,14.1119,13.7053,13.7984,2844185.4729615,0
+MTG.US,D,20180205,000000,13.6779,13.816,13.2832,13.3438,3492289.4051933,0
+MTG.US,D,20180206,000000,13.0235,13.6221,12.8756,13.4017,4368664.9667138,0
+MTG.US,D,20180207,000000,13.4105,13.6593,13.2635,13.3928,4255511.642749,0
+MTG.US,D,20180208,000000,13.4105,13.4202,12.7903,12.8001,4373184.9342245,0
+MTG.US,D,20180209,000000,12.956,13.0235,12.5739,12.9373,3930909.9922373,0
+MTG.US,D,20180212,000000,12.9647,13.1038,12.8756,12.9844,4226714.7133358,0
+MTG.US,D,20180213,000000,12.8844,13.0597,12.81,12.9941,3010261.6143506,0
+MTG.US,D,20180214,000000,12.8658,13.5476,12.8295,13.5289,3747654.2995377,0
+MTG.US,D,20180215,000000,13.6045,13.6142,13.1127,13.2067,2635382.9810551,0
+MTG.US,D,20180216,000000,13.1215,13.3928,13.0597,13.29,2185622.7360519,0
+MTG.US,D,20180220,000000,13.1313,13.3057,13.1313,13.1313,1475545.8436795,0
+MTG.US,D,20180221,000000,13.1792,13.4839,13.1215,13.2341,2408642.506072,0
+MTG.US,D,20180222,000000,13.2987,13.4202,12.9197,12.956,3010639.2990793,0
+MTG.US,D,20180223,000000,12.9745,13.1881,12.956,13.1881,1308461.1819876,0
+MTG.US,D,20180226,000000,13.2987,13.3341,13.1264,13.2635,1705671.1904478,0
+MTG.US,D,20180227,000000,13.2264,13.3831,12.9471,12.9844,2032526.7000976,0
+MTG.US,D,20180228,000000,13.0235,13.0774,12.7179,12.7344,1789569.2594774,0
+MTG.US,D,20180301,000000,12.709,12.7903,12.5092,12.6806,3102022.671125,0
+MTG.US,D,20180302,000000,12.615,12.8471,12.4543,12.8001,2351851.9928716,0
+MTG.US,D,20180305,000000,12.7179,12.8756,12.6071,12.8295,2306420.6030808,0
+MTG.US,D,20180306,000000,12.856,12.9647,12.7482,12.9471,2563001.2339439,0
+MTG.US,D,20180307,000000,12.8001,13.3635,12.7806,13.2439,2501704.0232369,0
+MTG.US,D,20180308,000000,13.2439,13.3341,13.0597,13.1038,2105491.3066145,0
+MTG.US,D,20180309,000000,13.2341,13.6955,13.1881,13.6142,3072581.6361339,0
+MTG.US,D,20180312,000000,13.5389,13.5389,12.0252,12.3387,14450984.320016,0
+MTG.US,D,20180313,000000,12.3583,12.7718,12.2006,12.3015,6696869.8124873,0
+MTG.US,D,20180314,000000,12.2917,12.2917,11.5442,11.8018,6672396.8628337,0
+MTG.US,D,20180315,000000,11.9596,11.9596,11.4992,11.5256,10328522.841051,0
+MTG.US,D,20180316,000000,11.5187,11.6941,11.3415,11.4424,9432577.0859642,0
+MTG.US,D,20180319,000000,11.2954,11.3865,11.0926,11.3151,8820406.2829799,0
+MTG.US,D,20180320,000000,11.3248,11.4051,11.2063,11.268,4376348.2990202,0
+MTG.US,D,20180321,000000,11.268,11.6843,11.268,11.5892,8897300.852215,0
+MTG.US,D,20180322,000000,11.4992,11.9048,11.4051,11.6177,7047942.0586369,0
+MTG.US,D,20180323,000000,11.6363,11.7568,11.3151,11.3151,3712565.3466974,0
+MTG.US,D,20180326,000000,11.4708,11.6461,11.2866,11.6363,3499134.6857095,0
+MTG.US,D,20180327,000000,11.8402,12.2829,11.7274,11.9499,7389433.3619106,0
+MTG.US,D,20180328,000000,11.987,12.0527,11.7274,11.8861,3848913.6168555,0
+MTG.US,D,20180329,000000,11.9499,12.0802,11.7852,12.0066,3453085.7303488,0
+MTG.US,D,20180402,000000,11.9499,12.0252,11.5589,11.8018,3502091.8550587,0
+MTG.US,D,20180403,000000,11.8861,12.038,11.8402,11.9322,2975822.8917055,0
+MTG.US,D,20180404,000000,11.7941,11.896,11.6559,11.8676,3336479.1430395,0
+MTG.US,D,20180405,000000,11.9499,12.0703,11.8724,11.9968,4718568.4317434,0
+MTG.US,D,20180406,000000,11.9322,12.0703,11.7803,11.8402,2322333.3793957,0
+MTG.US,D,20180409,000000,10.4822,10.5372,9.76714,9.80829,22311450.764085,0
+MTG.US,D,20180410,000000,9.3557,10.4079,9.29955,10.0306,14826370.275772,0
+MTG.US,D,20180411,000000,9.92974,10.1579,9.87685,10.0306,5787260.0363756,0
+MTG.US,D,20180412,000000,10.0943,10.2422,10.0581,10.0758,5543834.0625379,0
+MTG.US,D,20180413,000000,10.0758,10.1502,9.92974,9.94542,3268461.1856996,0
+MTG.US,D,20180416,000000,9.94542,10.0846,9.91017,10.0111,5323445.8363845,0
+MTG.US,D,20180417,000000,10.0209,10.1502,9.91993,9.94542,5643836.8125554,0
+MTG.US,D,20180418,000000,10.2962,10.2962,9.29955,9.69759,13707379.231426,0
+MTG.US,D,20180419,000000,9.29955,9.77596,9.26351,9.55847,12736679.460823,0
+MTG.US,D,20180420,000000,9.51243,9.84062,9.51243,9.80045,7499964.3289346,0
+MTG.US,D,20180423,000000,9.84551,9.91017,9.51243,9.53104,4682072.858481,0
+MTG.US,D,20180424,000000,9.63195,9.80045,9.54967,9.66917,5358345.9468604,0
+MTG.US,D,20180425,000000,9.58787,9.63195,9.3694,9.3939,3547842.7457147,0
+MTG.US,D,20180426,000000,9.41152,9.46638,9.20727,9.24449,4994994.8639483,0
+MTG.US,D,20180427,000000,9.50264,9.69759,9.45758,9.56827,4948939.7839702,0
+MTG.US,D,20180430,000000,9.56827,9.70249,9.22695,9.25419,6481455.7962887,0
+MTG.US,D,20180501,000000,9.27036,9.87685,9.27036,9.80045,8040142.2980012,0
+MTG.US,D,20180502,000000,9.8171,9.85237,9.49284,9.61529,5490562.141932,0
+MTG.US,D,20180503,000000,9.58787,9.69759,9.44777,9.62411,3239324.3400307,0
+MTG.US,D,20180504,000000,9.58787,9.93758,9.4752,9.79065,3707349.2143626,0
+MTG.US,D,20180507,000000,9.76224,9.92485,9.66917,9.66917,2616529.3677036,0
+MTG.US,D,20180508,000000,9.75244,9.99644,9.71523,9.83571,4791947.4706924,0
+MTG.US,D,20180509,000000,9.89154,9.93758,9.58787,9.66917,3837225.8056549,0
+MTG.US,D,20180510,000000,9.7064,9.8171,9.56827,9.6055,2763479.3502747,0
+MTG.US,D,20180511,000000,9.65056,9.72403,9.57807,9.65938,2044991.3169158,0
+MTG.US,D,20180514,000000,9.65056,9.78085,9.63195,9.66917,1815806.0988913,0
+MTG.US,D,20180515,000000,9.64174,9.86217,9.6055,9.74363,2855258.7809007,0
+MTG.US,D,20180516,000000,9.79065,10.0306,9.75244,9.98364,2968277.3632867,0
+MTG.US,D,20180517,000000,9.99247,10.1766,9.91993,9.95426,3755198.807187,0
+MTG.US,D,20180518,000000,10.0111,10.0111,9.84845,9.87193,4340374.3389911,0
+MTG.US,D,20180521,000000,9.91993,9.93758,9.72894,9.85237,3558541.4312339,0
+MTG.US,D,20180522,000000,9.85237,9.95426,9.83082,9.88178,4446186.2884447,0
+MTG.US,D,20180523,000000,9.88178,9.89154,9.74363,9.84551,2094793.6418649,0
+MTG.US,D,20180524,000000,9.79065,9.82592,9.52223,9.80045,2899669.4011544,0
+MTG.US,D,20180525,000000,9.71523,9.80045,9.54967,9.68779,4273619.0735688,0
+MTG.US,D,20180529,000000,9.59571,9.86217,9.59571,9.80045,3720455.8952198,0
+MTG.US,D,20180530,000000,9.85237,9.98364,9.76224,9.76224,4462236.8686472,0
+MTG.US,D,20180531,000000,9.75244,9.80829,9.58787,9.59571,3638672.8606712,0
+MTG.US,D,20180601,000000,9.68779,9.97381,9.65056,9.71523,2893873.4717223,0
+MTG.US,D,20180604,000000,9.75244,9.9151,9.75244,9.83571,2280624.7361068,0
+MTG.US,D,20180605,000000,9.8171,9.91993,9.8171,9.86217,3555039.1709518,0
+MTG.US,D,20180606,000000,9.87193,10.2569,9.87193,10.205,4251516.3507804,0
+MTG.US,D,20180607,000000,10.1953,10.3059,9.99644,10.2619,4008586.4709379,0
+MTG.US,D,20180608,000000,10.2138,10.589,10.2138,10.5656,5267242.265668,0
+MTG.US,D,20180611,000000,10.5557,10.6949,10.2805,10.3343,3848436.9174817,0
+MTG.US,D,20180612,000000,10.3432,10.4999,10.2805,10.4176,3990915.9294799,0
+MTG.US,D,20180613,000000,10.2716,10.3843,10.1864,10.2237,5425101.2122828,0
+MTG.US,D,20180614,000000,10.2237,10.3158,10.0581,10.1315,3256566.158283,0
+MTG.US,D,20180615,000000,10.0669,10.2237,10.0111,10.2138,4320568.3476614,0
+MTG.US,D,20180618,000000,10.1864,10.2883,10.0875,10.2237,3965764.168084,0
+MTG.US,D,20180619,000000,10.1679,10.3892,10.1315,10.3618,2777539.4298797,0
+MTG.US,D,20180620,000000,10.4657,10.5557,10.4079,10.4558,2808901.5531398,0
+MTG.US,D,20180621,000000,10.4822,10.5842,10.3843,10.4999,4410450.167718,0
+MTG.US,D,20180622,000000,10.5176,10.6302,10.2843,10.3716,5481618.1592473,0
+MTG.US,D,20180625,000000,10.3256,10.4411,10.0532,10.1218,3568248.9495324,0
+MTG.US,D,20180626,000000,10.113,10.205,9.89154,10.1679,2726651.006143,0
+MTG.US,D,20180627,000000,10.1864,10.205,9.87193,9.89154,2846522.0144322,0
+MTG.US,D,20180628,000000,9.95426,10.0159,9.84845,9.92974,3255990.4442641,0
+MTG.US,D,20180629,000000,10.0209,10.1218,9.88178,9.9014,2323990.0883545,0
+MTG.US,D,20180702,000000,9.83571,10.0581,9.78085,10.0395,3708494.5177833,0
+MTG.US,D,20180703,000000,10.0493,10.21,10.0493,10.0846,1165235.9874577,0
+MTG.US,D,20180705,000000,10.1218,10.1579,9.96408,10.0581,2428516.8889608,0
+MTG.US,D,20180706,000000,10.0943,10.3432,10.0209,10.2325,2895195.368273,0
+MTG.US,D,20180709,000000,10.2805,10.4822,10.2805,10.4735,2431604.7168106,0
+MTG.US,D,20180710,000000,10.5176,10.5607,10.2805,10.2805,3338492.1005668,0
+MTG.US,D,20180711,000000,9.99247,10.205,9.95426,10.0846,4661178.7268246,0
+MTG.US,D,20180712,000000,10.1315,10.1315,9.93758,10.0395,2464967.5483636,0
+MTG.US,D,20180713,000000,9.99247,10.0983,9.90426,9.92974,1891983.0671417,0
+MTG.US,D,20180716,000000,10.0306,10.3059,10.0209,10.2962,3529383.1494045,0
+MTG.US,D,20180717,000000,10.2962,10.4176,10.2883,10.3716,2647392.33466,0
+MTG.US,D,20180718,000000,11.0828,11.3865,10.8056,11.3151,11026368.87283,0
+MTG.US,D,20180719,000000,11.461,11.5708,11.2767,11.3767,7478509.7948022,0
+MTG.US,D,20180720,000000,11.3679,11.5658,11.3542,11.461,6233722.1750041,0
+MTG.US,D,20180723,000000,11.4238,11.5892,11.4051,11.4805,4918024.7577674,0
+MTG.US,D,20180724,000000,11.4992,11.5892,11.4051,11.4424,4559642.7809621,0
+MTG.US,D,20180725,000000,11.461,11.4992,11.2767,11.4149,3397617.1136989,0
+MTG.US,D,20180726,000000,11.4238,11.6941,11.3415,11.4149,5565084.4427627,0
+MTG.US,D,20180727,000000,11.3865,11.4855,11.263,11.461,5642134.1689674,0
+MTG.US,D,20180730,000000,11.4904,11.6804,11.461,11.4904,2855056.6685324,0
+MTG.US,D,20180731,000000,11.4805,11.7471,11.4424,11.5256,2947013.7130579,0
+MTG.US,D,20180801,000000,11.5541,11.6177,11.2582,11.3964,3970173.8924846,0
+MTG.US,D,20180802,000000,11.3591,11.5541,11.2385,11.5089,3004311.5487184,0
+MTG.US,D,20180803,000000,11.4805,11.5708,11.3679,11.5187,1586444.2877368,0
+MTG.US,D,20180806,000000,11.5187,11.6079,11.4708,11.5795,2020268.2787257,0
+MTG.US,D,20180807,000000,11.6755,11.8215,11.6461,11.6559,2195087.3112006,0
+MTG.US,D,20180808,000000,11.6461,11.8018,11.5541,11.7568,1670422.9975598,0
+MTG.US,D,20180809,000000,11.7108,11.8312,11.6363,11.6461,1227547.8430848,0
+MTG.US,D,20180810,000000,11.5628,11.7225,11.5089,11.6265,1292369.7710037,0
+MTG.US,D,20180813,000000,11.6461,11.6658,11.461,11.5089,2258158.6193633,0
+MTG.US,D,20180814,000000,11.5628,11.6461,11.5256,11.5892,2342166.9315029,0
+MTG.US,D,20180815,000000,11.5628,11.6363,11.4149,11.4325,1862187.8251212,0
+MTG.US,D,20180816,000000,11.461,11.6461,11.461,11.5992,2789272.1549399,0
+MTG.US,D,20180817,000000,11.5187,11.5795,11.5089,11.5256,1581746.7063267,0
+MTG.US,D,20180820,000000,11.5442,11.5708,11.461,11.5442,1572386.2496709,0
+MTG.US,D,20180821,000000,11.5628,11.6658,11.4904,11.5992,2774539.3882099,0
+MTG.US,D,20180822,000000,11.5892,11.7372,11.5892,11.6843,2162730.9584114,0
+MTG.US,D,20180823,000000,11.6843,11.6843,11.5892,11.6265,3950617.9896915,0
+MTG.US,D,20180824,000000,11.6265,11.7196,11.6177,11.6843,1699079.0607768,0
+MTG.US,D,20180827,000000,11.7019,11.8117,11.6755,11.7019,1688997.9408276,0
+MTG.US,D,20180828,000000,11.7108,11.7196,11.4472,11.5256,2557924.9470355,0
+MTG.US,D,20180829,000000,11.5541,11.5708,11.4512,11.5187,2247411.9576759,0
+MTG.US,D,20180830,000000,11.5256,11.7372,11.4561,11.6265,4688702.7566248,0
+MTG.US,D,20180831,000000,11.6265,11.8402,11.5628,11.7471,2524415.1246694,0
+MTG.US,D,20180904,000000,11.7471,11.8773,11.7019,11.8489,2749714.273066,0
+MTG.US,D,20180905,000000,11.8489,12.2829,11.8489,12.0802,4485186.8301514,0
+MTG.US,D,20180906,000000,12.0527,12.1712,11.9499,12.0527,2692768.6028957,0
+MTG.US,D,20180907,000000,12.0986,12.1634,11.987,11.987,2119382.9592458,0
+MTG.US,D,20180910,000000,12.034,12.1163,11.9694,12.0252,1880363.6475002,0
+MTG.US,D,20180911,000000,12.0703,12.1428,11.9694,12.0703,1628218.2602759,0
+MTG.US,D,20180912,000000,12.0429,12.0802,11.8861,11.9322,2758048.856337,0
+MTG.US,D,20180913,000000,12.0066,12.034,11.896,11.9499,1456665.69032,0
+MTG.US,D,20180914,000000,11.9499,12.1076,11.9225,12.0703,1628675.5650287,0
+MTG.US,D,20180917,000000,12.0899,12.1163,11.8539,11.896,2056565.8226979,0
+MTG.US,D,20180918,000000,11.9135,11.9546,11.8312,11.9225,2203841.4307514,0
+MTG.US,D,20180919,000000,11.9048,12.034,11.8587,12.0066,2731527.2222221,0
+MTG.US,D,20180920,000000,12.0703,12.1585,11.9968,12.0899,2468156.4323977,0
+MTG.US,D,20180921,000000,12.0703,12.1448,12.0066,12.0986,6163868.8740365,0
+MTG.US,D,20180924,000000,12.0899,12.1712,11.9322,11.987,1871529.9079254,0
+MTG.US,D,20180925,000000,11.9968,12.0615,11.9225,11.9499,3115120.1650564,0
+MTG.US,D,20180926,000000,11.9782,12.1261,11.7891,11.987,3238610.8221243,0
+MTG.US,D,20180927,000000,12.0252,12.2241,11.9322,12.034,2112049.7508908,0
+MTG.US,D,20180928,000000,12.0252,12.4073,11.9782,12.2917,4662483.2702931,0
+MTG.US,D,20181001,000000,12.3387,12.3623,12.0292,12.1076,2760946.821053,0
+MTG.US,D,20181002,000000,12.0802,12.2555,11.9782,12.0066,3734743.6064316,0
+MTG.US,D,20181003,000000,12.0899,12.2093,11.9459,12.1634,1633156.7432968,0
+MTG.US,D,20181004,000000,12.0899,12.2143,11.9968,12.034,3667845.433274,0
+MTG.US,D,20181005,000000,12.0703,12.0703,11.7274,11.7274,3282030.2751574,0
+MTG.US,D,20181008,000000,11.896,11.896,11.6559,11.8312,2067703.439118,0
+MTG.US,D,20181009,000000,11.7568,11.9419,11.7225,11.9135,2444580.7391672,0
+MTG.US,D,20181010,000000,11.8676,11.9135,11.5344,11.5344,2841199.7220653,0
+MTG.US,D,20181011,000000,11.4708,11.4904,11.1474,11.1661,4956206.6423054,0
+MTG.US,D,20181012,000000,11.3248,11.4149,11.0447,11.3051,4341255.2631018,0
+MTG.US,D,20181015,000000,11.3964,11.4101,11.2288,11.3151,3590403.731567,0
+MTG.US,D,20181016,000000,11.4805,11.7754,11.3591,11.6941,5061575.5777798,0
+MTG.US,D,20181017,000000,12.0986,12.1535,11.7471,11.9968,4259521.225491,0
+MTG.US,D,20181018,000000,11.9596,11.9694,11.5256,11.5795,3459143.9975518,0
+MTG.US,D,20181019,000000,11.5442,11.7372,11.4325,11.4992,3864768.2093068,0
+MTG.US,D,20181022,000000,11.5992,11.7019,11.3679,11.3679,5330294.1792094,0
+MTG.US,D,20181023,000000,11.2111,11.3415,11.121,11.1749,6121552.8728731,0
+MTG.US,D,20181024,000000,11.1573,11.1788,10.5176,10.5176,6989330.4925821,0
+MTG.US,D,20181025,000000,10.5656,10.9349,10.5372,10.8693,4535719.0053195,0
+MTG.US,D,20181026,000000,10.7586,10.9074,10.5744,10.7586,3607774.1667811,0
+MTG.US,D,20181029,000000,10.8879,11.1083,10.7772,10.879,2753727.9388861,0
+MTG.US,D,20181030,000000,10.8977,11.1474,10.8242,11.121,2579469.3088871,0
+MTG.US,D,20181031,000000,11.2954,11.5795,11.2337,11.2767,4708581.2225916,0
+MTG.US,D,20181101,000000,11.3248,11.6177,11.2954,11.5187,2539661.3384765,0
+MTG.US,D,20181102,000000,11.5795,11.6079,11.2288,11.3316,2344038.0020645,0
+MTG.US,D,20181105,000000,11.3248,11.4904,11.2111,11.3767,1424750.3099707,0
+MTG.US,D,20181106,000000,11.3767,11.6363,11.3512,11.5708,1581151.5976866,0
+MTG.US,D,20181107,000000,11.5892,11.5892,11.3151,11.5256,2792599.8636311,0
+MTG.US,D,20181108,000000,11.4051,11.8018,11.4051,11.8018,3496284.6971617,0
+MTG.US,D,20181109,000000,11.7941,11.8773,11.3865,11.4512,3063490.6626359,0
+MTG.US,D,20181112,000000,11.4325,11.5795,11.2954,11.3512,1866125.9539957,0
+MTG.US,D,20181113,000000,11.4051,11.7519,11.4051,11.5708,2843891.4913349,0
+MTG.US,D,20181114,000000,11.6941,11.6941,11.0828,11.1573,4192570.9930871,0
+MTG.US,D,20181115,000000,11.0632,11.3248,11.0447,11.22,4120114.7297996,0
+MTG.US,D,20181116,000000,11.121,11.268,10.9858,11.1308,3547648.7995027,0
+MTG.US,D,20181119,000000,11.1474,11.1573,10.4558,10.879,12463081.581006,0
+MTG.US,D,20181120,000000,10.6753,10.8418,10.4921,10.6302,5921259.5158285,0
+MTG.US,D,20181121,000000,10.6949,10.927,10.5176,10.7409,3327710.7327153,0
+MTG.US,D,20181123,000000,10.6302,10.7673,10.594,10.6204,1056268.8393648,0
+MTG.US,D,20181126,000000,10.7673,10.8693,10.6527,10.8056,3624930.2403923,0
+MTG.US,D,20181127,000000,10.7409,10.8506,10.5557,10.5744,3464725.5653811,0
+MTG.US,D,20181128,000000,10.6479,10.8379,10.4822,10.8056,3394310.841168,0
+MTG.US,D,20181129,000000,10.7331,10.8879,10.6949,10.8056,2753204.2841135,0
+MTG.US,D,20181130,000000,10.7586,10.8879,10.7586,10.8154,2785853.5977599,0
+MTG.US,D,20181203,000000,10.9721,11.0828,10.9534,11.0632,2991773.4364933,0
+MTG.US,D,20181204,000000,11.0083,11.0632,10.1864,10.3343,5471419.6508014,0
+MTG.US,D,20181206,000000,10.1502,10.4079,9.97381,10.3892,3991253.8041967,0
+MTG.US,D,20181207,000000,10.3804,10.4999,10.0395,10.1579,2647653.6516615,0
+MTG.US,D,20181210,000000,10.1502,10.1579,9.71523,9.80045,4658166.4359204,0
+MTG.US,D,20181211,000000,9.93758,10.1365,9.77596,9.82592,3420111.8119895,0
+MTG.US,D,20181212,000000,9.99247,10.1864,9.77105,9.94542,3195527.2022689,0
+MTG.US,D,20181213,000000,9.94542,10.0209,9.57807,9.62411,3153483.7465719,0
+MTG.US,D,20181214,000000,9.42818,9.7064,9.35176,9.3939,2462663.6715182,0
+MTG.US,D,20181217,000000,9.34687,9.57807,9.32826,9.3939,3007956.7167356,0
+MTG.US,D,20181218,000000,9.4752,9.6055,9.3645,9.49284,2719157.5369707,0
+MTG.US,D,20181219,000000,9.50264,9.58787,9.17063,9.26351,3376880.1805512,0
+MTG.US,D,20181220,000000,9.11655,9.30866,9.09255,9.19767,3028896.7830211,0
+MTG.US,D,20181221,000000,9.17063,9.3743,8.93119,8.94032,4674477.3123549,0
+MTG.US,D,20181224,000000,8.85704,8.98557,8.69041,8.69041,1755916.529376,0
+MTG.US,D,20181226,000000,8.75526,9.3939,8.70911,9.31846,5411591.3274583,0
+MTG.US,D,20181227,000000,9.18033,9.41937,9.08795,9.41152,3975671.7572118,0
+MTG.US,D,20181228,000000,9.41937,9.64174,9.28985,9.44777,3369508.1829538,0
+MTG.US,D,20181231,000000,9.48402,9.65938,9.42818,9.65938,4171560.4937034,0
+MTG.US,D,20190102,000000,9.48402,9.76224,9.41937,9.7064,3741794.0616248,0
+MTG.US,D,20190103,000000,9.67799,9.80535,9.46638,9.71523,2820050.3980247,0
+MTG.US,D,20190104,000000,9.83571,9.97381,9.72403,9.97381,3600697.1715799,0
+MTG.US,D,20190107,000000,9.92974,9.92974,9.69759,9.77105,4091044.2341505,0
+MTG.US,D,20190108,000000,9.9014,9.98364,9.72208,9.98364,2460656.8386082,0
+MTG.US,D,20190109,000000,10.0395,10.2805,10.0012,10.2138,2392685.836667,0
+MTG.US,D,20190110,000000,10.1218,10.2883,10.0758,10.2325,1507520.4286618,0
+MTG.US,D,20190111,000000,10.1502,10.2521,9.98364,10.2422,1876036.6054321,0
+MTG.US,D,20190114,000000,10.1502,10.3256,10.113,10.205,2059999.691421,0
+MTG.US,D,20190115,000000,10.2138,10.4079,10.1315,10.399,2443185.3472099,0
+MTG.US,D,20190116,000000,10.5176,10.7409,10.3618,10.6479,5724634.8045006,0
+MTG.US,D,20190117,000000,10.399,10.9534,10.399,10.7586,4749267.0548042,0
+MTG.US,D,20190118,000000,10.8154,11.0534,10.6116,10.8604,3059954.7169591,0
+MTG.US,D,20190122,000000,10.7967,10.8506,10.6753,10.7507,3796513.4334344,0
+MTG.US,D,20190123,000000,10.7772,10.9534,10.7331,10.7967,2570900.9693921,0
+MTG.US,D,20190124,000000,10.787,11.0632,10.787,11.0357,3095801.080796,0
+MTG.US,D,20190125,000000,11.121,11.1788,11.0447,11.1308,1902588.862633,0
+MTG.US,D,20190128,000000,10.9908,11.2866,10.9908,11.1387,2595019.7120163,0
+MTG.US,D,20190129,000000,11.1661,11.3248,11.121,11.2288,3811024.6931748,0
+MTG.US,D,20190130,000000,11.268,11.5187,11.1867,11.4238,2835581.4065328,0
+MTG.US,D,20190131,000000,11.3767,11.5442,11.3248,11.5256,2143610.9242106,0
+MTG.US,D,20190201,000000,11.5541,11.6461,11.461,11.6265,2979314.9442922,0
+MTG.US,D,20190204,000000,11.6265,11.6461,11.5089,11.5892,1474627.151096,0
+MTG.US,D,20190205,000000,11.5892,11.6129,11.4512,11.5795,1674242.7171679,0
+MTG.US,D,20190206,000000,11.5256,11.6559,11.5187,11.5628,1548775.8502761,0
+MTG.US,D,20190207,000000,11.5892,11.6755,11.4424,11.5795,1835093.5392962,0
+MTG.US,D,20190208,000000,11.5708,11.6461,11.1573,11.4149,3854641.1547287,0
+MTG.US,D,20190211,000000,11.4904,11.5187,11.3415,11.4708,2021184.92977,0
+MTG.US,D,20190212,000000,11.5442,11.7852,11.5109,11.7196,2598851.6808589,0
+MTG.US,D,20190213,000000,11.7568,11.7941,11.6265,11.7108,1395661.44047,0
+MTG.US,D,20190214,000000,11.6079,11.6559,11.4992,11.6177,1948080.4778265,0
+MTG.US,D,20190215,000000,11.7568,12.2869,11.7568,12.0986,6206944.3277355,0
+MTG.US,D,20190219,000000,12.0066,12.2917,11.9694,12.274,1803411.915171,0
+MTG.US,D,20190220,000000,12.2917,12.3387,12.1909,12.3015,2252993.5255052,0
+MTG.US,D,20190221,000000,12.2917,12.3486,12.0986,12.1261,1422691.4178142,0
+MTG.US,D,20190222,000000,12.1535,12.274,12.1535,12.274,1403707.1459619,0
+MTG.US,D,20190225,000000,12.3583,12.378,12.0527,12.0527,1694084.4354314,0
+MTG.US,D,20190226,000000,12.0066,12.2369,11.9694,12.1448,2160614.9031608,0
+MTG.US,D,20190227,000000,12.1634,12.228,12.0252,12.1535,1635057.4161749,0
+MTG.US,D,20190228,000000,12.1076,12.136,11.9596,11.987,3114843.5365119,0
+MTG.US,D,20190301,000000,12.1076,12.2093,12.0252,12.0527,2522432.7902281,0
+MTG.US,D,20190304,000000,12.0615,12.3201,12.0066,12.2555,2859226.5120917,0
+MTG.US,D,20190305,000000,12.2369,12.2369,12.0986,12.1163,2164675.5243796,0
+MTG.US,D,20190306,000000,12.1076,12.2006,11.9546,11.9596,2106118.0591104,0
+MTG.US,D,20190307,000000,11.9322,11.9596,11.7471,11.8018,1796585.0085064,0
+MTG.US,D,20190308,000000,11.7019,11.8724,11.6843,11.8215,3951420.3145477,0
+MTG.US,D,20190311,000000,11.8402,12.1448,11.7941,12.1448,3097342.4427971,0
+MTG.US,D,20190312,000000,12.1634,12.1809,11.9645,12.0986,2052837.9723482,0
+MTG.US,D,20190313,000000,12.1535,12.2369,12.0802,12.136,2545376.6271151,0
+MTG.US,D,20190314,000000,12.1448,12.2193,12.0429,12.0986,1444935.0067988,0
+MTG.US,D,20190315,000000,12.1076,12.2093,12.0292,12.1076,5684945.2433563,0
+MTG.US,D,20190318,000000,12.1261,12.4406,12.1261,12.3837,2262198.8251914,0
+MTG.US,D,20190319,000000,12.4778,12.4778,12.2193,12.2829,2592714.8144015,0
+MTG.US,D,20190320,000000,12.2917,12.376,12.1535,12.1712,2986381.731798,0
+MTG.US,D,20190321,000000,12.1634,12.569,12.1448,12.4493,4001757.5227342,0
+MTG.US,D,20190322,000000,12.3299,12.3837,12.0252,12.0899,3410770.7499549,0
+MTG.US,D,20190325,000000,12.0802,12.1909,11.8587,11.9225,4360926.5128526,0
+MTG.US,D,20190326,000000,11.987,12.2555,11.9782,12.1809,2575560.7823293,0
+MTG.US,D,20190327,000000,12.1261,12.2643,11.9459,12.1163,2662002.6090455,0
+MTG.US,D,20190328,000000,12.1261,12.3299,12.034,12.2829,2978373.7947789,0
+MTG.US,D,20190329,000000,12.376,12.3927,12.0899,12.1809,2283645.1931674,0
+MTG.US,D,20190401,000000,12.2643,12.4406,12.228,12.4309,1918071.8949727,0
+MTG.US,D,20190402,000000,12.4112,12.5317,12.3486,12.5131,2691525.3055994,0
+MTG.US,D,20190403,000000,12.6532,12.6806,12.5317,12.5591,2147371.4391855,0
+MTG.US,D,20190404,000000,12.5317,12.7903,12.5131,12.7903,1711340.5444573,0
+MTG.US,D,20190405,000000,12.8001,12.8384,12.6806,12.8384,1529783.4122675,0
+MTG.US,D,20190408,000000,12.7257,13.0597,12.6904,13.0519,1871176.7216656,0
+MTG.US,D,20190409,000000,13.0138,13.0138,12.5493,12.6071,3369588.8237472,0
+MTG.US,D,20190410,000000,12.615,12.8001,12.6071,12.7434,2410049.1264943,0
+MTG.US,D,20190411,000000,12.7903,12.9108,12.7531,12.903,2257852.3885021,0
+MTG.US,D,20190412,000000,12.9285,13.0519,12.7718,12.8932,2861582.4481835,0
+MTG.US,D,20190415,000000,12.903,12.9941,12.6806,12.7434,2052053.0005741,0
+MTG.US,D,20190416,000000,12.8001,12.9108,12.7434,12.8844,2848142.9964571,0
+MTG.US,D,20190417,000000,12.903,12.9285,12.6806,12.6904,2070930.0916249,0
+MTG.US,D,20190418,000000,12.662,12.7619,12.6346,12.7003,1786486.5354751,0
+MTG.US,D,20190422,000000,12.6346,12.7434,12.5787,12.7003,2736867.8884407,0
+MTG.US,D,20190423,000000,12.856,13.1508,12.6708,12.9108,6767313.1182475,0
+MTG.US,D,20190424,000000,12.956,13.2165,12.9285,13.1508,3566341.1312673,0
+MTG.US,D,20190425,000000,13.0431,13.3204,12.9844,13.1969,5125689.0916399,0
+MTG.US,D,20190426,000000,13.2538,13.4105,13.1969,13.3732,2636700.7945276,0
+MTG.US,D,20190429,000000,13.4202,13.5858,13.3438,13.4839,3656966.0715469,0
+MTG.US,D,20190430,000000,13.5105,13.5623,13.3243,13.5202,3972797.2701952,0
+MTG.US,D,20190501,000000,13.5946,13.8258,13.4379,13.4575,4523649.426312,0
+MTG.US,D,20190502,000000,13.4839,13.5858,13.3243,13.4839,2279942.862056,0
+MTG.US,D,20190503,000000,13.5389,13.5761,13.3488,13.4928,2182658.421316,0
+MTG.US,D,20190506,000000,13.2733,13.5055,13.2067,13.4928,2270880.470105,0
+MTG.US,D,20190507,000000,13.4202,13.4839,13.192,13.3057,2451437.2481484,0
+MTG.US,D,20190508,000000,13.2635,13.3154,12.903,12.9471,5660487.6052457,0
+MTG.US,D,20190509,000000,12.8756,12.9844,12.7003,12.9647,3149331.2560948,0
+MTG.US,D,20190510,000000,12.8844,13.0951,12.7806,13.0597,2148564.7187745,0
+MTG.US,D,20190513,000000,12.709,12.7806,12.518,12.5416,2510255.0096497,0
+MTG.US,D,20190514,000000,12.569,12.903,12.5416,12.8001,3296723.2318754,0
+MTG.US,D,20190515,000000,12.662,12.906,12.6071,12.8384,2378589.0093587,0
+MTG.US,D,20190516,000000,12.856,13.0333,12.8001,12.856,1980117.3297506,0
+MTG.US,D,20190517,000000,12.7257,12.9197,12.7179,12.7257,1938294.3602737,0
+MTG.US,D,20190520,000000,12.6806,12.9373,12.6806,12.8756,3477490.2884434,0
+MTG.US,D,20190521,000000,12.9285,13.0333,12.8471,12.856,2846640.4236984,0
+MTG.US,D,20190522,000000,12.8001,12.956,12.8001,12.856,2037657.0877914,0
+MTG.US,D,20190523,000000,12.7179,12.7619,12.5219,12.5876,2338566.6773454,0
+MTG.US,D,20190524,000000,12.662,12.7384,12.6247,12.6806,1812314.0463047,0
+MTG.US,D,20190528,000000,12.6532,12.8471,12.6071,12.7619,2559631.6737016,0
+MTG.US,D,20190529,000000,12.6708,12.8844,12.615,12.8756,4638757.5239406,0
+MTG.US,D,20190530,000000,12.9197,12.9941,12.5591,12.6806,3675348.0893722,0
+MTG.US,D,20190531,000000,12.5062,12.5924,12.2917,12.5131,6441775.4220702,0
+MTG.US,D,20190603,000000,12.5416,12.8197,12.5317,12.6532,3443191.4112249,0
+MTG.US,D,20190604,000000,12.7903,13.0333,12.7806,12.9647,3190558.096162,0
+MTG.US,D,20190605,000000,13.0235,13.0911,12.903,13.0871,2993761.8955517,0
+MTG.US,D,20190606,000000,13.0951,13.2538,13.0333,13.2067,2939154.8083912,0
+MTG.US,D,20190607,000000,13.2341,13.2635,13.0333,13.0686,2591026.4615869,0
+MTG.US,D,20190610,000000,13.0597,13.3057,13.0235,13.0333,2754997.7761904,0
+MTG.US,D,20190611,000000,13.1038,13.2067,12.8295,12.9373,5036160.4578433,0
+MTG.US,D,20190612,000000,12.9285,12.9647,12.7619,12.7806,3334687.6925018,0
+MTG.US,D,20190613,000000,12.856,12.9197,12.7619,12.7903,3136123.5190532,0
+MTG.US,D,20190614,000000,12.7718,12.81,12.6346,12.7718,2808798.4554165,0
+MTG.US,D,20190617,000000,12.7806,12.8384,12.5973,12.6071,3355761.4795967,0
+MTG.US,D,20190618,000000,12.6346,12.8658,12.6199,12.7718,4834176.7064452,0
+MTG.US,D,20190619,000000,12.7718,12.8384,12.6806,12.81,4111737.2742079,0
+MTG.US,D,20190620,000000,12.9285,12.9285,12.6247,12.662,5267297.3872229,0
+MTG.US,D,20190621,000000,12.569,12.6904,12.4024,12.4112,5287486.1671291,0
+MTG.US,D,20190624,000000,12.4309,12.5493,12.3299,12.3486,5888006.9273856,0
+MTG.US,D,20190625,000000,12.3387,12.3387,11.9968,12.0252,6986765.2987352,0
+MTG.US,D,20190626,000000,12.0703,12.1535,11.9546,12.0066,4520273.7414526,0
+MTG.US,D,20190627,000000,12.0615,12.1448,11.9322,12.136,6807352.803343,0
+MTG.US,D,20190628,000000,12.2093,12.2643,12.0849,12.136,42998822.488368,0
+MTG.US,D,20190701,000000,12.3299,12.5014,12.2193,12.4877,5386711.0907593,0
+MTG.US,D,20190702,000000,12.4964,12.569,12.3623,12.4593,6202716.3003125,0
+MTG.US,D,20190703,000000,12.5416,12.7344,12.5416,12.6247,4113037.7345984,0
+MTG.US,D,20190705,000000,12.6708,12.8707,12.6532,12.8471,3918349.4230824,0
+MTG.US,D,20190708,000000,12.7718,12.81,12.569,12.662,4060258.8456789,0
+MTG.US,D,20190709,000000,12.5416,12.5924,12.3387,12.4406,7630578.9366022,0
+MTG.US,D,20190710,000000,12.469,12.4778,12.376,12.4309,5249903.4743095,0
+MTG.US,D,20190711,000000,12.5876,12.6346,12.3387,12.6346,5931515.1873684,0
+MTG.US,D,20190712,000000,12.6904,12.7619,12.6199,12.7257,5835032.0507151,0
+MTG.US,D,20190715,000000,12.7718,12.7718,12.3387,12.3837,5235328.9268578,0
+MTG.US,D,20190716,000000,12.3583,12.4964,12.2555,12.469,5125742.1716558,0
+MTG.US,D,20190717,000000,12.4406,12.4406,12.1535,12.2006,5104398.9014031,0
+MTG.US,D,20190718,000000,12.2369,12.4356,12.1712,12.376,6103378.0712638,0
+MTG.US,D,20190719,000000,12.3387,12.4493,12.2643,12.274,3258157.5379914,0
+MTG.US,D,20190722,000000,12.2643,12.376,12.136,12.1448,6732375.2392987,0
+MTG.US,D,20190723,000000,12.1163,12.3583,12.0752,12.3201,4305712.0678176,0
+MTG.US,D,20190724,000000,12.3015,12.6023,12.2241,12.5317,7162578.5607393,0
+MTG.US,D,20190725,000000,12.5493,12.5493,12.1448,12.1634,4278577.9719805,0
+MTG.US,D,20190726,000000,12.2193,12.2643,11.7471,11.7754,7856718.1783279,0
+MTG.US,D,20190729,000000,11.7754,12.0752,11.7754,12.0155,5717346.5100051,0
+MTG.US,D,20190730,000000,11.9322,12.1261,11.9322,12.0615,2902667.401285,0
+MTG.US,D,20190731,000000,12.1163,12.1909,11.8117,11.8676,3546548.4099416,0
+MTG.US,D,20190801,000000,11.8489,12.0527,11.6265,11.6755,4359446.3970237,0
+MTG.US,D,20190802,000000,11.6941,11.7901,11.461,11.7019,4653216.7244346,0
+MTG.US,D,20190805,000000,11.4708,11.5256,11.2014,11.3512,4668167.9358455,0
+MTG.US,D,20190806,000000,11.4512,11.6265,11.3679,11.5795,3600577.741544,0
+MTG.US,D,20190807,000000,11.3865,11.6843,11.3316,11.5892,3268141.6848346,0
+MTG.US,D,20190808,000000,11.6941,11.8773,11.6461,11.7754,4109068.9826379,0
+MTG.US,D,20190809,000000,11.7274,11.7568,11.5795,11.5892,3586823.8928002,0
+MTG.US,D,20190812,000000,11.4904,11.5708,11.2767,11.2866,1417123.119989,0
+MTG.US,D,20190813,000000,11.22,11.5992,11.22,11.4051,4077499.6431618,0
+MTG.US,D,20190814,000000,11.1661,11.2484,10.9447,11.0926,4309058.1503603,0
+MTG.US,D,20190815,000000,11.1749,11.2866,11.121,11.2484,2355395.083935,0
+MTG.US,D,20190816,000000,11.3415,11.5256,11.2866,11.4708,2056060.5417771,0
+MTG.US,D,20190819,000000,11.6177,11.6559,11.5089,11.5708,3366652.0697888,0
+MTG.US,D,20190820,000000,11.5795,11.6608,11.4805,11.5089,2217885.1780437,0
+MTG.US,D,20190821,000000,11.6079,11.6892,11.4325,11.4512,2057151.7444123,0
+MTG.US,D,20190822,000000,11.5256,11.6658,11.4805,11.5256,3602975.5291868,0
+MTG.US,D,20190823,000000,11.4805,11.6559,11.3248,11.3679,3524279.3017187,0
+MTG.US,D,20190826,000000,11.4424,11.5442,11.4149,11.5089,1988094.6436835,0
+MTG.US,D,20190827,000000,11.5708,11.5992,11.2866,11.3679,1872265.8827618,0
+MTG.US,D,20190828,000000,11.3512,11.5089,11.3051,11.4708,2336035.168893,0
+MTG.US,D,20190829,000000,11.5805,11.6668,11.5089,11.6568,1870129.4121204,0
+MTG.US,D,20190830,000000,11.7108,11.7479,11.5805,11.7382,5113007.0509101,0
+MTG.US,D,20190903,000000,11.6187,11.8421,11.6089,11.7951,4130111.1258771,0
+MTG.US,D,20190904,000000,11.8793,11.8793,11.6668,11.8038,2075875.7200325,0
+MTG.US,D,20190905,000000,11.9626,12.0419,11.8694,11.9067,3268116.1655962,0
+MTG.US,D,20190906,000000,11.9429,12.1388,11.7774,11.7872,3731647.6124253,0
+MTG.US,D,20190909,000000,11.8332,12.1624,11.8332,12.1477,4221150.4985887,0
+MTG.US,D,20190910,000000,12.1849,12.1946,11.8881,12.1193,4000894.9724752,0
+MTG.US,D,20190911,000000,12.1193,12.3054,11.9713,12.2956,2677374.3775057,0
+MTG.US,D,20190912,000000,12.2956,12.2956,12.0183,12.0183,3277318.4029738,0
+MTG.US,D,20190913,000000,12.083,12.1193,11.7382,11.8038,9232519.5266828,0
+MTG.US,D,20190916,000000,11.7196,12.1193,11.6852,12.083,3817766.8759679,0
+MTG.US,D,20190917,000000,12.036,12.1291,11.8038,11.9067,3278709.7118529,0
+MTG.US,D,20190918,000000,11.8694,12.0183,11.7872,11.9713,3606457.3740782,0
+MTG.US,D,20190919,000000,11.9998,12.1752,11.9812,12.0183,3606131.7485957,0
+MTG.US,D,20190920,000000,12.0458,12.2133,12.0282,12.1016,8437198.1702611,0
+MTG.US,D,20190923,000000,12.1016,12.1477,12.0096,12.0635,2218763.0398457,0
+MTG.US,D,20190924,000000,12.083,12.1946,12.0556,12.0732,5469596.556408,0
+MTG.US,D,20190925,000000,12.0282,12.2398,11.893,12.1946,4185061.1916021,0
+MTG.US,D,20190926,000000,12.1477,12.2731,12.1388,12.1849,4148659.529137,0
+MTG.US,D,20190927,000000,12.2231,12.2231,11.7872,11.8136,1988997.0039544,0
+MTG.US,D,20190930,000000,11.8235,11.8509,11.6765,11.6765,2841641.7152748,0
+MTG.US,D,20191001,000000,11.7676,11.9155,11.7284,11.7578,2636566.0529488,0
+MTG.US,D,20191002,000000,11.7284,11.7284,11.5442,11.6471,2462275.779094,0
+MTG.US,D,20191003,000000,11.5541,11.6226,11.4805,11.5902,2182658.421316,0
+MTG.US,D,20191004,000000,11.6187,11.8038,11.5755,11.7951,2283462.4754202,0
+MTG.US,D,20191007,000000,11.7479,11.7989,11.6275,11.6568,3552077.9185244,0
+MTG.US,D,20191008,000000,11.5541,11.8606,11.4708,11.6275,5232850.4984217,0
+MTG.US,D,20191009,000000,11.7382,11.7774,11.6089,11.7196,1956436.4972578,0
+MTG.US,D,20191010,000000,11.7872,12.0282,11.7774,12.0183,2983080.5631148,0
+MTG.US,D,20191011,000000,12.2046,12.2496,12.1016,12.1105,2720983.6936728,0
+MTG.US,D,20191014,000000,12.0458,12.134,11.9949,12.1016,1451698.6257521,0
+MTG.US,D,20191015,000000,12.1575,12.4073,12.1016,12.3339,2958867.9096931,0
+MTG.US,D,20191016,000000,12.3339,12.3672,12.1946,12.278,2052525.6168697,0
+MTG.US,D,20191017,000000,12.3142,12.464,12.2594,12.4446,1806996.8577855,0
+MTG.US,D,20191018,000000,12.3975,12.5934,12.3887,12.5474,2063436.6224525,0
+MTG.US,D,20191021,000000,12.6033,12.8266,12.6033,12.7501,3709234.5756976,0
+MTG.US,D,20191022,000000,13.0587,13.4105,12.9824,13.1401,7500455.3190818,0
+MTG.US,D,20191023,000000,13.1117,13.1695,12.9824,13.1028,3176407.1680681,0
+MTG.US,D,20191024,000000,13.1597,13.1959,13.0754,13.1871,2902405.063514,0
+MTG.US,D,20191025,000000,13.1783,13.3341,13.1078,13.1303,2383279.445382,0
+MTG.US,D,20191028,000000,13.2057,13.3243,12.9177,12.9824,3429025.1715881,0
+MTG.US,D,20191029,000000,12.9921,13.0941,12.9265,12.9726,2244315.9636697,0
+MTG.US,D,20191030,000000,12.9451,12.9726,12.7317,12.7404,2406566.2608334,0
+MTG.US,D,20191031,000000,12.706,12.9451,12.6865,12.7237,3662790.5825259,0
+MTG.US,D,20191101,000000,12.807,12.8628,12.7404,12.7688,2020798.0581155,0
+MTG.US,D,20191104,000000,12.8531,13.0019,12.8443,12.8903,2952978.0694636,0
+MTG.US,D,20191105,000000,12.8531,12.9627,12.7786,12.954,2819763.5617847,0
+MTG.US,D,20191106,000000,12.9353,12.9824,12.8266,12.9824,1814319.8584452,0
+MTG.US,D,20191107,000000,13.05,13.2165,12.8618,12.9451,3842672.6319053,0
+MTG.US,D,20191108,000000,12.9265,13.1313,12.6659,13.0215,3555819.0388782,0
+MTG.US,D,20191111,000000,12.9627,13.1411,12.9177,13.0754,2033419.8734425,0
+MTG.US,D,20191112,000000,13.1215,13.2538,13.0019,13.1881,3567625.259345,0
+MTG.US,D,20191113,000000,13.1038,13.2832,13.0667,13.2635,3019214.7839611,0
+MTG.US,D,20191114,000000,13.2341,13.2909,13.1607,13.2067,2533337.6711937,0
+MTG.US,D,20191115,000000,13.2439,13.2997,13.0852,13.1215,1606037.9590027,0
+MTG.US,D,20191118,000000,13.0754,13.1215,13.0313,13.0951,1478012.0228814,0
+MTG.US,D,20191119,000000,13.1508,13.2909,13.0617,13.2264,2871711.5443009,0
+MTG.US,D,20191120,000000,13.2165,13.2635,13.0852,13.1411,3001727.9810198,0
+MTG.US,D,20191121,000000,13.2165,13.2165,13.045,13.1313,1578365.9176196,0
+MTG.US,D,20191122,000000,13.1411,13.1792,13.0804,13.1127,1445423.9554071,0
+MTG.US,D,20191125,000000,13.1313,13.3174,13.1038,13.2341,2269101.2688017,0
+MTG.US,D,20191126,000000,13.2635,13.3555,13.2165,13.3555,1930542.6364083,0
+MTG.US,D,20191127,000000,13.4222,13.5613,13.3555,13.5329,1837144.2652964,0
+MTG.US,D,20191129,000000,13.4948,13.5045,13.4026,13.4301,838694.87482549,0
+MTG.US,D,20191202,000000,13.4673,13.4996,13.1127,13.1313,2512695.6696131,0
+MTG.US,D,20191203,000000,13.0412,13.0901,12.8717,13.05,2659790.6014584,0
+MTG.US,D,20191204,000000,13.0754,13.1842,13.0118,13.0667,1845512.533962,0
+MTG.US,D,20191205,000000,13.0667,13.1969,13.0412,13.1881,3474344.2767297,0
+MTG.US,D,20191206,000000,13.2733,13.2997,13.0754,13.1411,2130634.901854,0
+MTG.US,D,20191209,000000,13.0754,13.2341,13.0587,13.1705,1408720.1451591,0
+MTG.US,D,20191210,000000,13.1881,13.2832,13.1627,13.2264,1576302.9423849,0
+MTG.US,D,20191211,000000,13.2439,13.3458,13.1969,13.2997,1146520.1779938,0
+MTG.US,D,20191212,000000,13.3361,13.4868,13.2909,13.4124,1765540.3445724,0
+MTG.US,D,20191213,000000,13.4026,13.4399,13.3262,13.385,2407267.5295055,0
+MTG.US,D,20191216,000000,13.4673,13.5182,13.3174,13.4673,3157674.005522,0
+MTG.US,D,20191217,000000,13.4585,13.5045,13.3987,13.4868,2099013.5031316,0
+MTG.US,D,20191218,000000,13.5045,13.5133,13.3076,13.385,1929450.4130036,0
+MTG.US,D,20191219,000000,13.4496,13.4585,13.2341,13.3361,4499353.0697883,0
+MTG.US,D,20191220,000000,13.3458,13.4771,13.3262,13.385,3722785.2913036,0
+MTG.US,D,20191223,000000,13.3938,13.4222,13.2311,13.2733,2823984.443821,0
+MTG.US,D,20191224,000000,13.2538,13.2997,13.1792,13.2733,677688.89572757,0
+MTG.US,D,20191226,000000,13.2832,13.3076,13.1705,13.1792,841773.5157496,0
+MTG.US,D,20191227,000000,13.1881,13.2341,13.1411,13.1792,1583003.2736269,0
+MTG.US,D,20191230,000000,13.2264,13.3076,13.1411,13.1411,1781541.9278372,0
+MTG.US,D,20191231,000000,13.1411,13.2733,13.1215,13.2067,1721579.8836846,0
+MTG.US,D,20200102,000000,13.2733,13.287,13.0754,13.1969,1481569.4047183,0
+MTG.US,D,20200103,000000,13.05,13.2116,13.0412,13.0951,2031801.9537261,0
+MTG.US,D,20200106,000000,13.0118,13.0951,12.9403,13.05,1592687.3142261,0
+MTG.US,D,20200107,000000,12.9921,13.0754,12.9177,12.9353,1893064.0620816,0
+MTG.US,D,20200108,000000,12.9265,13.0019,12.857,12.8814,2109955.1318005,0
+MTG.US,D,20200109,000000,12.9921,13.2018,12.9726,13.0754,1950861.0540458,0
+MTG.US,D,20200110,000000,13.1127,13.1127,12.9177,12.9451,1347534.1983315,0
+MTG.US,D,20200113,000000,12.9627,13.0215,12.857,12.9088,1523710.8542909,0
+MTG.US,D,20200114,000000,12.8814,12.9001,12.806,12.9001,2725434.2488548,0
+MTG.US,D,20200115,000000,12.8903,13.0754,12.8903,12.9627,2443686.5450527,0
+MTG.US,D,20200116,000000,13.0019,13.0951,12.9774,13.0754,1685981.5668453,0
+MTG.US,D,20200117,000000,13.1411,13.1881,13.0587,13.1313,1545243.9876775,0
+MTG.US,D,20200121,000000,13.0852,13.1881,13.0118,13.0852,2306137.8499188,0
+MTG.US,D,20200122,000000,13.1127,13.1508,13.0587,13.1038,2935966.9451266,0
+MTG.US,D,20200123,000000,13.1127,13.1165,12.954,13.0587,2534304.3399454,0
+MTG.US,D,20200124,000000,13.05,13.0754,12.7864,12.8433,2267939.6330685,0
+MTG.US,D,20200127,000000,12.6856,12.8257,12.619,12.7394,2167252.967461,0
+MTG.US,D,20200128,000000,12.8158,12.8903,12.7864,12.8433,1943704.4388207,0
+MTG.US,D,20200129,000000,12.8814,12.9451,12.7963,12.8433,3391298.5502638,0
+MTG.US,D,20200130,000000,12.7678,12.9627,12.6659,12.9451,4256873.3493116,0
+MTG.US,D,20200131,000000,12.8814,12.9971,12.8354,12.8531,3860470.7695554,0
+MTG.US,D,20200203,000000,12.9001,13.1881,12.8717,13.1411,4555021.7572674,0
+MTG.US,D,20200204,000000,13.6818,14.204,13.2311,13.2909,8077788.278532,0
+MTG.US,D,20200205,000000,13.4026,13.58,13.4026,13.5329,3770164.3093714,0
+MTG.US,D,20200206,000000,13.5133,13.6162,13.3654,13.3938,4145545.1612792,0
+MTG.US,D,20200207,000000,13.385,13.4496,13.2538,13.2832,3623365.4006918,0
+MTG.US,D,20200210,000000,13.2733,13.2909,13.1205,13.2538,2324134.0168592,0
+MTG.US,D,20200211,000000,13.2832,13.4036,13.2488,13.2733,2280350.1491014,0
+MTG.US,D,20200212,000000,13.2067,13.3262,12.8981,12.9617,6192226.8725486,0
+MTG.US,D,20200213,000000,12.9158,13.0205,12.8697,12.9255,2765215.6792574,0
+MTG.US,D,20200214,000000,12.8844,12.907,12.6728,12.7374,4640162.1028238,0
+MTG.US,D,20200218,000000,12.6826,12.809,12.663,12.7287,2609957.6534232,0
+MTG.US,D,20200219,000000,12.7287,12.7658,12.4092,12.4289,3681408.3981145,0
+MTG.US,D,20200220,000000,12.3907,12.663,12.3563,12.616,3504436.5626856,0
+MTG.US,D,20200221,000000,12.5797,12.711,12.5053,12.5053,2815649.8605499,0
+MTG.US,D,20200224,000000,12.233,12.4092,12.2056,12.2241,3887573.2215368,0
+MTG.US,D,20200225,000000,12.2515,12.3083,11.9145,11.9802,4436226.6400706,0
+MTG.US,D,20200226,000000,11.989,12.1398,11.7872,11.8117,4590364.8817225,0
+MTG.US,D,20200227,000000,11.6735,11.8871,11.4472,11.4561,5449255.6818408,0
+MTG.US,D,20200228,000000,11.2034,11.4101,11.0818,11.2602,8052754.9264025,0
+MTG.US,D,20200302,000000,11.2455,11.9429,11.2405,11.9332,5521047.4241595,0
+MTG.US,D,20200303,000000,11.8686,12.1859,11.7646,11.989,7917589.728138,0
+MTG.US,D,20200304,000000,12.1026,12.2887,11.989,12.2056,3471344.2350601,0
+MTG.US,D,20200305,000000,11.9802,12.229,11.8018,11.9616,4068514.8296956,0
+MTG.US,D,20200306,000000,11.5962,11.9988,11.4188,11.6246,3840917.9290709,0
+MTG.US,D,20200309,000000,10.8566,11.0622,10.1562,10.5862,3971318.1751357,0
+MTG.US,D,20200310,000000,10.885,11.0162,10.305,10.548,4924866.9759751,0
+MTG.US,D,20200311,000000,10.2863,10.4363,9.52419,9.76224,7440415.6964445,0
+MTG.US,D,20200312,000000,9.09833,9.55553,8.70442,9.05072,8959714.7847957,0
+MTG.US,D,20200313,000000,9.4899,9.69759,8.72792,9.06973,7682514.6698839,0
+MTG.US,D,20200316,000000,7.6984,8.37692,7.22563,7.31918,6576354.6986204,0
+MTG.US,D,20200317,000000,7.43175,7.5157,6.72022,7.31918,11609268.088565,0
+MTG.US,D,20200318,000000,6.88862,6.91684,4.06213,5.49409,10367586.670469,0
+MTG.US,D,20200319,000000,5.38183,7.64678,4.82029,6.87932,12755671.898833,0
+MTG.US,D,20200320,000000,7.06644,7.23504,6.15868,6.32718,11960386.269345,0
+MTG.US,D,20200323,000000,6.15868,6.27106,4.73604,4.97008,7013306.3274711,0
+MTG.US,D,20200324,000000,5.34439,5.77496,5.29757,5.57834,8584949.4569189,0
+MTG.US,D,20200325,000000,5.62517,6.32718,5.40984,6.13997,9975965.3752253,0
+MTG.US,D,20200326,000000,6.27106,7.91824,6.1868,7.73113,10452319.72898,0
+MTG.US,D,20200327,000000,7.43175,7.66549,7.16949,7.45957,7724508.1078735,0
+MTG.US,D,20200330,000000,7.08525,7.39423,6.12117,6.5237,6390563.4143905,0
+MTG.US,D,20200331,000000,6.49568,6.64537,5.82158,5.94346,6924224.7907318,0
+MTG.US,D,20200401,000000,5.69061,5.70942,5.04483,5.24134,8377926.1663158,0
+MTG.US,D,20200402,000000,5.24134,5.62517,5.15719,5.42865,6007857.5202839,0
+MTG.US,D,20200403,000000,5.3536,5.61577,4.64238,4.65189,11878520.552463,0
+MTG.US,D,20200406,000000,4.87633,5.33499,4.87633,5.32559,8130544.7105216,0
+MTG.US,D,20200407,000000,5.77496,6.13057,5.55033,6.04632,14453423.959211,0
+MTG.US,D,20200408,000000,6.15868,6.72963,6.07444,6.36452,10317292.334603,0
+MTG.US,D,20200409,000000,6.78576,7.0198,6.41135,6.96356,13418989.380246,0
+MTG.US,D,20200413,000000,6.88862,6.89804,6.13997,6.20542,3488678.9433404,0
+MTG.US,D,20200414,000000,6.38332,6.55182,5.95277,6.00899,5910206.6232801,0
+MTG.US,D,20200415,000000,5.61577,5.90584,5.42865,5.74674,12505876.323083,0
+MTG.US,D,20200416,000000,5.70942,5.76546,5.26955,5.3536,7518577.0406753,0
+MTG.US,D,20200417,000000,5.70021,5.98078,5.67199,5.89673,7420871.0221162,0
+MTG.US,D,20200420,000000,5.61577,5.70021,5.33499,5.44717,6652832.7938843,0
+MTG.US,D,20200421,000000,5.15719,5.27896,4.95136,5.1853,6612526.6879396,0
+MTG.US,D,20200422,000000,5.41924,5.65328,5.40054,5.55963,10230505.487784,0
+MTG.US,D,20200423,000000,5.66259,6.02761,5.63447,5.74674,5344340.9888104,0
+MTG.US,D,20200424,000000,5.80287,5.95737,5.64388,5.88713,5193921.4105826,0
+MTG.US,D,20200427,000000,5.91544,6.28036,5.84039,6.20542,7538102.3203823,0
+MTG.US,D,20200428,000000,6.36452,6.71092,6.27547,6.55182,9176624.2283663,0
+MTG.US,D,20200429,000000,6.89804,7.45957,6.88862,7.32869,7266861.3974261,0
+MTG.US,D,20200430,000000,7.11326,7.11326,6.63587,6.84189,5918230.8926118,0
+MTG.US,D,20200501,000000,6.61726,6.63587,6.1868,6.28986,5277079.4216977,0
+MTG.US,D,20200504,000000,5.93396,6.20071,5.66259,6.12117,8605516.9423234,0
+MTG.US,D,20200505,000000,6.28036,6.64078,6.23373,6.3364,7740619.9342483,0
+MTG.US,D,20200506,000000,6.43956,6.58935,6.25244,6.29897,5290606.6596043,0
+MTG.US,D,20200507,000000,6.51421,7.03852,6.51421,6.97297,7901218.6263009,0
+MTG.US,D,20200508,000000,7.13335,7.36914,6.59082,6.72767,7338395.9058215,0
+MTG.US,D,20200511,000000,6.5577,6.86913,6.40683,6.73698,11141075.80803,0
+MTG.US,D,20200512,000000,6.73698,6.88804,6.3408,6.35021,10015388.51552,0
+MTG.US,D,20200513,000000,6.40683,6.40683,5.90662,6.0859,5173730.5891373,0
+MTG.US,D,20200514,000000,5.92563,6.41623,5.71324,6.39723,7872573.7915488,0
+MTG.US,D,20200515,000000,6.322,6.56721,6.12361,6.322,6342331.0329896,0
+MTG.US,D,20200518,000000,6.78429,6.99179,6.56721,6.70867,6390410.2989598,0
+MTG.US,D,20200519,000000,6.63323,7.0391,6.43505,6.83141,6067681.7605489,0
+MTG.US,D,20200520,000000,7.01069,7.54862,6.94603,7.52971,9369252.6269563,0
+MTG.US,D,20200521,000000,7.47299,7.5201,7.30802,7.46358,7147516.0854488,0
+MTG.US,D,20200522,000000,7.44478,7.57214,7.04831,7.18036,6968625.2032902,0
+MTG.US,D,20200526,000000,7.71829,8.11476,7.59554,7.93528,8065958.5803658,0
+MTG.US,D,20200527,000000,8.40699,8.87878,7.9542,8.84117,12295891.780052,0
+MTG.US,D,20200528,000000,8.95432,8.96382,8.02032,8.02962,9897383.4739453,0
+MTG.US,D,20200529,000000,7.88836,8.00141,7.52971,7.7466,8539525.2125149,0
+MTG.US,D,20200601,000000,7.85045,8.30962,7.79853,8.12397,8706840.568122,0
+MTG.US,D,20200602,000000,8.31274,8.4214,8.13367,8.26563,7661871.6475337,0
+MTG.US,D,20200603,000000,8.55825,8.62898,8.36927,8.47321,4710821.8117258,0
+MTG.US,D,20200604,000000,8.42589,8.75633,8.14768,8.75633,7825961.3714035,0
+MTG.US,D,20200605,000000,9.62411,9.83082,9.06777,9.23861,8303578.417076,0
+MTG.US,D,20200608,000000,9.51145,9.78183,9.41643,9.69073,6420975.2012113,0
+MTG.US,D,20200609,000000,9.08696,9.18033,8.7918,8.96382,8048929.0821772,0
+MTG.US,D,20200610,000000,8.86948,8.92611,8.4307,8.52034,9571483.4045824,0
+MTG.US,D,20200611,000000,7.81264,8.15238,7.64296,7.7466,5240682.8630803,0
+MTG.US,D,20200612,000000,8.22781,8.34105,7.92608,8.24672,3969924.8247176,0
+MTG.US,D,20200615,000000,7.7278,8.36006,7.62876,8.29384,9054182.9223827,0
+MTG.US,D,20200616,000000,8.79405,8.82236,8.29384,8.48261,9990696.1004162,0
+MTG.US,D,20200617,000000,8.50143,8.50143,8.17599,8.19009,8157880.9187271,0
+MTG.US,D,20200618,000000,8.03923,8.4214,7.91637,8.07694,6780928.1423342,0
+MTG.US,D,20200619,000000,8.31274,8.38818,7.66176,7.81264,7517175.5241008,0
+MTG.US,D,20200622,000000,7.77501,8.04853,7.58634,8.01082,4781382.5059828,0
+MTG.US,D,20200623,000000,8.22781,8.22781,7.92608,8.03923,9918089.7840068,0
+MTG.US,D,20200624,000000,7.86936,7.86936,7.18036,7.46358,8213241.333806,0
+MTG.US,D,20200625,000000,7.35974,7.68068,7.18036,7.66176,5581287.1176262,0
+MTG.US,D,20200626,000000,7.55783,7.55783,7.14756,7.16156,8801622.0819569,0
+MTG.US,D,20200629,000000,7.31252,7.69018,7.22768,7.55783,5386323.1983352,0
+MTG.US,D,20200630,000000,7.44478,7.81508,7.35974,7.7278,6430001.8662285,0
+MTG.US,D,20200701,000000,7.75621,7.78432,7.41177,7.5109,4311109.89713,0
+MTG.US,D,20200702,000000,7.75621,7.98251,7.45418,7.47299,6722744.2787156,0
+MTG.US,D,20200706,000000,7.76551,7.91637,7.48249,7.49189,4352631.7395935,0
+MTG.US,D,20200707,000000,7.41656,7.43537,6.92565,6.95406,5254783.7734668,0
+MTG.US,D,20200708,000000,6.97297,7.22768,6.86913,7.13335,5373298.1790409,0
+MTG.US,D,20200709,000000,7.07672,7.12384,6.61442,6.8125,8038890.8345486,0
+MTG.US,D,20200710,000000,6.8125,7.13335,6.78429,7.07672,5049082.3794143,0
+MTG.US,D,20200713,000000,7.16156,7.29381,6.89265,7.12384,8322766.8428358,0
+MTG.US,D,20200714,000000,7.07672,7.10503,6.85973,6.97297,4696889.328313,0
+MTG.US,D,20200715,000000,7.23718,7.67578,7.18036,7.60524,5810847.9788405,0
+MTG.US,D,20200716,000000,7.5109,7.62395,7.26071,7.35974,4286150.0404072,0
+MTG.US,D,20200717,000000,7.31252,7.41656,7.07672,7.13335,5490728.5273665,0
+MTG.US,D,20200720,000000,7.05791,7.15696,6.99179,7.05791,4209586.2005021,0
+MTG.US,D,20200721,000000,7.16156,7.31252,7.07672,7.256,2901356.7331994,0
+MTG.US,D,20200722,000000,7.16156,7.43998,7.12384,7.39756,3486581.2619415,0
+MTG.US,D,20200723,000000,7.29381,7.43998,7.24649,7.37854,2083679.5031442,0
+MTG.US,D,20200724,000000,7.40686,7.45418,7.24189,7.31252,3975881.014967,0
+MTG.US,D,20200727,000000,7.30312,7.30312,7.0295,7.14275,2813424.5829589,0
+MTG.US,D,20200728,000000,7.18036,7.44478,7.13335,7.27491,2326209.2413283,0
+MTG.US,D,20200729,000000,7.28421,7.69949,7.28421,7.66176,3447451.0825035,0
+MTG.US,D,20200730,000000,7.39756,7.79853,7.33153,7.7372,3882959.3432287,0
+MTG.US,D,20200731,000000,7.67118,7.82685,7.59554,7.80323,7956603.5398487,0
+MTG.US,D,20200803,000000,7.83154,8.03433,7.80323,7.85045,3959593.6162319,0
+MTG.US,D,20200804,000000,7.83154,7.9637,7.7372,7.81264,5373575.828355,0
+MTG.US,D,20200805,000000,7.98251,8.05324,7.79853,7.98251,6549278.786647,0
+MTG.US,D,20200806,000000,7.98251,8.16188,7.86936,7.88836,3375177.5369633,0
+MTG.US,D,20200807,000000,7.84095,8.13367,7.69008,8.11476,3930116.854307,0
+MTG.US,D,20200810,000000,8.19069,8.65151,8.13377,8.54218,7382971.8907403,0
+MTG.US,D,20200811,000000,8.77025,9.05522,8.56119,8.57079,8826766.697966,0
+MTG.US,D,20200812,000000,8.78926,8.88428,8.2381,8.45676,4976802.7092568,0
+MTG.US,D,20200813,000000,8.2667,8.36173,8.11476,8.16208,4787172.3107976,0
+MTG.US,D,20200814,000000,8.08615,8.30952,8.03384,8.25711,3860888.2642961,0
+MTG.US,D,20200817,000000,8.2667,8.34272,8.15747,8.33312,3675130.6654609,0
+MTG.US,D,20200818,000000,8.30471,8.33793,8.05766,8.19069,4916094.4825726,0
+MTG.US,D,20200819,000000,8.2477,8.36173,8.15267,8.20019,4074330.1537489,0
+MTG.US,D,20200820,000000,8.09566,8.2761,8.07665,8.19069,2214864.7209833,0
+MTG.US,D,20200821,000000,8.13377,8.2761,8.11476,8.18118,3876842.892162,0
+MTG.US,D,20200824,000000,8.2667,8.58009,8.15747,8.57079,3424546.034859,0
+MTG.US,D,20200825,000000,8.68481,8.68481,8.37593,8.52318,2627817.0372457,0
+MTG.US,D,20200826,000000,8.48517,8.61821,8.38083,8.38083,3545303.0711062,0
+MTG.US,D,20200827,000000,8.45676,8.69432,8.45196,8.65621,3226818.8924309,0
+MTG.US,D,20200828,000000,8.73223,8.78926,8.66581,8.72273,2103225.1982419,0
+MTG.US,D,20200831,000000,8.72273,8.76085,8.604,8.71332,2964878.200728,0
+MTG.US,D,20200901,000000,8.6088,8.78926,8.52318,8.76085,2551336.9004426,0
+MTG.US,D,20200902,000000,8.77985,9.09353,8.72273,9.07422,4405471.8746851,0
+MTG.US,D,20200903,000000,9.10323,9.26351,8.82727,8.86527,4772602.8671935,0
+MTG.US,D,20200904,000000,9.12262,9.14555,8.79405,8.9699,4120077.9820962,0
+MTG.US,D,20200908,000000,8.83677,8.86557,8.45196,8.46616,5519398.881357,0
+MTG.US,D,20200909,000000,8.51377,8.73223,8.42806,8.68481,4877064.3385494,0
+MTG.US,D,20200910,000000,8.72273,8.89398,8.5898,8.6469,3939258.8662819,0
+MTG.US,D,20200911,000000,8.67521,8.84626,8.5898,8.83677,4033734.1492556,0
+MTG.US,D,20200914,000000,8.98881,9.3116,8.87477,9.11263,3658816.7267177,0
+MTG.US,D,20200915,000000,9.15036,9.24058,8.95549,9.09353,4378727.7128113,0
+MTG.US,D,20200916,000000,9.11263,9.11263,8.9603,8.98881,3672147.9768732,0
+MTG.US,D,20200917,000000,8.85577,9.10323,8.84626,9.03632,4385053.4216332,0
+MTG.US,D,20200918,000000,9.02691,9.09353,8.78926,8.87477,8367262.1869611,0
+MTG.US,D,20200921,000000,8.52318,8.69432,8.2667,8.43785,6207437.359422,0
+MTG.US,D,20200922,000000,8.46616,8.70372,8.36173,8.37113,4601114.6057184,0
+MTG.US,D,20200923,000000,8.44716,8.71332,8.00063,8.03865,4382690.3401546,0
+MTG.US,D,20200924,000000,8.03865,8.32362,7.87709,8.07665,3754636.363172,0
+MTG.US,D,20200925,000000,8.00063,8.20479,7.97212,8.13377,2154000.3165599,0
+MTG.US,D,20200928,000000,8.35213,8.66581,8.2667,8.5898,3797690.3807108,0
+MTG.US,D,20200929,000000,8.50417,8.52788,8.2286,8.30471,2932089.041655,0
+MTG.US,D,20200930,000000,8.31421,8.56119,8.31421,8.41884,3830435.6466937,0
+MTG.US,D,20201001,000000,8.47576,8.77985,8.36652,8.71332,2873376.419416,0
+MTG.US,D,20201002,000000,8.46616,9.25518,8.40934,9.17837,5275155.2711201,0
+MTG.US,D,20201005,000000,9.25518,9.46443,9.24058,9.35862,3133339.8805254,0
+MTG.US,D,20201006,000000,9.49186,9.81906,9.39291,9.43504,4300943.0325399,0
+MTG.US,D,20201007,000000,9.81515,10.2913,9.76322,9.93073,6936875.1876059,0
+MTG.US,D,20201008,000000,10.0238,10.1198,9.7162,10.0924,5280452.0442485,0
+MTG.US,D,20201009,000000,10.2138,10.2432,9.93956,9.98652,5478541.5598623,0
+MTG.US,D,20201012,000000,10.0826,10.2726,10.014,10.2237,5251966.4495442,0
+MTG.US,D,20201013,000000,10.1198,10.1248,9.81515,10.0434,3228170.391298,0
+MTG.US,D,20201014,000000,10.0434,10.1482,9.84356,9.85335,2008983.6714922,0
+MTG.US,D,20201015,000000,9.70249,10.253,9.68289,10.0728,3691827.3927804,0
+MTG.US,D,20201016,000000,10.0532,10.0532,9.72991,9.83376,2958451.435722,0
+MTG.US,D,20201019,000000,9.88277,9.94741,9.60648,9.69269,5655935.9938794,0
+MTG.US,D,20201020,000000,9.81515,9.94741,9.69269,9.70249,2535414.9372019,0
+MTG.US,D,20201021,000000,9.70249,9.70249,9.34099,9.34981,3364905.5331106,0
+MTG.US,D,20201022,000000,9.39781,9.70249,9.35862,9.69269,3513636.7585241,0
+MTG.US,D,20201023,000000,9.75832,10.0434,9.66329,9.99545,3416167.5584978,0
+MTG.US,D,20201026,000000,9.80632,9.86315,9.48793,9.72011,3655486.9764875,0
+MTG.US,D,20201027,000000,9.67309,9.7495,9.43014,9.53006,4954338.6340523,0
+MTG.US,D,20201028,000000,9.283,9.36843,9.05522,9.13212,5896286.3891016,0
+MTG.US,D,20201029,000000,9.06492,9.29279,8.9509,9.21736,6277386.6127261,0
+MTG.US,D,20201030,000000,9.12262,9.58787,9.01732,9.55847,6265469.1283797,0
+MTG.US,D,20201102,000000,9.69269,9.93073,9.56827,9.7495,5232006.3220144,0
+MTG.US,D,20201103,000000,9.99545,10.2041,9.89252,10.1395,3642502.7879748,0
+MTG.US,D,20201104,000000,9.87291,10.5186,9.53986,10.2237,5898828.1052492,0
+MTG.US,D,20201105,000000,10.3765,10.4804,9.63488,9.72991,9681157.9459646,0
+MTG.US,D,20201106,000000,10.5186,10.785,9.88277,10.2432,20830889.87967,0
+MTG.US,D,20201109,000000,10.8075,11.4668,10.5489,10.5675,13158653.338256,0
+MTG.US,D,20201110,000000,10.7498,11.123,10.692,10.8927,11612306.919478,0
+MTG.US,D,20201111,000000,10.932,10.9986,10.592,10.9407,7760893.438026,0
+MTG.US,D,20201112,000000,10.7399,10.9123,10.3432,10.5206,60587742.193367,0
+MTG.US,D,20201113,000000,10.5969,10.9123,10.5675,10.7399,7609888.9588533,0
+MTG.US,D,20201116,000000,11.17,11.5561,10.8879,11.3797,7424922.4564094,0
+MTG.US,D,20201117,000000,11.1602,11.3041,11.0407,11.2847,6369034.3640819,0
+MTG.US,D,20201118,000000,11.2748,11.4571,11.1132,11.1132,3873400.8572826,0
+MTG.US,D,20201119,000000,11.0367,11.3041,10.8927,11.2847,3082476.9760272,0
+MTG.US,D,20201120,000000,11.1887,11.3463,11.0641,11.3141,3870620.2810635,0
+MTG.US,D,20201123,000000,11.4571,11.6187,11.2944,11.5805,4204551.7651448,0
+MTG.US,D,20201124,000000,11.7999,12.0635,11.6824,11.9243,5218281.0548176,0
+MTG.US,D,20201125,000000,11.8292,11.8871,11.5266,11.7323,3233438.5828794,0
+MTG.US,D,20201127,000000,11.6775,11.7323,11.4375,11.5608,1800487.410447,0
+MTG.US,D,20201130,000000,11.4865,11.5952,11.3747,11.4277,6502329.5125543,0
+MTG.US,D,20201201,000000,11.7323,11.7813,11.3992,11.5315,4412920.4299979,0
+MTG.US,D,20201202,000000,11.5149,11.7499,11.4571,11.7147,4015052.0251863,0
+MTG.US,D,20201203,000000,11.7715,11.9155,11.5708,11.6971,3963726.7120879,0
+MTG.US,D,20201204,000000,11.8195,11.9429,11.6578,11.8969,3322947.8220549,0
+MTG.US,D,20201207,000000,11.8489,11.8969,11.6284,11.6872,4038917.6169654,0
+MTG.US,D,20201208,000000,11.5315,11.7323,11.5051,11.5902,6083510.8337618,0
+MTG.US,D,20201209,000000,11.7617,11.8871,11.6089,11.7617,3744312.300073,0
+MTG.US,D,20201210,000000,11.7225,11.9723,11.6872,11.9058,2908608.2799914,0
+MTG.US,D,20201211,000000,11.7059,11.7911,11.5315,11.5413,3285721.3778037,0
+MTG.US,D,20201214,000000,11.7813,11.7813,11.4472,11.5149,3617174.4334489,0
+MTG.US,D,20201215,000000,11.6089,11.9243,11.5413,11.8686,2538342.5042345,0
+MTG.US,D,20201216,000000,11.9822,12.1066,11.8048,12.0782,3371804.9144124,0
+MTG.US,D,20201217,000000,12.0683,12.0968,11.9058,11.9723,1816563.5098879,0
+MTG.US,D,20201218,000000,12.0008,12.1153,11.7421,11.8195,5880333.8027748,0
+MTG.US,D,20201221,000000,11.6578,12.0252,11.5608,12.0008,3467575.5539289,0
+MTG.US,D,20201222,000000,12.0497,12.0497,11.7059,11.7813,4065857.7665904,0
+MTG.US,D,20201223,000000,11.8489,12.035,11.8342,11.9723,1790756.4144491,0
+MTG.US,D,20201224,000000,12.0302,12.0302,11.6481,11.7519,992935.19343103,0
+MTG.US,D,20201228,000000,11.8489,11.9675,11.7813,11.9155,2984386.1273528,0
+MTG.US,D,20201229,000000,11.9429,11.9822,11.5902,11.6872,1894570.7179185,0
+MTG.US,D,20201230,000000,11.6677,11.8686,11.6677,11.7999,2184746.915789,0
+MTG.US,D,20201231,000000,11.8195,12.0497,11.6481,11.9909,2605612.2375035,0
+MTG.US,D,20210104,000000,12.0203,12.0968,11.3552,11.4962,3815736.5653585,0
+MTG.US,D,20210105,000000,11.4668,11.8245,11.4668,11.7323,3928073.2736936,0
+MTG.US,D,20210106,000000,11.8969,12.3927,11.8871,12.1448,8838185.0260089,0
+MTG.US,D,20210107,000000,12.3456,12.7747,12.3211,12.6993,5886335.9276534,0
+MTG.US,D,20210108,000000,12.7277,12.7747,12.4406,12.6699,2144361.1898205,0
+MTG.US,D,20210111,000000,12.4503,12.856,12.2878,12.7179,4151048.129854,0
+MTG.US,D,20210112,000000,12.804,12.8707,12.5797,12.6699,4050586.0335448,0
+MTG.US,D,20210113,000000,12.7277,12.8138,12.4259,12.6219,3733961.6969662,0
+MTG.US,D,20210114,000000,12.8138,13.0617,12.6317,12.9854,2184321.2548921,0
+MTG.US,D,20210115,000000,12.8138,12.9901,12.7463,12.8138,2230145.6409547,0
+MTG.US,D,20210119,000000,12.956,13.048,12.7796,12.8804,3315291.0297565,0
+MTG.US,D,20210120,000000,12.9001,13.2155,12.8423,13.1274,3501993.8611831,0
+MTG.US,D,20210121,000000,13.2155,13.2155,12.5748,12.6611,4093831.9557566,0
+MTG.US,D,20210122,000000,12.4788,12.613,11.3944,12.1153,9616749.4297082,0
+MTG.US,D,20210125,000000,11.9822,12.0399,11.7568,11.9626,3539104.9584765,0
+MTG.US,D,20210126,000000,12.1066,12.1819,11.6481,11.6971,3505423.6468281,0
+MTG.US,D,20210127,000000,11.4668,11.5413,11.0457,11.3316,5198927.2643928,0
+MTG.US,D,20210128,000000,11.5902,11.8969,11.4571,11.7617,3744501.1424374,0
+MTG.US,D,20210129,000000,11.7617,11.8587,11.1651,11.1984,4291688.7359159,0
+MTG.US,D,20210201,000000,11.3316,11.5237,11.218,11.4472,3692772.6253718,0
+MTG.US,D,20210202,000000,11.6284,11.6481,11.3699,11.3797,3869177.9337074,0
+MTG.US,D,20210203,000000,11.3699,11.4962,11.2847,11.3415,4537023.548788,0
+MTG.US,D,20210204,000000,11.3512,11.7813,11.2562,11.7147,3007072.7303165,0
+MTG.US,D,20210205,000000,11.8195,11.8392,11.4375,11.5237,3834785.1456914,0
+MTG.US,D,20210208,000000,11.5413,11.8489,11.5413,11.8195,3180561.7000845,0
+MTG.US,D,20210209,000000,11.8292,11.9528,11.4805,11.8686,4245484.6235854,0
+MTG.US,D,20210210,000000,11.9342,12.1545,11.8686,11.9528,2914236.8032194,0
+MTG.US,D,20210211,000000,11.9342,12.13,11.7059,11.8969,4182722.6085924,0
+MTG.US,D,20210212,000000,11.7813,11.9909,11.6872,11.8195,1411280.2351583,0
+MTG.US,D,20210216,000000,11.9155,12.377,11.9155,12.2897,6117859.7286875,0
+MTG.US,D,20210217,000000,12.2417,12.3486,12.1076,12.137,2776577.8649757,0
+MTG.US,D,20210218,000000,12.0213,12.0792,11.6668,11.8392,2624065.7091966,0
+MTG.US,D,20210219,000000,11.8871,12.2613,11.7274,12.1662,5355327.5313391,0
+MTG.US,D,20210222,000000,12.0977,12.2946,12.0213,12.1467,2465094.1237863,0
+MTG.US,D,20210223,000000,12.1839,12.3289,11.9352,12.2809,3827365.1719258,0
+MTG.US,D,20210224,000000,12.1662,12.4338,11.9782,12.3583,4428051.2968474,0
+MTG.US,D,20210225,000000,12.4817,12.5307,11.5551,11.6275,3287417.8967745,0
+MTG.US,D,20210226,000000,11.6471,11.9635,11.5305,11.6961,3377354.838386,0
+MTG.US,D,20210301,000000,11.9733,12.3623,11.8783,12.3093,3348290.4673541,0
+MTG.US,D,20210302,000000,12.2613,12.3955,12.0889,12.1076,3502559.3675068,0
+MTG.US,D,20210303,000000,12.0889,12.5356,11.9155,12.1742,4399379.9220873,0
+MTG.US,D,20210304,000000,12.1467,12.3044,11.6765,11.9439,3531335.8815291,0
+MTG.US,D,20210305,000000,12.1662,12.2809,11.3493,11.9058,4895712.777224,0
+MTG.US,D,20210308,000000,12.0507,12.3583,11.9538,11.9831,3819559.3472751,0
+MTG.US,D,20210309,000000,12.0595,12.3486,11.9253,12.137,3493810.3518036,0
+MTG.US,D,20210310,000000,12.1662,12.472,12.137,12.4436,3782392.1076572,0
+MTG.US,D,20210311,000000,12.4817,12.5876,12.324,12.5307,5742402.3190645,0
+MTG.US,D,20210312,000000,12.6738,12.7992,12.569,12.616,1820302.5887026,0
+MTG.US,D,20210315,000000,12.6454,12.9422,12.5161,12.9148,3481739.7520266,0
+MTG.US,D,20210316,000000,12.8658,12.8658,12.6404,12.7698,5236247.6194414,0
+MTG.US,D,20210317,000000,12.8286,13.1068,12.6933,13.0677,2506062.7091606,0
+MTG.US,D,20210318,000000,13.1068,13.3409,12.5973,12.664,4380120.04246,0
+MTG.US,D,20210319,000000,12.5493,12.616,12.2809,12.472,5598365.6127525,0
+MTG.US,D,20210322,000000,12.4142,12.4142,12.036,12.1839,3463307.7164939,0
+MTG.US,D,20210323,000000,12.0595,12.2809,11.8783,11.9253,2006552.1984548,0
+MTG.US,D,20210324,000000,12.1271,12.3534,11.9155,11.9253,2150710.3763416,0
+MTG.US,D,20210325,000000,11.8969,12.3818,11.6961,12.3093,2510859.3052157,0
+MTG.US,D,20210326,000000,12.5014,12.7992,12.3093,12.7893,3713901.5340216,0
+MTG.US,D,20210329,000000,12.5973,12.905,12.5307,12.76,3292543.1806207,0
+MTG.US,D,20210330,000000,12.8374,13.1146,12.6551,13.0871,2379223.9280107,0
+MTG.US,D,20210331,000000,13.0303,13.5526,13.0011,13.2979,4381229.6189469,0
+MTG.US,D,20210401,000000,13.3361,13.5182,13.097,13.2028,2502182.7641497,0
+MTG.US,D,20210405,000000,13.3262,13.4712,13.2174,13.4624,1646152.1602745,0
+MTG.US,D,20210406,000000,13.4046,13.5574,13.2558,13.2979,2611710.3147186,0
+MTG.US,D,20210407,000000,13.3066,13.4428,13.1538,13.4144,1923774.9343769,0
+MTG.US,D,20210408,000000,13.3752,13.6249,13.2979,13.5673,2032151.0569078,0
+MTG.US,D,20210409,000000,13.6152,13.7495,13.5085,13.7495,2679250.551915,0
+MTG.US,D,20210412,000000,13.7396,13.7396,13.4526,13.5673,2306974.8809393,0
+MTG.US,D,20210413,000000,13.4908,13.5868,13.3605,13.4046,2474794.4966979,0
+MTG.US,D,20210414,000000,13.4144,13.6387,13.3948,13.4996,2028212.9280334,0
+MTG.US,D,20210415,000000,13.5965,13.721,13.3508,13.7112,3523809.7477315,0
+MTG.US,D,20210416,000000,13.8455,13.9375,13.5673,13.7396,3156523.5982536,0
+MTG.US,D,20210419,000000,13.7112,13.913,13.6152,13.8552,3065051.4192582,0
+MTG.US,D,20210420,000000,13.8552,13.913,13.4908,13.5476,2176372.5225061,0
+MTG.US,D,20210421,000000,13.5476,13.9228,13.4428,13.8739,3019110.6654683,0
+MTG.US,D,20210422,000000,13.8357,14.0473,13.7112,13.9033,3058565.4496191,0
+MTG.US,D,20210423,000000,13.961,14.4117,13.8886,14.3362,3461687.7552384,0
+MTG.US,D,20210426,000000,14.402,14.6714,14.3833,14.4214,1728873.2820277,0
+MTG.US,D,20210427,000000,14.5273,14.6487,14.4499,14.6233,1885910.5091651,0
+MTG.US,D,20210428,000000,14.6047,14.8535,14.5801,14.8251,2017847.0133835,0
+MTG.US,D,20210429,000000,14.9495,15.0553,14.7771,14.9407,2238983.4636075,0
+MTG.US,D,20210430,000000,14.8348,14.9114,14.6145,14.6321,2751444.4774314,0
+MTG.US,D,20210503,000000,14.8251,14.8682,14.6664,14.7389,4553694.7568691,0
+MTG.US,D,20210504,000000,14.6614,14.8153,14.5704,14.7868,3446286.3844616,0
+MTG.US,D,20210505,000000,14.8535,14.8535,14.3451,14.3744,2941770.0199455,0
+MTG.US,D,20210506,000000,14.1149,14.2774,13.2802,13.5965,4034652.8418391,0
+MTG.US,D,20210507,000000,13.5182,13.9375,13.3654,13.8258,5083049.5065332,0
+MTG.US,D,20210510,000000,13.8258,13.8739,13.5868,13.6065,3547045.5247062,0
+MTG.US,D,20210511,000000,13.2979,13.5721,13.2321,13.3948,5160630.0328972,0
+MTG.US,D,20210512,000000,13.3555,13.5192,12.8257,12.8354,3898825.164145,0
+MTG.US,D,20210513,000000,12.903,13.5486,12.8834,13.4144,5113406.1717991,0
+MTG.US,D,20210514,000000,13.5095,13.7709,13.3555,13.7515,3372351.0261148,0
+MTG.US,D,20210517,000000,13.6075,13.8474,13.5486,13.8375,2035485.9109858,0
+MTG.US,D,20210518,000000,13.8759,14.0012,13.7612,13.8278,2664928.134539,0
+MTG.US,D,20210519,000000,13.5486,13.7808,13.433,13.7612,2613347.6290562,0
+MTG.US,D,20210520,000000,13.7515,13.8375,13.6212,13.7515,1807617.4856641,0
+MTG.US,D,20210521,000000,13.8856,14.1178,13.8375,13.9052,2834552.4708392,0
+MTG.US,D,20210524,000000,13.9639,14.0012,13.7122,13.8375,3970437.2510252,0
+MTG.US,D,20210525,000000,13.8669,14.0257,13.5486,13.578,1865894.2393108,0
+MTG.US,D,20210526,000000,13.6446,13.9639,13.6075,13.9052,1988114.0383048,0
+MTG.US,D,20210527,000000,14.0786,14.1373,13.9923,14.0884,2731299.5906153,0
+MTG.US,D,20210528,000000,14.1276,14.2333,13.9836,14.1942,2828418.6666904,0
+MTG.US,D,20210601,000000,14.2716,14.3107,14.0786,14.1667,2417078.1455272,0
+MTG.US,D,20210602,000000,14.204,14.204,13.9689,13.9738,3251300.0082408,0
+MTG.US,D,20210603,000000,13.8856,14.1326,13.7367,14.1276,2676807.8504125,0
+MTG.US,D,20210604,000000,14.1276,14.1756,13.9444,14.1756,1540393.2908369,0
+MTG.US,D,20210607,000000,14.2138,14.3402,14.1667,14.2617,1541999.9820884,0
+MTG.US,D,20210608,000000,14.2138,14.3588,14.1423,14.3304,3531048.0245196,0
+MTG.US,D,20210609,000000,14.3402,14.3402,14.0982,14.1178,2056527.0334555,0
+MTG.US,D,20210610,000000,14.2716,14.2814,13.8572,13.8669,1859951.3190653,0
+MTG.US,D,20210611,000000,13.8856,14.0208,13.8856,13.9738,4006005.9655479,0
+MTG.US,D,20210614,000000,14.0012,14.157,13.8141,13.8856,3683566.304916,0
+MTG.US,D,20210615,000000,13.9052,14.2333,13.7122,14.0403,2948199.8472601,0
+MTG.US,D,20210616,000000,14.0306,14.0306,13.7515,13.8278,3514083.8555814,0
+MTG.US,D,20210617,000000,13.8092,13.8856,13.2645,13.3948,3568022.338695,0
+MTG.US,D,20210618,000000,13.2695,13.4624,12.9128,13.0186,8154915.5832215,0
+MTG.US,D,20210621,000000,13.1234,13.4242,13.0764,13.4046,2383480.5369808,0
+MTG.US,D,20210622,000000,13.3654,13.4712,13.1627,13.3752,2488669.8170166,0
+MTG.US,D,20210623,000000,13.3948,13.5289,13.3164,13.3752,3017349.8380166,0
+MTG.US,D,20210624,000000,13.4526,13.4624,13.2067,13.385,2519374.5646948,0
+MTG.US,D,20210625,000000,13.4811,13.7808,13.3164,13.6642,3939801.9156756,0
+MTG.US,D,20210628,000000,13.674,13.6975,13.1724,13.3262,2646298.0697161,0
+MTG.US,D,20210629,000000,13.4046,13.4712,13.1058,13.1724,1591012.2314156,0
+MTG.US,D,20210630,000000,13.1234,13.2018,13.0382,13.1146,1853206.0739637,0
+MTG.US,D,20210701,000000,13.2018,13.6259,13.2018,13.6162,3627798.6027918,0
+MTG.US,D,20210702,000000,13.5878,13.6525,13.4712,13.5584,2482417.6036015,0
+MTG.US,D,20210706,000000,13.5095,13.5486,13.1773,13.3262,3329782.8948757,0
+MTG.US,D,20210707,000000,13.2401,13.433,13.1822,13.192,2355209.3038793,0
+MTG.US,D,20210708,000000,12.95,13.0814,12.7815,12.8638,2531413.5206162,0
+MTG.US,D,20210709,000000,13.0667,13.1773,12.9891,13.1627,2531350.2329049,0
+MTG.US,D,20210712,000000,13.0186,13.3164,12.8737,13.2595,2195016.8781026,0
+MTG.US,D,20210713,000000,13.1528,13.2498,13.0186,13.0382,1809297.6723224,0
+MTG.US,D,20210714,000000,13.1234,13.288,12.9891,13.0764,1433556.4887679,0
+MTG.US,D,20210715,000000,12.95,13.2448,12.95,13.1627,1197339.1894017,0
+MTG.US,D,20210716,000000,13.2401,13.288,13.0284,13.1234,2252197.3252662,0
+MTG.US,D,20210719,000000,12.8257,12.9403,12.5934,12.6806,3059891.4292478,0
+MTG.US,D,20210720,000000,12.6424,13.1822,12.565,12.9697,3634947.0518605,0
+MTG.US,D,20210721,000000,13.0862,13.3066,13.0862,13.1724,2288310.1099522,0
+MTG.US,D,20210722,000000,13.1146,13.1303,12.8354,12.95,1510102.9755908,0
+MTG.US,D,20210723,000000,13.1058,13.2401,13.0235,13.1234,1746649.9835176,0
+MTG.US,D,20210726,000000,13.0715,13.3458,13.0382,13.1058,3647360.6302021,0
+MTG.US,D,20210727,000000,12.9697,13.1479,12.8452,13.0186,1642948.9854669,0
+MTG.US,D,20210728,000000,13.1146,13.3361,12.8834,13.192,2274855.3466828,0
+MTG.US,D,20210729,000000,13.3164,13.4908,13.2116,13.3654,1108110.661849,0
+MTG.US,D,20210730,000000,13.3214,13.5289,13.2311,13.3458,1672341.0235201,0
+MTG.US,D,20210802,000000,13.433,13.6926,13.2311,13.2311,1658052.2915388,0
+MTG.US,D,20210803,000000,13.2116,13.3458,12.8158,13.3164,2703525.4722784,0
+MTG.US,D,20210804,000000,13.2214,13.3508,13.0382,13.0568,2278087.1030374,0
+MTG.US,D,20210805,000000,13.2018,13.7709,13.0186,13.5584,2827330.5263637,0
+MTG.US,D,20210806,000000,13.8003,14.011,13.7515,13.915,1646076.6233287,0
+MTG.US,D,20210809,000000,13.9738,13.9738,13.7808,13.8278,2626184.8267557,0
+MTG.US,D,20210810,000000,13.9003,14.157,13.8327,14.0786,2863444.3318194,0
+MTG.US,D,20210811,000000,14.1373,14.3559,13.9434,14.3117,4523785.1886605,0
+MTG.US,D,20210812,000000,14.3706,14.5351,14.1667,14.5057,4162856.3918599,0
+MTG.US,D,20210813,000000,14.5351,14.6899,14.4469,14.5449,2404254.2178317,0
+MTG.US,D,20210816,000000,14.4861,14.7046,14.299,14.496,2555387.3139662,0
+MTG.US,D,20210817,000000,14.3607,14.4861,14.1473,14.3891,4290879.2656729,0
+MTG.US,D,20210818,000000,14.3891,14.7095,14.3117,14.4861,3641599.4069342,0
+MTG.US,D,20210819,000000,14.3793,14.5351,14.1373,14.2246,4370161.4148554,0
+MTG.US,D,20210820,000000,14.1276,14.5929,14.1276,14.5057,2423371.1897238,0
+MTG.US,D,20210823,000000,14.5547,14.6704,14.4469,14.5057,2967153.4960264,0
+MTG.US,D,20210824,000000,14.4666,14.7537,14.4666,14.6704,3168853.4734931,0
+MTG.US,D,20210825,000000,14.6899,14.9181,14.6507,14.8348,2207003.7747776,0
+MTG.US,D,20210826,000000,14.8153,14.9181,14.641,14.6704,1471641.4001998,0
+MTG.US,D,20210827,000000,14.7193,15.0632,14.7193,14.9809,4065321.8625834,0
+MTG.US,D,20210830,000000,15.0288,15.0288,14.7673,14.7771,1354939.8813237,0
+MTG.US,D,20210831,000000,14.7389,14.8839,14.7095,14.8065,1205177.6786776,0
+MTG.US,D,20210901,000000,14.8153,14.9132,14.6654,14.7487,2167920.5507383,0
+MTG.US,D,20210902,000000,14.729,14.8741,14.6801,14.8643,1945054.9169184,0
+MTG.US,D,20210903,000000,14.7673,14.879,14.6801,14.8153,1492930.5696671,0
+MTG.US,D,20210907,000000,14.7967,14.9426,14.6801,14.7487,1646908.5505015,0
+MTG.US,D,20210908,000000,14.6801,14.7868,14.5684,14.729,1481128.4322783,0
+MTG.US,D,20210909,000000,14.7095,14.9084,14.6604,14.7868,1631973.6714032,0
+MTG.US,D,20210910,000000,14.9328,14.9328,14.5645,14.6125,1671692.834864,0
+MTG.US,D,20210913,000000,14.6507,14.7967,14.5831,14.7771,2211511.4930536,0
+MTG.US,D,20210914,000000,14.8153,14.8251,14.4087,14.4284,2036647.5467191,0
+MTG.US,D,20210915,000000,14.4763,14.6076,14.3411,14.5929,2688820.2663261,0
+MTG.US,D,20210916,000000,14.6604,14.7673,14.5107,14.5253,2018690.1690212,0
+MTG.US,D,20210917,000000,14.5253,14.6507,14.3607,14.4666,5657352.821997,0
+MTG.US,D,20210920,000000,14.0786,14.4038,14.0375,14.3216,3260477.7471496,0
+MTG.US,D,20210921,000000,14.4087,14.4666,14.1667,14.2343,2385694.5861069,0
+MTG.US,D,20210922,000000,14.3706,14.6311,14.3362,14.496,1581116.8915223,0
+MTG.US,D,20210923,000000,14.6223,14.8348,14.6125,14.6604,1805043.1048914,0
+MTG.US,D,20210924,000000,14.6125,14.7574,14.5449,14.6027,1154036.1040959,0
+MTG.US,D,20210927,000000,14.7193,14.9475,14.6174,14.8447,1607005.648524,0
+MTG.US,D,20210928,000000,14.8545,14.9231,14.5929,14.6027,1946318.6296053,0
+MTG.US,D,20210929,000000,14.6223,14.7574,14.5302,14.6604,1254233.821095,0
+MTG.US,D,20210930,000000,14.7574,14.7771,14.496,14.5057,2008665.1913966,0
+MTG.US,D,20211001,000000,14.5733,15.0759,14.5733,14.9907,2664655.5890726,0
+MTG.US,D,20211004,000000,14.9809,15.1935,14.8545,15.0004,2931322.4437326,0
+MTG.US,D,20211005,000000,15.0004,15.1317,14.7721,14.9809,2839571.5946535,0
+MTG.US,D,20211006,000000,14.9907,15.1454,14.729,15.1454,2589102.3110094,0
+MTG.US,D,20211007,000000,15.213,15.4511,15.1846,15.2815,3087795.1853159,0
+MTG.US,D,20211008,000000,15.2815,15.4756,15.2522,15.3394,2532699.690233,0
+MTG.US,D,20211011,000000,15.3972,15.6598,15.3492,15.359,4060978.4882026,0
+MTG.US,D,20211012,000000,15.3208,15.5432,15.2962,15.3874,1824503.0553479,0
+MTG.US,D,20211013,000000,15.5813,15.6205,15.3874,15.5716,2810891.0329677,0
+MTG.US,D,20211014,000000,15.7087,15.9497,15.6205,15.9017,3527466.1442138,0
+MTG.US,D,20211015,000000,16.0281,16.1153,15.8537,15.8733,2549908.8438602,0
+MTG.US,D,20211018,000000,15.8146,15.9791,15.7655,15.8243,2876336.6510738,0
+MTG.US,D,20211019,000000,15.9311,15.94,15.747,15.8243,2161594.8419164,0
+MTG.US,D,20211020,000000,15.7567,15.9693,15.6989,15.9017,3704687.0474096,0
+MTG.US,D,20211021,000000,15.8929,16.0232,15.8146,15.9311,2228366.4396514,0
+MTG.US,D,20211022,000000,15.9311,16.082,15.9116,15.9889,1743633.6095352,0
+MTG.US,D,20211025,000000,15.9987,16.0379,15.9066,15.9311,2144285.6528747,0
+MTG.US,D,20211026,000000,15.9596,16.087,15.9193,15.9409,1896773.5385797,0
+MTG.US,D,20211027,000000,15.8537,15.8832,15.5432,15.5529,3094287.2795723,0
+MTG.US,D,20211028,000000,15.5716,15.6989,15.4559,15.6793,3325869.2644701,0
+MTG.US,D,20211029,000000,15.6989,15.8243,15.6088,15.6696,2231675.7744909,0
+MTG.US,D,20211101,000000,15.7655,16.1583,15.7655,16.0183,2892575.0528711,0
+MTG.US,D,20211102,000000,16.0477,16.1339,15.8537,15.9116,2575478.0999968,0
+MTG.US,D,20211103,000000,15.8537,15.936,15.3786,15.4462,4377665.0917232,0
+MTG.US,D,20211104,000000,15.4559,15.5001,14.7967,14.8348,2718220.4705355,0
+MTG.US,D,20211105,000000,15.068,15.3786,14.9328,15.2915,2870551.9501067,0
+MTG.US,D,20211108,000000,15.3688,15.4756,15.1699,15.2326,2928607.1967637,0
+MTG.US,D,20211109,000000,15.1356,15.2621,14.9114,14.9505,4015627.7392053,0
+MTG.US,D,20211110,000000,14.9897,15.1308,14.877,14.8917,2309080.7284946,0
+MTG.US,D,20211111,000000,14.9015,15.1014,14.877,15.0084,1555106.6629456,0
+MTG.US,D,20211112,000000,14.9994,15.0572,14.7555,14.8623,2465591.2385508,0
+MTG.US,D,20211115,000000,14.9799,15.0964,14.8721,14.9015,2238591.4881052,0
+MTG.US,D,20211116,000000,14.8819,15.1454,14.8045,14.9799,2795381.4606198,0
+MTG.US,D,20211117,000000,14.6282,14.8045,14.4871,14.5311,3480934.3648618,0
+MTG.US,D,20211118,000000,14.5606,14.7262,14.4823,14.59,3624361.6717601,0
+MTG.US,D,20211119,000000,14.4147,14.7507,14.4047,14.5998,3110705.3368081,0
+MTG.US,D,20211122,000000,14.7262,14.975,14.6968,14.736,3448436.1251069,0
+MTG.US,D,20211123,000000,14.7751,14.9114,14.7065,14.7065,2835202.7010345,0
+MTG.US,D,20211124,000000,14.6282,14.9308,14.6282,14.7555,2310216.8449895,0
+MTG.US,D,20211126,000000,14.4244,14.4244,13.8876,14.151,2111678.1907794,0
+MTG.US,D,20211129,000000,14.3264,14.3706,13.8689,14.0727,4741576.5771113,0
+MTG.US,D,20211130,000000,13.8689,13.9757,13.6828,13.7416,3701072.5024785,0
+MTG.US,D,20211201,000000,14.063,14.2343,13.5858,13.6055,3586567.6796463,0
+MTG.US,D,20211202,000000,13.7024,13.9512,13.6446,13.8494,4442094.0233702,0
+MTG.US,D,20211203,000000,13.9463,14.0346,13.6349,13.7515,4056998.5077773,0
+MTG.US,D,20211206,000000,13.9855,14.0825,13.8298,13.8592,3739713.733308,0
+MTG.US,D,20211207,000000,13.8876,14.1609,13.8003,14.0923,2165514.5969393,0
+MTG.US,D,20211208,000000,14.151,14.2196,13.9855,14.1021,2940874.8050614,0
+MTG.US,D,20211209,000000,13.9855,14.1756,13.8298,14.1119,2545442.977135,0
+MTG.US,D,20211210,000000,14.2579,14.2579,13.8973,13.9365,2639478.3084383,0
+MTG.US,D,20211213,000000,13.9365,13.961,13.7906,13.8003,2898177.0360911,0
+MTG.US,D,20211214,000000,13.7515,14.0149,13.6691,13.7318,3355172.4955738,0
+MTG.US,D,20211215,000000,13.7612,13.8102,13.5369,13.7709,2836666.4845507,0
+MTG.US,D,20211216,000000,13.9267,13.9757,13.6878,13.722,4641309.4477836,0
+MTG.US,D,20211217,000000,13.6828,13.7515,13.4252,13.5466,6957175.2313917,0
+MTG.US,D,20211220,000000,13.4105,13.4399,12.7864,12.9911,4711624.1365821,0
+MTG.US,D,20211221,000000,13.1568,13.4496,13.0891,13.3909,4231459.2501446,0
+MTG.US,D,20211222,000000,13.4496,13.5271,13.3418,13.5075,2053733.1872323,0
+MTG.US,D,20211223,000000,13.5956,13.8298,13.5663,13.7318,4733113.3768785,0
+MTG.US,D,20211227,000000,13.7808,14.0776,13.6828,14.0443,3153412.2927043,0
+MTG.US,D,20211228,000000,13.917,14.1363,13.8925,13.8973,1626241.0296825,0
+MTG.US,D,20211229,000000,13.9562,14.1316,13.8298,14.0825,4171190.975131,0
+MTG.US,D,20211230,000000,14.054,14.1805,13.9855,13.9953,1915354.6064648,0
+MTG.US,D,20211231,000000,13.9463,14.1363,13.8876,14.054,1621046.3335077,0
+MTG.US,D,20220103,000000,14.1413,14.2922,14.0825,14.1805,3520970.9876487,0
+MTG.US,D,20220104,000000,14.3167,14.5704,14.297,14.4823,2753525.8265177,0
+MTG.US,D,20220105,000000,14.5606,14.6527,14.2873,14.3069,2813692.0245776,0
+MTG.US,D,20220106,000000,14.4823,14.7849,14.4528,14.7262,2788004.3591747,0
+MTG.US,D,20220107,000000,14.7947,15.2424,14.6968,15.2229,4753133.729811,0
+MTG.US,D,20220110,000000,15.3404,15.9253,15.2621,15.8959,5778776.4207522,0
+MTG.US,D,20220111,000000,15.8468,16.1388,15.8076,16.081,3661082.8350903,0
+MTG.US,D,20220112,000000,16.1388,16.2172,15.837,16.1007,3138367.170496,0
+MTG.US,D,20220113,000000,16.1877,16.417,15.983,16.032,5010101.2323288,0
+MTG.US,D,20220114,000000,15.8861,16.0419,15.8076,16.0419,2557524.8053769,0
+MTG.US,D,20220118,000000,15.9733,16.0713,15.7205,15.7401,2565948.1955977,0
+MTG.US,D,20220119,000000,15.7587,15.7881,15.2718,15.3208,3331842.8078017,0
+MTG.US,D,20220120,000000,15.3208,15.5647,14.9994,15.0181,3036479.0591433,0
+MTG.US,D,20220121,000000,14.9358,15.0769,14.5948,14.6477,3965119.0417366,0
+MTG.US,D,20220124,000000,14.4342,14.8917,14.2774,14.8525,3379091.1673687,0
+MTG.US,D,20220125,000000,14.7016,15.0769,14.4147,14.9308,3201903.9495677,0
+MTG.US,D,20220126,000000,15.1651,15.213,14.6096,14.8623,3758163.1219229,0
+MTG.US,D,20220127,000000,15.0278,15.0671,14.302,14.3853,2596086.4161827,0
+MTG.US,D,20220128,000000,14.3656,14.6968,14.1952,14.6869,1755867.5324382,0
+MTG.US,D,20220131,000000,14.541,14.8182,14.4823,14.7947,3425412.668196,0
+MTG.US,D,20220201,000000,14.8045,14.9603,14.6576,14.9505,1968570.3847461,0
+MTG.US,D,20220202,000000,14.8917,14.9308,14.6821,14.7849,2422782.2057009,0
+MTG.US,D,20220203,000000,14.9308,15.2915,14.736,14.8427,3103270.0514994,0
+MTG.US,D,20220204,000000,14.7555,15.1504,14.7065,15.0671,3027737.188827,0
+MTG.US,D,20220207,000000,15.0084,15.4276,14.9211,15.1454,3826202.515423,0
+MTG.US,D,20220208,000000,15.3109,15.8223,15.2621,15.7587,4314065.0249402,0
+MTG.US,D,20220209,000000,15.837,15.9929,15.4226,15.5158,4226987.2588023,0
+MTG.US,D,20220210,000000,15.4472,15.8273,15.36,15.4079,4473179.5180857,0
+MTG.US,D,20220211,000000,15.3404,15.7058,15.1699,15.3208,2938219.7834952,0
+MTG.US,D,20220214,000000,15.3698,15.4863,14.9554,15.0964,5322150.4798419,0
+MTG.US,D,20220215,000000,15.2434,15.4883,15.2336,15.4785,2230401.8541085,0
+MTG.US,D,20220216,000000,15.3414,15.6402,15.3316,15.6059,1824650.0461614,0
+MTG.US,D,20220217,000000,15.4099,15.5177,15.0769,15.1258,2590817.2038319,0
+MTG.US,D,20220218,000000,15.1062,15.3805,15.0964,15.2042,2119517.7008247,0
+MTG.US,D,20220222,000000,15.1454,15.2385,14.9005,14.9691,3370852.5364342,0
+MTG.US,D,20220223,000000,15.1161,15.263,14.734,14.7928,2152146.5990805,0
+MTG.US,D,20220224,000000,14.391,14.5968,14.0972,14.5577,3558773.1459188,0
+MTG.US,D,20220225,000000,14.6751,15.0769,14.6751,15.0377,2071603.7995196,0
+MTG.US,D,20220228,000000,14.6751,14.9201,14.5773,14.8711,3625022.1096506,0
+MTG.US,D,20220301,000000,14.7437,14.7977,14.1069,14.1952,4171082.77356,0
+MTG.US,D,20220302,000000,14.3519,14.9298,14.2736,14.8907,7386789.5688093,0
+MTG.US,D,20220303,000000,14.9298,14.9789,14.4842,14.6654,5895116.5872121,0
+MTG.US,D,20220304,000000,14.3813,14.4303,14.0727,14.3225,6014099.5260037,0
+MTG.US,D,20220307,000000,14.254,14.254,13.4702,13.5095,7692406.9474687,0
+MTG.US,D,20220308,000000,13.7152,13.8425,13.3625,13.4408,4855384.2143494,0
+MTG.US,D,20220309,000000,13.8033,13.9502,13.72,13.7836,3217182.828,0
+MTG.US,D,20220310,000000,13.5878,13.7642,13.4801,13.7152,3083485.49633,0
+MTG.US,D,20220311,000000,13.8229,13.9552,13.578,13.578,2769404.9174379,0
+MTG.US,D,20220314,000000,13.8229,13.911,13.4801,13.578,3769588.5953524,0
+MTG.US,D,20220315,000000,13.6466,13.8327,13.5339,13.7053,3205161.2251607,0
+MTG.US,D,20220316,000000,13.9013,14.1119,13.6269,13.9405,2473606.3209566,0
+MTG.US,D,20220317,000000,13.8131,13.8131,13.4996,13.6368,9452762.8035617,0
+MTG.US,D,20220318,000000,13.5486,13.8327,13.4458,13.8229,7396933.9764696,0
+MTG.US,D,20220321,000000,13.8816,13.9699,13.6858,13.6955,4068909.8675065,0
+MTG.US,D,20220322,000000,13.8915,14.1805,13.8327,14.009,2858154.7040777,0
+MTG.US,D,20220323,000000,13.9307,13.9453,13.5192,13.5289,2561007.6710379,0
+MTG.US,D,20220324,000000,13.6172,13.8033,13.4751,13.7739,2893163.0161245,0
+MTG.US,D,20220325,000000,13.8033,14.0433,13.8033,13.9895,3965359.9433473,0
+MTG.US,D,20220328,000000,13.96,13.9846,13.6662,13.8425,2270112.8514131,0
+MTG.US,D,20220329,000000,13.9796,14.1707,13.8131,13.9796,2814899.5949401,0
+MTG.US,D,20220330,000000,13.9895,13.9992,13.5975,13.6075,2746939.8214639,0
+MTG.US,D,20220331,000000,13.6075,13.7495,13.2645,13.2743,3354245.636834,0
+MTG.US,D,20220401,000000,13.4506,13.578,13.147,13.2155,2277395.0212913,0
+MTG.US,D,20220404,000000,13.1274,13.2695,12.9707,13.2254,5511906.4329542,0
+MTG.US,D,20220405,000000,13.1568,13.3331,12.9901,13.0098,3085497.4330878,0
+MTG.US,D,20220406,000000,12.9412,13.0881,12.8187,12.8727,4239259.9709477,0
+MTG.US,D,20220407,000000,12.9021,12.9707,12.5908,12.7845,2525902.3858849,0
+MTG.US,D,20220408,000000,12.7551,12.9216,12.7404,12.7649,2641959.7991831,0
+MTG.US,D,20220411,000000,12.7845,13.049,12.6767,12.6963,2871637.0281247,0
+MTG.US,D,20220412,000000,12.6963,12.9216,12.6228,12.6767,2382977.2975989,0
+MTG.US,D,20220413,000000,12.5787,12.9412,12.5396,12.9412,2512769.1650198,0
+MTG.US,D,20220414,000000,12.9314,13.147,12.7943,13.1371,4385691.4025939,0
+MTG.US,D,20220418,000000,13.0294,13.3919,13.0294,13.3331,4556128.2714457,0
+MTG.US,D,20220419,000000,13.4115,13.4996,13.3381,13.4408,3463179.0995322,0
+MTG.US,D,20220420,000000,13.578,13.7396,13.4898,13.5486,3537831.0380942,0
+MTG.US,D,20220421,000000,13.6955,13.7445,13.3821,13.3919,1961771.038859,0
+MTG.US,D,20220422,000000,13.3233,13.4212,12.9412,12.9412,1808318.7543361,0
+MTG.US,D,20220425,000000,12.8531,13.0001,12.5983,12.9314,2731527.2222221,0
+MTG.US,D,20220426,000000,12.716,12.9118,12.6571,12.6571,2155147.6615197,0
+MTG.US,D,20220427,000000,12.5886,12.809,12.5396,12.6865,2312753.4572893,0
+MTG.US,D,20220428,000000,12.8334,13.1077,12.7207,13.0686,1900337.0450339,0
+MTG.US,D,20220429,000000,12.9412,13.1322,12.7649,12.7943,1921926.3207451,0
+MTG.US,D,20220502,000000,12.7649,12.9707,12.5493,12.8727,4064982.967097,0
+MTG.US,D,20220503,000000,12.9412,13.3674,12.8824,13.2548,3088904.7618028,0
+MTG.US,D,20220504,000000,13.2254,13.5486,13.147,13.5192,3336186.1821823,0
+MTG.US,D,20220505,000000,13.6075,13.8033,12.9901,13.1861,3771630.1344267,0
+MTG.US,D,20220506,000000,13.1568,13.3184,12.9804,13.2057,2907472.1634966,0
+MTG.US,D,20220509,000000,13.0392,13.1274,12.7013,12.7551,2482771.8106309,0
+MTG.US,D,20220510,000000,12.8628,12.9265,12.3927,12.7257,2808853.5769715,0
+MTG.US,D,20220511,000000,12.7947,13.0608,12.6961,12.7849,2126180.9519819,0
+MTG.US,D,20220512,000000,12.8243,12.8341,12.425,12.6567,3602451.6033378,0
+MTG.US,D,20220513,000000,12.7849,13.0016,12.7207,12.8637,3921918.4003897,0
+MTG.US,D,20220516,000000,12.9031,12.9622,12.6961,12.8834,2798544.8057924,0
+MTG.US,D,20220517,000000,13.0214,13.4748,13.0214,13.465,3557347.6872583,0
+MTG.US,D,20220518,000000,13.3664,13.4502,12.8933,12.9722,4211423.4552577,0
+MTG.US,D,20220519,000000,12.8243,13.2875,12.8243,13.1397,4173127.7348779,0
+MTG.US,D,20220520,000000,13.2185,13.2965,12.6173,12.9622,2589137.2450796,0
+MTG.US,D,20220523,000000,13.2185,13.2925,13.0164,13.189,3249767.588018,0
+MTG.US,D,20220524,000000,13.12,13.1698,12.7405,12.9426,2697622.0037362,0
+MTG.US,D,20220525,000000,12.8637,13.2777,12.8637,13.1496,2598392.3738783,0
+MTG.US,D,20220526,000000,13.2875,13.534,13.2579,13.4748,2625825.0098366,0
+MTG.US,D,20220527,000000,13.4748,13.6326,13.3615,13.5537,1888637.7185621,0
+MTG.US,D,20220531,000000,13.5438,13.7952,13.5044,13.7311,4621391.2700678,0
+MTG.US,D,20220601,000000,13.7213,13.81,13.4256,13.5932,2521225.7212336,0
+MTG.US,D,20220602,000000,13.5636,13.7657,13.5142,13.741,3344941.3146711,0
+MTG.US,D,20220603,000000,13.6128,13.7114,13.534,13.5734,1178409.2996649,0
+MTG.US,D,20220606,000000,13.7213,13.8001,13.5932,13.6818,2047989.671464,0
+MTG.US,D,20220607,000000,13.6326,14.0762,13.5636,14.0663,2095519.2164986,0
+MTG.US,D,20220608,000000,13.9283,13.9557,13.6339,13.7903,2132641.1799979,0
+MTG.US,D,20220609,000000,13.7607,13.8691,13.5882,13.6128,1948813.8092073,0
+MTG.US,D,20220610,000000,13.3269,13.4256,12.7749,12.7849,1812619.4607217,0
+MTG.US,D,20220613,000000,12.4596,12.5384,12.0849,12.1835,4384274.119526,0
+MTG.US,D,20220614,000000,12.2624,12.494,12.1391,12.2624,2469897.951687,0
+MTG.US,D,20220615,000000,12.4596,12.4596,11.947,12.1639,2816854.1957475,0
+MTG.US,D,20220616,000000,11.8878,11.9568,11.2176,11.257,3927446.3184895,0
+MTG.US,D,20220617,000000,11.3654,11.6167,11.2126,11.5823,5551203.5290794,0
+MTG.US,D,20220621,000000,11.8878,11.9864,11.4935,11.5231,3953908.0941758,0
+MTG.US,D,20220622,000000,11.3556,11.5724,11.3062,11.4935,3210807.3812453,0
+MTG.US,D,20220623,000000,12.1835,12.3896,11.8878,12.2723,6599224.3667123,0
+MTG.US,D,20220624,000000,12.3511,12.6813,12.3216,12.568,3388896.8359462,0
+MTG.US,D,20220627,000000,12.5975,12.7996,12.5088,12.6173,3630674.5215863,0
+MTG.US,D,20220628,000000,12.7651,12.9524,12.5039,12.5384,2561064.4703213,0
+MTG.US,D,20220629,000000,12.4892,12.5729,12.3708,12.4202,2303926.4969314,0
+MTG.US,D,20220630,000000,12.2033,12.5778,12.1639,12.4202,2134760.4350741,0
+MTG.US,D,20220701,000000,12.3117,12.6469,12.3117,12.6271,1708746.5419773,0
+MTG.US,D,20220705,000000,12.3906,12.4792,12.2033,12.4792,2237202.9327284,0
+MTG.US,D,20220706,000000,12.3906,12.7059,12.356,12.6961,2838919.2019268,0
+MTG.US,D,20220707,000000,12.7651,12.9327,12.6025,12.637,2228589.9716957,0
+MTG.US,D,20220708,000000,12.6863,12.8636,12.568,12.7454,1432707.7350183,0
+MTG.US,D,20220711,000000,12.637,12.9155,12.637,12.9031,1535332.8396202,0
+MTG.US,D,20220712,000000,12.8144,13.1397,12.8144,12.9426,2799756.0985454,0
+MTG.US,D,20220713,000000,12.8045,12.9968,12.7059,12.9228,2288252.7339213,0
+MTG.US,D,20220714,000000,12.6665,12.8933,12.5975,12.8637,1878015.0666217,0
+MTG.US,D,20220715,000000,13.0806,13.286,12.8933,13.1989,1916941.7954541,0
+MTG.US,D,20220718,000000,13.2875,13.3763,12.9622,13.0312,2675535.6934131,0
+MTG.US,D,20220719,000000,13.1693,13.4946,13.1693,13.3467,3072676.3846311,0
+MTG.US,D,20220720,000000,13.2679,13.465,13.2037,13.4453,2052863.2480012,0
+MTG.US,D,20220721,000000,13.4256,13.4847,13.2284,13.4551,2277836.0220386,0
+MTG.US,D,20220722,000000,13.5537,13.741,13.3023,13.3763,3262627.1750676,0
+MTG.US,D,20220725,000000,13.4256,13.7361,13.4157,13.7213,1846434.2095018,0
+MTG.US,D,20220726,000000,13.5537,13.667,13.4256,13.4551,3086072.6332102,0
+MTG.US,D,20220727,000000,13.5636,13.6523,13.3319,13.5734,2208824.7985743,0
+MTG.US,D,20220728,000000,13.5438,13.7262,13.3763,13.6917,1901542.9573486,0
+MTG.US,D,20220729,000000,13.741,14.0564,13.6621,13.9381,2805820.6781748,0
+MTG.US,D,20220801,000000,13.8001,14.0466,13.7114,13.9579,2306346.0389882,0
+MTG.US,D,20220802,000000,13.9579,14.0268,13.8297,13.8297,2778386.0132505,0
+MTG.US,D,20220803,000000,13.9283,14.155,13.9135,14.0466,3972591.8283736,0
+MTG.US,D,20220804,000000,14.1846,14.5099,14.0564,14.3127,4465024.9407607,0
+MTG.US,D,20220805,000000,14.3225,14.5099,14.2634,14.3127,1945123.1198979,0
+MTG.US,D,20220808,000000,14.5,14.5986,14.2536,14.3127,1927524.8825558,0
+MTG.US,D,20220809,000000,14.3029,14.3127,14.0466,14.155,2999331.2896082,0
+MTG.US,D,20220810,000000,14.4329,14.6215,14.4329,14.5918,3257431.9806277,0
+MTG.US,D,20220811,000000,14.6712,14.7853,14.6166,14.7605,1142739.8738576,0
+MTG.US,D,20220812,000000,14.8697,15.0186,14.7952,15.0087,1274811.4183646,0
+MTG.US,D,20220815,000000,14.9193,15.0831,14.8345,15.0285,1455421.3886863,0
+MTG.US,D,20220816,000000,14.9888,15.3065,14.9789,15.2767,2386380.7595821,0
+MTG.US,D,20220817,000000,15.1873,15.3859,15.098,15.237,1605256.7417982,0
+MTG.US,D,20220818,000000,15.6439,15.6439,15.3263,15.4454,2916648.529598,0
+MTG.US,D,20220819,000000,15.3263,15.4057,15.1873,15.1973,1999132.1497998,0
+MTG.US,D,20220822,000000,14.9888,15.1079,14.9292,14.9491,3163005.6468023,0
+MTG.US,D,20220823,000000,15.0484,15.2022,15.0087,15.0087,1737116.7284416,0
+MTG.US,D,20220824,000000,14.9292,14.9888,14.7406,14.7406,1530217.1676161,0
+MTG.US,D,20220825,000000,14.7903,14.8647,14.7258,14.8399,1929088.3634515,0
+MTG.US,D,20220826,000000,14.8697,14.8995,14.3833,14.3833,2212441.9138892,0
+MTG.US,D,20220829,000000,14.2741,14.4478,14.1848,14.3237,1649641.5815596,0
+MTG.US,D,20220830,000000,14.3535,14.3684,14.1252,14.1947,2240834.9940072,0
+MTG.US,D,20220831,000000,14.2543,14.3386,14.1351,14.1848,3759539.3841755,0
+MTG.US,D,20220901,000000,14.1649,14.1649,13.7182,13.8473,3599125.1304705,0
+MTG.US,D,20220902,000000,14.016,14.15,13.8076,13.887,3131106.7506607,0
+MTG.US,D,20220906,000000,13.9664,14.021,13.5495,13.6388,2831861.1750008,0
+MTG.US,D,20220907,000000,13.6388,13.9565,13.5396,13.9168,1589257.9302259,0
+MTG.US,D,20220908,000000,13.8373,14.1252,13.7579,14.1252,2915287.5073428,0
+MTG.US,D,20220909,000000,14.1649,14.4032,14.1054,14.3535,2595749.5029001,0
+MTG.US,D,20220912,000000,14.4528,14.6414,14.4032,14.5421,2267425.8026119,0
+MTG.US,D,20220913,000000,14.294,14.3535,13.9912,14.0657,3089662.5652018,0
+MTG.US,D,20220914,000000,14.1153,14.1252,13.9168,14.0359,1706133.5756234,0
+MTG.US,D,20220915,000000,14.0061,14.562,13.9862,14.2642,4143248.933127,0
+MTG.US,D,20220916,000000,14.1153,14.2394,13.9763,14.1649,5226119.9464521,0
+MTG.US,D,20220919,000000,14.0061,14.3833,14.0061,14.2146,2256867.0503866,0
+MTG.US,D,20220920,000000,14.0855,14.1522,13.8671,14.016,1827457.9806648,0
+MTG.US,D,20220921,000000,14.0756,14.2493,13.8473,13.8473,1954984.0533618,0
+MTG.US,D,20220922,000000,13.8572,13.9168,13.2815,13.3113,2394638.5681872,0
+MTG.US,D,20220923,000000,13.1227,13.2021,12.8993,13.0929,1636429.2892751,0
+MTG.US,D,20220926,000000,12.9837,13.1524,12.7554,12.7852,2007835.2373367,0
+MTG.US,D,20220927,000000,12.9341,13.0184,12.5916,12.7852,1806282.0459472,0
+MTG.US,D,20220928,000000,12.8149,13.1574,12.7852,13.0234,1770302.097877,0
+MTG.US,D,20220929,000000,12.8745,12.9787,12.676,12.9738,3439562.1453114,0
+MTG.US,D,20220930,000000,12.9043,13.073,12.6859,12.7256,4081180.8782325,0
+MTG.US,D,20221003,000000,12.9341,13.351,12.6214,13.3013,6886946.8944802,0
+MTG.US,D,20221004,000000,13.4601,13.8274,13.4601,13.7381,5134217.1957126,0
+MTG.US,D,20221005,000000,13.4899,13.5098,13.212,13.4601,3011979.5251445,0
+MTG.US,D,20221006,000000,13.3609,13.4899,13.2269,13.351,2470535.4554256,0
+MTG.US,D,20221007,000000,13.2318,13.3212,12.8695,12.9341,2995107.2818215,0
+MTG.US,D,20221010,000000,12.9341,12.9638,12.4427,12.4874,3523020.7150422,0
+MTG.US,D,20221011,000000,12.4477,12.7405,12.4179,12.5469,4206681.0325319,0
+MTG.US,D,20221012,000000,12.5568,12.5568,12.2194,12.408,3676310.5058394,0
+MTG.US,D,20221013,000000,12.3186,12.8646,12.0407,12.6561,6223982.9805508,0
+MTG.US,D,20221014,000000,12.7454,12.8149,12.3732,12.408,2075952.8397088,0
+MTG.US,D,20221017,000000,12.6263,12.7454,12.5618,12.666,4764779.7431999,0
+MTG.US,D,20221018,000000,12.9539,13.0432,12.5296,12.7256,4250001.0310471,0
+MTG.US,D,20221019,000000,12.5668,12.7653,12.2541,12.4675,5301961.4256786,0
+MTG.US,D,20221020,000000,12.4576,12.5966,12.2491,12.3186,3234671.3767708,0
+MTG.US,D,20221021,000000,12.3385,12.4278,12.1399,12.3087,2667447.4702573,0
+MTG.US,D,20221024,000000,12.4179,12.7802,12.3484,12.6065,2579774.8693693,0
+MTG.US,D,20221025,000000,12.5271,13.1624,12.5271,13.0631,4979818.2372596,0
+MTG.US,D,20221026,000000,13.1524,13.1624,12.9341,12.9936,2074434.6601836,0
+MTG.US,D,20221027,000000,13.1227,13.3807,13.0631,13.1524,2197143.2581033,0
+MTG.US,D,20221028,000000,13.2219,13.3907,13.0631,13.3609,3306291.7729113,0
+MTG.US,D,20221031,000000,13.2815,13.619,13.212,13.5495,4599786.7728778,0
+MTG.US,D,20221101,000000,13.5793,13.6984,13.3658,13.5495,2444071.581539,0
+MTG.US,D,20221102,000000,13.4304,13.9068,13.3907,13.4006,3314031.7684601,0
+MTG.US,D,20221103,000000,13.3212,13.619,13.1624,13.3113,1820346.6141961,0
+MTG.US,D,20221104,000000,13.4502,13.6289,13.0532,13.2418,3399645.2061433,0
+MTG.US,D,20221107,000000,13.4105,13.5793,13.1227,13.3807,4097321.7357988,0
+MTG.US,D,20221108,000000,13.4701,13.5693,13.284,13.48,5021302.7194544,0
+MTG.US,D,20221109,000000,13.2,13.365,13.13,13.25,3471378,0
+MTG.US,D,20221110,000000,13.64,14.17,13.635,14.05,7005467,0
+MTG.US,D,20221111,000000,14.14,14.185,13.67,13.74,2108374,0
+MTG.US,D,20221114,000000,13.64,13.67,13.18,13.39,7008075,0
+MTG.US,D,20221115,000000,13.57,13.75,13.105,13.29,3470989,0
+MTG.US,D,20221116,000000,13.23,13.3,13.055,13.24,2784901,0
+MTG.US,D,20221117,000000,13.12,13.2,13.005,13.17,2086710,0
+MTG.US,D,20221118,000000,13.36,13.45,13.12,13.29,2206170,0
+MTG.US,D,20221121,000000,13.28,13.42,13.275,13.41,1956643,0
+MTG.US,D,20221122,000000,13.44,13.605,13.44,13.45,2513045,0
+MTG.US,D,20221123,000000,13.45,13.62,13.38,13.54,1804735,0
+MTG.US,D,20221125,000000,13.53,13.6,13.435,13.59,508337,0
+MTG.US,D,20221128,000000,13.46,13.65,13.355,13.4,1930334,0
+MTG.US,D,20221129,000000,13.32,13.58,13.26,13.53,2057552,0
+MTG.US,D,20221130,000000,13.46,13.795,13.27,13.73,3204083,0
+MTG.US,D,20221201,000000,13.83,13.94,13.44,13.49,2924018,0
+MTG.US,D,20221202,000000,13.35,13.44,13.29,13.31,2188514,0
+MTG.US,D,20221205,000000,13.17,13.19,12.87,12.94,2529925,0
+MTG.US,D,20221206,000000,12.92,13.005,12.665,12.81,2456080,0
+MTG.US,D,20221207,000000,12.76,13.05,12.71,12.98,4125809,0
+MTG.US,D,20221208,000000,13.08,13.175,12.97,13.11,1627112,0
+MTG.US,D,20221209,000000,13.06,13.2,13.04,13.07,2584869,0
+MTG.US,D,20221212,000000,13.14,13.24,12.95,13.22,2861346,0
+MTG.US,D,20221213,000000,13.49,13.57,13.13,13.18,3100883,0
+MTG.US,D,20221214,000000,13.17,13.355,13.09,13.13,2690670,0
+MTG.US,D,20221215,000000,13.01,13.185,12.925,13.01,3817288,0
+MTG.US,D,20221216,000000,12.86,12.995,12.585,12.69,7467706,0
+MTG.US,D,20221219,000000,12.7,12.815,12.57,12.66,3867566,0
+MTG.US,D,20221220,000000,12.71,12.8,12.62,12.67,2536861,0
+MTG.US,D,20221221,000000,12.86,13.135,12.86,13.1,4261371,0
+MTG.US,D,20221222,000000,13,13.05,12.66,12.85,3734174,0
+MTG.US,D,20221223,000000,12.83,12.94,12.745,12.93,1606150,0
+MTG.US,D,20221227,000000,12.91,12.99,12.88,12.94,2241612,0
+MTG.US,D,20221228,000000,12.96,12.98,12.78,12.79,1493190,0
+MTG.US,D,20221229,000000,12.86,13.095,12.815,13.05,1822268,0
+MTG.US,D,20221230,000000,12.94,13.04,12.9,13,1609714,0
+MTG.US,D,20230103,000000,13.1,13.235,12.985,13.11,2464456,0
+MTG.US,D,20230104,000000,13.2,13.37,13.11,13.15,1710851,0
+MTG.US,D,20230105,000000,13.04,13.065,12.88,12.9,2140053,0
+MTG.US,D,20230106,000000,12.64,12.78,12.3194,12.73,3851729,0
+MTG.US,D,20230109,000000,12.78,12.975,12.67,12.71,3840966,0
+MTG.US,D,20230110,000000,12.67,12.9,12.565,12.89,3134864,0
+MTG.US,D,20230111,000000,12.98,13.2,12.98,13.07,4606440,0
+MTG.US,D,20230112,000000,13.18,13.3,13.08,13.29,2737468,0
+MTG.US,D,20230113,000000,13.19,13.31,13.08,13.25,1685603,0
+MTG.US,D,20230117,000000,13.3,13.395,13.19,13.34,2424285,0
+MTG.US,D,20230118,000000,13.36,13.725,13.31,13.44,4854658,0
+MTG.US,D,20230119,000000,13.3,13.66,13.26,13.62,4352271,0
+MTG.US,D,20230120,000000,13.74,13.825,13.57,13.72,3037954,0
+MTG.US,D,20230123,000000,13.72,13.93,13.69,13.85,3553950,0
+MTG.US,D,20230124,000000,13.8,13.97,13.749,13.75,2038700,0
+MTG.US,D,20230125,000000,13.67,13.89,13.6,13.85,2297404,0
+MTG.US,D,20230126,000000,13.95,14.385,13.94,14.33,5275423,0
+MTG.US,D,20230127,000000,14.33,14.39,14.11,14.16,2200457,0
+MTG.US,D,20230130,000000,14.08,14.18,13.865,13.9,2011466,0
+MTG.US,D,20230131,000000,13.92,14.14,13.89,14.12,2410623,0
+MTG.US,D,20230201,000000,14.03,14.31,13.94,14.23,2786017,0
+MTG.US,D,20230202,000000,14.69,14.69,14.1,14.29,4574438,0
+MTG.US,D,20230203,000000,14.14,14.36,14.02,14.17,3651186,0
+MTG.US,D,20230206,000000,14.08,14.15,13.72,13.78,2725203,0
+MTG.US,D,20230207,000000,13.7,14.04,13.63,14,2699505,0
+MTG.US,D,20230208,000000,13.87,14.03,13.84,13.96,2403049,0
+MTG.US,D,20230209,000000,14.04,14.1,13.8,13.81,1979551,0
+MTG.US,D,20230210,000000,13.82,14.04,13.81,13.92,2519962,0
+MTG.US,D,20230213,000000,13.89,14.145,13.89,14.11,1636945,0
+MTG.US,D,20230214,000000,14.11,14.23,13.95,14.07,1705077,0
+MTG.US,D,20230215,000000,13.98,14.2,13.98,14.18,1764815,0
+MTG.US,D,20230216,000000,13.95,14.17,13.92,14.01,1905232,0
+MTG.US,D,20230217,000000,14.02,14.12,13.935,14.04,3227105,0
+MTG.US,D,20230221,000000,13.9,13.95,13.515,13.6,2814783,0
+MTG.US,D,20230222,000000,13.58,13.77,13.555,13.64,2491906,0
+MTG.US,D,20230223,000000,13.74,13.82,13.515,13.73,1384951,0
+MTG.US,D,20230224,000000,13.65,13.8,13.53,13.79,1752191,0
+MTG.US,D,20230227,000000,13.91,13.97,13.715,13.78,2207634,0
+MTG.US,D,20230228,000000,13.74,13.91,13.7,13.76,3528160,0
+MTG.US,D,20230301,000000,13.7,13.87,13.555,13.72,2828288,0
+MTG.US,D,20230302,000000,13.63,13.81,13.5587,13.75,1592293,0
+MTG.US,D,20230303,000000,13.74,13.93,13.74,13.91,1524871,0
+MTG.US,D,20230306,000000,13.97,14.25,13.8,13.84,3062322,0
+MTG.US,D,20230307,000000,13.81,13.935,13.705,13.82,2233749,0
+MTG.US,D,20230308,000000,13.83,13.855,13.69,13.81,2361756,0
+MTG.US,D,20230309,000000,13.82,13.865,13.27,13.33,3559569,0
+MTG.US,D,20230310,000000,13.09,13.24,12.705,12.9,3981360,0
+MTG.US,D,20230313,000000,12.73,12.78,12.2,12.47,6044552,0
+MTG.US,D,20230314,000000,12.96,13.17,12.61,12.72,6373896,0
+MTG.US,D,20230315,000000,12.38,12.675,12.3,12.59,5511978,0
+MTG.US,D,20230316,000000,12.49,13.04,12.23,12.81,4460828,0
+MTG.US,D,20230317,000000,12.64,12.64,12.155,12.39,22212465,0
+MTG.US,D,20230320,000000,12.54,12.74,12.48,12.61,5364293,0
+MTG.US,D,20230321,000000,12.93,12.99,12.8,12.83,3827621,0
+MTG.US,D,20230322,000000,12.78,12.85,12.51,12.51,2825398,0
+MTG.US,D,20230323,000000,12.57,12.665,12.35,12.38,2602029,0
+MTG.US,D,20230324,000000,12.2,12.81,12.16,12.76,3967062,0
+MTG.US,D,20230327,000000,12.94,13.01,12.755,12.85,1747825,0
+MTG.US,D,20230328,000000,12.82,13,12.78,13,3040641,0
+MTG.US,D,20230329,000000,13.11,13.24,13.07,13.23,2809916,0
+MTG.US,D,20230330,000000,13.31,13.35,13.165,13.28,1961167,0
+MTG.US,D,20230331,000000,13.31,13.46,13.27,13.42,2147394,0
+MTG.US,D,20230403,000000,13.38,13.525,13.33,13.46,1790590,0
+MTG.US,D,20230404,000000,13.48,13.53,13.15,13.19,1543215,0
+MTG.US,D,20230405,000000,13.11,13.29,13.11,13.27,1804593,0
+MTG.US,D,20230406,000000,13.27,13.44,13.23,13.25,1625434,0
+MTG.US,D,20230410,000000,13.23,13.3,13.11,13.26,2457101,0
+MTG.US,D,20230411,000000,13.63,13.88,13.495,13.76,4559544,0
+MTG.US,D,20230412,000000,13.9,14.17,13.83,14.08,2792263,0
+MTG.US,D,20230413,000000,14.05,14.15,13.91,14.11,1471015,0
+MTG.US,D,20230414,000000,14.18,14.28,14.045,14.15,1283726,0
+MTG.US,D,20230417,000000,14.03,14.27,14.01,14.25,1528221,0
+MTG.US,D,20230418,000000,14.23,14.32,14.14,14.28,1680002,0
+MTG.US,D,20230419,000000,14.26,14.37,14.12,14.32,1444060,0
+MTG.US,D,20230420,000000,14.25,14.37,14.21,14.34,1421816,0
+MTG.US,D,20230421,000000,14.3,14.3375,14.18,14.3,1152759,0
+MTG.US,D,20230424,000000,14.25,14.38,14.2,14.31,1593962,0
+MTG.US,D,20230425,000000,14.18,14.325,14.135,14.19,1246996,0
+MTG.US,D,20230426,000000,14.1,14.275,14.03,14.07,2564640,0
+MTG.US,D,20230427,000000,14.1,14.735,14.0809,14.61,3239413,0
+MTG.US,D,20230428,000000,14.6,14.94,14.57,14.87,2607091,0
+MTG.US,D,20230501,000000,14.8,14.985,14.765,14.92,2416082,0
+MTG.US,D,20230502,000000,14.82,14.845,14.205,14.57,3636474,0
+MTG.US,D,20230503,000000,14.67,14.99,14.52,14.56,3414635,0
+MTG.US,D,20230504,000000,14.52,14.74,13.965,14.37,2454221,0
+MTG.US,D,20230505,000000,14.68,14.87,14.61,14.77,2050877,0
+MTG.US,D,20230508,000000,14.85,14.89,14.665,14.76,1240676,0
+MTG.US,D,20230509,000000,14.66,14.89,14.65,14.83,1948002,0
+MTG.US,D,20230510,000000,14.86,14.9,14.61,14.66,1722007,0
+MTG.US,D,20230511,000000,14.58,14.83,14.51,14.82,1439763,0
+MTG.US,D,20230512,000000,14.88,14.935,14.7,14.75,1265425,0
+MTG.US,D,20230515,000000,14.82,14.96,14.78,14.89,1955987,0
+MTG.US,D,20230516,000000,14.85,14.89,14.73,14.74,2880058,0
+MTG.US,D,20230517,000000,14.89,15.19,14.85,15.15,2511671,0
+MTG.US,D,20230518,000000,15.09,15.47,15.07,15.43,1838220,0
+MTG.US,D,20230519,000000,15.46,15.47,15.13,15.19,1686193,0
+MTG.US,D,20230522,000000,15.22,15.26,15.07,15.07,1761283,0
+MTG.US,D,20230523,000000,15.07,15.3,15.03,15.1,1575686,0
+MTG.US,D,20230524,000000,15.01,15.05,14.825,14.9,1804759,0
+MTG.US,D,20230525,000000,14.83,15,14.725,14.9,1745532,0
+MTG.US,D,20230526,000000,14.91,15.41,14.855,15.13,2868845,0
+MTG.US,D,20230530,000000,15.26,15.525,15.23,15.47,2102494,0
+MTG.US,D,20230531,000000,15.38,15.47,15.05,15.12,2550955,0
+MTG.US,D,20230601,000000,15.12,15.285,15,15.2,2437768,0
+MTG.US,D,20230602,000000,15.33,15.63,15.33,15.56,1719669,0
+MTG.US,D,20230605,000000,15.45,15.47,15.14,15.35,2091585,0
+MTG.US,D,20230606,000000,15.39,15.885,15.375,15.87,1909923,0
+MTG.US,D,20230607,000000,15.92,16.07,15.785,15.99,2709761,0
+MTG.US,D,20230608,000000,15.91,16.01,15.815,15.89,1491693,0
+MTG.US,D,20230609,000000,15.88,15.91,15.815,15.85,1161903,0
+MTG.US,D,20230612,000000,15.79,15.84,15.605,15.68,2376371,0
+MTG.US,D,20230613,000000,15.65,15.8,15.53,15.57,2962353,0
+MTG.US,D,20230614,000000,15.53,15.57,15.285,15.34,2207155,0
+MTG.US,D,20230615,000000,15.26,15.41,15.17,15.39,4096901,0
+MTG.US,D,20230616,000000,15.48,15.49,15.195,15.3,7780081,0
+MTG.US,D,20230620,000000,15.27,15.49,15.15,15.45,2489745,0
+MTG.US,D,20230621,000000,15.39,15.43,15.23,15.3,1636156,0
+MTG.US,D,20230622,000000,15.27,15.33,15.155,15.16,1102159,0
+MTG.US,D,20230623,000000,15.05,15.27,15.02,15.22,2955421,0
+MTG.US,D,20230626,000000,15.19,15.34,15.12,15.12,1165750,0
+MTG.US,D,20230627,000000,15.12,15.38,15.11,15.34,1727457,0
+MTG.US,D,20230628,000000,15.31,15.54,15.225,15.53,2776007,0
+MTG.US,D,20230629,000000,15.62,15.68,15.525,15.66,1392950,0
+MTG.US,D,20230630,000000,15.82,15.935,15.695,15.79,2094264,0
+MTG.US,D,20230703,000000,15.74,15.995,15.74,15.98,826500,0
+MTG.US,D,20230705,000000,15.85,15.86,15.7,15.7,1237104,0
+MTG.US,D,20230706,000000,15.31,15.4475,15.19,15.38,2408793,0
+MTG.US,D,20230707,000000,15.41,15.71,15.41,15.58,2365096,0
+MTG.US,D,20230710,000000,15.55,15.78,15.53,15.73,2201554,0
+MTG.US,D,20230711,000000,15.78,15.97,15.78,15.86,1650234,0
+MTG.US,D,20230712,000000,16.03,16.09,15.985,16.08,1528193,0
+MTG.US,D,20230713,000000,16.08,16.22,16.065,16.13,2306519,0
+MTG.US,D,20230714,000000,16.19,16.19,15.975,16.06,2215343,0
+MTG.US,D,20230717,000000,16.07,16.345,16.03,16.33,2077838,0
+MTG.US,D,20230718,000000,16.39,16.5,16.305,16.38,1593003,0
+MTG.US,D,20230719,000000,16.46,16.59,16.39,16.59,1413795,0
+MTG.US,D,20230720,000000,16.65,16.725,16.52,16.59,1436162,0
+MTG.US,D,20230721,000000,16.67,16.7,16.525,16.57,1444275,0
+MTG.US,D,20230724,000000,16.58,16.75,16.58,16.75,985957,0
+MTG.US,D,20230725,000000,16.69,16.9,16.645,16.69,1827947,0
+MTG.US,D,20230726,000000,16.67,16.895,16.67,16.83,2784316,0
+MTG.US,D,20230727,000000,16.89,16.9575,16.82,16.87,1681661,0
+MTG.US,D,20230728,000000,17,17.075,16.77,16.87,1828410,0
+MTG.US,D,20230731,000000,16.95,16.97,16.65,16.74,1595846,0
+MTG.US,D,20230801,000000,16.69,16.78,16.63,16.76,1246424,0
+MTG.US,D,20230802,000000,16.67,17.06,16.65,16.9,2519272,0
+MTG.US,D,20230803,000000,17.27,17.88,17.21,17.65,3669671,0
+MTG.US,D,20230804,000000,17.59,18.14,17.58,17.98,2245626,0
+MTG.US,D,20230807,000000,18.05,18.25,17.965,18.08,2123358,0
+MTG.US,D,20230808,000000,17.9,18.15,17.83,18.05,2152648,0
+MTG.US,D,20230809,000000,17.94,18.18,17.88,18.06,1850062,0
+MTG.US,D,20230810,000000,18.2,18.25,17.75,17.81,1471168,0
+MTG.US,D,20230811,000000,17.77,17.95,17.74,17.89,1209671,0
+MTG.US,D,20230814,000000,17.89,17.995,17.795,17.97,1338495,0
+MTG.US,D,20230815,000000,17.87,17.87,17.67,17.68,1094507,0
+MTG.US,D,20230816,000000,17.64,17.79,17.38,17.39,1311583,0
+MTG.US,D,20230817,000000,17.4,17.505,17.2,17.22,1023682,0
+MTG.US,D,20230818,000000,17.1,17.29,17.09,17.22,3876200,0
+MTG.US,D,20230821,000000,17.23,17.32,16.98,17,2818232,0
+MTG.US,D,20230822,000000,17,17.105,16.84,16.85,1505845,0
+MTG.US,D,20230823,000000,16.88,17.01,16.825,16.99,2115403,0
+MTG.US,D,20230824,000000,16.97,17.245,16.945,17.17,1571191,0
+MTG.US,D,20230825,000000,17.22,17.47,17.13,17.33,1628011,0
+MTG.US,D,20230828,000000,17.35,17.5,17.31,17.36,1547197,0
+MTG.US,D,20230829,000000,17.29,17.465,17.24,17.46,848098,0
+MTG.US,D,20230830,000000,17.46,17.605,17.45,17.5,1505355,0
+MTG.US,D,20230831,000000,17.58,17.66,17.49,17.58,1450259,0
+MTG.US,D,20230901,000000,17.63,17.875,17.63,17.77,1033034,0
+MTG.US,D,20230905,000000,17.65,17.665,17.12,17.25,2490006,0
+MTG.US,D,20230906,000000,17.26,17.345,17.13,17.22,1085104,0
+MTG.US,D,20230907,000000,17.27,17.41,17.195,17.24,1702823,0
+MTG.US,D,20230908,000000,17.24,17.475,17.18,17.38,1006381,0
+MTG.US,D,20230911,000000,17.4,17.46,17.2,17.26,1327752,0
+MTG.US,D,20230912,000000,17.28,17.475,17.25,17.46,1737350,0
+MTG.US,D,20230913,000000,17.5,17.55,17.015,17.12,1436848,0
+MTG.US,D,20230914,000000,17.2,17.32,17.14,17.22,1629367,0
+MTG.US,D,20230915,000000,17.13,17.29,17.1,17.28,6076385,0
+MTG.US,D,20230918,000000,17.36,17.55,17.275,17.48,1205480,0
+MTG.US,D,20230919,000000,17.52,17.57,17.245,17.3,1493623,0
+MTG.US,D,20230920,000000,17.44,17.44,17.18,17.2,1614925,0
+MTG.US,D,20230921,000000,17.15,17.175,16.95,16.95,1790362,0
+MTG.US,D,20230922,000000,16.95,17.11,16.87,16.91,1262288,0
+MTG.US,D,20230925,000000,16.83,17.05,16.78,16.96,1043678,0
+MTG.US,D,20230926,000000,16.86,16.98,16.75,16.77,1121640,0
+MTG.US,D,20230927,000000,16.8,16.89,16.625,16.73,1238425,0
+MTG.US,D,20230928,000000,16.76,17.04,16.76,16.94,1204664,0
+MTG.US,D,20230929,000000,16.96,17.04,16.68,16.69,2439171,0
+MTG.US,D,20231002,000000,16.7,16.78,16.575,16.66,1904963,0
+MTG.US,D,20231003,000000,16.54,16.655,16.3,16.46,2120608,0
+MTG.US,D,20231004,000000,16.46,16.89,16.46,16.82,2024388,0
+MTG.US,D,20231005,000000,16.81,17.16,16.81,17.14,2420038,0
+MTG.US,D,20231006,000000,17.13,17.355,17.1,17.12,1505431,0
+MTG.US,D,20231009,000000,17.05,17.37,17.05,17.25,1392877,0
+MTG.US,D,20231010,000000,17.39,17.51,17.32,17.37,1530495,0
+MTG.US,D,20231011,000000,17.36,17.61,17.36,17.59,1215275,0
+MTG.US,D,20231012,000000,17.64,17.64,17.184,17.43,1574838,0
+MTG.US,D,20231013,000000,17.52,17.64,17.09,17.17,1611473,0
+MTG.US,D,20231016,000000,17.38,17.585,17.255,17.5,1350484,0
+MTG.US,D,20231017,000000,17.47,17.72,17.44,17.58,1458440,0
+MTG.US,D,20231018,000000,17.52,17.57,17.26,17.34,1416603,0
+MTG.US,D,20231019,000000,17.29,17.35,16.72,16.79,2304381,0
+MTG.US,D,20231020,000000,16.85,16.97,16.6,16.69,2333155,0
+MTG.US,D,20231023,000000,16.61,16.715,16.53,16.59,2033387,0
+MTG.US,D,20231024,000000,16.7,16.825,16.51,16.61,1867850,0
+MTG.US,D,20231025,000000,16.53,16.71,16.51,16.54,1408791,0
+MTG.US,D,20231026,000000,16.62,16.835,16.53,16.55,2101238,0
+MTG.US,D,20231027,000000,16.52,16.6,16.32,16.46,1768274,0
+MTG.US,D,20231030,000000,16.57,16.74,16.545,16.69,2639576,0
+MTG.US,D,20231031,000000,16.68,16.97,16.68,16.84,2822236,0
+MTG.US,D,20231101,000000,16.91,16.97,16.465,16.92,3005111,0
+MTG.US,D,20231102,000000,17.09,17.2,16.95,17.2,1749401,0
+MTG.US,D,20231103,000000,17.46,17.81,17.4,17.74,1462984,0
+MTG.US,D,20231106,000000,17.8,17.89,17.495,17.73,1695442,0
+MTG.US,D,20231107,000000,17.68,17.72,17.43,17.61,1812799,0
+MTG.US,D,20231108,000000,17.47,17.55,17.32,17.39,1294392,0
+MTG.US,D,20231109,000000,17.4,17.505,17.31,17.4,1450051,0
+MTG.US,D,20231110,000000,17.47,17.69,17.46,17.69,1725002,0
+MTG.US,D,20231113,000000,17.62,17.7275,17.57,17.58,1589166,0
+MTG.US,D,20231114,000000,17.82,17.965,17.82,17.91,2078057,0
+MTG.US,D,20231115,000000,17.76,17.96,17.76,17.85,1402376,0
+MTG.US,D,20231116,000000,17.83,17.92,17.25,17.3,1600984,0
+MTG.US,D,20231117,000000,17.41,17.56,17.4,17.51,1681454,0
+MTG.US,D,20231120,000000,17.52,17.655,17.488,17.59,1181517,0
+MTG.US,D,20231121,000000,17.52,17.63,17.35,17.37,1242271,0
+MTG.US,D,20231122,000000,17.51,17.66,17.495,17.56,1079883,0
+MTG.US,D,20231124,000000,17.61,17.68,17.6,17.66,477189,0
+MTG.US,D,20231127,000000,17.59,17.6885,17.57,17.61,1633971,0
+MTG.US,D,20231128,000000,17.55,17.61,17.4,17.42,1092472,0
+MTG.US,D,20231129,000000,17.49,17.635,17.31,17.34,2445786,0
+MTG.US,D,20231130,000000,17.37,17.69,17.325,17.59,2153372,0
+MTG.US,D,20231201,000000,17.56,17.86,17.485,17.73,1614851,0
+MTG.US,D,20231204,000000,17.68,17.95,17.68,17.93,1508812,0
+MTG.US,D,20231205,000000,17.83,17.94,17.59,17.6,1476499,0
+MTG.US,D,20231206,000000,17.51,17.82,17.43,17.47,1893488,0
+MTG.US,D,20231207,000000,17.51,17.75,17.42,17.75,1428084,0
+MTG.US,D,20231208,000000,17.72,18.095,17.72,18.08,1586624,0
+MTG.US,D,20231211,000000,18.04,18.295,18.04,18.22,1863389,0
+MTG.US,D,20231212,000000,18.19,18.44,18.16,18.31,1960677,0
+MTG.US,D,20231213,000000,18.38,18.75,18.38,18.69,3333324,0
+MTG.US,D,20231214,000000,18.84,19.275,18.77,19.19,2662794,0
+MTG.US,D,20231215,000000,19.17,19.23,18.89,18.96,4889807,0
+MTG.US,D,20231218,000000,19.05,19.27,18.82,18.93,1879555,0
+MTG.US,D,20231219,000000,18.95,19.41,18.93,19.33,1644402,0
+MTG.US,D,20231220,000000,19.28,19.635,19.2,19.21,1587236,0
+MTG.US,D,20231221,000000,19.31,19.41,19.16,19.38,1463066,0
+MTG.US,D,20231222,000000,19.43,19.6,19.4,19.46,1096516,0
+MTG.US,D,20231226,000000,19.44,19.6,19.42,19.45,1559200,0
+MTG.US,D,20231227,000000,19.48,19.54,19.41,19.48,1232301,0
+MTG.US,D,20231228,000000,19.4,19.5575,19.38,19.47,930919,0
+MTG.US,D,20231229,000000,19.48,19.51,19.28,19.29,1474442,0
+MTG.US,D,20240102,000000,19.15,19.36,19.07,19.33,1632070,0
+MTG.US,D,20240103,000000,19.16,19.335,19.05,19.14,1313315,0
+MTG.US,D,20240104,000000,19.11,19.375,19.11,19.29,1584993,0
+MTG.US,D,20240105,000000,19.28,19.62,19.28,19.29,2062590,0
+MTG.US,D,20240108,000000,19.37,19.54,19.32,19.5,1416814,0
+MTG.US,D,20240109,000000,19.35,19.37,19.1,19.17,1475779,0
+MTG.US,D,20240110,000000,19.22,19.395,19.22,19.36,914268,0
+MTG.US,D,20240111,000000,19.27,19.34,19.07,19.21,1654607,0
+MTG.US,D,20240112,000000,19.4,19.47,19.25,19.37,1511160,0
+MTG.US,D,20240116,000000,19.36,19.36,19.17,19.21,1283553,0
+MTG.US,D,20240117,000000,19,19.18,18.98,19.13,2030589,0
+MTG.US,D,20240118,000000,19.29,19.295,19.05,19.27,1165390,0
+MTG.US,D,20240119,000000,19.37,19.67,19.26,19.67,1263185,0
+MTG.US,D,20240122,000000,19.81,19.995,19.7888,19.89,1883642,0
+MTG.US,D,20240123,000000,19.92,19.99,19.765,19.8,1779670,0
+MTG.US,D,20240124,000000,19.97,20.0059,19.765,19.81,1929671,0
+MTG.US,D,20240125,000000,19.98,20.02,19.73,19.86,1485682,0
+MTG.US,D,20240126,000000,19.91,20.075,19.86,20.06,1500993,0
+MTG.US,D,20240129,000000,19.95,20.15,19.95,20.11,1660700,0
+MTG.US,D,20240130,000000,20.08,20.25,20.04,20.22,1632904,0
+MTG.US,D,20240131,000000,20.19,20.26,19.81,19.84,2099920,0
+MTG.US,D,20240201,000000,19.82,20.03,19.5,19.97,2934142,0
+MTG.US,D,20240202,000000,19.92,20,19.77,19.81,2494912,0
+MTG.US,D,20240205,000000,19.73,19.73,19.14,19.24,2466256,0
+MTG.US,D,20240206,000000,19.29,19.5926,19.25,19.5,2306371,0
+MTG.US,D,20240207,000000,19.49,19.525,19.04,19.06,2451602,0
+MTG.US,D,20240208,000000,19.08,19.18,18.715,18.93,3339295,0
+MTG.US,D,20240209,000000,19,19.11,18.68,19.07,2420329,0
+MTG.US,D,20240212,000000,19.1,19.52,19.065,19.34,2133100,0
+MTG.US,D,20240213,000000,19.02,19.25,18.92,19.15,2781962,0
+MTG.US,D,20240214,000000,19.16,19.39,19.1,19.36,1784357,0
+MTG.US,D,20240215,000000,19.48,19.59,19.37,19.51,1680248,0
+MTG.US,D,20240216,000000,19.46,19.645,19.305,19.32,2029273,0
+MTG.US,D,20240220,000000,19.14,19.27,19.085,19.18,1891556,0
+MTG.US,D,20240221,000000,19.18,19.4,19.105,19.25,1645571,0
+MTG.US,D,20240222,000000,19.28,19.3,18.98,19.08,1945522,0
+MTG.US,D,20240223,000000,19.12,19.395,19.095,19.29,1477874,0
+MTG.US,D,20240226,000000,19.24,19.32,19.15,19.23,1495409,0
+MTG.US,D,20240227,000000,19.26,19.41,19.22,19.39,1314809,0
+MTG.US,D,20240228,000000,19.38,20.04,19.32,19.91,2327502,0
+MTG.US,D,20240229,000000,20.08,20.08,19.732,19.89,1971140,0
+MTG.US,D,20240301,000000,19.85,19.955,19.71,19.82,1177675,0
+MTG.US,D,20240304,000000,19.9,20.21,19.7,19.76,1791858,0
+MTG.US,D,20240305,000000,19.72,19.995,19.655,19.79,2000393,0
+MTG.US,D,20240306,000000,19.89,20.11,19.81,19.95,3348011,0
+MTG.US,D,20240307,000000,20.03,20.285,19.6975,19.74,1910042,0
+MTG.US,D,20240308,000000,19.77,20.03,19.73,19.75,1685737,0
+MTG.US,D,20240311,000000,19.82,20.94,19.8,20.88,4181397,0
+MTG.US,D,20240312,000000,20.82,21.085,20.755,20.93,2506833,0
+MTG.US,D,20240313,000000,20.93,21.1875,20.87,20.98,1858486,0
+MTG.US,D,20240314,000000,21.04,21.21,20.895,21,2692007,0
+MTG.US,D,20240315,000000,20.89,21.175,20.77,20.99,8290111,0
+MTG.US,D,20240318,000000,20.99,21.06,20.59,20.6,2484106,0
+MTG.US,D,20240319,000000,20.59,21,20.585,20.96,1643400,0
+MTG.US,D,20240320,000000,20.97,22.015,20.915,21.96,4161051,0
+MTG.US,D,20240321,000000,22.01,22.01,21.67,21.91,2568780,0
+MTG.US,D,20240322,000000,21.91,21.96,21.73,21.79,2021319,0
+MTG.US,D,20240325,000000,21.79,22.035,21.705,21.84,1467532,0
+MTG.US,D,20240326,000000,21.9,21.94,21.73,21.74,1397720,0
+MTG.US,D,20240327,000000,21.91,22.18,21.85,22.13,2045085,0
+MTG.US,D,20240328,000000,22.14,22.43,22.14,22.36,1809211,0
+MTG.US,D,20240401,000000,22.31,22.31,21.88,21.89,1671018,0
+MTG.US,D,20240402,000000,21.75,22.06,21.655,21.85,1980491,0
+MTG.US,D,20240403,000000,21.84,22.02,21.66,21.68,2458914,0
+MTG.US,D,20240404,000000,21.48,21.54,20.49,20.55,3352119,0
+MTG.US,D,20240405,000000,20.6,20.9,20.54,20.68,1715278,0
+MTG.US,D,20240408,000000,20.73,20.925,20.72,20.8,1349518,0
+MTG.US,D,20240409,000000,20.83,20.94,20.571,20.61,1388369,0
+MTG.US,D,20240410,000000,20.32,20.415,19.65,19.82,2487173,0
+MTG.US,D,20240411,000000,19.92,19.995,19.77,19.9,1633540,0
+MTG.US,D,20240412,000000,19.76,19.905,19.635,19.74,1262761,0
+MTG.US,D,20240415,000000,19.91,19.94,19.52,19.58,1841413,0
+MTG.US,D,20240416,000000,19.49,19.63,19.26,19.5,2819753,0
+MTG.US,D,20240417,000000,19.57,19.745,19.36,19.38,2009401,0
+MTG.US,D,20240418,000000,19.47,19.69,19.32,19.58,1339867,0
+MTG.US,D,20240419,000000,19.57,19.84,19.57,19.84,1660911,0
+MTG.US,D,20240422,000000,19.95,20.14,19.81,19.97,2239456,0
+MTG.US,D,20240423,000000,19.99,20.385,19.91,20.3,1224208,0
+MTG.US,D,20240424,000000,20.24,20.4,20.08,20.35,1930834,0
+MTG.US,D,20240425,000000,20.21,20.38,19.98,20.36,1937640,0
+MTG.US,D,20240426,000000,20.3,20.63,20.25,20.48,1893382,0
+MTG.US,D,20240429,000000,20.55,20.73,20.5,20.56,1940074,0
+MTG.US,D,20240430,000000,20.48,20.62,20.255,20.28,2241510,0
+MTG.US,D,20240501,000000,20.32,20.78,20.275,20.55,1829176,0
+MTG.US,D,20240502,000000,20.26,20.81,20.015,20.51,3151318,0
+MTG.US,D,20240503,000000,20.73,20.8055,20.33,20.64,2072463,0
+MTG.US,D,20240506,000000,20.85,21.03,20.78,20.95,1769176,0
+MTG.US,D,20240507,000000,21.1,21.445,21.03,21.18,2179962,0
+MTG.US,D,20240508,000000,21.03,21.12,20.85,20.88,1837511,0
+MTG.US,D,20240509,000000,20.93,21.21,20.905,21.18,1294108,0
+MTG.US,D,20240510,000000,21.28,21.32,21.165,21.25,1088273,0
+MTG.US,D,20240513,000000,21.34,21.3922,21.05,21.08,1255078,0
+MTG.US,D,20240514,000000,21.16,21.26,20.77,20.94,1944397,0
+MTG.US,D,20240515,000000,21.01,21.095,20.84,21.06,1364912,0
+MTG.US,D,20240516,000000,21.03,21.195,20.985,21.1,1060050,0
+MTG.US,D,20240517,000000,21.13,21.25,21.07,21.19,1104654,0
+MTG.US,D,20240520,000000,21.21,21.27,20.61,20.66,1991361,0
+MTG.US,D,20240521,000000,20.65,21.04,20.65,20.96,1715336,0
+MTG.US,D,20240522,000000,20.82,20.92,20.72,20.79,1330431,0
+MTG.US,D,20240523,000000,20.88,20.89,20.39,20.39,1912886,0
+MTG.US,D,20240524,000000,20.49,20.76,20.45,20.55,1047516,0
+MTG.US,D,20240528,000000,20.58,20.655,20.31,20.42,1247083,0
+MTG.US,D,20240529,000000,20.21,20.35,20.11,20.23,1368932,0
+MTG.US,D,20240530,000000,20.37,20.69,20.37,20.67,1025081,0
+MTG.US,D,20240531,000000,20.7,21,20.66,21,1966034,0
+MTG.US,D,20240603,000000,21.44,21.57,21.14,21.36,1297269,0
+MTG.US,D,20240604,000000,21.27,21.46,21.14,21.15,2043599,0
+MTG.US,D,20240605,000000,21.19,21.38,21.1,21.33,2011324,0
+MTG.US,D,20240606,000000,21.3,21.45,20.875,21.07,1903594,0
+MTG.US,D,20240607,000000,20.97,21.1,20.81,20.94,956940,0
+MTG.US,D,20240610,000000,20.7,20.845,20.48,20.8,1600126,0
+MTG.US,D,20240611,000000,20.58,20.7,20.415,20.47,1292720,0
+MTG.US,D,20240612,000000,20.86,21.195,20.84,21,1537211,0
+MTG.US,D,20240613,000000,20.92,21.02,20.615,20.96,1480933,0
+MTG.US,D,20240614,000000,20.65,20.82,20.403,20.45,1320966,0
+MTG.US,D,20240617,000000,20.38,20.87,20.35,20.86,1075138,0
+MTG.US,D,20240618,000000,20.8,21.04,20.77,21.02,1116793,0
+MTG.US,D,20240620,000000,21.01,21.31,20.945,21.31,1518203,0
+MTG.US,D,20240621,000000,21.29,21.49,21.25,21.39,4622339,0
+MTG.US,D,20240624,000000,21.4,21.875,21.3677,21.75,1940823,0
+MTG.US,D,20240625,000000,21.69,21.785,21.365,21.37,1593837,0
+MTG.US,D,20240626,000000,21.22,21.26,21.06,21.11,1516609,0
+MTG.US,D,20240627,000000,21.1,21.31,20.96,21.22,1709210,0
+MTG.US,D,20240628,000000,21.38,21.68,21.3,21.55,2479035,0
+MTG.US,D,20240701,000000,21.73,21.795,21.42,21.62,1166039,0
+MTG.US,D,20240702,000000,21.56,21.925,21.56,21.86,1411576,0
+MTG.US,D,20240703,000000,21.9,21.916,21.6,21.65,707204,0
+MTG.US,D,20240705,000000,21.58,21.78,21.42,21.44,2132046,0
+MTG.US,D,20240708,000000,21.52,21.71,21.29,21.29,1722659,0
+MTG.US,D,20240709,000000,21.26,21.675,21.2,21.4,1219699,0
+MTG.US,D,20240710,000000,21.49,21.75,21.47,21.66,1131933,0
+MTG.US,D,20240711,000000,21.92,22.39,21.81,22.3,1496536,0
+MTG.US,D,20240712,000000,22.43,22.68,22.29,22.41,1602986,0
+MTG.US,D,20240715,000000,22.59,22.98,22.43,22.83,1465256,0
+MTG.US,D,20240716,000000,22.97,23.56,22.86,23.4,2275745,0
+MTG.US,D,20240717,000000,23.29,23.7,23.29,23.53,1590548,0
+MTG.US,D,20240718,000000,23.45,23.837,23.28,23.39,1478677,0
+MTG.US,D,20240719,000000,23.42,23.56,23.29,23.4,1129577,0
+MTG.US,D,20240722,000000,23.43,23.655,23.315,23.59,1408499,0
+MTG.US,D,20240723,000000,23.52,23.895,23.52,23.65,1530880,0
+MTG.US,D,20240724,000000,23.54,23.7,23.325,23.36,1616058,0
+MTG.US,D,20240725,000000,23.62,24.4988,23.48,24.43,3953635,0
+MTG.US,D,20240726,000000,24.59,24.895,24.485,24.88,1834506,0
+MTG.US,D,20240729,000000,24.93,24.965,24.48,24.55,1226443,0
+MTG.US,D,20240730,000000,24.71,24.88,24.6,24.77,1254007,0
+MTG.US,D,20240731,000000,24.87,25.35,24.72,24.84,2056290,0
+MTG.US,D,20240801,000000,25.6,25.93,24.21,24.51,2268822,0
+MTG.US,D,20240802,000000,24.17,24.5,23.66,24.14,2724839,0
+MTG.US,D,20240805,000000,23.37,23.55,22.88,23.42,2501249,0
+MTG.US,D,20240806,000000,23.45,23.91,23.31,23.7,1362687,0
+MTG.US,D,20240807,000000,23.88,23.935,23.29,23.42,1321702,0
+MTG.US,D,20240808,000000,23.49,23.72,23.39,23.52,1363093,0
+MTG.US,D,20240809,000000,23.64,23.88,23.585,23.79,1483238,0
+MTG.US,D,20240812,000000,23.74,23.78,22.92,23.09,2542602,0
+MTG.US,D,20240813,000000,23.22,23.38,23.11,23.27,1799985,0
+MTG.US,D,20240814,000000,23.31,23.42,23.005,23.29,1391434,0
+MTG.US,D,20240815,000000,23.62,23.885,23.44,23.88,1541632,0
+MTG.US,D,20240816,000000,23.9,24.245,23.87,23.99,1600281,0
+MTG.US,D,20240819,000000,24.01,24.21,24.01,24.2,1019525,0
+MTG.US,D,20240820,000000,24.17,24.19,23.9,23.97,892382,0
+MTG.US,D,20240821,000000,24.01,24.21,23.86,24.21,1402959,0
+MTG.US,D,20240822,000000,24.18,24.31,24.01,24.18,1427206,0
+MTG.US,D,20240823,000000,24.35,24.835,24.22,24.82,1311933,0
+MTG.US,D,20240826,000000,25.03,25.215,24.885,24.91,1177173,0
+MTG.US,D,20240827,000000,24.71,25.045,24.71,24.97,757341,0
+MTG.US,D,20240828,000000,24.92,25.26,24.8,25.15,1199199,0
+MTG.US,D,20240829,000000,25.25,25.34,25.1,25.17,1167366,0
+MTG.US,D,20240830,000000,25.2,25.455,25.12,25.43,1143975,0
+MTG.US,D,20240903,000000,25.33,25.615,24.955,25.02,1234924,0
+MTG.US,D,20240904,000000,24.94,25.56,24.94,25.52,1063217,0
+MTG.US,D,20240905,000000,25.7,25.7,25,25.08,1050276,0
+MTG.US,D,20240906,000000,25.18,25.435,24.85,24.91,1174961,0
+MTG.US,D,20240909,000000,24.99,25.065,24.6,24.85,1438352,0
+MTG.US,D,20240910,000000,24.92,25.11,24.71,25.07,1543124,0
+MTG.US,D,20240911,000000,24.81,24.86,24.055,24.38,2028125,0
+MTG.US,D,20240912,000000,24.37,24.765,24.37,24.61,1147296,0
+MTG.US,D,20240913,000000,24.85,25.295,24.77,25.25,1470846,0
+MTG.US,D,20240916,000000,25.38,25.6,25.21,25.55,1157373,0
+MTG.US,D,20240917,000000,25.67,25.74,25.265,25.3,1328030,0
+MTG.US,D,20240918,000000,25.38,25.72,25.18,25.42,1438866,0
+MTG.US,D,20240919,000000,25.76,25.835,25.28,25.71,2079278,0
+MTG.US,D,20240920,000000,25.59,25.675,25.24,25.38,6784539,0
+MTG.US,D,20240923,000000,25.53,25.7979,25.415,25.74,1508379,0
+MTG.US,D,20240924,000000,25.67,25.885,25.25,25.29,1326226,0
+MTG.US,D,20240925,000000,25.39,25.39,25.05,25.13,1181967,0
+MTG.US,D,20240926,000000,25.27,25.53,25.25,25.38,1295359,0
+MTG.US,D,20240927,000000,25.53,25.73,25.325,25.37,873823,0
+MTG.US,D,20240930,000000,25.23,25.6,25.08,25.6,1207577,0
+MTG.US,D,20241001,000000,25.54,25.61,25.135,25.39,1253691,0
+MTG.US,D,20241002,000000,25.26,25.545,25.17,25.44,1097469,0
+MTG.US,D,20241003,000000,25.34,25.48,25.145,25.31,1042055,0
+MTG.US,D,20241004,000000,25.69,25.79,25.47,25.7,1536016,0
+MTG.US,D,20241007,000000,25.5,25.605,24.99,25.12,1663211,0
+MTG.US,D,20241008,000000,25.31,25.57,25.15,25.27,1365705,0
+MTG.US,D,20241009,000000,25.26,25.56,25.215,25.3,994280,0
+MTG.US,D,20241010,000000,25.29,25.45,25.115,25.43,1440180,0
+MTG.US,D,20241011,000000,25.58,25.81,25.515,25.67,888978,0
+MTG.US,D,20241014,000000,25.72,25.83,25.58,25.8,740553,0
+MTG.US,D,20241015,000000,25.89,26.27,25.81,25.91,952320,0
+MTG.US,D,20241016,000000,26.11,26.315,26.05,26.16,842866,0
+MTG.US,D,20241017,000000,26.37,26.525,26.04,26.39,1444085,0
+MTG.US,D,20241018,000000,26.38,26.4797,25.835,25.99,1558327,0
+MTG.US,D,20241021,000000,25.96,26.02,25.35,25.37,1328169,0
+MTG.US,D,20241022,000000,25.3,25.5,25.22,25.38,1036255,0
+MTG.US,D,20241023,000000,25.26,25.46,25.06,25.4,1216934,0
+MTG.US,D,20241024,000000,25.42,25.61,25.28,25.55,1145652,0
+MTG.US,D,20241025,000000,25.64,25.665,24.805,24.89,1262716,0
+MTG.US,D,20241028,000000,25.11,25.4,25.09,25.16,1940284,0
+MTG.US,D,20241029,000000,24.94,25.27,24.8192,25.21,1772354,0
+MTG.US,D,20241030,000000,25.18,25.71,25.18,25.36,1442707,0
+MTG.US,D,20241031,000000,25.25,25.42,25.04,25.04,1512131,0
+MTG.US,D,20241101,000000,24.75,24.79,23.4,23.56,3839556,0
+MTG.US,D,20241104,000000,23.6,23.93,23.475,23.52,2691883,0
+MTG.US,D,20241105,000000,23.57,23.945,23.36,23.85,3366299,0
+MTG.US,D,20241106,000000,25.2,25.39,23.92,24.82,2902630,0
+MTG.US,D,20241107,000000,24.69,24.77,24.16,24.56,2415125,0
+MTG.US,D,20241108,000000,24.62,24.62,24.26,24.46,1698768,0
+MTG.US,D,20241111,000000,24.67,24.955,24.67,24.91,1401405,0
+MTG.US,D,20241112,000000,24.8,25.07,24.75,24.95,1277153,0
+MTG.US,D,20241113,000000,25.09,25.09,24.675,24.69,1334887,0
+MTG.US,D,20241114,000000,24.69,24.81,24.415,24.6,1305693,0
+MTG.US,D,20241115,000000,24.65,25,24.65,24.91,1168024,0
+MTG.US,D,20241118,000000,24.92,25.015,24.775,24.79,968961,0
+MTG.US,D,20241119,000000,24.52,24.715,24.5,24.57,1227528,0
+MTG.US,D,20241120,000000,24.57,24.755,24.46,24.73,1049968,0
+MTG.US,D,20241121,000000,24.885,25.055,24.71,24.97,875846,0
+MTG.US,D,20241122,000000,25.06,25.54,25.05,25.5,1266654,0
+MTG.US,D,20241125,000000,25.8,26.56,25.7,26.33,2690336,0
+MTG.US,D,20241126,000000,26.235,26.24,25.66,26.11,1238230,0
+MTG.US,D,20241127,000000,26.19,26.52,26.045,26.11,1012514,0
+MTG.US,D,20241129,000000,26.115,26.37,26.115,26.26,592006,0
+MTG.US,D,20241202,000000,26.2087,26.275,25.86,26.03,1258126,0
+MTG.US,D,20241203,000000,26.198,26.198,25.805,25.93,1306683,0
+MTG.US,D,20241204,000000,25.915,26.03,25.4199,25.63,1152863,0
+MTG.US,D,20241205,000000,25.66,25.86,25.51,25.7,1432901,0
+MTG.US,D,20241206,000000,25.795,25.88,25.345,25.52,1007724,0
+MTG.US,D,20241209,000000,25.2069,25.2407,24.4,24.63,2063418,0
+MTG.US,D,20241210,000000,24.265,24.75,24.11,24.57,1390489,0
+MTG.US,D,20241211,000000,24.745,24.92,24.69,24.81,1649599,0
+MTG.US,D,20241212,000000,24.905,25.235,24.84,24.86,1347499,0
+MTG.US,D,20241213,000000,24.775,24.865,24.51,24.55,2152502,0
+MTG.US,D,20241216,000000,24.62,24.94,24.56,24.7,1471094,0
+MTG.US,D,20241217,000000,24.585,24.765,24.23,24.29,1282830,0
+MTG.US,D,20241218,000000,24.18,24.41,23.28,23.38,1607923,0
+MTG.US,D,20241219,000000,23.39,23.8425,23.31,23.32,2080395,0
+MTG.US,D,20241220,000000,23.12,23.79,22.98,23.66,5682370,0
+MTG.US,D,20241223,000000,23.49,23.69,23.38,23.68,1265388,0
+MTG.US,D,20241224,000000,23.62,23.9,23.565,23.82,720741,0
+MTG.US,D,20241226,000000,23.68,24.03,23.67,24,1290644,0
+MTG.US,D,20241227,000000,23.87,24.06,23.55,23.69,846461,0
+MTG.US,D,20241230,000000,23.515,23.805,23.356,23.65,868022,0
+MTG.US,D,20241231,000000,23.68,23.95,23.66,23.71,1552002,0
+MTG.US,D,20250102,000000,23.82,23.955,23.6,23.67,1571063,0
+MTG.US,D,20250103,000000,23.735,23.91,23.6,23.85,1548230,0
+MTG.US,D,20250106,000000,23.99,23.99,23.4,23.43,1551201,0
+MTG.US,D,20250107,000000,23.56,23.71,23.285,23.44,1776685,0
+MTG.US,D,20250108,000000,23.27,23.63,23.13,23.63,1729793,0
+MTG.US,D,20250110,000000,23.265,23.305,22.84,22.89,1885468,0
+MTG.US,D,20250113,000000,22.71,23.21,22.71,23.18,1631080,0
+MTG.US,D,20250114,000000,23.28,23.84,23.28,23.7,1934633,0
+MTG.US,D,20250115,000000,24.125,24.19,23.87,24.04,1720027,0
+MTG.US,D,20250116,000000,24,24.4,23.93,24.34,1409700,0
+MTG.US,D,20250117,000000,24.34,24.65,24.26,24.46,1954303,0
+MTG.US,D,20250121,000000,24.585,24.805,24.48,24.56,1164291,0
+MTG.US,D,20250122,000000,24.42,24.755,24.37,24.6,1492911,0
+MTG.US,D,20250123,000000,24.465,24.89,24.41,24.79,1685578,0
+MTG.US,D,20250124,000000,24.65,24.82,24.61,24.75,1298567,0
+MTG.US,D,20250127,000000,24.89,25.635,24.76,25.58,1792685,0
+MTG.US,D,20250128,000000,25.5,25.72,25.41,25.47,1243198,0
+MTG.US,D,20250129,000000,25.47,25.69,25.14,25.31,1134175,0
+MTG.US,D,20250130,000000,25.475,25.88,25.475,25.71,917378,0
+MTG.US,D,20250131,000000,25.6,25.75,25.345,25.54,1780958,0
+MTG.US,D,20250203,000000,24.85,25.49,24.82,25.14,2192752,0
+MTG.US,D,20250204,000000,25.41,26.07,25.05,25.59,2938318,0
+MTG.US,D,20250205,000000,25.57,25.63,25.22,25.52,1832761,0
+MTG.US,D,20250206,000000,25.83,25.83,25.255,25.46,1686280,0
+MTG.US,D,20250207,000000,25.33,25.47,25.13,25.26,1968216,0
+MTG.US,D,20250210,000000,25.29,25.2993,24.965,25.01,1398254,0
+MTG.US,D,20250211,000000,24.91,25.07,24.73,24.73,1585678,0
+MTG.US,D,20250212,000000,24.52,24.53,24.02,24.13,1474548,0
+MTG.US,D,20250213,000000,24.2,24.565,24.04,24.53,1439782,0
+MTG.US,D,20250214,000000,24.5,24.805,24.39,24.69,2342155,0
+MTG.US,D,20250218,000000,24.63,24.78,24.33,24.75,1986818,0
+MTG.US,D,20250219,000000,24.59,24.92,24.47,24.55,1902080,0
+MTG.US,D,20250220,000000,24.58,24.63,24.39,24.42,1314607,0
+MTG.US,D,20250221,000000,24.61,24.735,23.94,23.97,1842481,0
+MTG.US,D,20250224,000000,24.12,24.21,23.87,23.88,2142648,0
+MTG.US,D,20250225,000000,24.06,24.306,23.81,24.09,1971484,0
+MTG.US,D,20250226,000000,24,24.23,23.93,24.11,2029283,0
+MTG.US,D,20250227,000000,24.165,24.545,24.08,24.27,1500472,0
+MTG.US,D,20250228,000000,24.438,24.61,24.26,24.61,2550621,0
+MTG.US,D,20250303,000000,24.55,24.98,24.37,24.57,1379979,0
+MTG.US,D,20250304,000000,24.39,24.39,23.61,23.62,1533418,0
+MTG.US,D,20250305,000000,23.51,23.845,23.37,23.74,1679449,0
+MTG.US,D,20250306,000000,23.67,23.7,23.36,23.62,1857788,0
+MTG.US,D,20250307,000000,23.6,23.885,23.34,23.79,2018574,0
+MTG.US,D,20250310,000000,23.69,23.88,23.15,23.23,2507832,0
+MTG.US,D,20250311,000000,23.32,23.38,22.63,22.81,2293744,0
+MTG.US,D,20250312,000000,22.99,23,22.5,22.6,2507271,0
+MTG.US,D,20250313,000000,22.715,23.1,22.47,22.56,2852855,0
+MTG.US,D,20250314,000000,22.755,23.14,22.56,23.1,1978780,0
+MTG.US,D,20250317,000000,22.92,23.09,22.3,23.05,4155031,0
+MTG.US,D,20250318,000000,23.16,23.37,23.02,23.2,3134835,0
+MTG.US,D,20250319,000000,23.34,23.51,23.12,23.41,3950912,0
+MTG.US,D,20250320,000000,23.36,23.85,23.28,23.71,2816152,0
+MTG.US,D,20250321,000000,23.645,23.77,23.3,23.55,23038337,0
+MTG.US,D,20250324,000000,23.81,24.11,23.56,24.06,2629625,0
+MTG.US,D,20250325,000000,24.18,24.43,24.13,24.29,1755854,0
+MTG.US,D,20250326,000000,24.365,24.875,24.365,24.74,2003915,0
+MTG.US,D,20250327,000000,24.85,25.01,24.69,24.83,2262571,0
+MTG.US,D,20250328,000000,24.885,24.98,24.355,24.4,1718405,0
+MTG.US,D,20250331,000000,24.28,24.93,24.19,24.78,2828935,0
+MTG.US,D,20250401,000000,24.805,25.255,24.74,25.17,2055519,0
+MTG.US,D,20250402,000000,25.035,25.57,24.95,25.55,2260032,0
+MTG.US,D,20250403,000000,24.78,25.19,24.1,24.32,2255182,0
+MTG.US,D,20250404,000000,23.55,23.6,22.775,23.14,3169312,0
+MTG.US,D,20250407,000000,22.39,23.815,22.15,22.52,2635485,0
+MTG.US,D,20250408,000000,23.36,23.46,22.12,22.43,2322863,0
+MTG.US,D,20250409,000000,22.08,24.01,21.94,23.89,2638933,0
+MTG.US,D,20250410,000000,23.64,23.72,22.68,23.21,2510866,0
+MTG.US,D,20250411,000000,23.26,23.96,22.95,23.94,2341615,0
+MTG.US,D,20250414,000000,24.28,24.54,24.14,24.3,2177569,0
+MTG.US,D,20250415,000000,24.43,24.705,24.26,24.29,2041211,0
+MTG.US,D,20250416,000000,24.3,24.5,23.63,23.84,2548983,0
+MTG.US,D,20250417,000000,23.89,24.27,23.83,24.03,1681155,0
+MTG.US,D,20250421,000000,23.92,23.93,23.24,23.4,1707720,0
+MTG.US,D,20250422,000000,23.62,24.265,23.59,24.2,1855086,0
+MTG.US,D,20250423,000000,24.57,24.94,24,24.15,1957087,0
+MTG.US,D,20250424,000000,24.3,24.72,24,24.71,2374708,0
+MTG.US,D,20250425,000000,24.62,24.64,24.14,24.22,1505547,0
+MTG.US,D,20250428,000000,24.23,24.605,24.23,24.56,1375908,0
+MTG.US,D,20250429,000000,24.42,24.78,24.4,24.68,1986885,0
+MTG.US,D,20250430,000000,24.51,25.035,24.3,24.91,2889874,0
+MTG.US,D,20250501,000000,25.1,25.775,24.59,25.31,2206997,0
+MTG.US,D,20250502,000000,25.565,26.22,25.565,26.1,2048805,0
+MTG.US,D,20250505,000000,25.97,26.1899,25.875,26.04,1306380,0
+MTG.US,D,20250506,000000,25.925,26.14,25.84,26.01,1386878,0
+MTG.US,D,20250507,000000,26.18,26.36,26.06,26.2,1492499,0
+MTG.US,D,20250508,000000,26.38,26.59,26.235,26.24,1200045,0
+MTG.US,D,20250509,000000,26.36,26.395,25.955,26.17,1261942,0
+MTG.US,D,20250512,000000,26.688,26.91,26.33,26.58,1846815,0
+MTG.US,D,20250513,000000,26.67,26.72,26.4,26.59,1291979,0
+MTG.US,D,20250514,000000,26.66,26.77,26.085,26.24,1571034,0
+MTG.US,D,20250515,000000,26.28,26.375,26.14,26.35,1795641,0
+MTG.US,D,20250516,000000,26.21,26.92,26.21,26.9,1946564,0
+MTG.US,D,20250519,000000,26.73,26.83,26.61,26.7,1315065,0
+MTG.US,D,20250520,000000,26.82,26.915,26.58,26.61,1468345,0
+MTG.US,D,20250521,000000,26.45,26.47,25.96,25.99,1652414,0
+MTG.US,D,20250522,000000,26.01,26.26,25.84,26.13,1726072,0
+MTG.US,D,20250523,000000,25.83,26.11,25.79,25.99,1365114,0
+MTG.US,D,20250527,000000,26.33,26.64,25.96,26.62,1389688,0
+MTG.US,D,20250528,000000,26.64,26.715,26.395,26.43,1622980,0
+MTG.US,D,20250529,000000,26.47,26.535,26.24,26.52,1259441,0
+MTG.US,D,20250530,000000,26.47,26.595,26.37,26.45,1976950,0
+MTG.US,D,20250602,000000,26.31,26.36,26.01,26.32,1202231,0
+MTG.US,D,20250603,000000,26.27,26.57,26.065,26.47,1899664,0
+MTG.US,D,20250604,000000,26.46,26.555,26.06,26.06,1289279,0
+MTG.US,D,20250605,000000,26.11,26.175,25.89,26.02,1121996,0
+MTG.US,D,20250606,000000,26.23,26.4,26.09,26.31,878088,0
+MTG.US,D,20250609,000000,26.4,26.4,25.855,26.05,1198123,0
+MTG.US,D,20250610,000000,26.08,26.35,26.03,26.23,996143,0
+MTG.US,D,20250611,000000,26.35,26.785,26.25,26.54,2361771,0
+MTG.US,D,20250612,000000,26.39,26.915,26.21,26.9,1614338,0
+MTG.US,D,20250613,000000,26.635,27.119,26.635,26.85,1880434,0
+MTG.US,D,20250616,000000,27.015,27.335,26.895,26.94,2036954,0
+MTG.US,D,20250617,000000,26.94,26.94,26.125,26.42,2469572,0
+MTG.US,D,20250618,000000,26.47,27.14,26.47,26.95,2266684,0
+MTG.US,D,20250620,000000,27.06,27.165,26.91,27.02,6736161,0
+MTG.US,D,20250623,000000,27.095,27.74,27.01,27.71,2358457,0
+MTG.US,D,20250624,000000,27.95,28.28,27.85,28.1,3239676,0
+MTG.US,D,20250625,000000,27.98,28.055,27.42,27.47,1643002,0
+MTG.US,D,20250626,000000,27.585,27.73,27.42,27.6,2005026,0
+MTG.US,D,20250627,000000,27.61,27.8,27.505,27.67,3319090,0
+MTG.US,D,20250630,000000,27.7606,27.855,27.57,27.84,2341924,0
+MTG.US,D,20250701,000000,27.71,28.345,27.71,28.2,2091253,0
+MTG.US,D,20250702,000000,28.16,28.24,27.81,27.91,1745189,0
+MTG.US,D,20250703,000000,28.055,28.67,27.96,28.52,3959385,0
+MTG.US,D,20250707,000000,28.315,28.32,27.33,27.42,2383458,0
+MTG.US,D,20250708,000000,27.3,27.64,27.225,27.25,2213621,0
+MTG.US,D,20250709,000000,27.28,27.3,26.57,26.58,2858779,0
+MTG.US,D,20250710,000000,26.54,26.6,25.7801,25.87,3844355,0
+MTG.US,D,20250711,000000,25.755,25.795,25.1448,25.26,3982282,0
+MTG.US,D,20250714,000000,25.25,25.6493,25.16,25.54,2694097,0
+MTG.US,D,20250715,000000,25.495,25.7,24.99,25.06,2944112,0
+MTG.US,D,20250716,000000,25.145,25.24,24.775,25.11,3060957,0
+MTG.US,D,20250717,000000,25.155,25.32,24.975,25.31,2532328,0
+MTG.US,D,20250718,000000,25.36,25.47,25.125,25.2,1866800,0
+MTG.US,D,20250721,000000,25.37,25.64,25.23,25.49,2104964,0
+MTG.US,D,20250722,000000,25.49,25.84,25.49,25.72,2573618,0
+MTG.US,D,20250723,000000,25.82,25.86,25.63,25.74,1709305,0
+MTG.US,D,20250724,000000,25.67,25.84,25.515,25.56,1760462,0
+MTG.US,D,20250725,000000,25.56,25.74,25.4765,25.63,1660279,0
+MTG.US,D,20250728,000000,25.665,25.665,25.355,25.54,2259936,0
+MTG.US,D,20250729,000000,25.73,25.88,25.655,25.68,1942341,0
+MTG.US,D,20250730,000000,25.71,25.805,25.265,25.37,2085840,0
+MTG.US,D,20250731,000000,25.805,26.215,25.53,25.9,3639958,0
+MTG.US,D,20250801,000000,25.965,26.35,25.85,26.28,2466354,0
+MTG.US,D,20250804,000000,26.45,26.72,26.33,26.72,1928099,0
+MTG.US,D,20250805,000000,26.8,26.955,26.665,26.94,1799138,0
+MTG.US,D,20250806,000000,27,27.195,26.865,27.03,1916222,0
+MTG.US,D,20250807,000000,26.975,27.03,26.38,26.46,2285173,0
+MTG.US,D,20250808,000000,26.61,27.345,26.56,27.17,2097627,0
+MTG.US,D,20250811,000000,27.19,27.49,27.14,27.33,1524407,0
+MTG.US,D,20250812,000000,27.475,27.76,27.25,27.52,2559496,0
+MTG.US,D,20250813,000000,27.73,27.805,27.36,27.76,3152513,0
+MTG.US,D,20250814,000000,27.65,27.879,27.485,27.86,2079719,0
+MTG.US,D,20250815,000000,27.86,27.94,27.43,27.51,1743989,0
+MTG.US,D,20250818,000000,27.4574,27.46,27.155,27.26,1321360,0
+MTG.US,D,20250819,000000,27.26,27.6,27.2,27.46,1420959,0
+MTG.US,D,20250820,000000,27.545,27.6,27.31,27.5,2069863,0
+MTG.US,D,20250821,000000,27.445,27.695,27.38,27.54,1301013,0
+MTG.US,D,20250822,000000,27.645,28.2,27.645,28.15,1332913,0
+MTG.US,D,20250825,000000,28.13,28.175,27.91,27.92,1068356,0
+MTG.US,D,20250826,000000,27.915,27.9759,27.745,27.85,1992457,0
+MTG.US,D,20250827,000000,27.76,28.055,27.66,28,1385514,0
+MTG.US,D,20250828,000000,28.13,28.13,27.465,27.68,1201469,0
+MTG.US,D,20250829,000000,27.705,27.87,27.65,27.83,1578107,0
+MTG.US,D,20250902,000000,27.63,27.83,27.48,27.83,1371192,0
+MTG.US,D,20250903,000000,27.755,28.11,27.64,28.05,1196561,0
+MTG.US,D,20250904,000000,28.235,28.46,28.135,28.44,1580664,0
+MTG.US,D,20250905,000000,28.49,28.71,28.22,28.4,1659213,0
+MTG.US,D,20250908,000000,28.425,28.48,28.07,28.41,1252881,0
+MTG.US,D,20250909,000000,28.4,28.495,28.1,28.25,1175754,0
+MTG.US,D,20250910,000000,28.145,28.5,28.07,28.37,1483682,0
+MTG.US,D,20250911,000000,28.39,28.98,28.35,28.92,1751516,0
+MTG.US,D,20250912,000000,28.785,28.86,28.42,28.43,1538179,0
+MTG.US,D,20250915,000000,28.345,28.4,27.95,27.99,1745201,0
+MTG.US,D,20250916,000000,28.01,28.08,27.745,27.88,1722669,0
+MTG.US,D,20250917,000000,27.99,28.36,27.8,28,2489920,0
+MTG.US,D,20250918,000000,28.135,29.01,28.06,28.5,4176452,0
+MTG.US,D,20250919,000000,28.28,28.65,28.26,28.33,10318019,0
+MTG.US,D,20250922,000000,28.42,28.42,28.055,28.12,2638213,0
+MTG.US,D,20250923,000000,28.235,28.47,28.155,28.27,3923679,0
+MTG.US,D,20250924,000000,28.39,28.53,28.17,28.52,1780139,0
+MTG.US,D,20250925,000000,28.42,28.555,28.273,28.39,1346666,0
+MTG.US,D,20250926,000000,28.58,28.77,28.46,28.77,1215755,0
+MTG.US,D,20250929,000000,28.71,28.8,28.22,28.44,1517847,0
+MTG.US,D,20250930,000000,28.39,28.67,28.24,28.37,1526851,0
+MTG.US,D,20251001,000000,28.295,28.375,28.03,28.1,1938514,0
+MTG.US,D,20251002,000000,27.93,27.97,27.39,27.75,1660931,0
+MTG.US,D,20251003,000000,27.84,27.92,27.33,27.51,1578049,0
+MTG.US,D,20251006,000000,27.66,27.67,27.13,27.23,1645354,0
+MTG.US,D,20251007,000000,27.23,27.34,26.985,27.04,1743875,0
+MTG.US,D,20251008,000000,27.31,27.34,26.955,26.98,1363455,0
+MTG.US,D,20251009,000000,27.005,27.08,26.675,26.88,1505212,0
+MTG.US,D,20251010,000000,27.01,27.055,26.64,26.73,1574619,0
+MTG.US,D,20251013,000000,26.84,27.085,26.65,26.96,1678060,0
+MTG.US,D,20251014,000000,26.89,27.745,26.89,27.66,1958396,0
+MTG.US,D,20251015,000000,27.66,27.88,27.19,27.37,1994612,0
+MTG.US,D,20251016,000000,27.28,27.28,26.365,26.56,1950043,0
+MTG.US,D,20251017,000000,26.58,26.97,26.58,26.92,1449647,0
+MTG.US,D,20251020,000000,27.19,27.19,26.715,27.07,1392294,0
+MTG.US,D,20251021,000000,27.01,27.405,26.89,27.17,1666173,0
+MTG.US,D,20251022,000000,27.2,27.49,27.06,27.36,1430829,0
+MTG.US,D,20251023,000000,27.495,27.72,27.33,27.43,1834973,0
+MTG.US,D,20251024,000000,27.46,27.71,27.365,27.38,1717111,0
+MTG.US,D,20251027,000000,27.355,27.389,26.895,26.99,1737954,0
+MTG.US,D,20251028,000000,26.96,26.995,26.67,26.77,1592289,0
+MTG.US,D,20251029,000000,26.65,26.81,26.185,26.36,2923733,0
+MTG.US,D,20251030,000000,26.2,27.54,26.2,27.5,3032131,0
+MTG.US,D,20251031,000000,27.39,27.715,27.295,27.42,2659667,0
+MTG.US,D,20251103,000000,27.28,27.735,26.95,27.68,1572313,0
+MTG.US,D,20251104,000000,27.66,28.0881,27.545,28.07,1217386,0
+MTG.US,D,20251105,000000,28.1,28.15,27.72,28.07,1935037,0
+MTG.US,D,20251106,000000,27.94,28.18,27.605,27.64,1394464,0
+MTG.US,D,20251107,000000,27.39,28.04,27.185,28.03,1582086,0
+MTG.US,D,20251110,000000,27.88,28.415,27.78,28.29,1560390,0
+MTG.US,D,20251111,000000,28.43,28.56,28.25,28.48,938474,0
+MTG.US,D,20251112,000000,28.3,28.6,28.3,28.47,1281520,0
+MTG.US,D,20251113,000000,28.4525,28.54,28.15,28.19,1341481,0
+MTG.US,D,20251114,000000,28.14,28.255,27.91,28.21,1245686,0
+MTG.US,D,20251117,000000,28.125,28.3,27.52,27.6,1124456,0
+MTG.US,D,20251118,000000,27.43,27.95,27.43,27.82,1356774,0
+MTG.US,D,20251119,000000,27.885,28.065,27.787,27.82,1201516,0
+MTG.US,D,20251120,000000,28,28.41,27.817,28,1173182,0
+MTG.US,D,20251121,000000,28.13,28.59,28,28.29,1053641,0
+MTG.US,D,20251124,000000,28.255,28.4,28.13,28.17,1964454,0
+MTG.US,D,20251125,000000,28.37,28.66,28.23,28.44,1698892,0
+MTG.US,D,20251126,000000,28.455,28.681,28.375,28.38,1708533,0
+MTG.US,D,20251128,000000,28.545,28.65,28.33,28.35,922357,0
+MTG.US,D,20251201,000000,28.27,28.53,28.1865,28.53,1606153,0
+MTG.US,D,20251202,000000,28.58,28.7,28.33,28.37,1439218,0
+MTG.US,D,20251203,000000,28.37,28.65,28.2,28.28,1297549,0
+MTG.US,D,20251204,000000,28.19,28.235,27.805,27.92,1133612,0
+MTG.US,D,20251205,000000,27.83,28.08,27.81,27.99,1486826,0
+MTG.US,D,20251208,000000,27.945,27.955,27.575,27.75,1424034,0
+MTG.US,D,20251209,000000,27.825,28.125,27.58,27.79,1465523,0
+MTG.US,D,20251210,000000,27.73,29.079,27.64,28.97,3132587,0
+MTG.US,D,20251211,000000,29.16,29.21,28.81,29.09,1747907,0
+MTG.US,D,20251212,000000,29.11,29.2,28.815,29.01,1233965,0
+MTG.US,D,20251215,000000,29.05,29.26,28.78,29.15,1922030,0
+MTG.US,D,20251216,000000,29.175,29.47,28.95,29.08,1663315,0
+MTG.US,D,20251217,000000,29.15,29.61,28.95,29.4,1654346,0
+MTG.US,D,20251218,000000,29.5,29.97,29.35,29.86,1841461,0
+MTG.US,D,20251219,000000,29.91,29.91,29.43,29.63,5607006,0
+MTG.US,D,20251222,000000,29.595,29.81,29.57,29.66,1937978,0
+MTG.US,D,20251223,000000,29.6041,29.81,29.55,29.68,1726966,0
+MTG.US,D,20251224,000000,29.84,29.91,29.66,29.72,554926,0
+MTG.US,D,20251226,000000,29.73,29.82,29.605,29.79,949518,0
+MTG.US,D,20251229,000000,29.89,29.89,29.48,29.7,1462703,0
+MTG.US,D,20251230,000000,29.72,29.72,29.49,29.6,1016962,0
+MTG.US,D,20251231,000000,29.6,29.7,29.165,29.22,1564271,0
+MTG.US,D,20260102,000000,29.1,29.3,28.82,29.15,1327562,0
+MTG.US,D,20260105,000000,29.015,29.785,28.95,29.56,1836500,0
+MTG.US,D,20260106,000000,29.55,29.55,28.67,28.98,1982796,0
+MTG.US,D,20260107,000000,29.05,29.19,28.67,28.74,1594402,0
+MTG.US,D,20260108,000000,28.675,29.105,28.645,29.08,1768767,0
+MTG.US,D,20260109,000000,29.125,29.39,29.005,29.01,1670916,0
+MTG.US,D,20260112,000000,28.805,28.805,27.79,27.9,2427880,0
+MTG.US,D,20260113,000000,27.83,27.85,25.62,25.7,5198424,0
+MTG.US,D,20260114,000000,25.7,26.29,25.6,26.12,3804268,0
+MTG.US,D,20260115,000000,26.35,26.605,25.9,26.2,2419995,0
+MTG.US,D,20260116,000000,26.22,26.47,26.19,26.41,2506945,0
+MTG.US,D,20260120,000000,26.18,26.61,26.1284,26.34,2457533,0
+MTG.US,D,20260121,000000,26.31,26.845,26.125,26.68,2290473,0
+MTG.US,D,20260122,000000,26.7,26.885,26.56,26.88,1991459,0
+MTG.US,D,20260123,000000,26.835,26.85,26.06,26.27,2058799,0
+MTG.US,D,20260126,000000,26.34,26.74,26.34,26.49,2086524,0
+MTG.US,D,20260127,000000,26.45,26.635,26.36,26.49,2400286,0
+MTG.US,D,20260128,000000,26.42,26.72,26.35,26.43,2511257,0
+MTG.US,D,20260129,000000,26.555,27.02,26.51,27.01,2398445,0
+MTG.US,D,20260130,000000,26.69,27.105,26.61,26.92,2450369,0
+MTG.US,D,20260202,000000,26.925,27.655,26.83,27.55,4224434,0
+MTG.US,D,20260203,000000,26,26.87,25.41,26.12,4294334,0
+MTG.US,D,20260204,000000,26.16,26.915,26.125,26.6,3103006,0
+MTG.US,D,20260205,000000,26.705,27.315,26.65,27.27,2534023,0
+MTG.US,D,20260206,000000,27.385,27.81,27.22,27.31,2300990,0
+MTG.US,D,20260209,000000,27.16,27.245,26.58,26.62,1987951,0
+MTG.US,D,20260210,000000,26.74,26.945,26.55,26.84,1452996,0
+MTG.US,D,20260211,000000,27.02,27.5,26.89,27.36,1879901,0
+MTG.US,D,20260212,000000,27.61,27.62,27.26,27.42,2607193,0
+MTG.US,D,20260213,000000,27.315,27.32,26.41,26.66,3315104,0
+MTG.US,D,20260217,000000,26.5,27.04,26.44,26.85,2064617,0
+MTG.US,D,20260218,000000,26.83,27.07,26.52,26.78,1946426,0
diff --git a/daily/us/nyse stocks/2/mue.us.txt b/daily/us/nyse stocks/2/mue.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01cda4c745228f0b5cc4542e83f0eb5329ef5322
--- /dev/null
+++ b/daily/us/nyse stocks/2/mue.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUE.US,D,20050225,000000,7.02929,7.05776,7.02929,7.04716,78618.113847324,0
+MUE.US,D,20050228,000000,7.04716,7.0626,7.03799,7.04195,109760.28560578,0
+MUE.US,D,20050301,000000,7.02369,7.05776,7.01761,7.03304,43823.548254125,0
+MUE.US,D,20050302,000000,7.02369,7.05776,7.02369,7.05776,58053.075808178,0
+MUE.US,D,20050303,000000,7.03799,7.07495,7.03304,7.06869,56136.26804291,0
+MUE.US,D,20050304,000000,7.06869,7.10848,7.0626,7.09196,74969.862222776,0
+MUE.US,D,20050307,000000,7.09727,7.09727,7.0626,7.08116,45364.450444682,0
+MUE.US,D,20050308,000000,7.09196,7.09727,7.03799,7.0626,109180.37617923,0
+MUE.US,D,20050309,000000,7.02369,7.03799,6.96189,6.9982,95344.358593198,0
+MUE.US,D,20050310,000000,7.01296,7.01761,6.95551,6.97116,96495.893025926,0
+MUE.US,D,20050311,000000,6.9444,6.9444,6.88503,6.89324,73421.711164388,0
+MUE.US,D,20050314,000000,6.86445,6.87903,6.84707,6.87101,71702.693935678,0
+MUE.US,D,20050315,000000,6.8883,6.8883,6.7872,6.79232,100913.56019321,0
+MUE.US,D,20050316,000000,6.81259,6.81259,6.74877,6.77744,123203.82877635,0
+MUE.US,D,20050317,000000,6.78238,6.82486,6.76267,6.82486,64388.586293272,0
+MUE.US,D,20050318,000000,6.81936,6.81936,6.76874,6.76874,67279.84900566,0
+MUE.US,D,20050321,000000,6.8034,6.8034,6.71642,6.75262,86878.716518068,0
+MUE.US,D,20050322,000000,6.7393,6.75262,6.70648,6.711,49980.943701064,0
+MUE.US,D,20050323,000000,6.68406,6.68406,6.55418,6.58546,147245.21671717,0
+MUE.US,D,20050324,000000,6.55969,6.60313,6.53304,6.59724,68438.632306219,0
+MUE.US,D,20050328,000000,6.58055,6.58055,6.53778,6.5428,53815.59478415,0
+MUE.US,D,20050329,000000,6.52908,6.55969,6.48823,6.51353,144164.44788861,0
+MUE.US,D,20050330,000000,6.52908,6.54839,6.49374,6.54839,187224.79391529,0
+MUE.US,D,20050331,000000,6.53304,6.61897,6.53304,6.59097,86687.139296796,0
+MUE.US,D,20050401,000000,6.63357,6.68957,6.63357,6.68957,81502.12769188,0
+MUE.US,D,20050404,000000,6.68406,6.68957,6.65712,6.68406,48059.993725608,0
+MUE.US,D,20050405,000000,6.68406,6.68957,6.64794,6.65249,80157.980485334,0
+MUE.US,D,20050406,000000,6.68957,6.70648,6.66319,6.69999,58438.301355816,0
+MUE.US,D,20050407,000000,6.68406,6.70648,6.67344,6.69441,72855.263920952,0
+MUE.US,D,20050408,000000,6.68957,6.68957,6.63742,6.65712,47284.364867593,0
+MUE.US,D,20050411,000000,6.65712,6.67827,6.62399,6.66319,94383.365829198,0
+MUE.US,D,20050412,000000,6.67344,6.70648,6.64794,6.70648,79002.303842418,0
+MUE.US,D,20050413,000000,6.66756,6.69999,6.66319,6.66756,65362.005687845,0
+MUE.US,D,20050414,000000,6.65712,6.69999,6.65249,6.68406,98607.38467011,0
+MUE.US,D,20050415,000000,6.68957,6.71642,6.68406,6.71642,65548.405146379,0
+MUE.US,D,20050418,000000,6.72771,6.73342,6.69999,6.73342,56316.454186159,0
+MUE.US,D,20050419,000000,6.73342,6.76267,6.73342,6.75262,44983.367107231,0
+MUE.US,D,20050420,000000,6.75262,6.75262,6.70648,6.72771,20765.935233346,0
+MUE.US,D,20050421,000000,6.7393,6.75881,6.70648,6.711,80157.980485334,0
+MUE.US,D,20050422,000000,6.711,6.75262,6.711,6.72211,48059.993725608,0
+MUE.US,D,20050425,000000,6.72211,6.75881,6.72211,6.7393,40561.557729763,0
+MUE.US,D,20050426,000000,6.75881,6.79232,6.74403,6.79232,56713.070811819,0
+MUE.US,D,20050427,000000,6.77233,6.8034,6.76267,6.7872,70550.123950402,0
+MUE.US,D,20050428,000000,6.83673,6.84138,6.79762,6.80845,37482.860006294,0
+MUE.US,D,20050429,000000,6.83673,6.8747,6.81936,6.83025,55548.074195976,0
+MUE.US,D,20050502,000000,6.82486,6.8747,6.82486,6.83673,57475.23748672,0
+MUE.US,D,20050503,000000,6.82486,6.85894,6.82486,6.84138,62479.027395836,0
+MUE.US,D,20050504,000000,6.86445,6.91264,6.84138,6.90502,66314.714031466,0
+MUE.US,D,20050505,000000,6.90502,6.91728,6.87903,6.89816,106490.01066103,0
+MUE.US,D,20050506,000000,6.89816,6.90818,6.81936,6.84138,74194.233364761,0
+MUE.US,D,20050509,000000,6.82486,6.8747,6.81936,6.86445,70735.487856389,0
+MUE.US,D,20050510,000000,6.84138,6.92733,6.84138,6.92733,94951.884177728,0
+MUE.US,D,20050511,000000,6.90818,6.92733,6.87101,6.8883,55360.639184895,0
+MUE.US,D,20050512,000000,6.8883,6.89816,6.86445,6.8747,81692.669360606,0
+MUE.US,D,20050513,000000,6.89324,6.90502,6.87903,6.90502,21344.809107352,0
+MUE.US,D,20050516,000000,6.89816,6.92239,6.88503,6.90818,83230.464893519,0
+MUE.US,D,20050517,000000,6.89816,6.90502,6.8747,6.90502,50939.865359972,0
+MUE.US,D,20050518,000000,6.90818,6.92733,6.89816,6.92733,59400.329672368,0
+MUE.US,D,20050519,000000,6.9334,6.97609,6.90502,6.97116,101114.45738741,0
+MUE.US,D,20050520,000000,6.97116,6.97116,6.90502,6.91728,46900.1748725,0
+MUE.US,D,20050523,000000,6.9334,6.97116,6.92239,6.95551,72657.473384396,0
+MUE.US,D,20050524,000000,6.96604,6.9982,6.9444,6.97116,55548.074195976,0
+MUE.US,D,20050525,000000,6.97116,6.98294,6.92239,6.96604,53428.298131415,0
+MUE.US,D,20050526,000000,6.93968,6.96604,6.93968,6.96604,32288.528428452,0
+MUE.US,D,20050527,000000,6.97116,6.98294,6.94963,6.98294,57857.356376716,0
+MUE.US,D,20050531,000000,6.97116,7.01761,6.97116,7.01761,55548.074195976,0
+MUE.US,D,20050601,000000,6.9982,7.08116,6.9982,7.05776,157819.24377886,0
+MUE.US,D,20050602,000000,7.05776,7.07495,7.04716,7.0626,82077.894908243,0
+MUE.US,D,20050603,000000,7.0626,7.08608,7.04716,7.07495,66314.714031466,0
+MUE.US,D,20050606,000000,7.05776,7.07495,7.04716,7.07495,63431.735739459,0
+MUE.US,D,20050607,000000,7.09727,7.10433,7.02369,7.06869,84389.248194077,0
+MUE.US,D,20050608,000000,7.06869,7.08116,7.04195,7.07495,101877.65961486,0
+MUE.US,D,20050609,000000,7.07495,7.08608,7.03799,7.08608,76892.883303328,0
+MUE.US,D,20050610,000000,7.01296,7.06869,7.01296,7.05285,47284.364867593,0
+MUE.US,D,20050613,000000,7.05776,7.05776,7.00871,7.01296,48641.974257256,0
+MUE.US,D,20050614,000000,7.04195,7.04195,7.00342,7.01761,37294.389442664,0
+MUE.US,D,20050615,000000,7.01296,7.05776,7.01296,7.04716,78426.536626053,0
+MUE.US,D,20050616,000000,7.05776,7.07495,7.04195,7.07495,35952.313341213,0
+MUE.US,D,20050617,000000,7.05285,7.07495,7.04716,7.06869,72464.860610575,0
+MUE.US,D,20050620,000000,7.06869,7.07495,7.04716,7.06869,78813.833278787,0
+MUE.US,D,20050621,000000,7.04716,7.06869,7.04716,7.06869,69189.407903098,0
+MUE.US,D,20050622,000000,7.06869,7.10433,7.0626,7.10433,49211.528158335,0
+MUE.US,D,20050623,000000,7.12402,7.12933,7.10848,7.12402,59400.329672368,0
+MUE.US,D,20050624,000000,7.12933,7.12933,7.11813,7.12933,30761.088421012,0
+MUE.US,D,20050627,000000,7.11195,7.15406,7.09196,7.11813,85730.288742983,0
+MUE.US,D,20050628,000000,7.08116,7.14884,7.08116,7.12402,152806.1338968,0
+MUE.US,D,20050629,000000,7.12402,7.14334,7.10848,7.13456,134164.11693822,0
+MUE.US,D,20050630,000000,7.13456,7.14884,7.10848,7.13793,106490.01066103,0
+MUE.US,D,20050701,000000,7.12933,7.15406,7.09196,7.13793,149926.26226242,0
+MUE.US,D,20050705,000000,7.15406,7.17695,7.14334,7.17317,80340.237733679,0
+MUE.US,D,20050706,000000,7.17695,7.22687,7.16757,7.19345,132830.32525713,0
+MUE.US,D,20050707,000000,7.22011,7.24812,7.2148,7.23053,147044.31952299,0
+MUE.US,D,20050708,000000,7.23053,7.27813,7.2148,7.27813,112448.58001889,0
+MUE.US,D,20050711,000000,7.27813,7.27813,7.2371,7.25313,84771.367084075,0
+MUE.US,D,20050712,000000,7.2371,7.24164,7.18167,7.23053,94951.884177728,0
+MUE.US,D,20050713,000000,7.25836,7.27813,7.2148,7.25836,141086.78571769,0
+MUE.US,D,20050714,000000,7.27265,7.27265,7.2371,7.24812,54212.21140981,0
+MUE.US,D,20050715,000000,7.24812,7.24812,7.18167,7.19991,95725.441930648,0
+MUE.US,D,20050718,000000,7.20378,7.2148,7.13456,7.16757,166465.07199723,0
+MUE.US,D,20050719,000000,7.14884,7.22011,7.13456,7.22011,120141.69989364,0
+MUE.US,D,20050720,000000,7.22011,7.23053,7.18167,7.20967,101877.65961486,0
+MUE.US,D,20050721,000000,7.20967,7.2148,7.16178,7.18718,80732.71214915,0
+MUE.US,D,20050722,000000,7.17695,7.20378,7.17695,7.19991,75742.384423149,0
+MUE.US,D,20050725,000000,7.20967,7.23053,7.19345,7.20967,83425.148772433,0
+MUE.US,D,20050726,000000,7.25313,7.25313,7.19345,7.22687,69396.51841258,0
+MUE.US,D,20050727,000000,7.22687,7.24812,7.22687,7.24812,50939.865359972,0
+MUE.US,D,20050728,000000,7.25836,7.26356,7.23053,7.23053,96301.209147012,0
+MUE.US,D,20050729,000000,7.22687,7.24164,7.20378,7.2148,114952.54607854,0
+MUE.US,D,20050801,000000,7.18718,7.20967,7.15406,7.20378,105722.66622341,0
+MUE.US,D,20050802,000000,7.2148,7.22011,7.18167,7.20967,58817.313588171,0
+MUE.US,D,20050803,000000,7.2148,7.2148,7.18167,7.20378,51514.59702379,0
+MUE.US,D,20050804,000000,7.2148,7.23053,7.19991,7.22687,64013.716271108,0
+MUE.US,D,20050805,000000,7.20967,7.22687,7.17317,7.20967,38827.00721284,0
+MUE.US,D,20050808,000000,7.18167,7.18167,7.13456,7.14334,84577.718757708,0
+MUE.US,D,20050809,000000,7.12933,7.15743,7.10848,7.14334,109760.28560578,0
+MUE.US,D,20050810,000000,7.15406,7.18167,7.14884,7.17317,48641.974257256,0
+MUE.US,D,20050811,000000,7.11195,7.16757,7.11195,7.15406,42483.543257767,0
+MUE.US,D,20050812,000000,7.16178,7.16178,7.13793,7.14334,13831.875375845,0
+MUE.US,D,20050815,000000,7.14334,7.14884,7.12402,7.14884,90727.865336815,0
+MUE.US,D,20050816,000000,7.14884,7.14884,7.08116,7.12402,132439.92194676,0
+MUE.US,D,20050817,000000,7.12402,7.13456,7.10433,7.13456,49786.259822149,0
+MUE.US,D,20050818,000000,7.10848,7.13793,7.10848,7.10848,64211.506807664,0
+MUE.US,D,20050819,000000,7.13793,7.14884,7.10848,7.13793,112829.66335632,0
+MUE.US,D,20050822,000000,7.12402,7.16757,7.12402,7.16757,56899.470270354,0
+MUE.US,D,20050823,000000,7.17317,7.2371,7.16178,7.2371,95725.441930648,0
+MUE.US,D,20050824,000000,7.20967,7.25313,7.20967,7.23053,135314.61581839,0
+MUE.US,D,20050825,000000,7.20967,7.24164,7.20378,7.24164,72272.247836756,0
+MUE.US,D,20050826,000000,7.25313,7.25313,7.20967,7.22011,37294.389442664,0
+MUE.US,D,20050829,000000,7.16757,7.25313,7.14884,7.16757,305244.64663928,0
+MUE.US,D,20050830,000000,7.15406,7.17317,7.11813,7.15743,489011.73059874,0
+MUE.US,D,20050831,000000,7.13793,7.19991,7.13456,7.19991,192605.52495166,0
+MUE.US,D,20050901,000000,7.20967,7.23053,7.17695,7.23053,95152.781371927,0
+MUE.US,D,20050902,000000,7.24812,7.25313,7.22011,7.25313,74017.153879153,0
+MUE.US,D,20050906,000000,7.24812,7.27265,7.24812,7.25836,86687.139296796,0
+MUE.US,D,20050907,000000,7.24812,7.29996,7.24812,7.28927,94188.681950282,0
+MUE.US,D,20050908,000000,7.29996,7.31425,7.27265,7.29996,120141.69989364,0
+MUE.US,D,20050909,000000,7.31425,7.3191,7.28927,7.29996,140504.80518604,0
+MUE.US,D,20050912,000000,7.28355,7.30568,7.23053,7.29996,109567.67283197,0
+MUE.US,D,20050913,000000,7.29996,7.31425,7.27813,7.29996,78426.536626053,0
+MUE.US,D,20050914,000000,7.3191,7.3191,7.29417,7.30944,78426.536626053,0
+MUE.US,D,20050915,000000,7.30944,7.33629,7.25836,7.26356,99379.906870482,0
+MUE.US,D,20050916,000000,7.28355,7.28355,7.25313,7.27813,104183.83513795,0
+MUE.US,D,20050919,000000,7.26356,7.27265,7.25313,7.25836,51130.407028699,0
+MUE.US,D,20050920,000000,7.25313,7.26356,7.20378,7.24812,102651.21736778,0
+MUE.US,D,20050921,000000,7.27265,7.27265,7.25836,7.26356,78618.113847324,0
+MUE.US,D,20050922,000000,7.25313,7.25836,7.19991,7.2148,97655.711879033,0
+MUE.US,D,20050923,000000,7.19345,7.20378,7.13456,7.15743,63634.704038754,0
+MUE.US,D,20050926,000000,7.16757,7.16757,7.11813,7.15743,69004.043997109,0
+MUE.US,D,20050927,000000,7.18167,7.19345,7.10848,7.11813,86878.716518068,0
+MUE.US,D,20050928,000000,7.12933,7.20967,7.10433,7.18167,98230.44354285,0
+MUE.US,D,20050929,000000,7.18167,7.22687,7.17317,7.19991,63807.641314172,0
+MUE.US,D,20050930,000000,7.20378,7.25836,7.18167,7.23053,123410.93928582,0
+MUE.US,D,20051003,000000,7.2371,7.27265,7.23053,7.25836,80157.980485334,0
+MUE.US,D,20051004,000000,7.25836,7.25836,7.23053,7.24812,70735.487856389,0
+MUE.US,D,20051005,000000,7.25836,7.27265,7.23053,7.24164,88421.689813719,0
+MUE.US,D,20051006,000000,7.23053,7.25836,7.22011,7.2371,66515.611225666,0
+MUE.US,D,20051007,000000,7.2148,7.22687,7.19345,7.20378,38827.00721284,0
+MUE.US,D,20051010,000000,7.18718,7.22687,7.17317,7.22011,103223.87792649,0
+MUE.US,D,20051011,000000,7.22011,7.25836,7.15406,7.20967,126480.31703639,0
+MUE.US,D,20051012,000000,7.2148,7.2148,7.12402,7.14334,70933.278392947,0
+MUE.US,D,20051013,000000,7.10433,7.10433,6.99172,7.00871,79395.813810436,0
+MUE.US,D,20051014,000000,6.98834,7.02369,6.95551,7.01296,58817.313588171,0
+MUE.US,D,20051017,000000,6.97609,7.04716,6.96604,6.9982,76311.938324228,0
+MUE.US,D,20051018,000000,7.00871,7.01761,6.8883,6.90502,107066.81342996,0
+MUE.US,D,20051019,000000,6.9444,6.9444,6.88503,6.92239,64211.506807664,0
+MUE.US,D,20051020,000000,6.9334,7.01296,6.91728,7.01296,73421.711164388,0
+MUE.US,D,20051021,000000,7.00342,7.0626,6.96189,7.0626,77080.318314411,0
+MUE.US,D,20051024,000000,7.0626,7.12933,7.05285,7.08116,72657.473384396,0
+MUE.US,D,20051025,000000,7.10433,7.10848,7.03304,7.05776,43444.536021771,0
+MUE.US,D,20051026,000000,7.02369,7.03304,6.97609,7.00342,55360.639184895,0
+MUE.US,D,20051027,000000,7.01296,7.03799,6.97116,6.98834,43444.536021771,0
+MUE.US,D,20051028,000000,7.00342,7.03799,6.98294,7.00342,80340.237733679,0
+MUE.US,D,20051031,000000,7.03304,7.0626,6.98294,7.02929,110717.13615959,0
+MUE.US,D,20051101,000000,7.05285,7.07495,7.02929,7.06869,76497.302230215,0
+MUE.US,D,20051102,000000,7.08116,7.08608,7.04716,7.06869,69396.51841258,0
+MUE.US,D,20051103,000000,7.06869,7.10433,7.05285,7.05776,66314.714031466,0
+MUE.US,D,20051104,000000,7.07495,7.08116,7.05776,7.08116,36131.463931914,0
+MUE.US,D,20051107,000000,7.10433,7.13456,7.07495,7.09727,148394.6800448,0
+MUE.US,D,20051108,000000,7.12933,7.15406,7.09727,7.09727,30368.614005541,0
+MUE.US,D,20051109,000000,7.13793,7.13793,7.05776,7.0626,38251.239996477,0
+MUE.US,D,20051110,000000,7.04195,7.07495,7.02929,7.04716,47857.025426313,0
+MUE.US,D,20051111,000000,7.09196,7.11195,7.0626,7.11195,82466.227113525,0
+MUE.US,D,20051114,000000,7.07495,7.10848,7.01296,7.02369,54391.362000512,0
+MUE.US,D,20051115,000000,7.01296,7.08608,7.01296,7.0626,82261.187709136,0
+MUE.US,D,20051116,000000,7.0626,7.10848,7.02369,7.09196,63634.704038754,0
+MUE.US,D,20051117,000000,7.07495,7.12933,7.07495,7.10848,53815.59478415,0
+MUE.US,D,20051118,000000,7.10433,7.11813,7.04716,7.04716,38639.572201757,0
+MUE.US,D,20051121,000000,7.02929,7.12933,7.02929,7.09727,108988.79895796,0
+MUE.US,D,20051122,000000,7.12933,7.12933,7.07495,7.12933,80157.980485334,0
+MUE.US,D,20051123,000000,7.12933,7.2371,7.11813,7.20967,51702.032034873,0
+MUE.US,D,20051125,000000,7.22011,7.2371,7.22011,7.2371,7501.5426534863,0
+MUE.US,D,20051128,000000,7.20378,7.26356,7.12933,7.18718,104955.32178579,0
+MUE.US,D,20051129,000000,7.20967,7.22687,7.16178,7.19991,128022.25477947,0
+MUE.US,D,20051130,000000,7.17695,7.23053,7.16178,7.22011,90727.865336815,0
+MUE.US,D,20051201,000000,7.17695,7.25836,7.15406,7.16178,91105.842016622,0
+MUE.US,D,20051202,000000,7.16178,7.23053,7.16178,7.19991,32489.42562265,0
+MUE.US,D,20051205,000000,7.16178,7.25313,7.14334,7.23053,61703.398537821,0
+MUE.US,D,20051206,000000,7.28355,7.28355,7.20378,7.24812,96301.209147012,0
+MUE.US,D,20051207,000000,7.2148,7.2371,7.17695,7.22011,56899.470270354,0
+MUE.US,D,20051208,000000,7.23053,7.28355,7.17695,7.28355,54391.362000512,0
+MUE.US,D,20051209,000000,7.23053,7.26356,7.22011,7.26356,48244.322079048,0
+MUE.US,D,20051212,000000,7.23053,7.28355,7.22011,7.26811,53629.195325614,0
+MUE.US,D,20051213,000000,7.19345,7.25836,7.18718,7.2148,69781.743960219,0
+MUE.US,D,20051214,000000,7.2148,7.25836,7.18167,7.24164,60545.650789811,0
+MUE.US,D,20051215,000000,7.25836,7.28355,7.24164,7.25836,77851.804962237,0
+MUE.US,D,20051216,000000,7.24164,7.26356,7.22687,7.2371,51320.948697421,0
+MUE.US,D,20051219,000000,7.23053,7.27813,7.23053,7.25836,28445.592924989,0
+MUE.US,D,20051220,000000,7.23053,7.25313,7.2148,7.25313,45562.240981238,0
+MUE.US,D,20051221,000000,7.23053,7.24812,7.20967,7.23053,51514.59702379,0
+MUE.US,D,20051222,000000,7.25836,7.25836,7.17695,7.19345,103815.17843108,0
+MUE.US,D,20051223,000000,7.23053,7.25313,7.19991,7.22011,102843.83014158,0
+MUE.US,D,20051227,000000,7.20378,7.20967,7.16178,7.17695,101114.45738741,0
+MUE.US,D,20051228,000000,7.18167,7.18167,7.13456,7.13793,114952.54607854,0
+MUE.US,D,20051229,000000,7.17695,7.20967,7.14884,7.16178,56713.070811819,0
+MUE.US,D,20051230,000000,7.14884,7.17317,7.13793,7.16757,57857.356376716,0
+MUE.US,D,20060103,000000,7.16178,7.17695,7.11195,7.11195,114952.54607854,0
+MUE.US,D,20060104,000000,7.12933,7.14334,7.08608,7.13456,147631.47781736,0
+MUE.US,D,20060105,000000,7.11813,7.14884,7.0626,7.14884,140127.86405878,0
+MUE.US,D,20060106,000000,7.17317,7.20378,7.13456,7.19345,103602.89015884,0
+MUE.US,D,20060109,000000,7.20967,7.20967,7.15743,7.18167,43057.239369038,0
+MUE.US,D,20060110,000000,7.19345,7.20967,7.17695,7.17695,19796.658048964,0
+MUE.US,D,20060111,000000,7.17695,7.19345,7.15406,7.17695,42868.768805408,0
+MUE.US,D,20060112,000000,7.18718,7.22011,7.16757,7.20967,39020.655539207,0
+MUE.US,D,20060113,000000,7.16178,7.18167,7.13793,7.17695,60168.709662551,0
+MUE.US,D,20060117,000000,7.12933,7.16757,7.11195,7.15406,90155.204778094,0
+MUE.US,D,20060118,000000,7.16178,7.16178,7.12933,7.15743,58053.075808178,0
+MUE.US,D,20060119,000000,7.14334,7.16757,7.13456,7.16178,53428.298131415,0
+MUE.US,D,20060120,000000,7.14334,7.28355,7.14334,7.20378,135716.41020679,0
+MUE.US,D,20060123,000000,7.18718,7.19345,7.14884,7.18718,71702.693935678,0
+MUE.US,D,20060124,000000,7.16757,7.20967,7.14884,7.20967,76311.938324228,0
+MUE.US,D,20060125,000000,7.18167,7.23053,7.17695,7.18718,42291.966036497,0
+MUE.US,D,20060126,000000,7.20378,7.20378,7.14334,7.17695,101486.22075193,0
+MUE.US,D,20060127,000000,7.12933,7.17695,7.12933,7.17695,87264.977618254,0
+MUE.US,D,20060130,000000,7.22011,7.25313,7.13793,7.17317,106297.39788724,0
+MUE.US,D,20060131,000000,7.13793,7.2148,7.13793,7.18167,69781.743960219,0
+MUE.US,D,20060201,000000,7.17695,7.22687,7.16178,7.19345,64957.104641805,0
+MUE.US,D,20060202,000000,7.16757,7.18718,7.14334,7.18167,56713.070811819,0
+MUE.US,D,20060203,000000,7.18718,7.18718,7.06869,7.08608,74585.672227685,0
+MUE.US,D,20060206,000000,7.03304,7.08608,7.02929,7.08608,69396.51841258,0
+MUE.US,D,20060207,000000,7.03799,7.0626,6.9982,7.02929,118408.18492926,0
+MUE.US,D,20060208,000000,6.99172,7.05776,6.99172,7.05776,39406.916639393,0
+MUE.US,D,20060209,000000,7.05776,7.15406,7.02929,7.09196,67096.556204768,0
+MUE.US,D,20060210,000000,7.10433,7.11195,7.02369,7.02929,45173.908775958,0
+MUE.US,D,20060213,000000,7.05776,7.05776,7.02369,7.04716,51514.59702379,0
+MUE.US,D,20060214,000000,7.05285,7.07495,7.01296,7.03304,65170.428466573,0
+MUE.US,D,20060215,000000,7.04195,7.05285,7.00342,7.00342,57666.814707991,0
+MUE.US,D,20060216,000000,7.00342,7.02369,6.97116,6.97116,42868.768805408,0
+MUE.US,D,20060217,000000,6.9982,7.02369,6.98294,7.01761,45364.450444682,0
+MUE.US,D,20060221,000000,7.03799,7.03799,6.9982,7.03304,37294.389442664,0
+MUE.US,D,20060222,000000,7.03304,7.03304,7.00342,7.03304,56713.070811819,0
+MUE.US,D,20060223,000000,7.02369,7.02369,6.9982,7.01296,24806.661273366,0
+MUE.US,D,20060224,000000,7.02369,7.03304,6.99172,7.00342,40173.225524481,0
+MUE.US,D,20060227,000000,7.01761,7.03304,7.00871,7.02369,31522.219543363,0
+MUE.US,D,20060228,000000,7.00871,7.04716,7.00871,7.04716,76694.057214225,0
+MUE.US,D,20060301,000000,7.02929,7.05285,6.99172,7.01761,146081.25565388,0
+MUE.US,D,20060302,000000,7.00871,7.03799,6.9334,6.98834,176275.89683145,0
+MUE.US,D,20060303,000000,6.97116,6.97116,6.94963,6.95551,52477.660892888,0
+MUE.US,D,20060306,000000,6.9444,6.98834,6.9444,6.95551,71702.693935678,0
+MUE.US,D,20060307,000000,6.9444,6.96189,6.84138,6.91264,91688.858100819,0
+MUE.US,D,20060308,000000,6.91728,6.95551,6.90818,6.95551,23451.122988797,0
+MUE.US,D,20060309,000000,6.97116,6.97609,6.9334,6.96189,45562.240981238,0
+MUE.US,D,20060310,000000,6.94963,6.96604,6.92239,6.96189,28258.157913906,0
+MUE.US,D,20060313,000000,6.97116,6.97116,6.89324,6.92239,54212.21140981,0
+MUE.US,D,20060314,000000,6.92239,6.92733,6.88503,6.92733,48825.26705815,0
+MUE.US,D,20060315,000000,6.90818,6.94963,6.90502,6.91728,62087.588532913,0
+MUE.US,D,20060316,000000,6.9444,6.96189,6.91728,6.94963,36908.128342476,0
+MUE.US,D,20060317,000000,6.93968,6.96604,6.93968,6.94963,13651.689232593,0
+MUE.US,D,20060320,000000,6.9444,6.98294,6.9334,6.9444,46710.668756324,0
+MUE.US,D,20060321,000000,6.96604,6.96604,6.91728,6.9444,19796.658048964,0
+MUE.US,D,20060322,000000,6.92239,6.97116,6.92239,6.97116,30368.614005541,0
+MUE.US,D,20060323,000000,6.97116,6.98294,6.93968,6.97116,40940.569962118,0
+MUE.US,D,20060324,000000,6.97116,6.97116,6.9444,6.96604,27871.896813719,0
+MUE.US,D,20060327,000000,6.97116,6.98834,6.95551,6.97116,39597.458308118,0
+MUE.US,D,20060328,000000,6.97609,6.97609,6.89324,6.93968,99576.661854492,0
+MUE.US,D,20060329,000000,6.93968,6.97609,6.93968,6.97116,51130.407028699,0
+MUE.US,D,20060330,000000,6.97116,6.97116,6.9444,6.95551,28060.367377348,0
+MUE.US,D,20060331,000000,6.97609,6.97609,6.91728,6.92733,41328.902167399,0
+MUE.US,D,20060403,000000,6.92733,6.96604,6.91728,6.9334,34030.327813207,0
+MUE.US,D,20060404,000000,6.9444,6.96604,6.92733,6.96604,31522.219543363,0
+MUE.US,D,20060405,000000,6.9334,6.96189,6.92733,6.9334,27871.896813719,0
+MUE.US,D,20060406,000000,6.9444,6.9444,6.89324,6.90818,36526.00945248,0
+MUE.US,D,20060407,000000,6.90818,6.90818,6.81936,6.87903,61319.208542729,0
+MUE.US,D,20060410,000000,6.87101,6.87101,6.8034,6.84138,39791.106634484,0
+MUE.US,D,20060411,000000,6.86445,6.86445,6.76874,6.81936,66515.611225666,0
+MUE.US,D,20060412,000000,6.83025,6.83025,6.67344,6.7872,179346.31013454,0
+MUE.US,D,20060413,000000,6.75881,6.76874,6.74403,6.76267,40173.225524481,0
+MUE.US,D,20060417,000000,6.76267,6.7872,6.711,6.7393,49587.433733048,0
+MUE.US,D,20060418,000000,6.7393,6.7872,6.711,6.74877,76892.883303328,0
+MUE.US,D,20060419,000000,6.76267,6.76267,6.711,6.73342,59017.175229824,0
+MUE.US,D,20060420,000000,6.73342,6.74403,6.70648,6.72211,33644.066713021,0
+MUE.US,D,20060421,000000,6.711,6.75262,6.70648,6.74403,47095.894303962,0
+MUE.US,D,20060424,000000,6.75881,6.81936,6.75262,6.81936,46514.949324861,0
+MUE.US,D,20060425,000000,6.76874,6.79232,6.75262,6.7872,65548.405146379,0
+MUE.US,D,20060426,000000,6.8034,6.8034,6.73342,6.74403,72855.263920952,0
+MUE.US,D,20060427,000000,6.75881,6.7872,6.7393,6.75881,87076.507054625,0
+MUE.US,D,20060428,000000,6.77233,6.80845,6.77233,6.80845,50939.865359972,0
+MUE.US,D,20060501,000000,6.77233,6.82486,6.76874,6.81936,40748.992740845,0
+MUE.US,D,20060502,000000,6.79232,6.84138,6.77744,6.79762,33824.252856271,0
+MUE.US,D,20060503,000000,6.83025,6.83025,6.76874,6.79232,25750.049644062,0
+MUE.US,D,20060504,000000,6.76267,6.7872,6.76267,6.7872,41328.902167399,0
+MUE.US,D,20060505,000000,6.75262,6.78238,6.75262,6.77233,43444.536021771,0
+MUE.US,D,20060508,000000,6.77233,6.7872,6.74877,6.77744,36328.218915923,0
+MUE.US,D,20060509,000000,6.75262,6.80845,6.7393,6.74403,87076.507054625,0
+MUE.US,D,20060510,000000,6.76267,6.78238,6.74403,6.77233,47670.625967778,0
+MUE.US,D,20060511,000000,6.711,6.72771,6.69441,6.711,29798.024551914,0
+MUE.US,D,20060512,000000,6.65712,6.72211,6.65712,6.711,35747.273936824,0
+MUE.US,D,20060515,000000,6.72771,6.72771,6.65712,6.711,68247.055084947,0
+MUE.US,D,20060516,000000,6.72771,6.76267,6.68957,6.76267,65170.428466573,0
+MUE.US,D,20060517,000000,6.76267,6.76267,6.68406,6.73342,42483.543257767,0
+MUE.US,D,20060518,000000,6.69999,6.75262,6.69999,6.74877,33442.133966272,0
+MUE.US,D,20060519,000000,6.75262,6.75881,6.7393,6.74403,17492.553630962,0
+MUE.US,D,20060522,000000,6.711,6.78238,6.711,6.77744,59773.128589438,0
+MUE.US,D,20060523,000000,6.78238,6.78238,6.68406,6.76267,90727.865336815,0
+MUE.US,D,20060524,000000,6.76267,6.76267,6.69999,6.73342,55929.157533426,0
+MUE.US,D,20060525,000000,6.68957,6.7393,6.66756,6.69441,86303.984854252,0
+MUE.US,D,20060526,000000,6.69441,6.72771,6.68957,6.72771,76497.302230215,0
+MUE.US,D,20060530,000000,6.72771,6.7393,6.67827,6.68957,38827.00721284,0
+MUE.US,D,20060531,000000,6.711,6.74877,6.711,6.74877,38827.00721284,0
+MUE.US,D,20060601,000000,6.71642,6.77744,6.71642,6.75881,82466.227113525,0
+MUE.US,D,20060602,000000,6.76874,6.84138,6.75881,6.84138,86502.810943355,0
+MUE.US,D,20060605,000000,6.8034,6.8034,6.72771,6.73342,77650.907768039,0
+MUE.US,D,20060606,000000,6.72211,6.72211,6.58055,6.59097,201058.74039624,0
+MUE.US,D,20060607,000000,6.63357,6.63742,6.55418,6.58055,104183.83513795,0
+MUE.US,D,20060608,000000,6.62399,6.62399,6.51353,6.55969,69189.407903098,0
+MUE.US,D,20060609,000000,6.53304,6.63357,6.52308,6.58546,78241.172720065,0
+MUE.US,D,20060612,000000,6.55418,6.58055,6.52308,6.55418,92268.767527372,0
+MUE.US,D,20060613,000000,6.55418,6.55418,6.50339,6.51749,91105.842016622,0
+MUE.US,D,20060614,000000,6.53778,6.53778,6.46158,6.49942,44208.773801765,0
+MUE.US,D,20060615,000000,6.49942,6.49942,6.45075,6.47239,57475.23748672,0
+MUE.US,D,20060616,000000,6.45075,6.49374,6.44013,6.47713,46710.668756324,0
+MUE.US,D,20060619,000000,6.52908,6.52908,6.43415,6.47713,91302.597000631,0
+MUE.US,D,20060620,000000,6.47713,6.48823,6.3791,6.42904,136676.36741823,0
+MUE.US,D,20060621,000000,6.42904,6.43415,6.40362,6.41357,37673.401675017,0
+MUE.US,D,20060622,000000,6.41357,6.44013,6.38472,6.40362,81886.317686972,0
+MUE.US,D,20060623,000000,6.42352,6.42352,6.34762,6.35214,61902.224626926,0
+MUE.US,D,20060626,000000,6.36877,6.3791,6.33103,6.36327,27871.896813719,0
+MUE.US,D,20060627,000000,6.35748,6.36877,6.34106,6.35214,27295.094044808,0
+MUE.US,D,20060628,000000,6.37408,6.37408,6.30418,6.30418,57666.814707991,0
+MUE.US,D,20060629,000000,6.3202,6.36327,6.30418,6.36327,50365.133696156,0
+MUE.US,D,20060630,000000,6.34762,6.3791,6.34106,6.37408,87264.977618254,0
+MUE.US,D,20060703,000000,6.39407,6.40362,6.36877,6.40362,24024.819100067,0
+MUE.US,D,20060705,000000,6.38472,6.40808,6.37408,6.40808,35175.64893065,0
+MUE.US,D,20060706,000000,6.36877,6.40362,6.36877,6.38472,44208.773801765,0
+MUE.US,D,20060707,000000,6.41357,6.41357,6.37408,6.39407,38639.572201757,0
+MUE.US,D,20060710,000000,6.40362,6.40808,6.37408,6.40362,51130.407028699,0
+MUE.US,D,20060711,000000,6.38472,6.40808,6.36877,6.37408,45173.908775958,0
+MUE.US,D,20060712,000000,6.36877,6.39407,6.35214,6.39407,87842.815939713,0
+MUE.US,D,20060713,000000,6.32541,6.34762,6.3149,6.34106,87264.977618254,0
+MUE.US,D,20060714,000000,6.30418,6.33614,6.29904,6.33614,51130.407028699,0
+MUE.US,D,20060717,000000,6.33614,6.36327,6.32541,6.36327,87651.238718441,0
+MUE.US,D,20060718,000000,6.34762,6.34762,6.3202,6.33103,50939.865359972,0
+MUE.US,D,20060719,000000,6.3202,6.36327,6.3202,6.35214,59017.175229824,0
+MUE.US,D,20060720,000000,6.35748,6.36877,6.33614,6.35748,39791.106634484,0
+MUE.US,D,20060721,000000,6.3791,6.3791,6.35748,6.37408,49211.528158335,0
+MUE.US,D,20060724,000000,6.37408,6.40808,6.37408,6.40808,56136.26804291,0
+MUE.US,D,20060725,000000,6.40808,6.41357,6.36877,6.39407,97459.992447572,0
+MUE.US,D,20060726,000000,6.39861,6.48823,6.3791,6.47713,136096.45799167,0
+MUE.US,D,20060727,000000,6.49374,6.49374,6.44477,6.46158,52664.060351422,0
+MUE.US,D,20060728,000000,6.47713,6.51749,6.46158,6.50339,55744.829179985,0
+MUE.US,D,20060731,000000,6.50339,6.55969,6.47239,6.55969,125330.85370874,0
+MUE.US,D,20060801,000000,6.57108,6.60855,6.52908,6.59724,71888.057841665,0
+MUE.US,D,20060802,000000,6.63357,6.63357,6.59724,6.59724,102071.30794122,0
+MUE.US,D,20060803,000000,6.60855,6.60855,6.57108,6.59097,31708.619001898,0
+MUE.US,D,20060804,000000,6.58546,6.61897,6.56461,6.59097,28060.367377348,0
+MUE.US,D,20060807,000000,6.60313,6.61897,6.60313,6.60855,40748.992740845,0
+MUE.US,D,20060808,000000,6.58546,6.61897,6.58546,6.61897,24418.329068085,0
+MUE.US,D,20060809,000000,6.60313,6.62921,6.59097,6.62921,74388.917243676,0
+MUE.US,D,20060810,000000,6.62399,6.62399,6.58055,6.58546,39020.655539207,0
+MUE.US,D,20060811,000000,6.58055,6.64304,6.55969,6.64304,99576.661854492,0
+MUE.US,D,20060814,000000,6.61897,6.63357,6.58055,6.62921,49405.176484702,0
+MUE.US,D,20060815,000000,6.62921,6.66756,6.62399,6.66319,100913.56019321,0
+MUE.US,D,20060816,000000,6.64794,6.66756,6.64794,6.66319,46710.668756324,0
+MUE.US,D,20060817,000000,6.68957,6.68957,6.64794,6.67344,122056.43655381,0
+MUE.US,D,20060818,000000,6.68957,6.68957,6.64794,6.68957,59975.061336183,0
+MUE.US,D,20060821,000000,6.66756,6.69441,6.64304,6.69441,117255.61494399,0
+MUE.US,D,20060822,000000,6.71642,6.71642,6.67344,6.69999,49587.433733048,0
+MUE.US,D,20060823,000000,6.68406,6.68957,6.66319,6.68957,42670.97826885,0
+MUE.US,D,20060824,000000,6.68957,6.72211,6.67827,6.71642,97655.711879033,0
+MUE.US,D,20060825,000000,6.72211,6.72771,6.711,6.711,18832.55862732,0
+MUE.US,D,20060828,000000,6.73342,6.73342,6.69441,6.73342,66116.923494913,0
+MUE.US,D,20060829,000000,6.73342,6.74403,6.69999,6.7393,56316.454186159,0
+MUE.US,D,20060830,000000,6.74403,6.75881,6.711,6.75262,52477.660892888,0
+MUE.US,D,20060831,000000,6.74403,6.76267,6.7393,6.7393,61902.224626926,0
+MUE.US,D,20060901,000000,6.73342,6.77233,6.73342,6.74877,77275.002193326,0
+MUE.US,D,20060905,000000,6.78238,6.78238,6.711,6.71642,121291.16322126,0
+MUE.US,D,20060906,000000,6.73342,6.73342,6.66756,6.711,92457.238091002,0
+MUE.US,D,20060907,000000,6.68957,6.72211,6.66319,6.69441,79766.541622412,0
+MUE.US,D,20060908,000000,6.66756,6.711,6.66756,6.69441,29210.86625753,0
+MUE.US,D,20060911,000000,6.67344,6.72771,6.67344,6.711,43057.239369038,0
+MUE.US,D,20060912,000000,6.74403,6.76267,6.70648,6.70648,36328.218915923,0
+MUE.US,D,20060913,000000,6.711,6.711,6.64304,6.64304,53629.195325614,0
+MUE.US,D,20060914,000000,6.68406,6.69441,6.62921,6.66319,65170.428466573,0
+MUE.US,D,20060915,000000,6.65712,6.67344,6.60855,6.65249,62863.217390928,0
+MUE.US,D,20060918,000000,6.65712,6.65712,6.60855,6.63742,87842.815939713,0
+MUE.US,D,20060919,000000,6.65249,6.66756,6.61269,6.64304,88615.338140086,0
+MUE.US,D,20060920,000000,6.62399,6.67344,6.62399,6.67344,35566.052241024,0
+MUE.US,D,20060921,000000,6.63742,6.67827,6.63742,6.67827,27484.600160986,0
+MUE.US,D,20060922,000000,6.711,6.711,6.65712,6.711,45749.67599232,0
+MUE.US,D,20060925,000000,6.71642,6.73342,6.69441,6.72211,26915.046259907,0
+MUE.US,D,20060926,000000,6.72211,6.72211,6.68957,6.711,61902.224626926,0
+MUE.US,D,20060927,000000,6.71642,6.75262,6.68406,6.75262,115721.96162125,0
+MUE.US,D,20060928,000000,6.76267,6.76267,6.72211,6.7393,40748.992740845,0
+MUE.US,D,20060929,000000,6.75881,6.75881,6.71642,6.74403,66116.923494913,0
+MUE.US,D,20061002,000000,6.69441,6.75262,6.69441,6.75262,36719.657778848,0
+MUE.US,D,20061003,000000,6.75262,6.76874,6.7393,6.76874,35952.313341213,0
+MUE.US,D,20061004,000000,6.7393,6.76874,6.72771,6.76874,55548.074195976,0
+MUE.US,D,20061005,000000,6.7393,6.77744,6.711,6.76267,60354.073568538,0
+MUE.US,D,20061006,000000,6.76874,6.76874,6.7393,6.74403,28445.592924989,0
+MUE.US,D,20061009,000000,6.73342,6.75262,6.73342,6.7393,8263.7093283849,0
+MUE.US,D,20061010,000000,6.75881,6.77233,6.73342,6.74877,21135.627492773,0
+MUE.US,D,20061011,000000,6.76267,6.78238,6.711,6.73342,47670.625967778,0
+MUE.US,D,20061012,000000,6.711,6.711,6.63357,6.68406,91497.280879547,0
+MUE.US,D,20061013,000000,6.68406,6.68406,6.58546,6.58546,71702.693935678,0
+MUE.US,D,20061016,000000,6.53778,6.61897,6.53778,6.55969,83425.148772433,0
+MUE.US,D,20061017,000000,6.55969,6.61897,6.55969,6.59724,60930.876337449,0
+MUE.US,D,20061018,000000,6.59724,6.60855,6.56461,6.60313,64957.104641805,0
+MUE.US,D,20061019,000000,6.57582,6.62921,6.53304,6.62921,78813.833278787,0
+MUE.US,D,20061020,000000,6.63357,6.63742,6.61269,6.63742,41140.43160377,0
+MUE.US,D,20061023,000000,6.60855,6.64304,6.57582,6.64304,67462.106254006,0
+MUE.US,D,20061024,000000,6.62921,6.63742,6.59724,6.63742,43823.548254125,0
+MUE.US,D,20061025,000000,6.60855,6.63357,6.60855,6.62921,29409.692346633,0
+MUE.US,D,20061026,000000,6.63742,6.69441,6.63742,6.69441,114173.81056286,0
+MUE.US,D,20061027,000000,6.711,6.72211,6.69441,6.69999,61506.643553812,0
+MUE.US,D,20061030,000000,6.68957,6.74877,6.68957,6.74877,44208.773801765,0
+MUE.US,D,20061031,000000,6.711,6.75881,6.711,6.75881,108406.81842631,0
+MUE.US,D,20061101,000000,6.7393,6.7872,6.72771,6.77744,112448.58001889,0
+MUE.US,D,20061102,000000,6.72771,6.77744,6.72771,6.77744,53815.59478415,0
+MUE.US,D,20061103,000000,6.75881,6.75881,6.711,6.71642,27295.094044808,0
+MUE.US,D,20061106,000000,6.70648,6.74877,6.68957,6.74877,19412.468053873,0
+MUE.US,D,20061107,000000,6.7393,6.74403,6.69999,6.71642,86118.620948266,0
+MUE.US,D,20061108,000000,6.711,6.7393,6.68957,6.711,50165.272054504,0
+MUE.US,D,20061109,000000,6.69441,6.72211,6.69441,6.69441,60354.073568538,0
+MUE.US,D,20061110,000000,6.68406,6.72771,6.67344,6.69999,68613.640686733,0
+MUE.US,D,20061113,000000,6.71642,6.72211,6.68406,6.711,34606.09502957,0
+MUE.US,D,20061114,000000,6.71642,6.77744,6.71642,6.76874,78426.536626053,0
+MUE.US,D,20061115,000000,6.76267,6.78238,6.73342,6.74877,81309.514918061,0
+MUE.US,D,20061116,000000,6.72211,6.75881,6.70648,6.71642,59198.39692562,0
+MUE.US,D,20061117,000000,6.73342,6.73342,6.66319,6.72771,61506.643553812,0
+MUE.US,D,20061120,000000,6.711,6.72771,6.66319,6.68406,118223.85657581,0
+MUE.US,D,20061121,000000,6.66756,6.70648,6.66756,6.69999,54391.362000512,0
+MUE.US,D,20061122,000000,6.64794,6.69999,6.64794,6.68957,104955.32178579,0
+MUE.US,D,20061124,000000,6.68957,6.69999,6.67827,6.68957,31915.729511381,0
+MUE.US,D,20061127,000000,6.66756,6.70648,6.66756,6.68406,50552.568707238,0
+MUE.US,D,20061128,000000,6.68406,6.71642,6.68406,6.711,107448.93231997,0
+MUE.US,D,20061129,000000,6.711,6.74403,6.69441,6.72211,72855.263920952,0
+MUE.US,D,20061130,000000,6.7393,6.75881,6.73342,6.7393,67096.556204768,0
+MUE.US,D,20061201,000000,6.73342,6.75881,6.72771,6.74877,69396.51841258,0
+MUE.US,D,20061204,000000,6.7393,6.81259,6.7393,6.8034,110717.13615959,0
+MUE.US,D,20061205,000000,6.80845,6.81259,6.76874,6.78238,70933.278392947,0
+MUE.US,D,20061206,000000,6.77744,6.78238,6.72211,6.74403,61319.208542729,0
+MUE.US,D,20061207,000000,6.74877,6.76874,6.74403,6.75881,24418.329068085,0
+MUE.US,D,20061208,000000,6.7393,6.75881,6.7393,6.74877,50165.272054504,0
+MUE.US,D,20061211,000000,6.7393,6.7872,6.73342,6.7872,87264.977618254,0
+MUE.US,D,20061212,000000,6.76267,6.80845,6.75262,6.77744,31136.993995725,0
+MUE.US,D,20061213,000000,6.7872,6.7872,6.67344,6.70648,104378.51901686,0
+MUE.US,D,20061214,000000,6.69999,6.69999,6.67827,6.67827,54212.21140981,0
+MUE.US,D,20061215,000000,6.66756,6.71642,6.66319,6.68406,71506.974504215,0
+MUE.US,D,20061218,000000,6.66756,6.70648,6.66319,6.67344,54012.349768159,0
+MUE.US,D,20061219,000000,6.66319,6.69999,6.65712,6.65712,107066.81342996,0
+MUE.US,D,20061220,000000,6.65712,6.68406,6.63742,6.64794,94188.681950282,0
+MUE.US,D,20061221,000000,6.65712,6.69441,6.65712,6.67827,94775.840244667,0
+MUE.US,D,20061222,000000,6.68406,6.74877,6.68406,6.7393,79579.106611328,0
+MUE.US,D,20061226,000000,6.711,6.7393,6.69999,6.711,97085.122425407,0
+MUE.US,D,20061227,000000,6.65712,6.70648,6.65712,6.69999,87842.815939713,0
+MUE.US,D,20061228,000000,6.68406,6.69999,6.65249,6.68406,81692.669360606,0
+MUE.US,D,20061229,000000,6.68406,6.75262,6.66756,6.75262,185109.16006091,0
+MUE.US,D,20070103,000000,6.72771,6.77233,6.71642,6.75262,39406.916639393,0
+MUE.US,D,20070104,000000,6.75881,6.75881,6.71642,6.73342,94561.480867351,0
+MUE.US,D,20070105,000000,6.69441,6.71642,6.69441,6.711,37482.860006294,0
+MUE.US,D,20070108,000000,6.71642,6.7393,6.69999,6.70648,31915.729511381,0
+MUE.US,D,20070109,000000,6.70648,6.75881,6.69999,6.74877,55360.639184895,0
+MUE.US,D,20070110,000000,6.74403,6.74403,6.68957,6.73342,84961.908752799,0
+MUE.US,D,20070111,000000,6.70648,6.70648,6.67827,6.68406,19796.658048964,0
+MUE.US,D,20070112,000000,6.69999,6.711,6.67827,6.711,36328.218915923,0
+MUE.US,D,20070116,000000,6.69441,6.74403,6.69441,6.73342,79766.541622412,0
+MUE.US,D,20070117,000000,6.72771,6.74877,6.72211,6.74877,59975.061336183,0
+MUE.US,D,20070118,000000,6.75262,6.76267,6.72211,6.76267,55548.074195976,0
+MUE.US,D,20070119,000000,6.74403,6.76267,6.72211,6.73342,46710.668756324,0
+MUE.US,D,20070122,000000,6.72771,6.76874,6.71642,6.72771,38251.239996477,0
+MUE.US,D,20070123,000000,6.75881,6.75881,6.71642,6.75262,38827.00721284,0
+MUE.US,D,20070124,000000,6.72771,6.74877,6.70648,6.71642,71702.693935678,0
+MUE.US,D,20070125,000000,6.73342,6.73342,6.69999,6.72771,64388.586293272,0
+MUE.US,D,20070126,000000,6.70648,6.7393,6.68957,6.71642,30761.088421012,0
+MUE.US,D,20070129,000000,6.71642,6.76874,6.71642,6.76267,85730.288742983,0
+MUE.US,D,20070130,000000,6.76267,6.76874,6.72771,6.75881,101877.65961486,0
+MUE.US,D,20070131,000000,6.74403,6.76874,6.7393,6.74403,37673.401675017,0
+MUE.US,D,20070201,000000,6.74877,6.7872,6.74403,6.74403,65548.405146379,0
+MUE.US,D,20070202,000000,6.74403,6.76267,6.74403,6.74403,52274.692593593,0
+MUE.US,D,20070205,000000,6.75262,6.7872,6.74403,6.75262,92073.048095909,0
+MUE.US,D,20070206,000000,6.76267,6.77233,6.74403,6.77233,61506.643553812,0
+MUE.US,D,20070207,000000,6.77233,6.7872,6.75262,6.75262,41715.163267585,0
+MUE.US,D,20070208,000000,6.7393,6.78238,6.7393,6.76874,109567.67283197,0
+MUE.US,D,20070209,000000,6.76874,6.78238,6.75881,6.75881,18645.123616237,0
+MUE.US,D,20070212,000000,6.76874,6.7872,6.75881,6.7872,66314.714031466,0
+MUE.US,D,20070213,000000,6.72211,6.77744,6.72211,6.7393,42670.97826885,0
+MUE.US,D,20070214,000000,6.76267,6.78238,6.73342,6.75881,45364.450444682,0
+MUE.US,D,20070215,000000,6.75881,6.79762,6.75881,6.77233,51514.59702379,0
+MUE.US,D,20070216,000000,6.76267,6.7872,6.76267,6.7872,58817.313588171,0
+MUE.US,D,20070220,000000,6.7872,6.79762,6.71642,6.74877,112829.66335632,0
+MUE.US,D,20070221,000000,6.73342,6.74877,6.72211,6.73342,15375.884224043,0
+MUE.US,D,20070222,000000,6.73342,6.73342,6.71642,6.71642,43444.536021771,0
+MUE.US,D,20070223,000000,6.72211,6.72771,6.711,6.72771,109386.45113618,0
+MUE.US,D,20070226,000000,6.72771,6.75262,6.71642,6.72211,246815.66525637,0
+MUE.US,D,20070227,000000,6.72211,6.77744,6.72211,6.77744,149155.81116716,0
+MUE.US,D,20070228,000000,6.77233,6.79232,6.75262,6.76874,56899.470270354,0
+MUE.US,D,20070301,000000,6.78238,6.8034,6.78238,6.79232,113989.48220944,0
+MUE.US,D,20070302,000000,6.80845,6.80845,6.79232,6.80845,47670.625967778,0
+MUE.US,D,20070305,000000,6.80845,6.82486,6.79232,6.82486,92646.744207179,0
+MUE.US,D,20070306,000000,6.82486,6.84138,6.81259,6.81936,28641.31235645,0
+MUE.US,D,20070307,000000,6.83673,6.84707,6.79232,6.79232,105341.58288596,0
+MUE.US,D,20070308,000000,6.83025,6.83025,6.79232,6.79232,24806.661273366,0
+MUE.US,D,20070309,000000,6.79232,6.80845,6.78238,6.78238,27295.094044808,0
+MUE.US,D,20070312,000000,6.7872,6.81259,6.7872,6.80845,72083.777273126,0
+MUE.US,D,20070313,000000,6.77233,6.83673,6.77233,6.79232,83038.887672248,0
+MUE.US,D,20070314,000000,6.7872,6.80845,6.77233,6.7872,47284.364867593,0
+MUE.US,D,20070315,000000,6.80845,6.80845,6.79232,6.80845,10947.861531289,0
+MUE.US,D,20070316,000000,6.80845,6.80845,6.76874,6.79762,48825.26705815,0
+MUE.US,D,20070319,000000,6.77744,6.79762,6.77233,6.7872,73421.711164388,0
+MUE.US,D,20070320,000000,6.77233,6.79762,6.77233,6.79762,29602.305120453,0
+MUE.US,D,20070321,000000,6.7872,6.81259,6.78238,6.7872,45364.450444682,0
+MUE.US,D,20070322,000000,6.7872,6.80845,6.78238,6.79232,58438.301355816,0
+MUE.US,D,20070323,000000,6.83025,6.84707,6.74877,6.76267,193561.33995294,0
+MUE.US,D,20070326,000000,6.78238,6.79762,6.76874,6.77744,35747.273936824,0
+MUE.US,D,20070327,000000,6.77744,6.78238,6.75881,6.78238,23835.312983889,0
+MUE.US,D,20070328,000000,6.78238,6.8034,6.76874,6.8034,37098.670011202,0
+MUE.US,D,20070329,000000,6.7872,6.79232,6.76267,6.79232,44014.08992285,0
+MUE.US,D,20070330,000000,6.79762,6.80845,6.76874,6.80845,69968.143418753,0
+MUE.US,D,20070402,000000,6.80845,6.81259,6.79232,6.81259,29977.175142616,0
+MUE.US,D,20070403,000000,6.81936,6.84138,6.8034,6.80845,70155.578429836,0
+MUE.US,D,20070404,000000,6.81259,6.82486,6.79232,6.8034,24418.329068085,0
+MUE.US,D,20070405,000000,6.79232,6.82486,6.77233,6.77233,68247.055084947,0
+MUE.US,D,20070409,000000,6.77233,6.77744,6.74403,6.75262,61703.398537821,0
+MUE.US,D,20070410,000000,6.76267,6.79232,6.74877,6.77744,76694.057214225,0
+MUE.US,D,20070411,000000,6.77744,6.8034,6.76267,6.78238,32869.473407552,0
+MUE.US,D,20070412,000000,6.76267,6.8034,6.76267,6.8034,84961.908752799,0
+MUE.US,D,20070413,000000,6.80845,6.80845,6.77744,6.79762,68438.632306219,0
+MUE.US,D,20070416,000000,6.78238,6.7872,6.77233,6.7872,49405.176484702,0
+MUE.US,D,20070417,000000,6.77744,6.7872,6.74403,6.74403,61319.208542729,0
+MUE.US,D,20070418,000000,6.75262,6.75262,6.73342,6.75262,38058.627222656,0
+MUE.US,D,20070419,000000,6.7393,6.79232,6.7393,6.79232,59400.329672368,0
+MUE.US,D,20070420,000000,6.76874,6.8034,6.76874,6.79762,31708.619001898,0
+MUE.US,D,20070423,000000,6.7872,6.81259,6.7872,6.8034,37867.050001384,0
+MUE.US,D,20070424,000000,6.79232,6.83025,6.79232,6.81259,64593.625697661,0
+MUE.US,D,20070425,000000,6.81259,6.84707,6.81259,6.84707,51899.822571426,0
+MUE.US,D,20070426,000000,6.84707,6.86445,6.84707,6.84707,63807.641314172,0
+MUE.US,D,20070427,000000,6.84138,6.88503,6.84138,6.88503,46321.300998494,0
+MUE.US,D,20070430,000000,6.88503,6.91264,6.8747,6.90502,57088.976386533,0
+MUE.US,D,20070501,000000,6.89324,6.89816,6.8747,6.87903,81886.317686972,0
+MUE.US,D,20070502,000000,6.8747,6.89324,6.8747,6.8747,39406.916639393,0
+MUE.US,D,20070503,000000,6.8747,6.88503,6.82486,6.82486,99954.638534298,0
+MUE.US,D,20070504,000000,6.82486,6.84707,6.81936,6.83025,58053.075808178,0
+MUE.US,D,20070507,000000,6.81259,6.85296,6.80845,6.84707,51899.822571426,0
+MUE.US,D,20070508,000000,6.83673,6.85296,6.81936,6.84707,39597.458308118,0
+MUE.US,D,20070509,000000,6.83025,6.84707,6.80845,6.84138,50365.133696156,0
+MUE.US,D,20070510,000000,6.84707,6.85296,6.83673,6.85296,14411.784802397,0
+MUE.US,D,20070511,000000,6.80845,6.82486,6.79232,6.8034,56713.070811819,0
+MUE.US,D,20070514,000000,6.8034,6.81936,6.79232,6.80845,30761.088421012,0
+MUE.US,D,20070515,000000,6.79762,6.8034,6.77233,6.8034,119751.29658326,0
+MUE.US,D,20070516,000000,6.78238,6.79762,6.77233,6.7872,40173.225524481,0
+MUE.US,D,20070517,000000,6.77744,6.79232,6.76267,6.7872,50744.145928511,0
+MUE.US,D,20070518,000000,6.77744,6.77744,6.75262,6.76267,37098.670011202,0
+MUE.US,D,20070521,000000,6.76267,6.76874,6.74403,6.76267,116674.66996488,0
+MUE.US,D,20070522,000000,6.7393,6.74877,6.73342,6.73342,48825.26705815,0
+MUE.US,D,20070523,000000,6.72771,6.73342,6.711,6.72771,38639.572201757,0
+MUE.US,D,20070524,000000,6.711,6.72211,6.67827,6.67827,72657.473384396,0
+MUE.US,D,20070525,000000,6.66756,6.69999,6.66756,6.67344,39980.612750662,0
+MUE.US,D,20070529,000000,6.67344,6.69441,6.66319,6.67827,74969.862222776,0
+MUE.US,D,20070530,000000,6.65712,6.69999,6.65712,6.69999,73421.711164388,0
+MUE.US,D,20070531,000000,6.68406,6.69999,6.65712,6.68957,50365.133696156,0
+MUE.US,D,20070601,000000,6.69999,6.69999,6.65249,6.66319,85539.747074258,0
+MUE.US,D,20070604,000000,6.63742,6.65712,6.62921,6.63742,199329.36764204,0
+MUE.US,D,20070605,000000,6.64304,6.65249,6.63357,6.63742,38639.572201757,0
+MUE.US,D,20070606,000000,6.63742,6.65249,6.62921,6.65249,66116.923494913,0
+MUE.US,D,20070607,000000,6.62399,6.63742,6.55418,6.55418,113407.50167778,0
+MUE.US,D,20070608,000000,6.53778,6.55418,6.51749,6.52308,138594.21073606,0
+MUE.US,D,20070611,000000,6.49942,6.52308,6.4665,6.48243,157429.87602102,0
+MUE.US,D,20070612,000000,6.45589,6.49374,6.43415,6.43415,88805.87980881,0
+MUE.US,D,20070613,000000,6.41357,6.47713,6.41357,6.45075,135521.72632787,0
+MUE.US,D,20070614,000000,6.49374,6.52908,6.4665,6.48243,96301.209147012,0
+MUE.US,D,20070615,000000,6.51749,6.52308,6.46158,6.48823,64785.202918933,0
+MUE.US,D,20070618,000000,6.49942,6.52908,6.48243,6.50968,46321.300998494,0
+MUE.US,D,20070619,000000,6.48823,6.53778,6.38472,6.45075,123410.93928582,0
+MUE.US,D,20070620,000000,6.45075,6.46158,6.42352,6.42352,93416.159749909,0
+MUE.US,D,20070621,000000,6.42352,6.42352,6.38992,6.39861,79395.813810436,0
+MUE.US,D,20070622,000000,6.38472,6.40362,6.3791,6.39861,139551.06128987,0
+MUE.US,D,20070625,000000,6.41357,6.41801,6.39407,6.40362,38639.572201757,0
+MUE.US,D,20070626,000000,6.40362,6.42352,6.40362,6.42352,40748.992740845,0
+MUE.US,D,20070627,000000,6.42904,6.4665,6.41357,6.4665,102843.83014158,0
+MUE.US,D,20070628,000000,6.45589,6.51749,6.45589,6.47239,67279.84900566,0
+MUE.US,D,20070629,000000,6.47713,6.49942,6.4665,6.48243,92268.767527372,0
+MUE.US,D,20070702,000000,6.51353,6.52908,6.48243,6.48823,99189.365201757,0
+MUE.US,D,20070703,000000,6.49374,6.50968,6.49374,6.49374,22110.082439893,0
+MUE.US,D,20070705,000000,6.47713,6.49374,6.45075,6.4665,31522.219543363,0
+MUE.US,D,20070706,000000,6.45589,6.47713,6.43415,6.46158,43057.239369038,0
+MUE.US,D,20070709,000000,6.46158,6.46158,6.42352,6.46158,232001.05051305,0
+MUE.US,D,20070710,000000,6.44477,6.48243,6.44477,6.46158,110717.13615959,0
+MUE.US,D,20070711,000000,6.45589,6.49374,6.45075,6.49374,70933.278392947,0
+MUE.US,D,20070712,000000,6.46158,6.46158,6.42352,6.44477,81120.008801885,0
+MUE.US,D,20070713,000000,6.45075,6.4665,6.41801,6.4665,98995.71687539,0
+MUE.US,D,20070716,000000,6.45075,6.48243,6.45075,6.47713,127247.661474,0
+MUE.US,D,20070717,000000,6.46158,6.47239,6.43415,6.45075,46133.865987413,0
+MUE.US,D,20070718,000000,6.41801,6.45075,6.41801,6.44477,38058.627222656,0
+MUE.US,D,20070719,000000,6.42352,6.4665,6.42352,6.45075,70353.368966393,0
+MUE.US,D,20070720,000000,6.42904,6.51353,6.42904,6.44477,37482.860006294,0
+MUE.US,D,20070723,000000,6.44013,6.52308,6.44013,6.45589,63634.704038754,0
+MUE.US,D,20070724,000000,6.45075,6.47239,6.41357,6.42352,67863.900642403,0
+MUE.US,D,20070725,000000,6.41801,6.44477,6.41801,6.42352,12501.190352413,0
+MUE.US,D,20070726,000000,6.42904,6.44477,6.38472,6.39407,51899.822571426,0
+MUE.US,D,20070727,000000,6.38472,6.50339,6.38472,6.48243,29977.175142616,0
+MUE.US,D,20070730,000000,6.43415,6.53778,6.43415,6.48823,43823.548254125,0
+MUE.US,D,20070731,000000,6.48823,6.51749,6.44013,6.44477,74194.233364761,0
+MUE.US,D,20070801,000000,6.42352,6.45075,6.39861,6.42352,69396.51841258,0
+MUE.US,D,20070802,000000,6.42352,6.46158,6.42352,6.46158,32288.528428452,0
+MUE.US,D,20070803,000000,6.44477,6.48823,6.44477,6.47239,31915.729511381,0
+MUE.US,D,20070806,000000,6.45589,6.47239,6.45075,6.45075,42670.97826885,0
+MUE.US,D,20070807,000000,6.45075,6.47239,6.42352,6.47239,56136.26804291,0
+MUE.US,D,20070808,000000,6.47239,6.47239,6.42352,6.43415,70933.278392947,0
+MUE.US,D,20070809,000000,6.44013,6.44477,6.41357,6.44477,26145.630717176,0
+MUE.US,D,20070810,000000,6.43415,6.43415,6.38472,6.38472,40173.225524481,0
+MUE.US,D,20070813,000000,6.38472,6.38472,6.35748,6.35748,13453.898696037,0
+MUE.US,D,20070814,000000,6.35214,6.35214,6.3149,6.32541,27871.896813719,0
+MUE.US,D,20070815,000000,6.29904,6.29904,6.24257,6.25454,121861.7526749,0
+MUE.US,D,20070816,000000,6.24835,6.24835,6.14956,6.154,120141.69989364,0
+MUE.US,D,20070817,000000,6.16472,6.3202,6.16472,6.3149,103602.89015884,0
+MUE.US,D,20070820,000000,6.34762,6.34762,6.25907,6.30418,35175.64893065,0
+MUE.US,D,20070821,000000,6.25907,6.30967,6.24257,6.30967,35952.313341213,0
+MUE.US,D,20070822,000000,6.26911,6.35214,6.26911,6.34762,55548.074195976,0
+MUE.US,D,20070823,000000,6.3149,6.36327,6.29904,6.34106,91885.613084828,0
+MUE.US,D,20070824,000000,6.3202,6.34106,6.30418,6.34106,30555.013464077,0
+MUE.US,D,20070827,000000,6.30967,6.34762,6.30418,6.32541,21532.244118436,0
+MUE.US,D,20070828,000000,6.34106,6.34106,6.25454,6.29364,88228.041487352,0
+MUE.US,D,20070829,000000,6.3202,6.35214,6.26911,6.35214,88228.041487352,0
+MUE.US,D,20070830,000000,6.35214,6.38992,6.34106,6.38992,44014.08992285,0
+MUE.US,D,20070831,000000,6.39861,6.48823,6.39861,6.48823,73617.430595849,0
+MUE.US,D,20070904,000000,6.48823,6.49942,6.42352,6.45589,67096.556204768,0
+MUE.US,D,20070905,000000,6.41357,6.47239,6.41357,6.47239,48825.26705815,0
+MUE.US,D,20070906,000000,6.45075,6.53304,6.45075,6.50968,86878.716518068,0
+MUE.US,D,20070907,000000,6.47713,6.54839,6.45075,6.54839,108605.64451541,0
+MUE.US,D,20070910,000000,6.53304,6.58055,6.51749,6.55969,19988.235270237,0
+MUE.US,D,20070911,000000,6.55418,6.60313,6.55418,6.59097,23647.877972807,0
+MUE.US,D,20070912,000000,6.55969,6.58055,6.4665,6.51749,117451.33437545,0
+MUE.US,D,20070913,000000,6.49942,6.51353,6.4665,6.48243,26332.03017571,0
+MUE.US,D,20070914,000000,6.44477,6.48823,6.44477,6.46158,33644.066713021,0
+MUE.US,D,20070917,000000,6.45075,6.49374,6.44477,6.47239,67462.106254006,0
+MUE.US,D,20070918,000000,6.44013,6.49374,6.44013,6.49374,34985.107261923,0
+MUE.US,D,20070919,000000,6.4665,6.49942,6.44013,6.44477,52274.692593593,0
+MUE.US,D,20070920,000000,6.47239,6.47239,6.41357,6.41801,22679.636340972,0
+MUE.US,D,20070921,000000,6.38472,6.46158,6.3791,6.3791,34030.327813207,0
+MUE.US,D,20070924,000000,6.37408,6.41357,6.36877,6.3791,51514.59702379,0
+MUE.US,D,20070925,000000,6.3791,6.4665,6.3791,6.42352,78044.417736056,0
+MUE.US,D,20070926,000000,6.42352,6.42352,6.37408,6.40808,84389.248194077,0
+MUE.US,D,20070927,000000,6.37408,6.42352,6.37408,6.41357,47284.364867593,0
+MUE.US,D,20070928,000000,6.39861,6.44477,6.39861,6.44477,64211.506807664,0
+MUE.US,D,20071001,000000,6.44477,6.45589,6.41357,6.45589,50165.272054504,0
+MUE.US,D,20071002,000000,6.40808,6.45589,6.40808,6.45589,42291.966036497,0
+MUE.US,D,20071003,000000,6.42352,6.48243,6.42352,6.48243,64957.104641805,0
+MUE.US,D,20071004,000000,6.45075,6.46158,6.40808,6.44477,44983.367107231,0
+MUE.US,D,20071005,000000,6.40362,6.44477,6.37408,6.41801,78241.172720065,0
+MUE.US,D,20071008,000000,6.39861,6.44477,6.39861,6.44477,20765.935233346,0
+MUE.US,D,20071009,000000,6.44477,6.46158,6.42352,6.42904,73617.430595849,0
+MUE.US,D,20071010,000000,6.39407,6.43415,6.38992,6.42904,63634.704038754,0
+MUE.US,D,20071011,000000,6.40808,6.48243,6.40808,6.47239,137440.60519823,0
+MUE.US,D,20071012,000000,6.45075,6.47239,6.35214,6.36877,73805.90115948,0
+MUE.US,D,20071015,000000,6.35748,6.37408,6.32541,6.33103,55161.81309579,0
+MUE.US,D,20071016,000000,6.3202,6.34762,6.3149,6.33103,75923.606118947,0
+MUE.US,D,20071017,000000,6.33103,6.35748,6.3149,6.34762,56899.470270354,0
+MUE.US,D,20071018,000000,6.32541,6.36877,6.3202,6.34106,98797.926338833,0
+MUE.US,D,20071019,000000,6.33103,6.36327,6.3202,6.35214,83617.761546252,0
+MUE.US,D,20071022,000000,6.35214,6.3791,6.35214,6.36877,25570.899053359,0
+MUE.US,D,20071023,000000,6.35748,6.40362,6.35748,6.39861,98797.926338833,0
+MUE.US,D,20071024,000000,6.37408,6.39407,6.35748,6.39407,81886.317686972,0
+MUE.US,D,20071025,000000,6.37408,6.39407,6.34106,6.3791,88805.87980881,0
+MUE.US,D,20071026,000000,6.37408,6.42904,6.37408,6.41357,54779.694205795,0
+MUE.US,D,20071029,000000,6.3791,6.39861,6.37408,6.37408,29602.305120453,0
+MUE.US,D,20071030,000000,6.3202,6.36877,6.30418,6.36327,139935.25128496,0
+MUE.US,D,20071031,000000,6.36327,6.36327,6.3202,6.33614,28833.925130271,0
+MUE.US,D,20071101,000000,6.3202,6.3202,6.27876,6.29364,52664.060351422,0
+MUE.US,D,20071102,000000,6.27876,6.3149,6.23773,6.26468,112066.46112888,0
+MUE.US,D,20071105,000000,6.10795,6.26911,6.10795,6.25907,39982.683855758,0
+MUE.US,D,20071106,000000,6.24257,6.27876,6.23773,6.27461,52274.692593593,0
+MUE.US,D,20071107,000000,6.25454,6.33103,6.24835,6.24835,66515.611225666,0
+MUE.US,D,20071108,000000,6.24835,6.25454,6.13355,6.16965,119563.86157218,0
+MUE.US,D,20071109,000000,6.20122,6.21687,6.02452,6.11365,86878.716518068,0
+MUE.US,D,20071112,000000,6.07666,6.13355,6.05503,6.09258,95344.358593198,0
+MUE.US,D,20071113,000000,6.11365,6.11365,6.04006,6.0444,68035.802365274,0
+MUE.US,D,20071114,000000,6.03465,6.05503,5.98249,5.98821,244125.2997382,0
+MUE.US,D,20071115,000000,5.96696,6.00886,5.94146,5.98821,218559.57844758,0
+MUE.US,D,20071116,000000,5.96696,5.99825,5.95133,5.96194,302172.16223109,0
+MUE.US,D,20071119,000000,6.01388,6.0191,5.96194,6.00348,138208.98518841,0
+MUE.US,D,20071120,000000,6.00348,6.09258,5.99825,6.04006,193370.79828421,0
+MUE.US,D,20071121,000000,6.05503,6.10263,6.02452,6.07125,345990.53272247,0
+MUE.US,D,20071123,000000,6.05049,6.15923,6.05049,6.09743,59198.39692562,0
+MUE.US,D,20071126,000000,6.0868,6.13991,6.06575,6.13355,223737.34118467,0
+MUE.US,D,20071127,000000,6.12301,6.17447,6.11365,6.14416,73617.430595849,0
+MUE.US,D,20071128,000000,6.11877,6.24257,6.10795,6.12812,282760.72972975,0
+MUE.US,D,20071129,000000,6.13991,6.24257,6.13991,6.19051,178571.71682907,0
+MUE.US,D,20071130,000000,6.19622,6.26911,6.1798,6.22729,175485.77023777,0
+MUE.US,D,20071203,000000,6.21687,6.27461,6.20122,6.22729,114754.75554198,0
+MUE.US,D,20071204,000000,6.21687,6.25454,6.19622,6.21687,75923.606118947,0
+MUE.US,D,20071205,000000,6.20684,6.24257,6.19051,6.2218,276606.44094046,0
+MUE.US,D,20071206,000000,6.21687,6.23773,6.19622,6.22729,113407.50167778,0
+MUE.US,D,20071207,000000,6.19622,6.22729,6.18539,6.20122,127630.81591655,0
+MUE.US,D,20071210,000000,6.18539,6.2332,6.18539,6.22729,192220.29940403,0
+MUE.US,D,20071211,000000,6.19622,6.24257,6.19051,6.2218,166277.63698615,0
+MUE.US,D,20071212,000000,6.16965,6.21166,6.13991,6.13991,160882.4082141,0
+MUE.US,D,20071213,000000,6.14416,6.16472,6.09258,6.09743,136284.92855533,0
+MUE.US,D,20071214,000000,6.07666,6.13355,6.06575,6.08149,102265.99182013,0
+MUE.US,D,20071217,000000,6.04006,6.11877,6.04006,6.0868,230088.38495795,0
+MUE.US,D,20071218,000000,6.12812,6.14416,6.0868,6.11365,198759.81374098,0
+MUE.US,D,20071219,000000,6.0868,6.11877,6.07666,6.10263,249891.2563222,0
+MUE.US,D,20071220,000000,6.10263,6.15923,6.08149,6.09743,265274.38941407,0
+MUE.US,D,20071221,000000,6.08149,6.12301,6.08149,6.11877,242778.045874,0
+MUE.US,D,20071224,000000,6.12301,6.15923,6.05049,6.15923,145317.0178739,0
+MUE.US,D,20071226,000000,6.15923,6.19622,6.154,6.19051,233158.79826104,0
+MUE.US,D,20071227,000000,6.1798,6.20684,6.15923,6.18539,140968.73272728,0
+MUE.US,D,20071228,000000,6.19051,6.21687,6.16965,6.21687,152806.1338968,0
+MUE.US,D,20071231,000000,6.20122,6.26911,6.19622,6.23773,177195.46749356,0
+MUE.US,D,20080102,000000,6.28321,6.34106,6.24835,6.32541,66314.714031466,0
+MUE.US,D,20080103,000000,6.33614,6.37408,6.32541,6.34762,259506.36172497,0
+MUE.US,D,20080104,000000,6.37408,6.3791,6.35214,6.37408,177489.56441702,0
+MUE.US,D,20080107,000000,6.39861,6.41801,6.37408,6.39861,142822.37178716,0
+MUE.US,D,20080108,000000,6.43415,6.48823,6.42352,6.4665,117829.31105526,0
+MUE.US,D,20080109,000000,6.47239,6.49942,6.47239,6.48823,34213.620614098,0
+MUE.US,D,20080110,000000,6.47713,6.52308,6.47713,6.50339,43823.548254125,0
+MUE.US,D,20080111,000000,6.47713,6.5428,6.47713,6.50968,95528.68694664,0
+MUE.US,D,20080114,000000,6.50339,6.54839,6.49942,6.51749,124946.66371365,0
+MUE.US,D,20080115,000000,6.5428,6.57582,6.53304,6.53778,54597.436957449,0
+MUE.US,D,20080116,000000,6.52308,6.57108,6.52308,6.56461,54296.091166149,0
+MUE.US,D,20080117,000000,6.54839,6.54839,6.51353,6.52308,29210.86625753,0
+MUE.US,D,20080118,000000,6.51749,6.51749,6.40808,6.42352,98607.38467011,0
+MUE.US,D,20080122,000000,6.42352,6.49942,6.40362,6.47239,171844.76748107,0
+MUE.US,D,20080123,000000,6.47239,6.56461,6.47239,6.54839,125134.09872474,0
+MUE.US,D,20080124,000000,6.5428,6.54839,6.50968,6.51749,157240.36990485,0
+MUE.US,D,20080125,000000,6.49942,6.51353,6.45075,6.46158,62863.217390928,0
+MUE.US,D,20080128,000000,6.46158,6.4665,6.42904,6.43415,59400.329672368,0
+MUE.US,D,20080129,000000,6.40808,6.45075,6.40808,6.40808,69004.043997109,0
+MUE.US,D,20080130,000000,6.40808,6.44477,6.40362,6.42352,104378.51901686,0
+MUE.US,D,20080131,000000,6.42904,6.44013,6.40362,6.42904,85539.747074258,0
+MUE.US,D,20080201,000000,6.40362,6.44013,6.38472,6.40362,70353.368966393,0
+MUE.US,D,20080204,000000,6.38992,6.42352,6.38992,6.42352,61506.643553812,0
+MUE.US,D,20080205,000000,6.39861,6.42352,6.39861,6.41357,74194.233364761,0
+MUE.US,D,20080206,000000,6.42352,6.43415,6.41357,6.42904,45364.450444682,0
+MUE.US,D,20080207,000000,6.42352,6.43415,6.41357,6.41801,70735.487856389,0
+MUE.US,D,20080208,000000,6.41801,6.42904,6.38992,6.39861,118591.47773016,0
+MUE.US,D,20080211,000000,6.39407,6.43415,6.39407,6.43415,19029.313611329,0
+MUE.US,D,20080212,000000,6.44477,6.47713,6.42904,6.46158,38639.572201757,0
+MUE.US,D,20080213,000000,6.46158,6.46158,6.3149,6.3149,285829.07192775,0
+MUE.US,D,20080214,000000,6.26911,6.26911,6.13991,6.13991,290447.63628924,0
+MUE.US,D,20080215,000000,6.13355,6.16472,6.0444,6.14956,309690.27372534,0
+MUE.US,D,20080219,000000,6.29904,6.41357,6.2332,6.28882,306401.35883473,0
+MUE.US,D,20080220,000000,6.25454,6.25454,6.16965,6.19051,158162.01167204,0
+MUE.US,D,20080221,000000,6.21166,6.21166,6.154,6.16965,79846.279168561,0
+MUE.US,D,20080222,000000,6.16965,6.1798,6.09258,6.10795,138974.25852095,0
+MUE.US,D,20080225,000000,6.13991,6.20122,6.12812,6.16472,162237.94649868,0
+MUE.US,D,20080226,000000,6.17447,6.20122,6.16965,6.20122,37294.389442664,0
+MUE.US,D,20080227,000000,6.16965,6.19051,6.14416,6.14416,102265.99182013,0
+MUE.US,D,20080228,000000,6.14956,6.14956,6.0191,6.0191,196257.91878641,0
+MUE.US,D,20080229,000000,5.99825,5.99825,5.87368,5.90949,203601.02190014,0
+MUE.US,D,20080303,000000,5.93577,6.06082,5.93577,6.0444,165623.16777617,0
+MUE.US,D,20080304,000000,6.0868,6.10263,6.0444,6.07125,77817.631728172,0
+MUE.US,D,20080305,000000,6.0868,6.18539,6.0868,6.15923,122056.43655381,0
+MUE.US,D,20080306,000000,6.16472,6.21166,6.11365,6.11365,110913.89114361,0
+MUE.US,D,20080307,000000,6.12301,6.16472,6.11365,6.11877,95918.054704468,0
+MUE.US,D,20080310,000000,6.09743,6.13355,6.07125,6.09258,101114.45738741,0
+MUE.US,D,20080311,000000,6.06575,6.11877,6.05049,6.05503,113802.04719836,0
+MUE.US,D,20080312,000000,6.03465,6.04006,5.97247,5.98821,115288.06510389,0
+MUE.US,D,20080313,000000,5.97247,5.97247,5.94146,5.96696,60719.623617777,0
+MUE.US,D,20080314,000000,5.95632,5.97247,5.88391,5.92515,78426.536626053,0
+MUE.US,D,20080317,000000,5.88391,5.90467,5.85764,5.88391,78869.753116348,0
+MUE.US,D,20080318,000000,5.86305,5.96194,5.85302,5.92515,97262.201911015,0
+MUE.US,D,20080319,000000,5.93046,5.96696,5.93046,5.96696,69350.954100493,0
+MUE.US,D,20080320,000000,5.98249,5.98249,5.92062,5.95632,45173.908775958,0
+MUE.US,D,20080324,000000,5.95632,6.04006,5.95632,6.02917,77476.934940072,0
+MUE.US,D,20080325,000000,6.00886,6.06575,6.00886,6.03465,69509.393640247,0
+MUE.US,D,20080326,000000,6.04006,6.11365,6.03465,6.06082,47095.894303962,0
+MUE.US,D,20080327,000000,6.10263,6.11365,6.06575,6.07125,54779.694205795,0
+MUE.US,D,20080328,000000,6.06082,6.0868,6.0444,6.07125,40369.98050849,0
+MUE.US,D,20080331,000000,6.05503,6.09743,6.05503,6.09743,21716.572471874,0
+MUE.US,D,20080401,000000,6.11365,6.12812,6.08149,6.12812,49405.176484702,0
+MUE.US,D,20080402,000000,6.09258,6.12812,6.09258,6.11877,50744.145928511,0
+MUE.US,D,20080403,000000,6.12812,6.12812,6.08149,6.09743,53248.111988163,0
+MUE.US,D,20080404,000000,6.0868,6.13355,6.0868,6.10795,54597.436957449,0
+MUE.US,D,20080407,000000,6.12301,6.15923,6.11877,6.14956,78044.417736056,0
+MUE.US,D,20080408,000000,6.13991,6.14956,6.09743,6.11365,100681.59642259,0
+MUE.US,D,20080409,000000,6.11365,6.15923,6.11365,6.15923,47284.364867593,0
+MUE.US,D,20080410,000000,6.16472,6.23773,6.16472,6.23773,61319.208542729,0
+MUE.US,D,20080411,000000,6.1798,6.2332,6.1798,6.19051,44014.08992285,0
+MUE.US,D,20080414,000000,6.22729,6.22729,6.16965,6.16965,58193.910954626,0
+MUE.US,D,20080415,000000,6.19051,6.19622,6.16472,6.1798,18268.182488976,0
+MUE.US,D,20080416,000000,6.16472,6.2218,6.16472,6.20684,37162.874269142,0
+MUE.US,D,20080417,000000,6.1798,6.2218,6.1798,6.20122,28990.293564929,0
+MUE.US,D,20080418,000000,6.24257,6.24835,6.20684,6.24257,57840.787535958,0
+MUE.US,D,20080421,000000,6.24835,6.26468,6.22729,6.25454,50365.133696156,0
+MUE.US,D,20080422,000000,6.25454,6.26468,6.20122,6.20122,117057.82440742,0
+MUE.US,D,20080423,000000,6.18539,6.21687,6.18539,6.20122,32822.873542919,0
+MUE.US,D,20080424,000000,6.19051,6.20122,6.15923,6.18539,105131.36571884,0
+MUE.US,D,20080425,000000,6.20684,6.20684,6.16472,6.1798,29977.175142616,0
+MUE.US,D,20080428,000000,6.17447,6.19051,6.16965,6.16965,31204.304911305,0
+MUE.US,D,20080429,000000,6.19051,6.20122,6.16965,6.1798,27517.737842503,0
+MUE.US,D,20080430,000000,6.1798,6.21166,6.1798,6.21166,32283.350665713,0
+MUE.US,D,20080501,000000,6.21687,6.23773,6.19051,6.22729,35383.794992679,0
+MUE.US,D,20080502,000000,6.23773,6.24257,6.20122,6.20684,68826.964511501,0
+MUE.US,D,20080505,000000,6.20122,6.21166,6.18539,6.19622,77650.907768039,0
+MUE.US,D,20080506,000000,6.21687,6.22729,6.19051,6.21687,42008.224638503,0
+MUE.US,D,20080507,000000,6.20684,6.26911,6.19622,6.25454,69246.363293205,0
+MUE.US,D,20080508,000000,6.26468,6.28882,6.25454,6.27461,37169.087584426,0
+MUE.US,D,20080509,000000,6.25454,6.28321,6.25454,6.26911,23835.312983889,0
+MUE.US,D,20080512,000000,6.3149,6.3149,6.26911,6.28321,34985.107261923,0
+MUE.US,D,20080513,000000,6.25454,6.28882,6.25454,6.25454,51940.209120778,0
+MUE.US,D,20080514,000000,6.25907,6.28882,6.2332,6.25454,71131.068929503,0
+MUE.US,D,20080515,000000,6.24257,6.26468,6.2332,6.25454,25196.029031194,0
+MUE.US,D,20080516,000000,6.24835,6.30967,6.24257,6.28321,28596.78359691,0
+MUE.US,D,20080519,000000,6.25454,6.29904,6.25454,6.28321,59451.071747191,0
+MUE.US,D,20080520,000000,6.28321,6.29904,6.26468,6.28882,42755.89357774,0
+MUE.US,D,20080521,000000,6.30967,6.30967,6.27461,6.27461,33145.965937713,0
+MUE.US,D,20080522,000000,6.24835,6.27461,6.24835,6.25907,33131.468202049,0
+MUE.US,D,20080523,000000,6.26911,6.29364,6.25454,6.25907,44861.171906637,0
+MUE.US,D,20080527,000000,6.26911,6.30418,6.25454,6.28882,44978.189344495,0
+MUE.US,D,20080528,000000,6.26911,6.29904,6.26468,6.28882,33697.915445486,0
+MUE.US,D,20080529,000000,6.26911,6.29904,6.26911,6.28321,41235.702438131,0
+MUE.US,D,20080530,000000,6.26468,6.29364,6.24835,6.25907,73570.830731216,0
+MUE.US,D,20080602,000000,6.26468,6.3149,6.26468,6.30418,60609.855047749,0
+MUE.US,D,20080603,000000,6.3202,6.34762,6.28321,6.28321,118163.79452806,0
+MUE.US,D,20080604,000000,6.28321,6.29904,6.24257,6.24257,60861.494316772,0
+MUE.US,D,20080605,000000,6.25454,6.26468,6.24257,6.25907,47671.661520325,0
+MUE.US,D,20080606,000000,6.26468,6.26911,6.24835,6.25454,32238.821906176,0
+MUE.US,D,20080609,000000,6.24257,6.26911,6.2218,6.24257,44498.728515043,0
+MUE.US,D,20080610,000000,6.25454,6.25907,6.1798,6.19622,77630.196717088,0
+MUE.US,D,20080611,000000,6.16965,6.18539,6.11877,6.12301,105044.37930485,0
+MUE.US,D,20080612,000000,5.91492,6.09258,5.91492,6.06575,54450.388495716,0
+MUE.US,D,20080613,000000,6.02452,6.12812,6.02452,6.10795,42050.682292948,0
+MUE.US,D,20080616,000000,6.10795,6.19622,6.10795,6.13355,111401.63639345,0
+MUE.US,D,20080617,000000,6.13355,6.14416,6.08149,6.09258,38598.150099861,0
+MUE.US,D,20080618,000000,6.10795,6.10795,6.01388,6.02452,37974.747466316,0
+MUE.US,D,20080619,000000,5.98821,6.01388,5.9772,5.98249,75420.327580902,0
+MUE.US,D,20080620,000000,5.98249,5.98821,5.93577,5.94639,40441.433634263,0
+MUE.US,D,20080623,000000,5.93046,5.93577,5.89955,5.89955,78407.8966802,0
+MUE.US,D,20080624,000000,5.90949,5.98249,5.89955,5.95632,109891.8007793,0
+MUE.US,D,20080625,000000,5.90949,6.02452,5.90467,5.92062,140504.80518604,0
+MUE.US,D,20080626,000000,5.89444,5.95632,5.89444,5.92515,142279.7422523,0
+MUE.US,D,20080627,000000,5.93046,5.96194,5.93046,5.93046,89414.784706691,0
+MUE.US,D,20080630,000000,5.93046,5.94639,5.90949,5.93046,163398.80090432,0
+MUE.US,D,20080701,000000,5.93046,5.94146,5.90949,5.93046,138753.68582837,0
+MUE.US,D,20080702,000000,5.92515,5.97247,5.92515,5.95133,151837.89226497,0
+MUE.US,D,20080703,000000,5.9772,5.9772,5.93577,5.93577,139060.2093824,0
+MUE.US,D,20080707,000000,5.94639,5.95632,5.94146,5.94639,72102.41721898,0
+MUE.US,D,20080708,000000,5.95133,5.99324,5.94639,5.97247,103527.29482289,0
+MUE.US,D,20080709,000000,6.02452,6.05049,5.9772,6.02452,118530.38012987,0
+MUE.US,D,20080710,000000,6.03465,6.05049,6.0191,6.02917,56952.283450273,0
+MUE.US,D,20080711,000000,6.00886,6.01388,5.96194,5.96194,72124.163822475,0
+MUE.US,D,20080714,000000,5.96194,6.01388,5.93046,5.94146,114328.10789245,0
+MUE.US,D,20080715,000000,5.89955,5.92515,5.8784,5.89444,76331.61382263,0
+MUE.US,D,20080716,000000,5.94146,5.94146,5.8784,5.90949,56525.635800739,0
+MUE.US,D,20080717,000000,5.89444,5.94146,5.89444,5.93046,84577.718757708,0
+MUE.US,D,20080718,000000,5.94146,5.94639,5.82666,5.84739,143764.7246053,0
+MUE.US,D,20080721,000000,5.83699,5.88884,5.83699,5.84739,100540.76127613,0
+MUE.US,D,20080722,000000,5.84739,5.89955,5.84739,5.86808,96365.413404952,0
+MUE.US,D,20080723,000000,5.85764,5.90467,5.84221,5.85302,48674.076386225,0
+MUE.US,D,20080724,000000,5.84221,5.86808,5.81603,5.83186,100771.68949422,0
+MUE.US,D,20080725,000000,5.82142,5.8784,5.811,5.86305,203293.46279355,0
+MUE.US,D,20080728,000000,5.85764,5.89444,5.85764,5.87368,43907.428010467,0
+MUE.US,D,20080729,000000,5.89955,5.90949,5.86808,5.8784,65051.33992362,0
+MUE.US,D,20080730,000000,5.8784,5.8784,5.84221,5.84739,69618.126657728,0
+MUE.US,D,20080731,000000,5.85764,5.88391,5.82666,5.8784,75113.804026867,0
+MUE.US,D,20080801,000000,5.85302,5.90949,5.85302,5.8784,37098.670011202,0
+MUE.US,D,20080804,000000,5.86305,5.90949,5.86305,5.88884,46249.847872722,0
+MUE.US,D,20080805,000000,5.88884,5.88884,5.86808,5.88391,18765.247711737,0
+MUE.US,D,20080806,000000,5.86808,5.87368,5.83186,5.83186,75229.785912178,0
+MUE.US,D,20080807,000000,5.83186,5.84221,5.77943,5.79566,66704.081789297,0
+MUE.US,D,20080808,000000,5.79566,5.89444,5.79017,5.89444,74482.116972944,0
+MUE.US,D,20080811,000000,5.90467,5.90467,5.82666,5.85302,44285.404690273,0
+MUE.US,D,20080812,000000,5.83699,5.90467,5.83699,5.88391,91928.070739271,0
+MUE.US,D,20080813,000000,5.86808,5.87368,5.81603,5.84739,46834.935062014,0
+MUE.US,D,20080814,000000,5.80085,5.85302,5.80085,5.84221,37362.735910794,0
+MUE.US,D,20080815,000000,5.86808,5.89955,5.84739,5.88884,42481.472152675,0
+MUE.US,D,20080818,000000,5.88884,5.91492,5.88884,5.89955,86598.081777718,0
+MUE.US,D,20080819,000000,5.88391,5.91492,5.85764,5.86305,109456.86870939,0
+MUE.US,D,20080820,000000,5.8784,5.8784,5.82142,5.85302,147156.1591981,0
+MUE.US,D,20080821,000000,5.85302,5.85302,5.83186,5.83699,76311.938324228,0
+MUE.US,D,20080822,000000,5.83699,5.84739,5.80569,5.81603,53835.270282549,0
+MUE.US,D,20080825,000000,5.83186,5.83186,5.811,5.83186,51274.348832788,0
+MUE.US,D,20080826,000000,5.82142,5.86808,5.811,5.83699,174050.49440705,0
+MUE.US,D,20080827,000000,5.86305,5.89955,5.83186,5.85302,191691.1320523,0
+MUE.US,D,20080828,000000,5.87368,5.8784,5.85302,5.8784,51717.565323082,0
+MUE.US,D,20080829,000000,5.87368,5.8784,5.84739,5.85302,41259.520146721,0
+MUE.US,D,20080902,000000,5.87368,5.88884,5.84221,5.84739,72524.922658327,0
+MUE.US,D,20080903,000000,5.84221,5.88391,5.84221,5.87368,73240.489468591,0
+MUE.US,D,20080904,000000,5.86305,5.88884,5.84221,5.88884,134817.55059563,0
+MUE.US,D,20080905,000000,5.86808,5.94639,5.86808,5.92515,179695.29134302,0
+MUE.US,D,20080908,000000,5.93577,6.00886,5.93046,5.95133,105644.99978236,0
+MUE.US,D,20080909,000000,5.9772,5.9772,5.91492,5.95133,59980.239098921,0
+MUE.US,D,20080910,000000,5.89955,5.90467,5.87368,5.88391,138974.25852095,0
+MUE.US,D,20080911,000000,5.85302,5.88391,5.80085,5.80085,96055.783193274,0
+MUE.US,D,20080912,000000,5.83699,5.83699,5.77479,5.77479,52689.949165107,0
+MUE.US,D,20080915,000000,5.75374,5.79017,5.72786,5.74843,79506.617933009,0
+MUE.US,D,20080916,000000,5.74843,5.75374,5.58243,5.66567,155360.84203129,0
+MUE.US,D,20080917,000000,5.64452,5.64452,5.48838,5.49892,96953.607251884,0
+MUE.US,D,20080918,000000,5.41046,5.48365,4.97879,5.22843,210617.92596145,0
+MUE.US,D,20080919,000000,5.38979,5.74843,5.3526,5.52468,137729.52435897,0
+MUE.US,D,20080922,000000,5.59759,5.59759,5.38446,5.431,83277.064758152,0
+MUE.US,D,20080923,000000,5.38979,5.42608,5.21286,5.28056,133696.04718678,0
+MUE.US,D,20080924,000000,5.20767,5.29098,5.20767,5.22843,93117.920616253,0
+MUE.US,D,20080925,000000,5.21286,5.2597,5.17627,5.18148,127113.03964284,0
+MUE.US,D,20080926,000000,5.16063,5.18148,5.13474,5.13976,179086.38644516,0
+MUE.US,D,20080929,000000,5.04117,5.09341,4.86939,4.8799,164297.66051548,0
+MUE.US,D,20080930,000000,4.93707,4.95774,4.87469,4.8799,240863.30921382,0
+MUE.US,D,20081001,000000,4.8799,5.05691,4.84291,5.05691,293056.19315617,0
+MUE.US,D,20081002,000000,5.05691,5.1245,4.99944,5.07247,144955.61003483,0
+MUE.US,D,20081003,000000,5.10887,5.12973,5.02041,5.02041,82574.960131004,0
+MUE.US,D,20081006,000000,5.15031,5.15031,4.57823,4.76576,1256484.5767504,0
+MUE.US,D,20081007,000000,4.83346,4.83799,4.68745,4.71314,434296.24065089,0
+MUE.US,D,20081008,000000,4.69237,4.83799,4.68204,4.70311,400543.44092038,0
+MUE.US,D,20081009,000000,4.78624,4.86398,4.40596,4.47374,229750.7948275,0
+MUE.US,D,20081010,000000,4.16164,4.59328,3.53241,4.49962,594109.95863605,0
+MUE.US,D,20081013,000000,4.96818,5.20234,4.57823,4.74491,289712.39398055,0
+MUE.US,D,20081014,000000,4.94267,4.94267,4.57282,4.58838,118922.85454532,0
+MUE.US,D,20081015,000000,4.55207,4.55207,4.19332,4.19332,104057.49772716,0
+MUE.US,D,20081016,000000,4.30823,4.32881,4.20344,4.32302,97985.017589112,0
+MUE.US,D,20081017,000000,4.38539,4.40113,4.21921,4.40113,89975.018634844,0
+MUE.US,D,20081020,000000,4.50494,4.57282,4.48467,4.52106,131442.68484359,0
+MUE.US,D,20081021,000000,4.51556,4.52106,4.43792,4.52106,97781.01373727,0
+MUE.US,D,20081022,000000,4.52589,4.69237,4.52106,4.61464,144108.52805104,0
+MUE.US,D,20081023,000000,4.81184,5.0149,4.76576,4.9057,159232.77300608,0
+MUE.US,D,20081024,000000,4.68204,4.98923,4.68204,4.97879,89678.850606282,0
+MUE.US,D,20081027,000000,4.89062,5.1245,4.89062,4.99406,87652.27427099,0
+MUE.US,D,20081028,000000,5.02041,5.09814,4.97347,5.0517,78562.194009765,0
+MUE.US,D,20081029,000000,5.04619,5.08791,4.84291,4.93707,126221.42889953,0
+MUE.US,D,20081030,000000,4.93707,4.97347,4.86398,4.9057,114451.33864559,0
+MUE.US,D,20081031,000000,4.93137,5.02041,4.93137,4.94267,85142.09489605,0
+MUE.US,D,20081103,000000,4.98381,4.98923,4.83799,4.85423,104156.91077171,0
+MUE.US,D,20081104,000000,4.84861,4.9057,4.81743,4.87469,136762.31827968,0
+MUE.US,D,20081105,000000,4.91632,5.00998,4.91632,4.98381,75680.251270304,0
+MUE.US,D,20081106,000000,4.99406,5.10345,4.99406,5.04619,75564.269384993,0
+MUE.US,D,20081107,000000,5.1245,5.1245,5.03556,5.09814,99638.795007337,0
+MUE.US,D,20081110,000000,5.09814,5.17627,5.0827,5.09814,60040.301146671,0
+MUE.US,D,20081111,000000,5.10887,5.10887,5.03556,5.04619,56714.106364368,0
+MUE.US,D,20081112,000000,5.02041,5.02041,4.7757,4.87469,69801.41945862,0
+MUE.US,D,20081113,000000,4.98381,5.03556,4.89062,4.91632,152888.97810059,0
+MUE.US,D,20081114,000000,4.92713,4.99406,4.8799,4.89062,82977.790071949,0
+MUE.US,D,20081117,000000,4.85423,4.91632,4.70311,4.82748,108465.84492151,0
+MUE.US,D,20081118,000000,4.79135,4.79135,4.65104,4.69237,106207.30481562,0
+MUE.US,D,20081119,000000,4.72858,4.72858,4.47374,4.52589,233815.33857611,0
+MUE.US,D,20081120,000000,4.52589,4.52589,4.36946,4.42159,180750.51938885,0
+MUE.US,D,20081121,000000,4.57282,4.57823,4.37564,4.47374,158618.69034544,0
+MUE.US,D,20081124,000000,4.47374,4.67171,4.47374,4.60923,102111.69449057,0
+MUE.US,D,20081125,000000,4.59937,4.75484,4.58315,4.6354,113856.93148336,0
+MUE.US,D,20081126,000000,4.62979,4.62979,4.44758,4.5367,88147.268388653,0
+MUE.US,D,20081128,000000,4.51054,4.60923,4.51054,4.59937,11733.845914777,0
+MUE.US,D,20081201,000000,4.60923,4.65616,4.5312,4.57823,123515.53009312,0
+MUE.US,D,20081202,000000,4.65616,4.65616,4.42721,4.45299,200709.75918774,0
+MUE.US,D,20081203,000000,4.42721,4.45299,4.26062,4.30195,185587.58533782,0
+MUE.US,D,20081204,000000,4.26594,4.33354,4.19332,4.21408,145246.60030065,0
+MUE.US,D,20081205,000000,4.18751,4.22935,4.02645,4.12532,146730.54710111,0
+MUE.US,D,20081208,000000,4.28205,4.28205,4.08372,4.11518,157234.15658956,0
+MUE.US,D,20081209,000000,4.13566,4.13566,4.01604,4.05271,142210.36023164,0
+MUE.US,D,20081210,000000,4.03195,4.10514,4.00589,4.05271,137130.97498655,0
+MUE.US,D,20081211,000000,4.01051,4.01051,3.86528,3.90178,175750.87168992,0
+MUE.US,D,20081212,000000,3.80821,3.87562,3.76669,3.83447,280708.26458078,0
+MUE.US,D,20081215,000000,3.88102,4.10959,3.8394,3.94291,216051.47017772,0
+MUE.US,D,20081216,000000,3.90671,4.13104,3.90178,4.13104,342763.75098473,0
+MUE.US,D,20081217,000000,4.16164,4.41715,4.08372,4.36946,325863.53341088,0
+MUE.US,D,20081218,000000,4.36946,4.88484,4.2555,4.6354,350422.69762542,0
+MUE.US,D,20081219,000000,4.66156,4.86398,4.66156,4.71314,239700.38370309,0
+MUE.US,D,20081222,000000,4.73428,4.79687,4.62979,4.68204,325767.22702398,0
+MUE.US,D,20081223,000000,4.68204,5.04619,4.65616,4.87469,621731.2517333,0
+MUE.US,D,20081224,000000,4.82748,5.02041,4.75484,4.76576,145264.20469397,0
+MUE.US,D,20081226,000000,4.86398,4.89062,4.74955,4.86939,90762.03857088,0
+MUE.US,D,20081229,000000,4.85423,4.89062,4.74491,4.78624,229766.32811571,0
+MUE.US,D,20081230,000000,4.78624,4.86398,4.75484,4.84861,202627.60250557,0
+MUE.US,D,20081231,000000,4.83799,5.03556,4.75997,4.9108,239049.02115076,0
+MUE.US,D,20090102,000000,4.89062,5.09814,4.89062,4.99406,203054.2501551,0
+MUE.US,D,20090105,000000,5.07247,5.15031,5.04117,5.10345,206357.66278137,0
+MUE.US,D,20090106,000000,5.19694,5.27507,5.11379,5.23894,225612.72684802,0
+MUE.US,D,20090107,000000,5.23894,5.24898,5.14498,5.2177,119424.06197828,0
+MUE.US,D,20090108,000000,5.23364,5.35909,5.23364,5.29591,248441.48275583,0
+MUE.US,D,20090109,000000,5.0517,5.43663,5.0517,5.38446,255430.42689833,0
+MUE.US,D,20090112,000000,5.40522,5.45206,5.37355,5.44667,186019.41075009,0
+MUE.US,D,20090113,000000,5.41046,5.45206,5.3526,5.42608,128231.43639406,0
+MUE.US,D,20090114,000000,5.42086,5.42086,5.18148,5.30083,256688.62324345,0
+MUE.US,D,20090115,000000,5.15579,5.31639,5.05691,5.31639,206610.33760293,0
+MUE.US,D,20090116,000000,5.26511,5.46278,5.26511,5.44667,123430.61478424,0
+MUE.US,D,20090120,000000,5.46278,5.51444,5.42608,5.42608,132686.38345304,0
+MUE.US,D,20090121,000000,5.38446,5.42608,5.37906,5.41556,62990.590354261,0
+MUE.US,D,20090122,000000,5.37906,5.37906,5.27507,5.33753,70600.866025226,0
+MUE.US,D,20090123,000000,5.25411,5.38446,5.18148,5.35909,54521.841621488,0
+MUE.US,D,20090126,000000,5.41046,5.45709,5.35909,5.37906,67092.413994578,0
+MUE.US,D,20090127,000000,5.38446,5.38979,5.35909,5.36863,82153.490244205,0
+MUE.US,D,20090128,000000,5.42086,5.45206,5.35909,5.36863,72398.585247541,0
+MUE.US,D,20090129,000000,5.38446,5.38979,5.32711,5.33262,90148.99146281,0
+MUE.US,D,20090130,000000,5.33262,5.33262,5.28569,5.3216,186440.88063689,0
+MUE.US,D,20090202,000000,5.33262,5.37355,5.26994,5.28569,133157.55986212,0
+MUE.US,D,20090203,000000,5.28569,5.36863,5.28056,5.3526,76762.403682355,0
+MUE.US,D,20090204,000000,5.35909,5.45206,5.33753,5.43663,73765.51461013,0
+MUE.US,D,20090205,000000,5.45709,5.56138,5.43663,5.54593,119049.19195612,0
+MUE.US,D,20090206,000000,5.58243,5.64452,5.53512,5.64452,78458.638755022,0
+MUE.US,D,20090209,000000,5.58243,5.68632,5.58243,5.6288,172316.97944267,0
+MUE.US,D,20090210,000000,5.67061,5.67061,5.58707,5.66567,100387.49949912,0
+MUE.US,D,20090211,000000,5.59267,5.68632,5.59267,5.66006,67234.284693574,0
+MUE.US,D,20090212,000000,5.6288,5.65496,5.59267,5.61835,132714.34337182,0
+MUE.US,D,20090213,000000,5.6028,5.67534,5.59267,5.67534,38349.61748848,0
+MUE.US,D,20090217,000000,5.67061,5.67061,5.34836,5.34836,227304.81971051,0
+MUE.US,D,20090218,000000,5.40021,5.40021,5.28569,5.28569,92565.97110848,0
+MUE.US,D,20090219,000000,5.29591,5.38979,5.28569,5.31639,81025.773520069,0
+MUE.US,D,20090220,000000,5.16613,5.22843,5.1245,5.20767,111481.37393958,0
+MUE.US,D,20090223,000000,5.18148,5.26511,4.96818,4.97347,114232.83705808,0
+MUE.US,D,20090224,000000,5.03085,5.34255,4.99406,5.3216,124557.29595583,0
+MUE.US,D,20090225,000000,5.40522,5.45206,5.30633,5.40021,116326.72430895,0
+MUE.US,D,20090226,000000,5.44202,5.51444,5.41556,5.43663,83571.161681619,0
+MUE.US,D,20090227,000000,5.49892,5.50412,5.45709,5.49359,95313.292016777,0
+MUE.US,D,20090302,000000,5.44202,5.45206,5.22843,5.29098,137986.34139072,0
+MUE.US,D,20090303,000000,5.29098,5.36863,5.20767,5.27507,132860.35628101,0
+MUE.US,D,20090304,000000,5.33262,5.41046,5.28569,5.40522,42207.050727608,0
+MUE.US,D,20090305,000000,5.3948,5.3948,5.31206,5.35909,75553.913859519,0
+MUE.US,D,20090306,000000,5.48838,5.48838,5.3216,5.41046,99403.724579071,0
+MUE.US,D,20090309,000000,5.49359,5.49359,5.3948,5.41046,126317.73528643,0
+MUE.US,D,20090310,000000,5.44667,5.46278,5.40021,5.46278,57106.58077984,0
+MUE.US,D,20090311,000000,5.64452,5.67061,5.43663,5.48365,181266.22455744,0
+MUE.US,D,20090312,000000,5.49359,5.49359,5.3526,5.45206,154037.40587567,0
+MUE.US,D,20090313,000000,5.51444,5.51444,5.32711,5.42608,74398.237216603,0
+MUE.US,D,20090316,000000,5.44667,5.468,5.40522,5.43663,56667.506499735,0
+MUE.US,D,20090317,000000,5.44667,5.44667,5.24405,5.30083,121185.53686144,0
+MUE.US,D,20090318,000000,5.28569,5.36863,5.22843,5.36863,133063.3245803,0
+MUE.US,D,20090319,000000,5.40522,5.40522,5.3526,5.3638,42238.117304032,0
+MUE.US,D,20090320,000000,5.40522,5.41556,5.36863,5.41556,34832.881037454,0
+MUE.US,D,20090323,000000,5.43663,5.48365,5.42086,5.43663,50527.715446102,0
+MUE.US,D,20090324,000000,5.45709,5.45709,5.3526,5.37355,74416.877162456,0
+MUE.US,D,20090325,000000,5.38446,5.43663,5.33753,5.3526,150650.11349309,0
+MUE.US,D,20090326,000000,5.40021,5.41046,5.37906,5.41046,72913.254863607,0
+MUE.US,D,20090327,000000,5.43663,5.45709,5.43663,5.45709,44171.493910056,0
+MUE.US,D,20090330,000000,5.431,5.431,5.36863,5.36863,51271.242175147,0
+MUE.US,D,20090331,000000,5.41046,5.42086,5.38446,5.42086,65084.477605136,0
+MUE.US,D,20090401,000000,5.44202,5.44667,5.40021,5.431,71695.445067846,0
+MUE.US,D,20090402,000000,5.50412,5.50412,5.42608,5.44202,38189.106843632,0
+MUE.US,D,20090403,000000,5.431,5.46278,5.41556,5.43663,66644.019741547,0
+MUE.US,D,20090406,000000,5.45206,5.50412,5.42086,5.49892,40437.291424072,0
+MUE.US,D,20090407,000000,5.48365,5.50412,5.42086,5.50412,61738.607324433,0
+MUE.US,D,20090408,000000,5.46278,5.51444,5.46278,5.48838,17334.114091207,0
+MUE.US,D,20090409,000000,5.49892,5.52468,5.48365,5.49359,57595.361582221,0
+MUE.US,D,20090413,000000,5.50412,5.51444,5.47284,5.49892,31707.583449351,0
+MUE.US,D,20090414,000000,5.51976,5.51976,5.45206,5.50914,34051.038864155,0
+MUE.US,D,20090415,000000,5.45709,5.52468,5.45709,5.52468,65293.659219716,0
+MUE.US,D,20090416,000000,5.52468,5.59267,5.52468,5.56659,73006.454592875,0
+MUE.US,D,20090417,000000,5.56659,5.60849,5.56659,5.58707,37004.434729386,0
+MUE.US,D,20090420,000000,5.59267,5.6028,5.51444,5.53049,97716.80947933,0
+MUE.US,D,20090421,000000,5.48838,5.58707,5.48838,5.55596,72842.837290381,0
+MUE.US,D,20090422,000000,5.55076,5.58707,5.51444,5.58707,90670.909946708,0
+MUE.US,D,20090423,000000,5.58707,5.67534,5.57664,5.67534,37468.36227063,0
+MUE.US,D,20090424,000000,5.6288,5.67061,5.6288,5.63391,52968.512800362,0
+MUE.US,D,20090427,000000,5.6028,5.6288,5.56138,5.61324,66030.972633476,0
+MUE.US,D,20090428,000000,5.6028,5.61835,5.57664,5.58707,91271.530424209,0
+MUE.US,D,20090429,000000,5.56659,5.6288,5.56659,5.62357,30879.141411417,0
+MUE.US,D,20090430,000000,5.59759,5.67061,5.59759,5.59759,58078.964621863,0
+MUE.US,D,20090501,000000,5.59267,5.6288,5.59267,5.61324,52570.860622155,0
+MUE.US,D,20090504,000000,5.64452,5.65496,5.59759,5.61324,53494.573494449,0
+MUE.US,D,20090505,000000,5.59267,5.64964,5.58707,5.62357,25168.069112415,0
+MUE.US,D,20090506,000000,5.66567,5.68093,5.64452,5.68093,31841.169727968,0
+MUE.US,D,20090507,000000,5.67061,5.69166,5.61324,5.69166,132911.09835583,0
+MUE.US,D,20090508,000000,5.7124,5.7124,5.67534,5.69656,67375.119840024,0
+MUE.US,D,20090511,000000,5.67534,5.7069,5.67534,5.68632,85009.544169982,0
+MUE.US,D,20090512,000000,5.69656,5.69656,5.6397,5.69656,74056.504875955,0
+MUE.US,D,20090513,000000,5.67061,5.67534,5.6288,5.67061,48705.142962648,0
+MUE.US,D,20090514,000000,5.67061,5.7124,5.65496,5.69656,98435.482947237,0
+MUE.US,D,20090515,000000,5.7069,5.7069,5.66567,5.69166,27000.997121341,0
+MUE.US,D,20090518,000000,5.66567,5.71763,5.64452,5.71763,86487.277655146,0
+MUE.US,D,20090519,000000,5.71763,5.71763,5.68093,5.7124,76592.573064578,0
+MUE.US,D,20090520,000000,5.71763,5.78482,5.69656,5.74843,169040.49118265,0
+MUE.US,D,20090521,000000,5.7381,5.811,5.7328,5.76957,139303.56423104,0
+MUE.US,D,20090522,000000,5.76957,5.76957,5.71763,5.7381,89020.239186125,0
+MUE.US,D,20090526,000000,5.7436,5.79017,5.71763,5.79017,59785.555220005,0
+MUE.US,D,20090527,000000,5.78482,5.81603,5.74843,5.76957,77343.348661455,0
+MUE.US,D,20090528,000000,5.74843,5.78482,5.74843,5.78482,47600.208394555,0
+MUE.US,D,20090529,000000,5.80085,5.80085,5.72273,5.75857,70077.91198878,0
+MUE.US,D,20090601,000000,5.77479,5.80085,5.7328,5.75374,75088.95076573,0
+MUE.US,D,20090602,000000,5.77943,5.94639,5.77943,5.89444,346474.13576211,0
+MUE.US,D,20090603,000000,5.83699,5.86808,5.82666,5.86808,179211.68830337,0
+MUE.US,D,20090604,000000,5.86808,5.89444,5.84221,5.87368,123661.5430023,0
+MUE.US,D,20090605,000000,5.86808,5.8784,5.82666,5.8784,174543.41741964,0
+MUE.US,D,20090608,000000,5.85302,5.89955,5.77479,5.82142,180241.02753552,0
+MUE.US,D,20090609,000000,5.85302,5.85302,5.75857,5.80085,104118.59532746,0
+MUE.US,D,20090610,000000,5.81603,5.81603,5.71763,5.79566,127558.32723824,0
+MUE.US,D,20090611,000000,5.72786,5.76957,5.72273,5.72273,87369.568425542,0
+MUE.US,D,20090612,000000,5.53512,5.68093,5.468,5.60849,442734.95835978,0
+MUE.US,D,20090615,000000,5.61324,5.61324,5.51444,5.55076,299195.9842098,0
+MUE.US,D,20090616,000000,5.54593,5.6288,5.54593,5.58243,81170.750876707,0
+MUE.US,D,20090617,000000,5.58243,5.6397,5.56659,5.6288,67310.915582082,0
+MUE.US,D,20090618,000000,5.61324,5.66567,5.61324,5.64452,47701.692544201,0
+MUE.US,D,20090619,000000,5.67061,5.67061,5.6288,5.66006,113605.29221434,0
+MUE.US,D,20090622,000000,5.67061,5.67061,5.58707,5.6397,121966.34348218,0
+MUE.US,D,20090623,000000,5.6397,5.65496,5.59267,5.65496,53323.707324126,0
+MUE.US,D,20090624,000000,5.64452,5.7069,5.64452,5.65496,80195.260377041,0
+MUE.US,D,20090625,000000,5.7124,5.7124,5.62357,5.67534,120546.60093967,0
+MUE.US,D,20090626,000000,5.64964,5.7019,5.64964,5.69656,60977.476202082,0
+MUE.US,D,20090629,000000,5.75374,5.75374,5.67534,5.69656,83989.524910776,0
+MUE.US,D,20090630,000000,5.69656,5.71763,5.68093,5.71763,46414.500727762,0
+MUE.US,D,20090701,000000,5.67534,5.7381,5.67534,5.7381,88099.632971473,0
+MUE.US,D,20090702,000000,5.64452,5.7436,5.64452,5.72273,76623.639641,0
+MUE.US,D,20090706,000000,5.72273,5.7328,5.68093,5.7069,84716.482799062,0
+MUE.US,D,20090707,000000,5.74843,5.74843,5.63391,5.68632,69242.221083016,0
+MUE.US,D,20090708,000000,5.69656,5.7328,5.68093,5.69166,62582.582650577,0
+MUE.US,D,20090709,000000,5.75374,5.80569,5.72786,5.76427,173760.53969377,0
+MUE.US,D,20090710,000000,5.79017,5.83699,5.76957,5.82666,97577.00988543,0
+MUE.US,D,20090713,000000,5.79017,5.83699,5.79017,5.811,51068.273875853,0
+MUE.US,D,20090714,000000,5.83186,5.85302,5.77943,5.82666,133271.47064235,0
+MUE.US,D,20090715,000000,5.83699,5.88884,5.83699,5.88391,150172.72376872,0
+MUE.US,D,20090716,000000,5.85302,5.8784,5.83699,5.84221,124409.21194154,0
+MUE.US,D,20090717,000000,5.85764,5.85764,5.82142,5.83186,109143.09628752,0
+MUE.US,D,20090720,000000,5.82142,5.82666,5.80569,5.82142,96347.809011647,0
+MUE.US,D,20090721,000000,5.82142,5.82142,5.80569,5.82142,132082.6563179,0
+MUE.US,D,20090722,000000,5.83186,5.88884,5.83186,5.8784,81862.499978381,0
+MUE.US,D,20090723,000000,5.89444,5.93046,5.86305,5.90467,169713.60033847,0
+MUE.US,D,20090724,000000,5.90467,5.90949,5.88391,5.88884,94167.970899333,0
+MUE.US,D,20090727,000000,5.88391,5.90467,5.86305,5.88884,151538.61757877,0
+MUE.US,D,20090728,000000,5.86305,5.89444,5.85764,5.88884,121632.89556192,0
+MUE.US,D,20090729,000000,5.89444,5.92062,5.87368,5.89444,258956.4833223,0
+MUE.US,D,20090730,000000,5.8784,5.92515,5.8784,5.91492,143099.89986987,0
+MUE.US,D,20090731,000000,5.90467,5.95133,5.90467,5.93577,83800.018794598,0
+MUE.US,D,20090803,000000,5.96194,6.03465,5.96194,6.00348,121892.81925133,0
+MUE.US,D,20090804,000000,5.96696,6.02917,5.96696,6.02917,159743.30041194,0
+MUE.US,D,20090805,000000,6.05049,6.05049,5.98249,6.0191,198646.9385133,0
+MUE.US,D,20090806,000000,6.0444,6.05503,5.98249,6.00886,195401.5168297,0
+MUE.US,D,20090807,000000,6.0191,6.03465,5.98249,6.02452,136841.02027328,0
+MUE.US,D,20090810,000000,6.00886,6.05049,6.00886,6.0444,97055.091401532,0
+MUE.US,D,20090811,000000,6.03465,6.06082,6.0191,6.02917,154896.91449004,0
+MUE.US,D,20090812,000000,6.04006,6.04006,5.9772,5.99324,111774.43531052,0
+MUE.US,D,20090813,000000,6.00348,6.00886,5.95632,5.97247,225813.62404222,0
+MUE.US,D,20090814,000000,5.96696,6.01388,5.96194,5.99825,190757.06365453,0
+MUE.US,D,20090817,000000,5.99825,6.03465,5.92062,6.02917,114571.46274109,0
+MUE.US,D,20090818,000000,6.06575,6.12301,6.02917,6.10263,300338.1986696,0
+MUE.US,D,20090819,000000,6.11877,6.12301,6.06082,6.09743,205962.08170825,0
+MUE.US,D,20090820,000000,6.11877,6.14416,6.09743,6.13991,119197.2759704,0
+MUE.US,D,20090821,000000,6.13991,6.14416,6.10795,6.13991,83941.889493595,0
+MUE.US,D,20090824,000000,6.13991,6.15923,6.12812,6.14416,135869.67198381,0
+MUE.US,D,20090825,000000,6.15923,6.20122,6.14416,6.19051,197262.4047574,0
+MUE.US,D,20090826,000000,6.19051,6.19622,6.15923,6.18539,249584.73276816,0
+MUE.US,D,20090827,000000,6.16472,6.20684,6.16472,6.20684,72666.793357321,0
+MUE.US,D,20090828,000000,6.22729,6.25907,6.19051,6.24257,117414.05448375,0
+MUE.US,D,20090831,000000,6.25907,6.34106,6.24835,6.32541,169928.99526833,0
+MUE.US,D,20090901,000000,6.35748,6.42352,6.33103,6.35214,194089.47175212,0
+MUE.US,D,20090902,000000,6.38472,6.39407,6.36877,6.38992,123924.57334936,0
+MUE.US,D,20090903,000000,6.40808,6.42352,6.38992,6.41801,97740.627187922,0
+MUE.US,D,20090904,000000,6.43415,6.49942,6.40808,6.49942,132521.730598,0
+MUE.US,D,20090908,000000,6.52908,6.56461,6.4665,6.5428,325243.23743499,0
+MUE.US,D,20090909,000000,6.52308,6.57108,6.51353,6.57108,183671.8131251,0
+MUE.US,D,20090910,000000,6.49374,6.57108,6.49374,6.5428,144150.9857055,0
+MUE.US,D,20090911,000000,6.44477,6.51749,6.44477,6.51353,102812.76356517,0
+MUE.US,D,20090914,000000,6.47713,6.53778,6.47713,6.52308,172184.4287166,0
+MUE.US,D,20090915,000000,6.52908,6.57582,6.50968,6.57582,147667.72215652,0
+MUE.US,D,20090916,000000,6.57582,6.60855,6.55418,6.60855,245470.4824973,0
+MUE.US,D,20090917,000000,6.61897,6.66756,6.60855,6.65712,135978.40500129,0
+MUE.US,D,20090918,000000,6.65712,6.70648,6.64794,6.70648,125709.86594109,0
+MUE.US,D,20090921,000000,6.67344,6.73342,6.67344,6.72211,131560.737834,0
+MUE.US,D,20090922,000000,6.69999,6.7393,6.69999,6.7393,113193.14230046,0
+MUE.US,D,20090923,000000,6.711,6.75262,6.69999,6.74403,221461.19668543,0
+MUE.US,D,20090924,000000,6.72211,6.76267,6.72211,6.76267,116579.39913052,0
+MUE.US,D,20090925,000000,6.70648,6.76874,6.70648,6.76874,112542.81530069,0
+MUE.US,D,20090928,000000,6.7393,6.76874,6.7393,6.76874,112788.24125444,0
+MUE.US,D,20090929,000000,6.72211,6.78238,6.72211,6.7393,136211.40432445,0
+MUE.US,D,20090930,000000,6.72771,6.76267,6.711,6.75881,164608.32627971,0
+MUE.US,D,20091001,000000,6.76874,6.7872,6.74877,6.75881,106643.27243806,0
+MUE.US,D,20091002,000000,6.71642,6.7872,6.71642,6.7872,109923.90290829,0
+MUE.US,D,20091005,000000,6.79232,6.83025,6.77744,6.79762,198534.06328564,0
+MUE.US,D,20091006,000000,6.85296,6.85894,6.82486,6.83673,136064.35586272,0
+MUE.US,D,20091007,000000,6.82486,6.87903,6.82486,6.85296,162405.70601135,0
+MUE.US,D,20091008,000000,6.85296,6.88503,6.84707,6.85894,138501.01100679,0
+MUE.US,D,20091009,000000,6.88503,6.8883,6.68406,6.711,308385.47751558,0
+MUE.US,D,20091012,000000,6.69999,6.69999,6.45589,6.50339,256992.04013986,0
+MUE.US,D,20091013,000000,6.45589,6.65249,6.45589,6.64304,141177.91434187,0
+MUE.US,D,20091014,000000,6.61269,6.62399,6.3202,6.48243,405370.1513439,0
+MUE.US,D,20091015,000000,6.51353,6.51353,6.19051,6.29904,291525.6464911,0
+MUE.US,D,20091016,000000,6.29904,6.42352,6.29904,6.42352,128003.61483361,0
+MUE.US,D,20091019,000000,6.41357,6.55418,6.40808,6.50339,155778.1697079,0
+MUE.US,D,20091020,000000,6.52908,6.53778,6.50339,6.53304,161585.54839379,0
+MUE.US,D,20091021,000000,6.53304,6.54839,6.48243,6.52308,86998.840613568,0
+MUE.US,D,20091022,000000,6.53778,6.57108,6.48243,6.49374,109609.09493387,0
+MUE.US,D,20091023,000000,6.29904,6.51353,6.28882,6.45589,186328.00540923,0
+MUE.US,D,20091026,000000,6.41801,6.4665,6.3791,6.39861,141364.31380041,0
+MUE.US,D,20091027,000000,6.42352,6.44477,6.3791,6.42352,156449.20775862,0
+MUE.US,D,20091028,000000,6.39861,6.45589,6.39861,6.42904,64333.70200826,0
+MUE.US,D,20091029,000000,6.38992,6.43415,6.38992,6.42904,47462.479905748,0
+MUE.US,D,20091030,000000,6.45075,6.45075,6.39861,6.41801,148850.32316568,0
+MUE.US,D,20091102,000000,6.44013,6.55418,6.42352,6.44477,164775.05023985,0
+MUE.US,D,20091103,000000,6.48243,6.48243,6.39407,6.42904,62611.578121906,0
+MUE.US,D,20091104,000000,6.47239,6.52908,6.41801,6.49374,128872.44342091,0
+MUE.US,D,20091105,000000,6.59097,6.59097,6.50339,6.54839,88010.575452395,0
+MUE.US,D,20091106,000000,6.52908,6.53304,6.48823,6.50968,119785.46981733,0
+MUE.US,D,20091109,000000,6.52308,6.57108,6.52308,6.55418,103405.09962229,0
+MUE.US,D,20091110,000000,6.52308,6.55969,6.51353,6.53304,86601.188435361,0
+MUE.US,D,20091111,000000,6.52908,6.52908,6.46158,6.47713,89387.860340458,0
+MUE.US,D,20091112,000000,6.47239,6.47713,6.38992,6.45589,194210.63140017,0
+MUE.US,D,20091113,000000,6.4665,6.4665,6.39861,6.45075,66855.27246122,0
+MUE.US,D,20091116,000000,6.40808,6.44013,6.39861,6.42352,84237.021969609,0
+MUE.US,D,20091117,000000,6.39861,6.41357,6.39407,6.40808,84712.34058887,0
+MUE.US,D,20091118,000000,6.39861,6.41357,6.37408,6.37408,90977.433500743,0
+MUE.US,D,20091119,000000,6.38992,6.38992,6.35214,6.38992,114945.2972107,0
+MUE.US,D,20091120,000000,6.39407,6.42352,6.39407,6.41801,74050.29156067,0
+MUE.US,D,20091123,000000,6.41357,6.41801,6.38992,6.40362,99711.283685656,0
+MUE.US,D,20091124,000000,6.39407,6.41357,6.39407,6.40808,75893.575095073,0
+MUE.US,D,20091125,000000,6.39407,6.50339,6.39407,6.50339,144725.7173693,0
+MUE.US,D,20091127,000000,6.41801,6.53304,6.41801,6.50968,33463.88056977,0
+MUE.US,D,20091130,000000,6.5428,6.61269,6.5428,6.58055,75257.745830958,0
+MUE.US,D,20091201,000000,6.63357,6.64794,6.60855,6.64794,74373.383955464,0
+MUE.US,D,20091202,000000,6.64304,6.7393,6.64304,6.70648,32722.424945819,0
+MUE.US,D,20091203,000000,6.69999,6.73342,6.69999,6.73342,79646.41752691,0
+MUE.US,D,20091204,000000,6.72771,6.72771,6.64794,6.69999,149590.74323707,0
+MUE.US,D,20091207,000000,6.63742,6.70648,6.63742,6.69441,116118.57824692,0
+MUE.US,D,20091208,000000,6.711,6.7393,6.69999,6.73342,104524.53192604,0
+MUE.US,D,20091209,000000,6.72211,6.75881,6.72211,6.74877,79037.512629028,0
+MUE.US,D,20091210,000000,6.74877,6.75262,6.72211,6.74877,113929.42016169,0
+MUE.US,D,20091211,000000,6.68406,6.7393,6.68406,6.71642,116876.60271163,0
+MUE.US,D,20091214,000000,6.72211,6.76267,6.68957,6.75262,101222.15485233,0
+MUE.US,D,20091215,000000,6.75881,6.75881,6.68406,6.711,120173.80202262,0
+MUE.US,D,20091216,000000,6.70648,6.74403,6.68957,6.68957,122762.68339115,0
+MUE.US,D,20091217,000000,6.70648,6.71642,6.63742,6.66319,114597.35155478,0
+MUE.US,D,20091218,000000,6.69999,6.711,6.66319,6.69441,116707.8076464,0
+MUE.US,D,20091221,000000,6.69441,6.74877,6.65712,6.68406,111854.17285665,0
+MUE.US,D,20091222,000000,6.63742,6.73342,6.63742,6.711,102598.40418786,0
+MUE.US,D,20091223,000000,6.72771,6.75881,6.711,6.72771,93089.960697473,0
+MUE.US,D,20091224,000000,6.75262,6.75262,6.71642,6.72771,40103.843503804,0
+MUE.US,D,20091228,000000,6.73342,6.74877,6.67827,6.7393,80987.458075815,0
+MUE.US,D,20091229,000000,6.71642,6.78238,6.711,6.77233,100783.08057223,0
+MUE.US,D,20091230,000000,6.74877,6.7872,6.74403,6.77744,66761.037179405,0
+MUE.US,D,20091231,000000,6.78238,6.79232,6.7393,6.76874,69498.002562227,0
+MUE.US,D,20100104,000000,6.76267,6.8034,6.76267,6.77233,33493.911593645,0
+MUE.US,D,20100105,000000,6.76267,6.77233,6.73342,6.76874,81445.172301774,0
+MUE.US,D,20100106,000000,6.76267,6.77233,6.69999,6.77233,122826.88764908,0
+MUE.US,D,20100107,000000,6.7393,6.76267,6.7393,6.74403,35873.611347608,0
+MUE.US,D,20100108,000000,6.74403,6.83025,6.74403,6.74877,73802.794501838,0
+MUE.US,D,20100111,000000,6.76267,6.7872,6.68957,6.69999,97864.89349361,0
+MUE.US,D,20100112,000000,6.70648,6.72771,6.68957,6.70648,60324.042544663,0
+MUE.US,D,20100113,000000,6.68406,6.68957,6.64794,6.68406,72034.07075085,0
+MUE.US,D,20100114,000000,6.66319,6.71642,6.66319,6.68406,66657.481924663,0
+MUE.US,D,20100115,000000,6.69441,6.69441,6.63357,6.66756,62868.395153665,0
+MUE.US,D,20100119,000000,6.67344,6.69441,6.64794,6.67344,27955.77657006,0
+MUE.US,D,20100120,000000,6.66319,6.68957,6.66319,6.66756,69761.032909272,0
+MUE.US,D,20100121,000000,6.67344,6.69999,6.67344,6.67344,64131.769261514,0
+MUE.US,D,20100122,000000,6.67344,6.7872,6.66756,6.70648,96438.937635818,0
+MUE.US,D,20100125,000000,6.711,6.75262,6.67827,6.71642,60986.796175009,0
+MUE.US,D,20100126,000000,6.69441,6.72211,6.69441,6.69441,45490.787855465,0
+MUE.US,D,20100127,000000,6.69999,6.70648,6.68406,6.69441,65510.089702125,0
+MUE.US,D,20100128,000000,6.67827,6.70648,6.67827,6.67827,61051.000432949,0
+MUE.US,D,20100129,000000,6.67827,6.70648,6.67344,6.68957,46820.437326349,0
+MUE.US,D,20100201,000000,6.711,6.72771,6.69441,6.69441,46863.93053334,0
+MUE.US,D,20100202,000000,6.68406,6.76267,6.67344,6.68406,196176.11013515,0
+MUE.US,D,20100203,000000,6.68406,6.71642,6.67827,6.69441,71505.938951668,0
+MUE.US,D,20100204,000000,6.69999,6.69999,6.66756,6.68406,81578.75858039,0
+MUE.US,D,20100205,000000,6.66756,6.70648,6.63357,6.65249,130072.64882336,0
+MUE.US,D,20100208,000000,6.65712,6.72771,6.65712,6.69441,131029.49937719,0
+MUE.US,D,20100209,000000,6.68957,6.70648,6.67827,6.70648,86873.538755331,0
+MUE.US,D,20100210,000000,6.69441,6.75881,6.68957,6.75881,105152.07676977,0
+MUE.US,D,20100211,000000,6.74403,6.74403,6.711,6.72771,114178.98832561,0
+MUE.US,D,20100212,000000,6.74877,6.74877,6.68957,6.70648,99018.499031434,0
+MUE.US,D,20100216,000000,6.70648,6.711,6.68406,6.69441,81587.043000769,0
+MUE.US,D,20100217,000000,6.68406,6.75881,6.68406,6.75262,47734.830225719,0
+MUE.US,D,20100218,000000,6.74877,6.74877,6.69441,6.69441,75391.332109575,0
+MUE.US,D,20100219,000000,6.68406,6.711,6.64794,6.64794,91072.704335106,0
+MUE.US,D,20100222,000000,6.66319,6.66756,6.63357,6.66756,127312.9012845,0
+MUE.US,D,20100223,000000,6.67344,6.69441,6.66756,6.69441,71737.902722289,0
+MUE.US,D,20100224,000000,6.711,6.72771,6.66756,6.67344,119594.9281486,0
+MUE.US,D,20100225,000000,6.68406,6.76267,6.67827,6.76267,100720.94741939,0
+MUE.US,D,20100226,000000,6.74403,6.78238,6.73342,6.7393,106597.70812599,0
+MUE.US,D,20100301,000000,6.711,6.77233,6.711,6.7393,85730.288742983,0
+MUE.US,D,20100302,000000,6.73342,6.76874,6.73342,6.73342,106225.94476144,0
+MUE.US,D,20100303,000000,6.75262,6.78238,6.73342,6.78238,117291.85928313,0
+MUE.US,D,20100304,000000,6.76267,6.77233,6.7393,6.76267,109791.3521822,0
+MUE.US,D,20100305,000000,6.76267,6.87101,6.74877,6.84707,149763.6805125,0
+MUE.US,D,20100308,000000,6.85894,6.90818,6.85894,6.8883,68496.623248875,0
+MUE.US,D,20100309,000000,6.90502,6.90502,6.7872,6.7872,81590.149658411,0
+MUE.US,D,20100310,000000,6.81259,6.85296,6.79762,6.79762,85246.68570334,0
+MUE.US,D,20100311,000000,6.74877,6.7872,6.74403,6.78238,70206.320504659,0
+MUE.US,D,20100312,000000,6.76874,6.82486,6.76874,6.82486,34979.929499187,0
+MUE.US,D,20100315,000000,6.82486,6.8883,6.78238,6.83673,105442.03148305,0
+MUE.US,D,20100316,000000,6.84138,6.84138,6.77744,6.8034,100394.74836694,0
+MUE.US,D,20100317,000000,6.78238,6.81936,6.77233,6.77233,55343.034791588,0
+MUE.US,D,20100318,000000,6.77744,6.80845,6.77744,6.8034,44418.99096889,0
+MUE.US,D,20100319,000000,6.79762,6.85894,6.79762,6.83673,107184.86642036,0
+MUE.US,D,20100322,000000,6.83673,6.8747,6.81259,6.83673,66472.118018675,0
+MUE.US,D,20100323,000000,6.85296,6.89324,6.83673,6.88503,104622.90941805,0
+MUE.US,D,20100324,000000,6.87903,6.89816,6.86445,6.88503,116155.85813863,0
+MUE.US,D,20100325,000000,6.87101,6.89324,6.83673,6.83673,90782.749621828,0
+MUE.US,D,20100326,000000,6.85894,6.87903,6.83673,6.87101,71736.867169741,0
+MUE.US,D,20100329,000000,6.87101,6.8747,6.83673,6.8747,72259.821206186,0
+MUE.US,D,20100330,000000,6.85894,6.87903,6.82486,6.86445,67318.164449915,0
+MUE.US,D,20100331,000000,6.85296,6.89816,6.84707,6.87903,124801.68635701,0
+MUE.US,D,20100401,000000,6.87903,6.90502,6.87903,6.89324,75610.869249627,0
+MUE.US,D,20100405,000000,6.87903,6.90502,6.85894,6.8747,97964.306538163,0
+MUE.US,D,20100406,000000,6.89324,6.89816,6.86445,6.87903,69489.718141848,0
+MUE.US,D,20100407,000000,6.87101,6.89816,6.87101,6.89816,37971.640808675,0
+MUE.US,D,20100408,000000,6.89324,6.89324,6.8747,6.8883,59483.17387616,0
+MUE.US,D,20100409,000000,6.87101,6.89324,6.85894,6.86445,105073.37477618,0
+MUE.US,D,20100412,000000,6.86445,6.89324,6.85296,6.88503,125527.60869274,0
+MUE.US,D,20100413,000000,6.83025,6.90502,6.8034,6.89816,141645.98409329,0
+MUE.US,D,20100414,000000,6.88503,6.89324,6.83025,6.8883,64403.084028937,0
+MUE.US,D,20100415,000000,6.86445,6.88503,6.83025,6.86445,81473.132220554,0
+MUE.US,D,20100416,000000,6.85296,6.88503,6.82486,6.87903,73470.382134117,0
+MUE.US,D,20100419,000000,6.84707,6.89816,6.84707,6.89816,60515.619765934,0
+MUE.US,D,20100420,000000,6.89324,6.89816,6.86445,6.89816,59477.996113423,0
+MUE.US,D,20100421,000000,6.87903,6.96189,6.85296,6.90818,100485.87699112,0
+MUE.US,D,20100422,000000,6.82486,6.89324,6.82486,6.88503,104232.50610766,0
+MUE.US,D,20100423,000000,6.91506,6.95841,6.89457,6.95841,67141.084964307,0
+MUE.US,D,20100426,000000,6.95551,6.98294,6.9444,6.96604,99318.809270184,0
+MUE.US,D,20100427,000000,6.91264,6.96189,6.90818,6.9334,161368.08235884,0
+MUE.US,D,20100428,000000,6.96189,6.97609,6.9444,6.96604,33563.29361432,0
+MUE.US,D,20100429,000000,6.95551,6.99172,6.9444,6.99172,71288.47291671,0
+MUE.US,D,20100430,000000,6.99172,7.02369,6.95551,6.95551,98293.612248242,0
+MUE.US,D,20100503,000000,6.99172,7.01296,6.97116,6.98834,61690.971907253,0
+MUE.US,D,20100504,000000,6.98834,7.01296,6.97609,7.00871,53101.063526431,0
+MUE.US,D,20100505,000000,7.00342,7.00342,6.97116,6.98294,52932.268461201,0
+MUE.US,D,20100506,000000,6.97116,6.97116,6.84138,6.89816,103390.60188664,0
+MUE.US,D,20100507,000000,6.9444,6.9444,6.79762,6.84138,71295.721784543,0
+MUE.US,D,20100510,000000,6.88503,6.92239,6.87101,6.87903,125191.05411483,0
+MUE.US,D,20100511,000000,6.8883,6.92239,6.87903,6.90502,61288.141966307,0
+MUE.US,D,20100512,000000,6.89324,6.96604,6.8883,6.96604,60707.196987205,0
+MUE.US,D,20100513,000000,6.91728,6.98834,6.91728,6.92733,63195.629758648,0
+MUE.US,D,20100514,000000,6.94963,6.97116,6.90502,6.92239,86490.384312787,0
+MUE.US,D,20100517,000000,6.94963,6.94963,6.84707,6.84707,68417.921255271,0
+MUE.US,D,20100518,000000,6.8747,6.88503,6.83025,6.88503,92343.327310786,0
+MUE.US,D,20100519,000000,6.89324,6.89324,6.79762,6.81259,101052.32423456,0
+MUE.US,D,20100520,000000,6.78238,6.81259,6.71642,6.75881,149503.75682309,0
+MUE.US,D,20100521,000000,6.69441,6.81936,6.68406,6.81259,53975.069876452,0
+MUE.US,D,20100524,000000,6.80845,6.80845,6.7393,6.74403,155377.41087204,0
+MUE.US,D,20100525,000000,6.69441,6.74403,6.68406,6.74403,114748.5422267,0
+MUE.US,D,20100526,000000,6.75881,6.83673,6.75881,6.79232,86428.251159941,0
+MUE.US,D,20100527,000000,6.8034,6.84138,6.7872,6.79232,93687.474517332,0
+MUE.US,D,20100528,000000,6.8034,6.84138,6.8034,6.83673,93762.034300745,0
+MUE.US,D,20100601,000000,6.83025,6.88503,6.83025,6.86445,125537.96421823,0
+MUE.US,D,20100602,000000,6.84707,6.87903,6.83673,6.87101,98557.678147833,0
+MUE.US,D,20100603,000000,6.8883,6.8883,6.84138,6.84707,90299.146582186,0
+MUE.US,D,20100604,000000,6.83673,6.87101,6.81259,6.86445,73833.861078261,0
+MUE.US,D,20100607,000000,6.86445,6.86445,6.80845,6.83025,149758.50274976,0
+MUE.US,D,20100608,000000,6.81936,6.90502,6.81936,6.90502,93626.376917035,0
+MUE.US,D,20100609,000000,6.90818,6.93968,6.8883,6.9334,64797.629549503,0
+MUE.US,D,20100610,000000,6.92733,6.9444,6.90818,6.92733,79821.425907424,0
+MUE.US,D,20100611,000000,6.8883,6.9334,6.87101,6.92239,93124.133931538,0
+MUE.US,D,20100614,000000,6.92239,6.9334,6.84707,6.85894,60328.184754852,0
+MUE.US,D,20100615,000000,6.87101,6.89324,6.87101,6.89324,55977.828503155,0
+MUE.US,D,20100616,000000,6.89324,6.89324,6.84138,6.87903,92545.260057533,0
+MUE.US,D,20100617,000000,6.90502,6.92733,6.88503,6.89816,89036.808026884,0
+MUE.US,D,20100618,000000,6.91728,6.91728,6.86445,6.86445,71229.446421507,0
+MUE.US,D,20100621,000000,6.85894,6.89816,6.84138,6.88503,81256.701738143,0
+MUE.US,D,20100622,000000,6.89324,6.90818,6.85296,6.90818,51048.598377452,0
+MUE.US,D,20100623,000000,6.90502,6.91728,6.8747,6.91728,37660.975044449,0
+MUE.US,D,20100624,000000,6.87903,7.00342,6.87903,7.00342,177614.86627526,0
+MUE.US,D,20100625,000000,7.00342,7.01296,6.96189,6.9982,110950.13548277,0
+MUE.US,D,20100628,000000,7.05285,7.05285,6.98834,7.04195,105197.64108187,0
+MUE.US,D,20100629,000000,7.01761,7.01761,6.97609,7.00871,87605.674406356,0
+MUE.US,D,20100630,000000,7.00708,7.00708,6.97463,6.98613,59660.253361768,0
+MUE.US,D,20100701,000000,7.01296,7.03304,6.97609,7.01761,97513.841180037,0
+MUE.US,D,20100702,000000,7.03799,7.05285,7.00871,7.04716,67473.497332029,0
+MUE.US,D,20100706,000000,7.0626,7.09727,7.03799,7.0626,80300.886736878,0
+MUE.US,D,20100707,000000,7.09727,7.11813,7.07495,7.08608,59649.897836294,0
+MUE.US,D,20100708,000000,7.12402,7.14884,7.10433,7.14884,72494.891634451,0
+MUE.US,D,20100709,000000,7.14884,7.20378,7.11195,7.18718,127563.50500098,0
+MUE.US,D,20100712,000000,7.17317,7.2371,7.17317,7.22011,118789.26826673,0
+MUE.US,D,20100713,000000,7.20378,7.2371,7.17695,7.22687,109736.4678972,0
+MUE.US,D,20100714,000000,7.22011,7.22011,7.12933,7.14334,136486.86130206,0
+MUE.US,D,20100715,000000,7.16757,7.17317,7.12402,7.14334,73512.839788562,0
+MUE.US,D,20100716,000000,7.14884,7.15743,7.11813,7.14884,76827.643492843,0
+MUE.US,D,20100719,000000,7.15743,7.19991,7.13793,7.19991,52571.896174702,0
+MUE.US,D,20100720,000000,7.15743,7.18167,7.13456,7.14334,130813.06889477,0
+MUE.US,D,20100721,000000,7.17695,7.19991,7.15406,7.18167,105342.61843852,0
+MUE.US,D,20100722,000000,7.23053,7.23053,7.19991,7.22687,104820.69995461,0
+MUE.US,D,20100723,000000,7.24164,7.29996,7.2148,7.29996,80914.969397495,0
+MUE.US,D,20100726,000000,7.27813,7.37085,7.27813,7.33629,162214.12879008,0
+MUE.US,D,20100727,000000,7.32364,7.38099,7.29996,7.3191,112331.56258102,0
+MUE.US,D,20100728,000000,7.33629,7.36544,7.2148,7.3191,205353.17681038,0
+MUE.US,D,20100729,000000,7.33629,7.43535,7.33629,7.41237,141414.02032267,0
+MUE.US,D,20100730,000000,7.42444,7.45572,7.39228,7.41237,89693.348341946,0
+MUE.US,D,20100802,000000,7.47129,7.48478,7.43535,7.47611,67855.616222024,0
+MUE.US,D,20100803,000000,7.49553,7.50092,7.44018,7.4619,118023.99493417,0
+MUE.US,D,20100804,000000,7.46779,7.47611,7.44018,7.46779,149048.11370224,0
+MUE.US,D,20100805,000000,7.45004,7.4619,7.45004,7.45572,65560.831776949,0
+MUE.US,D,20100806,000000,7.44337,7.47129,7.42444,7.45004,88275.676904533,0
+MUE.US,D,20100809,000000,7.44018,7.4619,7.42995,7.43535,102498.99114331,0
+MUE.US,D,20100810,000000,7.4619,7.47611,7.44337,7.4619,108686.41761412,0
+MUE.US,D,20100811,000000,7.46779,7.47611,7.43535,7.45004,86069.949978535,0
+MUE.US,D,20100812,000000,7.42995,7.46779,7.39789,7.41933,119307.04454043,0
+MUE.US,D,20100813,000000,7.42444,7.47129,7.41933,7.46779,71889.093394213,0
+MUE.US,D,20100816,000000,7.47987,7.47987,7.43535,7.45572,77997.817871422,0
+MUE.US,D,20100817,000000,7.44018,7.46779,7.44018,7.45004,63993.00522016,0
+MUE.US,D,20100818,000000,7.45572,7.47987,7.45572,7.46779,97113.082344187,0
+MUE.US,D,20100819,000000,7.52689,7.52689,7.38099,7.40794,116353.64867519,0
+MUE.US,D,20100820,000000,7.40794,7.40794,7.36032,7.40794,55890.842089171,0
+MUE.US,D,20100823,000000,7.42444,7.47611,7.42444,7.4619,86679.890428964,0
+MUE.US,D,20100824,000000,7.45572,7.47129,7.42995,7.43535,78372.687893589,0
+MUE.US,D,20100825,000000,7.45004,7.4619,7.40301,7.42995,95862.134866906,0
+MUE.US,D,20100826,000000,7.44018,7.47129,7.40301,7.44337,165819.92276019,0
+MUE.US,D,20100827,000000,7.44337,7.46779,7.41933,7.4619,113661.21205191,0
+MUE.US,D,20100830,000000,7.4619,7.50992,7.4619,7.50992,114298.07686857,0
+MUE.US,D,20100831,000000,7.51831,7.56774,7.49116,7.52247,91418.578885943,0
+MUE.US,D,20100901,000000,7.54834,7.58619,7.52247,7.54834,79118.285727728,0
+MUE.US,D,20100902,000000,7.57566,7.61121,7.53143,7.56612,79332.645105043,0
+MUE.US,D,20100903,000000,7.56987,7.56987,7.46779,7.50092,58364.777124951,0
+MUE.US,D,20100907,000000,7.47987,7.51687,7.45572,7.45572,102402.68475638,0
+MUE.US,D,20100908,000000,7.47611,7.49553,7.45004,7.47611,93086.85403983,0
+MUE.US,D,20100909,000000,7.46779,7.52689,7.46779,7.52247,46966.450235535,0
+MUE.US,D,20100910,000000,7.54389,7.60647,7.54389,7.60647,57999.227075712,0
+MUE.US,D,20100913,000000,7.59421,7.61518,7.54834,7.58108,79053.04591724,0
+MUE.US,D,20100914,000000,7.59421,7.60647,7.52689,7.53143,96816.914315625,0
+MUE.US,D,20100915,000000,7.52689,7.52689,7.36032,7.36032,183209.95668895,0
+MUE.US,D,20100916,000000,7.37664,7.37664,7.28927,7.31425,84933.948834019,0
+MUE.US,D,20100917,000000,7.32952,7.38648,7.32952,7.36032,84735.122744915,0
+MUE.US,D,20100920,000000,7.37085,7.46779,7.37085,7.46779,67572.910376578,0
+MUE.US,D,20100921,000000,7.47611,7.50992,7.47611,7.50092,84720.62500925,0
+MUE.US,D,20100922,000000,7.51687,7.54389,7.47611,7.47611,105826.22147815,0
+MUE.US,D,20100923,000000,7.48478,7.51687,7.48478,7.49553,59734.813145183,0
+MUE.US,D,20100924,000000,7.51687,7.52247,7.46779,7.52247,115128.59001161,0
+MUE.US,D,20100927,000000,7.54834,7.58108,7.45572,7.53771,188729.45176669,0
+MUE.US,D,20100928,000000,7.51687,7.57566,7.51687,7.56987,127445.45201056,0
+MUE.US,D,20100929,000000,7.56987,7.60647,7.49553,7.50992,89258.416272031,0
+MUE.US,D,20100930,000000,7.51569,7.55974,7.48953,7.5211,99264.960537719,0
+MUE.US,D,20101001,000000,7.54834,7.58619,7.48478,7.58619,51111.767082844,0
+MUE.US,D,20101004,000000,7.58108,7.58108,7.51687,7.52689,155817.52070468,0
+MUE.US,D,20101005,000000,7.52689,7.53771,7.4619,7.46779,87345.750716954,0
+MUE.US,D,20101006,000000,7.4619,7.46779,7.38099,7.38648,138406.77572498,0
+MUE.US,D,20101007,000000,7.39228,7.40301,7.33629,7.36032,68974.012973235,0
+MUE.US,D,20101008,000000,7.36544,7.38648,7.29417,7.32364,98848.668413656,0
+MUE.US,D,20101011,000000,7.32952,7.33629,7.26356,7.32364,122472.72867787,0
+MUE.US,D,20101012,000000,7.29996,7.33629,7.2371,7.33629,80195.260377041,0
+MUE.US,D,20101013,000000,7.30944,7.36544,7.25313,7.3191,131839.30146926,0
+MUE.US,D,20101014,000000,7.32952,7.3416,7.29417,7.30568,44258.480324042,0
+MUE.US,D,20101015,000000,7.30944,7.30944,7.24812,7.25313,40398.975979818,0
+MUE.US,D,20101018,000000,7.25313,7.25313,7.20967,7.24812,69787.957275503,0
+MUE.US,D,20101019,000000,7.22011,7.23053,7.17317,7.2148,93299.142312051,0
+MUE.US,D,20101020,000000,7.19345,7.20378,7.15406,7.19991,85165.91260464,0
+MUE.US,D,20101021,000000,7.19991,7.23053,7.15406,7.16178,72464.860610575,0
+MUE.US,D,20101022,000000,7.18167,7.19345,7.10433,7.18167,90643.985580475,0
+MUE.US,D,20101025,000000,7.17695,7.22687,7.17695,7.22687,60187.349608403,0
+MUE.US,D,20101026,000000,7.23053,7.25836,7.20378,7.22687,55051.008973218,0
+MUE.US,D,20101027,000000,7.23053,7.24164,7.19991,7.2148,46231.207926868,0
+MUE.US,D,20101028,000000,7.22011,7.2371,7.20378,7.22687,52726.193504268,0
+MUE.US,D,20101029,000000,7.22764,7.29901,7.22764,7.29901,43241.567722477,0
+MUE.US,D,20101101,000000,7.29996,7.29996,7.20378,7.22011,107691.25161604,0
+MUE.US,D,20101102,000000,7.23053,7.24164,7.2148,7.24164,49204.279290504,0
+MUE.US,D,20101103,000000,7.26356,7.26356,7.22687,7.25836,51311.628724496,0
+MUE.US,D,20101104,000000,7.26356,7.26356,7.22687,7.25313,68795.897935078,0
+MUE.US,D,20101105,000000,7.24164,7.24164,7.15406,7.2148,94640.182860957,0
+MUE.US,D,20101108,000000,7.19345,7.20378,7.13793,7.17695,68691.30712779,0
+MUE.US,D,20101109,000000,7.19991,7.19991,7.11813,7.13793,93056.823015956,0
+MUE.US,D,20101110,000000,7.09727,7.09727,6.87101,6.91264,148323.22691902,0
+MUE.US,D,20101111,000000,6.85894,6.85894,6.58055,6.69441,334730.96987442,0
+MUE.US,D,20101112,000000,6.60855,6.72211,6.57108,6.65249,165344.60414094,0
+MUE.US,D,20101115,000000,6.62921,6.62921,6.37408,6.41801,403850.99575684,0
+MUE.US,D,20101116,000000,6.35214,6.44013,6.12301,6.41801,635318.73670796,0
+MUE.US,D,20101117,000000,6.43415,6.68957,6.34106,6.65249,297894.2946577,0
+MUE.US,D,20101118,000000,6.66319,6.66319,6.49942,6.61897,249731.7812299,0
+MUE.US,D,20101119,000000,6.60855,6.84707,6.55969,6.69441,193626.57976341,0
+MUE.US,D,20101122,000000,6.711,6.8034,6.711,6.8034,151909.34539073,0
+MUE.US,D,20101123,000000,6.7872,6.8034,6.70648,6.77744,155915.89819669,0
+MUE.US,D,20101124,000000,6.76267,6.78238,6.7393,6.76267,67720.994390861,0
+MUE.US,D,20101126,000000,6.75262,6.87101,6.75262,6.87101,47945.047392844,0
+MUE.US,D,20101129,000000,6.86445,6.90818,6.83025,6.83673,67720.994390861,0
+MUE.US,D,20101130,000000,6.83578,6.87101,6.80168,6.87101,57319.904604607,0
+MUE.US,D,20101201,000000,6.87101,6.92733,6.78238,6.79232,113199.35561575,0
+MUE.US,D,20101202,000000,6.76874,6.76874,6.63742,6.64304,76036.481346616,0
+MUE.US,D,20101203,000000,6.65249,6.74403,6.62399,6.62921,57556.010585418,0
+MUE.US,D,20101206,000000,6.62921,6.64794,6.55418,6.55418,120076.46008315,0
+MUE.US,D,20101207,000000,6.57108,6.57108,6.33614,6.37408,232945.47443627,0
+MUE.US,D,20101208,000000,6.34762,6.36327,6.25454,6.27876,233409.40197753,0
+MUE.US,D,20101209,000000,6.26468,6.27461,6.15923,6.20684,175131.61126656,0
+MUE.US,D,20101210,000000,6.154,6.21687,6.10263,6.21687,157006.33502913,0
+MUE.US,D,20101213,000000,6.154,6.17447,6.09258,6.154,148246.59603053,0
+MUE.US,D,20101214,000000,6.12301,6.12301,6.03465,6.11877,367717.46071982,0
+MUE.US,D,20101215,000000,6.0868,6.26911,6.05503,6.25454,351844.51127303,0
+MUE.US,D,20101216,000000,6.22788,6.40933,6.22788,6.39117,317859.7477719,0
+MUE.US,D,20101217,000000,6.38992,6.42352,6.29364,6.36327,182552.38082135,0
+MUE.US,D,20101220,000000,6.33103,6.33103,6.12812,6.18539,227878.51582176,0
+MUE.US,D,20101221,000000,6.16472,6.19622,6.07125,6.0868,204930.67137103,0
+MUE.US,D,20101222,000000,6.12301,6.19622,6.07125,6.19051,121995.33895352,0
+MUE.US,D,20101223,000000,6.15923,6.16965,6.11365,6.154,135895.56079749,0
+MUE.US,D,20101227,000000,6.154,6.16965,6.0868,6.10263,139045.71164674,0
+MUE.US,D,20101228,000000,6.10263,6.10795,6.04006,6.07125,319837.65313747,0
+MUE.US,D,20101229,000000,6.08506,6.12301,6.03214,6.10196,276350.65946124,0
+MUE.US,D,20101230,000000,6.0755,6.15923,6.06932,6.12812,252221.24955389,0
+MUE.US,D,20101231,000000,6.14956,6.2558,6.12166,6.22112,145676.35460784,0
+MUE.US,D,20110103,000000,6.2218,6.2332,6.18539,6.20122,154497.19120674,0
+MUE.US,D,20110104,000000,6.20122,6.26911,6.19622,6.25907,131566.95114928,0
+MUE.US,D,20110105,000000,6.25907,6.25907,6.21166,6.22729,135928.698479,0
+MUE.US,D,20110106,000000,6.2218,6.24257,6.19622,6.20122,88766.528812008,0
+MUE.US,D,20110107,000000,6.20122,6.2332,6.20122,6.21166,58884.624503754,0
+MUE.US,D,20110110,000000,6.18539,6.21687,6.12301,6.13991,60611.926152844,0
+MUE.US,D,20110111,000000,6.10795,6.13355,6.07666,6.13355,84362.323827846,0
+MUE.US,D,20110112,000000,6.0868,6.09258,6.02452,6.03465,170104.00364884,0
+MUE.US,D,20110113,000000,5.99825,6.00348,5.88884,5.89955,246150.84052093,0
+MUE.US,D,20110114,000000,5.84739,5.84739,5.65496,5.74843,419526.15466707,0
+MUE.US,D,20110118,000000,5.72786,5.84739,5.71763,5.82666,249822.90985407,0
+MUE.US,D,20110119,000000,5.8193,5.87657,5.75152,5.8193,203634.15958166,0
+MUE.US,D,20110120,000000,5.83699,5.98821,5.79017,5.98821,263612.32757548,0
+MUE.US,D,20110121,000000,5.99324,6.08149,5.99324,6.06575,173834.06392465,0
+MUE.US,D,20110124,000000,6.0868,6.12301,6.02917,6.10795,136070.569178,0
+MUE.US,D,20110125,000000,6.09743,6.13991,6.05049,6.08149,111893.52385346,0
+MUE.US,D,20110126,000000,6.13991,6.1798,6.11365,6.154,210690.41463975,0
+MUE.US,D,20110127,000000,6.16472,6.16472,6.08149,6.12301,120485.50333938,0
+MUE.US,D,20110128,000000,6.10263,6.12301,6.07666,6.08149,89408.571391407,0
+MUE.US,D,20110131,000000,6.06642,6.11103,6.0386,6.05465,94472.423348275,0
+MUE.US,D,20110201,000000,6.09258,6.12812,6.07125,6.07666,141345.67385455,0
+MUE.US,D,20110202,000000,6.0868,6.13355,6.0868,6.0868,90960.864659985,0
+MUE.US,D,20110203,000000,6.10706,6.10706,6.03397,6.03397,107613.58517498,0
+MUE.US,D,20110204,000000,6.03465,6.04006,6.00886,6.03465,45500.107828393,0
+MUE.US,D,20110207,000000,6.0444,6.0868,6.04006,6.07125,48575.698894221,0
+MUE.US,D,20110208,000000,6.07666,6.08149,6.04006,6.07125,72693.717723555,0
+MUE.US,D,20110209,000000,6.04006,6.07125,6.04006,6.0444,131621.8354343,0
+MUE.US,D,20110210,000000,6.04981,6.07067,6.04981,6.04981,92226.309872928,0
+MUE.US,D,20110211,000000,6.0191,6.09743,6.0191,6.09743,131005.68166859,0
+MUE.US,D,20110214,000000,6.0868,6.09258,6.04006,6.0444,40231.216467139,0
+MUE.US,D,20110215,000000,6.05049,6.08149,6.03465,6.08149,75839.726362605,0
+MUE.US,D,20110216,000000,6.09743,6.14956,6.07125,6.14416,116081.29835522,0
+MUE.US,D,20110218,000000,6.16386,6.16965,6.09684,6.12301,122828.95875418,0
+MUE.US,D,20110222,000000,6.09258,6.10263,6.06082,6.07125,84922.557755999,0
+MUE.US,D,20110223,000000,6.08149,6.15923,6.06082,6.10263,103648.45447093,0
+MUE.US,D,20110224,000000,6.12812,6.16472,6.07666,6.15923,69994.032232439,0
+MUE.US,D,20110225,000000,6.15863,6.1798,6.14956,6.154,68794.86238253,0
+MUE.US,D,20110228,000000,6.17507,6.19187,6.154,6.19187,92344.362863335,0
+MUE.US,D,20110301,000000,6.20064,6.24257,6.18404,6.19524,114535.21840192,0
+MUE.US,D,20110302,000000,6.19524,6.24835,6.19524,6.23252,58582.243159909,0
+MUE.US,D,20110303,000000,6.23252,6.27461,6.19524,6.23252,117617.02278303,0
+MUE.US,D,20110304,000000,6.22788,6.24353,6.19051,6.20122,92351.611731166,0
+MUE.US,D,20110307,000000,6.18539,6.20684,6.15863,6.1798,66632.628663524,0
+MUE.US,D,20110308,000000,6.20122,6.2332,6.19051,6.22788,113299.80421286,0
+MUE.US,D,20110309,000000,6.22267,6.2332,6.20122,6.20684,99917.358642592,0
+MUE.US,D,20110310,000000,6.21602,6.21602,6.16319,6.19014,77519.392594516,0
+MUE.US,D,20110311,000000,6.20684,6.20684,6.16965,6.19622,65561.867329497,0
+MUE.US,D,20110314,000000,6.17447,6.25907,6.17447,6.24903,63766.219212275,0
+MUE.US,D,20110315,000000,6.22788,6.28939,6.20684,6.24903,119717.12334919,0
+MUE.US,D,20110316,000000,6.26468,6.27876,6.20122,6.2332,71336.108333891,0
+MUE.US,D,20110317,000000,6.23957,6.27654,6.23957,6.25675,85442.405134802,0
+MUE.US,D,20110318,000000,6.25454,6.27461,6.24353,6.26468,56901.54137545,0
+MUE.US,D,20110321,000000,6.27461,6.29443,6.25454,6.27876,79137.961226129,0
+MUE.US,D,20110322,000000,6.26979,6.28369,6.21687,6.22788,71140.388902429,0
+MUE.US,D,20110323,000000,6.25454,6.29964,6.25454,6.29964,114698.83570442,0
+MUE.US,D,20110324,000000,6.28939,6.35274,6.27876,6.33739,217176.08024423,0
+MUE.US,D,20110325,000000,6.33169,6.35352,6.31556,6.35352,55859.775512749,0
+MUE.US,D,20110328,000000,6.35274,6.39117,6.33739,6.36916,64380.301872892,0
+MUE.US,D,20110329,000000,6.35274,6.40933,6.35274,6.40933,109213.51386075,0
+MUE.US,D,20110330,000000,6.39117,6.41929,6.38606,6.40518,48891.542421183,0
+MUE.US,D,20110331,000000,6.41849,6.41849,6.37698,6.38925,39603.671623403,0
+MUE.US,D,20110401,000000,6.35352,6.41996,6.35352,6.41,77010.936293735,0
+MUE.US,D,20110404,000000,6.39117,6.39572,6.34241,6.34241,75012.31987722,0
+MUE.US,D,20110405,000000,6.35352,6.39649,6.35352,6.38723,61653.692015546,0
+MUE.US,D,20110406,000000,6.38057,6.41,6.35863,6.35863,44474.910806451,0
+MUE.US,D,20110407,000000,6.3594,6.42071,6.3594,6.42071,52845.28204722,0
+MUE.US,D,20110408,000000,6.41552,6.41552,6.3484,6.38057,52016.840009287,0
+MUE.US,D,20110411,000000,6.38606,6.38606,6.31556,6.33739,57309.549079133,0
+MUE.US,D,20110412,000000,6.30503,6.32144,6.27876,6.32144,66870.805749432,0
+MUE.US,D,20110413,000000,6.31556,6.33169,6.25907,6.25907,79046.832601955,0
+MUE.US,D,20110414,000000,6.24835,6.29443,6.23252,6.29443,50309.213858596,0
+MUE.US,D,20110415,000000,6.28369,6.29964,6.22729,6.24257,66929.832244634,0
+MUE.US,D,20110418,000000,6.24257,6.26911,6.21602,6.25454,46589.509108276,0
+MUE.US,D,20110419,000000,6.26468,6.27461,6.24257,6.24835,55885.664326434,0
+MUE.US,D,20110420,000000,6.28369,6.36993,6.28369,6.36414,42900.870934377,0
+MUE.US,D,20110421,000000,6.35863,6.36414,6.32144,6.32618,35625.078736228,0
+MUE.US,D,20110425,000000,6.3484,6.3484,6.32618,6.32618,39528.076287441,0
+MUE.US,D,20110426,000000,6.34317,6.3594,6.28939,6.28939,79514.902353388,0
+MUE.US,D,20110427,000000,6.31556,6.36993,6.31035,6.35352,76980.905269861,0
+MUE.US,D,20110428,000000,6.35863,6.40066,6.35352,6.39117,57003.025525097,0
+MUE.US,D,20110429,000000,6.38723,6.41707,6.35863,6.40808,39816.995448172,0
+MUE.US,D,20110502,000000,6.41996,6.49103,6.41,6.4583,62118.655109336,0
+MUE.US,D,20110503,000000,6.41929,6.48523,6.41929,6.46389,41138.360498673,0
+MUE.US,D,20110504,000000,6.45926,6.52232,6.44863,6.46581,89026.452501411,0
+MUE.US,D,20110505,000000,6.4748,6.48021,6.43618,6.4748,87882.166936514,0
+MUE.US,D,20110506,000000,6.47075,6.50339,6.45471,6.48659,55881.522116246,0
+MUE.US,D,20110509,000000,6.49894,6.52232,6.48659,6.51749,87942.228984265,0
+MUE.US,D,20110510,000000,6.51749,6.52232,6.48157,6.51749,65567.045092233,0
+MUE.US,D,20110511,000000,6.52174,6.58546,6.50784,6.58546,87611.887721638,0
+MUE.US,D,20110512,000000,6.58132,6.60922,6.56461,6.58633,47740.007988455,0
+MUE.US,D,20110513,000000,6.58633,6.61387,6.55969,6.55969,57561.188348154,0
+MUE.US,D,20110516,000000,6.57582,6.58132,6.55418,6.57582,54972.306979612,0
+MUE.US,D,20110517,000000,6.58132,6.60382,6.56461,6.58633,66511.469015476,0
+MUE.US,D,20110518,000000,6.61387,6.62477,6.60922,6.62477,44767.97217737,0
+MUE.US,D,20110519,000000,6.6352,6.66474,6.63096,6.64931,91089.273175864,0
+MUE.US,D,20110520,000000,6.66474,6.6916,6.64476,6.6916,51362.370799319,0
+MUE.US,D,20110523,000000,6.6861,7.06184,6.6861,6.91794,631085.39789412,0
+MUE.US,D,20110524,000000,6.95754,7.01028,6.89901,6.96796,554036.14615612,0
+MUE.US,D,20110525,000000,7.02601,7.05082,6.96411,6.99491,372313.24292527,0
+MUE.US,D,20110526,000000,7.03083,7.03083,6.99047,6.99491,246272.00016898,0
+MUE.US,D,20110527,000000,7.03799,7.03799,6.97463,7.00708,189827.13746695,0
+MUE.US,D,20110531,000000,7.01424,7.14121,7.00583,7.10499,283497.00759097,0
+MUE.US,D,20110601,000000,7.25486,7.27581,7.10779,7.12865,228081.48412108,0
+MUE.US,D,20110602,000000,7.15475,7.18487,7.1134,7.15955,153725.70455891,0
+MUE.US,D,20110603,000000,7.16515,7.19114,7.14537,7.17529,158682.89460339,0
+MUE.US,D,20110606,000000,7.19114,7.26811,7.18487,7.25836,216773.25030328,0
+MUE.US,D,20110607,000000,7.28133,7.36032,7.24955,7.27033,330935.66978814,0
+MUE.US,D,20110608,000000,7.25486,7.36032,7.14198,7.14807,354810.33376882,0
+MUE.US,D,20110609,000000,7.15337,7.17695,7.00871,7.0429,260097.66222955,0
+MUE.US,D,20110610,000000,6.99097,7.06318,6.98052,7.03799,162614.88762593,0
+MUE.US,D,20110613,000000,7.00264,7.07584,6.99645,7.06947,104856.94429377,0
+MUE.US,D,20110614,000000,7.06947,7.10924,7.02292,7.08192,113175.53790717,0
+MUE.US,D,20110615,000000,7.05776,7.05776,6.95841,6.95841,118506.56242127,0
+MUE.US,D,20110616,000000,6.99733,7.06541,6.96498,7.03007,142614.22572513,0
+MUE.US,D,20110617,000000,7.02851,7.10924,7.01296,7.10499,83818.658740452,0
+MUE.US,D,20110620,000000,7.10924,7.15475,7.07584,7.12558,106476.54847793,0
+MUE.US,D,20110621,000000,7.12558,7.12558,7.06947,7.09891,99812.767835302,0
+MUE.US,D,20110622,000000,7.10924,7.12035,7.06318,7.06318,38778.336243112,0
+MUE.US,D,20110623,000000,7.08675,7.14537,7.06318,7.14036,81618.109577192,0
+MUE.US,D,20110624,000000,7.14198,7.15337,7.06038,7.08269,125170.3430639,0
+MUE.US,D,20110627,000000,7.10924,7.13542,7.05285,7.13542,118204.18107743,0
+MUE.US,D,20110628,000000,7.15135,7.21942,7.15135,7.18487,94167.970899333,0
+MUE.US,D,20110629,000000,7.20755,7.21316,7.15135,7.17086,86456.211078722,0
+MUE.US,D,20110630,000000,7.20822,7.20822,7.12277,7.13367,57018.558813309,0
+MUE.US,D,20110701,000000,7.16101,7.19991,7.12277,7.17695,54597.436957449,0
+MUE.US,D,20110705,000000,7.19917,7.24955,7.16024,7.24955,46279.878896599,0
+MUE.US,D,20110706,000000,7.27911,7.27911,7.20253,7.20253,99226.645093464,0
+MUE.US,D,20110707,000000,7.2148,7.25989,7.20912,7.23132,137501.70279855,0
+MUE.US,D,20110708,000000,7.24955,7.31764,7.22764,7.22764,145242.45809049,0
+MUE.US,D,20110711,000000,7.24955,7.31764,7.17695,7.18718,122147.56517797,0
+MUE.US,D,20110712,000000,7.17529,7.20912,7.13204,7.14623,121946.66798379,0
+MUE.US,D,20110713,000000,7.22173,7.22173,7.12277,7.13281,99941.176351181,0
+MUE.US,D,20110714,000000,7.12277,7.12809,7.07091,7.07091,88698.182343878,0
+MUE.US,D,20110715,000000,7.07091,7.10655,7.0429,7.0485,101267.71916443,0
+MUE.US,D,20110718,000000,7.03007,7.03007,6.95368,6.95368,129494.81050189,0
+MUE.US,D,20110719,000000,6.89901,6.9867,6.88899,6.9418,181573.78366403,0
+MUE.US,D,20110720,000000,6.94789,6.97521,6.94237,6.96015,113077.16041515,0
+MUE.US,D,20110721,000000,6.99097,7.01296,6.96565,6.97521,121190.71462418,0
+MUE.US,D,20110722,000000,6.96796,7.00628,6.96796,6.99047,75858.36630846,0
+MUE.US,D,20110725,000000,6.96015,6.98217,6.89052,6.90068,116903.52707787,0
+MUE.US,D,20110726,000000,6.89901,6.91951,6.75947,6.76923,239611.32618401,0
+MUE.US,D,20110727,000000,6.77676,6.77676,6.59542,6.61831,287378.25853868,0
+MUE.US,D,20110728,000000,6.54635,6.65384,6.54018,6.61269,304081.72112852,0
+MUE.US,D,20110729,000000,6.56818,6.6663,6.52974,6.6663,160405.01848973,0
+MUE.US,D,20110801,000000,6.71313,6.79667,6.7088,6.76712,108739.23079404,0
+MUE.US,D,20110802,000000,6.80062,6.83509,6.77387,6.82264,78476.24314833,0
+MUE.US,D,20110803,000000,6.80998,6.96796,6.80998,6.95126,180377.72047177,0
+MUE.US,D,20110804,000000,6.95319,6.99097,6.79406,6.79985,133147.20433664,0
+MUE.US,D,20110805,000000,6.78322,6.80998,6.65992,6.73853,144727.78847441,0
+MUE.US,D,20110808,000000,6.52038,6.60313,6.12812,6.42904,634350.49507612,0
+MUE.US,D,20110809,000000,6.39331,6.60922,6.35418,6.59724,219948.25441366,0
+MUE.US,D,20110810,000000,6.60922,6.75881,6.54723,6.75881,117346.74356816,0
+MUE.US,D,20110811,000000,6.73195,6.74877,6.67036,6.70965,169263.13498034,0
+MUE.US,D,20110812,000000,6.70445,6.82109,6.70445,6.82109,96351.951221835,0
+MUE.US,D,20110815,000000,6.8629,6.88414,6.83935,6.84419,129313.58880609,0
+MUE.US,D,20110816,000000,6.84419,6.88791,6.82109,6.88791,109148.27405027,0
+MUE.US,D,20110817,000000,6.88791,6.92326,6.88791,6.90897,141366.38490551,0
+MUE.US,D,20110818,000000,6.8629,6.89284,6.83935,6.85074,153095.05305754,0
+MUE.US,D,20110819,000000,6.84419,6.87739,6.83365,6.85074,76472.448969078,0
+MUE.US,D,20110822,000000,6.8629,6.90897,6.8629,6.89738,41882.922780266,0
+MUE.US,D,20110823,000000,6.9279,6.94615,6.92326,6.94615,61432.083770399,0
+MUE.US,D,20110824,000000,6.9279,6.9789,6.91728,6.92326,108049.55279745,0
+MUE.US,D,20110825,000000,6.92326,6.92326,6.88791,6.90897,50313.356068785,0
+MUE.US,D,20110826,000000,6.91951,6.92423,6.87391,6.88503,93641.910205245,0
+MUE.US,D,20110829,000000,6.91728,6.94044,6.89284,6.92326,55170.09751617,0
+MUE.US,D,20110830,000000,6.91352,6.94615,6.91352,6.92326,66448.300310085,0
+MUE.US,D,20110831,000000,6.94682,6.97521,6.92925,6.94122,123489.64127944,0
+MUE.US,D,20110901,000000,6.9789,6.98517,6.92326,6.94044,86405.469003899,0
+MUE.US,D,20110902,000000,6.90309,6.9334,6.89592,6.90744,70304.697996664,0
+MUE.US,D,20110906,000000,6.91022,6.94306,6.90068,6.91506,131025.35716698,0
+MUE.US,D,20110907,000000,6.93707,6.97116,6.93069,6.94306,89296.731716285,0
+MUE.US,D,20110908,000000,6.93069,6.97609,6.93069,6.94306,78537.340748627,0
+MUE.US,D,20110909,000000,6.92423,6.9814,6.91506,6.9814,146390.88586556,0
+MUE.US,D,20110912,000000,6.97463,7.01828,6.97463,7.01828,53869.443516615,0
+MUE.US,D,20110913,000000,7.05431,7.08347,7.03007,7.06038,104664.33151996,0
+MUE.US,D,20110914,000000,7.06038,7.06038,7.03007,7.03469,61975.748857793,0
+MUE.US,D,20110915,000000,7.01296,7.03007,6.93582,6.93582,92084.439173931,0
+MUE.US,D,20110916,000000,6.9474,7.00342,6.9418,6.95319,87514.545782181,0
+MUE.US,D,20110919,000000,6.99097,7.01296,6.93582,7.00871,62823.866394126,0
+MUE.US,D,20110920,000000,6.99733,7.0429,6.99733,7.0429,55769.682441123,0
+MUE.US,D,20110921,000000,7.03007,7.03469,6.9814,7.02437,88795.524283336,0
+MUE.US,D,20110922,000000,7.00871,7.03962,6.9867,7.03962,68395.139099229,0
+MUE.US,D,20110923,000000,7.05564,7.05564,7.03083,7.04523,75600.513724153,0
+MUE.US,D,20110926,000000,7.03962,7.08347,7.03962,7.06038,85179.374787756,0
+MUE.US,D,20110927,000000,7.06038,7.13456,7.0485,7.09013,87369.568425542,0
+MUE.US,D,20110928,000000,7.11745,7.16302,7.11745,7.16302,81734.091462502,0
+MUE.US,D,20110929,000000,7.14884,7.18379,7.14884,7.18379,76115.183340221,0
+MUE.US,D,20110930,000000,7.15475,7.18167,7.15135,7.16515,105770.30164059,0
+MUE.US,D,20111003,000000,7.17384,7.24018,7.16302,7.20253,112278.7494011,0
+MUE.US,D,20111004,000000,7.20967,7.22764,7.09815,7.10433,193845.08135093,0
+MUE.US,D,20111005,000000,7.09321,7.17317,7.09321,7.11002,112262.18056036,0
+MUE.US,D,20111006,000000,7.11002,7.14198,7.09321,7.10499,137742.98654208,0
+MUE.US,D,20111007,000000,7.1134,7.12558,7.08038,7.08038,117500.00534518,0
+MUE.US,D,20111010,000000,7.0854,7.16515,7.0854,7.13069,69163.51908941,0
+MUE.US,D,20111011,000000,7.14537,7.15204,7.08038,7.08038,99629.47503441,0
+MUE.US,D,20111012,000000,7.07342,7.12558,7.01974,7.08038,158560.69940278,0
+MUE.US,D,20111013,000000,7.08038,7.10433,6.96565,7.10433,148414.35554321,0
+MUE.US,D,20111014,000000,7.13069,7.17529,7.1134,7.14036,88701.289001521,0
+MUE.US,D,20111017,000000,7.15475,7.16515,7.09196,7.09815,31296.469088025,0
+MUE.US,D,20111018,000000,7.13542,7.17529,7.11938,7.13542,66986.787634741,0
+MUE.US,D,20111019,000000,7.17529,7.20378,7.15204,7.19278,83027.496594224,0
+MUE.US,D,20111020,000000,7.20967,7.2767,7.20378,7.2767,65978.159453557,0
+MUE.US,D,20111021,000000,7.25836,7.33453,7.25256,7.33453,89761.694810077,0
+MUE.US,D,20111024,000000,7.30866,7.37953,7.28714,7.35125,113931.49126678,0
+MUE.US,D,20111025,000000,7.36611,7.36611,7.27265,7.27265,101775.13991265,0
+MUE.US,D,20111026,000000,7.24319,7.2934,7.23228,7.25486,95295.687623472,0
+MUE.US,D,20111027,000000,7.27033,7.28714,7.2148,7.23228,75157.297233859,0
+MUE.US,D,20111028,000000,7.22444,7.24018,7.1778,7.1778,91800.69777594,0
+MUE.US,D,20111031,000000,7.14469,7.24724,7.14469,7.24724,114319.82347206,0
+MUE.US,D,20111101,000000,7.23923,7.29089,7.22242,7.22986,96776.527766277,0
+MUE.US,D,20111102,000000,7.20967,7.30421,7.19278,7.27033,160511.68040213,0
+MUE.US,D,20111103,000000,7.29581,7.29581,7.23923,7.28412,155672.54334804,0
+MUE.US,D,20111104,000000,7.26635,7.29901,7.23132,7.24955,110483.10128388,0
+MUE.US,D,20111107,000000,7.28492,7.34594,7.25256,7.25256,195525.78313538,0
+MUE.US,D,20111108,000000,7.29089,7.39944,7.2734,7.36032,178469.19712687,0
+MUE.US,D,20111109,000000,7.37818,7.3889,7.32102,7.32102,144113.70581379,0
+MUE.US,D,20111110,000000,7.34024,7.42298,7.33368,7.37818,120188.29975826,0
+MUE.US,D,20111111,000000,7.41651,7.44337,7.38262,7.44337,125287.36050177,0
+MUE.US,D,20111114,000000,7.53771,7.57142,7.47707,7.55501,80812.449695302,0
+MUE.US,D,20111115,000000,7.59267,7.65253,7.5211,7.5211,166706.35574078,0
+MUE.US,D,20111116,000000,7.53771,7.57142,7.51396,7.51396,96488.644158093,0
+MUE.US,D,20111117,000000,7.54911,7.58957,7.5211,7.54911,94730.275932581,0
+MUE.US,D,20111118,000000,7.57683,7.59846,7.46779,7.55501,110842.43801784,0
+MUE.US,D,20111121,000000,7.59846,7.66353,7.57683,7.66353,154969.40316835,0
+MUE.US,D,20111122,000000,7.69337,7.72555,7.66353,7.71984,129739.20090309,0
+MUE.US,D,20111123,000000,7.68692,7.74853,7.66353,7.66848,113255.27545332,0
+MUE.US,D,20111125,000000,7.62664,7.74464,7.62664,7.6707,56872.545904123,0
+MUE.US,D,20111128,000000,7.68692,7.70699,7.62994,7.65253,89030.5947116,0
+MUE.US,D,20111129,000000,7.66848,7.66848,7.56697,7.57683,121018.8129013,0
+MUE.US,D,20111130,000000,7.59942,7.64906,7.57142,7.64259,98481.047259324,0
+MUE.US,D,20111201,000000,7.65253,7.65891,7.62491,7.63601,72224.612419575,0
+MUE.US,D,20111202,000000,7.69973,7.73287,7.63137,7.73287,69754.819593986,0
+MUE.US,D,20111205,000000,7.75827,7.77584,7.71588,7.75431,139302.52867848,0
+MUE.US,D,20111206,000000,7.7634,7.77584,7.74929,7.77026,66129.350125479,0
+MUE.US,D,20111207,000000,7.75827,7.77091,7.71491,7.75431,95107.217059841,0
+MUE.US,D,20111208,000000,7.73287,7.78735,7.68198,7.68846,134755.41744277,0
+MUE.US,D,20111209,000000,7.69973,7.78097,7.68266,7.77091,153492.70523574,0
+MUE.US,D,20111212,000000,7.78097,7.78735,7.7379,7.74929,141743.32603276,0
+MUE.US,D,20111213,000000,7.74929,7.77091,7.69415,7.73287,113283.23537209,0
+MUE.US,D,20111214,000000,7.74929,7.75827,7.69973,7.70623,103274.62000132,0
+MUE.US,D,20111215,000000,7.70623,7.77091,7.66528,7.68266,99948.425219014,0
+MUE.US,D,20111216,000000,7.67707,7.7379,7.66441,7.69415,93642.945757794,0
+MUE.US,D,20111219,000000,7.72631,7.73287,7.68266,7.72061,126923.53352668,0
+MUE.US,D,20111220,000000,7.78735,7.79235,7.73287,7.78097,163047.74859075,0
+MUE.US,D,20111221,000000,7.78735,7.83051,7.77584,7.78097,113476.88369846,0
+MUE.US,D,20111222,000000,7.79962,7.88632,7.79235,7.88632,137228.31692603,0
+MUE.US,D,20111223,000000,7.85494,7.91057,7.82752,7.84923,71163.171058473,0
+MUE.US,D,20111227,000000,7.86006,7.93334,7.86006,7.89965,125425.08899055,0
+MUE.US,D,20111228,000000,7.8926,7.9098,7.87444,7.9098,76126.574418241,0
+MUE.US,D,20111229,000000,7.91509,7.93972,7.8926,7.89965,63752.757029159,0
+MUE.US,D,20111230,000000,7.91259,7.91259,7.89599,7.91259,95343.323040652,0
+MUE.US,D,20120103,000000,7.99862,8.02471,7.95198,8.01428,161548.2685021,0
+MUE.US,D,20120104,000000,8.02471,8.03649,7.97797,8.03002,88080.993025619,0
+MUE.US,D,20120105,000000,8.0726,8.12533,8.02471,8.09259,98208.696939354,0
+MUE.US,D,20120106,000000,8.09868,8.12533,8.03649,8.04362,174944.17625547,0
+MUE.US,D,20120109,000000,8.05551,8.13682,8.05551,8.13682,105323.97849265,0
+MUE.US,D,20120110,000000,8.14368,8.16337,8.0814,8.15071,85874.230547074,0
+MUE.US,D,20120111,000000,8.17805,8.18868,8.07424,8.0814,144893.47688199,0
+MUE.US,D,20120112,000000,8.09337,8.11808,8.06757,8.07424,101895.26400816,0
+MUE.US,D,20120113,000000,8.06235,8.09259,8.04362,8.05551,76922.914327203,0
+MUE.US,D,20120117,000000,8.0891,8.09413,8.05637,8.06391,130807.89113203,0
+MUE.US,D,20120118,000000,8.0726,8.08738,8.02016,8.02471,128271.82294341,0
+MUE.US,D,20120119,000000,8.06235,8.0726,8.04942,8.06757,125668.44383921,0
+MUE.US,D,20120120,000000,8.05551,8.0726,8.02471,8.06235,119083.36519018,0
+MUE.US,D,20120123,000000,8.04362,8.08738,8.04362,8.0726,101922.1883744,0
+MUE.US,D,20120124,000000,8.05551,8.06235,8.02016,8.02016,132885.20954214,0
+MUE.US,D,20120125,000000,8.02016,8.06235,8.00414,8.02016,166250.71261991,0
+MUE.US,D,20120126,000000,8.02016,8.0814,8.01428,8.04942,287400.00514219,0
+MUE.US,D,20120127,000000,8.05038,8.14638,8.05038,8.12619,162193.41773913,0
+MUE.US,D,20120130,000000,8.14368,8.21155,8.14368,8.17042,100549.04569652,0
+MUE.US,D,20120131,000000,8.19021,8.22555,8.17409,8.1849,74017.153879153,0
+MUE.US,D,20120201,000000,8.21155,8.2726,8.21155,8.23849,144951.46782465,0
+MUE.US,D,20120202,000000,8.24807,8.26014,8.21765,8.23154,78518.700802773,0
+MUE.US,D,20120203,000000,8.23928,8.23928,8.18868,8.2076,116683.98993782,0
+MUE.US,D,20120206,000000,8.21937,8.21937,8.15566,8.17234,96006.076670998,0
+MUE.US,D,20120207,000000,8.15333,8.20238,8.15333,8.20238,98436.518499785,0
+MUE.US,D,20120208,000000,8.22025,8.2412,8.1909,8.20913,108708.16421762,0
+MUE.US,D,20120209,000000,8.23561,8.2638,8.20238,8.22884,72617.086835045,0
+MUE.US,D,20120210,000000,8.21243,8.29346,8.17805,8.29346,119139.28502773,0
+MUE.US,D,20120213,000000,8.31238,8.34975,8.29346,8.33054,95964.654569102,0
+MUE.US,D,20120214,000000,8.33054,8.33054,8.13169,8.1376,170056.36823166,0
+MUE.US,D,20120215,000000,8.1376,8.16511,8.0814,8.08738,175648.35198773,0
+MUE.US,D,20120216,000000,8.06294,8.09944,7.9855,7.99274,389815.11652915,0
+MUE.US,D,20120217,000000,7.9855,8.00414,7.89346,7.9348,274878.10373883,0
+MUE.US,D,20120221,000000,7.90466,8.07878,7.90466,8.05637,220340.72882914,0
+MUE.US,D,20120222,000000,8.03145,8.09337,8.00819,8.09337,185780.19811165,0
+MUE.US,D,20120223,000000,8.10543,8.13169,8.07878,8.11808,142890.71825529,0
+MUE.US,D,20120224,000000,8.13333,8.21484,8.11983,8.20913,118569.73112666,0
+MUE.US,D,20120227,000000,8.17805,8.27442,8.17805,8.27442,98247.012383608,0
+MUE.US,D,20120228,000000,8.24903,8.24903,8.18868,8.24622,105559.04892091,0
+MUE.US,D,20120229,000000,8.23058,8.24361,8.16077,8.16077,102600.47529295,0
+MUE.US,D,20120301,000000,8.21243,8.21243,8.15921,8.16511,100077.86928744,0
+MUE.US,D,20120302,000000,8.1877,8.20094,8.13904,8.13904,70348.191203656,0
+MUE.US,D,20120305,000000,8.15679,8.16695,8.13816,8.13816,111430.63186477,0
+MUE.US,D,20120306,000000,8.13904,8.14454,8.0977,8.0977,48215.32660772,0
+MUE.US,D,20120307,000000,8.11036,8.14454,8.08554,8.13682,53436.582551794,0
+MUE.US,D,20120308,000000,8.13904,8.17737,8.13904,8.17737,56162.156856594,0
+MUE.US,D,20120309,000000,8.19822,8.20238,8.16695,8.20238,86108.265422791,0
+MUE.US,D,20120312,000000,8.20913,8.25848,8.17989,8.25848,107437.54124192,0
+MUE.US,D,20120313,000000,8.24807,8.25848,8.20913,8.24807,83081.345326691,0
+MUE.US,D,20120314,000000,8.22025,8.2412,8.06846,8.0891,130510.68755092,0
+MUE.US,D,20120315,000000,8.06846,8.06846,7.68692,7.77509,410480.60316539,0
+MUE.US,D,20120316,000000,7.67976,7.70362,7.34875,7.58619,773976.1161494,0
+MUE.US,D,20120319,000000,7.5636,7.72555,7.45004,7.52738,1418508.1638717,0
+MUE.US,D,20120320,000000,7.46335,7.60792,7.46335,7.5803,885493.73442815,0
+MUE.US,D,20120321,000000,7.6224,7.67396,7.58619,7.67396,426935.53314384,0
+MUE.US,D,20120322,000000,7.64027,7.73694,7.64027,7.68692,240928.54902432,0
+MUE.US,D,20120323,000000,7.67494,7.74464,7.67494,7.72061,124110.97280788,0
+MUE.US,D,20120326,000000,7.74292,7.74929,7.63458,7.64511,291743.11252605,0
+MUE.US,D,20120327,000000,7.60792,7.73694,7.57383,7.71984,344480.69710834,0
+MUE.US,D,20120328,000000,7.73124,7.84923,7.70362,7.84923,218480.87645396,0
+MUE.US,D,20120329,000000,7.86159,7.86884,7.81419,7.82664,171623.15923593,0
+MUE.US,D,20120330,000000,7.85571,7.86381,7.81081,7.84991,218617.56939023,0
+MUE.US,D,20120402,000000,7.85494,7.91587,7.84923,7.87533,163389.48093139,0
+MUE.US,D,20120403,000000,7.87029,7.87029,7.81081,7.84403,187579.98843905,0
+MUE.US,D,20120404,000000,7.84403,7.87125,7.83282,7.86459,130045.72445714,0
+MUE.US,D,20120405,000000,7.86459,7.9318,7.86459,7.88373,172690.81391229,0
+MUE.US,D,20120409,000000,7.88921,7.9318,7.86381,7.88304,165952.47348626,0
+MUE.US,D,20120410,000000,7.91259,7.95518,7.90208,7.95518,183277.26760454,0
+MUE.US,D,20120411,000000,7.9318,7.96309,7.91259,7.93625,118552.12673336,0
+MUE.US,D,20120412,000000,7.93625,7.95885,7.90805,7.9318,138231.76734447,0
+MUE.US,D,20120413,000000,7.92448,7.95025,7.92448,7.95025,105192.46331913,0
+MUE.US,D,20120416,000000,7.94408,7.97546,7.93625,7.93625,113664.31870954,0
+MUE.US,D,20120417,000000,7.95952,7.95952,7.93788,7.94483,132650.13911389,0
+MUE.US,D,20120418,000000,7.95518,7.99525,7.95518,7.9825,150162.36824325,0
+MUE.US,D,20120419,000000,7.99525,8.06052,7.99525,8.06052,72123.128269928,0
+MUE.US,D,20120420,000000,8.04362,8.06235,7.97624,8.03649,80036.820837286,0
+MUE.US,D,20120423,000000,8.01793,8.0419,8.01793,8.03475,151980.79851651,0
+MUE.US,D,20120424,000000,8.02393,8.04856,8.01793,8.04856,197594.81712513,0
+MUE.US,D,20120425,000000,8.06052,8.07704,8.04856,8.07704,86599.117330266,0
+MUE.US,D,20120426,000000,8.07173,8.0977,8.06661,8.0977,107205.5774713,0
+MUE.US,D,20120427,000000,8.10543,8.11894,8.0814,8.09944,86539.055282515,0
+MUE.US,D,20120430,000000,8.11373,8.14734,8.08814,8.14734,155198.26028133,0
+MUE.US,D,20120501,000000,8.15566,8.17892,8.14097,8.15246,154772.64818434,0
+MUE.US,D,20120502,000000,8.12436,8.13682,8.10292,8.10292,197319.3601475,0
+MUE.US,D,20120503,000000,8.11894,8.12686,8.09337,8.09337,121790.29954914,0
+MUE.US,D,20120504,000000,8.09337,8.12686,8.0814,8.12686,112703.32594554,0
+MUE.US,D,20120507,000000,8.10543,8.11297,8.09944,8.10543,159010.12920839,0
+MUE.US,D,20120508,000000,8.13816,8.13816,8.10543,8.11894,149414.69930402,0
+MUE.US,D,20120509,000000,8.12686,8.1849,8.12686,8.17409,184543.74837002,0
+MUE.US,D,20120510,000000,8.15333,8.18084,8.12774,8.15333,181104.67836006,0
+MUE.US,D,20120511,000000,8.14097,8.19822,8.14097,8.19822,120444.08123748,0
+MUE.US,D,20120514,000000,8.20238,8.20238,8.16008,8.16695,124230.06135084,0
+MUE.US,D,20120515,000000,8.1849,8.19021,8.15566,8.16695,85326.42324949,0
+MUE.US,D,20120516,000000,8.19021,8.20913,8.16695,8.1849,120052.64237458,0
+MUE.US,D,20120517,000000,8.19021,8.19021,8.13816,8.16695,104008.82675744,0
+MUE.US,D,20120518,000000,8.17892,8.1849,8.15246,8.17409,74941.902303995,0
+MUE.US,D,20120521,000000,8.19021,8.20913,8.16695,8.20238,85512.822708025,0
+MUE.US,D,20120522,000000,8.21484,8.21484,8.16695,8.20913,105294.98302132,0
+MUE.US,D,20120523,000000,8.20238,8.22555,8.19021,8.21484,111666.73784558,0
+MUE.US,D,20120524,000000,8.20238,8.24189,8.20238,8.24189,50511.146605343,0
+MUE.US,D,20120525,000000,8.24189,8.24807,8.20238,8.24189,62563.942704725,0
+MUE.US,D,20120529,000000,8.24807,8.25068,8.19822,8.20238,87257.728750421,0
+MUE.US,D,20120530,000000,8.1849,8.20238,8.17892,8.17892,88087.206340902,0
+MUE.US,D,20120531,000000,8.21059,8.22633,8.18084,8.19996,88076.85081543,0
+MUE.US,D,20120601,000000,8.22633,8.27955,8.21059,8.21059,169167.86414598,0
+MUE.US,D,20120604,000000,8.22884,8.27694,8.20913,8.25068,224728.36497254,0
+MUE.US,D,20120605,000000,8.2531,8.27955,8.23849,8.27955,123123.05567766,0
+MUE.US,D,20120606,000000,8.27356,8.33661,8.27356,8.3314,143643.56495725,0
+MUE.US,D,20120607,000000,8.34348,8.35062,8.28727,8.31238,188472.63473493,0
+MUE.US,D,20120608,000000,8.31149,8.34348,8.26718,8.34348,93175.911558909,0
+MUE.US,D,20120611,000000,8.36202,8.37786,8.33661,8.37263,99016.427926338,0
+MUE.US,D,20120612,000000,8.40304,8.40304,8.33054,8.35592,85410.303005832,0
+MUE.US,D,20120613,000000,8.37263,8.37263,8.28727,8.3393,104615.66055022,0
+MUE.US,D,20120614,000000,8.35592,8.35592,8.2524,8.26718,120795.13355106,0
+MUE.US,D,20120615,000000,8.27955,8.28727,8.1909,8.22633,142096.44945143,0
+MUE.US,D,20120618,000000,8.2524,8.26718,8.23058,8.2524,107284.27946491,0
+MUE.US,D,20120619,000000,8.2609,8.32464,8.2524,8.28727,161416.75332858,0
+MUE.US,D,20120620,000000,8.31759,8.31759,8.27955,8.28727,144838.59259698,0
+MUE.US,D,20120621,000000,8.31759,8.31759,8.2524,8.28727,120562.13422789,0
+MUE.US,D,20120622,000000,8.31846,8.36828,8.30724,8.35592,214704.21631352,0
+MUE.US,D,20120625,000000,8.37263,8.38423,8.31759,8.33661,93587.025920234,0
+MUE.US,D,20120626,000000,8.37263,8.39117,8.27955,8.34975,248260.26106004,0
+MUE.US,D,20120627,000000,8.39117,8.40304,8.36202,8.40304,96124.129661403,0
+MUE.US,D,20120628,000000,8.41376,8.4782,8.39117,8.4782,162509.2612661,0
+MUE.US,D,20120629,000000,8.51371,8.51795,8.4782,8.50841,116278.05333923,0
+MUE.US,D,20120702,000000,8.51795,8.63674,8.51795,8.61532,114254.58366158,0
+MUE.US,D,20120703,000000,8.65846,8.6772,8.63114,8.63114,39979.577198115,0
+MUE.US,D,20120705,000000,8.65943,8.69083,8.63838,8.67266,90283.613293973,0
+MUE.US,D,20120706,000000,8.67266,8.71371,8.65943,8.71371,92862.139137042,0
+MUE.US,D,20120709,000000,8.72926,8.75696,8.62719,8.69083,208087.03553554,0
+MUE.US,D,20120710,000000,8.73495,8.73495,8.65943,8.69083,104065.78214755,0
+MUE.US,D,20120711,000000,8.74027,8.74847,8.62719,8.64282,131267.67646308,0
+MUE.US,D,20120712,000000,8.69083,8.69083,8.5363,8.55224,105596.32881264,0
+MUE.US,D,20120713,000000,8.58595,8.60458,8.53253,8.55958,91512.814167757,0
+MUE.US,D,20120716,000000,8.59193,8.59193,8.51979,8.5363,96453.435371483,0
+MUE.US,D,20120717,000000,8.55958,8.60458,8.54695,8.60458,73766.550162678,0
+MUE.US,D,20120718,000000,8.55958,8.62719,8.55958,8.61793,88437.22310193,0
+MUE.US,D,20120719,000000,8.61793,8.69083,8.61793,8.69083,106805.854188,0
+MUE.US,D,20120720,000000,8.69083,8.70163,8.64746,8.68648,108559.04465077,0
+MUE.US,D,20120723,000000,8.66542,8.76537,8.66542,8.76151,114402.66767585,0
+MUE.US,D,20120724,000000,8.76151,8.78757,8.73495,8.74847,101884.90848268,0
+MUE.US,D,20120725,000000,8.74847,8.86233,8.74847,8.86233,175922.77341279,0
+MUE.US,D,20120726,000000,8.8406,8.88464,8.78757,8.84977,118669.14417121,0
+MUE.US,D,20120727,000000,8.8406,8.85537,8.81008,8.81008,104954.28623323,0
+MUE.US,D,20120730,000000,8.8237,8.84977,8.81742,8.8406,73241.525021137,0
+MUE.US,D,20120731,000000,8.86233,8.91399,8.85537,8.91399,101117.56404504,0
+MUE.US,D,20120801,000000,8.94189,8.97221,8.90162,8.9503,91822.444379435,0
+MUE.US,D,20120802,000000,8.95503,8.95503,8.76537,8.77629,158551.37942988,0
+MUE.US,D,20120803,000000,8.79964,8.81742,8.76151,8.76537,91346.090207623,0
+MUE.US,D,20120806,000000,8.79278,8.83683,8.76873,8.78284,92804.148194387,0
+MUE.US,D,20120807,000000,8.8237,8.83683,8.68001,8.70163,112694.00597261,0
+MUE.US,D,20120808,000000,8.71371,8.73495,8.63307,8.63838,157393.63168185,0
+MUE.US,D,20120809,000000,8.67266,8.67266,8.59193,8.61793,101700.58012924,0
+MUE.US,D,20120810,000000,8.59193,8.6549,8.59193,8.63307,97616.360882231,0
+MUE.US,D,20120813,000000,8.6576,8.6576,8.54867,8.60083,137691.20891471,0
+MUE.US,D,20120814,000000,8.56586,8.63491,8.56586,8.62911,63754.828134255,0
+MUE.US,D,20120815,000000,8.6604,8.67538,8.64563,8.67538,76479.697836909,0
+MUE.US,D,20120816,000000,8.68909,8.72452,8.60642,8.60642,162895.52236629,0
+MUE.US,D,20120817,000000,8.61887,8.6576,8.60642,8.6493,114916.30173937,0
+MUE.US,D,20120820,000000,8.6493,8.66783,8.62525,8.6604,64872.189332917,0
+MUE.US,D,20120821,000000,8.6604,8.6604,8.56586,8.58131,108163.46357766,0
+MUE.US,D,20120822,000000,8.58769,8.58769,8.45645,8.50485,236097.69639063,0
+MUE.US,D,20120823,000000,8.52076,8.5704,8.49307,8.52705,124941.48595091,0
+MUE.US,D,20120824,000000,8.53438,8.55504,8.49865,8.545,110099.94684134,0
+MUE.US,D,20120827,000000,8.54867,8.6403,8.53806,8.61887,123768.20491468,0
+MUE.US,D,20120828,000000,8.63491,8.64563,8.59465,8.6403,81805.544588275,0
+MUE.US,D,20120829,000000,8.6604,8.70452,8.6604,8.69344,80645.725735167,0
+MUE.US,D,20120830,000000,8.68909,8.73311,8.64563,8.72452,86931.529697987,0
+MUE.US,D,20120831,000000,8.75504,8.75504,8.68909,8.7164,49593.647048331,0
+MUE.US,D,20120904,000000,8.76353,8.76353,8.6493,8.6576,62537.018338492,0
+MUE.US,D,20120905,000000,8.6576,8.69989,8.6493,8.69989,91447.574357271,0
+MUE.US,D,20120906,000000,8.70452,8.71024,8.6604,8.71024,69326.100839355,0
+MUE.US,D,20120907,000000,8.7164,8.77155,8.66783,8.77155,82320.21420434,0
+MUE.US,D,20120910,000000,8.79008,8.8435,8.74297,8.8435,99684.359319423,0
+MUE.US,D,20120911,000000,8.8435,8.87071,8.82755,8.8435,91906.324135776,0
+MUE.US,D,20120912,000000,8.89622,8.92585,8.87332,8.92585,82753.07516916,0
+MUE.US,D,20120913,000000,8.90635,8.93638,8.89023,8.93638,92839.356980998,0
+MUE.US,D,20120914,000000,8.95503,8.96294,8.88464,8.90635,86594.975120076,0
+MUE.US,D,20120917,000000,8.90635,8.91399,8.81645,8.83963,88794.488730788,0
+MUE.US,D,20120918,000000,8.83963,8.86889,8.82196,8.86889,97184.53546996,0
+MUE.US,D,20120919,000000,8.86889,8.87332,8.8489,8.87332,124236.27466613,0
+MUE.US,D,20120920,000000,8.89622,8.90635,8.86889,8.88464,73823.505552786,0
+MUE.US,D,20120921,000000,8.90635,8.94189,8.90162,8.94189,55479.727727847,0
+MUE.US,D,20120924,000000,8.9503,8.99567,8.9503,8.96759,109804.81436532,0
+MUE.US,D,20120925,000000,9.01837,9.04387,8.98468,9.01837,51928.818042756,0
+MUE.US,D,20120926,000000,9.0595,9.0852,9.01837,9.03141,90518.683722238,0
+MUE.US,D,20120927,000000,9.07757,9.07757,9.01074,9.07757,103393.70854426,0
+MUE.US,D,20120928,000000,9.09785,9.13917,9.05052,9.1217,106137.92279492,0
+MUE.US,D,20121001,000000,9.16226,9.20377,9.1045,9.20377,61884.62023362,0
+MUE.US,D,20121002,000000,9.19799,9.19799,9.05052,9.08906,87972.260008139,0
+MUE.US,D,20121003,000000,9.08906,9.12845,9.07197,9.12845,41434.528527236,0
+MUE.US,D,20121004,000000,9.15076,9.15076,9.08906,9.13917,57895.67182097,0
+MUE.US,D,20121005,000000,9.16611,9.16611,9.03624,9.05052,85502.467182552,0
+MUE.US,D,20121008,000000,9.08906,9.08906,9.03141,9.04387,79802.785961571,0
+MUE.US,D,20121009,000000,9.0852,9.0852,8.96759,8.96759,96692.648009935,0
+MUE.US,D,20121010,000000,8.97318,8.97318,8.87893,8.90162,114536.25395445,0
+MUE.US,D,20121011,000000,8.8798,8.95503,8.87332,8.90162,83089.62974707,0
+MUE.US,D,20121012,000000,8.90732,8.94286,8.8435,8.8489,105916.31454979,0
+MUE.US,D,20121015,000000,8.90162,8.90162,8.79868,8.81645,70850.434189152,0
+MUE.US,D,20121016,000000,8.82939,8.8489,8.81645,8.83596,71645.738545569,0
+MUE.US,D,20121017,000000,8.87332,8.90732,8.79105,8.90732,154493.04899654,0
+MUE.US,D,20121018,000000,8.92585,8.93736,8.89719,8.93736,42633.698377143,0
+MUE.US,D,20121019,000000,8.95126,8.95503,8.89719,8.95503,76107.934472387,0
+MUE.US,D,20121022,000000,8.95503,8.99664,8.93736,8.99664,84338.506119255,0
+MUE.US,D,20121023,000000,8.97318,9.02485,8.95503,8.97318,67932.247110534,0
+MUE.US,D,20121024,000000,8.99664,9.0372,8.96371,8.99664,113576.29674301,0
+MUE.US,D,20121025,000000,9.01172,9.03141,8.98544,9.03141,45041.358049889,0
+MUE.US,D,20121026,000000,9.0372,9.05758,9.01172,9.03141,44631.279241109,0
+MUE.US,D,20121031,000000,9.02485,9.06049,8.92585,8.92585,86552.517465632,0
+MUE.US,D,20121101,000000,8.99191,9.01172,8.95126,8.96856,80131.056119101,0
+MUE.US,D,20121102,000000,8.97888,8.97888,8.86889,8.86889,81934.9886567,0
+MUE.US,D,20121105,000000,8.8798,8.89719,8.79105,8.82939,107502.78105242,0
+MUE.US,D,20121106,000000,8.83963,8.86233,8.80912,8.86233,75605.69148689,0
+MUE.US,D,20121107,000000,8.89023,8.98544,8.82196,8.98544,116087.51167051,0
+MUE.US,D,20121108,000000,8.99191,9.04483,8.96856,9.0372,78711.313576592,0
+MUE.US,D,20121109,000000,9.04483,9.14496,8.96371,9.14496,102844.86569413,0
+MUE.US,D,20121112,000000,9.16033,9.16033,9.10643,9.15269,102381.97370545,0
+MUE.US,D,20121113,000000,9.14496,9.16129,9.06618,9.11223,84889.420074481,0
+MUE.US,D,20121114,000000,9.091,9.11223,9.00041,9.00792,116184.85360996,0
+MUE.US,D,20121115,000000,9.03141,9.03141,8.80912,8.87246,145827.54527978,0
+MUE.US,D,20121116,000000,8.90635,9.01172,8.87797,9.01172,111271.15677246,0
+MUE.US,D,20121119,000000,9.091,9.19992,9.05758,9.16129,83070.989801218,0
+MUE.US,D,20121120,000000,9.16805,9.19992,9.091,9.19992,125874.51879612,0
+MUE.US,D,20121121,000000,9.21827,9.24242,9.20668,9.23179,88204.223778763,0
+MUE.US,D,20121123,000000,9.23757,9.26365,9.21441,9.2482,73345.08027588,0
+MUE.US,D,20121126,000000,9.27814,9.27814,9.19413,9.23757,106087.1807201,0
+MUE.US,D,20121127,000000,9.25497,9.26365,9.16805,9.23179,234879.88659486,0
+MUE.US,D,20121128,000000,9.23757,9.32835,9.23757,9.30421,103782.04074954,0
+MUE.US,D,20121129,000000,9.34862,9.37566,9.28105,9.35539,95933.587992679,0
+MUE.US,D,20121130,000000,9.36987,9.40465,9.366,9.39787,96400.622191564,0
+MUE.US,D,20121203,000000,9.39209,9.46548,9.37953,9.4481,140180.6772387,0
+MUE.US,D,20121204,000000,9.45968,9.45968,9.34862,9.37566,119916.98499085,0
+MUE.US,D,20121205,000000,9.39787,9.41236,9.31773,9.366,75497.994021959,0
+MUE.US,D,20121206,000000,9.37566,9.37566,9.24242,9.30421,110010.88932226,0
+MUE.US,D,20121207,000000,9.30421,9.31773,9.16805,9.31773,235664.83542578,0
+MUE.US,D,20121210,000000,9.31773,9.32835,9.25497,9.31773,218270.65928685,0
+MUE.US,D,20121211,000000,9.31773,9.44039,9.31098,9.44039,134361.90747476,0
+MUE.US,D,20121212,000000,9.38726,9.48093,9.33512,9.34092,137346.36991642,0
+MUE.US,D,20121213,000000,9.32255,9.35539,9.14496,9.23757,214247.53764013,0
+MUE.US,D,20121214,000000,9.27814,9.27814,9.00792,9.0852,139128.55585053,0
+MUE.US,D,20121217,000000,9.05052,9.0852,8.86792,8.9503,167684.95289809,0
+MUE.US,D,20121218,000000,8.96759,8.96759,8.71544,8.75793,276255.38862689,0
+MUE.US,D,20121219,000000,8.78478,8.90162,8.75793,8.83596,156966.98403232,0
+MUE.US,D,20121220,000000,8.83596,8.87797,8.74297,8.87797,152386.7351151,0
+MUE.US,D,20121221,000000,8.82099,8.95503,8.82099,8.91967,183552.72458215,0
+MUE.US,D,20121224,000000,8.91967,8.92585,8.82099,8.83596,69196.656770928,0
+MUE.US,D,20121226,000000,8.83867,8.90635,8.76353,8.79694,162803.35818956,0
+MUE.US,D,20121227,000000,8.82099,8.83867,8.69255,8.75407,141302.18064755,0
+MUE.US,D,20121228,000000,8.69904,8.77908,8.67363,8.75407,76087.22342144,0
+MUE.US,D,20121231,000000,8.74297,8.80912,8.72364,8.80912,100349.18405487,0
+MUE.US,D,20130102,000000,8.85266,9.04483,8.81452,9.04483,90202.840195275,0
+MUE.US,D,20130103,000000,9.07854,9.14111,9.05052,9.11223,51192.540181543,0
+MUE.US,D,20130104,000000,9.14111,9.19992,8.95503,9.16805,84994.010881769,0
+MUE.US,D,20130107,000000,9.16805,9.22504,9.15367,9.22504,66270.185271929,0
+MUE.US,D,20130108,000000,9.28105,9.2965,9.23179,9.27814,64515.959256604,0
+MUE.US,D,20130109,000000,9.31098,9.31773,9.26365,9.31098,31531.53951629,0
+MUE.US,D,20130110,000000,9.30421,9.32255,9.27814,9.28683,54994.05358311,0
+MUE.US,D,20130111,000000,9.30421,9.36987,9.2878,9.36987,72899.792680491,0
+MUE.US,D,20130114,000000,9.32835,9.36022,9.30421,9.35539,40162.869999007,0
+MUE.US,D,20130115,000000,9.44039,9.44039,9.29744,9.30421,116714.02096169,0
+MUE.US,D,20130116,000000,9.30421,9.33512,9.20668,9.28105,157162.70346378,0
+MUE.US,D,20130117,000000,9.34187,9.34187,9.2598,9.26365,55479.727727847,0
+MUE.US,D,20130118,000000,9.26945,9.2878,9.23179,9.2482,140169.28616068,0
+MUE.US,D,20130122,000000,9.2482,9.30421,9.2482,9.29744,87200.773360314,0
+MUE.US,D,20130123,000000,9.30421,9.30421,9.2598,9.28105,53173.552204751,0
+MUE.US,D,20130124,000000,9.31193,9.31193,9.27814,9.2878,59742.062013015,0
+MUE.US,D,20130125,000000,9.30421,9.30421,9.26365,9.28105,65825.933229086,0
+MUE.US,D,20130128,000000,9.26365,9.26945,9.09003,9.09785,198681.11174737,0
+MUE.US,D,20130129,000000,9.09593,9.16805,9.05052,9.09785,133009.47584785,0
+MUE.US,D,20130130,000000,9.05052,9.1055,9.03053,9.07757,116870.38939634,0
+MUE.US,D,20130131,000000,9.09003,9.09003,9.02291,9.05052,130877.2731527,0
+MUE.US,D,20130201,000000,9.0852,9.09593,9.03527,9.04387,126305.30865586,0
+MUE.US,D,20130204,000000,9.02291,9.03527,8.98468,8.99472,144133.3813122,0
+MUE.US,D,20130205,000000,9.05052,9.05052,8.97135,8.97801,78404.790022557,0
+MUE.US,D,20130206,000000,9.00041,9.03527,8.98468,9.03527,73902.207546391,0
+MUE.US,D,20130207,000000,9.05614,9.05614,8.97801,8.97801,91895.9686103,0
+MUE.US,D,20130208,000000,8.98997,9.0061,8.95503,8.96111,64248.786699371,0
+MUE.US,D,20130211,000000,8.97135,8.98468,8.94835,8.96759,107539.02539158,0
+MUE.US,D,20130212,000000,8.94835,8.96111,8.91774,8.94835,95228.376707889,0
+MUE.US,D,20130213,000000,8.97801,8.97801,8.91774,8.9249,103511.76153468,0
+MUE.US,D,20130214,000000,8.93544,8.93544,8.8435,8.87699,125747.14583281,0
+MUE.US,D,20130215,000000,8.89524,8.89979,8.78284,8.79367,177497.84883741,0
+MUE.US,D,20130219,000000,8.78845,8.8435,8.76537,8.83779,164547.22867941,0
+MUE.US,D,20130220,000000,8.87071,8.94102,8.82562,8.94102,167821.64583435,0
+MUE.US,D,20130221,000000,8.95503,9.02388,8.94102,8.97221,113331.90634183,0
+MUE.US,D,20130222,000000,8.96759,8.97801,8.88753,8.95503,79871.132429699,0
+MUE.US,D,20130225,000000,8.91774,8.93544,8.87071,8.92867,81212.172978604,0
+MUE.US,D,20130226,000000,8.91774,8.9249,8.87699,8.89524,76277.765090163,0
+MUE.US,D,20130227,000000,8.89979,8.91774,8.88753,8.91215,57616.072633168,0
+MUE.US,D,20130228,000000,8.88271,8.89979,8.85266,8.87071,80301.922289424,0
+MUE.US,D,20130301,000000,8.89524,8.91774,8.82562,8.83779,63986.791904875,0
+MUE.US,D,20130304,000000,8.82562,8.87699,8.82562,8.87071,66283.647455045,0
+MUE.US,D,20130305,000000,8.89979,8.89979,8.83316,8.85817,58725.149411452,0
+MUE.US,D,20130306,000000,8.89979,9.05052,8.89524,9.05052,389279.73586215,0
+MUE.US,D,20130307,000000,9.05052,9.0738,8.99095,9.0738,187915.50746442,0
+MUE.US,D,20130308,000000,9.05758,9.05758,8.97221,8.99472,180837.50580282,0
+MUE.US,D,20130311,000000,8.99095,8.99095,8.91215,8.94102,180962.80766106,0
+MUE.US,D,20130312,000000,8.94102,8.99095,8.90443,8.97221,269423.84847158,0
+MUE.US,D,20130313,000000,9.091,9.16516,9.01172,9.13328,413695.99382513,0
+MUE.US,D,20130314,000000,9.16226,9.16226,9.01172,9.08616,376164.4628491,0
+MUE.US,D,20130315,000000,9.01935,9.13917,8.97888,9.13328,353542.81745078,0
+MUE.US,D,20130318,000000,9.04483,9.42299,9.0372,9.24048,206050.10367479,0
+MUE.US,D,20130319,000000,9.25302,9.28105,9.17674,9.28105,82398.916197944,0
+MUE.US,D,20130320,000000,9.26172,9.35925,9.16901,9.34768,189547.53827915,0
+MUE.US,D,20130321,000000,9.28105,9.30806,9.13917,9.24048,157873.09251131,0
+MUE.US,D,20130322,000000,9.19701,9.22888,9.10643,9.11888,170043.94160111,0
+MUE.US,D,20130325,000000,9.12556,9.14304,9.091,9.09785,171697.71901934,0
+MUE.US,D,20130326,000000,9.10643,9.21056,9.08616,9.20281,141992.89419669,0
+MUE.US,D,20130327,000000,9.14304,9.24434,9.14304,9.23467,87165.564573702,0
+MUE.US,D,20130328,000000,9.20281,9.21056,9.07477,9.07477,145335.65781973,0
+MUE.US,D,20130401,000000,9.13328,9.13328,9.0795,9.10643,102565.26650633,0
+MUE.US,D,20130402,000000,9.11888,9.14304,9.091,9.13917,59188.041400146,0
+MUE.US,D,20130403,000000,9.1132,9.16226,9.10065,9.13328,97930.133304098,0
+MUE.US,D,20130404,000000,9.12556,9.24048,9.12556,9.24048,87214.235543431,0
+MUE.US,D,20130405,000000,9.24048,9.366,9.21729,9.33318,47032.725598569,0
+MUE.US,D,20130408,000000,9.35925,9.37374,9.14304,9.14691,142078.84505812,0
+MUE.US,D,20130409,000000,9.15657,9.20281,9.15657,9.1835,50720.32821992,0
+MUE.US,D,20130410,000000,9.33994,9.33994,9.14304,9.1835,68621.925107112,0
+MUE.US,D,20130411,000000,9.19124,9.23467,9.16516,9.21729,38152.862504472,0
+MUE.US,D,20130412,000000,9.21729,9.32255,9.19124,9.23467,67268.457927639,0
+MUE.US,D,20130415,000000,9.29165,9.29165,9.16226,9.16226,74589.814437873,0
+MUE.US,D,20130416,000000,9.28586,9.28586,9.14787,9.20281,60751.725746747,0
+MUE.US,D,20130417,000000,9.24531,9.28586,9.21729,9.25302,42612.987326195,0
+MUE.US,D,20130418,000000,9.31,9.31,9.15657,9.16516,72861.477236237,0
+MUE.US,D,20130419,000000,9.16901,9.19799,9.14304,9.16516,76833.856808126,0
+MUE.US,D,20130422,000000,9.1835,9.19124,9.14304,9.14787,73085.156586478,0
+MUE.US,D,20130423,000000,9.16516,9.22213,9.16516,9.22213,42838.737781532,0
+MUE.US,D,20130424,000000,9.22213,9.22986,9.14787,9.1835,74267.757595628,0
+MUE.US,D,20130425,000000,9.16516,9.22213,9.16226,9.21729,66986.787634741,0
+MUE.US,D,20130426,000000,9.2115,9.24144,9.1835,9.23467,23056.577468232,0
+MUE.US,D,20130429,000000,9.24144,9.24144,9.19124,9.19799,51045.491719809,0
+MUE.US,D,20130430,000000,9.19799,9.24144,9.15657,9.15657,118120.30132108,0
+MUE.US,D,20130501,000000,9.19124,9.22213,9.16226,9.22213,62167.326079064,0
+MUE.US,D,20130502,000000,9.22986,9.24144,9.16901,9.1835,75532.167256024,0
+MUE.US,D,20130503,000000,9.1835,9.1835,9.13445,9.15657,130787.18008107,0
+MUE.US,D,20130506,000000,9.15657,9.16516,9.1132,9.13445,79919.803399428,0
+MUE.US,D,20130507,000000,9.1132,9.16901,9.1132,9.16901,35052.418177506,0
+MUE.US,D,20130508,000000,9.17771,9.17771,9.10643,9.11888,103512.79708722,0
+MUE.US,D,20130509,000000,9.12556,9.14787,9.09785,9.1132,99866.616567767,0
+MUE.US,D,20130510,000000,9.09968,9.14787,9.09968,9.1132,79725.119520513,0
+MUE.US,D,20130513,000000,9.11418,9.14787,9.08616,9.08616,161677.71257051,0
+MUE.US,D,20130514,000000,9.0795,9.08616,9.03141,9.05141,104208.68839909,0
+MUE.US,D,20130515,000000,9.0795,9.2231,9.05758,9.19799,381526.55393963,0
+MUE.US,D,20130516,000000,9.21248,9.2598,9.1922,9.24724,146901.41327144,0
+MUE.US,D,20130517,000000,9.20473,9.28105,9.1922,9.26269,67282.955663302,0
+MUE.US,D,20130520,000000,9.26945,9.32354,9.25399,9.29744,41167.355970001,0
+MUE.US,D,20130521,000000,9.26269,9.29744,9.2231,9.27718,62325.765618818,0
+MUE.US,D,20130522,000000,9.25399,9.29744,9.24724,9.2598,50222.227444612,0
+MUE.US,D,20130523,000000,9.2598,9.27718,9.1922,9.23564,99189.365201757,0
+MUE.US,D,20130524,000000,9.1922,9.1922,9.16999,9.16999,77577.383537171,0
+MUE.US,D,20130528,000000,9.21729,9.21729,9.16999,9.16999,109280.82477632,0
+MUE.US,D,20130529,000000,9.16999,9.17771,8.88173,8.97135,471812.23833869,0
+MUE.US,D,20130530,000000,8.94751,8.96662,8.88173,8.90344,113127.90248998,0
+MUE.US,D,20130531,000000,8.89883,8.92402,8.60083,8.62621,242247.84296973,0
+MUE.US,D,20130603,000000,8.58681,8.58681,8.3256,8.33207,429179.57551408,0
+MUE.US,D,20130604,000000,8.33207,8.39117,8.21243,8.36463,442958.63771003,0
+MUE.US,D,20130605,000000,8.40304,8.84977,8.39735,8.78478,649377.39809168,0
+MUE.US,D,20130606,000000,8.81549,8.9335,8.79008,8.91689,254331.70564554,0
+MUE.US,D,20130607,000000,8.92218,8.96662,8.86318,8.95503,179700.46910576,0
+MUE.US,D,20130610,000000,8.86318,8.90344,8.74847,8.77155,243398.34184991,0
+MUE.US,D,20130611,000000,8.6856,8.77908,8.57407,8.76634,227905.44018802,0
+MUE.US,D,20130612,000000,8.76634,8.77155,8.57311,8.63491,203387.69807539,0
+MUE.US,D,20130613,000000,8.54055,8.80912,8.49865,8.74209,233741.81434523,0
+MUE.US,D,20130614,000000,8.74847,8.78005,8.67818,8.75407,109685.72582237,0
+MUE.US,D,20130617,000000,8.78478,8.78478,8.5928,8.67073,91628.796053067,0
+MUE.US,D,20130618,000000,8.61887,8.65113,8.43859,8.46292,194130.89385402,0
+MUE.US,D,20130619,000000,8.44457,8.4745,8.35768,8.35768,123057.81586717,0
+MUE.US,D,20130620,000000,8.23242,8.33661,7.94232,8.03386,615320.14591223,0
+MUE.US,D,20130621,000000,8.02788,8.0814,7.80732,7.9098,294813.52582915,0
+MUE.US,D,20130624,000000,7.75343,7.83697,7.55567,7.70623,348252.17948605,0
+MUE.US,D,20130625,000000,7.68141,7.86082,7.59652,7.84238,266511.87470825,0
+MUE.US,D,20130626,000000,7.86082,8.28484,7.86082,8.2638,354202.46442349,0
+MUE.US,D,20130627,000000,8.2638,8.38942,8.25675,8.36926,112444.43780869,0
+MUE.US,D,20130628,000000,8.3314,8.3762,8.2638,8.29607,120864.51557173,0
+MUE.US,D,20130701,000000,8.32464,8.38172,8.32464,8.3762,69332.31415464,0
+MUE.US,D,20130702,000000,8.33661,8.39561,8.22286,8.23242,146721.22712817,0
+MUE.US,D,20130703,000000,8.19911,8.2042,8.08814,8.10717,73890.816468369,0
+MUE.US,D,20130705,000000,7.97624,8.05386,7.87706,7.95885,181111.92722788,0
+MUE.US,D,20130708,000000,7.95885,8.06052,7.89858,7.9348,124188.63924894,0
+MUE.US,D,20130709,000000,7.92967,7.94929,7.86082,7.88456,165843.74046877,0
+MUE.US,D,20130710,000000,7.82974,7.84923,7.66848,7.74853,249011.0366569,0
+MUE.US,D,20130711,000000,7.84403,7.91674,7.83794,7.91113,197886.8429435,0
+MUE.US,D,20130712,000000,7.92369,7.94408,7.78928,7.86159,131251.10762233,0
+MUE.US,D,20130715,000000,7.83117,7.85657,7.77673,7.77673,78391.327839442,0
+MUE.US,D,20130716,000000,7.74929,7.78928,7.71743,7.75827,108479.30710463,0
+MUE.US,D,20130717,000000,7.76406,7.85657,7.76406,7.85657,70696.136859587,0
+MUE.US,D,20130718,000000,7.87203,7.87203,7.77091,7.78928,134812.37283288,0
+MUE.US,D,20130719,000000,7.74205,7.77091,7.67494,7.68141,98230.44354285,0
+MUE.US,D,20130722,000000,7.65003,7.66848,7.49869,7.49869,192310.39247565,0
+MUE.US,D,20130723,000000,7.51742,7.58619,7.45843,7.54834,199679.38440307,0
+MUE.US,D,20130724,000000,7.45843,7.48617,7.40301,7.45843,239736.62804224,0
+MUE.US,D,20130725,000000,7.40869,7.42822,7.3185,7.37907,136347.06170817,0
+MUE.US,D,20130726,000000,7.37171,7.47031,7.35317,7.47031,161680.81922816,0
+MUE.US,D,20130729,000000,7.45843,7.53646,7.45843,7.49262,148538.62184889,0
+MUE.US,D,20130730,000000,7.49262,7.5043,7.45245,7.48094,90535.252562996,0
+MUE.US,D,20130731,000000,7.45245,7.47031,7.37907,7.44018,125109.2454636,0
+MUE.US,D,20130801,000000,7.42822,7.46625,7.34875,7.34875,169217.57066827,0
+MUE.US,D,20130802,000000,7.36611,7.38969,7.32364,7.34438,143074.01105617,0
+MUE.US,D,20130805,000000,7.34875,7.36611,7.3185,7.34438,306003.70665653,0
+MUE.US,D,20130806,000000,7.33695,7.40869,7.32364,7.40869,269927.12700963,0
+MUE.US,D,20130807,000000,7.34875,7.38969,7.3133,7.33695,107574.23417818,0
+MUE.US,D,20130808,000000,7.32364,7.37907,7.30797,7.35317,160658.72886386,0
+MUE.US,D,20130809,000000,7.38969,7.65003,7.35317,7.63137,672092.24321927,0
+MUE.US,D,20130812,000000,7.69415,7.75827,7.64259,7.75343,306510.09185221,0
+MUE.US,D,20130813,000000,7.68777,7.73616,7.62018,7.68777,220915.46049294,0
+MUE.US,D,20130814,000000,7.65659,7.77169,7.64259,7.72959,178269.33548522,0
+MUE.US,D,20130815,000000,7.64259,7.69415,7.40726,7.43865,336178.6723357,0
+MUE.US,D,20130816,000000,7.43865,7.49794,7.40726,7.41323,295448.31954072,0
+MUE.US,D,20130819,000000,7.39499,7.43865,7.34718,7.38262,164186.85639292,0
+MUE.US,D,20130820,000000,7.3638,7.45071,7.31069,7.44337,200899.26530391,0
+MUE.US,D,20130821,000000,7.38262,7.45718,7.37664,7.40726,169301.45042459,0
+MUE.US,D,20130822,000000,7.41323,7.5043,7.40166,7.48478,139255.92881386,0
+MUE.US,D,20130823,000000,7.47987,7.52826,7.45071,7.49794,102622.22189645,0
+MUE.US,D,20130826,000000,7.47543,7.53464,7.46481,7.46944,182335.95033895,0
+MUE.US,D,20130827,000000,7.45071,7.5043,7.37085,7.38262,131042.96156028,0
+MUE.US,D,20130828,000000,7.37664,7.42667,7.34718,7.3638,117850.02210619,0
+MUE.US,D,20130829,000000,7.31069,7.35811,7.23132,7.34718,237881.95342981,0
+MUE.US,D,20130830,000000,7.31599,7.35125,7.28645,7.35125,102506.24001114,0
+MUE.US,D,20130903,000000,7.35317,7.37171,7.26887,7.32276,189287.61458975,0
+MUE.US,D,20130904,000000,7.34363,7.34363,7.26887,7.32276,89761.694810077,0
+MUE.US,D,20130905,000000,7.32276,7.32276,7.24492,7.24492,115444.43353856,0
+MUE.US,D,20130906,000000,7.25836,7.31166,7.24492,7.27581,172064.30462112,0
+MUE.US,D,20130909,000000,7.31069,7.32817,7.27409,7.30568,76987.118585144,0
+MUE.US,D,20130910,000000,7.28133,7.29417,7.25836,7.25836,154907.27001551,0
+MUE.US,D,20130911,000000,7.25708,7.25708,7.18718,7.18718,129559.01475985,0
+MUE.US,D,20130912,000000,7.18718,7.23228,7.17,7.18167,175452.63255626,0
+MUE.US,D,20130913,000000,7.18167,7.20166,7.15406,7.18167,160096.42383061,0
+MUE.US,D,20130916,000000,7.22687,7.31668,7.22687,7.26887,156440.92333823,0
+MUE.US,D,20130917,000000,7.30634,7.38407,7.30074,7.36544,186098.11274369,0
+MUE.US,D,20130918,000000,7.35974,7.51124,7.31166,7.48779,369197.26531006,0
+MUE.US,D,20130919,000000,7.51124,7.52989,7.46703,7.51124,127818.25092763,0
+MUE.US,D,20130920,000000,7.48779,7.54988,7.45921,7.51917,71225.304211318,0
+MUE.US,D,20130923,000000,7.54988,7.58183,7.51124,7.51917,53049.285899061,0
+MUE.US,D,20130924,000000,7.53771,7.59942,7.49358,7.59942,97889.746754749,0
+MUE.US,D,20130925,000000,7.59942,7.64124,7.59942,7.61603,101664.33579007,0
+MUE.US,D,20130926,000000,7.63458,7.66528,7.61121,7.66528,112879.3698786,0
+MUE.US,D,20130927,000000,7.62162,7.6982,7.58793,7.6982,206426.00924949,0
+MUE.US,D,20130930,000000,7.63458,7.6982,7.62162,7.6982,105999.15875357,0
+MUE.US,D,20131001,000000,7.67707,7.70699,7.64664,7.6982,112785.13459678,0
+MUE.US,D,20131002,000000,7.64124,7.7465,7.62162,7.73975,74159.02457815,0
+MUE.US,D,20131003,000000,7.6982,7.72631,7.65958,7.67707,64096.560474902,0
+MUE.US,D,20131004,000000,7.65253,7.6707,7.63458,7.63458,51862.54267972,0
+MUE.US,D,20131007,000000,7.60511,7.62821,7.54458,7.54458,60215.309527184,0
+MUE.US,D,20131008,000000,7.53771,7.5636,7.52439,7.54458,59698.568806023,0
+MUE.US,D,20131009,000000,7.52439,7.59267,7.50527,7.52439,52420.705502778,0
+MUE.US,D,20131010,000000,7.54988,7.54988,7.47129,7.47129,66532.180066426,0
+MUE.US,D,20131011,000000,7.46008,7.47707,7.44559,7.44559,40282.994094508,0
+MUE.US,D,20131014,000000,7.40301,7.50092,7.40301,7.47707,115568.69984424,0
+MUE.US,D,20131015,000000,7.46703,7.48779,7.43535,7.46703,124446.49183324,0
+MUE.US,D,20131016,000000,7.42822,7.49455,7.42242,7.48276,24299.240525133,0
+MUE.US,D,20131017,000000,7.48276,7.60647,7.48276,7.60647,95572.18015363,0
+MUE.US,D,20131018,000000,7.62896,7.66692,7.56457,7.57644,78240.137167518,0
+MUE.US,D,20131021,000000,7.58957,7.58957,7.52526,7.53771,101612.55816271,0
+MUE.US,D,20131022,000000,7.55741,7.59343,7.55085,7.57644,127562.46944843,0
+MUE.US,D,20131023,000000,7.56987,7.62319,7.55741,7.61767,67211.502537531,0
+MUE.US,D,20131024,000000,7.64818,7.65495,7.58957,7.60647,50425.195743906,0
+MUE.US,D,20131025,000000,7.60647,7.64191,7.59343,7.64191,63104.501134476,0
+MUE.US,D,20131028,000000,7.63534,7.69337,7.63534,7.66692,113627.03881786,0
+MUE.US,D,20131029,000000,7.6731,7.6789,7.65495,7.66692,58502.505613757,0
+MUE.US,D,20131030,000000,7.66692,7.66692,7.61207,7.62896,51436.930582734,0
+MUE.US,D,20131031,000000,7.61207,7.63534,7.58243,7.6001,72598.446889192,0
+MUE.US,D,20131101,000000,7.63534,7.63534,7.49455,7.51124,64336.808665902,0
+MUE.US,D,20131104,000000,7.49455,7.55085,7.48779,7.51124,88391.658789843,0
+MUE.US,D,20131105,000000,7.46703,7.51124,7.46008,7.48779,106435.12637604,0
+MUE.US,D,20131106,000000,7.47129,7.49455,7.46703,7.47707,87852.135912639,0
+MUE.US,D,20131107,000000,7.46008,7.47129,7.42242,7.47129,125752.32359555,0
+MUE.US,D,20131108,000000,7.47129,7.47129,7.34875,7.38969,148887.60305738,0
+MUE.US,D,20131111,000000,7.34294,7.38407,7.34294,7.37818,120493.78775976,0
+MUE.US,D,20131112,000000,7.32883,7.37171,7.32189,7.32883,101422.01649399,0
+MUE.US,D,20131113,000000,7.32189,7.39054,7.30568,7.35317,102305.34281692,0
+MUE.US,D,20131114,000000,7.33695,7.37907,7.33695,7.35974,113911.81576839,0
+MUE.US,D,20131115,000000,7.32883,7.38465,7.32189,7.35317,162785.75379625,0
+MUE.US,D,20131118,000000,7.32883,7.37907,7.32189,7.36611,151990.11848945,0
+MUE.US,D,20131119,000000,7.35317,7.38465,7.31166,7.33695,176333.88777412,0
+MUE.US,D,20131120,000000,7.31668,7.33695,7.29996,7.29996,139729.17632802,0
+MUE.US,D,20131121,000000,7.29417,7.32189,7.2629,7.30568,193840.93914074,0
+MUE.US,D,20131122,000000,7.28714,7.34363,7.25708,7.29417,188944.84669655,0
+MUE.US,D,20131125,000000,7.2629,7.28076,7.24319,7.28076,142843.0828381,0
+MUE.US,D,20131126,000000,7.2629,7.30568,7.2629,7.28714,125017.08128687,0
+MUE.US,D,20131127,000000,7.26811,7.28714,7.25708,7.26811,71938.799916487,0
+MUE.US,D,20131129,000000,7.25034,7.27409,7.24319,7.25034,67970.562554787,0
+MUE.US,D,20131202,000000,7.28076,7.28076,7.23053,7.25034,121625.64669408,0
+MUE.US,D,20131203,000000,7.22542,7.27409,7.22542,7.2629,154473.37349813,0
+MUE.US,D,20131204,000000,7.27409,7.34363,7.24319,7.32883,313830.41280992,0
+MUE.US,D,20131205,000000,7.32883,7.34875,7.30568,7.32189,262860.51642606,0
+MUE.US,D,20131206,000000,7.32883,7.42298,7.31166,7.42298,207967.94699258,0
+MUE.US,D,20131209,000000,7.37907,7.38465,7.35317,7.35317,123824.12475226,0
+MUE.US,D,20131210,000000,7.34363,7.38465,7.31668,7.32883,158665.29021008,0
+MUE.US,D,20131211,000000,7.31166,7.34875,7.29417,7.29417,86262.562752356,0
+MUE.US,D,20131212,000000,7.29417,7.32276,7.27409,7.29417,237946.15768775,0
+MUE.US,D,20131213,000000,7.28714,7.29417,7.26191,7.26811,187250.68272897,0
+MUE.US,D,20131216,000000,7.26811,7.33695,7.25708,7.31668,180341.4761326,0
+MUE.US,D,20131217,000000,7.29417,7.47833,7.29417,7.47833,267509.11181142,0
+MUE.US,D,20131218,000000,7.45505,7.52738,7.41651,7.51569,154513.76004749,0
+MUE.US,D,20131219,000000,7.50383,7.61518,7.50383,7.59652,174012.1789628,0
+MUE.US,D,20131220,000000,7.58619,7.6707,7.57296,7.65958,184161.62948003,0
+MUE.US,D,20131223,000000,7.65958,7.74127,7.65958,7.70447,140825.82647575,0
+MUE.US,D,20131224,000000,7.72796,7.72796,7.66528,7.6982,78264.990428657,0
+MUE.US,D,20131226,000000,7.67707,7.69174,7.59652,7.59652,121433.03392026,0
+MUE.US,D,20131227,000000,7.56774,7.5803,7.50844,7.51569,138133.38985245,0
+MUE.US,D,20131230,000000,7.47833,7.49726,7.4308,7.49726,283759.00238547,0
+MUE.US,D,20131231,000000,7.47399,7.51569,7.47399,7.51569,279559.8368057,0
+MUE.US,D,20140102,000000,7.47465,7.52738,7.45505,7.52738,220818.11855347,0
+MUE.US,D,20140103,000000,7.50844,7.57296,7.4841,7.57296,75283.634644644,0
+MUE.US,D,20140106,000000,7.5803,7.6707,7.5604,7.6707,73453.813293358,0
+MUE.US,D,20140107,000000,7.68517,7.72796,7.6707,7.68517,73445.528872979,0
+MUE.US,D,20140108,000000,7.68517,7.71491,7.65958,7.71491,75691.642348326,0
+MUE.US,D,20140109,000000,7.6982,7.73482,7.69174,7.69174,81594.291868601,0
+MUE.US,D,20140110,000000,7.70777,7.75741,7.70447,7.75741,96989.851591045,0
+MUE.US,D,20140113,000000,7.79004,7.82114,7.76406,7.78415,199861.64165142,0
+MUE.US,D,20140114,000000,7.7971,7.80348,7.76406,7.80348,88337.810057377,0
+MUE.US,D,20140115,000000,7.77091,7.81582,7.77091,7.80348,51872.898205195,0
+MUE.US,D,20140116,000000,7.81081,7.83929,7.79004,7.82752,71885.986736569,0
+MUE.US,D,20140117,000000,7.81582,7.86228,7.7971,7.84672,77174.553596227,0
+MUE.US,D,20140121,000000,7.87617,7.92291,7.84672,7.86228,47438.662197157,0
+MUE.US,D,20140122,000000,7.86228,7.91587,7.86228,7.88304,42528.072017308,0
+MUE.US,D,20140123,000000,7.91587,7.93547,7.88304,7.91587,101039.89760399,0
+MUE.US,D,20140124,000000,7.92291,7.93547,7.89019,7.9098,71991.613096406,0
+MUE.US,D,20140127,000000,7.87617,7.92291,7.85339,7.86971,94822.440109301,0
+MUE.US,D,20140128,000000,7.84672,7.86971,7.82752,7.86006,138090.93219802,0
+MUE.US,D,20140129,000000,7.86006,7.86971,7.8333,7.84672,82162.810217133,0
+MUE.US,D,20140130,000000,7.84672,7.9039,7.84672,7.86228,82303.645363581,0
+MUE.US,D,20140131,000000,7.87617,7.93046,7.86228,7.91587,81079.622252535,0
+MUE.US,D,20140203,000000,7.92291,7.95663,7.89019,7.89019,209497.45810512,0
+MUE.US,D,20140204,000000,7.89782,7.92291,7.86971,7.87617,99634.652797146,0
+MUE.US,D,20140205,000000,7.84672,7.86971,7.84672,7.86971,37109.025536676,0
+MUE.US,D,20140206,000000,7.85339,7.88304,7.85339,7.88304,80386.837598312,0
+MUE.US,D,20140207,000000,7.85339,7.9098,7.85339,7.9098,141420.23363797,0
+MUE.US,D,20140210,000000,7.89019,7.94408,7.89019,7.92291,252457.35553471,0
+MUE.US,D,20140211,000000,7.92291,7.93547,7.89782,7.9039,59167.330349196,0
+MUE.US,D,20140212,000000,7.91587,7.92291,7.86228,7.86971,104525.5674786,0
+MUE.US,D,20140213,000000,7.83929,7.89858,7.83929,7.89019,34988.213919566,0
+MUE.US,D,20140214,000000,7.86971,7.89019,7.86228,7.86971,118538.66455024,0
+MUE.US,D,20140218,000000,7.86228,7.90466,7.85339,7.88373,100989.15552917,0
+MUE.US,D,20140219,000000,7.89019,7.93095,7.87617,7.89858,152985.28448752,0
+MUE.US,D,20140220,000000,7.87617,7.91587,7.87617,7.89858,108372.64519223,0
+MUE.US,D,20140221,000000,7.89858,7.92291,7.89858,7.92291,81593.256316053,0
+MUE.US,D,20140224,000000,7.88373,7.94483,7.88373,7.93625,67422.755257204,0
+MUE.US,D,20140225,000000,7.9098,7.9573,7.9098,7.9573,44170.45835751,0
+MUE.US,D,20140226,000000,7.96754,7.98153,7.95025,7.96038,70627.790391459,0
+MUE.US,D,20140227,000000,7.96038,7.98153,7.9573,7.97864,124855.53508947,0
+MUE.US,D,20140228,000000,7.97275,8.00819,7.96754,7.98915,103723.01425434,0
+MUE.US,D,20140303,000000,7.98915,8.01514,7.98153,7.98915,76557.364277967,0
+MUE.US,D,20140304,000000,7.99689,8.01514,7.97275,8.00345,107161.04871176,0
+MUE.US,D,20140305,000000,8.00345,8.00345,7.97275,7.98915,111929.76819262,0
+MUE.US,D,20140306,000000,7.98153,7.98153,7.93095,7.95025,92402.353805988,0
+MUE.US,D,20140307,000000,7.9098,7.92291,7.86006,7.87617,108641.88885459,0
+MUE.US,D,20140310,000000,7.88373,7.91587,7.87617,7.9098,58412.412542131,0
+MUE.US,D,20140311,000000,7.9039,7.93095,7.89858,7.9039,68972.977420686,0
+MUE.US,D,20140312,000000,7.90466,7.99014,7.90466,7.97363,37554.313132065,0
+MUE.US,D,20140313,000000,7.96137,8.01708,7.95102,8.01708,137147.54382732,0
+MUE.US,D,20140314,000000,8.00867,8.02306,7.97864,7.99014,83981.240490396,0
+MUE.US,D,20140317,000000,7.9825,8.02788,7.9825,8.02306,80645.725735167,0
+MUE.US,D,20140318,000000,8.03475,8.03475,7.9825,8.00867,55570.85635202,0
+MUE.US,D,20140319,000000,7.99014,8.00867,7.95102,7.9573,129369.50864368,0
+MUE.US,D,20140320,000000,7.9318,7.95102,7.91674,7.93712,134001.53518826,0
+MUE.US,D,20140321,000000,7.93712,7.99014,7.93712,7.99014,102785.83919893,0
+MUE.US,D,20140324,000000,7.97363,8.01708,7.97363,8.01708,50325.782699355,0
+MUE.US,D,20140325,000000,8.02306,8.02306,7.99014,7.99768,52146.284077714,0
+MUE.US,D,20140326,000000,7.99014,8.02788,7.9825,8.02788,43650.610978707,0
+MUE.US,D,20140327,000000,8.04942,8.06391,8.02788,8.05637,67387.546470591,0
+MUE.US,D,20140328,000000,8.04266,8.06391,8.03475,8.04942,35825.975930428,0
+MUE.US,D,20140331,000000,8.03475,8.05637,8.02306,8.05637,106462.05074225,0
+MUE.US,D,20140401,000000,8.05637,8.05637,7.97864,8.02306,92124.825723281,0
+MUE.US,D,20140402,000000,7.99014,8.02306,7.99014,7.99768,78785.873360007,0
+MUE.US,D,20140403,000000,8.03475,8.03475,7.99014,7.99014,103530.40148054,0
+MUE.US,D,20140404,000000,8.05637,8.05637,8.00867,8.02788,156242.09724912,0
+MUE.US,D,20140407,000000,8.04942,8.06391,8.02788,8.04266,77152.806992731,0
+MUE.US,D,20140408,000000,8.06846,8.07994,8.04266,8.06846,91895.9686103,0
+MUE.US,D,20140409,000000,8.08554,8.08554,8.04266,8.04942,90871.807140906,0
+MUE.US,D,20140410,000000,8.08554,8.08554,8.06846,8.06846,94560.445314804,0
+MUE.US,D,20140411,000000,8.09944,8.13006,8.09944,8.09944,151894.84765508,0
+MUE.US,D,20140414,000000,8.13006,8.13006,8.06391,8.08062,99332.271453302,0
+MUE.US,D,20140415,000000,8.06922,8.12165,8.06922,8.12165,71097.931247986,0
+MUE.US,D,20140416,000000,8.1062,8.16772,8.09337,8.16772,86376.47353257,0
+MUE.US,D,20140417,000000,8.16772,8.18326,8.12165,8.15566,156499.94983343,0
+MUE.US,D,20140421,000000,8.17574,8.21573,8.16772,8.21573,54133.509416207,0
+MUE.US,D,20140422,000000,8.21573,8.24989,8.21573,8.24989,107404.40356042,0
+MUE.US,D,20140423,000000,8.24989,8.28823,8.24989,8.28823,107843.47784052,0
+MUE.US,D,20140424,000000,8.28823,8.34087,8.27955,8.34087,81609.825156813,0
+MUE.US,D,20140425,000000,8.35157,8.39205,8.34087,8.39205,43355.478502693,0
+MUE.US,D,20140428,000000,8.41038,8.4325,8.3595,8.38423,50974.038594037,0
+MUE.US,D,20140429,000000,8.38423,8.38423,8.34087,8.3595,60863.565421867,0
+MUE.US,D,20140430,000000,8.34521,8.36463,8.34087,8.34521,49279.874626463,0
+MUE.US,D,20140501,000000,8.35157,8.47548,8.35157,8.46891,205458.8031702,0
+MUE.US,D,20140502,000000,8.4325,8.44457,8.39851,8.43762,101328.81676472,0
+MUE.US,D,20140505,000000,8.43762,8.44457,8.41908,8.43762,95564.931285799,0
+MUE.US,D,20140506,000000,8.41908,8.45076,8.41038,8.42603,108244.23667637,0
+MUE.US,D,20140507,000000,8.41038,8.43762,8.41038,8.4325,82120.352562688,0
+MUE.US,D,20140508,000000,8.45076,8.47548,8.42603,8.45548,102573.55092671,0
+MUE.US,D,20140509,000000,8.46891,8.46891,8.40584,8.41908,119286.33348947,0
+MUE.US,D,20140512,000000,8.41038,8.45076,8.39851,8.42603,126697.78307134,0
+MUE.US,D,20140513,000000,8.41908,8.46388,8.41908,8.45645,112983.9606859,0
+MUE.US,D,20140514,000000,8.45645,8.46388,8.43859,8.45645,89069.945708402,0
+MUE.US,D,20140515,000000,8.48263,8.51632,8.47635,8.51632,142233.14238768,0
+MUE.US,D,20140516,000000,8.54695,8.54695,8.50841,8.53536,101173.48388261,0
+MUE.US,D,20140519,000000,8.48263,8.54055,8.46388,8.50841,80976.066997793,0
+MUE.US,D,20140520,000000,8.51632,8.52076,8.48976,8.52076,50224.298549708,0
+MUE.US,D,20140521,000000,8.52076,8.52076,8.48976,8.51632,47359.960203555,0
+MUE.US,D,20140522,000000,8.52888,8.52888,8.47635,8.50841,44737.941153495,0
+MUE.US,D,20140523,000000,8.52888,8.52888,8.48976,8.52888,74331.961853567,0
+MUE.US,D,20140527,000000,8.54695,8.54695,8.48263,8.51632,119338.11111685,0
+MUE.US,D,20140528,000000,8.53536,8.61793,8.52076,8.61793,174214.11170954,0
+MUE.US,D,20140529,000000,8.61793,8.62814,8.5704,8.62814,115279.78068352,0
+MUE.US,D,20140530,000000,8.6403,8.6403,8.5704,8.58866,65690.275845375,0
+MUE.US,D,20140602,000000,8.5704,8.58218,8.52888,8.54695,94441.356771851,0
+MUE.US,D,20140603,000000,8.55224,8.55224,8.45162,8.47635,96783.776634108,0
+MUE.US,D,20140604,000000,8.47635,8.47635,8.3595,8.36463,155811.3073894,0
+MUE.US,D,20140605,000000,8.37176,8.41908,8.35157,8.41908,97534.552230985,0
+MUE.US,D,20140606,000000,8.43859,8.45162,8.39851,8.40584,61104.849165414,0
+MUE.US,D,20140609,000000,8.43339,8.44535,8.40584,8.43859,111149.99712441,0
+MUE.US,D,20140610,000000,8.46388,8.46388,8.40584,8.41908,91208.361718818,0
+MUE.US,D,20140611,000000,8.43859,8.45162,8.39851,8.42603,89336.082713088,0
+MUE.US,D,20140612,000000,8.44535,8.45704,8.42692,8.45704,69800.383906072,0
+MUE.US,D,20140613,000000,8.44535,8.45162,8.40584,8.42692,49291.265704486,0
+MUE.US,D,20140616,000000,8.44535,8.45162,8.41908,8.41908,65867.355330984,0
+MUE.US,D,20140617,000000,8.43423,8.43423,8.36463,8.37176,75624.331432744,0
+MUE.US,D,20140618,000000,8.39851,8.40584,8.36463,8.40584,36163.566060886,0
+MUE.US,D,20140619,000000,8.43946,8.43946,8.37176,8.38423,69512.500297891,0
+MUE.US,D,20140620,000000,8.41908,8.41908,8.39205,8.41038,54892.569433462,0
+MUE.US,D,20140623,000000,8.43423,8.43946,8.39851,8.41908,58971.610917737,0
+MUE.US,D,20140624,000000,8.42692,8.44535,8.41908,8.42692,69471.078195994,0
+MUE.US,D,20140625,000000,8.44535,8.47721,8.44535,8.47721,61030.289382001,0
+MUE.US,D,20140626,000000,8.50938,8.53536,8.48348,8.52172,105129.29461373,0
+MUE.US,D,20140627,000000,8.52984,8.54789,8.52984,8.53536,39153.206265276,0
+MUE.US,D,20140630,000000,8.54789,8.56153,8.48976,8.51632,100730.26739231,0
+MUE.US,D,20140701,000000,8.53536,8.54789,8.50299,8.51632,46490.096063724,0
+MUE.US,D,20140702,000000,8.48976,8.49769,8.38423,8.39205,148598.68389663,0
+MUE.US,D,20140703,000000,8.39205,8.39205,8.27074,8.2778,168950.39811103,0
+MUE.US,D,20140707,000000,8.2638,8.34521,8.23849,8.34087,163817.16413347,0
+MUE.US,D,20140708,000000,8.37176,8.38423,8.35157,8.37176,84431.705848523,0
+MUE.US,D,20140709,000000,8.39205,8.39205,8.32367,8.33661,57244.309268646,0
+MUE.US,D,20140710,000000,8.38423,8.38423,8.33054,8.33661,49920.881653314,0
+MUE.US,D,20140711,000000,8.37176,8.39299,8.35225,8.39299,90066.147259017,0
+MUE.US,D,20140714,000000,8.40584,8.40584,8.30465,8.34181,286335.45712344,0
+MUE.US,D,20140715,000000,8.34521,8.34521,8.31594,8.31594,134634.25779472,0
+MUE.US,D,20140716,000000,8.30976,8.34181,8.30976,8.33054,65960.555060252,0
+MUE.US,D,20140717,000000,8.36038,8.37786,8.33661,8.35225,83687.143566931,0
+MUE.US,D,20140718,000000,8.36568,8.39299,8.34521,8.39299,48805.591559747,0
+MUE.US,D,20140721,000000,8.38518,8.43423,8.37786,8.42776,119925.26941124,0
+MUE.US,D,20140722,000000,8.44621,8.44621,8.38518,8.44022,109756.1433956,0
+MUE.US,D,20140723,000000,8.43423,8.4914,8.43423,8.48447,91615.333869951,0
+MUE.US,D,20140724,000000,8.4782,8.48447,8.44022,8.4782,79715.799547585,0
+MUE.US,D,20140725,000000,8.51121,8.51795,8.48447,8.51121,43434.180496297,0
+MUE.US,D,20140728,000000,8.52366,8.52366,8.47181,8.49769,44514.261803252,0
+MUE.US,D,20140729,000000,8.51121,8.51795,8.4782,8.50485,89328.833845255,0
+MUE.US,D,20140730,000000,8.4914,8.4914,8.37176,8.37176,131949.07003928,0
+MUE.US,D,20140731,000000,8.34181,8.40584,8.32367,8.36568,122947.0117446,0
+MUE.US,D,20140801,000000,8.40584,8.43423,8.37176,8.42776,94900.106550357,0
+MUE.US,D,20140804,000000,8.40584,8.42776,8.36038,8.36568,64921.895855193,0
+MUE.US,D,20140805,000000,8.37176,8.37176,8.31594,8.34181,99298.098219237,0
+MUE.US,D,20140806,000000,8.35225,8.41115,8.35225,8.37786,103101.68272589,0
+MUE.US,D,20140807,000000,8.33054,8.43423,8.33054,8.43423,206426.00924949,0
+MUE.US,D,20140808,000000,8.46573,8.46573,8.41908,8.42776,99655.363848094,0
+MUE.US,D,20140811,000000,8.42776,8.45887,8.42776,8.44621,63149.029894016,0
+MUE.US,D,20140812,000000,8.46573,8.46573,8.43423,8.45162,24970.278575858,0
+MUE.US,D,20140813,000000,8.47913,8.47913,8.45259,8.47913,51952.635751346,0
+MUE.US,D,20140814,000000,8.48541,8.50485,8.46649,8.47267,97683.671797813,0
+MUE.US,D,20140815,000000,8.49228,8.52366,8.48541,8.49865,78529.056328247,0
+MUE.US,D,20140818,000000,8.48541,8.54316,8.48541,8.50485,70694.065754493,0
+MUE.US,D,20140819,000000,8.51795,8.5363,8.50485,8.5363,23666.51791866,0
+MUE.US,D,20140820,000000,8.5363,8.5363,8.50485,8.50485,96585.986097552,0
+MUE.US,D,20140821,000000,8.52366,8.5363,8.50485,8.53159,61522.176842024,0
+MUE.US,D,20140822,000000,8.5363,8.5363,8.49865,8.51197,56531.849116023,0
+MUE.US,D,20140825,000000,8.51197,8.51197,8.47267,8.47267,75291.919065023,0
+MUE.US,D,20140826,000000,8.49865,8.52366,8.45259,8.52366,96839.696471668,0
+MUE.US,D,20140827,000000,8.54316,8.54316,8.51197,8.54316,77454.152784029,0
+MUE.US,D,20140828,000000,8.54867,8.56857,8.5363,8.56857,108290.836541,0
+MUE.US,D,20140829,000000,8.58681,8.59465,8.55593,8.58681,39327.179093243,0
+MUE.US,D,20140902,000000,8.57407,8.59465,8.54867,8.56857,116733.69646011,0
+MUE.US,D,20140903,000000,8.58045,8.58681,8.54316,8.58045,76152.463231927,0
+MUE.US,D,20140904,000000,8.58045,8.58045,8.52366,8.5363,80785.525329067,0
+MUE.US,D,20140905,000000,8.56423,8.61532,8.55593,8.59465,77748.249707495,0
+MUE.US,D,20140908,000000,8.60178,8.62178,8.56857,8.58045,40201.185443262,0
+MUE.US,D,20140909,000000,8.55593,8.59465,8.54316,8.55593,63457.624553145,0
+MUE.US,D,20140910,000000,8.58045,8.58681,8.55593,8.58681,49801.793110363,0
+MUE.US,D,20140911,000000,8.60914,8.60914,8.58045,8.60276,68834.213379333,0
+MUE.US,D,20140912,000000,8.59465,8.59465,8.51197,8.52366,84823.144711445,0
+MUE.US,D,20140915,000000,8.5363,8.56857,8.49865,8.51197,55823.531173589,0
+MUE.US,D,20140916,000000,8.50485,8.53159,8.47267,8.47267,50256.400678679,0
+MUE.US,D,20140917,000000,8.47267,8.51795,8.46573,8.50485,60950.551835849,0
+MUE.US,D,20140918,000000,8.49865,8.52366,8.49228,8.49865,48512.530188828,0
+MUE.US,D,20140919,000000,8.53159,8.57407,8.51197,8.57407,50832.167895041,0
+MUE.US,D,20140922,000000,8.57407,8.59465,8.54316,8.59465,92079.261411194,0
+MUE.US,D,20140923,000000,8.60914,8.60914,8.56857,8.58045,54017.527530895,0
+MUE.US,D,20140924,000000,8.59465,8.59465,8.54867,8.54867,39105.570848096,0
+MUE.US,D,20140925,000000,8.57407,8.58045,8.5363,8.54316,36748.653250175,0
+MUE.US,D,20140926,000000,8.54316,8.54867,8.52366,8.5363,41063.80071526,0
+MUE.US,D,20140929,000000,8.55593,8.59465,8.55593,8.59465,377327.38835986,0
+MUE.US,D,20140930,000000,8.62245,8.67266,8.58769,8.67266,289680.2918516,0
+MUE.US,D,20141001,000000,8.69989,8.71371,8.65846,8.70644,105334.33401814,0
+MUE.US,D,20141002,000000,8.73118,8.73118,8.62245,8.62245,86476.922129671,0
+MUE.US,D,20141003,000000,8.65015,8.65015,8.59465,8.65015,83001.60778054,0
+MUE.US,D,20141006,000000,8.67266,8.71371,8.66445,8.66445,97757.19602868,0
+MUE.US,D,20141007,000000,8.68086,8.73756,8.68086,8.72181,94961.204150654,0
+MUE.US,D,20141008,000000,8.74297,8.74847,8.72181,8.74297,78565.300667407,0
+MUE.US,D,20141009,000000,8.77725,8.77725,8.71371,8.74847,75170.759416975,0
+MUE.US,D,20141010,000000,8.76537,8.76537,8.69989,8.71371,54401.717525986,0
+MUE.US,D,20141013,000000,8.74297,8.74297,8.67266,8.71371,38327.870884985,0
+MUE.US,D,20141014,000000,8.71371,8.73756,8.69438,8.71371,96480.359737715,0
+MUE.US,D,20141015,000000,8.74297,8.78478,8.70644,8.74297,96554.919521128,0
+MUE.US,D,20141016,000000,8.76873,8.81086,8.74297,8.81086,69364.41628361,0
+MUE.US,D,20141017,000000,8.8265,8.8435,8.79868,8.8435,76936.376510321,0
+MUE.US,D,20141020,000000,8.85537,8.85537,8.81086,8.81086,45024.78920913,0
+MUE.US,D,20141021,000000,8.83499,8.83499,8.72181,8.79008,91418.578885943,0
+MUE.US,D,20141022,000000,8.79008,8.79008,8.71371,8.77811,84210.097603376,0
+MUE.US,D,20141023,000000,8.78478,8.78478,8.72181,8.73118,65760.693418599,0
+MUE.US,D,20141024,000000,8.70644,8.75601,8.70644,8.73756,83134.158506609,0
+MUE.US,D,20141027,000000,8.72181,8.74297,8.70644,8.74297,107140.33766083,0
+MUE.US,D,20141028,000000,8.75601,8.75601,8.72181,8.74934,42283.681616116,0
+MUE.US,D,20141029,000000,8.75601,8.79008,8.73756,8.79008,88560.453855071,0
+MUE.US,D,20141030,000000,8.79008,8.80525,8.76537,8.79008,78315.73250348,0
+MUE.US,D,20141031,000000,8.82002,8.82002,8.73118,8.75601,133259.04401176,0
+MUE.US,D,20141103,000000,8.74934,8.76537,8.71371,8.76537,91447.574357271,0
+MUE.US,D,20141104,000000,8.74934,8.76537,8.72181,8.76537,85805.884078944,0
+MUE.US,D,20141105,000000,8.76537,8.80525,8.74934,8.80525,54796.263046552,0
+MUE.US,D,20141106,000000,8.79868,8.80525,8.79008,8.79008,42152.166442594,0
+MUE.US,D,20141107,000000,8.76537,8.79868,8.74934,8.76537,50819.741264472,0
+MUE.US,D,20141110,000000,8.76151,8.81086,8.74934,8.77811,65329.903558874,0
+MUE.US,D,20141111,000000,8.78478,8.78478,8.72181,8.76873,42602.631800722,0
+MUE.US,D,20141112,000000,8.79105,8.79964,8.76151,8.76537,43899.143590087,0
+MUE.US,D,20141113,000000,8.78565,8.78565,8.74297,8.76537,79988.149867557,0
+MUE.US,D,20141114,000000,8.78565,8.79964,8.74297,8.77908,115880.40116101,0
+MUE.US,D,20141117,000000,8.79105,8.79105,8.74297,8.74934,77645.730005301,0
+MUE.US,D,20141118,000000,8.76151,8.79105,8.75601,8.77908,57989.907102785,0
+MUE.US,D,20141119,000000,8.76537,8.78565,8.74934,8.76151,117675.01372569,0
+MUE.US,D,20141120,000000,8.77908,8.79105,8.72181,8.72181,62321.62340863,0
+MUE.US,D,20141121,000000,8.65015,8.69989,8.63307,8.65015,861044.33878365,0
+MUE.US,D,20141124,000000,8.59368,8.63307,8.57948,8.62178,287831.83055445,0
+MUE.US,D,20141125,000000,8.62178,8.64467,8.62178,8.63307,183542.36905668,0
+MUE.US,D,20141126,000000,8.62719,8.67266,8.62719,8.67266,153887.25075631,0
+MUE.US,D,20141128,000000,8.68086,8.68086,8.64467,8.67266,44238.804825639,0
+MUE.US,D,20141201,000000,8.68086,8.70644,8.66445,8.70644,145312.8756637,0
+MUE.US,D,20141202,000000,8.70644,8.73118,8.67266,8.73118,155339.09542778,0
+MUE.US,D,20141203,000000,8.74297,8.82002,8.73118,8.81172,246779.42091722,0
+MUE.US,D,20141204,000000,8.83963,8.83963,8.78565,8.82002,91843.155430383,0
+MUE.US,D,20141205,000000,8.79964,8.81172,8.74297,8.76151,252795.9812177,0
+MUE.US,D,20141208,000000,8.76972,8.79964,8.76151,8.78565,206188.86771614,0
+MUE.US,D,20141209,000000,8.76151,8.79105,8.75601,8.78565,173560.67805212,0
+MUE.US,D,20141210,000000,8.80622,8.83596,8.79203,8.8127,73416.533401651,0
+MUE.US,D,20141211,000000,8.80622,8.8127,8.74934,8.74934,119015.01872204,0
+MUE.US,D,20141212,000000,8.76537,8.79203,8.76151,8.79203,46727.237597082,0
+MUE.US,D,20141215,000000,8.76151,8.8127,8.76151,8.79203,143974.94177242,0
+MUE.US,D,20141216,000000,8.80622,8.8127,8.76972,8.8127,79878.381297533,0
+MUE.US,D,20141217,000000,8.79964,8.86407,8.78565,8.82755,477542.98613609,0
+MUE.US,D,20141218,000000,8.83963,8.86407,8.79964,8.86407,69955.716788185,0
+MUE.US,D,20141219,000000,8.8572,8.8572,8.82099,8.85074,95755.472954522,0
+MUE.US,D,20141222,000000,8.8435,8.86407,8.82755,8.85074,50998.891855175,0
+MUE.US,D,20141223,000000,8.92585,8.92585,8.8572,8.90443,225642.7578719,0
+MUE.US,D,20141224,000000,8.87169,8.89023,8.87169,8.87797,39704.120220503,0
+MUE.US,D,20141226,000000,8.87797,8.89023,8.85074,8.88366,50660.266172171,0
+MUE.US,D,20141229,000000,8.89023,8.89023,8.85074,8.87797,85518.000470762,0
+MUE.US,D,20141230,000000,8.8572,8.91215,8.85074,8.91215,71747.222695215,0
+MUE.US,D,20141231,000000,8.91872,8.94565,8.90443,8.94565,118678.46414413,0
+MUE.US,D,20150102,000000,8.92585,8.98641,8.91215,8.98641,78709.242471498,0
+MUE.US,D,20150105,000000,8.98641,8.99191,8.96014,8.98641,89576.330904088,0
+MUE.US,D,20150106,000000,9.02485,9.0595,9.00882,9.04764,76643.315139401,0
+MUE.US,D,20150107,000000,9.0795,9.20473,9.0595,9.08616,230871.26268381,0
+MUE.US,D,20150108,000000,9.11795,9.12363,9.04764,9.07285,67652.64792273,0
+MUE.US,D,20150109,000000,9.0795,9.13822,9.04764,9.10934,79410.311546099,0
+MUE.US,D,20150112,000000,9.14981,9.17578,9.11795,9.12363,71086.540169964,0
+MUE.US,D,20150113,000000,9.15076,9.19124,9.12363,9.13917,76724.088238101,0
+MUE.US,D,20150114,000000,9.19895,9.19895,9.15076,9.17674,100466.20149273,0
+MUE.US,D,20150115,000000,9.20571,9.2965,9.19895,9.28006,132897.63617273,0
+MUE.US,D,20150116,000000,9.31193,9.31193,9.24434,9.25302,119547.29273143,0
+MUE.US,D,20150120,000000,9.29165,9.29165,9.21827,9.22696,77294.677691727,0
+MUE.US,D,20150121,000000,9.26462,9.26462,9.21344,9.21344,146551.39651041,0
+MUE.US,D,20150122,000000,9.23951,9.23951,9.17674,9.19124,88583.236011116,0
+MUE.US,D,20150123,000000,9.23951,9.23951,9.16901,9.20571,86811.405602486,0
+MUE.US,D,20150126,000000,9.21344,9.21344,9.15946,9.16419,96728.892349095,0
+MUE.US,D,20150127,000000,9.19895,9.29165,9.19895,9.25882,76059.263502659,0
+MUE.US,D,20150128,000000,9.2849,9.31193,9.27137,9.29165,94094.446668466,0
+MUE.US,D,20150129,000000,9.30421,9.35345,9.27137,9.33898,136471.32801385,0
+MUE.US,D,20150130,000000,9.38436,9.42684,9.34669,9.42684,104994.67278258,0
+MUE.US,D,20150202,000000,9.42684,9.4848,9.42684,9.4848,74063.753743787,0
+MUE.US,D,20150203,000000,9.46933,9.54756,9.44906,9.5041,142719.85208497,0
+MUE.US,D,20150204,000000,9.44906,9.49735,9.38436,9.4394,162719.47843323,0
+MUE.US,D,20150205,000000,9.42684,9.46933,9.42684,9.45485,103960.15578771,0
+MUE.US,D,20150206,000000,9.42684,9.4848,9.36987,9.38436,212365.93866147,0
+MUE.US,D,20150209,000000,9.39015,9.39693,9.27137,9.27137,112906.29424484,0
+MUE.US,D,20150210,000000,9.28006,9.2849,9.23372,9.23372,68657.133893724,0
+MUE.US,D,20150211,000000,9.26558,9.26558,9.15946,9.16419,135770.25893925,0
+MUE.US,D,20150212,000000,9.1835,9.20571,9.16901,9.17674,93216.298108257,0
+MUE.US,D,20150213,000000,9.17674,9.19895,9.13917,9.13917,47036.86780876,0
+MUE.US,D,20150217,000000,9.15076,9.15946,8.90927,8.92308,215943.77271278,0
+MUE.US,D,20150218,000000,8.92308,9.07197,8.92308,9.0595,133411.27023623,0
+MUE.US,D,20150219,000000,9.0595,9.13917,9.03904,9.09785,110396.1148699,0
+MUE.US,D,20150220,000000,9.13233,9.17674,9.10258,9.13233,74773.107238767,0
+MUE.US,D,20150223,000000,9.16901,9.1835,9.11795,9.13233,63194.594206102,0
+MUE.US,D,20150224,000000,9.15076,9.16419,9.12363,9.15076,49624.713624755,0
+MUE.US,D,20150225,000000,9.21344,9.23372,9.1835,9.21344,94898.035445263,0
+MUE.US,D,20150226,000000,9.23372,9.23372,9.12363,9.13917,66469.011361032,0
+MUE.US,D,20150227,000000,9.13233,9.1835,9.13233,9.17674,103562.5036095,0
+MUE.US,D,20150302,000000,9.1835,9.19124,9.12363,9.13917,80253.251319697,0
+MUE.US,D,20150303,000000,9.13917,9.15076,9.10258,9.12363,88444.471969763,0
+MUE.US,D,20150304,000000,9.15946,9.17674,9.13233,9.17674,92177.638903199,0
+MUE.US,D,20150305,000000,9.19895,9.19895,9.16419,9.1835,43549.126829061,0
+MUE.US,D,20150306,000000,9.14402,9.14402,9.05516,9.07197,62202.534865676,0
+MUE.US,D,20150309,000000,9.09785,9.10258,9.06521,9.091,35950.242236116,0
+MUE.US,D,20150310,000000,9.10934,9.12363,9.10258,9.11795,33113.863808742,0
+MUE.US,D,20150311,000000,9.13822,9.13822,9.0852,9.0852,25234.344475449,0
+MUE.US,D,20150312,000000,9.13822,9.14883,9.07004,9.07004,65900.493012501,0
+MUE.US,D,20150313,000000,9.0852,9.0852,9.04483,9.06328,31619.561482821,0
+MUE.US,D,20150316,000000,9.0852,9.0852,9.03624,9.05235,29384.839085496,0
+MUE.US,D,20150317,000000,9.05855,9.05855,9.01365,9.02959,25529.476951463,0
+MUE.US,D,20150318,000000,9.05855,9.1217,8.98276,9.10742,136238.3286907,0
+MUE.US,D,20150319,000000,9.11611,9.16323,9.02194,9.0852,90682.30102473,0
+MUE.US,D,20150320,000000,9.091,9.1217,9.05855,9.1217,42594.347380342,0
+MUE.US,D,20150323,000000,9.1217,9.15751,9.11611,9.13822,73466.239923927,0
+MUE.US,D,20150324,000000,9.16323,9.16323,9.13037,9.13822,48085.882539293,0
+MUE.US,D,20150325,000000,9.14883,9.15751,9.11611,9.1217,41701.701084468,0
+MUE.US,D,20150326,000000,9.1217,9.13822,9.10161,9.11611,64112.093763112,0
+MUE.US,D,20150327,000000,9.14304,9.21344,9.13822,9.20473,79404.098230814,0
+MUE.US,D,20150330,000000,9.18254,9.21827,9.16805,9.21827,40818.374761523,0
+MUE.US,D,20150331,000000,9.21827,9.27137,9.21344,9.26462,48549.810080535,0
+MUE.US,D,20150401,000000,9.2849,9.31193,9.22598,9.28006,75542.522781498,0
+MUE.US,D,20150402,000000,9.25302,9.28006,9.19799,9.21344,60253.624971438,0
+MUE.US,D,20150406,000000,9.25302,9.27137,9.23951,9.25882,31163.918361957,0
+MUE.US,D,20150407,000000,9.26462,9.36022,9.25882,9.31193,101506.93180287,0
+MUE.US,D,20150408,000000,9.32546,9.36699,9.31193,9.34768,64558.41691105,0
+MUE.US,D,20150409,000000,9.35443,9.35443,9.31193,9.3187,44862.207459183,0
+MUE.US,D,20150410,000000,9.32546,9.36022,9.2965,9.32546,39627.489331994,0
+MUE.US,D,20150413,000000,9.35345,9.35345,9.31,9.31773,23775.25093614,0
+MUE.US,D,20150414,000000,9.33028,9.35345,9.33028,9.34575,42533.249780045,0
+MUE.US,D,20150415,000000,9.36987,9.36987,9.27911,9.31773,101374.3810768,0
+MUE.US,D,20150416,000000,9.33801,9.35345,9.31773,9.33028,64651.616640317,0
+MUE.US,D,20150417,000000,9.33801,9.34575,9.32449,9.34575,31158.740599221,0
+MUE.US,D,20150420,000000,9.35925,9.41526,9.34575,9.34575,32019.284766123,0
+MUE.US,D,20150421,000000,9.34575,9.34575,9.32449,9.33028,18242.293675292,0
+MUE.US,D,20150422,000000,9.33028,9.33028,9.30228,9.31773,43742.775155426,0
+MUE.US,D,20150423,000000,9.33801,9.34575,9.31,9.34575,33812.861778249,0
+MUE.US,D,20150424,000000,9.34575,9.34575,9.28393,9.29165,23501.865063622,0
+MUE.US,D,20150427,000000,9.31,9.34575,9.26269,9.26945,40317.167328573,0
+MUE.US,D,20150428,000000,9.29165,9.31773,9.27911,9.27911,46515.984877409,0
+MUE.US,D,20150429,000000,9.26945,9.31773,9.26945,9.31,30862.572570659,0
+MUE.US,D,20150430,000000,9.31,9.31,9.26945,9.30228,41351.684323442,0
+MUE.US,D,20150501,000000,9.31,9.32449,9.2231,9.26269,68526.65427275,0
+MUE.US,D,20150504,000000,9.26269,9.27911,9.23082,9.23757,49474.558505379,0
+MUE.US,D,20150505,000000,9.26269,9.26269,9.21056,9.25013,33812.861778249,0
+MUE.US,D,20150506,000000,9.23082,9.23082,8.99191,9.01837,138654.27278381,0
+MUE.US,D,20150507,000000,9.00515,9.07574,8.99191,9.04957,64531.492544817,0
+MUE.US,D,20150508,000000,9.08239,9.11223,9.07574,9.11223,38693.420934224,0
+MUE.US,D,20150511,000000,9.07574,9.09785,9.01837,9.02677,83589.801627473,0
+MUE.US,D,20150512,000000,9.00515,9.04957,8.96662,9.03237,79245.65869106,0
+MUE.US,D,20150513,000000,9.0738,9.09785,9.00882,9.00882,66267.078614287,0
+MUE.US,D,20150514,000000,9.01644,9.1275,9.01644,9.1055,48927.786760342,0
+MUE.US,D,20150515,000000,9.1055,9.16611,9.09785,9.13917,80847.658481912,0
+MUE.US,D,20150518,000000,9.11223,9.11223,8.92218,8.99753,288533.93518161,0
+MUE.US,D,20150519,000000,8.92218,8.97704,8.91689,8.95126,39519.791867062,0
+MUE.US,D,20150520,000000,8.95126,8.97038,8.95126,8.95126,32910.895509449,0
+MUE.US,D,20150521,000000,8.95126,8.98544,8.95126,8.97704,45552.921008312,0
+MUE.US,D,20150522,000000,8.97038,8.97038,8.90066,8.93638,55540.825328146,0
+MUE.US,D,20150526,000000,8.93638,8.93638,8.88657,8.92218,50729.648192847,0
+MUE.US,D,20150527,000000,8.93638,8.94189,8.89438,8.89438,64795.558444407,0
+MUE.US,D,20150528,000000,8.88657,8.90732,8.8604,8.8604,46019.955207196,0
+MUE.US,D,20150529,000000,8.86889,8.90066,8.85266,8.87517,44226.378195071,0
+MUE.US,D,20150601,000000,8.90066,8.90732,8.86889,8.87517,49431.065298386,0
+MUE.US,D,20150602,000000,8.8604,8.88173,8.84617,8.8604,63162.492077131,0
+MUE.US,D,20150603,000000,8.84253,8.85266,8.79278,8.81355,71260.512997929,0
+MUE.US,D,20150604,000000,8.82099,8.83683,8.76537,8.76537,66267.078614287,0
+MUE.US,D,20150605,000000,8.73668,8.73668,8.66126,8.72094,88448.614179951,0
+MUE.US,D,20150608,000000,8.6856,8.71274,8.6772,8.6856,96381.982245711,0
+MUE.US,D,20150609,000000,8.66977,8.66977,8.62438,8.64746,101203.51490648,0
+MUE.US,D,20150610,000000,8.64108,8.69904,8.62911,8.69083,171286.60465801,0
+MUE.US,D,20150611,000000,8.7026,8.77811,8.69718,8.76054,110300.84403554,0
+MUE.US,D,20150612,000000,8.74847,8.79203,8.72829,8.79203,42529.107569854,0
+MUE.US,D,20150615,000000,8.83596,8.85942,8.82099,8.84156,37559.490894801,0
+MUE.US,D,20150616,000000,8.84156,8.86792,8.83596,8.85266,47349.60467808,0
+MUE.US,D,20150617,000000,8.85266,8.89438,8.84156,8.8743,132852.07186064,0
+MUE.US,D,20150618,000000,8.85942,8.88657,8.85266,8.8743,49687.882330146,0
+MUE.US,D,20150619,000000,8.88173,8.89438,8.86792,8.8743,35803.193774384,0
+MUE.US,D,20150622,000000,8.8743,8.91689,8.85266,8.90066,89147.612149458,0
+MUE.US,D,20150623,000000,8.88173,8.94189,8.88173,8.92218,71688.196200014,0
+MUE.US,D,20150624,000000,8.94189,8.96468,8.89438,8.95725,36971.29704787,0
+MUE.US,D,20150625,000000,8.97704,8.97704,8.88657,8.88657,49398.963169417,0
+MUE.US,D,20150626,000000,8.88657,8.88657,8.84156,8.86792,107852.79781344,0
+MUE.US,D,20150629,000000,8.90066,8.90066,8.79203,8.79964,64013.716271108,0
+MUE.US,D,20150630,000000,8.79203,8.79203,8.73495,8.76537,76327.47161244,0
+MUE.US,D,20150701,000000,8.80622,8.80622,8.69004,8.72829,230464.29053267,0
+MUE.US,D,20150702,000000,8.7026,8.76054,8.69718,8.76054,81550.798661608,0
+MUE.US,D,20150706,000000,8.76873,8.79964,8.76054,8.79203,32296.812848831,0
+MUE.US,D,20150707,000000,8.84156,8.90732,8.84156,8.88657,61670.260856303,0
+MUE.US,D,20150708,000000,8.90732,8.97038,8.88657,8.93638,168799.20743911,0
+MUE.US,D,20150709,000000,8.90066,8.95126,8.88657,8.92218,42381.023555574,0
+MUE.US,D,20150710,000000,8.90066,8.95126,8.86792,8.95126,102593.22642513,0
+MUE.US,D,20150713,000000,8.96371,8.97704,8.92046,8.96951,78651.251528844,0
+MUE.US,D,20150714,000000,8.95503,9.00235,8.94102,8.99095,58974.71757538,0
+MUE.US,D,20150715,000000,8.99095,9.02485,8.99095,9.02485,30236.063279471,0
+MUE.US,D,20150716,000000,9.01644,9.0738,9.00792,9.0738,67320.235555009,0
+MUE.US,D,20150717,000000,9.06618,9.08047,9.02485,9.06618,93482.435112943,0
+MUE.US,D,20150720,000000,9.04001,9.04764,9.00235,9.01644,37082.101170443,0
+MUE.US,D,20150721,000000,9.01644,9.03141,8.99664,9.03141,31695.156818781,0
+MUE.US,D,20150722,000000,9.00792,9.00792,8.96951,8.96951,36051.726385763,0
+MUE.US,D,20150723,000000,8.99095,8.99664,8.96951,8.98368,24273.351711446,0
+MUE.US,D,20150724,000000,9.00235,9.00792,8.97704,8.99095,30967.163377947,0
+MUE.US,D,20150727,000000,9.00792,9.00792,8.95503,8.98368,33590.217980556,0
+MUE.US,D,20150728,000000,8.99095,8.99095,8.94102,8.96951,25005.487362471,0
+MUE.US,D,20150729,000000,8.99664,9.0738,8.96951,9.0738,70368.902254605,0
+MUE.US,D,20150730,000000,9.0738,9.0738,9.00792,9.02485,42308.534877255,0
+MUE.US,D,20150731,000000,9.05614,9.0738,9.00235,9.03141,53360.987215833,0
+MUE.US,D,20150803,000000,9.05614,9.06049,8.99095,9.00792,55776.931308955,0
+MUE.US,D,20150804,000000,9.02485,9.05614,8.97704,8.99095,41287.480065502,0
+MUE.US,D,20150805,000000,9.00235,9.00792,8.94102,8.96371,26896.406314054,0
+MUE.US,D,20150806,000000,8.94102,9.02485,8.94102,8.99095,23287.505686306,0
+MUE.US,D,20150807,000000,8.97704,9.02485,8.96951,9.00235,13960.283891724,0
+MUE.US,D,20150810,000000,8.98368,9.00235,8.96371,8.96371,24716.568201741,0
+MUE.US,D,20150811,000000,8.98368,9.08047,8.97704,9.08047,19683.782821296,0
+MUE.US,D,20150812,000000,9.06521,9.10354,9.0458,9.05421,32105.235627558,0
+MUE.US,D,20150813,000000,9.0595,9.0595,9.0146,9.03141,31093.500788731,0
+MUE.US,D,20150814,000000,9.0146,9.03141,8.98903,9.0146,33989.941263857,0
+MUE.US,D,20150817,000000,9.03141,9.03807,9.00792,9.00792,15331.355464503,0
+MUE.US,D,20150818,000000,9.00041,9.0146,8.96759,9.00792,76510.764413333,0
+MUE.US,D,20150819,000000,9.00041,9.00041,8.96759,8.98903,38034.809514066,0
+MUE.US,D,20150820,000000,8.98903,9.02291,8.97415,9.00041,82442.409404934,0
+MUE.US,D,20150821,000000,9.0146,9.03807,8.96759,8.97415,76660.919532707,0
+MUE.US,D,20150824,000000,8.94007,8.96111,8.85363,8.88366,126301.16644567,0
+MUE.US,D,20150825,000000,8.91967,8.92585,8.88366,8.89719,26609.558258419,0
+MUE.US,D,20150826,000000,8.91967,8.91967,8.84813,8.85363,145940.42050743,0
+MUE.US,D,20150827,000000,8.85363,8.89719,8.8435,8.88366,122217.98275119,0
+MUE.US,D,20150828,000000,8.87604,8.96759,8.87604,8.95406,111806.53743949,0
+MUE.US,D,20150831,000000,8.98903,8.98903,8.94662,8.98903,63648.16622187,0
+MUE.US,D,20150901,000000,9.0146,9.0146,8.96111,8.98082,71013.015939097,0
+MUE.US,D,20150902,000000,8.98903,9.0146,8.91967,9.00792,75068.239714782,0
+MUE.US,D,20150903,000000,9.03141,9.0458,9.0146,9.0458,49898.099497271,0
+MUE.US,D,20150904,000000,9.0146,9.07854,9.0146,9.07197,40931.249989191,0
+MUE.US,D,20150908,000000,9.091,9.23082,9.08616,9.16611,131332.91627356,0
+MUE.US,D,20150909,000000,9.16226,9.17191,9.13445,9.13445,25604.036734877,0
+MUE.US,D,20150910,000000,9.12556,9.15559,9.091,9.09785,22459.063648372,0
+MUE.US,D,20150911,000000,9.10836,9.12363,9.09689,9.10258,30792.154997434,0
+MUE.US,D,20150914,000000,9.12363,9.12363,9.06328,9.06328,52092.435345247,0
+MUE.US,D,20150915,000000,9.0852,9.0852,9.02869,9.04483,41152.858234338,0
+MUE.US,D,20150916,000000,9.05235,9.07004,9.01172,9.01172,13809.093219802,0
+MUE.US,D,20150917,000000,9.05855,9.09689,9.01172,9.091,70160.756192574,0
+MUE.US,D,20150918,000000,9.07004,9.16226,9.07004,9.13233,133524.1454639,0
+MUE.US,D,20150921,000000,9.14402,9.14402,9.091,9.12363,74389.952796224,0
+MUE.US,D,20150922,000000,9.13917,9.18641,9.13233,9.18641,45182.193196337,0
+MUE.US,D,20150923,000000,9.18641,9.23757,9.17095,9.20184,55830.780041422,0
+MUE.US,D,20150924,000000,9.22213,9.26269,9.21729,9.25013,46727.237597082,0
+MUE.US,D,20150925,000000,9.25787,9.25787,9.20184,9.23082,41871.531702245,0
+MUE.US,D,20150928,000000,9.24338,9.24338,9.20184,9.23757,37319.2427038,0
+MUE.US,D,20150929,000000,9.23757,9.23757,9.19509,9.22213,83745.134509585,0
+MUE.US,D,20150930,000000,9.23082,9.23082,9.17867,9.19509,42592.276275248,0
+MUE.US,D,20151001,000000,9.21729,9.22213,9.16226,9.18641,45610.911950967,0
+MUE.US,D,20151002,000000,9.20184,9.24338,9.16226,9.20958,70363.724491867,0
+MUE.US,D,20151005,000000,9.19509,9.20958,9.16611,9.18641,23197.412614681,0
+MUE.US,D,20151006,000000,9.20184,9.25013,9.17867,9.24338,69356.13186323,0
+MUE.US,D,20151007,000000,9.23757,9.25013,9.21729,9.23757,29355.843614168,0
+MUE.US,D,20151008,000000,9.25013,9.25013,9.20184,9.25013,73667.137118127,0
+MUE.US,D,20151009,000000,9.24338,9.28586,9.23757,9.28586,46619.540132151,0
+MUE.US,D,20151012,000000,9.29165,9.32063,9.26269,9.29744,48133.517956473,0
+MUE.US,D,20151013,000000,9.29552,9.30421,9.22793,9.24917,57691.66796913,0
+MUE.US,D,20151014,000000,9.25592,9.2849,9.24917,9.2849,54110.727260164,0
+MUE.US,D,20151015,000000,9.26269,9.2849,9.21923,9.23564,46529.447060526,0
+MUE.US,D,20151016,000000,9.24917,9.26945,9.24242,9.24917,27918.496678354,0
+MUE.US,D,20151019,000000,9.24242,9.26945,9.24242,9.26269,27610.937571771,0
+MUE.US,D,20151020,000000,9.26945,9.29165,9.26269,9.29165,97177.286602127,0
+MUE.US,D,20151021,000000,9.29552,9.30421,9.27814,9.30421,94913.568733473,0
+MUE.US,D,20151022,000000,9.3187,9.3187,9.27814,9.27814,116673.63441234,0
+MUE.US,D,20151023,000000,9.31193,9.40175,9.29552,9.30421,105788.94158643,0
+MUE.US,D,20151026,000000,9.3187,9.32546,9.24917,9.24917,59984.38130911,0
+MUE.US,D,20151027,000000,9.26269,9.29552,9.25592,9.29165,74152.811262865,0
+MUE.US,D,20151028,000000,9.29165,9.31193,9.27814,9.31193,109381.27337344,0
+MUE.US,D,20151029,000000,9.33994,9.39401,9.3187,9.36022,200999.71390103,0
+MUE.US,D,20151030,000000,9.37278,9.37278,9.30421,9.32546,44665.452475174,0
+MUE.US,D,20151102,000000,9.34768,9.36022,9.32546,9.36022,40611.26425204,0
+MUE.US,D,20151103,000000,9.36022,9.36794,9.29552,9.34768,60700.983671922,0
+MUE.US,D,20151104,000000,9.34768,9.34768,9.30421,9.32546,40349.269457544,0
+MUE.US,D,20151105,000000,9.35443,9.37278,9.33222,9.35443,96774.45666118,0
+MUE.US,D,20151106,000000,9.33222,9.33222,9.26269,9.27814,66711.330657128,0
+MUE.US,D,20151109,000000,9.24242,9.24242,9.09968,9.16419,107367.12366871,0
+MUE.US,D,20151110,000000,9.15946,9.24242,9.13822,9.16901,60413.10006374,0
+MUE.US,D,20151111,000000,9.18447,9.19316,9.12943,9.16901,31642.343638864,0
+MUE.US,D,20151112,000000,9.19895,9.2482,9.17578,9.24144,42010.2957436,0
+MUE.US,D,20151113,000000,9.26848,9.29165,9.21344,9.26848,70778.98106338,0
+MUE.US,D,20151116,000000,9.28393,9.29165,9.26848,9.28393,39162.526238202,0
+MUE.US,D,20151117,000000,9.2482,9.29165,9.2482,9.27718,55685.802684783,0
+MUE.US,D,20151118,000000,9.29165,9.30324,9.26848,9.30324,37736.57038041,0
+MUE.US,D,20151119,000000,9.31098,9.32449,9.30324,9.30324,29621.980618854,0
+MUE.US,D,20151120,000000,9.33125,9.35345,9.32449,9.35345,21078.672102667,0
+MUE.US,D,20151123,000000,9.36699,9.37278,9.35345,9.37278,45857.373457253,0
+MUE.US,D,20151124,000000,9.37278,9.39401,9.34669,9.38822,60943.302968019,0
+MUE.US,D,20151125,000000,9.38822,9.42492,9.37953,9.42492,25199.135688837,0
+MUE.US,D,20151127,000000,9.43844,9.43844,9.42492,9.43168,22072.802548187,0
+MUE.US,D,20151130,000000,9.43168,9.4481,9.42492,9.43844,46573.975820064,0
+MUE.US,D,20151201,000000,9.46258,9.46933,9.43168,9.4481,94458.961165159,0
+MUE.US,D,20151202,000000,9.43844,9.44327,9.42492,9.44327,42484.578810316,0
+MUE.US,D,20151203,000000,9.38822,9.41914,9.33898,9.35345,54237.064670948,0
+MUE.US,D,20151204,000000,9.35345,9.37953,9.33125,9.37953,52262.265963025,0
+MUE.US,D,20151207,000000,9.40175,9.41141,9.37278,9.38822,40303.705145457,0
+MUE.US,D,20151208,000000,9.41914,9.4983,9.41141,9.4983,82899.088078346,0
+MUE.US,D,20151209,000000,9.4983,9.50604,9.46258,9.4983,48986.813255544,0
+MUE.US,D,20151210,000000,9.4481,9.4481,9.39401,9.41914,46711.704308871,0
+MUE.US,D,20151211,000000,9.41914,9.46258,9.36699,9.40175,44582.608271382,0
+MUE.US,D,20151214,000000,9.41141,9.41141,9.30324,9.32449,39460.765371859,0
+MUE.US,D,20151215,000000,9.32449,9.36022,9.27718,9.29552,54973.34253216,0
+MUE.US,D,20151216,000000,9.27718,9.35345,9.21344,9.35345,146690.16055175,0
+MUE.US,D,20151217,000000,9.35345,9.40175,9.33898,9.39401,61949.860044108,0
+MUE.US,D,20151218,000000,9.40175,9.46258,9.36699,9.38822,168052.57405243,0
+MUE.US,D,20151221,000000,9.40175,9.43168,9.39401,9.39401,69642.979918865,0
+MUE.US,D,20151222,000000,9.39401,9.42492,9.38822,9.41141,46597.793528655,0
+MUE.US,D,20151223,000000,9.43844,9.46258,9.40175,9.41914,46006.493024079,0
+MUE.US,D,20151224,000000,9.41141,9.45485,9.41141,9.45485,10504.645040994,0
+MUE.US,D,20151228,000000,9.43844,9.53113,9.43844,9.49252,55481.798832943,0
+MUE.US,D,20151229,000000,9.49252,9.49252,9.43168,9.46933,98315.358851737,0
+MUE.US,D,20151230,000000,9.47706,9.53598,9.44327,9.52244,67096.556204768,0
+MUE.US,D,20151231,000000,9.53598,9.58522,9.52244,9.56011,72092.061693506,0
+MUE.US,D,20160104,000000,9.56592,9.57267,9.47706,9.57267,57525.979561543,0
+MUE.US,D,20160105,000000,9.56592,9.5775,9.55432,9.5775,200283.11153822,0
+MUE.US,D,20160106,000000,9.5775,9.61034,9.55432,9.59778,202450.52301997,0
+MUE.US,D,20160107,000000,9.61708,9.64508,9.59681,9.61708,85161.770394452,0
+MUE.US,D,20160108,000000,9.61708,9.63833,9.5775,9.63833,67171.115988181,0
+MUE.US,D,20160111,000000,9.63833,9.65378,9.60358,9.63254,161931.42294463,0
+MUE.US,D,20160112,000000,9.63833,9.64508,9.61708,9.63254,58273.648500779,0
+MUE.US,D,20160113,000000,9.63833,9.63833,9.5717,9.5717,54985.769162729,0
+MUE.US,D,20160114,000000,9.591,9.6026,9.56495,9.59681,52859.779782883,0
+MUE.US,D,20160115,000000,9.591,9.62094,9.56495,9.61515,162468.87471675,0
+MUE.US,D,20160119,000000,9.63833,9.64413,9.5717,9.5833,93247.36468468,0
+MUE.US,D,20160120,000000,9.5833,9.59294,9.45389,9.49637,109575.95725234,0
+MUE.US,D,20160121,000000,9.54273,9.591,9.5041,9.5833,61538.745682782,0
+MUE.US,D,20160122,000000,9.60936,9.62288,9.5717,9.59681,97657.782984128,0
+MUE.US,D,20160125,000000,9.5833,9.64413,9.5833,9.591,164340.11816994,0
+MUE.US,D,20160126,000000,9.5717,9.61515,9.56495,9.59681,67812.123015033,0
+MUE.US,D,20160127,000000,9.60936,9.60936,9.57652,9.59681,82415.485038701,0
+MUE.US,D,20160128,000000,9.62288,9.66826,9.59681,9.66826,61496.28802834,0
+MUE.US,D,20160129,000000,9.68275,9.70399,9.63833,9.70399,100585.29003567,0
+MUE.US,D,20160201,000000,9.72138,9.73679,9.71176,9.72138,75990.91703453,0
+MUE.US,D,20160202,000000,9.72816,9.73679,9.71652,9.73679,108312.5831445,0
+MUE.US,D,20160203,000000,9.75996,9.80928,9.74941,9.80928,155289.38890551,0
+MUE.US,D,20160204,000000,9.78804,9.80928,9.76971,9.80242,36426.596407928,0
+MUE.US,D,20160205,000000,9.81693,9.83445,9.78804,9.83445,43701.353053531,0
+MUE.US,D,20160208,000000,9.83918,9.84785,9.80341,9.8276,66886.339037642,0
+MUE.US,D,20160209,000000,9.84785,9.85749,9.82173,9.83445,54577.761459048,0
+MUE.US,D,20160210,000000,9.84785,9.86614,9.83445,9.85749,45174.944328505,0
+MUE.US,D,20160211,000000,9.8807,9.88168,9.82173,9.85571,85310.889961279,0
+MUE.US,D,20160212,000000,9.85571,9.85571,9.74941,9.75704,39226.730496144,0
+MUE.US,D,20160216,000000,9.73388,9.74941,9.66537,9.71652,87584.963355407,0
+MUE.US,D,20160217,000000,9.68178,9.73388,9.66537,9.69627,79540.791167074,0
+MUE.US,D,20160218,000000,9.71845,9.73388,9.68178,9.71652,85094.459478869,0
+MUE.US,D,20160219,000000,9.70207,9.72621,9.70207,9.72621,58417.59030487,0
+MUE.US,D,20160222,000000,9.72621,9.72621,9.69627,9.70207,59648.862283747,0
+MUE.US,D,20160223,000000,9.71845,9.74941,9.70207,9.74068,86077.198846367,0
+MUE.US,D,20160224,000000,9.74941,9.79193,9.74068,9.7746,116399.21298727,0
+MUE.US,D,20160225,000000,9.7746,9.80733,9.77067,9.79193,104420.97667132,0
+MUE.US,D,20160226,000000,9.76678,9.79193,9.74941,9.75704,73945.700753382,0
+MUE.US,D,20160229,000000,9.76678,9.85571,9.76678,9.81515,147700.85983803,0
+MUE.US,D,20160301,000000,9.81515,9.85571,9.80733,9.84587,60160.425242171,0
+MUE.US,D,20160302,000000,9.83918,9.8807,9.76678,9.82565,127431.98982746,0
+MUE.US,D,20160303,000000,9.8807,9.90194,9.83918,9.87204,53705.826214123,0
+MUE.US,D,20160304,000000,9.87204,9.8874,9.83918,9.86438,112984.99623846,0
+MUE.US,D,20160307,000000,9.8874,9.93201,9.87204,9.92616,74967.791117681,0
+MUE.US,D,20160308,000000,9.96863,9.96863,9.93201,9.93201,62192.179340202,0
+MUE.US,D,20160309,000000,9.93201,9.98208,9.86438,9.87204,112976.71181805,0
+MUE.US,D,20160310,000000,9.87204,9.93579,9.87204,9.90194,47766.932354687,0
+MUE.US,D,20160311,000000,9.93489,9.93945,9.85374,9.8624,43901.214695182,0
+MUE.US,D,20160314,000000,9.89996,9.94144,9.8624,9.93102,48161.477875253,0
+MUE.US,D,20160315,000000,9.95226,9.95226,9.85374,9.85374,35698.602967095,0
+MUE.US,D,20160316,000000,9.89996,9.95226,9.87874,9.95226,52344.074614269,0
+MUE.US,D,20160317,000000,9.9755,9.99285,9.92417,9.9755,50793.852450787,0
+MUE.US,D,20160318,000000,9.96763,9.99285,9.93102,9.93102,49639.211360417,0
+MUE.US,D,20160321,000000,9.93945,9.98208,9.93489,9.93489,48327.16628284,0
+MUE.US,D,20160322,000000,9.96763,9.99285,9.93489,9.9484,55731.36699687,0
+MUE.US,D,20160323,000000,9.9755,9.98587,9.93102,9.93102,73900.136441296,0
+MUE.US,D,20160324,000000,9.95981,9.98208,9.93102,9.93102,57113.829647671,0
+MUE.US,D,20160328,000000,9.9484,9.9484,9.93102,9.93102,103383.3530188,0
+MUE.US,D,20160329,000000,9.9484,9.98208,9.93102,9.95981,125340.17368166,0
+MUE.US,D,20160330,000000,9.98208,9.98587,9.93489,9.9484,80356.806574438,0
+MUE.US,D,20160331,000000,9.9755,10.0419,9.95981,9.98587,83371.300039968,0
+MUE.US,D,20160401,000000,10.0255,10.0611,9.98208,10.0333,69988.854469702,0
+MUE.US,D,20160404,000000,10.0419,10.0611,9.95981,10.04,134702.60426287,0
+MUE.US,D,20160405,000000,10.0853,10.1269,10.0547,10.1269,68681.987154862,0
+MUE.US,D,20160406,000000,10.1695,10.2622,10.1636,10.1887,162505.11905591,0
+MUE.US,D,20160407,000000,10.1636,10.206,10.1541,10.1541,86746.165791998,0
+MUE.US,D,20160408,000000,10.206,10.2622,10.1887,10.1994,73005.419040327,0
+MUE.US,D,20160411,000000,10.2226,10.2698,10.1887,10.1937,55483.869938038,0
+MUE.US,D,20160412,000000,10.2535,10.2939,10.1772,10.1772,63902.912148535,0
+MUE.US,D,20160413,000000,10.1976,10.3743,10.1183,10.3491,180438.81807206,0
+MUE.US,D,20160414,000000,10.3548,10.3935,10.325,10.3875,187733.25021607,0
+MUE.US,D,20160415,000000,10.3743,10.3925,10.3501,10.3808,32845.655698961,0
+MUE.US,D,20160418,000000,10.3596,10.4137,10.3548,10.3808,72891.508260111,0
+MUE.US,D,20160419,000000,10.4215,10.4215,10.2438,10.2438,81766.193591472,0
+MUE.US,D,20160420,000000,10.3037,10.3336,10.2438,10.2989,58842.16684931,0
+MUE.US,D,20160421,000000,10.325,10.3596,10.2777,10.3336,53258.467513639,0
+MUE.US,D,20160422,000000,10.3596,10.3683,10.2351,10.2438,31197.056043474,0
+MUE.US,D,20160425,000000,10.2351,10.2688,10.2284,10.2612,20351.714214379,0
+MUE.US,D,20160426,000000,10.2688,10.3403,10.242,10.325,57359.255601408,0
+MUE.US,D,20160427,000000,10.3403,10.4301,10.322,10.4089,42065.180028612,0
+MUE.US,D,20160428,000000,10.437,10.437,10.2351,10.2525,101921.15282184,0
+MUE.US,D,20160429,000000,10.2216,10.3037,10.2129,10.3037,75079.630792803,0
+MUE.US,D,20160502,000000,10.3336,10.3336,10.2438,10.3104,59094.841670879,0
+MUE.US,D,20160503,000000,10.2844,10.3743,10.2612,10.3596,74884.946913889,0
+MUE.US,D,20160504,000000,10.3596,10.3743,10.3037,10.3743,63008.194747567,0
+MUE.US,D,20160505,000000,10.3743,10.5324,10.3491,10.5324,104208.68839909,0
+MUE.US,D,20160506,000000,10.5664,10.5664,10.4533,10.5191,65107.25976118,0
+MUE.US,D,20160509,000000,10.5432,10.551,10.4215,10.4611,93298.106759503,0
+MUE.US,D,20160510,000000,10.5191,10.5191,10.4089,10.4863,55007.515766225,0
+MUE.US,D,20160511,000000,10.4437,10.551,10.3808,10.5324,160972.50128574,0
+MUE.US,D,20160512,000000,10.5491,10.5491,10.4282,10.4282,117851.05765875,0
+MUE.US,D,20160513,000000,10.4843,10.5141,10.4418,10.4503,62073.090797249,0
+MUE.US,D,20160516,000000,10.4988,10.5491,10.4843,10.4919,75432.754211472,0
+MUE.US,D,20160517,000000,10.5314,10.5314,10.4503,10.4503,47306.111471087,0
+MUE.US,D,20160518,000000,10.4988,10.5141,10.3655,10.3935,84299.155122453,0
+MUE.US,D,20160519,000000,10.3529,10.3529,10.1357,10.1357,124776.83309588,0
+MUE.US,D,20160520,000000,10.1858,10.322,10.1579,10.2815,90525.932590069,0
+MUE.US,D,20160523,000000,10.265,10.3799,10.265,10.3655,58625.736366899,0
+MUE.US,D,20160524,000000,10.3655,10.4187,10.3018,10.322,71734.796064648,0
+MUE.US,D,20160525,000000,10.265,10.3713,10.2574,10.3529,82702.333094336,0
+MUE.US,D,20160526,000000,10.3578,10.4503,10.3529,10.3713,62027.526485162,0
+MUE.US,D,20160527,000000,10.3799,10.3994,10.322,10.3375,53650.941929109,0
+MUE.US,D,20160531,000000,10.3578,10.3655,10.2902,10.3317,93836.59408416,0
+MUE.US,D,20160601,000000,10.2969,10.4418,10.2969,10.4418,59866.328318704,0
+MUE.US,D,20160602,000000,10.3935,10.4689,10.3375,10.3462,122588.71056318,0
+MUE.US,D,20160603,000000,10.3994,10.439,10.3655,10.3655,30719.666319115,0
+MUE.US,D,20160606,000000,10.3713,10.435,10.3317,10.3385,28142.176028593,0
+MUE.US,D,20160607,000000,10.3462,10.4418,10.3462,10.4418,68559.791954267,0
+MUE.US,D,20160608,000000,10.4601,10.4919,10.4601,10.4919,27620.257544697,0
+MUE.US,D,20160609,000000,10.4689,10.5141,10.4689,10.4765,15390.381959705,0
+MUE.US,D,20160610,000000,10.5181,10.5249,10.4503,10.4503,35666.500838125,0
+MUE.US,D,20160613,000000,10.4631,10.52,10.4225,10.4225,30881.212516512,0
+MUE.US,D,20160614,000000,10.4631,10.5016,10.3945,10.4147,59677.857755074,0
+MUE.US,D,20160615,000000,10.4543,10.4543,10.3945,10.4021,50805.243528808,0
+MUE.US,D,20160616,000000,10.438,10.4446,10.4099,10.4147,64592.590145115,0
+MUE.US,D,20160617,000000,10.4311,10.4716,10.4311,10.4446,37568.810867728,0
+MUE.US,D,20160620,000000,10.4225,10.4631,10.4147,10.4147,46521.162640146,0
+MUE.US,D,20160621,000000,10.4543,10.5402,10.4466,10.5402,31533.610621385,0
+MUE.US,D,20160622,000000,10.5343,10.6119,10.5343,10.576,35970.953287065,0
+MUE.US,D,20160623,000000,10.5963,10.6205,10.576,10.6119,46718.953176703,0
+MUE.US,D,20160624,000000,10.5094,10.743,10.5094,10.6437,88384.409922012,0
+MUE.US,D,20160627,000000,10.6437,10.7933,10.6437,10.7518,74143.491289937,0
+MUE.US,D,20160628,000000,10.7807,10.8493,10.7585,10.8068,98936.690380188,0
+MUE.US,D,20160629,000000,10.7856,10.8309,10.717,10.743,121499.3092833,0
+MUE.US,D,20160630,000000,10.7518,10.8174,10.7132,10.743,114158.27727466,0
+MUE.US,D,20160701,000000,10.8174,10.8493,10.7306,10.8068,102187.28982653,0
+MUE.US,D,20160705,000000,10.7856,10.8424,10.694,10.8174,54505.272780728,0
+MUE.US,D,20160706,000000,10.7856,10.9353,10.7846,10.8831,105442.03148305,0
+MUE.US,D,20160707,000000,10.8572,10.9275,10.8572,10.8879,220209.2136556,0
+MUE.US,D,20160708,000000,10.9033,10.9477,10.8831,10.9275,72076.528405293,0
+MUE.US,D,20160711,000000,10.9843,10.9982,10.9092,10.9092,80882.867268526,0
+MUE.US,D,20160712,000000,10.9641,10.9641,10.7518,10.7518,88175.228307433,0
+MUE.US,D,20160713,000000,10.7326,10.7856,10.5481,10.5566,133894.87327588,0
+MUE.US,D,20160714,000000,10.5402,10.5402,10.2525,10.2844,373258.70240105,0
+MUE.US,D,20160715,000000,10.3182,10.4408,10.2777,10.4157,83135.194059156,0
+MUE.US,D,20160718,000000,10.4651,10.5837,10.4651,10.5481,75283.634644644,0
+MUE.US,D,20160719,000000,10.6069,10.7208,10.5353,10.7054,160644.23112818,0
+MUE.US,D,20160720,000000,10.7468,10.9141,10.6976,10.8792,301163.5340499,0
+MUE.US,D,20160721,000000,10.8907,10.9141,10.8146,10.885,177755.70142171,0
+MUE.US,D,20160722,000000,10.8617,10.885,10.8386,10.8705,76423.77799935,0
+MUE.US,D,20160725,000000,10.8792,10.9004,10.8386,10.8705,49951.948229738,0
+MUE.US,D,20160726,000000,10.8453,10.9594,10.8453,10.9594,84763.082663696,0
+MUE.US,D,20160727,000000,10.9382,11.0471,10.9382,10.9883,112979.81847572,0
+MUE.US,D,20160728,000000,11.0144,11.0144,10.83,10.8792,169303.5215297,0
+MUE.US,D,20160729,000000,10.9225,10.9225,10.8088,10.8386,56525.635800739,0
+MUE.US,D,20160801,000000,10.8028,10.8251,10.7624,10.7885,105231.81431594,0
+MUE.US,D,20160802,000000,10.7768,10.7768,10.7054,10.7132,64813.162837713,0
+MUE.US,D,20160803,000000,10.7276,10.8386,10.7276,10.8386,53080.352475483,0
+MUE.US,D,20160804,000000,10.8453,10.8705,10.8319,10.8542,38210.853447128,0
+MUE.US,D,20160805,000000,10.8792,10.8792,10.8213,10.8617,69075.49712288,0
+MUE.US,D,20160808,000000,10.8088,10.8386,10.7468,10.7768,154618.35085477,0
+MUE.US,D,20160809,000000,10.8146,10.8146,10.7624,10.7624,38909.851416633,0
+MUE.US,D,20160810,000000,10.7624,10.7768,10.7132,10.7402,151065.37006459,0
+MUE.US,D,20160811,000000,10.7644,10.7981,10.7644,10.7644,49576.042655025,0
+MUE.US,D,20160812,000000,10.7846,10.8493,10.7644,10.8424,23239.870269125,0
+MUE.US,D,20160815,000000,10.8107,10.8572,10.8107,10.8107,62686.13790532,0
+MUE.US,D,20160816,000000,10.8107,10.8251,10.7421,10.7644,39868.773075541,0
+MUE.US,D,20160817,000000,10.7286,10.7846,10.7286,10.7575,98148.634891604,0
+MUE.US,D,20160818,000000,10.7354,10.7924,10.7354,10.7575,56420.009440901,0
+MUE.US,D,20160819,000000,10.7354,10.7498,10.693,10.693,68293.654949581,0
+MUE.US,D,20160822,000000,10.7354,10.7354,10.6639,10.7093,56612.622214721,0
+MUE.US,D,20160823,000000,10.6871,10.7575,10.6871,10.7236,57395.499940567,0
+MUE.US,D,20160824,000000,10.7093,10.7122,10.6541,10.6793,44694.447946504,0
+MUE.US,D,20160825,000000,10.6707,10.693,10.6251,10.6493,62645.751355971,0
+MUE.US,D,20160826,000000,10.6089,10.6541,10.6009,10.6176,97475.525735782,0
+MUE.US,D,20160829,000000,10.6639,10.6639,10.6176,10.6541,54026.847503822,0
+MUE.US,D,20160830,000000,10.6321,10.6793,10.6009,10.6793,73684.741511432,0
+MUE.US,D,20160831,000000,10.6707,10.6707,10.6009,10.6321,105754.76835237,0
+MUE.US,D,20160901,000000,10.6493,10.7354,10.6089,10.6493,101512.10956561,0
+MUE.US,D,20160902,000000,10.6541,10.7015,10.6398,10.6793,51407.935111406,0
+MUE.US,D,20160906,000000,10.7093,10.9641,10.6793,10.8107,140782.33326875,0
+MUE.US,D,20160907,000000,10.8339,10.9033,10.8165,10.8956,98252.190146345,0
+MUE.US,D,20160908,000000,10.8831,10.9033,10.7981,10.8261,60272.26491729,0
+MUE.US,D,20160909,000000,10.7924,10.7924,10.5664,10.5664,141758.85932096,0
+MUE.US,D,20160912,000000,10.5664,10.5664,10.4979,10.5181,65788.65333738,0
+MUE.US,D,20160913,000000,10.576,10.576,10.3799,10.3858,149296.64631361,0
+MUE.US,D,20160914,000000,10.3858,10.52,10.3799,10.4939,86588.761804791,0
+MUE.US,D,20160915,000000,10.4863,10.5402,10.436,10.5094,51955.742408988,0
+MUE.US,D,20160916,000000,10.5684,10.5684,10.4428,10.4428,40028.248167845,0
+MUE.US,D,20160919,000000,10.4696,10.52,10.4523,10.5016,51013.389590838,0
+MUE.US,D,20160920,000000,10.5094,10.5171,10.4939,10.5016,47811.461114228,0
+MUE.US,D,20160921,000000,10.4863,10.5537,10.4863,10.5343,119720.23000685,0
+MUE.US,D,20160922,000000,10.576,10.659,10.5654,10.6523,123068.17139265,0
+MUE.US,D,20160923,000000,10.7044,10.7266,10.6291,10.7198,70753.092249697,0
+MUE.US,D,20160926,000000,10.7538,10.8146,10.7122,10.8028,141551.74881148,0
+MUE.US,D,20160927,000000,10.7962,10.8715,10.7962,10.8715,61391.697221048,0
+MUE.US,D,20160928,000000,10.9073,10.9324,10.8802,10.9004,93873.873975868,0
+MUE.US,D,20160929,000000,10.885,10.9014,10.8088,10.8221,52704.44690077,0
+MUE.US,D,20160930,000000,10.8802,10.9073,10.7826,10.8088,117641.87604419,0
+MUE.US,D,20161003,000000,10.7826,10.8221,10.6049,10.6213,117469.9743213,0
+MUE.US,D,20161004,000000,10.5972,10.6398,10.4696,10.5279,110794.80260066,0
+MUE.US,D,20161005,000000,10.576,10.5877,10.4863,10.5452,60620.210573224,0
+MUE.US,D,20161006,000000,10.5343,10.6049,10.5171,10.5452,85065.464007542,0
+MUE.US,D,20161007,000000,10.5634,10.5817,10.4939,10.52,70570.835001351,0
+MUE.US,D,20161010,000000,10.5402,10.5634,10.5094,10.5402,81143.826510475,0
+MUE.US,D,20161011,000000,10.52,10.5817,10.5094,10.5279,107803.09129117,0
+MUE.US,D,20161012,000000,10.5171,10.5304,10.3895,10.4563,138564.17971219,0
+MUE.US,D,20161013,000000,10.4466,10.4651,10.324,10.3491,118144.11902968,0
+MUE.US,D,20161014,000000,10.3336,10.3548,10.2169,10.2169,114477.22745926,0
+MUE.US,D,20161017,000000,10.2169,10.2564,10.0527,10.067,92633.282024061,0
+MUE.US,D,20161018,000000,10.1057,10.1646,10.0527,10.1114,159498.91001077,0
+MUE.US,D,20161019,000000,10.126,10.4147,10.126,10.4147,152624.912201,0
+MUE.US,D,20161020,000000,10.3945,10.4726,10.3453,10.3683,74797.960499906,0
+MUE.US,D,20161021,000000,10.3945,10.4225,10.3753,10.3905,83344.375673735,0
+MUE.US,D,20161024,000000,10.3945,10.4021,10.2911,10.2911,84113.791216465,0
+MUE.US,D,20161025,000000,10.2737,10.3683,10.2737,10.3596,30284.734249199,0
+MUE.US,D,20161026,000000,10.3336,10.3596,10.1887,10.1937,48006.144993143,0
+MUE.US,D,20161027,000000,10.1414,10.2381,10.1018,10.1492,114128.24625079,0
+MUE.US,D,20161028,000000,10.1492,10.1887,10.0372,10.1114,109990.17827131,0
+MUE.US,D,20161031,000000,10.1057,10.1114,9.95425,9.95425,145302.52013822,0
+MUE.US,D,20161101,000000,9.95425,10.0216,9.93489,9.98886,99625.332824218,0
+MUE.US,D,20161102,000000,10.0372,10.0892,9.96863,10.0892,148648.39041892,0
+MUE.US,D,20161103,000000,10.073,10.1414,10.0305,10.1318,99957.745191939,0
+MUE.US,D,20161104,000000,10.1057,10.1414,10.0305,10.0576,85714.755454772,0
+MUE.US,D,20161107,000000,10.0527,10.0814,10.0305,10.0814,75575.660463015,0
+MUE.US,D,20161108,000000,10.1114,10.1414,10.0576,10.1193,57123.149620599,0
+MUE.US,D,20161109,000000,10.0576,10.0576,9.95425,10.0216,176815.41970867,0
+MUE.US,D,20161110,000000,10.017,10.017,9.78023,9.78023,262307.53136573,0
+MUE.US,D,20161111,000000,9.71652,9.87106,9.63833,9.70982,251159.80819279,0
+MUE.US,D,20161114,000000,9.66344,9.70207,9.28683,9.42202,647744.33172441,0
+MUE.US,D,20161115,000000,9.45291,9.71652,9.45291,9.68758,263446.63916788,0
+MUE.US,D,20161116,000000,9.68758,9.81888,9.65476,9.79577,212924.10148451,0
+MUE.US,D,20161117,000000,9.7746,9.81888,9.62288,9.71652,155930.39593236,0
+MUE.US,D,20161118,000000,9.65476,9.676,9.51569,9.51569,180663.53297487,0
+MUE.US,D,20161121,000000,9.51569,9.65476,9.51569,9.58136,69122.096987515,0
+MUE.US,D,20161122,000000,9.65476,9.71943,9.58908,9.67309,166246.57040973,0
+MUE.US,D,20161123,000000,9.60164,9.60744,9.53983,9.57557,112829.66335632,0
+MUE.US,D,20161125,000000,9.61515,9.66633,9.44039,9.50798,75753.775501171,0
+MUE.US,D,20161128,000000,9.57074,9.59488,9.53212,9.54852,93931.864918523,0
+MUE.US,D,20161129,000000,9.58908,9.60744,9.50798,9.53983,147904.86368988,0
+MUE.US,D,20161130,000000,9.49928,9.56302,9.3892,9.4848,419826.46490582,0
+MUE.US,D,20161201,000000,9.4848,9.50798,9.41526,9.45968,157916.58571831,0
+MUE.US,D,20161202,000000,9.41526,9.49928,9.34575,9.49928,238112.88164789,0
+MUE.US,D,20161205,000000,9.46644,9.55528,9.45968,9.49928,115391.62035865,0
+MUE.US,D,20161206,000000,9.45968,9.67309,9.45968,9.67309,187099.49205706,0
+MUE.US,D,20161207,000000,9.71943,9.87971,9.67309,9.85474,166620.40487935,0
+MUE.US,D,20161208,000000,9.78412,9.86712,9.71652,9.81417,321961.57141222,0
+MUE.US,D,20161209,000000,9.75332,9.75801,9.64896,9.65669,188550.30117599,0
+MUE.US,D,20161212,000000,9.64026,9.68275,9.59681,9.60936,136978.74876208,0
+MUE.US,D,20161213,000000,9.64026,9.69723,9.62482,9.68275,127339.82565073,0
+MUE.US,D,20161214,000000,9.70399,9.89037,9.70399,9.76092,276633.3653067,0
+MUE.US,D,20161215,000000,9.71652,9.73777,9.64896,9.71176,184807.81426961,0
+MUE.US,D,20161216,000000,9.69049,9.72234,9.64896,9.71652,109977.75164074,0
+MUE.US,D,20161219,000000,9.71652,9.77644,9.676,9.71176,78508.3452773,0
+MUE.US,D,20161220,000000,9.71176,9.72914,9.66633,9.70399,119066.7963494,0
+MUE.US,D,20161221,000000,9.72234,9.76092,9.71176,9.73777,209071.84600814,0
+MUE.US,D,20161222,000000,9.76971,9.8276,9.72914,9.8276,123659.4718972,0
+MUE.US,D,20161223,000000,9.8276,9.83543,9.78412,9.80634,87757.900630824,0
+MUE.US,D,20161227,000000,9.875,9.875,9.66633,9.70399,151508.58655489,0
+MUE.US,D,20161228,000000,9.71652,9.79096,9.65669,9.79096,164313.1938037,0
+MUE.US,D,20161229,000000,9.8276,9.91063,9.82173,9.90292,173695.2998833,0
+MUE.US,D,20161230,000000,9.9474,10.0121,9.89136,10.0121,159153.0354599,0
+MUE.US,D,20170103,000000,9.96763,10.0372,9.89037,10.0216,105632.57315179,0
+MUE.US,D,20170104,000000,10.0033,10.0814,10.0033,10.0295,134349.48084419,0
+MUE.US,D,20170105,000000,9.99474,10.072,9.96763,9.9765,128558.67099905,0
+MUE.US,D,20170106,000000,9.9765,9.98208,9.93389,9.98208,53770.030472062,0
+MUE.US,D,20170109,000000,10.0576,10.1067,10.0333,10.0814,73850.429919018,0
+MUE.US,D,20170110,000000,10.0576,10.1492,10.0576,10.1124,86244.958359049,0
+MUE.US,D,20170111,000000,10.1221,10.1829,10.0235,10.0478,150597.30031316,0
+MUE.US,D,20170112,000000,10.068,10.1,10.04,10.04,61390.661668502,0
+MUE.US,D,20170113,000000,10.015,10.0527,9.98408,10.04,107827.94455233,0
+MUE.US,D,20170117,000000,10.0602,10.1096,9.98408,9.98986,85253.934571172,0
+MUE.US,D,20170118,000000,9.9782,10.0478,9.9782,10.015,57295.05134347,0
+MUE.US,D,20170119,000000,9.9782,10.0063,9.93489,9.93489,75584.980435942,0
+MUE.US,D,20170120,000000,9.95038,9.96169,9.9136,9.95038,93392.342041318,0
+MUE.US,D,20170123,000000,9.95514,10.0235,9.95038,10.0235,65063.766554189,0
+MUE.US,D,20170124,000000,10.0235,10.04,9.9782,9.99673,47882.914239998,0
+MUE.US,D,20170125,000000,9.99673,9.99673,9.93003,9.96169,135178.95843468,0
+MUE.US,D,20170126,000000,9.93003,9.9782,9.93003,9.97062,81128.293222263,0
+MUE.US,D,20170127,000000,9.96169,10.0235,9.96169,10.0235,34882.58755973,0
+MUE.US,D,20170130,000000,10.04,10.0547,9.98408,10.015,52134.892999692,0
+MUE.US,D,20170131,000000,10.0235,10.0602,10.0235,10.0478,51745.525241862,0
+MUE.US,D,20170201,000000,10.0324,10.068,9.9782,10.0324,131164.12120835,0
+MUE.US,D,20170202,000000,10.0235,10.0324,9.96169,10.015,75711.317846727,0
+MUE.US,D,20170203,000000,10.0602,10.068,9.9782,10.015,48769.347220587,0
+MUE.US,D,20170206,000000,10.0235,10.0602,9.98986,10.0063,59763.808616511,0
+MUE.US,D,20170207,000000,10.04,10.0602,10.0063,10.0547,48037.211569563,0
+MUE.US,D,20170208,000000,10.068,10.0932,10.0235,10.0324,68842.497799712,0
+MUE.US,D,20170209,000000,10.0235,10.0547,9.95514,9.97251,108506.23147086,0
+MUE.US,D,20170210,000000,9.97062,9.98986,9.95038,9.96169,101236.652588,0
+MUE.US,D,20170213,000000,9.97451,9.98687,9.93291,9.93291,111611.85356057,0
+MUE.US,D,20170214,000000,9.95792,9.97451,9.85374,9.89433,167063.62136965,0
+MUE.US,D,20170215,000000,9.83821,9.89333,9.75615,9.7736,179374.27005332,0
+MUE.US,D,20170216,000000,9.78023,9.8624,9.78023,9.85374,141528.96665542,0
+MUE.US,D,20170217,000000,9.87971,9.89433,9.83821,9.89433,107465.50116072,0
+MUE.US,D,20170221,000000,9.83054,9.8874,9.83054,9.8624,125648.7683408,0
+MUE.US,D,20170222,000000,9.8624,9.90194,9.85374,9.89433,85345.063195344,0
+MUE.US,D,20170223,000000,9.92715,9.93677,9.90876,9.93677,53190.121045508,0
+MUE.US,D,20170224,000000,9.95127,9.95792,9.92715,9.95792,77455.188336577,0
+MUE.US,D,20170227,000000,9.95792,9.97451,9.92715,9.93291,109821.38320609,0
+MUE.US,D,20170228,000000,9.95127,9.95792,9.93489,9.95792,38998.90893571,0
+MUE.US,D,20170301,000000,9.93291,9.94442,9.90194,9.93291,99467.928837011,0
+MUE.US,D,20170302,000000,9.92715,9.92715,9.83821,9.87971,112452.72222906,0
+MUE.US,D,20170303,000000,9.87008,9.90876,9.8372,9.83821,57012.345498024,0
+MUE.US,D,20170306,000000,9.8439,9.8624,9.81789,9.8439,78387.185629251,0
+MUE.US,D,20170307,000000,9.82368,9.83054,9.78023,9.81789,88055.104211933,0
+MUE.US,D,20170308,000000,9.78023,9.81789,9.76581,9.78804,98551.464832548,0
+MUE.US,D,20170309,000000,9.75615,9.7736,9.65185,9.69338,167026.34147792,0
+MUE.US,D,20170310,000000,9.69338,9.71275,9.62771,9.66924,210927.55617311,0
+MUE.US,D,20170313,000000,9.67309,9.71652,9.67309,9.70982,46486.98940608,0
+MUE.US,D,20170314,000000,9.68758,9.71652,9.68083,9.69627,34068.64325746,0
+MUE.US,D,20170315,000000,9.69627,9.79957,9.68083,9.79096,94177.290872261,0
+MUE.US,D,20170316,000000,9.76092,9.7746,9.7204,9.73679,72301.243308084,0
+MUE.US,D,20170317,000000,9.73679,9.81417,9.73679,9.78412,82818.314979647,0
+MUE.US,D,20170320,000000,9.78412,9.8276,9.76971,9.8276,35207.751059619,0
+MUE.US,D,20170321,000000,9.82173,9.84882,9.81417,9.83543,44527.723986369,0
+MUE.US,D,20170322,000000,9.84882,9.86712,9.82173,9.84018,35442.821487884,0
+MUE.US,D,20170323,000000,9.86712,9.875,9.8276,9.875,58070.680201484,0
+MUE.US,D,20170324,000000,9.88364,9.88364,9.84882,9.88364,26954.397256707,0
+MUE.US,D,20170327,000000,9.89136,9.92319,9.88364,9.88364,68715.12483638,0
+MUE.US,D,20170328,000000,9.9136,9.92814,9.89136,9.9136,58337.852758718,0
+MUE.US,D,20170329,000000,9.93003,9.95514,9.92319,9.95038,59220.143529117,0
+MUE.US,D,20170330,000000,9.9782,9.9782,9.93489,9.9782,77098.958260266,0
+MUE.US,D,20170331,000000,9.95514,9.9782,9.93003,9.9782,83214.931605307,0
+MUE.US,D,20170403,000000,9.97062,9.97909,9.95038,9.96169,59712.03098914,0
+MUE.US,D,20170404,000000,9.9136,9.95038,9.9049,9.9136,121625.64669408,0
+MUE.US,D,20170405,000000,9.93489,9.96169,9.9049,9.95038,58312.999497579,0
+MUE.US,D,20170406,000000,9.94045,9.99673,9.93003,9.95514,123290.81519035,0
+MUE.US,D,20170407,000000,9.96169,10.0235,9.96169,9.99673,68341.290366762,0
+MUE.US,D,20170410,000000,9.99673,10.1386,9.99673,10.1299,66758.966074308,0
+MUE.US,D,20170411,000000,10.1724,10.2284,10.1269,10.2284,102058.88131065,0
+MUE.US,D,20170412,000000,10.2447,10.2998,10.2361,10.2447,121882.46372585,0
+MUE.US,D,20170413,000000,10.2351,10.3075,10.2351,10.3075,125438.55117367,0
+MUE.US,D,20170417,000000,10.3075,10.3154,10.1327,10.1327,131389.87166367,0
+MUE.US,D,20170418,000000,10.1858,10.2284,10.1724,10.1967,66449.335862633,0
+MUE.US,D,20170419,000000,10.205,10.205,10.1655,10.1655,51781.769581021,0
+MUE.US,D,20170420,000000,10.1559,10.2129,10.1531,10.1897,51591.227912298,0
+MUE.US,D,20170421,000000,10.1858,10.2129,10.1791,10.1791,37990.280754528,0
+MUE.US,D,20170424,000000,10.1559,10.1967,10.1203,10.1327,31084.180815805,0
+MUE.US,D,20170425,000000,10.1203,10.1203,10.0343,10.0527,69928.792421952,0
+MUE.US,D,20170426,000000,10.0343,10.1203,10.0343,10.0892,63251.549596208,0
+MUE.US,D,20170427,000000,10.1067,10.1492,10.0892,10.1327,71569.107657061,0
+MUE.US,D,20170428,000000,10.1327,10.1724,10.1203,10.1724,66709.259552032,0
+MUE.US,D,20170501,000000,10.1858,10.1877,10.1203,10.1492,45951.608739066,0
+MUE.US,D,20170502,000000,10.1492,10.1791,10.1203,10.1655,51245.35336146,0
+MUE.US,D,20170503,000000,10.1791,10.2351,10.1492,10.2216,35319.590734739,0
+MUE.US,D,20170504,000000,10.2216,10.2351,10.1559,10.1858,62069.984139607,0
+MUE.US,D,20170505,000000,10.205,10.2949,10.1858,10.2949,92012.98604816,0
+MUE.US,D,20170508,000000,10.2622,10.2949,10.1967,10.2351,87182.133414461,0
+MUE.US,D,20170509,000000,10.2622,10.2882,10.1724,10.1967,67672.323421131,0
+MUE.US,D,20170510,000000,10.205,10.2216,10.1124,10.1724,115680.53951938,0
+MUE.US,D,20170511,000000,10.1867,10.3259,10.1753,10.2159,132894.52951508,0
+MUE.US,D,20170512,000000,10.2486,10.3713,10.239,10.3713,101892.15735051,0
+MUE.US,D,20170515,000000,10.3713,10.4641,10.3713,10.4215,104355.73686082,0
+MUE.US,D,20170516,000000,10.4804,10.4804,10.4021,10.4137,120743.35592368,0
+MUE.US,D,20170517,000000,10.4891,10.4891,10.4301,10.4553,103361.60641531,0
+MUE.US,D,20170518,000000,10.4891,10.4891,10.239,10.2835,89921.16990238,0
+MUE.US,D,20170519,000000,10.3104,10.3713,10.3104,10.3635,73019.916775991,0
+MUE.US,D,20170522,000000,10.3568,10.4301,10.3568,10.4079,91492.103116809,0
+MUE.US,D,20170523,000000,10.4553,10.4553,10.3994,10.4301,68622.96065966,0
+MUE.US,D,20170524,000000,10.4553,10.4891,10.4137,10.4553,75173.866074617,0
+MUE.US,D,20170525,000000,10.4553,10.4804,10.4215,10.4716,47727.581357887,0
+MUE.US,D,20170526,000000,10.4804,10.5249,10.4641,10.4716,41366.182059106,0
+MUE.US,D,20170530,000000,10.5046,10.5314,10.4553,10.4716,28658.916749756,0
+MUE.US,D,20170531,000000,10.4891,10.5249,10.4716,10.5046,38427.283929537,0
+MUE.US,D,20170601,000000,10.5518,10.6049,10.5314,10.5518,53926.398906722,0
+MUE.US,D,20170602,000000,10.6137,10.6137,10.4891,10.5249,70928.100630209,0
+MUE.US,D,20170605,000000,10.4959,10.5131,10.4215,10.4553,35037.920441842,0
+MUE.US,D,20170606,000000,10.4891,10.5314,10.4891,10.5314,41441.777395068,0
+MUE.US,D,20170607,000000,10.5518,10.6222,10.5353,10.5887,70719.954568179,0
+MUE.US,D,20170608,000000,10.576,10.6359,10.576,10.6301,24371.729203451,0
+MUE.US,D,20170609,000000,10.6301,10.6359,10.5614,10.576,32665.469555711,0
+MUE.US,D,20170612,000000,10.5972,10.5972,10.438,10.4398,107090.63113854,0
+MUE.US,D,20170613,000000,10.4679,10.4833,10.4107,10.4107,66220.478749653,0
+MUE.US,D,20170614,000000,10.4494,10.52,10.4253,10.4592,67788.305306441,0
+MUE.US,D,20170615,000000,10.4592,10.4833,10.439,10.4706,46150.434828171,0
+MUE.US,D,20170616,000000,10.4988,10.5353,10.4833,10.4919,55424.843442835,0
+MUE.US,D,20170619,000000,10.5481,10.5481,10.4592,10.4592,50195.303078381,0
+MUE.US,D,20170620,000000,10.4679,10.5085,10.4494,10.4833,59316.449916026,0
+MUE.US,D,20170621,000000,10.52,10.5289,10.4755,10.5289,33018.592974381,0
+MUE.US,D,20170622,000000,10.5402,10.5714,10.52,10.5481,32106.271180107,0
+MUE.US,D,20170623,000000,10.52,10.5402,10.5171,10.5353,36127.321721726,0
+MUE.US,D,20170626,000000,10.5353,10.5644,10.52,10.52,22199.139958971,0
+MUE.US,D,20170627,000000,10.5481,10.5481,10.4755,10.4919,48983.706597904,0
+MUE.US,D,20170628,000000,10.5085,10.5085,10.4755,10.4919,75750.668843529,0
+MUE.US,D,20170629,000000,10.4755,10.4755,10.3955,10.4408,138788.89461496,0
+MUE.US,D,20170630,000000,10.4494,10.4494,10.3885,10.4107,58985.073100852,0
+MUE.US,D,20170703,000000,10.4167,10.4919,10.4167,10.4408,26803.206584786,0
+MUE.US,D,20170705,000000,10.4592,10.5171,10.3955,10.5171,91814.159959055,0
+MUE.US,D,20170706,000000,10.4592,10.5085,10.4107,10.5085,50671.657250193,0
+MUE.US,D,20170707,000000,10.4592,10.5171,10.4592,10.4919,29757.638002565,0
+MUE.US,D,20170710,000000,10.5353,10.5714,10.5171,10.5714,59224.285739305,0
+MUE.US,D,20170711,000000,10.5402,10.6407,10.5402,10.6186,23637.522447333,0
+MUE.US,D,20170712,000000,10.6261,10.69,10.6261,10.6735,31161.847256863,0
+MUE.US,D,20170713,000000,10.6659,10.69,10.633,10.6493,57733.090071026,0
+MUE.US,D,20170714,000000,10.6659,10.7345,10.6659,10.6811,38377.577407261,0
+MUE.US,D,20170717,000000,10.6811,10.7064,10.6561,10.69,36909.163895025,0
+MUE.US,D,20170718,000000,10.69,10.7354,10.69,10.7064,56114.521439414,0
+MUE.US,D,20170719,000000,10.7286,10.7286,10.69,10.7217,32996.846370886,0
+MUE.US,D,20170720,000000,10.7132,10.7132,10.6735,10.69,23263.687977714,0
+MUE.US,D,20170721,000000,10.6811,10.7354,10.6811,10.7132,35340.301785688,0
+MUE.US,D,20170724,000000,10.7575,10.7575,10.6976,10.7217,27947.492149681,0
+MUE.US,D,20170725,000000,10.6976,10.7151,10.633,10.6831,70285.022498264,0
+MUE.US,D,20170726,000000,10.6493,10.7807,10.6493,10.7654,64656.794403053,0
+MUE.US,D,20170727,000000,10.7654,10.774,10.7024,10.7064,60967.120676609,0
+MUE.US,D,20170728,000000,10.6976,10.7999,10.6976,10.7797,92374.393887209,0
+MUE.US,D,20170731,000000,10.7999,10.8821,10.774,10.8821,85731.324295529,0
+MUE.US,D,20170801,000000,10.9102,10.967,10.8947,10.9585,70441.390932923,0
+MUE.US,D,20170802,000000,10.967,10.9806,10.9363,10.9428,52107.96863346,0
+MUE.US,D,20170803,000000,10.974,10.974,10.9033,10.9033,23479.082907577,0
+MUE.US,D,20170804,000000,10.9363,10.9363,10.8261,10.8647,35655.109760102,0
+MUE.US,D,20170807,000000,10.8463,10.9102,10.8386,10.8735,54877.036145251,0
+MUE.US,D,20170808,000000,10.8386,10.8386,10.7807,10.7933,33299.227714729,0
+MUE.US,D,20170809,000000,10.7933,10.8386,10.7816,10.8386,64332.666455712,0
+MUE.US,D,20170810,000000,10.8386,10.8386,10.7654,10.8136,25899.16921089,0
+MUE.US,D,20170811,000000,10.6764,10.9537,10.5586,10.8764,195471.93440292,0
+MUE.US,D,20170814,000000,10.9235,11.0144,10.8589,10.8675,54754.840944656,0
+MUE.US,D,20170815,000000,10.8424,10.8764,10.7006,10.7605,94158.650926408,0
+MUE.US,D,20170816,000000,10.7768,10.7885,10.7316,10.7682,57284.695817994,0
+MUE.US,D,20170817,000000,10.7826,10.8251,10.771,10.8156,30690.670847788,0
+MUE.US,D,20170818,000000,10.8503,10.8562,10.7768,10.8503,43584.335615672,0
+MUE.US,D,20170821,000000,10.9004,10.9004,10.8251,10.8907,15014.476384993,0
+MUE.US,D,20170822,000000,10.9235,10.9235,10.8503,10.8898,32327.879425254,0
+MUE.US,D,20170823,000000,10.9391,10.9537,10.8675,10.9324,42081.748869371,0
+MUE.US,D,20170824,000000,10.9458,10.9458,10.8251,10.9235,29339.274773408,0
+MUE.US,D,20170825,000000,10.9324,10.9324,10.8251,10.9073,36334.432231208,0
+MUE.US,D,20170828,000000,10.8907,10.9151,10.8156,10.9073,37568.810867728,0
+MUE.US,D,20170829,000000,10.9151,10.9391,10.9004,10.9235,56007.85952703,0
+MUE.US,D,20170830,000000,10.8907,10.9151,10.8589,10.8675,61213.582182893,0
+MUE.US,D,20170831,000000,10.8675,10.9324,10.8503,10.9151,53938.825537292,0
+MUE.US,D,20170901,000000,10.9235,10.972,10.8675,10.9151,27183.254369687,0
+MUE.US,D,20170905,000000,10.9324,10.9428,10.8503,10.8907,63391.349190111,0
+MUE.US,D,20170906,000000,10.9235,10.9631,10.9151,10.9324,41854.962861488,0
+MUE.US,D,20170907,000000,10.9537,11.0144,10.9235,10.9235,87510.403571992,0
+MUE.US,D,20170908,000000,10.9458,10.9631,10.9073,10.9631,56275.032084264,0
+MUE.US,D,20170911,000000,11.0001,11.0144,10.9458,10.9631,27786.981504832,0
+MUE.US,D,20170912,000000,10.9391,10.9631,10.9004,10.9004,45483.538987635,0
+MUE.US,D,20170913,000000,10.9324,10.977,10.9073,10.977,58486.972325545,0
+MUE.US,D,20170914,000000,11.0001,11.0001,10.9151,10.9631,64124.520393682,0
+MUE.US,D,20170915,000000,10.972,11.059,10.9631,11.059,48139.731271758,0
+MUE.US,D,20170918,000000,11.0762,11.0896,10.977,10.9853,58382.381518255,0
+MUE.US,D,20170919,000000,10.9922,11.0338,10.9537,10.9631,94135.868770364,0
+MUE.US,D,20170920,000000,10.9458,10.9853,10.9004,10.9004,40930.214436643,0
+MUE.US,D,20170921,000000,10.8907,10.9111,10.8241,10.8329,50689.261643498,0
+MUE.US,D,20170922,000000,10.8665,10.9235,10.8493,10.9073,47786.60785309,0
+MUE.US,D,20170925,000000,10.8831,10.9932,10.8831,10.9853,69745.499621058,0
+MUE.US,D,20170926,000000,11.0204,11.0204,10.9458,11.0001,59030.637412939,0
+MUE.US,D,20170927,000000,10.972,10.9853,10.8764,10.9151,100988.11997662,0
+MUE.US,D,20170928,000000,10.9004,10.9235,10.8329,10.9004,56417.938335806,0
+MUE.US,D,20170929,000000,10.9004,10.9458,10.7759,10.7826,105420.28487956,0
+MUE.US,D,20171002,000000,10.7962,10.8415,10.7306,10.7306,60625.38833596,0
+MUE.US,D,20171003,000000,10.6986,10.7439,10.6821,10.6821,98356.780953634,0
+MUE.US,D,20171004,000000,10.6668,10.7759,10.6668,10.6986,90807.602882967,0
+MUE.US,D,20171005,000000,10.7084,10.7682,10.6571,10.7306,68275.015003727,0
+MUE.US,D,20171006,000000,10.7151,10.7528,10.6417,10.691,82140.028061088,0
+MUE.US,D,20171009,000000,10.7236,10.8241,10.6986,10.7595,69981.60560187,0
+MUE.US,D,20171010,000000,10.7528,10.8146,10.7528,10.7595,50059.645694669,0
+MUE.US,D,20171011,000000,10.7682,10.8493,10.7682,10.8028,62023.384274974,0
+MUE.US,D,20171012,000000,10.8415,10.9458,10.7826,10.9004,71007.838176359,0
+MUE.US,D,20171013,000000,10.9235,10.972,10.9004,10.9391,50270.898414342,0
+MUE.US,D,20171016,000000,10.9391,10.977,10.9073,10.9073,35851.864744111,0
+MUE.US,D,20171017,000000,10.8831,10.972,10.8831,10.9151,68848.711114998,0
+MUE.US,D,20171018,000000,10.9004,10.9004,10.8088,10.8831,71425.16585297,0
+MUE.US,D,20171019,000000,10.9073,10.9324,10.8018,10.8907,64638.1544572,0
+MUE.US,D,20171020,000000,10.858,10.858,10.7672,10.7953,76132.787733524,0
+MUE.US,D,20171023,000000,10.8018,10.8088,10.7816,10.8018,11809.441250739,0
+MUE.US,D,20171024,000000,10.7816,10.8088,10.6561,10.6561,84583.932072994,0
+MUE.US,D,20171025,000000,10.6493,10.6735,10.5704,10.5916,108925.63025257,0
+MUE.US,D,20171026,000000,10.6176,10.633,10.5644,10.6009,46784.19298719,0
+MUE.US,D,20171027,000000,10.6261,10.6493,10.5837,10.6176,45725.858283731,0
+MUE.US,D,20171030,000000,10.6523,10.7373,10.6456,10.6811,53501.822362282,0
+MUE.US,D,20171031,000000,10.6811,10.7074,10.6339,10.6659,30014.455034324,0
+MUE.US,D,20171101,000000,10.6735,10.7227,10.6659,10.7227,36075.544094355,0
+MUE.US,D,20171102,000000,10.6735,10.7296,10.6735,10.7296,21074.529892476,0
+MUE.US,D,20171103,000000,10.7074,10.7296,10.6176,10.6493,44123.858492876,0
+MUE.US,D,20171106,000000,10.633,10.7296,10.633,10.7296,61535.639025139,0
+MUE.US,D,20171107,000000,10.7296,10.7585,10.6976,10.7585,51355.121931487,0
+MUE.US,D,20171108,000000,10.7518,10.7672,10.6735,10.6735,41145.609366505,0
+MUE.US,D,20171109,000000,10.6659,10.69,10.6407,10.6561,37441.437904396,0
+MUE.US,D,20171110,000000,10.633,10.6811,10.6089,10.6561,28674.450037968,0
+MUE.US,D,20171113,000000,10.6735,10.7672,10.6659,10.7585,77324.708715602,0
+MUE.US,D,20171114,000000,10.7227,10.8764,10.7227,10.7816,58475.581247523,0
+MUE.US,D,20171115,000000,10.7518,10.8503,10.7518,10.8146,75327.127851635,0
+MUE.US,D,20171116,000000,10.7953,10.9082,10.7953,10.8675,90181.09359178,0
+MUE.US,D,20171117,000000,10.8503,10.9014,10.8503,10.8764,56147.659120931,0
+MUE.US,D,20171120,000000,10.8503,10.8675,10.7953,10.7953,51771.414055548,0
+MUE.US,D,20171121,000000,10.8018,10.9245,10.8018,10.9082,42074.50000154,0
+MUE.US,D,20171122,000000,10.916,10.916,10.8369,10.8589,43798.694992988,0
+MUE.US,D,20171124,000000,10.8841,10.9014,10.8675,10.8675,11199.500800312,0
+MUE.US,D,20171127,000000,10.8503,10.8675,10.8146,10.8146,34059.323284533,0
+MUE.US,D,20171128,000000,10.8329,10.8589,10.7585,10.8146,122268.72482603,0
+MUE.US,D,20171129,000000,10.7866,10.8415,10.7373,10.7953,85151.414868976,0
+MUE.US,D,20171130,000000,10.8241,10.8241,10.7672,10.7866,41884.993885361,0
+MUE.US,D,20171201,000000,10.8329,10.8329,10.7816,10.7953,38424.177271896,0
+MUE.US,D,20171204,000000,10.743,10.7953,10.743,10.7759,54629.539086419,0
+MUE.US,D,20171205,000000,10.7759,10.8675,10.7759,10.7953,94699.209356159,0
+MUE.US,D,20171206,000000,10.8241,10.9778,10.8241,10.9778,99417.186762188,0
+MUE.US,D,20171207,000000,10.9641,11.1835,10.9333,11.001,104902.50860585,0
+MUE.US,D,20171208,000000,10.9863,11.0154,10.94,10.9942,95502.798132953,0
+MUE.US,D,20171211,000000,10.9863,11.0154,10.965,10.9863,52735.513477193,0
+MUE.US,D,20171212,000000,10.9778,10.9942,10.8831,10.8831,94748.915878434,0
+MUE.US,D,20171213,000000,10.8665,10.9333,10.8665,10.9004,78264.990428657,0
+MUE.US,D,20171214,000000,10.8907,10.9178,10.8831,10.9004,62781.408739683,0
+MUE.US,D,20171215,000000,10.9082,10.9082,10.8136,10.858,62803.155343178,0
+MUE.US,D,20171218,000000,10.8665,10.916,10.8406,10.8406,101528.67840637,0
+MUE.US,D,20171219,000000,10.8406,10.8665,10.7662,10.8009,107469.6433709,0
+MUE.US,D,20171220,000000,10.7662,10.858,10.7217,10.8088,100401.99723478,0
+MUE.US,D,20171221,000000,10.8088,11.001,10.7856,10.9004,140901.42181169,0
+MUE.US,D,20171222,000000,10.9333,10.94,10.8493,10.94,53175.623309845,0
+MUE.US,D,20171226,000000,10.9082,10.972,10.8764,10.9082,52750.011212856,0
+MUE.US,D,20171227,000000,10.9082,11.0222,10.9082,10.9547,74943.973409092,0
+MUE.US,D,20171228,000000,10.9547,10.9778,10.9004,10.9333,63330.251589814,0
+MUE.US,D,20171229,000000,10.9641,11.0164,10.9004,10.9082,65805.222178139,0
+MUE.US,D,20180102,000000,10.9641,10.972,10.8665,10.8665,79661.950815121,0
+MUE.US,D,20180103,000000,10.8493,10.9547,10.8493,10.9507,58965.397602452,0
+MUE.US,D,20180104,000000,10.9245,10.9547,10.8907,10.8907,63142.816578731,0
+MUE.US,D,20180105,000000,10.9333,10.9547,10.8831,10.916,78186.288435052,0
+MUE.US,D,20180108,000000,10.9333,10.9333,10.8831,10.9333,54747.592076825,0
+MUE.US,D,20180109,000000,10.9082,10.9092,10.8406,10.8764,79294.329660788,0
+MUE.US,D,20180110,000000,10.8406,10.8406,10.7662,10.7856,67756.203177471,0
+MUE.US,D,20180111,000000,10.775,10.8493,10.775,10.8088,70187.680558805,0
+MUE.US,D,20180112,000000,10.8009,10.8493,10.7856,10.7943,65229.454961776,0
+MUE.US,D,20180116,000000,10.8009,10.8221,10.7508,10.7548,104546.27852954,0
+MUE.US,D,20180117,000000,10.775,10.7816,10.7363,10.7421,76259.125144309,0
+MUE.US,D,20180118,000000,10.7286,10.7508,10.6793,10.7132,55121.42654644,0
+MUE.US,D,20180119,000000,10.6947,10.7448,10.6947,10.7044,52892.917464401,0
+MUE.US,D,20180122,000000,10.7286,10.7575,10.6793,10.6871,47620.919445502,0
+MUE.US,D,20180123,000000,10.7208,10.7508,10.6947,10.7132,29585.736279694,0
+MUE.US,D,20180124,000000,10.7132,10.7208,10.6619,10.6619,48892.57797373,0
+MUE.US,D,20180125,000000,10.6532,10.7044,10.576,10.5817,146188.95311882,0
+MUE.US,D,20180126,000000,10.5817,10.5817,10.4099,10.4745,147531.02922026,0
+MUE.US,D,20180129,000000,10.4147,10.4582,10.243,10.2882,222293.78093355,0
+MUE.US,D,20180130,000000,10.2708,10.2939,10.2198,10.2341,194268.62234281,0
+MUE.US,D,20180131,000000,10.2341,10.3075,10.1511,10.1665,516537.75286161,0
+MUE.US,D,20180201,000000,10.1433,10.2216,10.1067,10.1829,287423.82285078,0
+MUE.US,D,20180202,000000,10.1511,10.1947,10.0806,10.1067,180009.06376488,0
+MUE.US,D,20180205,000000,10.0991,10.1511,10.0409,10.0806,184460.90416624,0
+MUE.US,D,20180206,000000,10.0651,10.1665,10.0508,10.1279,53368.236083665,0
+MUE.US,D,20180207,000000,10.1665,10.206,10.1279,10.1887,146032.58468417,0
+MUE.US,D,20180208,000000,10.1588,10.1947,10.1347,10.1829,133888.6599606,0
+MUE.US,D,20180209,000000,10.1347,10.1347,10.0806,10.1212,113839.32709005,0
+MUE.US,D,20180212,000000,10.1347,10.1753,10.1134,10.1753,63459.695658241,0
+MUE.US,D,20180213,000000,10.1511,10.2109,10.1472,10.2023,54617.112455849,0
+MUE.US,D,20180214,000000,10.1753,10.1976,10.1753,10.1887,21948.536242496,0
+MUE.US,D,20180215,000000,10.1829,10.2109,10.1665,10.2023,43796.623887894,0
+MUE.US,D,20180216,000000,10.2109,10.2264,10.1887,10.2023,75170.759416975,0
+MUE.US,D,20180220,000000,10.1665,10.2302,10.1665,10.1665,70448.639800756,0
+MUE.US,D,20180221,000000,10.1887,10.1887,10.1279,10.1588,68763.795806109,0
+MUE.US,D,20180222,000000,10.1665,10.1665,10.0882,10.1124,83098.949719997,0
+MUE.US,D,20180223,000000,10.1433,10.1753,10.1124,10.1665,75429.64755383,0
+MUE.US,D,20180226,000000,10.1753,10.1947,10.1588,10.1887,50806.279081357,0
+MUE.US,D,20180227,000000,10.1887,10.2109,10.1347,10.1588,58328.53278579,0
+MUE.US,D,20180228,000000,10.1829,10.1947,10.1124,10.1433,51533.236969642,0
+MUE.US,D,20180301,000000,10.1347,10.1511,10.0882,10.1279,106960.15151758,0
+MUE.US,D,20180302,000000,10.0315,10.0498,9.9755,9.98786,226204.02735261,0
+MUE.US,D,20180305,000000,10.0141,10.0641,9.89136,9.90688,197729.43895629,0
+MUE.US,D,20180306,000000,9.88267,9.91548,9.87401,9.90688,50483.186686563,0
+MUE.US,D,20180307,000000,9.89996,9.90688,9.88267,9.89996,74695.440797712,0
+MUE.US,D,20180308,000000,9.89996,9.90688,9.87401,9.88267,78344.727974808,0
+MUE.US,D,20180309,000000,9.8566,9.91548,9.84685,9.90688,78809.691068597,0
+MUE.US,D,20180312,000000,9.88267,9.93201,9.84214,9.8566,97457.921342475,0
+MUE.US,D,20180313,000000,9.86515,9.88267,9.81888,9.82565,78408.932232748,0
+MUE.US,D,20180314,000000,9.83918,9.84685,9.79489,9.83918,35051.382624959,0
+MUE.US,D,20180315,000000,9.86515,9.86515,9.81888,9.81888,70624.683733816,0
+MUE.US,D,20180316,000000,9.78804,9.83347,9.78804,9.81888,94804.835715995,0
+MUE.US,D,20180319,000000,9.83347,9.83347,9.67696,9.71943,172738.44932947,0
+MUE.US,D,20180320,000000,9.69916,9.75332,9.68468,9.73777,76830.750150484,0
+MUE.US,D,20180321,000000,9.71359,9.76191,9.68468,9.74456,144632.51764004,0
+MUE.US,D,20180322,000000,9.73777,9.75704,9.71359,9.73777,116530.72816079,0
+MUE.US,D,20180323,000000,9.71943,9.74456,9.66924,9.72816,137089.55288467,0
+MUE.US,D,20180326,000000,9.70691,9.71943,9.62578,9.69338,146894.1644036,0
+MUE.US,D,20180327,000000,9.67696,9.70691,9.65956,9.67696,192338.35239443,0
+MUE.US,D,20180328,000000,9.70691,9.72816,9.68468,9.70691,80310.206709804,0
+MUE.US,D,20180329,000000,9.69338,9.72816,9.69338,9.72816,101107.20851957,0
+MUE.US,D,20180402,000000,9.71359,9.74456,9.70691,9.73777,49961.268202665,0
+MUE.US,D,20180403,000000,9.72816,9.74456,9.71943,9.72816,24098.343330933,0
+MUE.US,D,20180404,000000,9.72816,9.75332,9.71943,9.75332,80927.396028064,0
+MUE.US,D,20180405,000000,9.73777,9.77067,9.73777,9.76191,120803.41797144,0
+MUE.US,D,20180406,000000,9.75332,9.81222,9.75332,9.77927,81868.713293666,0
+MUE.US,D,20180409,000000,9.76191,9.81222,9.76191,9.81222,47869.452056882,0
+MUE.US,D,20180410,000000,9.77927,9.81222,9.77067,9.80438,100244.59324757,0
+MUE.US,D,20180411,000000,9.79489,9.83347,9.79489,9.81888,64558.41691105,0
+MUE.US,D,20180412,000000,9.81222,9.83347,9.81222,9.82565,104051.28441187,0
+MUE.US,D,20180413,000000,9.83347,9.83543,9.80438,9.8132,41287.480065502,0
+MUE.US,D,20180416,000000,9.77927,9.80438,9.77067,9.77067,65869.42643608,0
+MUE.US,D,20180417,000000,9.77927,9.79489,9.72331,9.73301,83078.238669051,0
+MUE.US,D,20180418,000000,9.69916,9.73777,9.676,9.72816,88769.635469651,0
+MUE.US,D,20180419,000000,9.71275,9.73777,9.69241,9.73777,41851.856203844,0
+MUE.US,D,20180420,000000,9.72816,9.74456,9.71275,9.72816,34001.332341879,0
+MUE.US,D,20180423,000000,9.69916,9.71275,9.676,9.676,53724.466159976,0
+MUE.US,D,20180424,000000,9.676,9.69916,9.66826,9.68468,39890.519679038,0
+MUE.US,D,20180425,000000,9.66826,9.68468,9.6335,9.64123,97068.553584649,0
+MUE.US,D,20180426,000000,9.6335,9.65862,9.62192,9.62482,133757.14478708,0
+MUE.US,D,20180427,000000,9.6335,9.65862,9.63254,9.64123,47853.918768671,0
+MUE.US,D,20180430,000000,9.65089,9.65862,9.6335,9.64123,65123.828601938,0
+MUE.US,D,20180501,000000,9.64123,9.65862,9.63833,9.65089,98920.121539429,0
+MUE.US,D,20180502,000000,9.64123,9.71275,9.6335,9.68468,145744.70107596,0
+MUE.US,D,20180503,000000,9.69241,9.74456,9.69241,9.71275,80542.170480425,0
+MUE.US,D,20180504,000000,9.71845,9.73777,9.68661,9.69241,117219.37060483,0
+MUE.US,D,20180507,000000,9.69241,9.75332,9.68468,9.69916,115385.40704335,0
+MUE.US,D,20180508,000000,9.69241,9.70595,9.68468,9.68468,35692.389651809,0
+MUE.US,D,20180509,000000,9.68468,9.69916,9.64123,9.64123,78841.793197567,0
+MUE.US,D,20180510,000000,9.66826,9.69916,9.66826,9.68468,59593.977998734,0
+MUE.US,D,20180511,000000,9.68468,9.70595,9.68468,9.70595,60317.829229379,0
+MUE.US,D,20180514,000000,9.69241,9.71748,9.69145,9.71275,48751.742827282,0
+MUE.US,D,20180515,000000,9.676,9.69916,9.66826,9.676,91340.912444887,0
+MUE.US,D,20180516,000000,9.66826,9.71275,9.66826,9.69241,44548.435037317,0
+MUE.US,D,20180517,000000,9.68468,9.69241,9.65089,9.65089,80182.833746472,0
+MUE.US,D,20180518,000000,9.6335,9.69241,9.6335,9.69241,70421.715434521,0
+MUE.US,D,20180521,000000,9.65862,9.68468,9.65089,9.66826,50864.270024012,0
+MUE.US,D,20180522,000000,9.65862,9.676,9.64123,9.64123,42079.677764276,0
+MUE.US,D,20180523,000000,9.69241,9.69241,9.6644,9.66826,22370.006129293,0
+MUE.US,D,20180524,000000,9.676,9.71275,9.65089,9.70595,192101.21086108,0
+MUE.US,D,20180525,000000,9.72816,9.72816,9.71275,9.72816,47377.56459686,0
+MUE.US,D,20180529,000000,9.74456,9.77067,9.73777,9.76191,87413.061632535,0
+MUE.US,D,20180530,000000,9.74456,9.80438,9.72816,9.78804,102413.04028186,0
+MUE.US,D,20180531,000000,9.77927,9.84785,9.77927,9.84785,65698.560265754,0
+MUE.US,D,20180601,000000,9.83918,9.83918,9.79489,9.83918,80959.498157034,0
+MUE.US,D,20180604,000000,9.83445,9.84785,9.80438,9.81986,95543.184682304,0
+MUE.US,D,20180605,000000,9.81986,9.84785,9.80438,9.80438,60677.165963332,0
+MUE.US,D,20180606,000000,9.79489,9.83918,9.77067,9.77927,85157.628184261,0
+MUE.US,D,20180607,000000,9.79489,9.8132,9.76191,9.78804,78572.54953524,0
+MUE.US,D,20180608,000000,9.78804,9.79489,9.76191,9.77927,79588.426584255,0
+MUE.US,D,20180611,000000,9.77927,9.81986,9.75332,9.81986,56420.009440901,0
+MUE.US,D,20180612,000000,9.81986,9.82661,9.71845,9.72816,113925.27795149,0
+MUE.US,D,20180613,000000,9.72816,9.76971,9.71275,9.72816,124394.71420586,0
+MUE.US,D,20180614,000000,9.72816,9.73777,9.69916,9.69916,97430.996976244,0
+MUE.US,D,20180615,000000,9.69916,9.71845,9.69916,9.71275,66286.754112686,0
+MUE.US,D,20180618,000000,9.70595,9.77927,9.70595,9.75332,115623.58412926,0
+MUE.US,D,20180619,000000,9.75332,9.79193,9.75332,9.75332,30941.274564263,0
+MUE.US,D,20180620,000000,9.75332,9.77067,9.73777,9.77067,48002.002782952,0
+MUE.US,D,20180621,000000,9.77067,9.77067,9.72816,9.75332,60275.371574934,0
+MUE.US,D,20180622,000000,9.74456,9.76191,9.74456,9.75332,67701.318892459,0
+MUE.US,D,20180625,000000,9.74456,9.77067,9.74456,9.75801,25470.450456259,0
+MUE.US,D,20180626,000000,9.76191,9.77067,9.71275,9.73777,79503.511275366,0
+MUE.US,D,20180627,000000,9.77927,9.77927,9.72816,9.77067,70068.592015854,0
+MUE.US,D,20180628,000000,9.78804,9.78804,9.76191,9.77067,46938.490316755,0
+MUE.US,D,20180629,000000,9.76191,9.83543,9.76191,9.83543,62910.852808109,0
+MUE.US,D,20180702,000000,9.80438,9.89234,9.80438,9.82661,145412.28870824,0
+MUE.US,D,20180703,000000,9.83543,9.86712,9.81986,9.84018,40765.561581606,0
+MUE.US,D,20180705,000000,9.84018,9.84882,9.78804,9.80438,86604.295093002,0
+MUE.US,D,20180706,000000,9.77067,9.82661,9.76191,9.82661,116600.11018148,0
+MUE.US,D,20180709,000000,9.8132,9.84018,9.76092,9.79489,86587.726252243,0
+MUE.US,D,20180710,000000,9.77927,9.80438,9.75332,9.79489,63834.565680405,0
+MUE.US,D,20180711,000000,9.79489,9.8132,9.77927,9.78804,79043.725944313,0
+MUE.US,D,20180712,000000,9.78804,9.89234,9.78804,9.89234,167758.47712895,0
+MUE.US,D,20180713,000000,9.84882,9.88464,9.83543,9.83543,59726.528724804,0
+MUE.US,D,20180716,000000,9.84018,9.84882,9.82661,9.83543,44643.705871679,0
+MUE.US,D,20180717,000000,9.83543,9.87598,9.83543,9.83543,34113.172017,0
+MUE.US,D,20180718,000000,9.84018,9.90194,9.84018,9.90194,95409.598403686,0
+MUE.US,D,20180719,000000,9.90194,9.96169,9.89897,9.96169,50323.71159426,0
+MUE.US,D,20180720,000000,9.95425,9.99185,9.92715,9.99185,49344.078884404,0
+MUE.US,D,20180723,000000,9.99185,9.99185,9.97062,9.99185,39308.539147389,0
+MUE.US,D,20180724,000000,9.99185,10.0197,9.95425,10.0197,47650.950469378,0
+MUE.US,D,20180725,000000,10.0101,10.0547,10.0101,10.0285,44183.920540626,0
+MUE.US,D,20180726,000000,10.0372,10.0547,10.0013,10.0197,90473.119410152,0
+MUE.US,D,20180727,000000,10.0101,10.0197,9.98487,10.0013,41526.692703955,0
+MUE.US,D,20180730,000000,9.99185,10.0448,9.9773,10.0207,60995.080595389,0
+MUE.US,D,20180731,000000,10.0101,10.0197,9.9782,9.9782,72603.624651929,0
+MUE.US,D,20180801,000000,9.97062,9.97909,9.93291,9.93291,87366.461767903,0
+MUE.US,D,20180802,000000,9.93291,9.9765,9.92715,9.92715,35845.651428827,0
+MUE.US,D,20180803,000000,9.90876,9.99185,9.90194,9.90194,33376.894155787,0
+MUE.US,D,20180806,000000,9.90194,9.93847,9.90194,9.90876,29275.070515469,0
+MUE.US,D,20180807,000000,9.90194,9.95425,9.88464,9.90194,35920.211212242,0
+MUE.US,D,20180808,000000,9.90194,10.0101,9.84882,9.89234,68199.419667766,0
+MUE.US,D,20180809,000000,9.90194,9.90194,9.83543,9.83543,24833.585639599,0
+MUE.US,D,20180810,000000,9.84882,9.93291,9.84882,9.93291,25528.441398915,0
+MUE.US,D,20180813,000000,9.96169,9.9782,9.91735,9.93677,63190.451995911,0
+MUE.US,D,20180814,000000,9.92715,9.95425,9.87598,9.90194,65964.697270441,0
+MUE.US,D,20180815,000000,9.90876,9.91735,9.90194,9.90876,18316.853458707,0
+MUE.US,D,20180816,000000,9.90194,9.90194,9.87598,9.87874,49003.382096302,0
+MUE.US,D,20180817,000000,9.87598,9.91735,9.87598,9.90194,38836.327185767,0
+MUE.US,D,20180820,000000,9.90194,9.92715,9.89234,9.90194,43570.873432555,0
+MUE.US,D,20180821,000000,9.88464,9.92715,9.88464,9.88464,53388.947134614,0
+MUE.US,D,20180822,000000,9.90876,9.9474,9.88464,9.9474,35954.384446306,0
+MUE.US,D,20180823,000000,9.92715,9.93847,9.84882,9.87686,60808.681136853,0
+MUE.US,D,20180824,000000,9.85847,9.90776,9.85847,9.88464,27062.094721639,0
+MUE.US,D,20180827,000000,9.87598,9.87774,9.84018,9.84018,45183.228748884,0
+MUE.US,D,20180828,000000,9.84018,9.85847,9.82565,9.82565,63443.126817481,0
+MUE.US,D,20180829,000000,9.83445,9.87598,9.81888,9.86712,71836.280214294,0
+MUE.US,D,20180830,000000,9.85847,9.90194,9.81888,9.90194,68466.592225,0
+MUE.US,D,20180831,000000,9.86712,9.90876,9.84882,9.90876,78349.905737544,0
+MUE.US,D,20180904,000000,9.91735,9.91735,9.85847,9.87598,66348.887265533,0
+MUE.US,D,20180905,000000,9.86712,9.86712,9.83445,9.84882,67502.492803354,0
+MUE.US,D,20180906,000000,9.83445,9.86712,9.81888,9.83445,40115.234581827,0
+MUE.US,D,20180907,000000,9.82565,9.89234,9.82565,9.84882,79040.619286671,0
+MUE.US,D,20180910,000000,9.84018,9.87598,9.84018,9.87598,74117.602476252,0
+MUE.US,D,20180911,000000,9.84882,9.87598,9.83445,9.83445,39529.111839989,0
+MUE.US,D,20180912,000000,9.82565,9.84018,9.81222,9.81222,51250.531124199,0
+MUE.US,D,20180913,000000,9.84018,9.84018,9.79388,9.80341,60793.147848642,0
+MUE.US,D,20180914,000000,9.7773,9.80341,9.75235,9.75235,41873.602807339,0
+MUE.US,D,20180917,000000,9.72621,9.74649,9.68951,9.69627,56089.668178276,0
+MUE.US,D,20180918,000000,9.68951,9.68951,9.63833,9.64799,37284.033917189,0
+MUE.US,D,20180919,000000,9.62964,9.65571,9.6026,9.6026,119744.04771544,0
+MUE.US,D,20180920,000000,9.62094,9.65571,9.58908,9.65571,148489.95087916,0
+MUE.US,D,20180921,000000,9.63833,9.67502,9.62964,9.63833,73970.554014519,0
+MUE.US,D,20180924,000000,9.57267,9.6026,9.53405,9.56881,102167.61432813,0
+MUE.US,D,20180925,000000,9.51569,9.58908,9.51569,9.5437,63120.034422688,0
+MUE.US,D,20180926,000000,9.5437,9.62964,9.5437,9.62964,78637.789345725,0
+MUE.US,D,20180927,000000,9.63833,9.71748,9.61227,9.71748,116094.76053832,0
+MUE.US,D,20180928,000000,9.68178,9.81888,9.68178,9.81888,134974.95458284,0
+MUE.US,D,20181001,000000,9.80341,9.81222,9.75235,9.81222,63159.385419489,0
+MUE.US,D,20181002,000000,9.79388,9.81222,9.73582,9.7861,72692.682171006,0
+MUE.US,D,20181003,000000,9.73582,9.76971,9.57267,9.59681,101889.05069288,0
+MUE.US,D,20181004,000000,9.55335,9.62964,9.46644,9.46644,107444.79010978,0
+MUE.US,D,20181005,000000,9.42878,9.45775,9.37566,9.39209,76945.696483249,0
+MUE.US,D,20181008,000000,9.36118,9.42878,9.31387,9.32932,57066.19423049,0
+MUE.US,D,20181009,000000,9.33898,9.36987,9.24048,9.32932,118951.85001667,0
+MUE.US,D,20181010,000000,9.2907,9.36118,9.26462,9.36118,261721.40862391,0
+MUE.US,D,20181011,000000,9.33898,9.37566,9.33898,9.35539,84345.754987087,0
+MUE.US,D,20181012,000000,9.39209,9.43651,9.33898,9.37566,88006.433242205,0
+MUE.US,D,20181015,000000,9.35539,9.36987,9.282,9.29744,87916.340170579,0
+MUE.US,D,20181016,000000,9.30614,9.32932,9.282,9.31387,98200.412518976,0
+MUE.US,D,20181017,000000,9.32932,9.33898,9.30614,9.32354,91245.641610523,0
+MUE.US,D,20181018,000000,9.32932,9.36987,9.29744,9.32354,74323.677433189,0
+MUE.US,D,20181019,000000,9.32354,9.34669,9.26462,9.2907,52759.331185783,0
+MUE.US,D,20181022,000000,9.282,9.33898,9.26462,9.282,66606.739849841,0
+MUE.US,D,20181023,000000,9.25689,9.29744,9.25689,9.26462,215248.91695348,0
+MUE.US,D,20181024,000000,9.32354,9.32354,9.26462,9.30614,97820.364734073,0
+MUE.US,D,20181025,000000,9.282,9.37566,9.24917,9.24917,180918.27890152,0
+MUE.US,D,20181026,000000,9.26462,9.3013,9.24917,9.2733,88162.801676864,0
+MUE.US,D,20181029,000000,9.2733,9.28297,9.25399,9.25689,163241.39691712,0
+MUE.US,D,20181030,000000,9.23951,9.2907,9.21827,9.25689,144555.88675153,0
+MUE.US,D,20181031,000000,9.22116,9.29744,9.22116,9.2733,170789.53943524,0
+MUE.US,D,20181101,000000,9.30614,9.40175,9.2878,9.40175,150596.26476062,0
+MUE.US,D,20181102,000000,9.37566,9.44423,9.32932,9.44423,135969.08502835,0
+MUE.US,D,20181105,000000,9.50894,9.52632,9.45872,9.52632,60889.454235552,0
+MUE.US,D,20181106,000000,9.45872,9.56976,9.45872,9.51665,126543.48574176,0
+MUE.US,D,20181107,000000,9.56109,9.56976,9.45099,9.4761,157059.14820905,0
+MUE.US,D,20181108,000000,9.4761,9.53499,9.4761,9.50023,119206.59594332,0
+MUE.US,D,20181109,000000,9.55432,9.61322,9.50023,9.58908,217655.54107367,0
+MUE.US,D,20181112,000000,9.61322,9.82857,9.58136,9.82084,260906.42876909,0
+MUE.US,D,20181113,000000,9.82084,9.85178,9.77067,9.85178,253386.24616973,0
+MUE.US,D,20181114,000000,9.89521,9.89521,9.77067,9.80438,216756.68146253,0
+MUE.US,D,20181115,000000,9.8132,9.8363,9.76191,9.76191,67165.938225444,0
+MUE.US,D,20181116,000000,9.79577,9.82084,9.73679,9.82084,92545.260057533,0
+MUE.US,D,20181119,000000,9.8132,9.8132,9.72721,9.77067,42859.44883248,0
+MUE.US,D,20181120,000000,9.71275,9.75332,9.62964,9.62964,105008.1349657,0
+MUE.US,D,20181121,000000,9.63931,9.68275,9.56881,9.62094,55710.65594592,0
+MUE.US,D,20181123,000000,9.64896,9.68275,9.59681,9.65669,36748.653250175,0
+MUE.US,D,20181126,000000,9.66633,9.76191,9.58039,9.62094,89187.998698806,0
+MUE.US,D,20181127,000000,9.6026,9.75332,9.6026,9.68275,69358.202968325,0
+MUE.US,D,20181128,000000,9.676,9.75332,9.676,9.70982,55955.046347112,0
+MUE.US,D,20181129,000000,9.73679,9.82857,9.73679,9.79577,138145.81648302,0
+MUE.US,D,20181130,000000,9.71275,9.79577,9.71275,9.78804,93617.056944108,0
+MUE.US,D,20181203,000000,9.8132,9.87874,9.77927,9.77927,132928.70274915,0
+MUE.US,D,20181204,000000,9.8132,9.85178,9.78804,9.8363,156544.47859297,0
+MUE.US,D,20181206,000000,9.82084,9.86043,9.78804,9.78804,146491.33446266,0
+MUE.US,D,20181207,000000,9.75332,9.86043,9.71275,9.72721,108817.93278764,0
+MUE.US,D,20181210,000000,9.72721,9.80438,9.72721,9.79577,82532.50247656,0
+MUE.US,D,20181211,000000,9.80438,9.80438,9.64896,9.64896,114677.08910093,0
+MUE.US,D,20181212,000000,9.65669,9.66152,9.53212,9.56881,234401.46131793,0
+MUE.US,D,20181213,000000,9.53212,9.58039,9.50604,9.51473,140795.79545186,0
+MUE.US,D,20181214,000000,9.52343,9.56881,9.47322,9.55142,133203.12417421,0
+MUE.US,D,20181217,000000,9.49057,9.51473,9.4568,9.4568,233744.92100289,0
+MUE.US,D,20181218,000000,9.49057,9.51473,9.41815,9.43457,165987.68227285,0
+MUE.US,D,20181219,000000,9.41815,9.48287,9.41815,9.44134,102113.76559566,0
+MUE.US,D,20181220,000000,9.4568,9.50604,9.41815,9.4568,282866.35608961,0
+MUE.US,D,20181221,000000,9.43457,9.52343,9.41815,9.4983,151633.88841313,0
+MUE.US,D,20181224,000000,9.57267,9.57267,9.47322,9.55142,134251.1033522,0
+MUE.US,D,20181226,000000,9.51473,9.58908,9.47803,9.53212,162111.60908788,0
+MUE.US,D,20181227,000000,9.4645,9.56011,9.41815,9.42782,196841.97042314,0
+MUE.US,D,20181228,000000,9.43457,9.49057,9.41815,9.49057,180445.03138736,0
+MUE.US,D,20181231,000000,9.4568,9.4983,9.4481,9.4568,248892.98366651,0
+MUE.US,D,20190102,000000,9.47322,9.66633,9.47322,9.65669,68040.980128011,0
+MUE.US,D,20190103,000000,9.66633,9.76287,9.66633,9.76287,47041.010018949,0
+MUE.US,D,20190104,000000,9.75421,9.76287,9.66633,9.71748,52708.58911096,0
+MUE.US,D,20190107,000000,9.76287,9.8132,9.76287,9.79665,55995.432896461,0
+MUE.US,D,20190108,000000,9.79665,9.86142,9.79665,9.82173,60313.687019188,0
+MUE.US,D,20190109,000000,9.77927,9.87008,9.77927,9.85277,63537.362099295,0
+MUE.US,D,20190110,000000,9.80537,9.9126,9.80537,9.86142,58791.424774486,0
+MUE.US,D,20190111,000000,9.86142,9.93579,9.86142,9.8874,115804.80582504,0
+MUE.US,D,20190114,000000,9.8962,9.91922,9.84982,9.8962,24885.36326697,0
+MUE.US,D,20190115,000000,9.86142,9.92219,9.86142,9.8874,81355.079230147,0
+MUE.US,D,20190116,000000,9.87008,9.9126,9.87008,9.9126,93383.022068392,0
+MUE.US,D,20190117,000000,9.8962,9.91825,9.85277,9.8874,67089.307336936,0
+MUE.US,D,20190118,000000,9.86142,9.9126,9.82955,9.8962,60032.016726291,0
+MUE.US,D,20190122,000000,9.90391,9.90391,9.84303,9.84303,25919.88026184,0
+MUE.US,D,20190123,000000,9.84303,9.93102,9.82955,9.93102,202738.40662813,0
+MUE.US,D,20190124,000000,9.93579,10.0611,9.91735,9.98986,235266.14769504,0
+MUE.US,D,20190125,000000,9.96763,9.9765,9.93579,9.93579,61991.282146003,0
+MUE.US,D,20190128,000000,9.9126,9.93579,9.87008,9.8962,117481.36539932,0
+MUE.US,D,20190129,000000,9.87971,9.90391,9.84303,9.87008,104793.77558838,0
+MUE.US,D,20190130,000000,9.85277,9.8874,9.8372,9.85277,116005.70301925,0
+MUE.US,D,20190131,000000,9.87971,9.94343,9.87971,9.94343,127855.53081935,0
+MUE.US,D,20190201,000000,9.9765,9.9765,9.92219,9.9765,80484.179537769,0
+MUE.US,D,20190204,000000,9.95226,10.0091,9.94343,10.0091,43285.060929468,0
+MUE.US,D,20190205,000000,9.98986,10.0372,9.96763,9.98986,129091.98056096,0
+MUE.US,D,20190206,000000,9.95226,10.0372,9.95226,10.0091,73786.225661079,0
+MUE.US,D,20190207,000000,9.9765,10.0611,9.95226,9.95981,47366.173518838,0
+MUE.US,D,20190208,000000,9.95226,10.0275,9.93579,9.99932,66734.112813172,0
+MUE.US,D,20190211,000000,10.0372,10.0547,9.99673,10.0547,40948.854382497,0
+MUE.US,D,20190212,000000,10.0468,10.0468,10.0091,10.0468,52465.234262316,0
+MUE.US,D,20190213,000000,9.99932,10.077,9.98986,10.077,62149.721685758,0
+MUE.US,D,20190214,000000,10.077,10.1608,10.068,10.1608,47481.119851601,0
+MUE.US,D,20190215,000000,10.1357,10.1357,10.0556,10.077,34897.085295394,0
+MUE.US,D,20190219,000000,10.077,10.077,10.0468,10.0611,49762.44211356,0
+MUE.US,D,20190220,000000,10.077,10.077,10.0468,10.077,29920.219752509,0
+MUE.US,D,20190221,000000,10.0372,10.068,10.0275,10.0611,55840.100014348,0
+MUE.US,D,20190222,000000,10.0275,10.0468,10.0275,10.0468,47872.558714524,0
+MUE.US,D,20190225,000000,10.0275,10.0468,9.99932,10.0468,59939.852549571,0
+MUE.US,D,20190226,000000,10.0188,10.1037,9.9765,10.0863,120417.15687126,0
+MUE.US,D,20190227,000000,10.0372,10.1279,10.0372,10.0547,78970.201713447,0
+MUE.US,D,20190228,000000,10.0275,10.0863,10.0275,10.077,41520.479388671,0
+MUE.US,D,20190301,000000,10.1037,10.1037,10.0468,10.0468,26040.004357339,0
+MUE.US,D,20190304,000000,10.0468,10.0611,10.0091,10.0468,36897.772817003,0
+MUE.US,D,20190305,000000,10.0275,10.1105,10.0275,10.068,92915.987869507,0
+MUE.US,D,20190306,000000,10.0611,10.1105,10.0611,10.1105,21693.790315832,0
+MUE.US,D,20190307,000000,10.1357,10.1917,10.1183,10.1917,55177.346384003,0
+MUE.US,D,20190308,000000,10.1608,10.1994,10.1608,10.1608,12671.020970191,0
+MUE.US,D,20190311,000000,10.3259,10.3259,10.1858,10.2873,96722.679033811,0
+MUE.US,D,20190312,000000,10.2873,10.3085,10.2698,10.2949,96845.909786954,0
+MUE.US,D,20190313,000000,10.2515,10.3085,10.242,10.2949,43014.781714594,0
+MUE.US,D,20190314,000000,10.2786,10.3085,10.2341,10.2341,65198.388385353,0
+MUE.US,D,20190315,000000,10.242,10.2873,10.1174,10.1174,75053.741979118,0
+MUE.US,D,20190318,000000,10.0942,10.1174,10.0602,10.068,127354.3233864,0
+MUE.US,D,20190319,000000,10.1174,10.1174,10.071,10.1105,62314.374540797,0
+MUE.US,D,20190320,000000,10.1174,10.1665,10.1105,10.1511,83664.361410887,0
+MUE.US,D,20190321,000000,10.1511,10.1763,10.1511,10.1598,81276.377236544,0
+MUE.US,D,20190322,000000,10.1994,10.2169,10.1511,10.1994,113444.7815695,0
+MUE.US,D,20190325,000000,10.2341,10.2341,10.1763,10.1848,48174.940058371,0
+MUE.US,D,20190326,000000,10.1675,10.2311,10.1675,10.2244,59292.632207436,0
+MUE.US,D,20190327,000000,10.2169,10.2515,10.1917,10.2079,49854.606290279,0
+MUE.US,D,20190328,000000,10.2169,10.242,10.2079,10.2216,69834.557140138,0
+MUE.US,D,20190329,000000,10.1994,10.2698,10.1848,10.2698,71975.044255647,0
+MUE.US,D,20190401,000000,10.2515,10.2698,10.1848,10.2698,90067.182811564,0
+MUE.US,D,20190402,000000,10.2698,10.2698,10.2079,10.2244,166930.03509101,0
+MUE.US,D,20190403,000000,10.1994,10.2612,10.1994,10.242,34421.766676129,0
+MUE.US,D,20190404,000000,10.2341,10.2698,10.1848,10.1917,45560.169876144,0
+MUE.US,D,20190405,000000,10.1917,10.2612,10.1433,10.1763,38824.936107745,0
+MUE.US,D,20190408,000000,10.2169,10.2244,10.1511,10.1994,66919.476719159,0
+MUE.US,D,20190409,000000,10.2079,10.2079,10.1675,10.2079,72219.434656838,0
+MUE.US,D,20190410,000000,10.2079,10.2302,10.2079,10.2244,45313.708369857,0
+MUE.US,D,20190411,000000,10.2079,10.2244,10.2079,10.2079,34337.886919789,0
+MUE.US,D,20190412,000000,10.1994,10.2169,10.1848,10.1917,36539.471635596,0
+MUE.US,D,20190415,000000,10.2079,10.2079,10.1763,10.1848,69422.407226265,0
+MUE.US,D,20190416,000000,10.1848,10.1848,10.1105,10.1433,74034.75827246,0
+MUE.US,D,20190417,000000,10.1511,10.1848,10.1482,10.1714,53286.427432419,0
+MUE.US,D,20190418,000000,10.1675,10.2274,10.1433,10.1511,117080.60656347,0
+MUE.US,D,20190422,000000,10.1347,10.1511,10.1174,10.1174,50492.506659488,0
+MUE.US,D,20190423,000000,10.1347,10.1347,10.1018,10.1174,49816.290846025,0
+MUE.US,D,20190424,000000,10.1347,10.1675,10.1174,10.1269,78307.4480831,0
+MUE.US,D,20190425,000000,10.1598,10.1848,10.1347,10.1848,124121.32833336,0
+MUE.US,D,20190426,000000,10.1848,10.2079,10.1598,10.1994,82657.804334796,0
+MUE.US,D,20190429,000000,10.2244,10.2244,10.1675,10.1675,77873.551565732,0
+MUE.US,D,20190430,000000,10.1763,10.2244,10.1511,10.1994,126464.78374816,0
+MUE.US,D,20190501,000000,10.2244,10.2244,10.1675,10.1994,75777.593209761,0
+MUE.US,D,20190502,000000,10.1848,10.2235,10.1675,10.1917,103833.81837692,0
+MUE.US,D,20190503,000000,10.1848,10.2698,10.1848,10.2169,94704.387118896,0
+MUE.US,D,20190506,000000,10.2244,10.2515,10.1994,10.2254,55435.198968308,0
+MUE.US,D,20190507,000000,10.2169,10.2515,10.2079,10.2244,87693.696372884,0
+MUE.US,D,20190508,000000,10.2515,10.3008,10.2169,10.3008,80853.871797198,0
+MUE.US,D,20190509,000000,10.3008,10.3085,10.2341,10.2777,125216.94292854,0
+MUE.US,D,20190510,000000,10.2341,10.2949,10.2341,10.2698,45635.765212106,0
+MUE.US,D,20190513,000000,10.2698,10.3008,10.242,10.3008,97448.60136955,0
+MUE.US,D,20190514,000000,10.3182,10.3182,10.2786,10.2949,36677.200124404,0
+MUE.US,D,20190515,000000,10.3008,10.3366,10.2949,10.3008,44573.288298456,0
+MUE.US,D,20190516,000000,10.2786,10.3268,10.2786,10.3085,35214.999927452,0
+MUE.US,D,20190517,000000,10.3085,10.3606,10.2949,10.3606,91301.561448085,0
+MUE.US,D,20190520,000000,10.3781,10.3781,10.2949,10.3008,56107.272571582,0
+MUE.US,D,20190521,000000,10.2873,10.3008,10.2515,10.2612,74109.318055873,0
+MUE.US,D,20190522,000000,10.242,10.3539,10.242,10.2873,116128.9337724,0
+MUE.US,D,20190523,000000,10.3443,10.3443,10.2786,10.3008,83999.88043625,0
+MUE.US,D,20190524,000000,10.3366,10.3606,10.2786,10.3606,68264.659478254,0
+MUE.US,D,20190528,000000,10.3868,10.3868,10.3539,10.3868,73561.510758289,0
+MUE.US,D,20190529,000000,10.3443,10.4187,10.3182,10.3781,81872.855503855,0
+MUE.US,D,20190530,000000,10.3781,10.3858,10.3366,10.3606,46249.847872722,0
+MUE.US,D,20190531,000000,10.4031,10.4031,10.3606,10.3868,60769.330140051,0
+MUE.US,D,20190603,000000,10.435,10.435,10.3606,10.4031,43549.126829061,0
+MUE.US,D,20190604,000000,10.4031,10.4187,10.3539,10.4187,49855.641842827,0
+MUE.US,D,20190605,000000,10.4187,10.4631,10.3781,10.3868,67854.580669476,0
+MUE.US,D,20190606,000000,10.4031,10.4187,10.3781,10.4031,31803.88983626,0
+MUE.US,D,20190607,000000,10.4031,10.4726,10.4031,10.4631,60004.056807511,0
+MUE.US,D,20190610,000000,10.4631,10.4716,10.4273,10.4716,49668.206831744,0
+MUE.US,D,20190611,000000,10.4631,10.4631,10.4187,10.4273,29155.981972517,0
+MUE.US,D,20190612,000000,10.4273,10.4437,10.4031,10.4107,52727.229056814,0
+MUE.US,D,20190613,000000,10.4187,10.4804,10.4031,10.4631,58842.16684931,0
+MUE.US,D,20190614,000000,10.4273,10.4804,10.4187,10.4631,33196.708012536,0
+MUE.US,D,20190617,000000,10.435,10.4716,10.4187,10.435,47484.226509243,0
+MUE.US,D,20190618,000000,10.4881,10.4959,10.4031,10.4031,70193.893874091,0
+MUE.US,D,20190619,000000,10.4437,10.4641,10.4031,10.4437,47630.239418429,0
+MUE.US,D,20190620,000000,10.4881,10.5452,10.4187,10.5259,92183.852218484,0
+MUE.US,D,20190621,000000,10.5141,10.5867,10.5141,10.5452,93121.027273895,0
+MUE.US,D,20190624,000000,10.6398,10.6398,10.5798,10.6321,111821.03517516,0
+MUE.US,D,20190625,000000,10.6049,10.633,10.5953,10.6232,41405.533055908,0
+MUE.US,D,20190626,000000,10.5867,10.6321,10.5867,10.5867,23059.684125875,0
+MUE.US,D,20190627,000000,10.6321,10.6398,10.5304,10.6321,92441.70480279,0
+MUE.US,D,20190628,000000,10.6321,10.6398,10.5953,10.6321,32405.545866309,0
+MUE.US,D,20190701,000000,10.5867,10.6551,10.5867,10.6321,54151.113809511,0
+MUE.US,D,20190702,000000,10.5798,10.6493,10.5634,10.6398,39636.809304919,0
+MUE.US,D,20190703,000000,10.5953,10.6811,10.5867,10.6147,40360.660535565,0
+MUE.US,D,20190705,000000,10.5798,10.6049,10.5452,10.5867,19592.654197123,0
+MUE.US,D,20190708,000000,10.5867,10.6232,10.5304,10.5537,75366.478848437,0
+MUE.US,D,20190709,000000,10.5141,10.5704,10.5141,10.5452,60558.077420377,0
+MUE.US,D,20190710,000000,10.5537,10.6649,10.5537,10.6649,102428.57357007,0
+MUE.US,D,20190711,000000,10.6147,10.6986,10.6049,10.6232,43358.585160335,0
+MUE.US,D,20190712,000000,10.6551,10.6986,10.6339,10.6986,29721.393663406,0
+MUE.US,D,20190715,000000,10.6493,10.7084,10.6493,10.6649,27215.356498658,0
+MUE.US,D,20190716,000000,10.6649,10.6986,10.6649,10.6986,26639.589282293,0
+MUE.US,D,20190717,000000,10.6735,10.6811,10.6398,10.6649,70236.351528535,0
+MUE.US,D,20190718,000000,10.6493,10.6649,10.6321,10.6398,44255.373666399,0
+MUE.US,D,20190719,000000,10.6147,10.69,10.6049,10.6321,36542.578293239,0
+MUE.US,D,20190722,000000,10.6551,10.6986,10.6049,10.69,71287.437364163,0
+MUE.US,D,20190723,000000,10.6735,10.69,10.6321,10.6735,35442.821487884,0
+MUE.US,D,20190724,000000,10.6649,10.6966,10.6493,10.6811,29470.78994693,0
+MUE.US,D,20190725,000000,10.6986,10.7084,10.6551,10.69,23054.506363137,0
+MUE.US,D,20190726,000000,10.6649,10.6986,10.6493,10.6735,37367.91367353,0
+MUE.US,D,20190729,000000,10.6649,10.718,10.6493,10.6986,54687.530029074,0
+MUE.US,D,20190730,000000,10.6649,10.7354,10.6649,10.69,60746.547984008,0
+MUE.US,D,20190731,000000,10.69,10.7421,10.69,10.7421,29854.979942022,0
+MUE.US,D,20190801,000000,10.7421,10.8329,10.7316,10.7836,84880.100101553,0
+MUE.US,D,20190802,000000,10.7836,10.8675,10.7836,10.799,61568.776706657,0
+MUE.US,D,20190805,000000,10.799,10.9206,10.799,10.8503,83874.578578012,0
+MUE.US,D,20190806,000000,10.8503,10.8841,10.8329,10.8675,31707.583449351,0
+MUE.US,D,20190807,000000,10.8552,10.9391,10.8136,10.8136,59890.146027296,0
+MUE.US,D,20190808,000000,10.8136,10.9305,10.8136,10.9305,26366.203409775,0
+MUE.US,D,20190809,000000,10.8764,10.9206,10.8764,10.9206,5675.8635123906,0
+MUE.US,D,20190812,000000,10.9305,11.0204,10.9305,10.9305,37786.276902687,0
+MUE.US,D,20190813,000000,11.0134,11.0134,10.9391,10.9468,45956.786501805,0
+MUE.US,D,20190814,000000,10.9468,11.0046,10.9468,10.9892,23420.056412375,0
+MUE.US,D,20190815,000000,10.9391,11.0046,10.9391,10.9892,20077.292789314,0
+MUE.US,D,20190816,000000,10.973,11.0204,10.973,11.0134,23383.812073216,0
+MUE.US,D,20190819,000000,10.9892,11.0368,10.9892,11.0368,27981.665383745,0
+MUE.US,D,20190820,000000,11.0204,11.0433,10.9982,11.0134,12500.154799866,0
+MUE.US,D,20190821,000000,10.9892,11.0046,10.9468,10.9547,48506.316873543,0
+MUE.US,D,20190822,000000,10.9468,10.973,10.9468,10.973,25801.827271434,0
+MUE.US,D,20190823,000000,10.9547,10.973,10.9305,10.9468,21400.728944912,0
+MUE.US,D,20190826,000000,10.9391,10.9468,10.9206,10.9305,17681.024194592,0
+MUE.US,D,20190827,000000,10.9391,10.9892,10.9391,10.9468,26973.037202561,0
+MUE.US,D,20190828,000000,10.9641,10.9892,10.9391,10.9477,24504.279929521,0
+MUE.US,D,20190829,000000,10.9391,10.9547,10.9305,10.9391,24409.009095158,0
+MUE.US,D,20190830,000000,10.9305,10.9641,10.9121,10.9641,27045.525880881,0
+MUE.US,D,20190903,000000,10.973,10.9806,10.9305,10.973,36923.661630689,0
+MUE.US,D,20190904,000000,10.9391,10.9806,10.9391,10.973,25433.170564554,0
+MUE.US,D,20190905,000000,10.9391,10.9547,10.8675,10.9023,45805.59582988,0
+MUE.US,D,20190906,000000,10.8415,10.9468,10.8415,10.8675,46242.599004891,0
+MUE.US,D,20190909,000000,10.8415,10.885,10.8369,10.8764,54077.589578645,0
+MUE.US,D,20190910,000000,10.8927,10.8927,10.8415,10.8589,37626.801810385,0
+MUE.US,D,20190911,000000,10.8136,10.8503,10.7981,10.8329,79077.899178378,0
+MUE.US,D,20190912,000000,10.8078,10.8503,10.7672,10.7826,57317.833499512,0
+MUE.US,D,20190913,000000,10.7672,10.7768,10.6029,10.6213,105555.94226327,0
+MUE.US,D,20190916,000000,10.6378,10.7074,10.6378,10.6581,39781.786661558,0
+MUE.US,D,20190917,000000,10.6811,10.8329,10.6726,10.8329,16499.45873799,0
+MUE.US,D,20190918,000000,10.7585,10.8589,10.7345,10.8589,59066.881752098,0
+MUE.US,D,20190919,000000,10.8589,10.8589,10.7904,10.8415,39056.899878367,0
+MUE.US,D,20190920,000000,10.7904,10.8415,10.7904,10.8329,22753.160571839,0
+MUE.US,D,20190923,000000,10.8329,10.8764,10.8107,10.8415,31318.215691522,0
+MUE.US,D,20190924,000000,10.8764,11.0348,10.8608,10.9216,32425.221364712,0
+MUE.US,D,20190925,000000,10.9315,10.94,10.7759,10.7943,58121.422276308,0
+MUE.US,D,20190926,000000,10.7981,10.8165,10.7759,10.8136,34032.398918301,0
+MUE.US,D,20190927,000000,10.8329,10.8841,10.8136,10.8329,27245.387522532,0
+MUE.US,D,20190930,000000,10.8415,10.8927,10.8183,10.8927,52492.158628551,0
+MUE.US,D,20191001,000000,10.8764,10.94,10.8136,10.9315,31171.167229788,0
+MUE.US,D,20191002,000000,10.9121,10.9517,10.9121,10.9121,25188.780163364,0
+MUE.US,D,20191003,000000,10.9216,10.9788,10.9121,10.9121,20080.399446956,0
+MUE.US,D,20191004,000000,10.9902,10.9902,10.9216,10.9477,31153.562836483,0
+MUE.US,D,20191007,000000,10.9815,10.9992,10.9216,10.9216,90413.0573624,0
+MUE.US,D,20191008,000000,10.9477,10.9641,10.9023,10.9315,42125.242076362,0
+MUE.US,D,20191009,000000,10.9023,10.9315,10.9023,10.9121,29877.762098065,0
+MUE.US,D,20191010,000000,10.8841,10.9315,10.8415,10.8764,21095.240943426,0
+MUE.US,D,20191011,000000,10.8415,10.9216,10.8136,10.8675,53504.929019923,0
+MUE.US,D,20191014,000000,10.8589,10.8927,10.8589,10.8841,20087.648314788,0
+MUE.US,D,20191015,000000,10.9023,10.9023,10.7826,10.8136,41341.328797968,0
+MUE.US,D,20191016,000000,10.7904,10.8415,10.7904,10.7981,16535.70307715,0
+MUE.US,D,20191017,000000,10.7904,10.8107,10.7498,10.7498,63568.428675719,0
+MUE.US,D,20191018,000000,10.7498,10.7904,10.7335,10.7672,22408.321573548,0
+MUE.US,D,20191021,000000,10.7759,10.7981,10.718,10.7904,46383.434151339,0
+MUE.US,D,20191022,000000,10.7585,10.8097,10.7585,10.7904,13346.201231107,0
+MUE.US,D,20191023,000000,10.8136,10.8136,10.716,10.7335,43605.046666621,0
+MUE.US,D,20191024,000000,10.7498,10.7914,10.7064,10.7256,17461.487054541,0
+MUE.US,D,20191025,000000,10.7064,10.7411,10.6802,10.7112,14323.762835867,0
+MUE.US,D,20191028,000000,10.7208,10.7217,10.6369,10.6716,51568.445756254,0
+MUE.US,D,20191029,000000,10.6668,10.6668,10.6291,10.6629,31418.66428862,0
+MUE.US,D,20191030,000000,10.6532,10.7335,10.6532,10.7064,41655.101219835,0
+MUE.US,D,20191031,000000,10.7498,10.7672,10.7256,10.7498,93240.115816849,0
+MUE.US,D,20191101,000000,10.7759,10.8078,10.7335,10.7585,34982.000604282,0
+MUE.US,D,20191104,000000,10.716,10.7498,10.716,10.7411,40652.686353936,0
+MUE.US,D,20191105,000000,10.7335,10.7826,10.7256,10.7826,32766.953705357,0
+MUE.US,D,20191106,000000,10.7585,10.8675,10.7498,10.8675,48689.609674437,0
+MUE.US,D,20191107,000000,10.8231,10.8231,10.7498,10.7981,27463.889110037,0
+MUE.US,D,20191108,000000,10.7826,10.8329,10.7672,10.8078,33854.283880145,0
+MUE.US,D,20191111,000000,10.8589,10.8589,10.7498,10.7498,10857.768459665,0
+MUE.US,D,20191112,000000,10.7411,10.7672,10.7411,10.7411,56584.662295941,0
+MUE.US,D,20191113,000000,10.7411,10.8136,10.7411,10.8136,34459.046567836,0
+MUE.US,D,20191114,000000,10.8078,10.8589,10.7904,10.8589,58150.417747636,0
+MUE.US,D,20191115,000000,10.8231,10.8589,10.7904,10.8589,48520.814609209,0
+MUE.US,D,20191118,000000,10.8589,10.8927,10.8415,10.8841,108889.38591341,0
+MUE.US,D,20191119,000000,10.8927,10.9216,10.8415,10.858,143746.08465945,0
+MUE.US,D,20191120,000000,10.8589,10.94,10.8589,10.94,49462.131874809,0
+MUE.US,D,20191121,000000,10.9315,10.9315,10.8329,10.8764,36395.529831505,0
+MUE.US,D,20191122,000000,10.8675,10.8927,10.8329,10.8927,71581.534287629,0
+MUE.US,D,20191125,000000,10.8589,10.8675,10.8329,10.8589,49113.150666329,0
+MUE.US,D,20191126,000000,10.8415,10.8503,10.8231,10.8329,25830.822742762,0
+MUE.US,D,20191127,000000,10.8231,10.8415,10.8231,10.8329,29765.922422943,0
+MUE.US,D,20191129,000000,10.7904,10.8193,10.7904,10.8078,22825.649250159,0
+MUE.US,D,20191202,000000,10.8415,10.8415,10.7498,10.7672,78517.665250225,0
+MUE.US,D,20191203,000000,10.7904,10.8415,10.7672,10.8415,23657.197945733,0
+MUE.US,D,20191204,000000,10.7981,10.8503,10.7981,10.8329,59628.151232798,0
+MUE.US,D,20191205,000000,10.7981,10.8675,10.7981,10.8503,58981.96644321,0
+MUE.US,D,20191206,000000,10.8231,10.8675,10.8231,10.8562,46626.788999983,0
+MUE.US,D,20191209,000000,10.8675,10.8841,10.8503,10.8589,44692.376841409,0
+MUE.US,D,20191210,000000,10.8415,10.8675,10.8415,10.8503,46242.599004891,0
+MUE.US,D,20191211,000000,10.8503,10.8841,10.8503,10.8841,53014.077112448,0
+MUE.US,D,20191212,000000,10.8675,10.9216,10.7904,10.8503,108204.88567958,0
+MUE.US,D,20191213,000000,10.8174,10.8966,10.8174,10.8542,73240.489468591,0
+MUE.US,D,20191216,000000,10.8627,10.8802,10.8097,10.8359,56150.765778573,0
+MUE.US,D,20191217,000000,10.8542,10.8542,10.8271,10.8424,71329.895018606,0
+MUE.US,D,20191218,000000,10.8359,10.8715,10.8097,10.8359,78277.417059224,0
+MUE.US,D,20191219,000000,10.8271,10.8627,10.8174,10.8453,37276.785049357,0
+MUE.US,D,20191220,000000,10.8542,10.8627,10.8097,10.8174,83452.073138666,0
+MUE.US,D,20191223,000000,10.8174,10.8715,10.8097,10.8241,93494.861743513,0
+MUE.US,D,20191224,000000,10.8174,10.8542,10.8097,10.8542,26517.394081699,0
+MUE.US,D,20191226,000000,10.8359,10.8705,10.8271,10.8627,112377.1268931,0
+MUE.US,D,20191227,000000,10.8715,10.8879,10.8174,10.8665,115042.63915016,0
+MUE.US,D,20191230,000000,10.8715,10.8744,10.8359,10.8453,62573.262677651,0
+MUE.US,D,20191231,000000,10.8542,10.8802,10.8396,10.8627,79643.310869268,0
+MUE.US,D,20200102,000000,10.8542,10.916,10.8542,10.8879,53125.916787569,0
+MUE.US,D,20200103,000000,10.8879,10.9507,10.8879,10.916,46614.362369413,0
+MUE.US,D,20200106,000000,10.9353,10.9507,10.9063,10.9063,50013.045830036,0
+MUE.US,D,20200107,000000,10.916,10.9873,10.916,10.9603,43184.612332368,0
+MUE.US,D,20200108,000000,10.969,11.002,10.969,11.002,31706.547896803,0
+MUE.US,D,20200109,000000,10.9873,11.0415,10.9873,11.0115,97357.472745377,0
+MUE.US,D,20200110,000000,11.0194,11.0772,11.0194,11.0772,78026.813342749,0
+MUE.US,D,20200113,000000,11.0683,11.1208,11.0683,11.0849,76110.005577481,0
+MUE.US,D,20200114,000000,11.0849,11.1208,11.0849,11.1024,17946.125646731,0
+MUE.US,D,20200115,000000,11.1208,11.138,11.1024,11.1208,76963.300876554,0
+MUE.US,D,20200116,000000,11.1024,11.1293,11.1024,11.1293,29721.393663406,0
+MUE.US,D,20200117,000000,11.1208,11.1293,11.1024,11.1024,59523.56042551,0
+MUE.US,D,20200121,000000,11.1118,11.1669,11.1109,11.1669,48596.409945169,0
+MUE.US,D,20200122,000000,11.1573,11.1669,11.1293,11.139,65326.796901233,0
+MUE.US,D,20200123,000000,11.1476,11.2191,11.1476,11.2191,86863.183229856,0
+MUE.US,D,20200124,000000,11.2191,11.2752,11.2104,11.2752,69472.113748541,0
+MUE.US,D,20200127,000000,11.2752,11.2752,11.2452,11.2664,18797.349840707,0
+MUE.US,D,20200128,000000,11.2376,11.2607,11.2376,11.2519,28739.689848455,0
+MUE.US,D,20200129,000000,11.2452,11.2664,11.2452,11.2607,40091.416873236,0
+MUE.US,D,20200130,000000,11.2664,11.2924,11.2607,11.2664,13412.476594141,0
+MUE.US,D,20200131,000000,11.2752,11.2894,11.2664,11.2752,19420.752474252,0
+MUE.US,D,20200203,000000,11.2664,11.2848,11.2519,11.2519,46040.666258146,0
+MUE.US,D,20200204,000000,11.2519,11.2588,11.194,11.2191,108328.11643271,0
+MUE.US,D,20200205,000000,11.2452,11.2607,11.2287,11.2452,42770.391313403,0
+MUE.US,D,20200206,000000,11.2607,11.2607,11.2376,11.2452,37624.73070529,0
+MUE.US,D,20200207,000000,11.2376,11.2664,11.2376,11.2607,43199.110068032,0
+MUE.US,D,20200210,000000,11.2519,11.2924,11.2519,11.2924,76100.685604554,0
+MUE.US,D,20200211,000000,11.2848,11.2924,11.2664,11.2664,64593.625697661,0
+MUE.US,D,20200212,000000,11.2752,11.2752,11.2519,11.2664,70013.70773084,0
+MUE.US,D,20200213,000000,11.2645,11.2964,11.2404,11.2964,93166.591585982,0
+MUE.US,D,20200214,000000,11.2838,11.3042,11.2645,11.2886,63786.930263223,0
+MUE.US,D,20200218,000000,11.2886,11.3042,11.2791,11.2964,37986.138544338,0
+MUE.US,D,20200219,000000,11.2886,11.3312,11.2886,11.3312,52344.074614269,0
+MUE.US,D,20200220,000000,11.3475,11.3475,11.3226,11.3226,29356.879166716,0
+MUE.US,D,20200221,000000,11.3312,11.3475,11.3126,11.3312,57199.780509106,0
+MUE.US,D,20200224,000000,11.3572,11.3756,11.3312,11.3756,79728.226178157,0
+MUE.US,D,20200225,000000,11.3572,11.3756,11.3042,11.3475,127782.00658847,0
+MUE.US,D,20200226,000000,11.3572,11.3669,11.3312,11.3669,89468.633439157,0
+MUE.US,D,20200227,000000,11.3572,11.3572,11.2702,11.3475,86516.273126474,0
+MUE.US,D,20200228,000000,11.2559,11.2886,11.2424,11.2559,108785.83065866,0
+MUE.US,D,20200302,000000,11.2886,11.3852,11.2886,11.3475,65443.814339092,0
+MUE.US,D,20200303,000000,11.3949,11.3949,11.2404,11.3388,100130.68246736,0
+MUE.US,D,20200304,000000,11.4818,11.4818,11.3554,11.4046,54941.240403191,0
+MUE.US,D,20200305,000000,11.423,11.423,11.3572,11.3756,49526.33613275,0
+MUE.US,D,20200306,000000,11.3756,11.4905,11.3707,11.4905,33759.013045783,0
+MUE.US,D,20200309,000000,11.4046,11.4575,11.3475,11.3669,645022.89962979,0
+MUE.US,D,20200310,000000,11.3756,11.4403,11.2277,11.2404,81649.176153613,0
+MUE.US,D,20200311,000000,11.2645,11.2645,10.692,10.7373,154505.47562711,0
+MUE.US,D,20200312,000000,10.6213,10.6213,9.65282,10.016,277568.46925702,0
+MUE.US,D,20200313,000000,10.0621,10.4437,10.0225,10.2911,171828.19864029,0
+MUE.US,D,20200316,000000,9.8807,10.1144,9.48672,9.76581,142200.00470615,0
+MUE.US,D,20200317,000000,9.88839,10.0547,9.66344,10.0197,144718.46850149,0
+MUE.US,D,20200318,000000,9.5833,9.76581,8.28649,8.76537,232363.49390463,0
+MUE.US,D,20200319,000000,8.33845,9.05421,8.33845,9.05421,177913.10540892,0
+MUE.US,D,20200320,000000,9.05421,9.79388,9.05421,9.28006,297002.68391439,0
+MUE.US,D,20200323,000000,9.12083,9.16805,8.56499,8.74847,163182.37042192,0
+MUE.US,D,20200324,000000,8.92867,9.19895,8.92046,9.13037,98167.274837457,0
+MUE.US,D,20200325,000000,9.15751,9.81222,9.15751,9.81222,58825.598008551,0
+MUE.US,D,20200326,000000,9.70498,10.4716,9.70498,10.435,104747.17572375,0
+MUE.US,D,20200327,000000,10.3848,10.4485,10.0873,10.4021,88087.206340902,0
+MUE.US,D,20200330,000000,10.4631,10.743,10.4107,10.6359,145580.04822093,0
+MUE.US,D,20200331,000000,10.5906,10.7266,10.3753,10.4437,80368.19765246,0
+MUE.US,D,20200401,000000,10.3317,10.3317,10.1057,10.1588,58401.021464109,0
+MUE.US,D,20200402,000000,10.0873,10.0873,9.76581,9.89797,69646.086576508,0
+MUE.US,D,20200403,000000,9.80341,9.85178,9.66344,9.66344,68438.632306219,0
+MUE.US,D,20200406,000000,9.7746,9.96367,9.7746,9.83543,61695.114117441,0
+MUE.US,D,20200407,000000,9.97351,10.0621,9.90688,9.9484,82002.299572284,0
+MUE.US,D,20200408,000000,9.87106,10.1937,9.87106,10.1753,71311.255072752,0
+MUE.US,D,20200409,000000,11.1891,11.1891,10.2815,10.6716,142399.86634783,0
+MUE.US,D,20200413,000000,10.7846,10.7846,10.4706,10.5333,88088.241893449,0
+MUE.US,D,20200414,000000,10.7876,10.7876,10.4755,10.6137,41989.584692651,0
+MUE.US,D,20200415,000000,10.4843,10.5481,10.439,10.5026,48224.646580647,0
+MUE.US,D,20200416,000000,10.5289,10.5289,10.4051,10.5289,43216.71446134,0
+MUE.US,D,20200417,000000,10.6321,10.6668,10.439,10.5289,48540.490107609,0
+MUE.US,D,20200420,000000,10.6137,10.6137,10.4301,10.5111,48206.006634793,0
+MUE.US,D,20200421,000000,10.4476,10.5363,10.4234,10.5111,48257.784262163,0
+MUE.US,D,20200422,000000,10.4843,10.5363,10.4476,10.5026,41860.140624224,0
+MUE.US,D,20200423,000000,10.4716,10.4716,10.3065,10.3075,27112.836796462,0
+MUE.US,D,20200424,000000,10.2767,10.2767,10.0981,10.2476,42871.875463049,0
+MUE.US,D,20200427,000000,10.2293,10.2293,9.87204,9.90776,89147.612149458,0
+MUE.US,D,20200428,000000,9.9755,10.0498,9.89037,9.95792,94786.195770141,0
+MUE.US,D,20200429,000000,9.9755,10.1782,9.9755,10.04,143558.64964837,0
+MUE.US,D,20200430,000000,9.98308,10.1521,9.98308,10.1442,114743.36446396,0
+MUE.US,D,20200501,000000,10.1521,10.2381,10.0991,10.2208,42347.885874056,0
+MUE.US,D,20200504,000000,10.2612,10.2844,10.2119,10.2844,12387.279572198,0
+MUE.US,D,20200505,000000,10.2844,10.5614,10.2844,10.4669,53952.287720408,0
+MUE.US,D,20200506,000000,10.4843,10.4843,10.4137,10.4137,52411.385529852,0
+MUE.US,D,20200507,000000,10.4843,10.4843,10.2476,10.4669,96618.088226522,0
+MUE.US,D,20200508,000000,10.4301,10.4843,10.4147,10.4476,37899.152130353,0
+MUE.US,D,20200511,000000,10.4843,10.4843,10.3885,10.439,33010.308554001,0
+MUE.US,D,20200512,000000,10.439,10.4573,10.3781,10.3875,20822.890623455,0
+MUE.US,D,20200513,000000,10.2998,10.3965,10.2476,10.2844,64023.036244034,0
+MUE.US,D,20200514,000000,10.3191,10.3191,10.1724,10.2331,31275.758037077,0
+MUE.US,D,20200515,000000,10.2331,10.2708,10.1887,10.1976,60568.432945853,0
+MUE.US,D,20200518,000000,10.242,10.242,10.1724,10.242,30760.052868465,0
+MUE.US,D,20200519,000000,10.242,10.2515,10.1976,10.2149,60050.656672146,0
+MUE.US,D,20200520,000000,10.2235,10.3104,10.2235,10.2708,45231.899718612,0
+MUE.US,D,20200521,000000,10.2882,10.4891,10.2786,10.4003,99900.789801832,0
+MUE.US,D,20200522,000000,10.4263,10.5402,10.4177,10.5402,39827.350973644,0
+MUE.US,D,20200526,000000,10.5249,10.6089,10.523,10.5906,54076.554026097,0
+MUE.US,D,20200527,000000,10.6089,10.6089,10.5481,10.573,32617.83413853,0
+MUE.US,D,20200528,000000,10.5402,10.7924,10.5402,10.7363,66087.928023585,0
+MUE.US,D,20200529,000000,10.8271,10.8271,10.7276,10.7856,45624.374134084,0
+MUE.US,D,20200601,000000,10.8359,10.8947,10.7614,10.7614,90364.386392672,0
+MUE.US,D,20200602,000000,10.7787,10.8725,10.7787,10.8453,104883.86866,0
+MUE.US,D,20200603,000000,10.8898,10.8966,10.8339,10.8453,57368.575574335,0
+MUE.US,D,20200604,000000,10.8898,10.8898,10.7787,10.7787,60556.006315285,0
+MUE.US,D,20200605,000000,10.9382,10.9382,10.8009,10.8097,60270.193812197,0
+MUE.US,D,20200608,000000,10.8271,10.858,10.7856,10.8542,75059.955294401,0
+MUE.US,D,20200609,000000,10.7787,10.8725,10.7787,10.8174,258666.52860902,0
+MUE.US,D,20200610,000000,10.8725,10.9092,10.8599,10.8995,78144.866333156,0
+MUE.US,D,20200611,000000,10.8898,10.8995,10.7528,10.7856,83169.367293222,0
+MUE.US,D,20200612,000000,10.9458,10.9458,10.8231,10.9382,37820.450136751,0
+MUE.US,D,20200615,000000,10.8183,10.9823,10.8183,10.9823,36371.712122915,0
+MUE.US,D,20200616,000000,10.9555,11.0916,10.9382,11.0386,56580.520085752,0
+MUE.US,D,20200617,000000,11.1004,11.1283,10.9912,11.0001,22294.410793334,0
+MUE.US,D,20200618,000000,11.0001,11.0268,10.8183,10.8735,60545.650789811,0
+MUE.US,D,20200619,000000,10.8637,10.9004,10.8637,10.9004,30436.960473671,0
+MUE.US,D,20200622,000000,10.8907,10.9004,10.8463,10.9004,28029.300800927,0
+MUE.US,D,20200623,000000,10.9004,10.9555,10.8735,10.8735,28571.930335773,0
+MUE.US,D,20200624,000000,10.9555,10.9641,10.8552,10.9102,35505.990193274,0
+MUE.US,D,20200625,000000,10.9382,10.9555,10.8183,10.8907,56759.670676454,0
+MUE.US,D,20200626,000000,10.9555,10.9555,10.8802,10.9382,63882.201097586,0
+MUE.US,D,20200629,000000,11.0001,11.0027,10.8879,10.973,45020.646998939,0
+MUE.US,D,20200630,000000,10.9641,10.9641,10.8821,10.9102,64213.577912761,0
+MUE.US,D,20200701,000000,11.0001,11.0075,10.9295,11.0075,44791.78988596,0
+MUE.US,D,20200702,000000,11.0471,11.057,10.8754,11.0386,33679.275499632,0
+MUE.US,D,20200706,000000,11.0916,11.1004,11.057,11.0916,66133.49233567,0
+MUE.US,D,20200707,000000,11.11,11.1283,11.0386,11.1188,59027.530755296,0
+MUE.US,D,20200708,000000,11.1669,11.2056,11.1476,11.1476,73361.649116639,0
+MUE.US,D,20200709,000000,11.2018,11.2297,11.1921,11.2104,69675.082047835,0
+MUE.US,D,20200710,000000,11.2104,11.2683,11.1767,11.2529,27124.227874485,0
+MUE.US,D,20200713,000000,11.3033,11.3033,11.2683,11.3033,34886.729769919,0
+MUE.US,D,20200714,000000,11.2385,11.3303,11.2385,11.2867,37107.989984128,0
+MUE.US,D,20200715,000000,11.3388,11.3388,11.2104,11.3033,59992.665729489,0
+MUE.US,D,20200716,000000,11.3388,11.3475,11.2683,11.3388,19344.121585742,0
+MUE.US,D,20200717,000000,11.3572,11.4046,11.2867,11.2867,81955.69970765,0
+MUE.US,D,20200720,000000,11.3388,11.3475,11.2683,11.3475,46537.731480905,0
+MUE.US,D,20200721,000000,11.3033,11.4054,11.3033,11.4054,35664.42973303,0
+MUE.US,D,20200722,000000,11.4324,11.4324,11.2944,11.3524,43866.005908569,0
+MUE.US,D,20200723,000000,11.3116,11.424,11.3116,11.424,46179.430299498,0
+MUE.US,D,20200724,000000,11.45,11.4838,11.3475,11.3766,40976.814301277,0
+MUE.US,D,20200727,000000,11.4054,11.45,11.3485,11.3862,65351.65016237,0
+MUE.US,D,20200728,000000,11.4413,11.45,11.4161,11.45,49923.988310958,0
+MUE.US,D,20200729,000000,11.4151,11.4683,11.3862,11.4635,73379.253509944,0
+MUE.US,D,20200730,000000,11.4413,11.5165,11.4413,11.5165,68721.338151664,0
+MUE.US,D,20200731,000000,11.5504,11.6006,11.5339,11.5958,19919.888802106,0
+MUE.US,D,20200803,000000,11.5958,11.6344,11.5504,11.5958,88588.413773852,0
+MUE.US,D,20200804,000000,11.5504,11.6248,11.5504,11.6248,60429.668904498,0
+MUE.US,D,20200805,000000,11.6344,11.6517,11.56,11.6248,88376.125501633,0
+MUE.US,D,20200806,000000,11.6517,11.671,11.6151,11.6344,40259.176385918,0
+MUE.US,D,20200807,000000,11.6615,11.671,11.6248,11.6344,41038.947454122,0
+MUE.US,D,20200810,000000,11.671,11.671,11.586,11.6248,76772.759207828,0
+MUE.US,D,20200811,000000,11.671,11.6807,11.5958,11.5958,70146.258456909,0
+MUE.US,D,20200812,000000,11.6248,11.7735,11.5427,11.756,93493.826190966,0
+MUE.US,D,20200813,000000,11.8091,11.8458,11.7908,11.8458,41607.465802654,0
+MUE.US,D,20200814,000000,11.8458,11.8458,11.7405,11.7657,53570.168830411,0
+MUE.US,D,20200817,000000,11.7657,11.7995,11.7242,11.7405,35877.753557798,0
+MUE.US,D,20200818,000000,11.7405,11.7657,11.6517,11.6894,17805.290500282,0
+MUE.US,D,20200819,000000,11.6894,11.7242,11.6894,11.7145,24435.933461391,0
+MUE.US,D,20200820,000000,11.6151,11.6441,11.533,11.5417,36182.206006738,0
+MUE.US,D,20200821,000000,11.586,11.586,11.5089,11.5494,34682.725918079,0
+MUE.US,D,20200824,000000,11.5773,11.5773,11.5089,11.5252,21337.560239519,0
+MUE.US,D,20200825,000000,11.5494,11.5494,11.3554,11.4732,42708.258160557,0
+MUE.US,D,20200826,000000,11.4037,11.4037,11.1631,11.2258,118239.38986402,0
+MUE.US,D,20200827,000000,11.2742,11.2838,11.1438,11.1826,45044.46470753,0
+MUE.US,D,20200828,000000,11.2356,11.2924,11.2066,11.2924,37128.701035077,0
+MUE.US,D,20200831,000000,11.3457,11.4131,11.3359,11.365,39533.254050178,0
+MUE.US,D,20200901,000000,11.4664,11.4664,11.3186,11.365,71039.94030533,0
+MUE.US,D,20200902,000000,11.4221,11.4828,11.3554,11.4828,119400.2442697,0
+MUE.US,D,20200903,000000,11.4403,11.4828,11.4131,11.4131,52319.221353133,0
+MUE.US,D,20200904,000000,11.4131,11.4732,11.3554,11.3939,39605.742728498,0
+MUE.US,D,20200908,000000,11.4403,11.4403,11.1989,11.2191,78168.684041747,0
+MUE.US,D,20200909,000000,11.3098,11.3554,11.2258,11.3554,32625.083006362,0
+MUE.US,D,20200910,000000,11.4131,11.4481,11.4084,11.4305,35077.271438644,0
+MUE.US,D,20200911,000000,11.4732,11.4828,11.4481,11.4732,12505.332562603,0
+MUE.US,D,20200914,000000,11.5165,11.56,11.5165,11.56,49935.379388978,0
+MUE.US,D,20200915,000000,11.5698,11.6171,11.5349,11.6072,34133.883067949,0
+MUE.US,D,20200916,000000,11.5977,11.6315,11.5792,11.6265,34522.215273229,0
+MUE.US,D,20200917,000000,11.6265,11.6265,11.5792,11.6265,20409.705157035,0
+MUE.US,D,20200918,000000,11.6265,11.6315,11.4413,11.5977,45126.273358775,0
+MUE.US,D,20200921,000000,11.5977,11.5977,11.4585,11.5011,32903.646641617,0
+MUE.US,D,20200922,000000,11.5349,11.5349,11.2346,11.2732,195684.22267514,0
+MUE.US,D,20200923,000000,11.3359,11.3554,11.2346,11.2829,50648.87509415,0
+MUE.US,D,20200924,000000,11.3359,11.3359,11.2249,11.2732,49847.357422447,0
+MUE.US,D,20200925,000000,11.2732,11.3061,11.1979,11.2249,69923.614659215,0
+MUE.US,D,20200928,000000,11.2664,11.3457,11.2664,11.3359,32353.768238939,0
+MUE.US,D,20200929,000000,11.3457,11.365,11.3283,11.3554,41121.791657915,0
+MUE.US,D,20200930,000000,11.3554,11.4413,11.3359,11.4413,45043.429154982,0
+MUE.US,D,20201001,000000,11.4673,11.4924,11.4363,11.4924,24586.088580767,0
+MUE.US,D,20201002,000000,11.4585,11.5514,11.4585,11.5437,25735.551908398,0
+MUE.US,D,20201005,000000,11.5514,11.5698,11.4413,11.5349,48830.444820885,0
+MUE.US,D,20201006,000000,11.5514,11.56,11.4673,11.5165,44484.230779378,0
+MUE.US,D,20201007,000000,11.5792,11.5792,11.4491,11.4673,72729.962062714,0
+MUE.US,D,20201008,000000,11.4924,11.5089,11.4413,11.4924,41118.685000273,0
+MUE.US,D,20201009,000000,11.4924,11.4924,11.3457,11.3939,52444.52321137,0
+MUE.US,D,20201012,000000,11.4838,11.5165,11.423,11.4924,65183.890649689,0
+MUE.US,D,20201013,000000,11.5089,11.5089,11.4131,11.4413,27780.768189548,0
+MUE.US,D,20201014,000000,11.5089,11.5175,11.4141,11.4324,30420.391632911,0
+MUE.US,D,20201015,000000,11.45,11.45,11.3562,11.3949,36034.121992458,0
+MUE.US,D,20201016,000000,11.45,11.4683,11.4046,11.4595,34682.725918079,0
+MUE.US,D,20201019,000000,11.5272,11.5368,11.4595,11.5358,64603.981223136,0
+MUE.US,D,20201020,000000,11.5358,11.5447,11.3852,11.5089,116212.81352874,0
+MUE.US,D,20201021,000000,11.5272,11.5311,11.5137,11.5272,25192.922373552,0
+MUE.US,D,20201022,000000,11.5175,11.5358,11.4732,11.5021,49414.496457629,0
+MUE.US,D,20201023,000000,11.5089,11.5089,11.3852,11.4324,62127.975082263,0
+MUE.US,D,20201026,000000,11.4847,11.4972,11.3089,11.3659,38067.947195584,0
+MUE.US,D,20201027,000000,11.2829,11.4914,11.2829,11.3852,46153.541485814,0
+MUE.US,D,20201028,000000,11.3852,11.5997,11.3562,11.59,66355.100580817,0
+MUE.US,D,20201029,000000,11.59,11.5997,11.5155,11.5717,59481.102771064,0
+MUE.US,D,20201030,000000,11.5272,11.5532,11.2499,11.2664,58552.212136034,0
+MUE.US,D,20201102,000000,11.3562,11.5407,11.3052,11.5358,65140.397442698,0
+MUE.US,D,20201103,000000,11.5532,11.5532,11.3852,11.3852,38541.194709753,0
+MUE.US,D,20201104,000000,11.3949,11.5272,11.3949,11.5021,52944.695091772,0
+MUE.US,D,20201105,000000,11.5447,11.56,11.5089,11.5532,24044.494598467,0
+MUE.US,D,20201106,000000,11.5532,11.5949,11.5272,11.5619,37100.741116296,0
+MUE.US,D,20201109,000000,11.6566,11.6566,11.5522,11.6285,34969.573973714,0
+MUE.US,D,20201110,000000,11.5717,11.6189,11.5089,11.6189,27742.452745292,0
+MUE.US,D,20201111,000000,11.6478,11.6478,11.5532,11.6189,40842.192470112,0
+MUE.US,D,20201112,000000,11.6566,11.6566,11.5272,11.6092,52908.450752612,0
+MUE.US,D,20201113,000000,11.6768,11.8014,11.5812,11.6576,28788.360818183,0
+MUE.US,D,20201116,000000,11.7376,11.7376,11.6625,11.7376,24756.954751091,0
+MUE.US,D,20201117,000000,11.7551,11.8264,11.7019,11.7735,29883.97541335,0
+MUE.US,D,20201118,000000,11.7735,11.8264,11.7348,11.8082,41437.635184878,0
+MUE.US,D,20201119,000000,11.8264,11.8778,11.7735,11.8264,40961.281013066,0
+MUE.US,D,20201120,000000,11.7898,11.8264,11.7551,11.7898,31239.513697918,0
+MUE.US,D,20201123,000000,11.8264,11.869,11.8091,11.8264,26946.112836328,0
+MUE.US,D,20201124,000000,11.8922,11.9194,11.8546,11.8738,8841.5476498435,0
+MUE.US,D,20201125,000000,11.9202,11.9463,11.8546,11.8922,23133.208356742,0
+MUE.US,D,20201127,000000,11.9463,11.9463,11.9,11.9288,17186.030076928,0
+MUE.US,D,20201130,000000,11.9637,11.9637,11.901,11.9386,12831.531615041,0
+MUE.US,D,20201201,000000,11.955,11.9733,11.9105,11.9202,33811.826225701,0
+MUE.US,D,20201202,000000,11.9202,11.9733,11.901,11.9637,29484.252130047,0
+MUE.US,D,20201203,000000,11.9637,11.9927,11.901,11.9288,36524.973899932,0
+MUE.US,D,20201204,000000,11.8922,12.0361,11.8912,11.9733,38059.662775204,0
+MUE.US,D,20201207,000000,11.9994,12.1539,11.983,12.1259,49608.144783995,0
+MUE.US,D,20201208,000000,12.0188,12.1539,12.0188,12.0892,38698.598696961,0
+MUE.US,D,20201209,000000,12.0613,12.1356,12.0613,12.1077,25025.162860872,0
+MUE.US,D,20201210,000000,12.0449,12.1356,12.0449,12.1077,31469.406363445,0
+MUE.US,D,20201211,000000,12.0796,12.1077,12.0449,12.0796,19084.197896342,0
+MUE.US,D,20201214,000000,12.1181,12.1366,11.9935,12.0998,47181.845165397,0
+MUE.US,D,20201215,000000,12.0998,12.1086,11.9386,11.9463,47231.551687675,0
+MUE.US,D,20201216,000000,11.984,11.9935,11.8353,11.8738,84223.559786491,0
+MUE.US,D,20201217,000000,11.8448,11.8825,11.8082,11.8264,51453.499423493,0
+MUE.US,D,20201218,000000,11.7985,11.9105,11.7985,11.901,32530.847724546,0
+MUE.US,D,20201221,000000,11.8642,11.955,11.8642,11.9288,42869.804357954,0
+MUE.US,D,20201222,000000,11.9105,11.955,11.8082,11.8546,41499.768337723,0
+MUE.US,D,20201223,000000,11.9202,11.9463,11.8825,11.901,34123.527542474,0
+MUE.US,D,20201224,000000,11.9386,12.0806,11.9251,12.0806,42542.569752971,0
+MUE.US,D,20201228,000000,12.0806,12.0806,12.0381,12.0457,14603.36202367,0
+MUE.US,D,20201229,000000,12.0901,12.1549,12.0623,12.1269,51997.164510886,0
+MUE.US,D,20201230,000000,12.0806,12.3529,12.0806,12.2745,58794.531432129,0
+MUE.US,D,20201231,000000,12.3269,12.4002,12.317,12.4002,81031.986835352,0
+MUE.US,D,20210104,000000,12.4002,12.4002,12.0806,12.3904,45653.369605411,0
+MUE.US,D,20210105,000000,12.3007,12.4378,12.2466,12.2918,27320.982858494,0
+MUE.US,D,20210106,000000,12.3624,12.3624,12.1269,12.1269,57274.34029252,0
+MUE.US,D,20210107,000000,12.1741,12.2196,12.0331,12.0371,84082.724640043,0
+MUE.US,D,20210108,000000,12.1181,12.1461,11.8546,11.9105,160587.27573809,0
+MUE.US,D,20210111,000000,11.9742,11.9742,11.8922,11.9105,56632.297713122,0
+MUE.US,D,20210112,000000,11.984,11.984,11.9288,11.9386,59905.679315506,0
+MUE.US,D,20210113,000000,11.9463,12.0978,11.9105,12.0623,112300.4960046,0
+MUE.US,D,20210114,000000,12.0911,12.1018,11.9945,12.0012,44379.639972089,0
+MUE.US,D,20210115,000000,12.0911,12.1181,11.9657,11.985,45835.626853757,0
+MUE.US,D,20210119,000000,12.0632,12.0816,11.9752,12.0292,36010.304283866,0
+MUE.US,D,20210120,000000,12.0381,12.0911,12.0381,12.0727,56567.057902633,0
+MUE.US,D,20210121,000000,12.1471,12.148,12.0727,12.0911,28992.364670025,0
+MUE.US,D,20210122,000000,12.1278,12.1849,12.1096,12.1751,39631.631542184,0
+MUE.US,D,20210125,000000,12.1559,12.2312,12.0632,12.1278,80527.672744761,0
+MUE.US,D,20210126,000000,12.2312,12.2583,12.1376,12.2388,34487.006486616,0
+MUE.US,D,20210127,000000,12.1751,12.3924,12.1751,12.3362,42246.40172441,0
+MUE.US,D,20210128,000000,12.3644,12.4214,12.2118,12.3362,44237.769273091,0
+MUE.US,D,20210129,000000,12.2854,12.3094,12.1849,12.2022,32781.451441021,0
+MUE.US,D,20210201,000000,12.3094,12.3094,12.2438,12.2928,36996.150309007,0
+MUE.US,D,20210202,000000,12.2583,12.3644,12.2216,12.3548,53050.321451609,0
+MUE.US,D,20210203,000000,12.3287,12.4582,12.3287,12.3644,51994.057853243,0
+MUE.US,D,20210204,000000,12.431,12.431,12.3094,12.3644,29160.124182706,0
+MUE.US,D,20210205,000000,12.4582,12.4678,12.4214,12.4678,26910.904049717,0
+MUE.US,D,20210208,000000,12.4948,12.6579,12.4774,12.5498,60108.6476148,0
+MUE.US,D,20210209,000000,12.5816,12.6011,12.514,12.5498,59096.912775974,0
+MUE.US,D,20210210,000000,12.573,12.6291,12.5643,12.6291,42897.764276734,0
+MUE.US,D,20210211,000000,12.6773,12.7314,12.6136,12.7053,37541.886501497,0
+MUE.US,D,20210212,000000,12.6494,12.7419,12.5922,12.6396,53517.355650494,0
+MUE.US,D,20210216,000000,12.6589,12.6589,12.4678,12.4678,43259.172115783,0
+MUE.US,D,20210217,000000,12.4948,12.4948,12.403,12.4948,26899.512971696,0
+MUE.US,D,20210218,000000,12.4407,12.4948,12.2379,12.266,57110.722990028,0
+MUE.US,D,20210219,000000,12.266,12.3634,12.2379,12.2755,52153.532945545,0
+MUE.US,D,20210222,000000,12.3085,12.3644,11.7617,11.8053,177457.46228806,0
+MUE.US,D,20210223,000000,11.8902,11.8902,11.7541,11.8333,75840.761915154,0
+MUE.US,D,20210224,000000,11.8526,12.2755,11.8526,12.2302,101502.78959269,0
+MUE.US,D,20210225,000000,12.2573,12.3296,12.1549,12.1934,83408.579931676,0
+MUE.US,D,20210226,000000,12.1461,12.2475,12.1181,12.2302,48233.966553573,0
+MUE.US,D,20210301,000000,12.2573,12.2844,12.2466,12.266,47757.612381762,0
+MUE.US,D,20210302,000000,12.266,12.266,12.1934,12.2206,22629.929818697,0
+MUE.US,D,20210303,000000,12.2475,12.266,12.1839,12.2379,34693.081443553,0
+MUE.US,D,20210304,000000,12.2379,12.2379,12.1741,12.2302,30805.617180551,0
+MUE.US,D,20210305,000000,12.2379,12.2379,12.1181,12.1839,38913.993626823,0
+MUE.US,D,20210308,000000,12.2206,12.2379,12.1944,12.2206,48500.103558259,0
+MUE.US,D,20210309,000000,12.2206,12.2379,12.1934,12.2109,92308.118524173,0
+MUE.US,D,20210310,000000,12.2379,12.5045,12.1549,12.3548,113835.18487986,0
+MUE.US,D,20210311,000000,12.3548,12.3548,12.2755,12.3548,23168.417143352,0
+MUE.US,D,20210312,000000,12.3094,12.3654,12.3094,12.3094,26332.03017571,0
+MUE.US,D,20210315,000000,12.319,12.32,12.1269,12.1269,66574.63772087,0
+MUE.US,D,20210316,000000,12.2013,12.2388,12.0361,12.1086,60568.432945853,0
+MUE.US,D,20210317,000000,12.1646,12.1664,12.0273,12.0998,38366.18632924,0
+MUE.US,D,20210318,000000,12.0998,12.1086,12.0534,12.0613,58909.477764891,0
+MUE.US,D,20210319,000000,12.0613,12.0806,12.0188,12.0361,39631.631542184,0
+MUE.US,D,20210322,000000,12.0806,12.0806,12.0273,12.0806,12539.505796667,0
+MUE.US,D,20210323,000000,12.0806,12.0806,12.0273,12.0534,26425.229904978,0
+MUE.US,D,20210324,000000,12.0806,12.0806,12.0361,12.0534,25123.540352876,0
+MUE.US,D,20210325,000000,12.0806,12.1086,12.0613,12.0707,17233.665494109,0
+MUE.US,D,20210326,000000,12.0998,12.1461,12.0998,12.1269,57218.420454961,0
+MUE.US,D,20210329,000000,12.1646,12.1741,12.1269,12.1549,61127.631321459,0
+MUE.US,D,20210330,000000,12.1839,12.2854,12.1461,12.2109,25048.980569461,0
+MUE.US,D,20210331,000000,12.2302,12.3326,12.2216,12.3094,53602.27095938,0
+MUE.US,D,20210401,000000,12.403,12.403,12.3094,12.3462,33245.378982264,0
+MUE.US,D,20210405,000000,12.3287,12.3837,12.2669,12.2669,20597.140168117,0
+MUE.US,D,20210406,000000,12.2388,12.3094,12.2388,12.2765,25440.419432384,0
+MUE.US,D,20210407,000000,12.2928,12.3094,12.2928,12.3027,24180.151982178,0
+MUE.US,D,20210408,000000,12.3094,12.3837,12.2765,12.3094,65306.085850284,0
+MUE.US,D,20210409,000000,12.3556,12.3556,12.2928,12.319,40895.005650031,0
+MUE.US,D,20210412,000000,12.3556,12.3556,12.2669,12.3141,55175.275278907,0
+MUE.US,D,20210413,000000,12.3372,12.3752,12.3287,12.3556,43005.461741667,0
+MUE.US,D,20210414,000000,12.4512,12.4512,12.402,12.4136,74063.753743787,0
+MUE.US,D,20210415,000000,12.4426,12.4512,12.4116,12.433,20414.88291977,0
+MUE.US,D,20210416,000000,12.433,12.4697,12.3847,12.3847,44336.146765095,0
+MUE.US,D,20210419,000000,12.4426,12.4426,12.3762,12.3944,20083.506104598,0
+MUE.US,D,20210420,000000,12.4233,12.4426,12.3762,12.404,40826.659181902,0
+MUE.US,D,20210421,000000,12.3847,12.4841,12.3847,12.4136,55667.162738931,0
+MUE.US,D,20210422,000000,12.4136,12.4512,12.4136,12.433,15005.156412068,0
+MUE.US,D,20210423,000000,12.4136,12.548,12.404,12.4426,43001.319531478,0
+MUE.US,D,20210426,000000,12.4426,12.518,12.4426,12.4987,73260.164966992,0
+MUE.US,D,20210427,000000,12.4793,12.5352,12.4512,12.5083,42274.36164319,0
+MUE.US,D,20210428,000000,12.518,12.5267,12.4512,12.4891,27774.554874261,0
+MUE.US,D,20210429,000000,12.4793,12.518,12.4512,12.4512,31326.500111901,0
+MUE.US,D,20210430,000000,12.5595,12.5595,12.4891,12.5083,43875.325881496,0
+MUE.US,D,20210503,000000,12.5866,12.6058,12.518,12.5528,61822.487080774,0
+MUE.US,D,20210504,000000,12.5352,12.6232,12.5352,12.6058,20452.162811478,0
+MUE.US,D,20210505,000000,12.5672,12.6339,12.5672,12.6241,25686.880938671,0
+MUE.US,D,20210506,000000,12.5961,12.6435,12.4987,12.6241,160629.73339254,0
+MUE.US,D,20210507,000000,12.5866,12.7188,12.5866,12.7005,47274.009342118,0
+MUE.US,D,20210510,000000,12.6821,12.7759,12.5672,12.7671,89843.503461322,0
+MUE.US,D,20210511,000000,12.7005,12.7759,12.6917,12.7478,42673.049373945,0
+MUE.US,D,20210512,000000,12.7478,12.7478,12.6628,12.6821,33769.368571257,0
+MUE.US,D,20210513,000000,12.6831,12.6831,12.6251,12.6637,27666.857409331,0
+MUE.US,D,20210514,000000,12.6445,12.6976,12.6126,12.6735,17867.423653126,0
+MUE.US,D,20210517,000000,12.6347,12.7769,12.573,12.7391,47272.97378957,0
+MUE.US,D,20210518,000000,12.6927,12.6927,12.6154,12.6251,20293.723271724,0
+MUE.US,D,20210519,000000,12.5682,12.6831,12.5682,12.6251,26636.482624651,0
+MUE.US,D,20210520,000000,12.6068,12.6831,12.6068,12.6831,22942.666688015,0
+MUE.US,D,20210521,000000,12.6542,12.8366,12.6542,12.7197,32938.855428228,0
+MUE.US,D,20210524,000000,12.7583,12.7932,12.6347,12.6464,15026.903015564,0
+MUE.US,D,20210525,000000,12.8018,12.8018,12.7295,12.7769,87664.700901557,0
+MUE.US,D,20210526,000000,12.7391,12.7932,12.7391,12.7583,30905.030225103,0
+MUE.US,D,20210527,000000,12.7488,12.7844,12.6542,12.7015,17198.456707495,0
+MUE.US,D,20210528,000000,12.6927,12.8366,12.6927,12.8193,73815.221132407,0
+MUE.US,D,20210601,000000,12.8464,12.8464,12.7681,12.8018,46100.728305895,0
+MUE.US,D,20210602,000000,12.7583,12.8278,12.7583,12.7583,49553.260498982,0
+MUE.US,D,20210603,000000,12.7583,12.8464,12.7101,12.7681,43067.594894511,0
+MUE.US,D,20210604,000000,12.8193,12.8278,12.7295,12.7583,41676.847823331,0
+MUE.US,D,20210607,000000,12.7197,12.8464,12.7197,12.7583,43937.459034342,0
+MUE.US,D,20210608,000000,12.7488,12.8193,12.7391,12.7391,24921.607606129,0
+MUE.US,D,20210609,000000,12.7583,12.8657,12.7488,12.7488,38499.772607856,0
+MUE.US,D,20210610,000000,12.7488,12.9332,12.7391,12.7583,49066.550801697,0
+MUE.US,D,20210611,000000,12.7583,12.9138,12.7583,12.8278,36063.117463785,0
+MUE.US,D,20210614,000000,12.8288,12.886,12.7942,12.8203,15555.034814746,0
+MUE.US,D,20210615,000000,12.8028,12.9148,12.8028,12.8474,36282.654603837,0
+MUE.US,D,20210616,000000,12.8474,12.9524,12.8474,12.886,53017.18377009,0
+MUE.US,D,20210617,000000,12.9244,12.9244,12.8028,12.8288,11870.538851037,0
+MUE.US,D,20210618,000000,12.9439,12.9524,12.8028,12.8203,30191.534519931,0
+MUE.US,D,20210621,000000,12.886,12.9439,12.8203,12.8761,25697.236464145,0
+MUE.US,D,20210622,000000,12.8288,12.8704,12.7942,12.8028,28795.609686016,0
+MUE.US,D,20210623,000000,12.8028,12.8425,12.7777,12.7777,27220.534261393,0
+MUE.US,D,20210624,000000,12.8028,12.9439,12.8028,12.8376,70178.360585878,0
+MUE.US,D,20210625,000000,12.8376,13.0366,12.8028,12.9621,43101.768128575,0
+MUE.US,D,20210628,000000,12.9342,13.1368,12.8288,12.9814,22277.841952574,0
+MUE.US,D,20210629,000000,12.9814,13.108,12.9814,13.0548,48342.699571052,0
+MUE.US,D,20210630,000000,13.1274,13.1563,13.0182,13.0182,38392.075142925,0
+MUE.US,D,20210701,000000,13.08,13.5192,13.0548,13.2036,58422.768067606,0
+MUE.US,D,20210702,000000,13.1853,13.2354,13.108,13.1948,27121.121216843,0
+MUE.US,D,20210706,000000,13.2403,13.3687,13.161,13.1853,49998.548094371,0
+MUE.US,D,20210707,000000,13.2692,13.2877,13.1466,13.2787,61066.533721161,0
+MUE.US,D,20210708,000000,13.2963,13.3494,13.1726,13.3311,42473.187732294,0
+MUE.US,D,20210709,000000,13.3591,13.3784,13.3311,13.3407,22021.024920816,0
+MUE.US,D,20210712,000000,13.3591,13.4719,13.3311,13.4267,19330.659402627,0
+MUE.US,D,20210713,000000,13.4537,13.5754,13.4034,13.445,64659.901060695,0
+MUE.US,D,20210714,000000,13.4556,13.5918,13.3156,13.361,32937.819875681,0
+MUE.US,D,20210715,000000,13.4469,13.4739,13.3156,13.3156,38977.162332216,0
+MUE.US,D,20210716,000000,13.2509,13.4931,13.0366,13.0461,55592.602955516,0
+MUE.US,D,20210719,000000,13.0636,13.2886,13.0182,13.0636,30549.835701339,0
+MUE.US,D,20210720,000000,13.1186,13.2973,13.0636,13.1573,21757.994573771,0
+MUE.US,D,20210721,000000,13.1573,13.3331,13.1282,13.307,39256.761520018,0
+MUE.US,D,20210722,000000,13.3425,13.4093,13.1186,13.3242,34860.840956234,0
+MUE.US,D,20210723,000000,13.3803,13.4469,13.2605,13.4469,40776.952659625,0
+MUE.US,D,20210726,000000,13.4739,13.5493,13.4469,13.5395,47683.052598348,0
+MUE.US,D,20210727,000000,13.4739,13.5686,13.4739,13.5686,62433.46308375,0
+MUE.US,D,20210728,000000,13.5773,13.6699,13.503,13.5301,116347.4353599,0
+MUE.US,D,20210729,000000,13.5395,13.5589,13.4093,13.4093,71404.454802019,0
+MUE.US,D,20210730,000000,13.4556,13.5493,13.3513,13.4373,71986.435333668,0
+MUE.US,D,20210802,000000,13.4931,13.5493,13.4285,13.4739,44251.231456209,0
+MUE.US,D,20210803,000000,13.5395,13.5493,13.5128,13.5212,48079.669224008,0
+MUE.US,D,20210804,000000,13.5589,13.5589,13.39,13.4093,58595.705343025,0
+MUE.US,D,20210805,000000,13.4739,13.5395,13.3533,13.4643,31158.740599221,0
+MUE.US,D,20210806,000000,13.4285,13.585,13.3861,13.585,33848.070564861,0
+MUE.US,D,20210809,000000,13.5589,13.6005,13.4828,13.5589,30848.074834995,0
+MUE.US,D,20210810,000000,13.5946,13.5946,13.3331,13.4739,44853.923038804,0
+MUE.US,D,20210811,000000,13.6034,13.6034,13.4739,13.4837,34317.175868841,0
+MUE.US,D,20210812,000000,13.6034,13.6034,13.4556,13.4556,10496.360620616,0
+MUE.US,D,20210813,000000,13.4489,13.4489,13.3533,13.4015,27914.354468163,0
+MUE.US,D,20210816,000000,13.4758,13.5143,13.3919,13.5143,26523.607396983,0
+MUE.US,D,20210817,000000,13.5513,13.5513,13.4112,13.4663,20696.553212669,0
+MUE.US,D,20210818,000000,13.4575,13.6537,13.4575,13.5049,30370.685110636,0
+MUE.US,D,20210819,000000,13.4857,13.6449,13.4489,13.5143,36822.177481041,0
+MUE.US,D,20210820,000000,13.5049,13.5706,13.5049,13.5049,20140.461494706,0
+MUE.US,D,20210823,000000,13.5232,13.5232,13.4663,13.4758,27725.883904534,0
+MUE.US,D,20210824,000000,13.5232,13.5513,13.4798,13.5143,18191.551600468,0
+MUE.US,D,20210825,000000,13.5049,13.5706,13.4758,13.5321,45995.101946059,0
+MUE.US,D,20210826,000000,13.5609,13.6537,13.5049,13.5976,25501.517032682,0
+MUE.US,D,20210827,000000,13.6449,13.7009,13.5783,13.6633,20361.034187306,0
+MUE.US,D,20210830,000000,13.6537,13.6633,13.5878,13.5878,17163.247920884,0
+MUE.US,D,20210831,000000,13.6063,13.6256,13.4758,13.5513,23507.042826357,0
+MUE.US,D,20210901,000000,13.6352,13.6352,13.5232,13.6256,64434.150605358,0
+MUE.US,D,20210902,000000,13.5976,13.6912,13.495,13.5878,78987.806106753,0
+MUE.US,D,20210903,000000,13.5878,13.6537,13.5321,13.5513,43304.73642787,0
+MUE.US,D,20210907,000000,13.5232,13.6158,13.495,13.5706,32142.515519266,0
+MUE.US,D,20210908,000000,14.0766,14.0766,13.6158,13.6826,39800.426607412,0
+MUE.US,D,20210909,000000,14.0196,14.0766,13.6256,13.9906,39724.831271452,0
+MUE.US,D,20210910,000000,14.6829,14.6829,13.814,13.814,37787.312455234,0
+MUE.US,D,20210913,000000,13.814,13.814,13.6643,13.7095,65046.162160883,0
+MUE.US,D,20210914,000000,13.6845,14.0794,13.6652,13.7115,32963.708689367,0
+MUE.US,D,20210915,000000,13.7404,13.7965,13.637,13.6932,80818.663010587,0
+MUE.US,D,20210916,000000,13.7586,13.8999,13.7115,13.7494,21657.545976673,0
+MUE.US,D,20210917,000000,13.8157,13.8157,13.6178,13.7404,40839.085812472,0
+MUE.US,D,20210920,000000,13.7586,13.7965,13.6178,13.6468,38468.706031435,0
+MUE.US,D,20210921,000000,13.7115,13.7965,13.637,13.7308,9881.2424074497,0
+MUE.US,D,20210922,000000,13.6932,13.8157,13.637,13.6845,33946.448056865,0
+MUE.US,D,20210923,000000,13.7115,13.8254,13.6082,13.6749,30853.252597731,0
+MUE.US,D,20210924,000000,13.6845,13.6845,13.2797,13.4122,46936.41921166,0
+MUE.US,D,20210927,000000,13.4866,13.4866,13.3639,13.3639,32954.388716441,0
+MUE.US,D,20210928,000000,13.4024,13.4768,12.7593,12.9612,134695.35539503,0
+MUE.US,D,20210929,000000,12.9612,13.1679,12.9235,12.9332,49052.053066032,0
+MUE.US,D,20210930,000000,13.0086,13.1002,12.9602,12.9612,84833.500236918,0
+MUE.US,D,20211001,000000,13.2239,13.2335,13.0308,13.2142,33003.059686168,0
+MUE.US,D,20211004,000000,13.1775,13.1967,13.0655,13.1002,12576.785688375,0
+MUE.US,D,20211005,000000,13.11,13.2142,12.7912,13.0086,35120.764645636,0
+MUE.US,D,20211006,000000,12.9988,13.0721,12.8509,12.9514,32354.803791487,0
+MUE.US,D,20211007,000000,12.9804,13.1292,12.9804,13.1002,29956.464091669,0
+MUE.US,D,20211008,000000,13.1196,13.1388,13.0356,13.1002,6216.4219421423,0
+MUE.US,D,20211011,000000,13.1486,13.1679,13.0356,13.11,12588.176766397,0
+MUE.US,D,20211012,000000,13.2142,13.2519,13.1196,13.2423,14171.536611396,0
+MUE.US,D,20211013,000000,13.2519,13.3223,13.1486,13.1967,26210.870527662,0
+MUE.US,D,20211014,000000,13.641,14.1393,13.3098,13.4334,28474.588396314,0
+MUE.US,D,20211015,000000,13.5745,13.5745,13.3668,13.4701,10899.190561561,0
+MUE.US,D,20211018,000000,13.4701,13.5089,13.1215,13.3098,31784.21433786,0
+MUE.US,D,20211019,000000,13.3957,13.4701,13.1505,13.2162,32228.466380702,0
+MUE.US,D,20211020,000000,13.2817,13.3118,13.0645,13.2817,37704.46825144,0
+MUE.US,D,20211021,000000,13.3194,13.3725,13.1408,13.2345,14420.069222776,0
+MUE.US,D,20211022,000000,13.2731,13.2906,13.16,13.2074,25109.042617211,0
+MUE.US,D,20211025,000000,13.2731,13.4334,13.2074,13.2817,20367.247502591,0
+MUE.US,D,20211026,000000,13.3001,13.3764,13.1119,13.1795,49508.731739443,0
+MUE.US,D,20211027,000000,13.2442,13.2442,12.9244,13.0558,62389.96987676,0
+MUE.US,D,20211028,000000,13.0086,13.1525,12.9244,12.9998,31167.0250196,0
+MUE.US,D,20211029,000000,12.9439,13.0558,12.9439,13.0086,69420.33612117,0
+MUE.US,D,20211101,000000,13.074,13.074,12.9052,12.9998,68227.379586547,0
+MUE.US,D,20211102,000000,12.9718,13.1119,12.4522,13.0366,92659.170837748,0
+MUE.US,D,20211103,000000,13.0366,13.1215,12.9534,13.0645,23332.034445844,0
+MUE.US,D,20211104,000000,13.0182,13.1022,13.0182,13.0461,41698.594426826,0
+MUE.US,D,20211105,000000,13.074,13.1312,13.0461,13.1119,61192.871131945,0
+MUE.US,D,20211108,000000,13.1022,13.16,12.9913,13.1505,74013.011668964,0
+MUE.US,D,20211109,000000,13.1891,13.1891,13.0925,13.1795,35235.710978399,0
+MUE.US,D,20211110,000000,13.1891,13.2345,13.0366,13.1022,47233.622792769,0
+MUE.US,D,20211111,000000,13.0645,13.1408,13.047,13.074,17384.856166031,0
+MUE.US,D,20211112,000000,13.0665,13.162,13.0385,13.1137,62567.049362368,0
+MUE.US,D,20211115,000000,13.0944,13.1428,13.0578,13.0578,13216.757162679,0
+MUE.US,D,20211116,000000,13.0944,13.1331,13.0442,13.0665,31269.544721793,0
+MUE.US,D,20211117,000000,13.0578,13.1156,13.0017,13.0298,16172.224133007,0
+MUE.US,D,20211118,000000,13.0105,13.1235,13.0017,13.048,28668.236722682,0
+MUE.US,D,20211119,000000,13.0848,13.1042,12.9833,12.9833,23369.314337553,0
+MUE.US,D,20211122,000000,13.0017,13.0385,12.9833,13.0017,18953.718275368,0
+MUE.US,D,20211123,000000,13.048,13.0528,12.8018,12.8386,32726.567156008,0
+MUE.US,D,20211124,000000,12.935,12.935,12.8018,12.8297,29829.091128337,0
+MUE.US,D,20211126,000000,12.7922,12.8579,12.7922,12.8579,11808.405698192,0
+MUE.US,D,20211129,000000,12.8018,13.0017,12.8018,12.8579,48731.031776333,0
+MUE.US,D,20211130,000000,12.887,13.0105,12.887,13.0105,24561.235319628,0
+MUE.US,D,20211201,000000,13.0848,13.1235,12.9544,12.9544,29240.897281404,0
+MUE.US,D,20211202,000000,13.0202,13.0298,12.8297,12.8579,24147.014300663,0
+MUE.US,D,20211203,000000,12.9254,12.9833,12.7661,12.8213,27446.284716732,0
+MUE.US,D,20211206,000000,12.8771,12.9833,12.7972,12.9158,26521.536291888,0
+MUE.US,D,20211207,000000,13.0105,13.162,12.8213,13.1137,82455.871588052,0
+MUE.US,D,20211208,000000,13.0665,13.3891,13.0665,13.2933,64921.895855193,0
+MUE.US,D,20211209,000000,13.3794,13.6729,13.2847,13.3697,92891.134608369,0
+MUE.US,D,20211210,000000,13.4643,13.4643,13.3503,13.3503,20494.620465923,0
+MUE.US,D,20211213,000000,13.418,13.6449,13.4083,13.5976,54323.015532383,0
+MUE.US,D,20211214,000000,13.7202,13.7202,13.5976,13.7202,23273.007950641,0
+MUE.US,D,20211215,000000,13.7202,13.7202,13.4363,13.4739,38558.79910306,0
+MUE.US,D,20211216,000000,13.5232,13.6468,13.304,13.304,59592.942446186,0
+MUE.US,D,20211217,000000,14.2929,14.2929,13.3252,13.5143,22484.952462058,0
+MUE.US,D,20211220,000000,13.4006,13.6091,13.2943,13.3233,53752.426078755,0
+MUE.US,D,20211221,000000,13.3233,13.5513,13.2479,13.3331,13142.197379264,0
+MUE.US,D,20211222,000000,13.4199,13.4857,13.2017,13.2296,28863.956154145,0
+MUE.US,D,20211223,000000,13.2479,13.3136,13.0954,13.0954,32251.248536745,0
+MUE.US,D,20211227,000000,13.1341,13.2296,13.0877,13.1921,17858.103680202,0
+MUE.US,D,20211228,000000,13.1534,13.2674,13.1051,13.1245,24767.310276563,0
+MUE.US,D,20211229,000000,13.1245,13.2296,13.1051,13.1438,9705.1984743889,0
+MUE.US,D,20211230,000000,13.2017,13.277,13.1438,13.2199,21671.008159788,0
+MUE.US,D,20211231,000000,13.2857,13.3136,13.163,13.3136,37124.558824886,0
+MUE.US,D,20220103,000000,13.3331,13.3331,13.1534,13.2296,56055.494944211,0
+MUE.US,D,20220104,000000,13.2674,13.2674,13.0202,13.0578,59938.816997024,0
+MUE.US,D,20220105,000000,13.0385,13.1534,12.9544,12.9921,51312.664277043,0
+MUE.US,D,20220106,000000,13.0105,13.0105,12.8771,12.8965,33795.257384943,0
+MUE.US,D,20220107,000000,12.9737,13.0105,12.8483,12.9737,70898.069606335,0
+MUE.US,D,20220110,000000,12.9158,12.9833,12.8018,12.9449,42343.743663867,0
+MUE.US,D,20220111,000000,13.0105,13.0105,12.887,12.9254,35876.718005251,0
+MUE.US,D,20220112,000000,13.0202,13.0385,12.8677,12.9062,40208.434311095,0
+MUE.US,D,20220113,000000,12.9757,12.9853,12.8124,12.8223,19255.064066665,0
+MUE.US,D,20220114,000000,12.7749,12.8316,12.6213,12.6213,44334.075660002,0
+MUE.US,D,20220118,000000,12.4891,12.6889,12.2891,12.3742,67656.790132921,0
+MUE.US,D,20220119,000000,12.3548,12.4503,12.2408,12.2408,69971.250076397,0
+MUE.US,D,20220120,000000,12.2312,12.4407,12.1636,12.183,105727.84398615,0
+MUE.US,D,20220121,000000,12.0796,12.3644,12.0796,12.2504,78398.576707272,0
+MUE.US,D,20220124,000000,12.1924,12.2216,12.0119,12.1924,41106.258369704,0
+MUE.US,D,20220125,000000,12.1171,12.2696,12.1077,12.1731,43034.457212995,0
+MUE.US,D,20220126,000000,12.183,12.3085,12.1077,12.1077,31487.01075675,0
+MUE.US,D,20220127,000000,12.1356,12.2255,12.0603,12.1171,36441.094143593,0
+MUE.US,D,20220128,000000,12.1259,12.1259,12.0217,12.0697,24667.897232013,0
+MUE.US,D,20220131,000000,12.0505,12.1171,12.0411,12.0892,30647.177640797,0
+MUE.US,D,20220201,000000,12.0988,12.2312,12.0505,12.1636,72814.877371602,0
+MUE.US,D,20220202,000000,12.1731,12.3279,12.1636,12.2216,47771.074564878,0
+MUE.US,D,20220203,000000,12.1451,12.2022,12.0411,12.0411,58152.48885273,0
+MUE.US,D,20220204,000000,12.0411,12.1356,11.8981,11.9164,66212.194329273,0
+MUE.US,D,20220207,000000,11.9164,12.0697,11.9164,12.0119,46474.562775512,0
+MUE.US,D,20220208,000000,11.954,12.0603,11.9444,12.0119,42650.267217902,0
+MUE.US,D,20220209,000000,12.0411,12.0411,11.9268,11.9733,69918.436896478,0
+MUE.US,D,20220210,000000,11.9733,11.9733,11.7735,11.8981,117173.80629274,0
+MUE.US,D,20220211,000000,11.8981,11.8981,11.7637,11.7637,61259.146494978,0
+MUE.US,D,20220214,000000,11.7367,11.7483,11.6072,11.6325,55926.050875784,0
+MUE.US,D,20220215,000000,11.671,11.6807,11.5841,11.6325,44251.231456209,0
+MUE.US,D,20220216,000000,11.6325,11.7367,11.5841,11.7174,77706.827605599,0
+MUE.US,D,20220217,000000,11.7174,11.8719,11.7174,11.8235,75442.074184399,0
+MUE.US,D,20220218,000000,11.8235,11.9194,11.814,11.8235,39049.651010534,0
+MUE.US,D,20220222,000000,11.7464,11.8043,11.7464,11.7754,41690.310006447,0
+MUE.US,D,20220223,000000,11.7657,11.7754,11.727,11.7657,45797.311409501,0
+MUE.US,D,20220224,000000,11.727,11.8526,11.727,11.814,71548.396606113,0
+MUE.US,D,20220225,000000,11.7948,11.9194,11.7948,11.8912,41807.327444306,0
+MUE.US,D,20220228,000000,11.8719,12.0439,11.8719,11.9666,24230.894057004,0
+MUE.US,D,20220301,000000,11.9569,12.149,11.9569,12.12,26141.488506985,0
+MUE.US,D,20220302,000000,12.1018,12.12,12.0439,12.0727,23803.21085492,0
+MUE.US,D,20220303,000000,12.1018,12.1674,12.0727,12.12,30286.805354295,0
+MUE.US,D,20220304,000000,12.092,12.149,12.0543,12.0727,21771.456756888,0
+MUE.US,D,20220307,000000,12.0826,12.1771,11.9095,12.0052,38994.766725522,0
+MUE.US,D,20220308,000000,11.9471,12.0727,11.869,12.0439,44704.803471975,0
+MUE.US,D,20220309,000000,12.0341,12.148,11.9194,11.9194,17745.228452532,0
+MUE.US,D,20220310,000000,11.8719,11.9569,11.7995,11.843,26401.412196388,0
+MUE.US,D,20220311,000000,11.8043,11.9425,11.727,11.814,39373.778957876,0
+MUE.US,D,20220314,000000,11.8642,12.2292,11.6527,11.6999,81630.536207761,0
+MUE.US,D,20220315,000000,11.902,11.902,11.6335,11.6335,27103.516823535,0
+MUE.US,D,20220316,000000,11.6335,11.6507,11.451,11.556,73112.080952711,0
+MUE.US,D,20220317,000000,11.4788,11.6431,11.4788,11.5272,44541.186169484,0
+MUE.US,D,20220318,000000,11.5079,11.6141,11.4982,11.5368,52646.455958115,0
+MUE.US,D,20220321,000000,11.5368,11.585,11.3156,11.364,72541.491499083,0
+MUE.US,D,20220322,000000,11.3447,11.3687,11.248,11.3254,154889.6656222,0
+MUE.US,D,20220323,000000,11.2673,11.3736,11.2579,11.3447,70561.515028425,0
+MUE.US,D,20220324,000000,11.3061,11.3833,11.2579,11.3254,43521.16691028,0
+MUE.US,D,20220325,000000,11.3447,11.3447,11.1816,11.2395,27796.301477757,0
+MUE.US,D,20220328,000000,11.248,11.248,11.0268,11.0461,70185.609453711,0
+MUE.US,D,20220329,000000,11.056,11.3061,11.0268,11.2201,84444.132479091,0
+MUE.US,D,20220330,000000,11.248,11.4221,11.2258,11.2964,49667.171279197,0
+MUE.US,D,20220331,000000,11.2964,11.7579,11.2529,11.6238,132601.46814415,0
+MUE.US,D,20220401,000000,11.6335,11.8642,11.5079,11.7386,71914.982207898,0
+MUE.US,D,20220404,000000,11.6903,11.7483,11.5079,11.5465,76147.285469188,0
+MUE.US,D,20220405,000000,11.5079,11.672,11.2008,11.2395,121546.94470046,0
+MUE.US,D,20220406,000000,11.2395,11.4982,11.1476,11.4886,112746.81915254,0
+MUE.US,D,20220407,000000,11.4788,11.4886,11.2395,11.3929,39828.386526192,0
+MUE.US,D,20220408,000000,11.364,11.4788,11.3349,11.4605,29809.415629936,0
+MUE.US,D,20220411,000000,11.3833,11.4818,11.3833,11.4315,31276.793589626,0
+MUE.US,D,20220412,000000,11.4221,11.5127,11.2297,11.3544,44272.978059705,0
+MUE.US,D,20220413,000000,11.3562,11.3562,11.1051,11.1148,81931.881999059,0
+MUE.US,D,20220414,000000,11.1148,11.1148,10.7768,10.8156,95166.243555044,0
+MUE.US,D,20220418,000000,10.8735,10.9069,10.7189,10.7478,72058.924011987,0
+MUE.US,D,20220419,000000,10.6996,10.7189,10.6222,10.6222,104343.31023025,0
+MUE.US,D,20220420,000000,10.6321,10.7866,10.6321,10.7768,99304.311534522,0
+MUE.US,D,20220421,000000,10.7478,10.7962,10.69,10.6996,70151.436219646,0
+MUE.US,D,20220422,000000,10.7286,10.7672,10.6222,10.7093,113478.95480357,0
+MUE.US,D,20220425,000000,10.6707,10.6851,10.5161,10.6029,98032.653006292,0
+MUE.US,D,20220426,000000,10.6127,10.7093,10.5353,10.6707,84946.375464588,0
+MUE.US,D,20220427,000000,10.7093,10.7093,10.5065,10.5353,91932.21294946,0
+MUE.US,D,20220428,000000,10.5644,10.6504,10.4872,10.6222,81582.900790578,0
+MUE.US,D,20220429,000000,10.574,10.6417,10.5065,10.5259,64067.565003575,0
+MUE.US,D,20220502,000000,10.4969,10.5837,10.4291,10.4582,149362.92167664,0
+MUE.US,D,20220503,000000,10.5065,10.5353,10.4291,10.5065,95294.652070924,0
+MUE.US,D,20220504,000000,10.4582,10.6513,10.3713,10.5934,99755.812445194,0
+MUE.US,D,20220505,000000,10.5452,10.6609,10.5353,10.6222,75485.567391389,0
+MUE.US,D,20220506,000000,10.6417,10.8637,10.5934,10.8637,114678.12465347,0
+MUE.US,D,20220509,000000,10.7768,10.8637,10.5644,10.6127,43539.806856134,0
+MUE.US,D,20220510,000000,10.6127,10.69,10.5259,10.69,42354.099189341,0
+MUE.US,D,20220511,000000,10.5644,10.6609,10.5547,10.6513,49406.212037249,0
+MUE.US,D,20220512,000000,10.6029,10.6417,10.5402,10.6222,33098.330520532,0
+MUE.US,D,20220513,000000,10.5952,10.6045,10.3139,10.3235,76244.928282012,0
+MUE.US,D,20220516,000000,10.3235,10.3623,10.2653,10.3135,58599.046222502,0
+MUE.US,D,20220517,000000,10.2847,10.3429,10.2556,10.3041,62008.460266826,0
+MUE.US,D,20220518,000000,10.2653,10.3332,10.1876,10.275,61778.623709424,0
+MUE.US,D,20220519,000000,10.2265,10.3068,10.1876,10.1975,54040.449391173,0
+MUE.US,D,20220520,000000,10.2362,10.4107,10.2074,10.3816,95463.593241051,0
+MUE.US,D,20220523,000000,10.3816,10.5176,10.3816,10.5176,63511.158476205,0
+MUE.US,D,20220524,000000,10.4302,10.6048,10.4302,10.5079,137686.5270844,0
+MUE.US,D,20220525,000000,10.5369,10.6824,10.469,10.6824,264877.87181894,0
+MUE.US,D,20220526,000000,10.6241,10.9154,10.6147,10.8378,91462.58195929,0
+MUE.US,D,20220527,000000,10.8667,11.0705,10.8667,11.0611,87912.998534668,0
+MUE.US,D,20220531,000000,11.0124,11.0611,10.8573,10.993,65450.855341808,0
+MUE.US,D,20220601,000000,11.0511,11.2452,10.993,11.2162,101190.95534633,0
+MUE.US,D,20220602,000000,11.1676,11.2162,11.1192,11.2162,51439.070597982,0
+MUE.US,D,20220603,000000,11.2065,11.284,10.9737,11.0511,65468.376514346,0
+MUE.US,D,20220606,000000,11.0318,11.2646,10.9543,11.2356,96528.262136995,0
+MUE.US,D,20220607,000000,11.1869,11.2675,10.9737,11.0026,67167.930250467,0
+MUE.US,D,20220608,000000,10.9831,11.0611,10.9057,10.9348,92207.747120731,0
+MUE.US,D,20220609,000000,10.8573,11.0611,10.8573,10.925,56978.853091405,0
+MUE.US,D,20220610,000000,10.8863,10.9154,10.7408,10.7795,44799.576863542,0
+MUE.US,D,20220613,000000,10.7212,10.7212,10.4302,10.4496,41588.04900317,0
+MUE.US,D,20220614,000000,10.4515,10.5053,10.2177,10.2468,58087.389898578,0
+MUE.US,D,20220615,000000,10.2274,10.3537,10.1786,10.3053,36083.456229266,0
+MUE.US,D,20220616,000000,10.1786,10.1786,9.98368,10.0031,89289.630431565,0
+MUE.US,D,20220617,000000,10.2566,10.2566,9.95435,10.0031,110798.16019642,0
+MUE.US,D,20220621,000000,10.1202,10.1299,9.99334,10.0129,53203.097159414,0
+MUE.US,D,20220622,000000,10.0225,10.1494,10.0225,10.0811,65878.462482929,0
+MUE.US,D,20220623,000000,10.1299,10.2537,10.1299,10.2468,98993.598009309,0
+MUE.US,D,20220624,000000,10.2371,10.4028,10.2371,10.4028,79703.616164404,0
+MUE.US,D,20220627,000000,10.4321,10.4515,10.3152,10.4419,75937.31567339,0
+MUE.US,D,20220628,000000,10.4028,10.4614,10.3833,10.4614,83287.345444253,0
+MUE.US,D,20220629,000000,10.4419,10.7733,10.4321,10.7245,65238.437562888,0
+MUE.US,D,20220630,000000,10.627,10.8416,10.5978,10.744,52109.721254344,0
+MUE.US,D,20220701,000000,10.8124,10.8701,10.6466,10.7539,51410.206838529,0
+MUE.US,D,20220705,000000,10.7637,10.7637,10.5978,10.6856,58946.910544403,0
+MUE.US,D,20220706,000000,10.7245,10.822,10.7002,10.7928,57675.066152013,0
+MUE.US,D,20220707,000000,10.8318,10.8416,10.7052,10.7831,66206.680390643,0
+MUE.US,D,20220708,000000,10.7245,10.8903,10.7245,10.8708,37104.008786062,0
+MUE.US,D,20220711,000000,10.8708,11.1048,10.8708,11.0951,51316.869871024,0
+MUE.US,D,20220712,000000,11.1048,11.407,11.1048,11.1829,86948.00079622,0
+MUE.US,D,20220713,000000,11.1145,11.2218,11.0659,11.1633,50292.21459038,0
+MUE.US,D,20220714,000000,11.1065,11.1089,10.9107,11.0184,62265.036290163,0
+MUE.US,D,20220715,000000,11.0379,11.1455,10.8714,10.9303,45970.532671864,0
+MUE.US,D,20220718,000000,10.9203,10.9596,10.7931,10.8128,49188.796686206,0
+MUE.US,D,20220719,000000,10.7735,10.8432,10.6854,10.705,97318.792679877,0
+MUE.US,D,20220720,000000,10.7344,10.8909,10.7297,10.7638,49300.08817655,0
+MUE.US,D,20220721,000000,10.7638,10.8078,10.6854,10.754,46662.786162259,0
+MUE.US,D,20220722,000000,10.7931,10.8469,10.7638,10.8323,63901.735914209,0
+MUE.US,D,20220725,000000,10.7735,10.8224,10.6854,10.8028,79380.442277603,0
+MUE.US,D,20220726,000000,10.7931,10.8909,10.7931,10.8714,45369.15021487,0
+MUE.US,D,20220727,000000,10.8616,11.0379,10.8224,10.9791,63936.450691013,0
+MUE.US,D,20220728,000000,10.9889,11.322,10.94,11.322,96649.00169212,0
+MUE.US,D,20220729,000000,11.2534,11.2828,11.1163,11.2143,97999.814918953,0
+MUE.US,D,20220801,000000,11.224,11.3514,11.1946,11.2633,115212.21807687,0
+MUE.US,D,20220802,000000,11.273,11.3605,11.224,11.3318,67928.650023524,0
+MUE.US,D,20220803,000000,11.4003,11.4983,11.3514,11.4983,73140.971658426,0
+MUE.US,D,20220804,000000,11.4787,11.5374,11.4003,11.5081,52811.385748035,0
+MUE.US,D,20220805,000000,11.4395,11.4983,11.3328,11.459,63595.429060052,0
+MUE.US,D,20220808,000000,11.4689,11.6746,11.4106,11.6256,68579.041577185,0
+MUE.US,D,20220809,000000,11.5766,11.7039,11.5323,11.6256,30264.138213546,0
+MUE.US,D,20220810,000000,11.6844,11.7431,11.6256,11.655,76109.085075207,0
+MUE.US,D,20220811,000000,11.6451,11.6451,11.5374,11.5669,89397.697431381,0
+MUE.US,D,20220812,000000,11.5689,11.6475,11.4605,11.5589,63394.704443122,0
+MUE.US,D,20220815,000000,11.5294,11.629,11.3819,11.5098,41437.716181121,0
+MUE.US,D,20220816,000000,11.5098,11.5098,11.3818,11.431,44332.785744555,0
+MUE.US,D,20220817,000000,11.3918,11.4901,11.3129,11.4509,49447.950787814,0
+MUE.US,D,20220818,000000,11.4705,11.7065,11.3818,11.6671,39891.578257672,0
+MUE.US,D,20220819,000000,11.5589,11.6574,11.4705,11.6081,42541.664757627,0
+MUE.US,D,20220822,000000,11.5,11.618,11.3918,11.3918,59495.305972149,0
+MUE.US,D,20220823,000000,11.372,11.6869,11.372,11.6278,74753.379759771,0
+MUE.US,D,20220824,000000,11.6081,11.8147,11.5294,11.5294,101448.40146108,0
+MUE.US,D,20220825,000000,11.6081,11.7951,11.4901,11.5983,38227.523175038,0
+MUE.US,D,20220826,000000,11.5294,11.6869,11.3229,11.3229,51565.377016969,0
+MUE.US,D,20220829,000000,11.3129,11.373,11.1457,11.1457,54417.752436561,0
+MUE.US,D,20220830,000000,11.3033,11.3067,10.9687,10.9983,57014.979520331,0
+MUE.US,D,20220831,000000,10.9983,11.0376,10.9393,10.9884,49624.826526592,0
+MUE.US,D,20220901,000000,10.9294,10.9294,10.7523,10.8507,152409.96130085,0
+MUE.US,D,20220902,000000,10.8703,10.9884,10.8408,10.8408,28503.423651227,0
+MUE.US,D,20220906,000000,10.7917,10.9786,10.7622,10.9589,32245.260400878,0
+MUE.US,D,20220907,000000,10.9884,10.9983,10.7818,10.89,123028.25811914,0
+MUE.US,D,20220908,000000,10.8507,10.8802,10.7301,10.7917,33209.944746277,0
+MUE.US,D,20220909,000000,10.8014,10.8605,10.7622,10.8211,31999.260810164,0
+MUE.US,D,20220912,000000,10.8703,10.8703,10.7726,10.8408,42954.374814775,0
+MUE.US,D,20220913,000000,10.7327,10.7523,10.6047,10.6638,39101.736596582,0
+MUE.US,D,20220914,000000,10.6756,10.8436,10.5669,10.7844,49830.888598279,0
+MUE.US,D,20220915,000000,10.8536,11.0019,10.7184,10.8041,60254.939517268,0
+MUE.US,D,20220916,000000,10.7053,10.7766,10.5669,10.6558,49981.624583036,0
+MUE.US,D,20220919,000000,10.6064,10.6511,10.5669,10.6064,28045.99802282,0
+MUE.US,D,20220920,000000,10.5274,10.5274,10.4285,10.4581,15417.559783132,0
+MUE.US,D,20220921,000000,10.4779,10.4779,10.3396,10.3396,40787.741163803,0
+MUE.US,D,20220922,000000,10.3396,10.3396,10.1418,10.1813,46938.578662585,0
+MUE.US,D,20220923,000000,10.1418,10.1616,9.92437,9.97381,67867.612572916,0
+MUE.US,D,20220926,000000,9.98378,9.98378,9.75633,9.80575,62119.412134086,0
+MUE.US,D,20220927,000000,9.71679,9.91448,9.71679,9.7761,110491.50012822,0
+MUE.US,D,20220928,000000,9.79588,10.0727,9.79588,9.96387,182670.7688557,0
+MUE.US,D,20220929,000000,9.92437,9.97381,9.71679,9.78599,143815.28091932,0
+MUE.US,D,20220930,000000,9.76621,9.89471,9.60805,9.60805,99067.938115672,0
+MUE.US,D,20221003,000000,9.7069,9.95405,9.7069,9.85518,109489.96573286,0
+MUE.US,D,20221004,000000,9.98378,10.043,9.9046,9.95405,79763.615557814,0
+MUE.US,D,20221005,000000,9.88484,9.93429,9.7761,9.7761,89341.926320722,0
+MUE.US,D,20221006,000000,9.82553,9.86932,9.7761,9.78599,63915.092489406,0
+MUE.US,D,20221007,000000,9.74644,9.83541,9.69702,9.72668,108655.35373671,0
+MUE.US,D,20221010,000000,9.7069,9.78599,9.68713,9.72668,56927.61969268,0
+MUE.US,D,20221011,000000,9.78599,9.86506,9.73656,9.7761,64216.564458919,0
+MUE.US,D,20221012,000000,9.7761,9.79588,9.66737,9.71185,80642.740193742,0
+MUE.US,D,20221013,000000,9.61854,9.72773,9.58876,9.6781,97936.227779484,0
+MUE.US,D,20221014,000000,9.68803,9.70788,9.63839,9.6781,88667.878616079,0
+MUE.US,D,20221017,000000,9.70788,9.71771,9.63849,9.69795,82002.726652482,0
+MUE.US,D,20221018,000000,9.71781,9.79721,9.69795,9.78728,72033.206726281,0
+MUE.US,D,20221019,000000,9.76743,9.77736,9.62847,9.69795,51614.630547597,0
+MUE.US,D,20221020,000000,9.74759,9.74947,9.69795,9.74759,33098.080805925,0
+MUE.US,D,20221021,000000,9.72773,9.7575,9.6781,9.70788,58395.636875736,0
+MUE.US,D,20221024,000000,9.68803,9.68803,9.41009,9.44979,132437.65754026,0
+MUE.US,D,20221025,000000,9.49943,9.56891,9.42994,9.45972,101906.50648089,0
+MUE.US,D,20221026,000000,9.57883,9.62758,9.47957,9.54906,82842.922652731,0
+MUE.US,D,20221027,000000,9.55899,9.56891,9.33068,9.37038,105866.71088974,0
+MUE.US,D,20221028,000000,9.34061,9.43987,9.33068,9.42001,68428.624845122,0
+MUE.US,D,20221031,000000,9.35054,9.41009,9.3009,9.3009,86159.379766419,0
+MUE.US,D,20221101,000000,9.42994,9.44979,9.24134,9.4349,111889.12298744,0
+MUE.US,D,20221102,000000,9.47957,9.54906,9.42994,9.46965,100070.97037484,0
+MUE.US,D,20221103,000000,9.38031,9.49943,9.37594,9.49943,60347.027346336,0
+MUE.US,D,20221104,000000,9.50935,9.63839,9.43987,9.63839,101766.47381418,0
+MUE.US,D,20221107,000000,9.62847,9.74759,9.62847,9.71781,82147.796465475,0
+MUE.US,D,20221108,000000,9.7575,9.89648,9.66817,9.88655,88759.554678457,0
+MUE.US,D,20221109,000000,9.85677,9.85677,9.68803,9.80714,42267.701902154,0
+MUE.US,D,20221110,000000,9.87663,10.3332,9.85677,10.2439,102734.61333006,0
+MUE.US,D,20221111,000000,10.2439,10.2439,9.94611,10.0454,85548.877636742,0
+MUE.US,D,20221114,000000,9.99653,10.0015,9.69753,9.69753,118038.84895458,0
+MUE.US,D,20221115,000000,9.77727,9.8869,9.77727,9.80717,73045.724693709,0
+MUE.US,D,20221116,000000,9.83707,9.98657,9.82212,9.96663,125317.13371226,0
+MUE.US,D,20221117,000000,9.93673,10.0464,9.87693,9.99653,143708.49842251,0
+MUE.US,D,20221118,000000,10.0364,10.0563,9.9168,10.0065,85710.983653747,0
+MUE.US,D,20221121,000000,10.0264,10.166,10.0165,10.156,99458.854862687,0
+MUE.US,D,20221122,000000,10.166,10.2856,10.1361,10.2457,146212.85446816,0
+MUE.US,D,20221123,000000,10.2457,10.2856,10.1759,10.2258,111941.50452773,0
+MUE.US,D,20221125,000000,10.2557,10.2557,10.2158,10.2158,42976.395233725,0
+MUE.US,D,20221128,000000,10.2258,10.3354,10.2258,10.3055,164010.23729579,0
+MUE.US,D,20221129,000000,10.3155,10.3354,10.2457,10.3155,79320.661676683,0
+MUE.US,D,20221130,000000,10.3454,10.445,10.2656,10.445,101901.00334631,0
+MUE.US,D,20221201,000000,10.5148,10.5248,10.3852,10.4251,72207.929301835,0
+MUE.US,D,20221202,000000,10.4251,10.5347,10.3155,10.445,77413.297556978,0
+MUE.US,D,20221205,000000,10.445,10.455,10.166,10.2158,116012.08644969,0
+MUE.US,D,20221206,000000,10.2557,10.3553,10.1959,10.3254,127101.08605567,0
+MUE.US,D,20221207,000000,10.3055,10.3553,10.2058,10.2756,116462.58960053,0
+MUE.US,D,20221208,000000,10.2557,10.3255,10.1161,10.146,108059.55198742,0
+MUE.US,D,20221209,000000,10.1161,10.146,10.0364,10.0464,92453.480699731,0
+MUE.US,D,20221212,000000,10.1062,10.1698,10.0364,10.0663,73041.711302611,0
+MUE.US,D,20221213,000000,10.2058,10.2391,10.0464,10.0862,218990.68530602,0
+MUE.US,D,20221214,000000,10.0763,10.2357,10.0264,10.156,148350.98857604,0
+MUE.US,D,20221215,000000,10.2,10.2,10,10,83989,0
+MUE.US,D,20221216,000000,10,10.016,9.89,9.94,200424,0
+MUE.US,D,20221219,000000,9.93,9.99,9.88,9.91,160772,0
+MUE.US,D,20221220,000000,9.79,9.9164,9.79,9.86,150080,0
+MUE.US,D,20221221,000000,9.9,9.92,9.84,9.85,200954,0
+MUE.US,D,20221222,000000,9.79,9.9,9.79,9.82,184831,0
+MUE.US,D,20221223,000000,9.8,9.84,9.8,9.8,97898,0
+MUE.US,D,20221227,000000,9.77,9.85,9.75,9.78,192457,0
+MUE.US,D,20221228,000000,9.78,9.86,9.7701,9.84,189959,0
+MUE.US,D,20221229,000000,9.86,9.95,9.85,9.94,164243,0
+MUE.US,D,20221230,000000,9.84,10.01,9.83,9.95,230217,0
+MUE.US,D,20230103,000000,10.01,10.04,9.96,10.03,113789,0
+MUE.US,D,20230104,000000,10.03,10.11,10.02,10.06,29050,0
+MUE.US,D,20230105,000000,10.04,10.11,10.01,10.09,81471,0
+MUE.US,D,20230106,000000,10.09,10.18,10.09,10.12,66333,0
+MUE.US,D,20230109,000000,10.16,10.4,10.13,10.33,157189,0
+MUE.US,D,20230110,000000,10.28,10.3933,10.23,10.34,71361,0
+MUE.US,D,20230111,000000,10.34,10.42,10.34,10.37,38862,0
+MUE.US,D,20230112,000000,10.38,10.45,10.33,10.42,31638,0
+MUE.US,D,20230113,000000,10.4,10.46,10.37,10.38,27106,0
+MUE.US,D,20230117,000000,10.35,10.39,10.25,10.25,91750,0
+MUE.US,D,20230118,000000,10.3,10.47,10.3,10.35,84773,0
+MUE.US,D,20230119,000000,10.35,10.43,10.32,10.36,83350,0
+MUE.US,D,20230120,000000,10.32,10.45,10.31,10.42,58291,0
+MUE.US,D,20230123,000000,10.41,10.47,10.38,10.38,59647,0
+MUE.US,D,20230124,000000,10.42,10.46,10.32,10.45,59170,0
+MUE.US,D,20230125,000000,10.39,10.42,10.32,10.38,63307,0
+MUE.US,D,20230126,000000,10.39,10.42,10.35,10.39,33125,0
+MUE.US,D,20230127,000000,10.34,10.3967,10.29,10.36,42375,0
+MUE.US,D,20230130,000000,10.39,10.4099,10.31,10.35,48860,0
+MUE.US,D,20230131,000000,10.39,10.43,10.37,10.43,52574,0
+MUE.US,D,20230201,000000,10.43,10.5,10.43,10.48,37736,0
+MUE.US,D,20230202,000000,10.5,10.58,10.48,10.55,63358,0
+MUE.US,D,20230203,000000,10.46,10.5,10.44,10.44,20195,0
+MUE.US,D,20230206,000000,10.39,10.39,10.33,10.33,41308,0
+MUE.US,D,20230207,000000,10.4,10.4,10.355,10.39,28970,0
+MUE.US,D,20230208,000000,10.4,10.45,10.36,10.38,91679,0
+MUE.US,D,20230209,000000,10.42,10.455,10.335,10.35,37950,0
+MUE.US,D,20230210,000000,10.38,10.38,10.33,10.34,21321,0
+MUE.US,D,20230213,000000,10.27,10.3447,10.248,10.25,82669,0
+MUE.US,D,20230214,000000,10.21,10.2343,10.16,10.23,30386,0
+MUE.US,D,20230215,000000,10.22,10.23,10.13,10.15,49448,0
+MUE.US,D,20230216,000000,10.15,10.15,10.07,10.1,54233,0
+MUE.US,D,20230217,000000,10.05,10.08,10,10.02,48076,0
+MUE.US,D,20230221,000000,9.97,10.0168,9.91,9.91,32740,0
+MUE.US,D,20230222,000000,9.95,10,9.87,9.91,71960,0
+MUE.US,D,20230223,000000,9.91,9.94,9.88,9.9,57019,0
+MUE.US,D,20230224,000000,9.85,9.8601,9.8,9.82,29171,0
+MUE.US,D,20230227,000000,9.88,9.9,9.82,9.86,62366,0
+MUE.US,D,20230228,000000,9.85,9.91,9.84,9.84,26665,0
+MUE.US,D,20230301,000000,9.86,9.89,9.84,9.87,37146,0
+MUE.US,D,20230302,000000,9.8,9.85,9.77,9.79,39922,0
+MUE.US,D,20230303,000000,9.82,9.86,9.81,9.81,30460,0
+MUE.US,D,20230306,000000,9.84,9.87,9.8,9.8,51497,0
+MUE.US,D,20230307,000000,9.78,9.83,9.76,9.81,43754,0
+MUE.US,D,20230308,000000,9.85,9.85,9.8,9.84,32480,0
+MUE.US,D,20230309,000000,9.87,9.92,9.8647,9.89,36123,0
+MUE.US,D,20230310,000000,9.89,9.97,9.87,9.87,47262,0
+MUE.US,D,20230313,000000,9.85,9.9107,9.7801,9.84,49248,0
+MUE.US,D,20230314,000000,9.79,9.9,9.79,9.82,40942,0
+MUE.US,D,20230315,000000,9.84,9.97,9.83,9.89,68950,0
+MUE.US,D,20230316,000000,9.89,9.96,9.88,9.93,25893,0
+MUE.US,D,20230317,000000,9.95,9.95,9.88,9.88,55867,0
+MUE.US,D,20230320,000000,9.87,9.9,9.87,9.89,29259,0
+MUE.US,D,20230321,000000,9.89,9.89,9.8188,9.83,10901,0
+MUE.US,D,20230322,000000,9.84,9.86,9.8,9.82,73794,0
+MUE.US,D,20230323,000000,9.78,9.83,9.78,9.79,36464,0
+MUE.US,D,20230324,000000,9.82,9.86,9.78,9.78,25793,0
+MUE.US,D,20230327,000000,9.77,9.8398,9.7599,9.78,48578,0
+MUE.US,D,20230328,000000,9.74,9.8384,9.74,9.81,65338,0
+MUE.US,D,20230329,000000,9.79,9.87,9.79,9.86,29605,0
+MUE.US,D,20230330,000000,9.85,9.96,9.85,9.91,43154,0
+MUE.US,D,20230331,000000,9.93,10.04,9.93,10.04,72891,0
+MUE.US,D,20230403,000000,9.99,10.0799,9.93,9.94,59326,0
+MUE.US,D,20230404,000000,9.96,10,9.94,9.97,28508,0
+MUE.US,D,20230405,000000,9.97,10.06,9.97,10.01,64056,0
+MUE.US,D,20230406,000000,10.03,10.0677,9.96,9.98,56101,0
+MUE.US,D,20230410,000000,10,10,9.93,9.96,45752,0
+MUE.US,D,20230411,000000,9.97,10.02,9.95,9.98,33978,0
+MUE.US,D,20230412,000000,10.04,10.04,9.93,9.99,86607,0
+MUE.US,D,20230413,000000,9.95,10.01,9.95,9.95,65520,0
+MUE.US,D,20230414,000000,10.01,10.01,9.88,9.9,48878,0
+MUE.US,D,20230417,000000,9.97,9.97,9.88,9.9,88833,0
+MUE.US,D,20230418,000000,9.93,9.93,9.79,9.81,80452,0
+MUE.US,D,20230419,000000,9.83,9.83,9.73,9.77,103119,0
+MUE.US,D,20230420,000000,9.84,9.84,9.79,9.8,27092,0
+MUE.US,D,20230421,000000,9.8,9.81,9.765,9.78,27750,0
+MUE.US,D,20230424,000000,9.83,9.84,9.7801,9.8,51082,0
+MUE.US,D,20230425,000000,9.8,9.8,9.76,9.77,36823,0
+MUE.US,D,20230426,000000,9.75,9.93,9.75,9.85,69723,0
+MUE.US,D,20230427,000000,9.91,9.91,9.83,9.86,33508,0
+MUE.US,D,20230428,000000,9.88,9.96,9.88,9.89,33896,0
+MUE.US,D,20230501,000000,9.85,9.88,9.78,9.8,53106,0
+MUE.US,D,20230502,000000,9.87,9.87,9.77,9.84,50251,0
+MUE.US,D,20230503,000000,9.86,9.8624,9.78,9.78,29814,0
+MUE.US,D,20230504,000000,9.78,9.85,9.7779,9.81,47414,0
+MUE.US,D,20230505,000000,9.83,9.97,9.8193,9.93,49953,0
+MUE.US,D,20230508,000000,9.91,9.91,9.83,9.83,12985,0
+MUE.US,D,20230509,000000,9.85,9.87,9.82,9.83,23286,0
+MUE.US,D,20230510,000000,9.85,9.85,9.78,9.79,44006,0
+MUE.US,D,20230511,000000,9.79,9.83,9.73,9.74,24544,0
+MUE.US,D,20230512,000000,9.72,9.78,9.67,9.71,62426,0
+MUE.US,D,20230515,000000,9.73,9.73,9.7,9.725,38220,0
+MUE.US,D,20230516,000000,9.72,9.74,9.71,9.71,34887,0
+MUE.US,D,20230517,000000,9.72,9.75,9.7,9.71,16256,0
+MUE.US,D,20230518,000000,9.71,9.73,9.65,9.69,51422,0
+MUE.US,D,20230519,000000,9.68,9.68,9.64,9.64,35843,0
+MUE.US,D,20230522,000000,9.6,9.65,9.52,9.52,83296,0
+MUE.US,D,20230523,000000,9.52,9.55,9.5,9.52,61954,0
+MUE.US,D,20230524,000000,9.52,9.52,9.4,9.4,90881,0
+MUE.US,D,20230525,000000,9.43,9.46,9.4,9.45,79990,0
+MUE.US,D,20230526,000000,9.46,9.5,9.43,9.46,34704,0
+MUE.US,D,20230530,000000,9.49,9.55,9.49,9.53,64120,0
+MUE.US,D,20230531,000000,9.53,9.6,9.53,9.58,101913,0
+MUE.US,D,20230601,000000,9.6,9.69,9.59,9.64,47062,0
+MUE.US,D,20230602,000000,9.65,9.655,9.54,9.56,56600,0
+MUE.US,D,20230605,000000,9.58,9.62,9.57,9.61,59484,0
+MUE.US,D,20230606,000000,9.61,9.67,9.61,9.67,28455,0
+MUE.US,D,20230607,000000,9.67,9.67,9.6368,9.64,49566,0
+MUE.US,D,20230608,000000,9.67,9.74,9.66,9.69,56605,0
+MUE.US,D,20230609,000000,9.69,9.74,9.68,9.71,37996,0
+MUE.US,D,20230612,000000,9.69,9.71,9.63,9.7,60978,0
+MUE.US,D,20230613,000000,9.72,9.72,9.67,9.685,24230,0
+MUE.US,D,20230614,000000,9.64,9.69,9.64,9.67,50817,0
+MUE.US,D,20230615,000000,9.67,9.72,9.6,9.72,51635,0
+MUE.US,D,20230616,000000,9.69,9.71,9.67,9.67,17958,0
+MUE.US,D,20230620,000000,9.66,9.705,9.66,9.68,57724,0
+MUE.US,D,20230621,000000,9.69,9.7,9.61,9.67,61581,0
+MUE.US,D,20230622,000000,9.69,9.71,9.65,9.68,98557,0
+MUE.US,D,20230623,000000,9.71,9.76,9.71,9.71,50996,0
+MUE.US,D,20230626,000000,9.76,9.8,9.65,9.7,79453,0
+MUE.US,D,20230627,000000,9.74,9.82,9.73,9.75,49007,0
+MUE.US,D,20230628,000000,9.75,9.8,9.7329,9.76,79802,0
+MUE.US,D,20230629,000000,9.73,9.775,9.7,9.7,62796,0
+MUE.US,D,20230630,000000,9.8,9.81,9.69,9.71,93911,0
+MUE.US,D,20230703,000000,9.72,9.81,9.72,9.79,39729,0
+MUE.US,D,20230705,000000,9.81,9.82,9.73,9.75,47854,0
+MUE.US,D,20230706,000000,9.71,9.73,9.66,9.73,65124,0
+MUE.US,D,20230707,000000,9.69,9.79,9.69,9.75,67642,0
+MUE.US,D,20230710,000000,9.73,9.8,9.73,9.78,26087,0
+MUE.US,D,20230711,000000,9.78,9.809,9.78,9.8,29650,0
+MUE.US,D,20230712,000000,9.84,9.865,9.82,9.83,31849,0
+MUE.US,D,20230713,000000,9.79,9.85,9.79,9.82,48329,0
+MUE.US,D,20230714,000000,9.82,9.86,9.78,9.8,46725,0
+MUE.US,D,20230717,000000,9.76,9.82,9.76,9.8,18382,0
+MUE.US,D,20230718,000000,9.84,9.87,9.82,9.86,51294,0
+MUE.US,D,20230719,000000,9.89,9.92,9.79,9.84,103649,0
+MUE.US,D,20230720,000000,9.8,9.83,9.78,9.82,101115,0
+MUE.US,D,20230721,000000,9.83,9.88,9.81,9.85,96385,0
+MUE.US,D,20230724,000000,9.85,9.88,9.82,9.86,97209,0
+MUE.US,D,20230725,000000,9.82,9.85,9.8,9.82,82149,0
+MUE.US,D,20230726,000000,9.82,9.88,9.82,9.83,106454,0
+MUE.US,D,20230727,000000,9.83,9.83,9.75,9.75,114543,0
+MUE.US,D,20230728,000000,9.85,9.85,9.8,9.83,45360,0
+MUE.US,D,20230731,000000,9.86,9.95,9.8335,9.93,97082,0
+MUE.US,D,20230801,000000,9.93,9.9489,9.88,9.89,61557,0
+MUE.US,D,20230802,000000,9.88,9.88,9.8,9.8,29631,0
+MUE.US,D,20230803,000000,9.79,9.79,9.64,9.65,51584,0
+MUE.US,D,20230804,000000,9.63,9.71,9.63,9.65,73312,0
+MUE.US,D,20230807,000000,9.63,9.65,9.58,9.64,52420,0
+MUE.US,D,20230808,000000,9.63,9.68,9.62,9.67,55626,0
+MUE.US,D,20230809,000000,9.64,9.7,9.64,9.65,13063,0
+MUE.US,D,20230810,000000,9.65,9.69,9.63,9.65,71485,0
+MUE.US,D,20230811,000000,9.64,9.66,9.6159,9.65,62977,0
+MUE.US,D,20230814,000000,9.65,9.65,9.59,9.63,42057,0
+MUE.US,D,20230815,000000,9.56,9.61,9.54,9.56,73249,0
+MUE.US,D,20230816,000000,9.52,9.56,9.52,9.53,71371,0
+MUE.US,D,20230817,000000,9.48,9.54,9.48,9.5,96397,0
+MUE.US,D,20230818,000000,9.45,9.51,9.45,9.5,40658,0
+MUE.US,D,20230821,000000,9.45,9.4962,9.44,9.44,95946,0
+MUE.US,D,20230822,000000,9.47,9.47,9.44,9.44,53220,0
+MUE.US,D,20230823,000000,9.45,9.495,9.45,9.47,51491,0
+MUE.US,D,20230824,000000,9.47,9.47,9.39,9.42,42062,0
+MUE.US,D,20230825,000000,9.4,9.4307,9.4,9.4,45068,0
+MUE.US,D,20230828,000000,9.41,9.46,9.41,9.42,46024,0
+MUE.US,D,20230829,000000,9.38,9.49,9.38,9.47,41838,0
+MUE.US,D,20230830,000000,9.47,9.5,9.43,9.47,52558,0
+MUE.US,D,20230831,000000,9.48,9.52,9.46,9.47,66925,0
+MUE.US,D,20230901,000000,9.51,9.51,9.41,9.45,142751,0
+MUE.US,D,20230905,000000,9.44,9.45,9.41,9.42,78448,0
+MUE.US,D,20230906,000000,9.42,9.45,9.38,9.41,60196,0
+MUE.US,D,20230907,000000,9.39,9.4,9.36,9.38,90499,0
+MUE.US,D,20230908,000000,9.37,9.41,9.29,9.35,318526,0
+MUE.US,D,20230911,000000,9.37,9.37,9.32,9.33,56469,0
+MUE.US,D,20230912,000000,9.29,9.33,9.29,9.31,237752,0
+MUE.US,D,20230913,000000,9.3,9.35,9.3,9.32,282076,0
+MUE.US,D,20230914,000000,9.26,9.29,9.25,9.27,109109,0
+MUE.US,D,20230915,000000,9.26,9.29,9.25,9.26,39567,0
+MUE.US,D,20230918,000000,9.24,9.31,9.24,9.31,45964,0
+MUE.US,D,20230919,000000,9.29,9.3,9.24,9.27,44094,0
+MUE.US,D,20230920,000000,9.27,9.33,9.27,9.29,108466,0
+MUE.US,D,20230921,000000,9.25,9.27,9.18,9.2,88595,0
+MUE.US,D,20230922,000000,9.18,9.25,9.18,9.2,64815,0
+MUE.US,D,20230925,000000,9.11,9.1894,8.99,8.99,175061,0
+MUE.US,D,20230926,000000,8.99,9.01,8.96,8.97,81969,0
+MUE.US,D,20230927,000000,8.97,8.97,8.85,8.85,63451,0
+MUE.US,D,20230928,000000,8.84,8.89,8.83,8.83,123970,0
+MUE.US,D,20230929,000000,8.84,8.8995,8.78,8.78,163432,0
+MUE.US,D,20231002,000000,8.85,8.92,8.815,8.82,130158,0
+MUE.US,D,20231003,000000,8.78,8.94,8.78,8.9,131893,0
+MUE.US,D,20231004,000000,8.92,9,8.89,8.97,112526,0
+MUE.US,D,20231005,000000,8.9304,8.97,8.9,8.92,78075,0
+MUE.US,D,20231006,000000,8.85,8.92,8.84,8.89,52988,0
+MUE.US,D,20231009,000000,8.91,8.94,8.9,8.91,28537,0
+MUE.US,D,20231010,000000,8.87,8.96,8.87,8.89,67252,0
+MUE.US,D,20231011,000000,8.94,9.05,8.94,8.97,69462,0
+MUE.US,D,20231012,000000,8.99,8.99,8.89,8.92,45561,0
+MUE.US,D,20231013,000000,8.94,8.96,8.84,8.86,71340,0
+MUE.US,D,20231016,000000,8.88,8.88,8.805,8.83,77507,0
+MUE.US,D,20231017,000000,8.77,8.81,8.76,8.78,101818,0
+MUE.US,D,20231018,000000,8.73,8.775,8.73,8.765,53252,0
+MUE.US,D,20231019,000000,8.74,8.7701,8.72,8.74,69786,0
+MUE.US,D,20231020,000000,8.71,8.75,8.6762,8.69,43251,0
+MUE.US,D,20231023,000000,8.62,8.73,8.62,8.63,42182,0
+MUE.US,D,20231024,000000,8.64,8.71,8.64,8.69,51268,0
+MUE.US,D,20231025,000000,8.66,8.66,8.53,8.535,91979,0
+MUE.US,D,20231026,000000,8.57,8.63,8.55,8.6,53573,0
+MUE.US,D,20231027,000000,8.55,8.61,8.55,8.61,35429,0
+MUE.US,D,20231030,000000,8.58,8.68,8.58,8.5978,62685,0
+MUE.US,D,20231031,000000,8.61,8.67,8.61,8.64,34170,0
+MUE.US,D,20231101,000000,8.68,8.77,8.645,8.75,143694,0
+MUE.US,D,20231102,000000,8.83,8.9,8.83,8.89,58355,0
+MUE.US,D,20231103,000000,8.95,9.08,8.95,9.07,59118,0
+MUE.US,D,20231106,000000,9.1,9.1,8.97,9.01,27481,0
+MUE.US,D,20231107,000000,9.03,9.17,9.03,9.165,36448,0
+MUE.US,D,20231108,000000,9.18,9.35,9.16,9.31,83428,0
+MUE.US,D,20231109,000000,9.35,9.35,9.23,9.25,48889,0
+MUE.US,D,20231110,000000,9.31,9.34,9.26,9.28,84655,0
+MUE.US,D,20231113,000000,9.28,9.28,9.23,9.28,61429,0
+MUE.US,D,20231114,000000,9.35,9.41,9.35,9.405,60966,0
+MUE.US,D,20231115,000000,9.43,9.47,9.4,9.46,89659,0
+MUE.US,D,20231116,000000,9.76,9.76,9.5,9.65,119129,0
+MUE.US,D,20231117,000000,9.67,9.7021,9.62,9.7,113437,0
+MUE.US,D,20231120,000000,9.67,9.79,9.66,9.78,365520,0
+MUE.US,D,20231121,000000,9.72,9.8,9.64,9.64,163484,0
+MUE.US,D,20231122,000000,9.64,9.69,9.56,9.64,153749,0
+MUE.US,D,20231124,000000,9.56,9.62,9.56,9.58,85902,0
+MUE.US,D,20231127,000000,9.62,9.62,9.57,9.59,62704,0
+MUE.US,D,20231128,000000,9.6,9.6475,9.56,9.63,75059,0
+MUE.US,D,20231129,000000,9.66,9.755,9.66,9.75,110568,0
+MUE.US,D,20231130,000000,9.75,9.77,9.69,9.71,101671,0
+MUE.US,D,20231201,000000,9.76,9.9,9.72,9.87,92905,0
+MUE.US,D,20231204,000000,9.85,9.95,9.78,9.82,92821,0
+MUE.US,D,20231205,000000,9.84,9.92,9.82,9.91,97828,0
+MUE.US,D,20231206,000000,9.97,9.98,9.855,9.87,85350,0
+MUE.US,D,20231207,000000,9.88,9.97,9.73,9.94,41934,0
+MUE.US,D,20231208,000000,9.93,10.01,9.93,9.99,59691,0
+MUE.US,D,20231211,000000,9.98,9.98,9.91,9.92,45063,0
+MUE.US,D,20231212,000000,9.88,9.9,9.86,9.86,69614,0
+MUE.US,D,20231213,000000,9.84,9.92,9.78,9.89,90315,0
+MUE.US,D,20231214,000000,9.87,10.07,9.87,10.05,90193,0
+MUE.US,D,20231215,000000,10.09,10.0999,10.02,10.06,127530,0
+MUE.US,D,20231218,000000,10.1,10.12,10.06,10.1,183920,0
+MUE.US,D,20231219,000000,10.15,10.15,10.08,10.09,77349,0
+MUE.US,D,20231220,000000,10.08,10.12,10.07,10.1,75418,0
+MUE.US,D,20231221,000000,10.06,10.12,10.06,10.09,44000,0
+MUE.US,D,20231222,000000,10.07,10.17,10.07,10.1,52784,0
+MUE.US,D,20231226,000000,10.11,10.12,10.09,10.12,55993,0
+MUE.US,D,20231227,000000,10.12,10.17,10.08,10.08,99413,0
+MUE.US,D,20231228,000000,10.06,10.11,10.02,10.03,72618,0
+MUE.US,D,20231229,000000,10.04,10.08,10.01,10.02,112264,0
+MUE.US,D,20240102,000000,10.02,10.11,10.02,10.1,36271,0
+MUE.US,D,20240103,000000,10.1,10.16,10.06,10.14,64937,0
+MUE.US,D,20240104,000000,10.04,10.11,10.03,10.07,97639,0
+MUE.US,D,20240105,000000,10.02,10.09,10,10,76738,0
+MUE.US,D,20240108,000000,10.02,10.1121,10.02,10.0947,54252,0
+MUE.US,D,20240109,000000,10.05,10.1,10.05,10.07,37605,0
+MUE.US,D,20240110,000000,10.08,10.08,10,10.02,64786,0
+MUE.US,D,20240111,000000,9.99,10.04,9.99,10.02,95140,0
+MUE.US,D,20240112,000000,10.03,10.04,10.0101,10.03,52129,0
+MUE.US,D,20240116,000000,10,10.0171,9.89,9.89,54513,0
+MUE.US,D,20240117,000000,9.89,9.89,9.81,9.815,63260,0
+MUE.US,D,20240118,000000,9.87,9.87,9.75,9.76,71691,0
+MUE.US,D,20240119,000000,9.8,9.8,9.68,9.79,62089,0
+MUE.US,D,20240122,000000,9.82,9.9,9.82,9.855,41567,0
+MUE.US,D,20240123,000000,9.84,9.84,9.81,9.83,31295,0
+MUE.US,D,20240124,000000,9.83,9.9,9.82,9.83,79128,0
+MUE.US,D,20240125,000000,9.84,9.93,9.84,9.9,43115,0
+MUE.US,D,20240126,000000,9.87,9.875,9.84,9.85,42321,0
+MUE.US,D,20240129,000000,9.85,9.92,9.85,9.91,54840,0
+MUE.US,D,20240130,000000,9.91,9.93,9.82,9.84,240389,0
+MUE.US,D,20240131,000000,9.86,9.95,9.86,9.88,143215,0
+MUE.US,D,20240201,000000,9.94,10.0599,9.94,10,138950,0
+MUE.US,D,20240202,000000,9.94,9.96,9.91,9.95,128961,0
+MUE.US,D,20240205,000000,9.88,9.9099,9.85,9.875,61845,0
+MUE.US,D,20240206,000000,9.86,9.959,9.86,9.91,152736,0
+MUE.US,D,20240207,000000,9.89,9.97,9.89,9.93,82128,0
+MUE.US,D,20240208,000000,9.94,9.95,9.925,9.95,52671,0
+MUE.US,D,20240209,000000,9.94,9.98,9.94,9.96,65604,0
+MUE.US,D,20240212,000000,9.99,10.02,9.98,10.01,64783,0
+MUE.US,D,20240213,000000,9.91,9.96,9.91,9.95,72832,0
+MUE.US,D,20240214,000000,9.92,9.98,9.92,9.96,33779,0
+MUE.US,D,20240215,000000,9.99,10.05,9.985,10.02,29670,0
+MUE.US,D,20240216,000000,9.98,10.005,9.97,9.98,28169,0
+MUE.US,D,20240220,000000,10.01,10.02,9.9899,10.015,23664,0
+MUE.US,D,20240221,000000,10.01,10.07,10,10.02,51952,0
+MUE.US,D,20240222,000000,10.03,10.06,10,10.015,63987,0
+MUE.US,D,20240223,000000,10.04,10.04,10,10.01,52872,0
+MUE.US,D,20240226,000000,10,10,9.93,9.94,50835,0
+MUE.US,D,20240227,000000,9.95,9.95,9.899,9.91,61407,0
+MUE.US,D,20240228,000000,9.92,9.98,9.91,9.96,46398,0
+MUE.US,D,20240229,000000,9.97,10,9.95,9.99,38907,0
+MUE.US,D,20240301,000000,9.98,10.0411,9.98,10.02,35541,0
+MUE.US,D,20240304,000000,10.02,10.06,10,10.01,42152,0
+MUE.US,D,20240305,000000,10.04,10.06,10.0201,10.035,12056,0
+MUE.US,D,20240306,000000,10.03,10.06,10.03,10.05,35771,0
+MUE.US,D,20240307,000000,10.09,10.1,10.05,10.09,32096,0
+MUE.US,D,20240308,000000,10.09,10.13,10.06,10.09,47036,0
+MUE.US,D,20240311,000000,10.11,10.12,10.09,10.109,46239,0
+MUE.US,D,20240312,000000,10.11,10.145,10.1099,10.111,51661,0
+MUE.US,D,20240313,000000,10.13,10.145,10.11,10.11,41185,0
+MUE.US,D,20240314,000000,10.08,10.1078,10.02,10.04,95558,0
+MUE.US,D,20240315,000000,10.04,10.089,10.01,10.08,34180,0
+MUE.US,D,20240318,000000,10.1,10.15,10.09,10.15,39178,0
+MUE.US,D,20240319,000000,10.15,10.16,10.13,10.15,76589,0
+MUE.US,D,20240320,000000,10.13,10.15,10.12,10.14,22651,0
+MUE.US,D,20240321,000000,10.13,10.148,10.1,10.1,34703,0
+MUE.US,D,20240322,000000,10.14,10.17,10.12,10.12,21409,0
+MUE.US,D,20240325,000000,10.09,10.13,10.04,10.09,40378,0
+MUE.US,D,20240326,000000,10.11,10.13,10.09,10.09,23660,0
+MUE.US,D,20240327,000000,10.09,10.1387,10.09,10.11,28114,0
+MUE.US,D,20240328,000000,10.09,10.18,10.09,10.18,49934,0
+MUE.US,D,20240401,000000,10.13,10.2299,10.02,10.05,42589,0
+MUE.US,D,20240402,000000,10.02,10.04,9.99,10.03,41615,0
+MUE.US,D,20240403,000000,9.98,10.005,9.98,9.9999,44760,0
+MUE.US,D,20240404,000000,10.04,10.04,10,10.03,37192,0
+MUE.US,D,20240405,000000,9.99,10,9.97,9.97,15485,0
+MUE.US,D,20240408,000000,10.02,10.095,10,10.02,63125,0
+MUE.US,D,20240409,000000,10.03,10.1,10.01,10.03,50286,0
+MUE.US,D,20240410,000000,9.98,9.99,9.87,9.87,38850,0
+MUE.US,D,20240411,000000,9.96,9.96,9.8,9.87,120532,0
+MUE.US,D,20240412,000000,9.85,9.86,9.82,9.82,29621,0
+MUE.US,D,20240415,000000,9.81,9.81,9.69,9.7,63262,0
+MUE.US,D,20240416,000000,9.69,9.75,9.665,9.71,38908,0
+MUE.US,D,20240417,000000,9.7,9.75,9.7,9.75,44575,0
+MUE.US,D,20240418,000000,9.75,9.77,9.71,9.72,37867,0
+MUE.US,D,20240419,000000,9.74,9.8,9.6504,9.735,80889,0
+MUE.US,D,20240422,000000,9.71,9.75,9.71,9.75,19124,0
+MUE.US,D,20240423,000000,9.75,9.8,9.75,9.8,21173,0
+MUE.US,D,20240424,000000,9.8,9.82,9.78,9.8,75736,0
+MUE.US,D,20240425,000000,9.77,9.77,9.735,9.74,9266,0
+MUE.US,D,20240426,000000,9.79,9.8,9.76,9.775,27230,0
+MUE.US,D,20240429,000000,9.79,9.8,9.76,9.78,37363,0
+MUE.US,D,20240430,000000,9.72,9.79,9.71,9.75,42326,0
+MUE.US,D,20240501,000000,9.75,9.8001,9.75,9.78,45419,0
+MUE.US,D,20240502,000000,9.8,9.81,9.76,9.78,35921,0
+MUE.US,D,20240503,000000,9.84,9.89,9.84,9.86,48676,0
+MUE.US,D,20240506,000000,9.87,9.91,9.87,9.9,86785,0
+MUE.US,D,20240507,000000,9.96,9.99,9.95,9.98,42831,0
+MUE.US,D,20240508,000000,10,10.03,9.99,10.03,30687,0
+MUE.US,D,20240509,000000,10.05,10.05,9.99,10,36899,0
+MUE.US,D,20240510,000000,10.05,10.05,9.9601,9.98,15572,0
+MUE.US,D,20240513,000000,10.02,10.02,9.95,9.95,15200,0
+MUE.US,D,20240514,000000,9.97,9.98,9.925,9.935,24918,0
+MUE.US,D,20240515,000000,10.08,10.08,9.96,9.97,34875,0
+MUE.US,D,20240516,000000,10.03,10.03,9.98,10,23038,0
+MUE.US,D,20240517,000000,10.04,10.07,10,10.06,90801,0
+MUE.US,D,20240520,000000,10.01,10.09,10.01,10.055,55386,0
+MUE.US,D,20240521,000000,10.1,10.1,10.03,10.03,54610,0
+MUE.US,D,20240522,000000,10.06,10.07,9.97,9.98,43386,0
+MUE.US,D,20240523,000000,9.99,10.08,9.93,9.95,45325,0
+MUE.US,D,20240524,000000,9.98,9.99,9.97,9.98,31377,0
+MUE.US,D,20240528,000000,10.02,10.02,9.86,9.86,55962,0
+MUE.US,D,20240529,000000,9.86,9.98,9.77,9.785,57164,0
+MUE.US,D,20240530,000000,9.81,9.83,9.7504,9.76,61550,0
+MUE.US,D,20240531,000000,9.78,9.8475,9.77,9.81,55873,0
+MUE.US,D,20240603,000000,9.81,9.88,9.81,9.84,88370,0
+MUE.US,D,20240604,000000,9.92,9.96,9.87,9.9,70781,0
+MUE.US,D,20240605,000000,9.91,9.955,9.9,9.91,169708,0
+MUE.US,D,20240606,000000,9.92,9.96,9.89,9.92,111978,0
+MUE.US,D,20240607,000000,9.86,9.94,9.82,9.94,74823,0
+MUE.US,D,20240610,000000,9.93,9.975,9.9257,9.96,117713,0
+MUE.US,D,20240611,000000,9.96,10.01,9.96,10,46665,0
+MUE.US,D,20240612,000000,10.06,10.12,10.02,10.02,71921,0
+MUE.US,D,20240613,000000,10.07,10.11,10.05,10.08,54093,0
+MUE.US,D,20240614,000000,10.01,10.07,10.0055,10.04,37693,0
+MUE.US,D,20240617,000000,10.04,10.1,10.0257,10.06,73575,0
+MUE.US,D,20240618,000000,10.08,10.14,10.08,10.12,34152,0
+MUE.US,D,20240620,000000,10.08,10.12,10.07,10.08,116170,0
+MUE.US,D,20240621,000000,10.14,10.15,10.02,10.09,43246,0
+MUE.US,D,20240624,000000,10.07,10.12,10.01,10.08,136591,0
+MUE.US,D,20240625,000000,10.09,10.12,10.07,10.12,44970,0
+MUE.US,D,20240626,000000,10.09,10.12,10.0752,10.1,56880,0
+MUE.US,D,20240627,000000,10.12,10.16,10.12,10.16,25448,0
+MUE.US,D,20240628,000000,10.14,10.21,10.14,10.2,38079,0
+MUE.US,D,20240701,000000,10.17,10.2,10.07,10.11,62096,0
+MUE.US,D,20240702,000000,10.14,10.17,10.12,10.14,65592,0
+MUE.US,D,20240703,000000,10.23,10.26,10.15,10.169,8640,0
+MUE.US,D,20240705,000000,10.21,10.29,10.1623,10.18,28565,0
+MUE.US,D,20240708,000000,10.27,10.27,10.15,10.16,9296,0
+MUE.US,D,20240709,000000,10.2,10.23,10.17,10.19,12952,0
+MUE.US,D,20240710,000000,10.25,10.27,10.1759,10.22,49578,0
+MUE.US,D,20240711,000000,10.31,10.315,10.255,10.31,17496,0
+MUE.US,D,20240712,000000,10.39,10.4,10.2915,10.34,49455,0
+MUE.US,D,20240715,000000,10.3,10.315,10.22,10.24,16588,0
+MUE.US,D,20240716,000000,10.26,10.32,10.26,10.28,27347,0
+MUE.US,D,20240717,000000,10.31,10.31,10.22,10.2432,38348,0
+MUE.US,D,20240718,000000,10.26,10.3,10.22,10.22,62111,0
+MUE.US,D,20240719,000000,10.25,10.25,10.17,10.17,19017,0
+MUE.US,D,20240722,000000,10.2,10.32,10.2,10.3,51823,0
+MUE.US,D,20240723,000000,10.36,10.38,10.31,10.37,57488,0
+MUE.US,D,20240724,000000,10.38,10.38,10.29,10.29,34597,0
+MUE.US,D,20240725,000000,10.35,10.38,10.29,10.3,40123,0
+MUE.US,D,20240726,000000,10.34,10.4,10.34,10.38,18822,0
+MUE.US,D,20240729,000000,10.39,10.405,10.36,10.37,15636,0
+MUE.US,D,20240730,000000,10.37,10.39,10.36,10.38,21849,0
+MUE.US,D,20240731,000000,10.43,10.46,10.39,10.45,20080,0
+MUE.US,D,20240801,000000,10.51,10.54,10.48,10.53,30772,0
+MUE.US,D,20240802,000000,10.66,10.67,10.39,10.4599,59124,0
+MUE.US,D,20240805,000000,10.52,10.52,10.3,10.33,57877,0
+MUE.US,D,20240806,000000,10.37,10.5,10.3511,10.38,69015,0
+MUE.US,D,20240807,000000,10.41,10.48,10.34,10.4,91695,0
+MUE.US,D,20240808,000000,10.35,10.41,10.336,10.37,33116,0
+MUE.US,D,20240809,000000,10.41,10.41,10.3408,10.38,46277,0
+MUE.US,D,20240812,000000,10.35,10.43,10.3497,10.4,83505,0
+MUE.US,D,20240813,000000,10.4,10.46,10.361,10.44,45475,0
+MUE.US,D,20240814,000000,10.44,10.46,10.43,10.431,29580,0
+MUE.US,D,20240815,000000,10.34,10.4173,10.34,10.37,52365,0
+MUE.US,D,20240816,000000,10.31,10.44,10.31,10.38,78737,0
+MUE.US,D,20240819,000000,10.38,10.43,10.37,10.415,78199,0
+MUE.US,D,20240820,000000,10.49,10.49,10.41,10.415,53645,0
+MUE.US,D,20240821,000000,10.49,10.51,10.41,10.46,38916,0
+MUE.US,D,20240822,000000,10.48,10.48,10.39,10.4,11218,0
+MUE.US,D,20240823,000000,10.46,10.4699,10.4,10.43,43627,0
+MUE.US,D,20240826,000000,10.5,10.5,10.43,10.45,37250,0
+MUE.US,D,20240827,000000,10.43,10.46,10.42,10.43,11285,0
+MUE.US,D,20240828,000000,10.41,10.45,10.39,10.4,26141,0
+MUE.US,D,20240829,000000,10.4,10.46,10.4,10.44,39005,0
+MUE.US,D,20240830,000000,10.43,10.4499,10.39,10.43,55775,0
+MUE.US,D,20240903,000000,10.48,10.5,10.43,10.46,32877,0
+MUE.US,D,20240904,000000,10.53,10.54,10.46,10.53,77618,0
+MUE.US,D,20240905,000000,10.56,10.57,10.495,10.51,39320,0
+MUE.US,D,20240906,000000,10.52,10.57,10.48,10.53,59479,0
+MUE.US,D,20240909,000000,10.57,10.58,10.5,10.54,39977,0
+MUE.US,D,20240910,000000,10.57,10.58,10.51,10.55,90373,0
+MUE.US,D,20240911,000000,10.57,10.64,10.535,10.64,84111,0
+MUE.US,D,20240912,000000,10.68,10.74,10.649,10.73,66372,0
+MUE.US,D,20240913,000000,10.79,10.87,10.775,10.82,115364,0
+MUE.US,D,20240916,000000,10.82,10.86,10.76,10.78,65082,0
+MUE.US,D,20240917,000000,10.85,10.85,10.77,10.79,51726,0
+MUE.US,D,20240918,000000,10.82,10.8343,10.74,10.77,52064,0
+MUE.US,D,20240919,000000,10.78,10.78,10.7101,10.72,53116,0
+MUE.US,D,20240920,000000,10.77,10.77,10.72,10.73,25852,0
+MUE.US,D,20240923,000000,10.71,10.73,10.68,10.73,72633,0
+MUE.US,D,20240924,000000,10.7,10.71,10.65,10.71,66137,0
+MUE.US,D,20240925,000000,10.74,10.76,10.68,10.72,47453,0
+MUE.US,D,20240926,000000,10.75,10.75,10.65,10.69,51302,0
+MUE.US,D,20240927,000000,10.69,10.72,10.67,10.69,57720,0
+MUE.US,D,20240930,000000,10.66,10.71,10.66,10.69,82733,0
+MUE.US,D,20241001,000000,10.73,10.8199,10.72,10.81,93609,0
+MUE.US,D,20241002,000000,10.79,10.81,10.73,10.81,137493,0
+MUE.US,D,20241003,000000,10.8,10.815,10.73,10.76,59929,0
+MUE.US,D,20241004,000000,10.75,10.75,10.6912,10.7,32510,0
+MUE.US,D,20241007,000000,10.72,10.73,10.65,10.67,49140,0
+MUE.US,D,20241008,000000,10.67,10.6812,10.62,10.67,68355,0
+MUE.US,D,20241009,000000,10.67,10.67,10.59,10.59,128257,0
+MUE.US,D,20241010,000000,10.62,10.62,10.56,10.6,107548,0
+MUE.US,D,20241011,000000,10.6,10.626,10.59,10.61,59968,0
+MUE.US,D,20241014,000000,10.7,10.7,10.56,10.6,133230,0
+MUE.US,D,20241015,000000,10.58,10.63,10.58,10.59,50587,0
+MUE.US,D,20241016,000000,10.57,10.5901,10.53,10.55,50137,0
+MUE.US,D,20241017,000000,10.58,10.5899,10.54,10.58,72368,0
+MUE.US,D,20241018,000000,10.62,10.63,10.56,10.6,57232,0
+MUE.US,D,20241021,000000,10.58,10.6,10.51,10.53,54338,0
+MUE.US,D,20241022,000000,10.56,10.56,10.46,10.49,68895,0
+MUE.US,D,20241023,000000,10.44,10.4544,10.33,10.35,62355,0
+MUE.US,D,20241024,000000,10.38,10.38,10.24,10.26,86510,0
+MUE.US,D,20241025,000000,10.33,10.39,10.31,10.33,58124,0
+MUE.US,D,20241028,000000,10.33,10.33,10.2303,10.26,73413,0
+MUE.US,D,20241029,000000,10.23,10.23,10.18,10.22,75860,0
+MUE.US,D,20241030,000000,10.21,10.26,10.2,10.25,55074,0
+MUE.US,D,20241031,000000,10.28,10.34,10.2152,10.34,66980,0
+MUE.US,D,20241101,000000,10.36,10.4387,10.31,10.34,108431,0
+MUE.US,D,20241104,000000,10.41,10.62,10.3465,10.38,77108,0
+MUE.US,D,20241105,000000,10.38,10.455,10.38,10.455,41260,0
+MUE.US,D,20241106,000000,10.4,10.4,10.33,10.37,109162,0
+MUE.US,D,20241107,000000,10.44,10.445,10.36,10.44,78332,0
+MUE.US,D,20241108,000000,10.46,10.53,10.46,10.51,42694,0
+MUE.US,D,20241111,000000,10.4905,10.6,10.4905,10.52,89575,0
+MUE.US,D,20241112,000000,10.57,10.57,10.43,10.44,78981,0
+MUE.US,D,20241113,000000,10.525,10.55,10.47,10.52,93567,0
+MUE.US,D,20241114,000000,10.57,10.6,10.49,10.58,95432,0
+MUE.US,D,20241115,000000,10.5001,10.5699,10.4409,10.45,95848,0
+MUE.US,D,20241118,000000,10.46,10.52,10.43,10.49,143813,0
+MUE.US,D,20241119,000000,10.52,10.57,10.49,10.5,154874,0
+MUE.US,D,20241120,000000,10.5123,10.54,10.5,10.54,109378,0
+MUE.US,D,20241121,000000,10.54,10.599,10.52,10.56,72370,0
+MUE.US,D,20241122,000000,10.55,10.62,10.53,10.62,76196,0
+MUE.US,D,20241125,000000,10.69,10.77,10.66,10.76,88721,0
+MUE.US,D,20241126,000000,10.76,10.8,10.58,10.63,111756,0
+MUE.US,D,20241127,000000,10.6299,10.7512,10.61,10.71,36959,0
+MUE.US,D,20241129,000000,10.8,10.8248,10.74,10.76,46302,0
+MUE.US,D,20241202,000000,10.75,10.8599,10.75,10.79,128679,0
+MUE.US,D,20241203,000000,10.78,10.83,10.78,10.8,45022,0
+MUE.US,D,20241204,000000,10.8,10.85,10.74,10.8,48250,0
+MUE.US,D,20241205,000000,10.8,10.8,10.71,10.75,41058,0
+MUE.US,D,20241206,000000,10.78,10.81,10.71,10.78,37472,0
+MUE.US,D,20241209,000000,10.8,10.8,10.7201,10.79,74412,0
+MUE.US,D,20241210,000000,10.7314,10.89,10.7314,10.86,55069,0
+MUE.US,D,20241211,000000,10.88,10.95,10.86,10.92,54760,0
+MUE.US,D,20241212,000000,10.89,10.915,10.8,10.8,113375,0
+MUE.US,D,20241213,000000,10.8152,10.82,10.66,10.7,136460,0
+MUE.US,D,20241216,000000,10.7699,10.7699,10.6,10.61,69603,0
+MUE.US,D,20241217,000000,10.6429,10.65,10.44,10.44,89813,0
+MUE.US,D,20241218,000000,10.475,10.51,10.34,10.35,107747,0
+MUE.US,D,20241219,000000,10.335,10.335,10.13,10.15,126737,0
+MUE.US,D,20241220,000000,10.1763,10.191,10.02,10.05,94304,0
+MUE.US,D,20241223,000000,10.02,10.05,9.9,9.93,128824,0
+MUE.US,D,20241224,000000,9.94,10.26,9.9,10.01,123821,0
+MUE.US,D,20241226,000000,10.01,10.0518,9.95,9.97,115647,0
+MUE.US,D,20241227,000000,9.92,10.03,9.89,10.02,183065,0
+MUE.US,D,20241230,000000,10.02,10.067,9.95,9.96,142091,0
+MUE.US,D,20241231,000000,9.95,10.05,9.93,10,216641,0
+MUE.US,D,20250102,000000,10.13,10.13,10.0365,10.118,40749,0
+MUE.US,D,20250103,000000,10.16,10.2,10.12,10.18,72169,0
+MUE.US,D,20250106,000000,10.17,10.24,10.1,10.22,96322,0
+MUE.US,D,20250107,000000,10.19,10.32,10.15,10.175,37472,0
+MUE.US,D,20250108,000000,10.175,10.28,10.14,10.18,101837,0
+MUE.US,D,20250110,000000,10.075,10.09,10.01,10.04,59192,0
+MUE.US,D,20250113,000000,10.04,10.07,9.94,10.02,73794,0
+MUE.US,D,20250114,000000,10.03,10.25,9.99,10.02,86402,0
+MUE.US,D,20250115,000000,10,10.1446,10,10.12,59511,0
+MUE.US,D,20250116,000000,10.1121,10.2,10.0502,10.15,34367,0
+MUE.US,D,20250117,000000,10.2287,10.26,10.1767,10.18,21112,0
+MUE.US,D,20250121,000000,10.2021,10.27,10.2,10.27,37038,0
+MUE.US,D,20250122,000000,10.29,10.29,10.18,10.23,58999,0
+MUE.US,D,20250123,000000,10.18,10.21,10.12,10.16,64162,0
+MUE.US,D,20250124,000000,10.1375,10.19,10.12,10.1601,24298,0
+MUE.US,D,20250127,000000,10.2,10.3,10.1837,10.29,38358,0
+MUE.US,D,20250128,000000,10.255,10.33,10.2204,10.29,33112,0
+MUE.US,D,20250129,000000,10.29,10.37,10.255,10.31,32423,0
+MUE.US,D,20250130,000000,10.33,10.42,10.2914,10.37,44961,0
+MUE.US,D,20250131,000000,10.4,10.43,10.29,10.34,35612,0
+MUE.US,D,20250203,000000,10.3316,10.46,10.32,10.36,43654,0
+MUE.US,D,20250204,000000,10.425,10.44,10.36,10.41,65517,0
+MUE.US,D,20250205,000000,10.445,10.4786,10.37,10.43,94466,0
+MUE.US,D,20250206,000000,10.42,10.4262,10.39,10.39,63821,0
+MUE.US,D,20250207,000000,10.41,10.43,10.37,10.39,39814,0
+MUE.US,D,20250210,000000,10.4153,10.4153,10.365,10.3701,26544,0
+MUE.US,D,20250211,000000,10.34,10.39,10.28,10.3,109892,0
+MUE.US,D,20250212,000000,10.19,10.225,10.11,10.21,58254,0
+MUE.US,D,20250213,000000,10.1715,10.26,10.17,10.23,24371,0
+MUE.US,D,20250214,000000,10.28,10.32,10.2472,10.28,59070,0
+MUE.US,D,20250218,000000,10.28,10.335,10.2658,10.29,68547,0
+MUE.US,D,20250219,000000,10.28,10.34,10.255,10.33,43362,0
+MUE.US,D,20250220,000000,10.31,10.38,10.3,10.35,84305,0
+MUE.US,D,20250221,000000,10.36,10.42,10.35,10.35,47435,0
+MUE.US,D,20250224,000000,10.34,10.39,10.31,10.31,41997,0
+MUE.US,D,20250225,000000,10.359,10.41,10.35,10.38,41368,0
+MUE.US,D,20250226,000000,10.38,10.42,10.38,10.41,24270,0
+MUE.US,D,20250227,000000,10.3701,10.4,10.32,10.38,18890,0
+MUE.US,D,20250228,000000,10.42,10.445,10.39,10.44,37194,0
+MUE.US,D,20250303,000000,10.43,10.47,10.4,10.43,30073,0
+MUE.US,D,20250304,000000,10.47,10.48,10.3,10.3,26952,0
+MUE.US,D,20250305,000000,10.4,10.44,10.28,10.35,41048,0
+MUE.US,D,20250306,000000,10.34,10.34,10.2809,10.3,13208,0
+MUE.US,D,20250307,000000,10.3,10.3046,10.17,10.2,52858,0
+MUE.US,D,20250310,000000,10.2761,10.2761,10.18,10.18,39457,0
+MUE.US,D,20250311,000000,10.2177,10.22,10.16,10.19,31491,0
+MUE.US,D,20250312,000000,10.17,10.19,10.08,10.08,70610,0
+MUE.US,D,20250313,000000,10.0201,10.05,9.96,10,52594,0
+MUE.US,D,20250314,000000,10,10.14,9.92,9.985,58552,0
+MUE.US,D,20250317,000000,10,10.04,9.98,10.02,33517,0
+MUE.US,D,20250318,000000,10.0115,10.04,9.97,10.01,44035,0
+MUE.US,D,20250319,000000,9.96,10.02,9.9081,9.99,88716,0
+MUE.US,D,20250320,000000,10.025,10.15,9.9901,10.11,87649,0
+MUE.US,D,20250321,000000,10.16,10.24,10.1347,10.18,62855,0
+MUE.US,D,20250324,000000,10.29,10.45,10.215,10.31,127274,0
+MUE.US,D,20250325,000000,10.31,10.35,10.09,10.1,112509,0
+MUE.US,D,20250326,000000,10.11,10.1214,10.01,10.02,50933,0
+MUE.US,D,20250327,000000,9.985,10.01,9.94,9.94,57122,0
+MUE.US,D,20250328,000000,9.98,10.04,9.98,10,24209,0
+MUE.US,D,20250331,000000,10.05,10.05,9.97,10,31286,0
+MUE.US,D,20250401,000000,10.07,10.11,10.06,10.09,16440,0
+MUE.US,D,20250402,000000,10.0934,10.1,10.01,10.06,62749,0
+MUE.US,D,20250403,000000,10.0443,10.11,10.0443,10.07,32061,0
+MUE.US,D,20250404,000000,10.1399,10.14,9.973,9.98,47941,0
+MUE.US,D,20250407,000000,9.6203,10.13,9.6203,9.81,70482,0
+MUE.US,D,20250408,000000,9.77,9.84,9.51,9.53,77180,0
+MUE.US,D,20250409,000000,9.42,9.68,9.3,9.61,195456,0
+MUE.US,D,20250410,000000,9.58,9.675,9.28,9.29,146847,0
+MUE.US,D,20250411,000000,9.3099,9.6,9.28,9.51,165238,0
+MUE.US,D,20250414,000000,9.57,9.65,9.56,9.61,65040,0
+MUE.US,D,20250415,000000,9.63,9.6597,9.54,9.56,78026,0
+MUE.US,D,20250416,000000,9.51,9.65,9.5,9.61,71863,0
+MUE.US,D,20250417,000000,9.58,9.62,9.54,9.55,37007,0
+MUE.US,D,20250421,000000,9.52,9.62,9.26,9.325,152884,0
+MUE.US,D,20250422,000000,9.4293,9.43,9.37,9.43,63108,0
+MUE.US,D,20250423,000000,9.5828,9.5828,9.44,9.52,87597,0
+MUE.US,D,20250424,000000,9.58,9.63,9.5,9.61,70300,0
+MUE.US,D,20250425,000000,9.69,9.7492,9.6001,9.66,51235,0
+MUE.US,D,20250428,000000,9.61,9.69,9.52,9.58,84236,0
+MUE.US,D,20250429,000000,9.53,9.635,9.52,9.61,129465,0
+MUE.US,D,20250430,000000,9.57,9.75,9.54,9.75,102995,0
+MUE.US,D,20250501,000000,9.7524,9.7994,9.69,9.72,87064,0
+MUE.US,D,20250502,000000,9.7008,9.76,9.68,9.73,60254,0
+MUE.US,D,20250505,000000,9.68,9.72,9.62,9.7095,65823,0
+MUE.US,D,20250506,000000,9.685,9.83,9.68,9.74,91816,0
+MUE.US,D,20250507,000000,9.79,9.85,9.75,9.79,82041,0
+MUE.US,D,20250508,000000,9.91,9.91,9.76,9.8,39598,0
+MUE.US,D,20250509,000000,9.86,9.86,9.79,9.83,35816,0
+MUE.US,D,20250512,000000,9.845,9.89,9.69,9.73,90379,0
+MUE.US,D,20250513,000000,9.75,9.79,9.7105,9.75,38316,0
+MUE.US,D,20250514,000000,9.74,9.81,9.664,9.71,40649,0
+MUE.US,D,20250515,000000,9.6722,9.73,9.64,9.704,68988,0
+MUE.US,D,20250516,000000,9.73,9.772,9.65,9.66,41756,0
+MUE.US,D,20250519,000000,9.65,9.7,9.6,9.64,27571,0
+MUE.US,D,20250520,000000,9.6562,9.725,9.63,9.69,61436,0
+MUE.US,D,20250521,000000,9.63,9.73,9.51,9.55,85509,0
+MUE.US,D,20250522,000000,9.57,9.59,9.4701,9.54,69549,0
+MUE.US,D,20250523,000000,9.5475,9.6,9.5062,9.54,38835,0
+MUE.US,D,20250527,000000,9.61,9.66,9.56,9.6,59695,0
+MUE.US,D,20250528,000000,9.6,9.63,9.48,9.512,93633,0
+MUE.US,D,20250529,000000,9.55,9.6,9.5,9.55,121750,0
+MUE.US,D,20250530,000000,9.575,9.58,9.45,9.54,111594,0
+MUE.US,D,20250602,000000,9.52,9.55,9.45,9.51,76616,0
+MUE.US,D,20250603,000000,9.51,9.53,9.4748,9.52,69648,0
+MUE.US,D,20250604,000000,9.52,9.5247,9.47,9.5,69389,0
+MUE.US,D,20250605,000000,9.48,9.51,9.45,9.49,63581,0
+MUE.US,D,20250606,000000,9.465,9.4773,9.435,9.45,44968,0
+MUE.US,D,20250609,000000,9.51,9.52,9.44,9.49,70943,0
+MUE.US,D,20250610,000000,9.49,9.52,9.44,9.46,74282,0
+MUE.US,D,20250611,000000,9.52,9.54,9.47,9.54,109878,0
+MUE.US,D,20250612,000000,9.57,9.62,9.55,9.6,131862,0
+MUE.US,D,20250613,000000,9.53,9.56,9.51,9.53,63026,0
+MUE.US,D,20250616,000000,9.55,9.58,9.53,9.55,55012,0
+MUE.US,D,20250617,000000,9.59,9.59,9.52,9.54,26132,0
+MUE.US,D,20250618,000000,9.56,9.5913,9.47,9.47,82994,0
+MUE.US,D,20250620,000000,9.4801,9.52,9.46,9.46,36589,0
+MUE.US,D,20250623,000000,9.5225,9.54,9.48,9.494,75046,0
+MUE.US,D,20250624,000000,9.51,9.53,9.395,9.47,240236,0
+MUE.US,D,20250625,000000,9.455,9.49,9.44,9.44,65797,0
+MUE.US,D,20250626,000000,9.473,9.51,9.45,9.49,73803,0
+MUE.US,D,20250627,000000,9.5,9.54,9.46,9.5,113004,0
+MUE.US,D,20250630,000000,9.525,9.58,9.51,9.58,111237,0
+MUE.US,D,20250701,000000,9.58,9.63,9.54,9.61,76866,0
+MUE.US,D,20250702,000000,9.585,9.63,9.585,9.63,74193,0
+MUE.US,D,20250703,000000,9.65,9.65,9.6001,9.65,48439,0
+MUE.US,D,20250707,000000,9.62,9.63,9.51,9.55,89015,0
+MUE.US,D,20250708,000000,9.5393,9.58,9.5231,9.58,68190,0
+MUE.US,D,20250709,000000,9.58,9.6,9.55,9.56,60925,0
+MUE.US,D,20250710,000000,9.59,9.6,9.54,9.58,93097,0
+MUE.US,D,20250711,000000,9.55,9.56,9.52,9.55,59665,0
+MUE.US,D,20250714,000000,9.56,9.57,9.5,9.54,40746,0
+MUE.US,D,20250715,000000,9.505,9.505,9.45,9.48,77359,0
+MUE.US,D,20250716,000000,9.49,9.49,9.38,9.42,62250,0
+MUE.US,D,20250717,000000,9.4339,9.44,9.35,9.37,72033,0
+MUE.US,D,20250718,000000,9.4,9.4,9.265,9.28,54420,0
+MUE.US,D,20250721,000000,9.325,9.35,9.29,9.31,45129,0
+MUE.US,D,20250722,000000,9.3182,9.32,9.27,9.29,77560,0
+MUE.US,D,20250723,000000,9.3,9.32,9.29,9.31,73091,0
+MUE.US,D,20250724,000000,9.305,9.36,9.3007,9.33,71230,0
+MUE.US,D,20250725,000000,9.36,9.36,9.3196,9.35,39989,0
+MUE.US,D,20250728,000000,9.3172,9.36,9.28,9.33,31936,0
+MUE.US,D,20250729,000000,9.32,9.35,9.31,9.35,32279,0
+MUE.US,D,20250730,000000,9.34,9.3807,9.3242,9.37,53796,0
+MUE.US,D,20250731,000000,9.3444,9.43,9.33,9.4,46582,0
+MUE.US,D,20250801,000000,9.43,9.49,9.39,9.48,50465,0
+MUE.US,D,20250804,000000,9.46,9.54,9.46,9.52,46061,0
+MUE.US,D,20250805,000000,9.5406,9.64,9.51,9.51,64654,0
+MUE.US,D,20250806,000000,9.52,9.63,9.5,9.55,76618,0
+MUE.US,D,20250807,000000,9.5915,9.62,9.54,9.58,27843,0
+MUE.US,D,20250808,000000,9.59,9.6,9.5,9.51,69743,0
+MUE.US,D,20250811,000000,9.53,9.5499,9.51,9.54,65577,0
+MUE.US,D,20250812,000000,9.53,9.58,9.5,9.545,61643,0
+MUE.US,D,20250813,000000,9.6,9.6,9.53,9.57,114392,0
+MUE.US,D,20250814,000000,9.57,9.61,9.55,9.56,74660,0
+MUE.US,D,20250815,000000,9.54,9.55,9.44,9.55,123126,0
+MUE.US,D,20250818,000000,9.5115,9.56,9.49,9.52,48636,0
+MUE.US,D,20250819,000000,9.51,9.52,9.45,9.465,81504,0
+MUE.US,D,20250820,000000,9.465,9.4735,9.4047,9.41,102034,0
+MUE.US,D,20250821,000000,9.391,9.43,9.37,9.39,79871,0
+MUE.US,D,20250822,000000,9.42,9.47,9.41,9.46,118673,0
+MUE.US,D,20250825,000000,9.495,9.51,9.4147,9.43,84036,0
+MUE.US,D,20250826,000000,9.4524,9.48,9.4,9.43,130525,0
+MUE.US,D,20250827,000000,9.43,9.45,9.4,9.41,82441,0
+MUE.US,D,20250828,000000,9.45,9.48,9.42,9.47,163132,0
+MUE.US,D,20250829,000000,9.48,9.55,9.45,9.54,51390,0
+MUE.US,D,20250902,000000,9.49,9.53,9.45,9.47,93698,0
+MUE.US,D,20250903,000000,9.515,9.55,9.5,9.55,83476,0
+MUE.US,D,20250904,000000,9.555,9.555,9.5133,9.53,59887,0
+MUE.US,D,20250905,000000,9.59,9.7,9.5716,9.7,97601,0
+MUE.US,D,20250908,000000,9.7649,9.85,9.74,9.85,108007,0
+MUE.US,D,20250909,000000,9.8222,9.89,9.8,9.84,72941,0
+MUE.US,D,20250910,000000,9.88,9.93,9.86,9.93,44055,0
+MUE.US,D,20250911,000000,9.96,10.08,9.96,10.01,105010,0
+MUE.US,D,20250912,000000,9.998,10.04,9.9958,10.03,31901,0
+MUE.US,D,20250915,000000,10.0315,10.05,9.97,10.01,26991,0
+MUE.US,D,20250916,000000,10.08,10.08,9.96,10.02,60431,0
+MUE.US,D,20250917,000000,10.11,10.11,10.01,10.06,36569,0
+MUE.US,D,20250918,000000,10.04,10.06,9.985,10.04,101028,0
+MUE.US,D,20250919,000000,10.04,10.04,10,10.04,26065,0
+MUE.US,D,20250922,000000,10.0318,10.04,9.99,10.01,23266,0
+MUE.US,D,20250923,000000,9.9999,10.04,9.96,10.015,42098,0
+MUE.US,D,20250924,000000,10,10.0267,9.97,9.97,50820,0
+MUE.US,D,20250925,000000,10.0062,10.055,9.95,9.98,51764,0
+MUE.US,D,20250926,000000,9.96,10,9.95,10,16594,0
+MUE.US,D,20250929,000000,10.0107,10.08,9.99,10.08,34069,0
+MUE.US,D,20250930,000000,10.04,10.06,10,10.06,54255,0
+MUE.US,D,20251001,000000,10.04,10.13,10.03,10.05,52967,0
+MUE.US,D,20251002,000000,10.08,10.08,10.03,10.0356,29425,0
+MUE.US,D,20251003,000000,10.0149,10.0295,9.95,9.96,101681,0
+MUE.US,D,20251006,000000,9.9407,9.97,9.87,9.97,281382,0
+MUE.US,D,20251007,000000,9.955,10.02,9.93,10,52081,0
+MUE.US,D,20251008,000000,10.0137,10.05,10.0105,10.03,40276,0
+MUE.US,D,20251009,000000,10.0225,10.0459,9.99,10.03,77026,0
+MUE.US,D,20251010,000000,10.0334,10.06,10.01,10.03,82152,0
+MUE.US,D,20251013,000000,10.056,10.1,10.03,10.1,66358,0
+MUE.US,D,20251014,000000,10.08,10.12,10.07,10.11,104932,0
+MUE.US,D,20251015,000000,10,10.11,10,10.07,86508,0
+MUE.US,D,20251016,000000,10.113,10.113,10.05,10.08,139248,0
+MUE.US,D,20251017,000000,10.045,10.08,10,10.08,58491,0
+MUE.US,D,20251020,000000,10.06,10.12,10.05,10.06,121179,0
+MUE.US,D,20251021,000000,10.11,10.15,10.08,10.13,51900,0
+MUE.US,D,20251022,000000,10.1,10.12,10.0817,10.09,38525,0
+MUE.US,D,20251023,000000,10.09,10.12,10.05,10.12,34098,0
+MUE.US,D,20251024,000000,10.15,10.16,10.09,10.14,53176,0
+MUE.US,D,20251027,000000,10.11,10.14,10.1,10.14,67446,0
+MUE.US,D,20251028,000000,10.13,10.15,10.08,10.11,125430,0
+MUE.US,D,20251029,000000,10.0845,10.11,10.07,10.11,77683,0
+MUE.US,D,20251030,000000,10.08,10.1,10.05,10.09,60636,0
+MUE.US,D,20251031,000000,10.1072,10.1352,10.0185,10.11,88705,0
+MUE.US,D,20251103,000000,10.12,10.14,10.04,10.07,52204,0
+MUE.US,D,20251104,000000,10.05,10.11,10,10.09,57418,0
+MUE.US,D,20251105,000000,10.06,10.13,10.016,10.03,80895,0
+MUE.US,D,20251106,000000,10.07,10.11,10.06,10.08,61363,0
+MUE.US,D,20251107,000000,10.04,10.07,10.01,10.03,96207,0
+MUE.US,D,20251110,000000,10.04,10.08,10.04,10.08,36496,0
+MUE.US,D,20251111,000000,10.0865,10.14,10.06,10.1,78475,0
+MUE.US,D,20251112,000000,10.14,10.17,10.1,10.15,39010,0
+MUE.US,D,20251113,000000,10.13,10.2,10.07,10.09,106787,0
+MUE.US,D,20251114,000000,10.04,10.07,9.9901,10.0356,96933,0
+MUE.US,D,20251117,000000,10.04,10.07,9.97,9.97,106139,0
+MUE.US,D,20251118,000000,9.95,10.07,9.94,10,110819,0
+MUE.US,D,20251119,000000,10.01,10.035,9.96,9.96,76624,0
+MUE.US,D,20251120,000000,9.994,10.01,9.9,9.95,57628,0
+MUE.US,D,20251121,000000,9.912,9.94,9.88,9.9,119103,0
+MUE.US,D,20251124,000000,9.92,9.95,9.91,9.92,82455,0
+MUE.US,D,20251125,000000,9.93,9.97,9.92,9.959,270327,0
+MUE.US,D,20251126,000000,9.95,9.99,9.9365,9.97,100587,0
+MUE.US,D,20251128,000000,9.9799,9.98,9.93,9.97,40435,0
+MUE.US,D,20251201,000000,9.96,9.99,9.93,9.97,105422,0
+MUE.US,D,20251202,000000,9.9372,9.98,9.91,9.94,60345,0
+MUE.US,D,20251203,000000,9.95,10.04,9.94,10.04,261250,0
+MUE.US,D,20251204,000000,10.02,10.07,9.9901,10.05,68891,0
+MUE.US,D,20251205,000000,10.045,10.11,10.02,10.06,134541,0
+MUE.US,D,20251208,000000,10.075,10.08,10.0101,10.05,36515,0
+MUE.US,D,20251209,000000,10.055,10.0551,10.02,10.03,34209,0
+MUE.US,D,20251210,000000,10.04,10.0699,10.013,10.04,60006,0
+MUE.US,D,20251211,000000,10.0473,10.08,10.02,10.02,22610,0
+MUE.US,D,20251212,000000,10.01,10.03,9.97,9.97,25907,0
+MUE.US,D,20251215,000000,9.99,10,9.95,9.977,79183,0
+MUE.US,D,20251216,000000,9.98,10.01,9.95,9.99,73310,0
+MUE.US,D,20251217,000000,10.015,10.0199,9.95,9.98,98319,0
+MUE.US,D,20251218,000000,9.99,10.02,9.98,10.01,127959,0
+MUE.US,D,20251219,000000,9.98,10.025,9.95,10,229451,0
+MUE.US,D,20251222,000000,9.9716,10.0099,9.92,9.93,108140,0
+MUE.US,D,20251223,000000,9.9,9.955,9.84,9.87,150499,0
+MUE.US,D,20251224,000000,9.85,9.91,9.85,9.88,65282,0
+MUE.US,D,20251226,000000,9.93,9.93,9.9,9.92,90159,0
+MUE.US,D,20251229,000000,9.93,9.97,9.87,9.95,275858,0
+MUE.US,D,20251230,000000,10.01,10.03,9.9214,10.02,117611,0
+MUE.US,D,20251231,000000,10.0399,10.0399,9.95,10.03,140778,0
+MUE.US,D,20260102,000000,9.987,10.02,9.98,9.98,46263,0
+MUE.US,D,20260105,000000,9.98,10.0148,9.96,9.97,74266,0
+MUE.US,D,20260106,000000,9.995,10.05,9.97,10.03,22190,0
+MUE.US,D,20260107,000000,10.0345,10.09,10,10.06,21581,0
+MUE.US,D,20260108,000000,10.04,10.0872,10.035,10.035,27490,0
+MUE.US,D,20260109,000000,10.0538,10.1399,10.0492,10.1,42574,0
+MUE.US,D,20260112,000000,10.0827,10.15,10.0538,10.095,41731,0
+MUE.US,D,20260113,000000,10.1228,10.14,10.11,10.13,17411,0
+MUE.US,D,20260114,000000,10.13,10.15,10.1201,10.145,36670,0
+MUE.US,D,20260115,000000,10.16,10.21,10.16,10.17,34064,0
+MUE.US,D,20260116,000000,10.1635,10.2,10.16,10.2,56947,0
+MUE.US,D,20260120,000000,10.09,10.12,10.03,10.06,59449,0
+MUE.US,D,20260121,000000,10.06,10.09,9.98,10.01,58413,0
+MUE.US,D,20260122,000000,9.9985,10.025,9.93,9.97,128618,0
+MUE.US,D,20260123,000000,9.9601,10.05,9.9601,10.05,61616,0
+MUE.US,D,20260126,000000,10.09,10.09,9.99,10.04,60977,0
+MUE.US,D,20260127,000000,10,10.08,9.99,10.05,33258,0
+MUE.US,D,20260128,000000,10.09,10.14,10.08,10.14,32188,0
+MUE.US,D,20260129,000000,10.12,10.15,10.05,10.12,59349,0
+MUE.US,D,20260130,000000,10.11,10.19,10.07,10.15,40151,0
+MUE.US,D,20260202,000000,10.2097,10.2097,10.11,10.12,58780,0
+MUE.US,D,20260203,000000,10.15,10.19,10.1,10.17,29399,0
+MUE.US,D,20260204,000000,10.155,10.165,10.12,10.16,146645,0
+MUE.US,D,20260205,000000,10.16,10.2,10.09,10.14,49920,0
+MUE.US,D,20260206,000000,10.08,10.15,10.07,10.07,44662,0
diff --git a/daily/us/nyse stocks/2/nc.us.txt b/daily/us/nyse stocks/2/nc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a62d3a04ecae9e704336561021071ba966795e5
--- /dev/null
+++ b/daily/us/nyse stocks/2/nc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NC.US,D,20050225,000000,5.68307,5.86385,5.67498,5.83146,572540.3731229,0
+NC.US,D,20050228,000000,5.84272,5.99229,5.84272,5.98192,466597.65976103,0
+NC.US,D,20050301,000000,5.97086,5.98489,5.91913,5.95467,342071.54411368,0
+NC.US,D,20050302,000000,5.94431,6.01953,5.94431,5.99179,180312.78636614,0
+NC.US,D,20050303,000000,5.96327,5.96327,5.91844,5.96327,265836.74970495,0
+NC.US,D,20050304,000000,5.96327,6.16861,5.96327,6.16861,230540.74384882,0
+NC.US,D,20050307,000000,6.18678,6.22943,6.1163,6.11916,364333.74495484,0
+NC.US,D,20050308,000000,6.10731,6.11056,6.02457,6.02517,174723.68657809,0
+NC.US,D,20050309,000000,6.02329,6.02329,5.96712,5.97925,139384.12666418,0
+NC.US,D,20050310,000000,5.96712,5.99031,5.93158,5.95606,135701.27656825,0
+NC.US,D,20050311,000000,5.96563,5.99664,5.90995,5.95467,265836.74970495,0
+NC.US,D,20050314,000000,5.95467,5.95467,5.87954,5.90126,299281.20166246,0
+NC.US,D,20050315,000000,5.9135,5.91755,5.84707,5.8905,273272.33896628,0
+NC.US,D,20050316,000000,5.87678,5.87698,5.67626,5.74803,548399.27048638,0
+NC.US,D,20050317,000000,5.75347,5.75613,5.6886,5.7507,293702.23072506,0
+NC.US,D,20050318,000000,5.75909,5.75909,5.63213,5.6334,369909.67723704,0
+NC.US,D,20050321,000000,5.64536,5.65385,5.63143,5.64536,513064.77499779,0
+NC.US,D,20050322,000000,5.64536,5.64822,5.61574,5.62453,280673.49013541,0
+NC.US,D,20050323,000000,5.6186,5.62157,5.55483,5.57744,263960.88656478,0
+NC.US,D,20050324,000000,5.56242,5.6349,5.56242,5.62956,78077.232341759,0
+NC.US,D,20050328,000000,5.6193,5.66807,5.61574,5.66807,217495.79709814,0
+NC.US,D,20050329,000000,5.65701,5.71684,5.41739,5.42727,360648.86908877,0
+NC.US,D,20050330,000000,5.43823,5.48759,5.43299,5.46231,293702.23072506,0
+NC.US,D,20050331,000000,5.46824,5.50616,5.42777,5.48355,325301.20609434,0
+NC.US,D,20050401,000000,5.50616,5.57576,5.47337,5.50527,384812.25519672,0
+NC.US,D,20050404,000000,5.49223,5.69433,5.49223,5.69077,371802.75942331,0
+NC.US,D,20050405,000000,5.67962,5.75564,5.67161,5.74903,260260.81742275,0
+NC.US,D,20050406,000000,5.73727,5.75732,5.72425,5.7427,330862.95798564,0
+NC.US,D,20050407,000000,5.75613,5.79523,5.75613,5.76373,325301.20609434,0
+NC.US,D,20050408,000000,5.77578,5.79345,5.65662,5.66155,388529.54338485,0
+NC.US,D,20050411,000000,5.67004,5.72088,5.55483,5.59412,304867.26279531,0
+NC.US,D,20050412,000000,5.58079,5.60379,5.49223,5.60379,327155.79864815,0
+NC.US,D,20050413,000000,5.60379,5.62571,5.46024,5.46094,184013.86839323,0
+NC.US,D,20050414,000000,5.45185,5.4793,5.32549,5.32549,304867.26279531,0
+NC.US,D,20050415,000000,5.33802,5.37286,5.21826,5.22142,262121.48728694,0
+NC.US,D,20050418,000000,5.23406,5.29349,5.19605,5.2929,245363.30388839,0
+NC.US,D,20050419,000000,5.29112,5.54682,5.29112,5.52807,767745.60859808,0
+NC.US,D,20050420,000000,5.59589,5.67498,5.53943,5.55424,637618.2385419,0
+NC.US,D,20050421,000000,5.541,5.71536,5.541,5.71476,353215.30559756,0
+NC.US,D,20050422,000000,5.7276,5.7276,5.62334,5.6334,325301.20609434,0
+NC.US,D,20050425,000000,5.62265,5.71871,5.60073,5.71536,278842.1939381,0
+NC.US,D,20050426,000000,5.70529,5.7667,5.68307,5.75802,593015.84470959,0
+NC.US,D,20050427,000000,5.75859,5.81902,5.74517,5.7507,576252.59688571,0
+NC.US,D,20050428,000000,5.74093,5.74093,5.68001,5.72088,819796.75919756,0
+NC.US,D,20050429,000000,5.73401,5.73401,5.59462,5.60261,275126.9315201,0
+NC.US,D,20050502,000000,5.61318,5.65938,5.60834,5.63213,262121.48728694,0
+NC.US,D,20050503,000000,5.65662,5.65662,5.54258,5.61318,379204.92347751,0
+NC.US,D,20050504,000000,5.62453,5.67784,5.61574,5.64279,395942.84917477,0
+NC.US,D,20050505,000000,5.65662,5.66669,5.6349,5.65592,351307.03013532,0
+NC.US,D,20050506,000000,5.66737,5.68426,5.64822,5.66205,724983.62692867,0
+NC.US,D,20050509,000000,5.66244,5.66244,5.63617,5.64645,159882.89460737,0
+NC.US,D,20050510,000000,5.65385,5.65385,5.53192,5.58662,557706.67134763,0
+NC.US,D,20050511,000000,5.58623,5.58623,5.46164,5.48946,847692.62676962,0
+NC.US,D,20050512,000000,5.50911,5.56242,5.41197,5.43082,710115.48706119,0
+NC.US,D,20050513,000000,5.41996,5.43132,5.18637,5.20187,862543.547591,0
+NC.US,D,20050516,000000,5.21283,5.28945,5.21283,5.28945,552085.15923751,0
+NC.US,D,20050517,000000,5.30159,5.38739,5.21826,5.36043,345764.52306025,0
+NC.US,D,20050518,000000,5.36892,5.57931,5.36655,5.56697,459174.22512047,0
+NC.US,D,20050519,000000,5.5952,5.62028,5.51385,5.51948,239794.46180164,0
+NC.US,D,20050520,000000,5.50911,5.51178,5.45304,5.50931,210038.93725045,0
+NC.US,D,20050523,000000,5.5189,5.54682,5.47021,5.53479,505619.0568858,0
+NC.US,D,20050524,000000,5.52441,5.541,5.43299,5.44287,275126.9315201,0
+NC.US,D,20050525,000000,5.43062,5.44593,5.32549,5.36043,295595.31291133,0
+NC.US,D,20050526,000000,5.37416,5.42777,5.28668,5.42777,607856.63668032,0
+NC.US,D,20050527,000000,5.40111,5.40111,5.25114,5.27463,340185.55212286,0
+NC.US,D,20050531,000000,5.28805,5.53547,5.28135,5.51385,691529.04612052,0
+NC.US,D,20050601,000000,5.51385,5.64822,5.46804,5.64586,671083.96108577,0
+NC.US,D,20050602,000000,5.64586,5.64822,5.61732,5.61732,323458.76816131,0
+NC.US,D,20050603,000000,5.64536,5.64822,5.46597,5.46597,260260.81742275,0
+NC.US,D,20050606,000000,5.4788,5.51385,5.39242,5.49351,237932.77905238,0
+NC.US,D,20050607,000000,5.49766,5.52728,5.4093,5.41374,479587.9107182,0
+NC.US,D,20050608,000000,5.39992,5.58079,5.39992,5.50931,345764.52306025,0
+NC.US,D,20050609,000000,5.49766,5.6349,5.46824,5.60261,487071.10557759,0
+NC.US,D,20050610,000000,5.61318,5.77222,5.61318,5.66274,661791.75350049,0
+NC.US,D,20050613,000000,5.65079,5.88201,5.64822,5.85604,737974.89077091,0
+NC.US,D,20050614,000000,5.85604,6.01154,5.85604,5.91962,604143.40003244,0
+NC.US,D,20050615,000000,5.94727,5.94727,5.86088,5.90729,537224.10956548,0
+NC.US,D,20050616,000000,5.90729,6.06545,5.90729,6.06545,626450.16781645,0
+NC.US,D,20050617,000000,6.11916,6.17177,6.09615,6.10839,472142.19260622,0
+NC.US,D,20050620,000000,6.09506,6.09506,5.94431,5.95368,208213.71836352,0
+NC.US,D,20050621,000000,5.95368,6.038,5.95368,5.99901,195193.08085439,0
+NC.US,D,20050622,000000,6.00917,6.01706,5.91795,5.93868,139384.12666418,0
+NC.US,D,20050623,000000,5.92791,5.92791,5.77222,5.77745,223034.25263295,0
+NC.US,D,20050624,000000,5.76936,5.76936,5.64102,5.65385,494501.63041361,0
+NC.US,D,20050627,000000,5.66599,5.69127,5.63213,5.67498,211920.87770101,0
+NC.US,D,20050628,000000,5.69581,5.81369,5.68574,5.80973,200785.21929764,0
+NC.US,D,20050629,000000,5.82041,5.82603,5.75859,5.77222,172900.49346129,0
+NC.US,D,20050630,000000,5.78269,5.86858,5.73441,5.76788,258385.96716764,0
+NC.US,D,20050701,000000,5.76936,5.78821,5.75682,5.78821,81803.636495479,0
+NC.US,D,20050705,000000,5.80441,5.97086,5.80441,5.97036,230540.74384882,0
+NC.US,D,20050706,000000,5.97036,6.01895,5.97036,5.97698,167303.29059273,0
+NC.US,D,20050707,000000,5.96327,5.96327,5.8448,5.86908,191473.76689613,0
+NC.US,D,20050708,000000,5.88201,6.13219,5.86266,6.06545,258385.96716764,0
+NC.US,D,20050711,000000,6.06545,6.11916,6.06545,6.11916,347624.18003939,0
+NC.US,D,20050712,000000,6.13219,6.13219,6.06545,6.1163,202610.43818456,0
+NC.US,D,20050713,000000,6.12153,6.12153,5.99574,6.00108,120828.07227545,0
+NC.US,D,20050714,000000,5.98804,6.02585,5.87026,5.88478,148740.14600855,0
+NC.US,D,20050715,000000,5.87421,5.95221,5.8448,5.95221,120828.07227545,0
+NC.US,D,20050718,000000,5.96327,5.97086,5.8905,5.93058,87384.633203007,0
+NC.US,D,20050719,000000,5.9607,6.05774,5.94431,6.05734,206360.13869478,0
+NC.US,D,20050720,000000,6.05677,6.14897,6.03286,6.12419,195193.08085439,0
+NC.US,D,20050721,000000,6.13742,6.14897,6.0223,6.0223,202610.43818456,0
+NC.US,D,20050722,000000,6.03523,6.10574,5.97086,6.0995,221222.20125186,0
+NC.US,D,20050725,000000,6.08806,6.20515,6.04866,6.04866,241668.29917167,0
+NC.US,D,20050726,000000,6.04866,6.1156,6.0217,6.08746,159882.89460737,0
+NC.US,D,20050727,000000,6.07848,6.07848,6.01895,6.03573,113400.58609463,0
+NC.US,D,20050728,000000,6.04658,6.18293,6.03573,6.18293,122688.74213965,0
+NC.US,D,20050729,000000,6.18116,6.22696,6.18116,6.21867,438733.19162598,0
+NC.US,D,20050801,000000,6.21867,6.37417,6.21867,6.35739,394107.50143719,0
+NC.US,D,20050802,000000,6.34623,6.34623,6.28077,6.31059,620879.29995957,0
+NC.US,D,20050803,000000,6.30585,6.30585,6.28037,6.28769,78077.232341759,0
+NC.US,D,20050804,000000,6.27722,6.27722,6.18678,6.18678,141284.29904591,0
+NC.US,D,20050805,000000,6.17247,6.17306,6.00443,6.01953,204497.44306045,0
+NC.US,D,20050808,000000,6.03169,6.07315,5.98735,6.0529,191473.76689613,0
+NC.US,D,20050809,000000,6.0536,6.15558,6.0536,6.09289,243513.7757599,0
+NC.US,D,20050810,000000,6.0841,6.12419,6.04126,6.08924,507488.84271559,0
+NC.US,D,20050811,000000,6.07848,6.13269,6.0536,6.13269,61347.409725018,0
+NC.US,D,20050812,000000,6.11916,6.11916,6.08045,6.09753,271406.60467676,0
+NC.US,D,20050815,000000,6.09753,6.25402,6.09753,6.19932,276953.16329209,0
+NC.US,D,20050816,000000,6.15954,6.16289,6.05025,6.05025,241668.29917167,0
+NC.US,D,20050817,000000,6.03869,6.10247,6.01953,6.05182,89244.29018214,0
+NC.US,D,20050818,000000,6.03869,6.03869,5.78269,5.82326,533492.64098644,0
+NC.US,D,20050819,000000,5.82326,5.86908,5.69127,5.78269,360648.86908877,0
+NC.US,D,20050822,000000,5.82603,5.87678,5.82603,5.85566,165465.91708502,0
+NC.US,D,20050823,000000,5.86809,5.87698,5.80973,5.86385,241668.29917167,0
+NC.US,D,20050824,000000,5.86443,5.98192,5.86443,5.94431,258385.96716764,0
+NC.US,D,20050825,000000,5.95763,5.97146,5.76936,5.76936,200785.21929764,0
+NC.US,D,20050826,000000,5.76936,5.79088,5.69028,5.69976,107833.76977802,0
+NC.US,D,20050829,000000,5.69976,5.77745,5.69976,5.77745,206360.13869478,0
+NC.US,D,20050830,000000,5.76551,5.76551,5.73441,5.75613,76216.562477561,0
+NC.US,D,20050831,000000,5.76265,5.86088,5.75613,5.86088,306713.7522686,0
+NC.US,D,20050901,000000,5.84755,5.92536,5.84755,5.92189,133846.68401444,0
+NC.US,D,20050902,000000,5.90936,5.90936,5.86088,5.90254,85502.692752446,0
+NC.US,D,20050906,000000,5.91577,6.05677,5.91577,6.02803,252798.89314973,0
+NC.US,D,20050907,000000,6.04658,6.1163,6.04658,6.1163,148740.14600855,0
+NC.US,D,20050908,000000,6.1163,6.11916,6.02763,6.08203,191473.76689613,0
+NC.US,D,20050909,000000,6.09506,6.17543,6.06545,6.17543,92942.333554042,0
+NC.US,D,20050912,000000,6.18678,6.25303,6.15628,6.22628,148740.14600855,0
+NC.US,D,20050913,000000,6.22696,6.22696,6.12419,6.17731,241668.29917167,0
+NC.US,D,20050914,000000,6.19063,6.20258,6.0923,6.12153,163568.78335849,0
+NC.US,D,20050915,000000,6.12597,6.22271,6.07107,6.07177,176593.47240787,0
+NC.US,D,20050916,000000,6.11106,6.11313,6.00315,6.11313,550228.54091356,0
+NC.US,D,20050919,000000,6.1002,6.14107,5.97443,6.00108,154308.9880953,0
+NC.US,D,20050920,000000,5.97086,6.00315,5.85309,5.88378,232356.84677017,0
+NC.US,D,20050921,000000,5.86385,5.86443,5.82179,5.86088,336469.27681979,0
+NC.US,D,20050922,000000,5.84755,5.94905,5.83394,5.945,219335.19637598,0
+NC.US,D,20050923,000000,5.93335,5.93868,5.89594,5.93868,89244.29018214,0
+NC.US,D,20050926,000000,5.95221,6.11916,5.94431,6.02517,211920.87770101,0
+NC.US,D,20050927,000000,6.06613,6.07848,6.02517,6.05677,148740.14600855,0
+NC.US,D,20050928,000000,6.06101,6.06101,5.89169,5.91844,146843.01228201,0
+NC.US,D,20050929,000000,5.90679,6.02329,5.89594,6.02329,100375.89704525,0
+NC.US,D,20050930,000000,6.02329,6.17504,6.01451,6.15687,204497.44306045,0
+NC.US,D,20051003,000000,6.17,6.48188,6.14612,6.45493,362489.28125168,0
+NC.US,D,20051004,000000,6.46885,6.5037,6.33596,6.3875,496327.8621856,0
+NC.US,D,20051005,000000,6.3875,6.3875,6.05152,6.05152,267698.43245421,0
+NC.US,D,20051006,000000,6.05182,6.05182,5.7427,5.92791,566981.6598868,0
+NC.US,D,20051007,000000,5.94134,6.10574,5.91755,6.02368,260260.81742275,0
+NC.US,D,20051010,000000,6.03129,6.06446,5.90679,5.91755,200785.21929764,0
+NC.US,D,20051011,000000,5.93058,5.97086,5.91716,5.91795,130146.61487241,0
+NC.US,D,20051012,000000,5.90383,5.95368,5.87421,5.9135,204497.44306045,0
+NC.US,D,20051013,000000,5.90383,5.90383,5.82307,5.86858,169195.35989393,0
+NC.US,D,20051014,000000,5.92189,5.94431,5.77381,5.81023,485166.88165561,0
+NC.US,D,20051017,000000,5.79631,5.82041,5.77124,5.81231,210038.93725045,0
+NC.US,D,20051018,000000,5.81231,5.81231,5.76106,5.78269,109688.36233182,0
+NC.US,D,20051019,000000,5.76936,5.84707,5.75682,5.80441,276953.16329209,0
+NC.US,D,20051020,000000,5.81745,5.81745,5.71536,5.75347,219335.19637598,0
+NC.US,D,20051021,000000,5.75347,5.77745,5.70529,5.75939,200785.21929764,0
+NC.US,D,20051024,000000,5.77745,6.06278,5.75802,6.06278,487071.10557759,0
+NC.US,D,20051025,000000,6.07582,6.08963,5.99298,5.99732,120828.07227545,0
+NC.US,D,20051026,000000,5.99772,6.06683,5.99772,6.05152,85502.692752446,0
+NC.US,D,20051027,000000,6.06733,6.07789,5.84055,5.85566,239794.46180164,0
+NC.US,D,20051028,000000,5.86858,5.96563,5.86858,5.96563,152424.00898954,0
+NC.US,D,20051031,000000,5.9763,6.26724,5.9763,6.24582,265836.74970495,0
+NC.US,D,20051101,000000,6.23447,6.24996,6.18678,6.18757,126386.78551155,0
+NC.US,D,20051102,000000,6.19991,6.2937,6.19991,6.28127,215637.15300407,0
+NC.US,D,20051103,000000,6.2937,6.40201,6.2937,6.36874,148740.14600855,0
+NC.US,D,20051104,000000,6.38276,6.43154,6.36666,6.36874,74360.957038688,0
+NC.US,D,20051107,000000,6.3798,6.44881,6.30368,6.42265,197038.55744262,0
+NC.US,D,20051108,000000,6.42018,6.42018,6.21867,6.26231,295595.31291133,0
+NC.US,D,20051109,000000,6.25263,6.28906,6.201,6.20308,258385.96716764,0
+NC.US,D,20051110,000000,6.2398,6.2781,6.16457,6.23743,282580.7527126,0
+NC.US,D,20051111,000000,6.22381,6.24543,6.22381,6.24543,163568.78335849,0
+NC.US,D,20051114,000000,6.22628,6.26439,6.17247,6.23743,87384.633203007,0
+NC.US,D,20051115,000000,6.23743,6.24681,6.11916,6.15391,381103.07008911,0
+NC.US,D,20051116,000000,6.15391,6.15391,6.05152,6.10839,117106.73254705,0
+NC.US,D,20051117,000000,6.10839,6.18116,6.05734,6.17671,236099.45708493,0
+NC.US,D,20051118,000000,6.19162,6.28304,6.1623,6.25362,180312.78636614,0
+NC.US,D,20051121,000000,6.24029,6.27278,6.18718,6.27278,234245.87741618,0
+NC.US,D,20051122,000000,6.26192,6.27771,6.21334,6.25066,316012.03716427,0
+NC.US,D,20051123,000000,6.25925,6.26724,6.24029,6.25362,263960.88656478,0
+NC.US,D,20051125,000000,6.24819,6.24819,6.24819,6.24819,5607.3317192151,0
+NC.US,D,20051128,000000,6.23447,6.24948,6.16417,6.16417,421976.02111249,0
+NC.US,D,20051129,000000,6.1391,6.26192,6.13623,6.22271,325301.20609434,0
+NC.US,D,20051130,000000,6.23447,6.40961,6.22628,6.29913,449854.66963845,0
+NC.US,D,20051201,000000,6.29913,6.61626,6.29913,6.58624,514910.25158602,0
+NC.US,D,20051202,000000,6.57617,6.57617,6.45009,6.56274,308596.70560423,0
+NC.US,D,20051205,000000,6.5505,6.56274,6.53697,6.56274,131981.96260998,0
+NC.US,D,20051206,000000,6.55119,6.56274,6.52009,6.53608,263960.88656478,0
+NC.US,D,20051207,000000,6.53608,6.53608,6.40201,6.42324,275126.9315201,0
+NC.US,D,20051208,000000,6.43666,6.43666,6.24158,6.30762,745452.00831991,0
+NC.US,D,20051209,000000,6.30762,6.56274,6.29637,6.56136,382909.04415979,0
+NC.US,D,20051212,000000,6.5737,6.59255,6.40733,6.44515,343871.44087399,0
+NC.US,D,20051213,000000,6.4342,6.51456,6.38809,6.48485,329045.84217923,0
+NC.US,D,20051214,000000,6.48543,6.59661,6.41495,6.4566,535369.51701167,0
+NC.US,D,20051215,000000,6.4566,6.4566,6.25362,6.26606,607856.63668032,0
+NC.US,D,20051216,000000,6.27771,6.28956,6.21985,6.24029,920198.9912545,0
+NC.US,D,20051219,000000,6.24029,6.2475,6.09318,6.1163,219335.19637598,0
+NC.US,D,20051220,000000,6.10574,6.2937,6.08963,6.21867,503746.23240083,0
+NC.US,D,20051221,000000,6.25619,6.40072,6.21334,6.21334,570680.71614377,0
+NC.US,D,20051222,000000,6.25066,6.40072,6.25066,6.38868,340185.55212286,0
+NC.US,D,20051223,000000,6.39618,6.46589,6.38661,6.39687,92942.333554042,0
+NC.US,D,20051227,000000,6.40339,6.41722,6.2788,6.28304,317877.77145379,0
+NC.US,D,20051228,000000,6.29578,6.4886,6.29578,6.44447,600447.38243067,0
+NC.US,D,20051229,000000,6.4575,6.5349,6.44337,6.46203,150573.46797599,0
+NC.US,D,20051230,000000,6.45009,6.45009,6.24029,6.3018,498188.5320498,0
+NC.US,D,20060103,000000,6.32045,6.55504,6.28037,6.51042,957344.5252391,0
+NC.US,D,20060104,000000,6.52266,6.74607,6.52266,6.68082,619054.08107265,0
+NC.US,D,20060105,000000,6.71923,6.72396,6.52888,6.68684,1046586.7896511,0
+NC.US,D,20060106,000000,6.71113,6.80245,6.5501,6.714,550228.54091356,0
+NC.US,D,20060109,000000,6.72396,6.91568,6.67588,6.70135,1197151.1416615,0
+NC.US,D,20060110,000000,6.67065,6.84342,6.53647,6.73473,1462960.5434697,0
+NC.US,D,20060111,000000,6.73541,6.80462,6.61476,6.77116,873688.32195995,0
+NC.US,D,20060112,000000,6.7831,6.7831,6.60045,6.71153,944327.93927023,0
+NC.US,D,20060113,000000,6.70027,6.88785,6.64903,6.84412,990822.40240375,0
+NC.US,D,20060117,000000,6.84412,7.01482,6.72396,6.77688,2057840.0966987,0
+NC.US,D,20060118,000000,6.7679,6.8452,6.589,6.66246,1576359.1037942,0
+NC.US,D,20060119,000000,6.6745,6.93198,6.6745,6.88558,910874.37134714,0
+NC.US,D,20060120,000000,6.90453,7.06013,6.82466,6.837,1054011.2371767,0
+NC.US,D,20060123,000000,6.84974,7.11058,6.83839,7.05697,1351458.1039867,0
+NC.US,D,20060124,000000,7.05134,7.38188,7.03377,7.26302,1139541.2778259,0
+NC.US,D,20060125,000000,7.28898,7.34259,7.13871,7.21938,540950.5137192,0
+NC.US,D,20060126,000000,7.21938,7.33982,7.21938,7.33035,760317.10953219,0
+NC.US,D,20060127,000000,7.31692,7.42917,7.27852,7.38248,306713.7522686,0
+NC.US,D,20060130,000000,7.39393,7.45031,7.32966,7.43234,273272.33896628,0
+NC.US,D,20060131,000000,7.37014,7.38357,7.19509,7.36125,652465.10782301,0
+NC.US,D,20060201,000000,7.36648,7.37014,7.2947,7.35888,535369.51701167,0
+NC.US,D,20060202,000000,7.34604,7.37823,7.17565,7.21938,587407.50010531,0
+NC.US,D,20060203,000000,7.21386,7.26203,7.16764,7.23261,546513.27849556,0
+NC.US,D,20060206,000000,7.21938,7.28898,7.18442,7.27437,593015.84470959,0
+NC.US,D,20060207,000000,7.27437,7.28385,7.12835,7.14671,500060.34364971,0
+NC.US,D,20060208,000000,7.15747,7.18206,7.06685,7.1712,265836.74970495,0
+NC.US,D,20060209,000000,7.18442,7.28898,7.18442,7.1869,360648.86908877,0
+NC.US,D,20060210,000000,7.17633,7.17633,6.97295,7.08994,513064.77499779,0
+NC.US,D,20060213,000000,7.04976,7.09419,6.90405,6.90405,728722.18570317,0
+NC.US,D,20060214,000000,6.91521,7.05243,6.81864,7.05243,931337.68831306,0
+NC.US,D,20060215,000000,7.07405,7.12745,7.02044,7.11315,386636.46119858,0
+NC.US,D,20060216,000000,7.13022,7.23202,7.08994,7.20437,459174.22512047,0
+NC.US,D,20060217,000000,7.22452,7.38357,7.1869,7.37566,524209.54936675,0
+NC.US,D,20060221,000000,7.38554,7.39334,7.33262,7.37478,479587.9107182,0
+NC.US,D,20060222,000000,7.36964,7.40667,7.3573,7.3573,788173.47458672,0
+NC.US,D,20060223,000000,7.35098,7.47982,7.33982,7.47716,451723.44258316,0
+NC.US,D,20060224,000000,7.45564,7.45564,7.37014,7.42393,821663.50637215,0
+NC.US,D,20060227,000000,7.37823,7.46649,7.36194,7.46421,589287.41478574,0
+NC.US,D,20060228,000000,7.47489,7.4815,7.28898,7.46649,589287.41478574,0
+NC.US,D,20060301,000000,7.46649,7.78687,7.40449,7.78508,1085621.3542818,0
+NC.US,D,20060302,000000,7.78508,7.7998,7.68686,7.7525,700817.20216553,0
+NC.US,D,20060303,000000,7.76504,7.80187,7.69258,7.78578,795660.72098637,0
+NC.US,D,20060306,000000,7.77305,7.77305,7.5898,7.62534,355042.55025462,0
+NC.US,D,20060307,000000,7.64953,7.64953,7.52317,7.58526,501933.16813469,0
+NC.US,D,20060308,000000,7.57144,7.69999,7.43766,7.61508,542790.9258821,0
+NC.US,D,20060309,000000,7.62801,7.652,7.46649,7.52661,477733.3181644,0
+NC.US,D,20060310,000000,7.51318,7.69673,7.41071,7.69613,526094.5284725,0
+NC.US,D,20060313,000000,7.69613,7.83791,7.636,7.636,639474.85686583,0
+NC.US,D,20060314,000000,7.636,7.75992,7.53649,7.62397,886716.04966452,0
+NC.US,D,20060315,000000,7.64529,7.78361,7.64529,7.78252,663618.99815755,0
+NC.US,D,20060316,000000,7.78953,7.84976,7.78953,7.84551,609724.39673997,0
+NC.US,D,20060317,000000,7.85963,8.0097,7.85184,8.0097,1163684.4062326,0
+NC.US,D,20060320,000000,8.09016,8.17388,8.04228,8.09065,1278944.6493063,0
+NC.US,D,20060321,000000,8.11257,8.27793,8.08325,8.08325,487071.10557759,0
+NC.US,D,20060322,000000,8.07012,8.25731,8.01304,8.25731,566981.6598868,0
+NC.US,D,20060323,000000,8.24111,8.27113,8.10704,8.15778,342071.54411368,0
+NC.US,D,20060324,000000,8.17003,8.36491,8.17003,8.36009,310448.25950284,0
+NC.US,D,20060327,000000,8.36009,8.43471,8.25988,8.31614,334633.92908221,0
+NC.US,D,20060328,000000,8.29779,8.30341,8.14199,8.14199,412694.95526293,0
+NC.US,D,20060329,000000,8.15521,8.33954,8.14624,8.29256,938748.96833284,0
+NC.US,D,20060330,000000,8.30598,8.32405,8.23233,8.2497,237932.77905238,0
+NC.US,D,20060331,000000,8.28702,8.33284,8.22225,8.28208,377381.73036071,0
+NC.US,D,20060403,000000,8.2957,8.41832,8.27616,8.39859,386636.46119858,0
+NC.US,D,20060404,000000,8.38525,8.56642,8.35959,8.48615,652465.10782301,0
+NC.US,D,20060405,000000,8.49938,8.60206,8.45733,8.59664,369909.67723704,0
+NC.US,D,20060406,000000,8.58212,8.74078,8.53897,8.66001,652465.10782301,0
+NC.US,D,20060407,000000,8.70129,8.74176,8.50975,8.52663,453567.90628632,0
+NC.US,D,20060410,000000,8.44153,8.5608,8.40056,8.44904,494501.63041361,0
+NC.US,D,20060411,000000,8.41832,8.45298,8.2735,8.31654,392222.52233143,0
+NC.US,D,20060412,000000,8.304,8.5132,8.28989,8.48715,384812.25519672,0
+NC.US,D,20060413,000000,8.48715,8.67196,8.4516,8.6221,840230.70249659,0
+NC.US,D,20060417,000000,8.6073,8.66001,8.54194,8.59465,334633.92908221,0
+NC.US,D,20060418,000000,8.59465,8.67295,8.56642,8.66001,654366.29308981,0
+NC.US,D,20060419,000000,8.66101,8.79546,8.63385,8.79546,752860.2496845,0
+NC.US,D,20060420,000000,8.79546,8.9952,8.79546,8.90358,637618.2385419,0
+NC.US,D,20060421,000000,8.95817,9.05019,8.93083,8.96835,624599.6268029,0
+NC.US,D,20060424,000000,8.96835,9.00556,8.85135,8.96074,561435.10127148,0
+NC.US,D,20060425,000000,8.9486,9.03775,8.70838,8.76861,1542930.8579977,0
+NC.US,D,20060426,000000,8.76861,8.8784,8.73525,8.73722,557706.67134763,0
+NC.US,D,20060427,000000,8.70129,8.70129,8.5295,8.5529,594854.23110236,0
+NC.US,D,20060428,000000,8.56642,8.68658,8.54578,8.66574,645033.57010194,0
+NC.US,D,20060501,000000,8.67926,8.93083,8.67926,8.86062,407115.98432554,0
+NC.US,D,20060502,000000,8.84849,8.93083,8.80386,8.89035,453567.90628632,0
+NC.US,D,20060503,000000,8.89035,9.0644,8.79813,9.03963,483325.45660764,0
+NC.US,D,20060504,000000,9.03963,9.23768,9.03775,9.18317,977795.68758424,0
+NC.US,D,20060505,000000,9.1971,9.27855,9.14081,9.14081,366195.4277041,0
+NC.US,D,20060508,000000,9.13618,9.16777,8.98571,8.9942,1161853.1100353,0
+NC.US,D,20060509,000000,8.9942,9.08258,8.92797,9.01978,704527.40015821,0
+NC.US,D,20060510,000000,9.01978,9.14467,8.99323,9.1111,516772.94722035,0
+NC.US,D,20060511,000000,9.11012,9.11012,8.8476,8.86724,758413.89849527,0
+NC.US,D,20060512,000000,8.86724,8.86724,8.5529,8.56741,1009381.4954477,0
+NC.US,D,20060515,000000,8.53502,8.53502,8.29779,8.43146,487071.10557759,0
+NC.US,D,20060516,000000,8.41832,8.45298,8.24427,8.25958,936899.44020436,0
+NC.US,D,20060517,000000,8.23055,8.30223,8.10971,8.14199,810493.40987657,0
+NC.US,D,20060518,000000,8.12827,8.33698,8.12827,8.18997,737974.89077091,0
+NC.US,D,20060519,000000,8.18997,8.19352,8.01512,8.05935,520508.46733964,0
+NC.US,D,20060522,000000,8.04721,8.04721,7.73504,7.83791,1208292.8773752,0
+NC.US,D,20060523,000000,7.86397,7.97199,7.652,7.70057,1489011.9473386,0
+NC.US,D,20060524,000000,7.70057,7.72388,7.50697,7.65418,1199033.0821121,0
+NC.US,D,20060525,000000,7.71686,7.78727,7.70581,7.77255,498188.5320498,0
+NC.US,D,20060526,000000,7.7924,7.83624,7.71983,7.83357,358782.12191419,0
+NC.US,D,20060530,000000,7.79467,7.79467,7.54695,7.56365,851408.90207269,0
+NC.US,D,20060531,000000,7.57677,7.72042,7.50392,7.68597,979658.38321856,0
+NC.US,D,20060601,000000,7.69258,7.82458,7.54695,7.71914,875576.33972089,0
+NC.US,D,20060602,000000,7.75992,7.79851,7.67915,7.73898,537224.10956548,0
+NC.US,D,20060605,000000,7.72792,7.75419,7.32215,7.32739,743571.08075441,0
+NC.US,D,20060606,000000,7.30241,7.38554,7.2489,7.36194,1985338.7966391,0
+NC.US,D,20060607,000000,7.37566,7.58645,7.34259,7.34654,843951.02933992,0
+NC.US,D,20060608,000000,7.3573,7.3573,7.07691,7.21869,1857078.1737576,0
+NC.US,D,20060609,000000,7.27249,7.42393,7.25472,7.27032,550228.54091356,0
+NC.US,D,20060612,000000,7.2566,7.2566,6.99961,7.04334,964795.30777641,0
+NC.US,D,20060613,000000,7.05746,7.15214,6.8452,6.89891,922005.97821025,0
+NC.US,D,20060614,000000,6.93998,7.02784,6.88607,6.96585,581849.79975428,0
+NC.US,D,20060615,000000,6.9931,7.29895,6.9931,7.26203,780761.18168187,0
+NC.US,D,20060616,000000,7.2947,7.45564,7.11413,7.17565,1468561.7978786,0
+NC.US,D,20060619,000000,7.1551,7.18206,6.86277,6.91521,509358.62854537,0
+NC.US,D,20060620,000000,6.94235,7.13427,6.88558,6.95775,516772.94722035,0
+NC.US,D,20060621,000000,6.9851,7.37014,6.9773,7.31653,905306.54214546,0
+NC.US,D,20060622,000000,7.34309,7.37073,7.22037,7.23804,650627.73431531,0
+NC.US,D,20060623,000000,7.20792,7.20792,7.14464,7.17218,570680.71614377,0
+NC.US,D,20060626,000000,7.20792,7.2483,7.14128,7.20754,784459.22505377,0
+NC.US,D,20060627,000000,7.20754,7.33765,7.07918,7.10554,316012.03716427,0
+NC.US,D,20060628,000000,7.1012,7.15403,7.0468,7.12698,280673.49013541,0
+NC.US,D,20060629,000000,7.15441,7.49098,7.15441,7.47933,466597.65976103,0
+NC.US,D,20060630,000000,7.45248,7.46374,7.31583,7.39176,1039151.2003898,0
+NC.US,D,20060703,000000,7.40498,7.50756,7.37014,7.47982,167303.29059273,0
+NC.US,D,20060705,000000,7.46649,7.46649,7.27002,7.31583,336469.27681979,0
+NC.US,D,20060706,000000,7.30715,7.35483,7.2796,7.34199,516772.94722035,0
+NC.US,D,20060707,000000,7.32966,7.39176,7.15955,7.20595,262121.48728694,0
+NC.US,D,20060710,000000,7.21938,7.24051,7.1551,7.20082,574425.35222866,0
+NC.US,D,20060711,000000,7.20082,7.20082,7.02854,7.08195,524209.54936675,0
+NC.US,D,20060712,000000,7.06862,7.06902,6.9306,6.93435,475891.89311643,0
+NC.US,D,20060713,000000,6.92616,6.92616,6.59492,6.62968,672931.46344413,0
+NC.US,D,20060714,000000,6.61566,6.64054,6.46945,6.50992,743571.08075441,0
+NC.US,D,20060717,000000,6.49817,6.54556,6.40429,6.44713,557706.67134763,0
+NC.US,D,20060718,000000,6.46036,6.60727,6.46036,6.59818,561435.10127148,0
+NC.US,D,20060719,000000,6.61131,7.01195,6.61131,6.87757,847692.62676962,0
+NC.US,D,20060720,000000,6.8912,7.00652,6.6276,6.69819,1115336.3634303,0
+NC.US,D,20060721,000000,6.69819,6.69819,6.50143,6.56836,1026156.8978924,0
+NC.US,D,20060724,000000,6.56836,6.94896,6.56836,6.80462,1029851.902609,0
+NC.US,D,20060725,000000,6.80462,6.99842,6.77856,6.90335,693387.69021458,0
+NC.US,D,20060726,000000,6.88992,7.17318,6.82249,7.03613,903432.70477542,0
+NC.US,D,20060727,000000,7.08994,7.20792,6.90719,6.90829,338331.97245412,0
+NC.US,D,20060728,000000,6.96091,7.28898,6.96091,7.25147,1005675.3489953,0
+NC.US,D,20060731,000000,7.23804,7.46916,7.20792,7.43282,899737.70005872,0
+NC.US,D,20060801,000000,7.40548,7.42393,7.22225,7.30024,593015.84470959,0
+NC.US,D,20060802,000000,7.34259,7.61705,7.34259,7.59534,587407.50010531,0
+NC.US,D,20060803,000000,7.59534,7.69199,7.45731,7.53481,1738085.4492197,0
+NC.US,D,20060804,000000,7.55821,7.61113,7.12628,7.17425,1351458.1039867,0
+NC.US,D,20060807,000000,7.17425,7.28385,7.08727,7.22225,630163.40446433,0
+NC.US,D,20060808,000000,7.26203,7.31583,7.01028,7.0541,715676.22606742,0
+NC.US,D,20060809,000000,7.06753,7.26697,6.91263,6.95152,710115.48706119,0
+NC.US,D,20060810,000000,6.91263,6.9931,6.80304,6.9778,509358.62854537,0
+NC.US,D,20060811,000000,6.9778,6.992,6.68921,6.78448,570680.71614377,0
+NC.US,D,20060814,000000,6.83217,6.96328,6.76355,6.77323,364333.74495484,0
+NC.US,D,20060815,000000,6.87225,6.94146,6.72959,6.94096,477733.3181644,0
+NC.US,D,20060816,000000,6.9534,7.1944,6.9534,7.15747,260260.81742275,0
+NC.US,D,20060817,000000,7.11413,7.23172,7.07405,7.14128,237932.77905238,0
+NC.US,D,20060818,000000,7.14188,7.18907,7.04976,7.18907,148740.14600855,0
+NC.US,D,20060821,000000,7.18581,7.18581,7.05134,7.07326,85502.692752446,0
+NC.US,D,20060822,000000,7.05963,7.17633,7.00523,7.11413,144996.52280872,0
+NC.US,D,20060823,000000,7.11413,7.11413,6.9234,6.97354,184013.86839323,0
+NC.US,D,20060824,000000,7.02044,7.1012,6.85498,6.88815,340185.55212286,0
+NC.US,D,20060825,000000,6.88815,6.98007,6.87492,6.95539,170992.21799905,0
+NC.US,D,20060828,000000,6.9931,7.03811,6.92092,6.93998,124547.38623371,0
+NC.US,D,20060829,000000,6.98331,7.08038,6.91105,7.04137,293702.23072506,0
+NC.US,D,20060830,000000,7.0468,7.19509,7.0468,7.11413,239794.46180164,0
+NC.US,D,20060831,000000,7.12745,7.32966,7.09656,7.18354,490763.07163911,0
+NC.US,D,20060901,000000,7.19687,7.37014,7.14128,7.30508,226800.1593042,0
+NC.US,D,20060905,000000,7.34259,7.50075,7.2489,7.49562,221222.20125186,0
+NC.US,D,20060906,000000,7.48209,7.53017,7.28454,7.28454,316012.03716427,0
+NC.US,D,20060907,000000,7.24376,7.35621,7.11739,7.11739,362489.28125168,0
+NC.US,D,20060908,000000,7.11739,7.32689,7.08452,7.13556,312283.60724042,0
+NC.US,D,20060911,000000,7.07405,7.1551,6.91618,6.95883,548399.27048638,0
+NC.US,D,20060912,000000,6.95883,7.24318,6.95883,7.15847,591131.8784889,0
+NC.US,D,20060913,000000,7.15847,7.2947,7.14928,7.2031,280673.49013541,0
+NC.US,D,20060914,000000,7.20575,7.47281,7.12745,7.3811,851408.90207269,0
+NC.US,D,20060915,000000,7.42393,7.543,7.31979,7.44003,1031712.5724733,0
+NC.US,D,20060918,000000,7.38554,7.54222,7.32344,7.37014,698965.64826692,0
+NC.US,D,20060919,000000,7.35038,7.50392,7.1551,7.32689,935044.84765055,0
+NC.US,D,20060920,000000,7.37014,7.45031,7.21997,7.27032,555821.69224187,0
+NC.US,D,20060921,000000,7.31583,7.43707,7.23567,7.30241,269564.16674373,0
+NC.US,D,20060922,000000,7.26203,7.26203,7.03476,7.15047,540950.5137192,0
+NC.US,D,20060925,000000,7.13812,7.36964,7.11107,7.33498,468441.11057912,0
+NC.US,D,20060926,000000,7.35621,7.5205,7.31583,7.42393,401531.94896281,0
+NC.US,D,20060927,000000,7.42393,7.63393,7.34259,7.53077,449854.66963845,0
+NC.US,D,20060928,000000,7.54439,7.63857,7.35621,7.49631,451723.44258316,0
+NC.US,D,20060929,000000,7.42393,7.60176,7.30241,7.3111,448002.10285477,0
+NC.US,D,20061002,000000,7.26756,7.34259,7.15747,7.22225,254676.78206002,0
+NC.US,D,20061003,000000,7.20792,7.26203,7.15747,7.23508,265836.74970495,0
+NC.US,D,20061004,000000,7.20792,7.45425,7.20792,7.43194,291847.63817125,0
+NC.US,D,20061005,000000,7.40725,7.44803,7.34032,7.36194,682222.65814433,0
+NC.US,D,20061006,000000,7.36717,7.37014,7.23804,7.23804,607856.63668032,0
+NC.US,D,20061009,000000,7.25304,7.34821,7.21139,7.33765,1150662.7558384,0
+NC.US,D,20061010,000000,7.32156,7.5906,7.29659,7.53077,749143.97438142,0
+NC.US,D,20061011,000000,7.53077,7.77581,7.53077,7.57144,1024269.8930164,0
+NC.US,D,20061012,000000,7.57144,7.94838,7.57144,7.94157,777035.79041322,0
+NC.US,D,20061013,000000,7.94157,8.10092,7.90277,7.95846,1197151.1416615,0
+NC.US,D,20061016,000000,7.95846,8.22028,7.95846,8.09361,866264.88731938,0
+NC.US,D,20061017,000000,8.0019,8.15729,7.93575,8.06943,1223198.4939902,0
+NC.US,D,20061018,000000,8.09608,8.16539,7.99972,8.04228,743571.08075441,0
+NC.US,D,20061019,000000,8.01512,8.24427,8.01512,8.12244,1615393.6684248,0
+NC.US,D,20061020,000000,8.12244,8.12244,7.8929,7.94335,1594955.6735855,0
+NC.US,D,20061023,000000,7.89359,8.17704,7.7765,8.02667,1377467.979568,0
+NC.US,D,20061024,000000,7.99992,8.12974,7.93832,8.01512,767745.60859808,0
+NC.US,D,20061025,000000,7.98866,8.1872,7.98866,8.12313,678518.53746204,0
+NC.US,D,20061026,000000,8.0638,8.27616,8.01512,8.10654,868110.36390761,0
+NC.US,D,20061027,000000,8.06943,8.2036,7.97199,8.00475,462887.46176835,0
+NC.US,D,20061030,000000,7.98866,8.21535,7.98866,8.11918,563242.08822723,0
+NC.US,D,20061031,000000,8.17358,8.20202,7.98561,8.10122,851408.90207269,0
+NC.US,D,20061101,000000,8.06943,8.20586,7.88105,7.97603,552085.15923751,0
+NC.US,D,20061102,000000,7.93455,8.06636,7.89359,8.0254,533492.64098644,0
+NC.US,D,20061103,000000,7.99715,8.06873,7.43282,7.53077,1522451.3348708,0
+NC.US,D,20061106,000000,7.57144,7.79743,7.54765,7.75705,498188.5320498,0
+NC.US,D,20061107,000000,7.71983,7.90218,7.69732,7.69732,619054.08107265,0
+NC.US,D,20061108,000000,7.66592,8.01946,7.61152,7.96645,951774.67026729,0
+NC.US,D,20061109,000000,8.0019,8.0019,7.70057,7.73267,933207.47414284,0
+NC.US,D,20061110,000000,7.71983,7.85184,7.5745,7.82458,645033.57010194,0
+NC.US,D,20061113,000000,7.83791,7.94838,7.82646,7.91699,533492.64098644,0
+NC.US,D,20061114,000000,7.94561,8.14999,7.94561,8.13577,1293816.8407141,0
+NC.US,D,20061115,000000,8.12244,8.22768,8.09539,8.17358,1076319.0178459,0
+NC.US,D,20061116,000000,8.16312,8.21435,8.07544,8.09421,650627.73431531,0
+NC.US,D,20061117,000000,8.07703,8.10359,7.99972,8.06943,321607.2142627,0
+NC.US,D,20061120,000000,8.11257,8.16312,8.08029,8.13636,546513.27849556,0
+NC.US,D,20061121,000000,8.13636,8.13636,8.08562,8.11977,249117.05593886,0
+NC.US,D,20061122,000000,8.12244,8.14199,8.0787,8.09173,193338.48830059,0
+NC.US,D,20061124,000000,8.06943,8.12244,8.03379,8.10841,107833.76977802,0
+NC.US,D,20061127,000000,8.10971,8.10971,7.78687,7.78687,423819.47193059,0
+NC.US,D,20061128,000000,7.78687,7.90692,7.75705,7.83248,304867.26279531,0
+NC.US,D,20061129,000000,7.85361,7.98866,7.85361,7.94838,275126.9315201,0
+NC.US,D,20061130,000000,7.9239,8.07012,7.9239,8.02333,531646.15151315,0
+NC.US,D,20061201,000000,7.99972,8.0019,7.67915,7.8003,555821.69224187,0
+NC.US,D,20061204,000000,7.81421,8.04129,7.78045,7.99439,195193.08085439,0
+NC.US,D,20061205,000000,8.03704,8.06696,7.95767,7.96131,224939.48944001,0
+NC.US,D,20061206,000000,7.92864,8.09065,7.92864,8.06439,263960.88656478,0
+NC.US,D,20061207,000000,8.06478,8.09243,7.92616,7.96131,325301.20609434,0
+NC.US,D,20061208,000000,7.95767,8.06973,7.9239,8.01512,124547.38623371,0
+NC.US,D,20061211,000000,8.02333,8.07703,7.98926,8.04228,113400.58609463,0
+NC.US,D,20061212,000000,8.01512,8.01581,7.68429,7.77581,492583.22610071,0
+NC.US,D,20061213,000000,7.80227,7.80976,7.65141,7.72733,347624.18003939,0
+NC.US,D,20061214,000000,7.75992,7.82754,7.7294,7.73534,245363.30388839,0
+NC.US,D,20061215,000000,7.73601,7.73601,7.55821,7.57144,553985.33161923,0
+NC.US,D,20061218,000000,7.59819,7.79891,7.56404,7.59682,323458.76816131,0
+NC.US,D,20061219,000000,7.58526,7.64154,7.53146,7.63335,105974.11279888,0
+NC.US,D,20061220,000000,7.65477,7.7998,7.61152,7.6445,211920.87770101,0
+NC.US,D,20061221,000000,7.66849,7.71608,7.53077,7.59731,159882.89460737,0
+NC.US,D,20061222,000000,7.61113,7.61113,7.4584,7.48387,124547.38623371,0
+NC.US,D,20061226,000000,7.42393,7.48387,7.37014,7.42393,228650.70031775,0
+NC.US,D,20061227,000000,7.47716,7.53077,7.45031,7.47281,260260.81742275,0
+NC.US,D,20061228,000000,7.49098,7.51783,7.46107,7.4731,232356.84677017,0
+NC.US,D,20061229,000000,7.49938,7.59582,7.34604,7.34821,384812.25519672,0
+NC.US,D,20070103,000000,7.34821,7.53077,7.34259,7.41032,256510.10402747,0
+NC.US,D,20070104,000000,7.41032,7.53827,7.31653,7.4815,252798.89314973,0
+NC.US,D,20070105,000000,7.46047,7.46107,7.16556,7.16596,375504.85433547,0
+NC.US,D,20070108,000000,7.12835,7.19874,6.98579,7.16656,434998.68439175,0
+NC.US,D,20070109,000000,7.16656,7.20487,7.00899,7.12411,299281.20166246,0
+NC.US,D,20070110,000000,7.11176,7.20971,7.08452,7.19825,213790.66353079,0
+NC.US,D,20070111,000000,7.19825,7.54053,7.19825,7.49098,420129.53163921,0
+NC.US,D,20070112,000000,7.49098,7.57144,7.4274,7.49779,152424.00898954,0
+NC.US,D,20070116,000000,7.52454,7.56987,7.35315,7.35315,284410.02313979,0
+NC.US,D,20070117,000000,7.32689,7.32739,7.16923,7.19776,395942.84917477,0
+NC.US,D,20070118,000000,7.17061,7.28069,7.05312,7.18442,682222.65814433,0
+NC.US,D,20070119,000000,7.18442,7.34082,7.07089,7.31979,184013.86839323,0
+NC.US,D,20070122,000000,7.29065,7.29065,7.10297,7.1551,371802.75942331,0
+NC.US,D,20070123,000000,7.13022,7.27605,7.11374,7.27605,457279.11716407,0
+NC.US,D,20070124,000000,7.31583,7.41624,7.27437,7.41624,120828.07227545,0
+NC.US,D,20070125,000000,7.41624,7.44319,7.13644,7.22925,267698.43245421,0
+NC.US,D,20070126,000000,7.22846,7.37863,7.17268,7.3656,358782.12191419,0
+NC.US,D,20070129,000000,7.36125,7.62534,7.36125,7.51151,351307.03013532,0
+NC.US,D,20070130,000000,7.53827,7.75537,7.5205,7.65773,481463.77385838,0
+NC.US,D,20070131,000000,7.64391,7.83731,7.60442,7.77038,451723.44258316,0
+NC.US,D,20070201,000000,7.77038,7.93051,7.74383,7.91857,317877.77145379,0
+NC.US,D,20070202,000000,7.91857,7.98758,7.77412,7.82576,232356.84677017,0
+NC.US,D,20070205,000000,7.83189,7.90553,7.65585,7.70581,236099.45708493,0
+NC.US,D,20070206,000000,7.73671,7.73671,7.43836,7.56148,397814.66077467,0
+NC.US,D,20070207,000000,7.57381,8.03428,7.55821,7.85134,434998.68439175,0
+NC.US,D,20070208,000000,7.88322,8.05274,7.68497,7.75537,349514.22357047,0
+NC.US,D,20070209,000000,7.73504,7.73504,7.63987,7.66592,641330.46230471,0
+NC.US,D,20070212,000000,7.66592,7.66592,7.46778,7.61705,351307.03013532,0
+NC.US,D,20070213,000000,7.62002,7.83731,7.57253,7.63523,211920.87770101,0
+NC.US,D,20070214,000000,7.67116,7.84443,7.63857,7.79003,289980.89099667,0
+NC.US,D,20070215,000000,7.79634,7.92322,7.79003,7.80651,154308.9880953,0
+NC.US,D,20070216,000000,7.80651,7.83357,7.63028,7.6913,234245.87741618,0
+NC.US,D,20070220,000000,7.67826,7.75882,7.6215,7.71232,258385.96716764,0
+NC.US,D,20070221,000000,7.68113,7.79851,7.68113,7.79851,117106.73254705,0
+NC.US,D,20070222,000000,7.82458,7.91107,7.72071,7.90425,474051.48095354,0
+NC.US,D,20070223,000000,7.87701,7.87701,7.61775,7.65141,215637.15300407,0
+NC.US,D,20070226,000000,7.68113,7.68113,7.44003,7.47093,581849.79975428,0
+NC.US,D,20070227,000000,7.39038,7.40923,6.91263,6.97444,552085.15923751,0
+NC.US,D,20070228,000000,6.9931,7.02321,6.82673,6.90888,578138.58887653,0
+NC.US,D,20070301,000000,7.26203,7.74629,7.0468,7.70413,786335.08819395,0
+NC.US,D,20070302,000000,7.69258,7.69258,7.35266,7.42423,812339.89934987,0
+NC.US,D,20070305,000000,7.41654,7.55564,7.25531,7.41278,717537.90881668,0
+NC.US,D,20070306,000000,7.51566,7.82389,7.40005,7.68597,630163.40446433,0
+NC.US,D,20070307,000000,7.65773,7.65773,7.42393,7.45031,654366.29308981,0
+NC.US,D,20070308,000000,7.53077,7.53077,7.29727,7.32344,1042871.5272331,0
+NC.US,D,20070309,000000,7.39501,7.39501,7.27655,7.34259,600447.38243067,0
+NC.US,D,20070312,000000,7.33815,7.38357,7.26203,7.38248,632022.04855839,0
+NC.US,D,20070313,000000,7.35266,7.40232,7.19558,7.19558,358782.12191419,0
+NC.US,D,20070314,000000,7.16764,7.25472,7.1012,7.13704,565118.96425247,0
+NC.US,D,20070315,000000,7.11107,7.28553,7.11107,7.2017,271406.60467676,0
+NC.US,D,20070316,000000,7.2017,7.25374,7.06329,7.11739,990822.40240375,0
+NC.US,D,20070319,000000,7.14889,7.32215,7.14889,7.21493,271406.60467676,0
+NC.US,D,20070320,000000,7.18442,7.34821,7.13921,7.3346,215637.15300407,0
+NC.US,D,20070321,000000,7.35957,7.59819,7.32739,7.58023,329045.84217923,0
+NC.US,D,20070322,000000,7.61113,7.73118,7.46156,7.59682,433140.04029768,0
+NC.US,D,20070323,000000,7.58023,7.64391,7.31979,7.44359,275126.9315201,0
+NC.US,D,20070326,000000,7.41032,7.58408,7.32739,7.5592,373653.30043686,0
+NC.US,D,20070327,000000,7.51566,7.51566,7.21622,7.3576,550228.54091356,0
+NC.US,D,20070328,000000,7.32689,7.35818,7.23567,7.2489,849519.87142668,0
+NC.US,D,20070329,000000,7.34546,7.34546,7.12745,7.2174,565118.96425247,0
+NC.US,D,20070330,000000,7.23567,7.44073,7.22155,7.39176,979658.38321856,0
+NC.US,D,20070402,000000,7.39215,7.65703,7.39215,7.63857,555821.69224187,0
+NC.US,D,20070403,000000,7.64953,8.2036,7.63857,8.08907,2518853.721097,0
+NC.US,D,20070404,000000,8.07544,8.18938,7.99715,8.04948,639474.85686583,0
+NC.US,D,20070405,000000,8.09608,8.19748,8.06943,8.1413,531646.15151315,0
+NC.US,D,20070409,000000,8.13636,8.46315,8.13636,8.14555,598564.42909504,0
+NC.US,D,20070410,000000,8.12244,8.33698,8.12244,8.21604,656171.25427543,0
+NC.US,D,20070411,000000,8.17704,8.24219,7.97603,8.15146,760317.10953219,0
+NC.US,D,20070412,000000,8.18454,8.4443,8.04819,8.31793,553985.33161923,0
+NC.US,D,20070413,000000,8.30667,8.5213,8.25731,8.41832,974092.57978701,0
+NC.US,D,20070416,000000,8.48082,8.80485,8.46947,8.68026,598564.42909504,0
+NC.US,D,20070417,000000,8.67037,8.79813,8.6694,8.7622,375504.85433547,0
+NC.US,D,20070418,000000,8.72843,8.93083,8.63464,8.66476,589287.41478574,0
+NC.US,D,20070419,000000,8.653,8.90239,8.6073,8.72399,587407.50010531,0
+NC.US,D,20070420,000000,8.93083,9.01978,8.71471,8.83357,421976.02111249,0
+NC.US,D,20070423,000000,8.80939,9.09679,8.80939,9.08158,613456.87820408,0
+NC.US,D,20070424,000000,9.13884,9.13884,8.7779,8.87553,289980.89099667,0
+NC.US,D,20070425,000000,8.94208,9.2971,8.88759,9.13125,862543.547591,0
+NC.US,D,20070426,000000,9.12838,9.2047,8.93083,9.12453,485166.88165561,0
+NC.US,D,20070427,000000,9.12453,9.14961,8.72932,8.8169,700817.20216553,0
+NC.US,D,20070430,000000,8.83072,8.98374,8.52663,8.57353,585562.02351709,0
+NC.US,D,20070501,000000,8.60828,8.71471,8.50037,8.5529,540950.5137192,0
+NC.US,D,20070502,000000,8.51854,8.65754,8.27161,8.45556,1210181.9080212,0
+NC.US,D,20070503,000000,8.44627,8.69299,8.44627,8.63385,498188.5320498,0
+NC.US,D,20070504,000000,8.6684,8.7696,8.52052,8.66189,427549.92762457,0
+NC.US,D,20070507,000000,8.66101,8.67196,8.51656,8.5681,309680.49262366,0
+NC.US,D,20070508,000000,8.53582,8.65044,8.26115,8.5213,500060.34364971,0
+NC.US,D,20070509,000000,8.5213,8.76308,8.45693,8.74649,197038.55744262,0
+NC.US,D,20070510,000000,8.70544,8.70544,8.3425,8.36708,695253.42450411,0
+NC.US,D,20070511,000000,8.40244,8.52663,8.35544,8.51656,446160.67780681,0
+NC.US,D,20070514,000000,8.49671,8.60127,8.46137,8.56544,399650.00851225,0
+NC.US,D,20070515,000000,8.54194,8.75924,8.36808,8.37055,494501.63041361,0
+NC.US,D,20070516,000000,8.39177,8.55645,8.304,8.55645,329045.84217923,0
+NC.US,D,20070517,000000,8.53897,8.66001,8.43235,8.53415,407115.98432554,0
+NC.US,D,20070518,000000,8.53739,8.92332,8.51232,8.75451,451723.44258316,0
+NC.US,D,20070521,000000,8.72843,8.94958,8.67749,8.8551,249117.05593886,0
+NC.US,D,20070522,000000,8.8933,9.13519,8.81502,9.0425,671083.96108577,0
+NC.US,D,20070523,000000,9.08258,9.34993,9.01316,9.24635,1050292.9361036,0
+NC.US,D,20070524,000000,9.2193,9.37549,9.00279,9.08258,737974.89077091,0
+NC.US,D,20070525,000000,9.08929,9.24833,9.07872,9.21536,392222.52233143,0
+NC.US,D,20070529,000000,9.25219,9.38605,9.14763,9.36078,381103.07008911,0
+NC.US,D,20070530,000000,9.30579,9.30579,9.0102,9.19897,782618.81289088,0
+NC.US,D,20070531,000000,9.19897,9.27559,9.06539,9.14467,1152562.9282202,0
+NC.US,D,20070601,000000,9.14467,9.23955,8.98246,9.10163,1429495.8338109,0
+NC.US,D,20070604,000000,9.0884,9.13717,8.81403,9.10073,974092.57978701,0
+NC.US,D,20070605,000000,9.04811,9.0569,8.73297,8.84306,587407.50010531,0
+NC.US,D,20070606,000000,8.83743,8.83743,8.5132,8.654,596714.90096656,0
+NC.US,D,20070607,000000,8.62862,8.67749,8.33826,8.43995,646907.40747198,0
+NC.US,D,20070608,000000,8.40993,8.58212,8.36038,8.55201,464726.86104618,0
+NC.US,D,20070611,000000,8.47273,8.61648,8.41527,8.55121,351307.03013532,0
+NC.US,D,20070612,000000,8.53582,8.53582,8.14515,8.37055,408972.60264947,0
+NC.US,D,20070613,000000,8.40589,8.69772,8.38801,8.66574,505619.0568858,0
+NC.US,D,20070614,000000,8.70129,8.82528,8.6073,8.67196,390380.0843984,0
+NC.US,D,20070615,000000,9.03775,9.03775,8.84661,8.94673,743571.08075441,0
+NC.US,D,20070618,000000,8.94673,8.94673,8.6073,8.75262,498188.5320498,0
+NC.US,D,20070619,000000,8.7312,9.06925,8.7312,9.02067,440557.39762785,0
+NC.US,D,20070620,000000,9.00753,9.00753,8.53315,8.54668,724983.62692867,0
+NC.US,D,20070621,000000,8.53739,8.74828,8.3974,8.74176,581849.79975428,0
+NC.US,D,20070622,000000,8.70928,8.70928,8.49159,8.49159,619054.08107265,0
+NC.US,D,20070625,000000,8.45793,8.53582,8.23055,8.31793,702681.92356998,0
+NC.US,D,20070626,000000,8.38111,8.43432,8.13192,8.32542,581849.79975428,0
+NC.US,D,20070627,000000,8.29186,8.4906,8.21495,8.41171,351307.03013532,0
+NC.US,D,20070628,000000,8.43028,8.51656,8.23055,8.39138,293702.23072506,0
+NC.US,D,20070629,000000,8.39138,8.56544,8.22225,8.36443,539109.08867124,0
+NC.US,D,20070702,000000,8.42059,8.65667,8.34448,8.61184,431249.99676661,0
+NC.US,D,20070703,000000,8.64658,8.67196,8.45298,8.58389,100375.89704525,0
+NC.US,D,20070705,000000,8.55823,8.56642,8.23095,8.41359,555821.69224187,0
+NC.US,D,20070706,000000,8.3817,8.68026,8.3817,8.6063,427549.92762457,0
+NC.US,D,20070709,000000,8.63938,8.73297,8.55467,8.72666,301149.97460717,0
+NC.US,D,20070710,000000,8.63385,8.69675,8.42189,8.43837,553985.33161923,0
+NC.US,D,20070711,000000,8.40471,8.53048,8.30163,8.37055,390380.0843984,0
+NC.US,D,20070712,000000,8.45713,8.56376,8.39177,8.53799,663618.99815755,0
+NC.US,D,20070713,000000,8.53315,8.55378,8.38801,8.50896,267698.43245421,0
+NC.US,D,20070716,000000,8.4666,8.4666,8.24793,8.34517,368081.41969492,0
+NC.US,D,20070717,000000,8.34724,8.48615,8.22808,8.3501,291847.63817125,0
+NC.US,D,20070718,000000,8.27113,8.43235,8.14347,8.3738,496327.8621856,0
+NC.US,D,20070719,000000,8.30845,8.41576,8.2192,8.33007,317877.77145379,0
+NC.US,D,20070720,000000,8.31189,8.31189,8.01512,8.06439,713829.73659413,0
+NC.US,D,20070723,000000,8.0638,8.19926,7.87681,8.08868,340185.55212286,0
+NC.US,D,20070724,000000,8.0244,8.0244,7.66523,7.77305,578138.58887653,0
+NC.US,D,20070725,000000,7.77305,7.90988,7.47716,7.60343,544671.85344759,0
+NC.US,D,20070726,000000,7.47716,7.53313,7.22037,7.32689,810493.40987657,0
+NC.US,D,20070727,000000,7.22639,7.30241,6.96436,6.96782,501933.16813469,0
+NC.US,D,20070730,000000,6.94235,7.13871,6.75457,7.0468,739850.75391109,0
+NC.US,D,20070731,000000,7.13871,7.2566,7.03011,7.07494,754724.97108895,0
+NC.US,D,20070801,000000,7.06802,7.35207,7.01066,7.30388,1005675.3489953,0
+NC.US,D,20070802,000000,7.3341,7.45139,7.08797,7.12745,641330.46230471,0
+NC.US,D,20070803,000000,7.09943,7.13427,6.2244,6.2244,1180446.6411713,0
+NC.US,D,20070806,000000,6.22874,6.52266,6.08045,6.52266,1539181.1574876,0
+NC.US,D,20070807,000000,6.49679,6.52266,6.0074,6.01953,1316137.788889,0
+NC.US,D,20070808,000000,6.0689,6.0763,5.65049,6.0763,1481571.2936519,0
+NC.US,D,20070809,000000,5.93335,5.98369,5.541,5.6337,1570797.3519029,0
+NC.US,D,20070810,000000,5.65938,6.63698,5.43299,6.20929,1896111.7255031,0
+NC.US,D,20070813,000000,6.3641,6.55405,6.12153,6.42807,1317988.3299025,0
+NC.US,D,20070814,000000,6.51742,6.51742,6.01026,6.15954,1003821.7693265,0
+NC.US,D,20070815,000000,6.12419,6.26379,5.86385,5.86385,559515.68407351,0
+NC.US,D,20070816,000000,5.7276,6.29489,5.61406,6.26724,817923.93471258,0
+NC.US,D,20070817,000000,6.62345,7.0468,6.56274,6.62799,1191578.2480345,0
+NC.US,D,20070820,000000,6.78615,6.78615,6.3478,6.50203,395942.84917477,0
+NC.US,D,20070821,000000,6.31464,6.57419,6.2937,6.50923,529786.49453401,0
+NC.US,D,20070822,000000,6.59058,6.89763,6.42265,6.83908,442449.46692906,0
+NC.US,D,20070823,000000,6.8448,6.90158,6.56274,6.63343,563242.08822723,0
+NC.US,D,20070824,000000,6.62405,6.9925,6.46727,6.91381,269564.16674373,0
+NC.US,D,20070827,000000,6.91915,6.91915,6.63758,6.71113,505619.0568858,0
+NC.US,D,20070828,000000,6.68349,6.76878,6.15687,6.15687,505619.0568858,0
+NC.US,D,20070829,000000,6.20258,6.3478,5.9527,6.31059,678518.53746204,0
+NC.US,D,20070830,000000,6.22381,6.45493,6.13269,6.29539,329045.84217923,0
+NC.US,D,20070831,000000,6.40004,6.45493,6.29539,6.37279,275126.9315201,0
+NC.US,D,20070904,000000,6.3478,6.48731,6.16417,6.25619,394107.50143719,0
+NC.US,D,20070905,000000,6.21334,6.21334,5.9527,5.98142,602316.15537538,0
+NC.US,D,20070906,000000,5.97698,6.02457,5.86957,5.92861,414563.72820765,0
+NC.US,D,20070907,000000,5.81093,5.91755,5.68377,5.80125,461016.6630535,0
+NC.US,D,20070910,000000,5.82425,5.87678,5.44958,5.56539,1104215.8983029,0
+NC.US,D,20070911,000000,5.573,5.7202,5.44662,5.67558,873688.32195995,0
+NC.US,D,20070912,000000,5.66599,5.68989,5.46824,5.55266,724983.62692867,0
+NC.US,D,20070913,000000,5.56874,5.56874,5.28825,5.37653,706408.3277237,0
+NC.US,D,20070914,000000,5.33288,5.38502,4.80627,5.38215,613456.87820408,0
+NC.US,D,20070917,000000,5.37731,5.40644,5.11065,5.26862,1585700.9427477,0
+NC.US,D,20070918,000000,5.28728,5.52728,5.13849,5.32549,1687919.277726,0
+NC.US,D,20070919,000000,5.39143,5.89169,5.34354,5.87273,935044.84765055,0
+NC.US,D,20070920,000000,5.87273,5.93997,5.66432,5.83621,606028.3791382,0
+NC.US,D,20070921,000000,5.89198,6.13307,5.87629,5.96889,808634.76578251,0
+NC.US,D,20070924,000000,5.99179,5.99179,5.704,5.7434,323458.76816131,0
+NC.US,D,20070925,000000,5.69759,5.70638,5.55384,5.69077,321607.2142627,0
+NC.US,D,20070926,000000,5.72859,5.84015,5.58148,5.65878,276953.16329209,0
+NC.US,D,20070927,000000,5.6817,5.83176,5.60932,5.77075,314160.48326565,0
+NC.US,D,20070928,000000,5.75415,5.75415,5.51435,5.56598,321607.2142627,0
+NC.US,D,20071001,000000,5.52441,5.94431,5.46933,5.85753,808634.76578251,0
+NC.US,D,20071002,000000,5.87629,5.90936,5.72385,5.82041,434998.68439175,0
+NC.US,D,20071003,000000,5.78269,5.80973,5.47456,5.51385,542790.9258821,0
+NC.US,D,20071004,000000,5.52481,5.52481,5.34118,5.4253,646907.40747198,0
+NC.US,D,20071005,000000,5.49391,5.72592,5.43299,5.66669,466597.65976103,0
+NC.US,D,20071008,000000,5.6655,5.6655,5.43892,5.56874,200785.21929764,0
+NC.US,D,20071009,000000,5.57053,5.75682,5.46024,5.72425,394107.50143719,0
+NC.US,D,20071010,000000,5.7354,5.813,5.6193,5.76788,421976.02111249,0
+NC.US,D,20071011,000000,5.76551,5.99475,5.62907,5.69028,405217.83771394,0
+NC.US,D,20071012,000000,5.63983,5.805,5.5645,5.72088,345764.52306025,0
+NC.US,D,20071015,000000,5.73609,6.01895,5.64822,5.76888,1024269.8930164,0
+NC.US,D,20071016,000000,5.76888,5.86385,5.59589,5.72088,619054.08107265,0
+NC.US,D,20071017,000000,5.79839,5.81843,5.54318,5.67962,892284.89175128,0
+NC.US,D,20071018,000000,5.66807,5.84755,5.58623,5.82041,633889.80861805,0
+NC.US,D,20071019,000000,5.81023,5.81023,5.50102,5.56242,793751.43263905,0
+NC.US,D,20071022,000000,5.50329,5.60538,5.41779,5.52994,730556.52055568,0
+NC.US,D,20071023,000000,5.55156,5.78506,5.45245,5.75347,1009381.4954477,0
+NC.US,D,20071024,000000,5.71387,5.74458,5.48848,5.59115,540950.5137192,0
+NC.US,D,20071025,000000,5.61357,5.6813,5.38502,5.6813,927630.52897557,0
+NC.US,D,20071026,000000,5.67903,5.70262,5.39143,5.46231,762165.62477561,0
+NC.US,D,20071029,000000,5.46231,5.83621,5.46164,5.79345,1581951.2422374,0
+NC.US,D,20071030,000000,5.79345,5.97086,5.65079,5.74014,1230597.6193892,0
+NC.US,D,20071031,000000,5.78269,5.78269,5.50329,5.5725,550228.54091356,0
+NC.US,D,20071101,000000,5.541,5.57931,5.32893,5.425,1026156.8978924,0
+NC.US,D,20071102,000000,5.47496,5.50842,5.33447,5.41976,513064.77499779,0
+NC.US,D,20071105,000000,5.3548,5.42658,5.32616,5.40288,676634.57124135,0
+NC.US,D,20071106,000000,5.41739,5.47554,5.16396,5.33692,853261.46885637,0
+NC.US,D,20071107,000000,5.25014,5.31887,5.11005,5.14106,927630.52897557,0
+NC.US,D,20071108,000000,5.17374,5.4866,5.05733,5.42777,1189708.4622047,0
+NC.US,D,20071109,000000,5.35273,5.35273,5.04599,5.08497,676634.57124135,0
+NC.US,D,20071112,000000,5.08429,5.48256,5.08429,5.21698,922005.97821025,0
+NC.US,D,20071113,000000,5.20869,5.37693,5.08981,5.30494,1100511.7776207,0
+NC.US,D,20071114,000000,5.32893,5.43082,5.29053,5.38985,656171.25427543,0
+NC.US,D,20071115,000000,5.36586,5.38985,5.00768,5.04806,1502001.1854108,0
+NC.US,D,20071116,000000,5.08854,5.18964,4.73618,4.87242,2812580.2610636,0
+NC.US,D,20071119,000000,4.81012,4.97618,4.76027,4.90214,1318110.8889954,0
+NC.US,D,20071120,000000,4.91121,5.03285,4.81477,5.01025,1136192.6798014,0
+NC.US,D,20071121,000000,5.00955,5.21826,4.99692,5.07798,987116.25595132,0
+NC.US,D,20071123,000000,5.12802,5.25114,5.0914,5.19506,342071.54411368,0
+NC.US,D,20071126,000000,5.22804,5.43132,5.15231,5.23662,1219470.0640663,0
+NC.US,D,20071127,000000,5.33003,5.33003,5.15844,5.29182,983001.91681776,0
+NC.US,D,20071128,000000,5.37968,5.66046,5.32893,5.65276,1119073.9093197,0
+NC.US,D,20071129,000000,5.65276,5.69719,5.25598,5.37968,1026156.8978924,0
+NC.US,D,20071130,000000,5.44593,5.53064,5.27691,5.45452,996335.53581193,0
+NC.US,D,20071203,000000,5.541,5.541,5.21955,5.40792,1001681.5431844,0
+NC.US,D,20071204,000000,5.35075,5.37228,5.20434,5.22339,687788.46157589,0
+NC.US,D,20071205,000000,5.32133,5.3553,5.12023,5.29497,736128.40129763,0
+NC.US,D,20071206,000000,5.29497,5.45946,5.16505,5.45067,920198.9912545,0
+NC.US,D,20071207,000000,5.45067,5.50981,5.29004,5.35075,479587.9107182,0
+NC.US,D,20071210,000000,5.33635,5.46983,5.27187,5.36724,838384.2130233,0
+NC.US,D,20071211,000000,5.38847,5.4325,5.16061,5.17857,1301262.5588261,0
+NC.US,D,20071212,000000,5.31294,5.31749,5.13721,5.22458,681294.85542489,0
+NC.US,D,20071213,000000,5.16396,5.26309,5.153,5.19101,531646.15151315,0
+NC.US,D,20071214,000000,5.12862,5.21826,5.07571,5.17195,739850.75391109,0
+NC.US,D,20071217,000000,5.16396,5.22576,5.0519,5.0525,840230.70249659,0
+NC.US,D,20071218,000000,5.11005,5.2155,4.84774,5.18065,574425.35222866,0
+NC.US,D,20071219,000000,5.16061,5.20562,5.04973,5.14106,552123.64886997,0
+NC.US,D,20071220,000000,5.16564,5.22458,5.09782,5.22172,468441.11057912,0
+NC.US,D,20071221,000000,5.32893,5.49945,5.32893,5.4562,1083761.6973026,0
+NC.US,D,20071224,000000,5.45689,5.65819,5.45689,5.64536,139384.12666418,0
+NC.US,D,20071226,000000,5.62265,5.85812,5.61228,5.75,539109.08867124,0
+NC.US,D,20071227,000000,5.7434,5.75564,5.38067,5.40575,293702.23072506,0
+NC.US,D,20071228,000000,5.48413,5.48413,5.25815,5.34227,550228.54091356,0
+NC.US,D,20071231,000000,5.31926,5.41701,5.22537,5.3626,436834.03212932,0
+NC.US,D,20080102,000000,5.34424,5.40288,5.10363,5.11005,548399.27048638,0
+NC.US,D,20080103,000000,5.11065,5.33585,5.0375,5.0375,600533.47766118,0
+NC.US,D,20080104,000000,4.98823,5.00955,4.84616,4.94845,687788.46157589,0
+NC.US,D,20080107,000000,4.97618,5.22222,4.92188,5.15033,719406.68176141,0
+NC.US,D,20080108,000000,5.19506,5.25864,4.91082,4.92247,583692.23768731,0
+NC.US,D,20080109,000000,4.90559,5.05556,4.71752,5.04716,572540.3731229,0
+NC.US,D,20080110,000000,5.00254,5.14431,4.93432,5.00303,693584.18991717,0
+NC.US,D,20080111,000000,4.95367,5.03937,4.71752,4.73035,464726.86104618,0
+NC.US,D,20080114,000000,4.79748,5.00303,4.79748,4.9827,312283.60724042,0
+NC.US,D,20080115,000000,4.94902,4.94902,4.78218,4.85622,198888.08557111,0
+NC.US,D,20080116,000000,4.82266,5.05516,4.77488,4.98883,447798.51295673,0
+NC.US,D,20080117,000000,5.02407,5.02407,4.66104,4.66815,525287.25907578,0
+NC.US,D,20080118,000000,4.62332,4.76905,4.45806,4.63231,423819.47193059,0
+NC.US,D,20080122,000000,4.4384,5.09377,4.41096,4.77951,552085.15923751,0
+NC.US,D,20080123,000000,4.65769,5.00768,4.61059,4.90914,1260382.5176072,0
+NC.US,D,20080124,000000,4.95436,5.01952,4.81871,4.95801,563242.08822723,0
+NC.US,D,20080125,000000,5.04124,5.14244,4.98141,5.08854,728741.43051941,0
+NC.US,D,20080128,000000,5.10591,5.22488,5.00066,5.14501,427549.92762457,0
+NC.US,D,20080129,000000,5.16653,5.37159,5.16653,5.33692,836494.16949223,0
+NC.US,D,20080130,000000,5.33111,5.37968,5.14926,5.14926,500414.85342242,0
+NC.US,D,20080131,000000,5.06977,5.51041,4.99247,5.38275,728722.18570317,0
+NC.US,D,20080201,000000,5.40407,5.75613,5.36477,5.71664,695578.56060993,0
+NC.US,D,20080204,000000,5.70262,5.70262,5.51741,5.60578,624599.6268029,0
+NC.US,D,20080205,000000,5.57111,5.66205,5.43299,5.48355,641330.46230471,0
+NC.US,D,20080206,000000,5.48355,5.56697,5.38067,5.42777,386636.46119858,0
+NC.US,D,20080207,000000,5.42777,5.47337,5.20996,5.33752,888583.80972417,0
+NC.US,D,20080208,000000,5.31689,5.42697,5.18242,5.31176,366195.4277041,0
+NC.US,D,20080211,000000,5.30396,5.37693,5.14629,5.34474,232356.84677017,0
+NC.US,D,20080212,000000,5.36191,5.40644,5.21885,5.27759,384812.25519672,0
+NC.US,D,20080213,000000,5.31985,5.51287,5.11005,5.47456,519550.27806827,0
+NC.US,D,20080214,000000,5.47456,5.5184,5.28313,5.43202,671083.96108577,0
+NC.US,D,20080215,000000,5.40111,5.40111,5.21698,5.31037,217495.79709814,0
+NC.US,D,20080219,000000,5.30988,5.378,5.19101,5.27809,375504.85433547,0
+NC.US,D,20080220,000000,5.27315,5.41197,5.1993,5.363,416397.0501751,0
+NC.US,D,20080221,000000,5.37968,5.42056,5.22222,5.32419,851408.90207269,0
+NC.US,D,20080222,000000,5.32133,5.32133,5.0838,5.22862,568844.35552112,0
+NC.US,D,20080225,000000,5.20759,5.44831,5.10039,5.42362,741745.86186748,0
+NC.US,D,20080226,000000,5.37968,5.42362,5.19723,5.22458,1189552.4779047,0
+NC.US,D,20080227,000000,5.15863,5.2468,5.12348,5.14856,807932.83643254,0
+NC.US,D,20080228,000000,5.11005,5.15804,4.5093,4.67911,2433339.8866089,0
+NC.US,D,20080229,000000,4.70389,4.70389,4.30158,4.36031,1554066.5164011,0
+NC.US,D,20080303,000000,4.41412,4.41412,4.17609,4.27956,1585553.0615282,0
+NC.US,D,20080304,000000,4.21252,4.28044,3.97518,4.13995,1200857.288114,0
+NC.US,D,20080305,000000,4.19574,4.22219,4.10274,4.16404,711977.16981046,0
+NC.US,D,20080306,000000,4.14192,4.16306,3.95583,3.98674,817923.93471258,0
+NC.US,D,20080307,000000,3.9272,4.01596,3.83439,3.98604,797207.39648044,0
+NC.US,D,20080310,000000,3.98387,4.03955,3.76371,3.76371,596714.90096656,0
+NC.US,D,20080311,000000,3.85186,4.02415,3.82008,3.943,1186461.1526867,0
+NC.US,D,20080312,000000,3.91397,3.98071,3.87794,3.89797,1024650.7378008,0
+NC.US,D,20080313,000000,3.83785,4.07203,3.76568,4.01863,1113511.1445434,0
+NC.US,D,20080314,000000,4.03471,4.03471,3.79363,3.89551,901681.42649823,0
+NC.US,D,20080317,000000,3.79233,3.94141,3.70348,3.88001,912202.26366721,0
+NC.US,D,20080318,000000,3.96264,4.04952,3.85858,3.90765,1096762.0771104,0
+NC.US,D,20080319,000000,3.90765,3.98071,3.82738,3.86668,920377.25902592,0
+NC.US,D,20080320,000000,3.95533,4.01793,3.75028,3.82422,1983374.8124983,0
+NC.US,D,20080324,000000,3.83164,4.0822,3.83164,4.01684,639435.3543483,0
+NC.US,D,20080325,000000,4.02129,4.13946,4.00874,4.05239,520508.46733964,0
+NC.US,D,20080326,000000,4.04064,4.24806,4.00075,4.23769,888583.80972417,0
+NC.US,D,20080327,000000,4.25488,4.27136,4.03728,4.21864,771441.62619985,0
+NC.US,D,20080328,000000,4.22368,4.23928,4.08832,4.11419,563242.08822723,0
+NC.US,D,20080331,000000,4.1285,4.38866,4.1285,4.35409,985226.21242025,0
+NC.US,D,20080401,000000,4.27956,4.51868,4.27956,4.43151,1007584.6373426,0
+NC.US,D,20080402,000000,4.45806,4.62382,4.43219,4.53793,1262199.6334137,0
+NC.US,D,20080403,000000,4.51868,4.61473,4.4402,4.45372,650627.73431531,0
+NC.US,D,20080404,000000,4.47129,4.6023,4.41314,4.5556,606028.3791382,0
+NC.US,D,20080407,000000,4.58581,4.61059,4.52528,4.56529,448002.10285477,0
+NC.US,D,20080408,000000,4.55708,4.67665,4.51936,4.54968,510282.37972455,0
+NC.US,D,20080409,000000,4.57565,4.58818,4.3458,4.38816,520508.46733964,0
+NC.US,D,20080410,000000,4.39567,4.69352,4.38184,4.56676,890421.18323188,0
+NC.US,D,20080411,000000,4.54148,4.64061,4.33702,4.38866,645033.57010194,0
+NC.US,D,20080414,000000,4.39615,4.56903,4.39615,4.49469,439730.8834149,0
+NC.US,D,20080415,000000,4.52578,4.59035,4.47848,4.58285,524209.54936675,0
+NC.US,D,20080416,000000,4.63744,4.88466,4.63744,4.88426,662906.93995694,0
+NC.US,D,20080417,000000,4.87242,4.87804,4.69589,4.72206,353215.30559756,0
+NC.US,D,20080418,000000,4.81931,5.00254,4.81931,4.94992,381103.07008911,0
+NC.US,D,20080421,000000,4.92317,5.04342,4.91121,5.00659,436482.56101181,0
+NC.US,D,20080422,000000,5.02664,5.04391,4.55166,4.74684,915144.69478071,0
+NC.US,D,20080423,000000,4.80627,4.80627,4.55679,4.69105,568335.88721856,0
+NC.US,D,20080424,000000,4.70241,4.89473,4.5549,4.84073,473584.54093862,0
+NC.US,D,20080425,000000,4.84003,4.93649,4.64288,4.75187,917931.14159421,0
+NC.US,D,20080428,000000,4.7339,5.00254,4.7339,4.94133,407673.07111122,0
+NC.US,D,20080429,000000,4.94715,4.94715,4.71752,4.79788,1013099.7965209,0
+NC.US,D,20080430,000000,4.79788,5.03038,4.77488,4.83678,499520.47591012,0
+NC.US,D,20080501,000000,4.79699,5.0446,4.62599,4.99809,780513.02484098,0
+NC.US,D,20080502,000000,5.0446,5.14184,4.90095,4.94902,677699.11344455,0
+NC.US,D,20080505,000000,4.92939,4.92939,4.6183,4.77261,871439.71711589,0
+NC.US,D,20080506,000000,4.74229,4.74229,4.51709,4.59243,847305.70467483,0
+NC.US,D,20080507,000000,4.57949,4.6177,4.42429,4.48718,607567.96443683,0
+NC.US,D,20080508,000000,4.52401,4.56301,4.37434,4.52401,976576.17396612,0
+NC.US,D,20080509,000000,4.50979,4.50979,4.35814,4.38401,424035.21644941,0
+NC.US,D,20080512,000000,4.40228,4.40426,4.30681,4.39152,969036.25754309,0
+NC.US,D,20080513,000000,4.37868,4.5327,4.33554,4.5327,482558.70261353,0
+NC.US,D,20080514,000000,4.51868,4.57672,4.47089,4.53764,782589.439224,0
+NC.US,D,20080515,000000,4.51936,4.54573,4.47198,4.52875,538488.19012646,0
+NC.US,D,20080516,000000,4.57318,4.57318,4.3697,4.52944,635076.90991409,0
+NC.US,D,20080519,000000,4.51147,4.59174,4.47593,4.50594,742349.54136616,0
+NC.US,D,20080520,000000,4.50327,4.52745,4.36624,4.44217,497453.17749269,0
+NC.US,D,20080521,000000,4.47089,4.49607,4.34264,4.37868,1008313.9145893,0
+NC.US,D,20080522,000000,4.35756,4.43683,4.30355,4.32911,2158825.750553,0
+NC.US,D,20080523,000000,4.31708,4.43288,4.31708,4.40266,1669326.7594749,0
+NC.US,D,20080527,000000,4.40909,4.53625,4.36378,4.51936,1859076.5959906,0
+NC.US,D,20080528,000000,4.54573,4.64445,4.50831,4.63744,576823.86406231,0
+NC.US,D,20080529,000000,4.59875,4.7031,4.59134,4.62382,980999.44304448,0
+NC.US,D,20080530,000000,4.64218,4.76836,4.61109,4.67249,809165.5175565,0
+NC.US,D,20080602,000000,4.69352,4.72669,4.63547,4.68454,1044035.3321727,0
+NC.US,D,20080603,000000,4.69895,4.75088,4.47593,4.67506,541707.13886267,0
+NC.US,D,20080604,000000,4.67989,4.74229,4.47464,4.67457,468089.63946161,0
+NC.US,D,20080605,000000,4.67989,4.81437,4.66617,4.71752,809413.6743974,0
+NC.US,D,20080606,000000,4.69145,4.69145,4.38628,4.40633,471551.6806134,0
+NC.US,D,20080609,000000,4.40583,4.4396,4.28766,4.37029,507488.84271559,0
+NC.US,D,20080610,000000,4.33277,4.4857,4.2839,4.44719,442449.46692906,0
+NC.US,D,20080611,000000,4.44454,4.44454,4.29249,4.31244,403220.42836598,0
+NC.US,D,20080612,000000,4.32063,4.45727,4.32063,4.43456,718815.15688351,0
+NC.US,D,20080613,000000,4.47848,4.60507,4.45056,4.55679,739152.87610138,0
+NC.US,D,20080616,000000,4.55679,4.68059,4.55679,4.60734,600278.23062483,0
+NC.US,D,20080617,000000,4.61543,4.70448,4.57426,4.63616,501756.92613339,0
+NC.US,D,20080618,000000,4.61336,4.61336,4.46675,4.48076,495760.64654926,0
+NC.US,D,20080619,000000,4.47811,4.53764,4.33416,4.46892,548450.92762469,0
+NC.US,D,20080620,000000,4.43406,4.45006,4.21657,4.38628,768131.5178078,0
+NC.US,D,20080623,000000,4.41096,4.41096,4.29092,4.32655,540891.76638544,0
+NC.US,D,20080624,000000,4.32655,4.35409,4.27787,4.31016,711084.81806829,0
+NC.US,D,20080625,000000,4.32971,4.33366,4.13848,4.29792,619370.10121289,0
+NC.US,D,20080626,000000,4.25271,4.42202,4.1136,4.19623,663565.31524911,0
+NC.US,D,20080627,000000,4.20965,4.27136,4.03579,4.05929,1216105.2598807,0
+NC.US,D,20080630,000000,4.07529,4.07529,3.99374,3.99957,680311.34402689,0
+NC.US,D,20080701,000000,3.99957,4.08714,3.93628,4.05377,549968.22945189,0
+NC.US,D,20080702,000000,4.03541,4.05771,3.84999,3.94438,1241775.8189652,0
+NC.US,D,20080703,000000,4.01052,4.08832,3.78858,4.02988,534629.09802924,0
+NC.US,D,20080707,000000,4.04558,4.19109,3.97775,4.10027,956175.65587422,0
+NC.US,D,20080708,000000,4.09909,4.24175,4.07203,4.24016,941743.05658464,0
+NC.US,D,20080709,000000,4.25488,4.40426,4.11488,4.13413,438080.89364419,0
+NC.US,D,20080710,000000,4.25329,4.25388,3.95356,4.12534,679092.84329383,0
+NC.US,D,20080711,000000,4.12337,4.41038,4.03254,4.29595,459174.22512047,0
+NC.US,D,20080714,000000,4.31708,4.41778,4.31708,4.40909,729348.14867327,0
+NC.US,D,20080715,000000,4.38401,4.4542,4.25112,4.41146,661791.75350049,0
+NC.US,D,20080716,000000,4.42914,4.63231,4.42914,4.63231,381103.07008911,0
+NC.US,D,20080717,000000,4.57258,4.58127,4.30355,4.37838,1351592.8177003,0
+NC.US,D,20080718,000000,4.37838,4.45806,4.30632,4.44217,888404.52906769,0
+NC.US,D,20080721,000000,4.48373,4.54464,4.41778,4.54336,350406.57531263,0
+NC.US,D,20080722,000000,4.56024,5.04174,4.53467,4.97826,935770.073357,0
+NC.US,D,20080723,000000,5.06977,5.39143,5.06977,5.262,708545.51521062,0
+NC.US,D,20080724,000000,5.262,5.3162,5.0059,5.06306,566021.44484529,0
+NC.US,D,20080725,000000,5.13721,5.36547,5.06928,5.36191,534906.62853702,0
+NC.US,D,20080728,000000,5.30159,5.41374,5.18499,5.38847,842901.6804127,0
+NC.US,D,20080729,000000,5.44662,5.4793,5.36655,5.45245,641167.38780926,0
+NC.US,D,20080730,000000,5.48413,5.64645,5.40861,5.55995,622647.79728287,0
+NC.US,D,20080731,000000,5.55995,5.65385,5.41779,5.43299,370377.63013701,0
+NC.US,D,20080801,000000,5.47653,5.54387,5.3155,5.36586,539507.15250174,0
+NC.US,D,20080804,000000,5.36586,5.53083,5.1999,5.4018,494501.63041361,0
+NC.US,D,20080805,000000,5.44831,5.6577,5.41571,5.64536,483743.77813944,0
+NC.US,D,20080806,000000,5.64536,5.80284,5.57467,5.74517,509976.48843495,0
+NC.US,D,20080807,000000,5.70262,5.75287,5.56401,5.62511,420093.06777687,0
+NC.US,D,20080808,000000,5.37523,5.63727,5.05921,5.60261,1639222.8024614,0
+NC.US,D,20080811,000000,5.37968,6.0536,5.37968,6.02368,615993.14240656,0
+NC.US,D,20080812,000000,6.02368,6.05025,5.75989,5.85041,515674.97981,0
+NC.US,D,20080813,000000,5.89661,5.94944,5.73777,5.83442,578077.81577263,0
+NC.US,D,20080814,000000,5.82919,6.2398,5.82919,6.18678,349707.68461786,0
+NC.US,D,20080815,000000,6.33359,6.75121,6.06219,6.29213,847270.25369756,0
+NC.US,D,20080818,000000,6.3478,6.3478,6.10474,6.28531,276634.10449664,0
+NC.US,D,20080819,000000,6.28531,6.28531,6.02457,6.07315,293295.05092898,0
+NC.US,D,20080820,000000,6.0923,6.19063,5.99367,6.10731,293702.23072506,0
+NC.US,D,20080821,000000,6.05734,6.21334,6.00394,6.14107,464575.94117151,0
+NC.US,D,20080822,000000,6.16517,6.30022,6.00315,6.26192,938883.68204647,0
+NC.US,D,20080825,000000,6.18678,6.2398,6.00917,6.0217,724440.72053389,0
+NC.US,D,20080826,000000,6.04609,6.2313,5.90936,6.14275,797459.6048616,0
+NC.US,D,20080827,000000,6.13179,6.34446,6.09181,6.32846,1063943.588123,0
+NC.US,D,20080828,000000,6.35344,6.52957,6.18066,6.4961,866034.96240966,0
+NC.US,D,20080829,000000,6.4961,6.4961,6.27722,6.32283,247463.01462789,0
+NC.US,D,20080902,000000,6.58969,6.67134,6.21127,6.45009,914395.15983269,0
+NC.US,D,20080903,000000,6.43617,6.44664,6.23447,6.39273,446662.05591392,0
+NC.US,D,20080904,000000,6.3478,6.3478,5.88131,5.90196,737071.39729304,0
+NC.US,D,20080905,000000,5.80973,5.81231,5.46893,5.70875,1013125.1186475,0
+NC.US,D,20080908,000000,5.75613,5.98142,5.68929,5.88428,990985.4768992,0
+NC.US,D,20080909,000000,5.88428,6.16171,5.66737,5.66737,755039.97834413,0
+NC.US,D,20080910,000000,5.68702,5.79631,5.50329,5.6337,958181.1683027,0
+NC.US,D,20080911,000000,5.56568,5.56815,5.3158,5.49016,1314678.2215105,0
+NC.US,D,20080912,000000,5.48946,5.61159,5.38985,5.46439,994555.89675293,0
+NC.US,D,20080915,000000,5.2692,5.37968,5.22339,5.26269,619491.64742068,0
+NC.US,D,20080916,000000,5.22962,5.35214,5.01745,5.25666,1024314.4599593,0
+NC.US,D,20080917,000000,5.18065,5.26377,4.93047,4.93097,1076717.0816763,0
+NC.US,D,20080918,000000,4.96512,5.16129,4.63744,5.13297,1405351.6925192,0
+NC.US,D,20080919,000000,5.27187,5.60578,5.22488,5.46291,2266026.4671655,0
+NC.US,D,20080922,000000,5.46291,5.6337,5.28481,5.28531,318195.81736416,0
+NC.US,D,20080923,000000,5.32766,5.45038,5.23189,5.41314,1332255.8289266,0
+NC.US,D,20080924,000000,5.41197,5.43339,5.14629,5.14629,509379.89913173,0
+NC.US,D,20080925,000000,5.14659,5.43299,5.11302,5.22685,716704.30440828,0
+NC.US,D,20080926,000000,5.15497,5.27888,4.99544,5.24777,556774.81708794,0
+NC.US,D,20080929,000000,5.14501,5.15844,4.74604,4.81999,568385.51858674,0
+NC.US,D,20080930,000000,4.86431,5.08497,4.66302,5.08429,789182.30811134,0
+NC.US,D,20081001,000000,5.09713,5.12625,4.8269,4.8816,528484.93722564,0
+NC.US,D,20081002,000000,4.82108,4.82108,4.54148,4.55363,710850.8416183,0
+NC.US,D,20081003,000000,4.60684,4.81328,4.35756,4.35756,491896.49002672,0
+NC.US,D,20081006,000000,4.08763,4.30355,3.87457,4.28252,594835.9991712,0
+NC.US,D,20081007,000000,4.323,4.37434,3.83104,3.8408,731449.88518291,0
+NC.US,D,20081008,000000,3.76568,3.94931,3.38212,3.89244,1614612.7340399,0
+NC.US,D,20081009,000000,3.88929,3.91614,3.34194,3.38874,635596.51995239,0
+NC.US,D,20081010,000000,3.38874,4.01793,3.32279,4.01793,1377794.1285588,0
+NC.US,D,20081013,000000,4.37838,4.37838,3.97775,4.34106,1368621.4414112,0
+NC.US,D,20081014,000000,4.43219,4.49824,4.0047,4.2997,662218.17811281,0
+NC.US,D,20081015,000000,3.87072,3.92176,3.49615,3.49615,979750.55575946,0
+NC.US,D,20081016,000000,3.50781,3.89857,3.39121,3.87586,1171685.1853602,0
+NC.US,D,20081017,000000,3.71059,3.91397,3.55341,3.62489,811286.49888237,0
+NC.US,D,20081020,000000,3.66884,3.66884,3.49615,3.59399,1178050.1551079,0
+NC.US,D,20081021,000000,3.55134,3.69736,3.49675,3.5858,664581.2389692,0
+NC.US,D,20081022,000000,3.49545,3.55016,3.44314,3.49063,1155401.032172,0
+NC.US,D,20081023,000000,3.48865,3.54285,3.18042,3.34826,1216328.094595,0
+NC.US,D,20081024,000000,2.98523,3.41017,2.93162,3.27698,1325424.9320489,0
+NC.US,D,20081027,000000,3.21695,3.22584,2.88759,2.89293,509358.62854537,0
+NC.US,D,20081028,000000,2.94822,3.07775,2.72489,3.05493,1314239.6422774,0
+NC.US,D,20081029,000000,3.04249,3.24963,3.02561,3.08228,824598.84729019,0
+NC.US,D,20081030,000000,3.23571,3.23571,3.07428,3.14676,927312.4830652,0
+NC.US,D,20081031,000000,3.14488,3.41489,3.06135,3.31459,1051635.0088145,0
+NC.US,D,20081103,000000,3.28281,3.42359,3.22228,3.3299,498791.19866341,0
+NC.US,D,20081104,000000,3.14676,3.16344,2.72736,2.89568,1269716.2534801,0
+NC.US,D,20081105,000000,2.86429,2.89056,2.68985,2.71206,858272.21127236,0
+NC.US,D,20081106,000000,2.70041,2.71729,2.45467,2.45467,824615.05345123,0
+NC.US,D,20081107,000000,2.50216,2.5062,2.35169,2.40086,507488.84271559,0
+NC.US,D,20081110,000000,2.46089,2.50828,2.30115,2.38131,679171.84832889,0
+NC.US,D,20081111,000000,2.35555,2.37578,2.25742,2.26176,682222.65814433,0
+NC.US,D,20081112,000000,2.22829,2.24409,1.94494,2.01169,860735.54775017,0
+NC.US,D,20081113,000000,1.92983,2.15661,1.78381,2.13371,1258928.0146541,0
+NC.US,D,20081114,000000,2.05226,2.05226,1.85589,1.86003,1053338.6814937,0
+NC.US,D,20081117,000000,1.83792,1.95214,1.78688,1.87267,896653.46503613,0
+NC.US,D,20081118,000000,1.87564,1.91423,1.77592,1.86191,797459.6048616,0
+NC.US,D,20081119,000000,1.85519,1.88472,1.69832,1.70049,1029238.0942597,0
+NC.US,D,20081120,000000,1.66544,1.68746,1.47273,1.50204,703491.21873683,0
+NC.US,D,20081121,000000,1.53907,1.59899,1.39217,1.55694,1150038.8186384,0
+NC.US,D,20081124,000000,1.62191,1.71777,1.54362,1.69832,1151754.6459384,0
+NC.US,D,20081125,000000,1.74827,1.77819,1.66347,1.75963,699706.06724935,0
+NC.US,D,20081126,000000,1.69683,1.89281,1.60887,1.87564,763666.72044177,0
+NC.US,D,20081128,000000,1.85519,1.96369,1.85519,1.96369,253028.81805945,0
+NC.US,D,20081201,000000,1.96311,1.98987,1.65962,1.66021,969777.68941059,0
+NC.US,D,20081202,000000,1.69387,1.83239,1.68331,1.82755,1098537.6646292,0
+NC.US,D,20081203,000000,1.74827,1.9561,1.73702,1.92905,1092909.0623236,0
+NC.US,D,20081204,000000,1.92293,1.98285,1.8318,1.88086,1259180.2230352,0
+NC.US,D,20081205,000000,1.90396,1.94859,1.82212,1.92312,1205303.8535488,0
+NC.US,D,20081208,000000,1.93694,2.16737,1.93694,2.12649,1222842.9713324,0
+NC.US,D,20081209,000000,2.07694,2.18248,1.995,2.01454,887241.7370132,0
+NC.US,D,20081210,000000,2.0256,2.10961,2.0172,2.06953,642885.24087931,0
+NC.US,D,20081211,000000,2.10764,2.10764,1.88767,1.89567,785128.74208167,0
+NC.US,D,20081212,000000,1.88274,1.925,1.81165,1.91068,646907.40747198,0
+NC.US,D,20081215,000000,1.93654,1.97722,1.82548,1.86063,628423.26792285,0
+NC.US,D,20081216,000000,1.89508,1.96202,1.84384,1.96202,1133721.2402431,0
+NC.US,D,20081217,000000,2.0183,2.15178,1.89627,2.07437,1058387.9135421,0
+NC.US,D,20081218,000000,2.08573,2.08573,1.92371,1.94988,595885.34809842,0
+NC.US,D,20081219,000000,2.04772,2.06953,1.87208,1.91582,1710399.248856,0
+NC.US,D,20081222,000000,1.93191,1.93191,1.70049,1.78264,1241541.8425153,0
+NC.US,D,20081223,000000,1.78638,1.8397,1.7466,1.76812,1177106.1462274,0
+NC.US,D,20081224,000000,1.78983,1.80968,1.75322,1.76664,396510.0648111,0
+NC.US,D,20081226,000000,1.77305,1.86378,1.7698,1.85154,695372.94494176,0
+NC.US,D,20081229,000000,1.85648,1.87149,1.77533,1.80879,1280529.8144329,0
+NC.US,D,20081230,000000,1.82104,1.87424,1.80702,1.84947,1302904.4455162,0
+NC.US,D,20081231,000000,1.86349,2.04178,1.8626,2.01227,1197881.4317933,0
+NC.US,D,20090102,000000,2.0034,2.10241,1.98325,2.09609,1148032.2933249,0
+NC.US,D,20090105,000000,2.11416,2.16036,2.07072,2.15178,1421184.0989685,0
+NC.US,D,20090106,000000,2.15345,2.23806,2.15345,2.20488,1555745.8798387,0
+NC.US,D,20090107,000000,2.19097,2.24339,2.15839,2.21517,2065620.0668821,0
+NC.US,D,20090108,000000,2.21517,2.22543,2.14151,2.2126,1982892.6792074,0
+NC.US,D,20090109,000000,2.2269,2.2269,2.13263,2.13795,1011281.6678295,0
+NC.US,D,20090112,000000,2.14486,2.17853,1.97722,1.98325,832273.47742684,0
+NC.US,D,20090113,000000,1.99104,2.05512,1.96202,1.98808,373653.30043686,0
+NC.US,D,20090114,000000,1.97396,1.97396,1.82104,1.83555,661649.94959141,0
+NC.US,D,20090115,000000,1.83792,1.86299,1.67314,1.80968,554488.73549648,0
+NC.US,D,20090116,000000,1.82804,1.85105,1.69279,1.777,839438.62637585,0
+NC.US,D,20090120,000000,1.75262,1.75262,1.60828,1.61055,1048469.7429867,0
+NC.US,D,20090121,000000,1.61055,1.66228,1.49938,1.65043,1003201.8836668,0
+NC.US,D,20090122,000000,1.61974,1.63967,1.52505,1.55338,420129.53163921,0
+NC.US,D,20090123,000000,1.50619,1.60147,1.48753,1.55783,872512.36239961,0
+NC.US,D,20090126,000000,1.55121,1.62576,1.55121,1.59722,1191578.2480345,0
+NC.US,D,20090127,000000,1.59998,1.69575,1.58163,1.64559,828849.92590753,0
+NC.US,D,20090128,000000,1.68854,1.77305,1.67078,1.74284,537197.7745538,0
+NC.US,D,20090129,000000,1.72458,1.80435,1.71511,1.72843,930732.99592932,0
+NC.US,D,20090130,000000,1.75489,1.75756,1.67136,1.72083,1751279.2900749,0
+NC.US,D,20090202,000000,1.71678,1.78441,1.69683,1.77917,814804.24871273,0
+NC.US,D,20090203,000000,1.78866,1.8864,1.78806,1.79823,641698.13958326,0
+NC.US,D,20090204,000000,1.80139,1.94988,1.78381,1.79408,540912.02408673,0
+NC.US,D,20090205,000000,1.79153,1.89281,1.79153,1.86191,429413.63614396,0
+NC.US,D,20090206,000000,1.86882,2.06006,1.86882,2.03054,493540.40248703,0
+NC.US,D,20090209,000000,2.01059,2.12305,2.01059,2.03874,526241.39680691,0
+NC.US,D,20090210,000000,2.01691,2.06036,1.79043,1.85648,475367.21865283,0
+NC.US,D,20090211,000000,1.87424,1.94671,1.8472,1.85766,260060.26617989,0
+NC.US,D,20090212,000000,1.85223,1.85223,1.73208,1.77592,472337.67942374,0
+NC.US,D,20090213,000000,1.77592,1.81501,1.74985,1.75756,770948.35117325,0
+NC.US,D,20090217,000000,1.70049,1.72577,1.61647,1.62249,959394.60461044,0
+NC.US,D,20090218,000000,1.64994,1.64994,1.53907,1.55526,362511.5647231,0
+NC.US,D,20090219,000000,1.57194,1.59446,1.48911,1.4976,492058.5516371,0
+NC.US,D,20090220,000000,1.47559,1.48032,1.31259,1.35198,1184125.439727,0
+NC.US,D,20090223,000000,1.36966,1.38249,1.26046,1.27379,533040.8942475,0
+NC.US,D,20090224,000000,1.3503,1.41713,1.27438,1.39769,701465.44860706,0
+NC.US,D,20090225,000000,1.40075,1.40075,1.23736,1.29254,881835.9694219,0
+NC.US,D,20090226,000000,1.29185,1.3035,1.18839,1.1951,1365661.7912516,0
+NC.US,D,20090227,000000,1.17753,1.20102,1.11838,1.11888,527180.34126206,0
+NC.US,D,20090302,000000,1.11741,1.11741,0.967829,0.984218,864348.50877662,0
+NC.US,D,20090303,000000,0.997353,0.99794,0.939791,0.951538,678464.8545536,0
+NC.US,D,20090304,000000,0.942555,0.98876,0.856267,0.898325,1200322.4847997,0
+NC.US,D,20090305,000000,0.873643,0.897239,0.775014,0.791304,794628.59110525,0
+NC.US,D,20090306,000000,0.800091,0.819836,0.769288,0.806114,1263494.1005266,0
+NC.US,D,20090309,000000,0.759119,0.818356,0.734931,0.745099,1352891.3363535,0
+NC.US,D,20090310,000000,0.753096,0.82418,0.753096,0.809964,2536923.5906546,0
+NC.US,D,20090311,000000,0.806706,0.834843,0.788441,0.793378,1407023.9657613,0
+NC.US,D,20090312,000000,0.793378,0.966842,0.773138,0.956772,1443375.3978551,0
+NC.US,D,20090313,000000,0.966448,1.1479,0.921032,1.13231,2133951.3191296,0
+NC.US,D,20090316,000000,1.15225,1.289,1.12372,1.15422,1082608.0212137,0
+NC.US,D,20090317,000000,1.17802,1.25019,1.12481,1.23736,1083966.3000857,0
+NC.US,D,20090318,000000,1.23351,1.40253,1.21978,1.40125,865105.13392009,0
+NC.US,D,20090319,000000,1.41428,1.58902,1.40193,1.50738,857011.16936658,0
+NC.US,D,20090320,000000,1.52949,1.56207,1.39424,1.42218,1510440.5437714,0
+NC.US,D,20090323,000000,1.41259,1.73761,1.39868,1.73001,1582547.8315407,0
+NC.US,D,20090324,000000,1.69229,1.77187,1.54095,1.54095,1232354.9749768,0
+NC.US,D,20090325,000000,1.57077,1.6757,1.40607,1.51696,1648027.8123304,0
+NC.US,D,20090326,000000,1.5133,1.67787,1.5133,1.66021,1275782.4221338,0
+NC.US,D,20090327,000000,1.6148,1.63582,1.4507,1.45614,1093919.9216183,0
+NC.US,D,20090330,000000,1.15709,1.40697,1.15709,1.29748,1372295.1755415,0
+NC.US,D,20090331,000000,1.32216,1.53226,1.28405,1.46216,1476077.40506,0
+NC.US,D,20090401,000000,1.43521,1.5829,1.37646,1.54716,1595978.6875011,0
+NC.US,D,20090402,000000,1.58518,1.85519,1.56957,1.78481,1584034.7468159,0
+NC.US,D,20090403,000000,1.77414,1.9551,1.76161,1.93654,1099840.2348226,0
+NC.US,D,20090406,000000,1.86003,1.86122,1.65922,1.70472,1381902.390382,0
+NC.US,D,20090407,000000,1.65518,1.76161,1.54647,1.55338,1245109.2237138,0
+NC.US,D,20090408,000000,1.57639,1.68746,1.55526,1.67423,1136403.3598949,0
+NC.US,D,20090409,000000,1.75143,2.00822,1.71865,2.00121,1403212.4792621,0
+NC.US,D,20090413,000000,1.97792,1.97792,1.75963,1.94573,1077696.541534,0
+NC.US,D,20090414,000000,1.91068,1.91759,1.77533,1.83555,1181024.9985435,0
+NC.US,D,20090415,000000,1.82459,2.00892,1.75035,2.00892,1155180.2232278,0
+NC.US,D,20090416,000000,2.02806,2.1658,1.95728,2.14151,1103609.1801491,0
+NC.US,D,20090417,000000,2.14881,2.14881,1.98117,2.01454,1227117.3463062,0
+NC.US,D,20090420,000000,1.96429,1.98364,1.73979,1.77917,867131.91693493,0
+NC.US,D,20090421,000000,1.77533,2.04772,1.75035,2.0256,1429104.8601759,0
+NC.US,D,20090422,000000,1.93694,2.17379,1.91315,2.00892,1130599.5284731,0
+NC.US,D,20090423,000000,2.01454,2.01454,1.78095,1.84661,1352491.2467529,0
+NC.US,D,20090424,000000,1.87494,2.16885,1.86991,2.06845,1134967.0888729,0
+NC.US,D,20090427,000000,2.01632,2.02195,1.81215,1.88274,1255654.3701243,0
+NC.US,D,20090428,000000,1.85697,2.1035,1.83496,2.01366,1449730.2387522,0
+NC.US,D,20090429,000000,2.04031,2.34103,2.01,2.26818,1423857.1026547,0
+NC.US,D,20090430,000000,2.31358,2.41025,2.01691,2.05739,1759937.4316096,0
+NC.US,D,20090501,000000,2.07072,2.12848,2.003,2.04702,1395132.6950996,0
+NC.US,D,20090504,000000,2.05453,2.21901,2.02471,2.16934,1280888.3757459,0
+NC.US,D,20090505,000000,2.13865,2.14092,2.03015,2.06351,923301.45820824,0
+NC.US,D,20090506,000000,2.04348,2.11949,1.79043,1.97011,1791844.3240385,0
+NC.US,D,20090507,000000,2.03054,2.03991,1.81551,1.87632,979045.58775431,0
+NC.US,D,20090508,000000,1.89963,2.04031,1.88472,2.00734,1036429.5782205,0
+NC.US,D,20090511,000000,1.96005,1.98987,1.75656,1.78806,887791.73360343,0
+NC.US,D,20090512,000000,1.81935,1.85332,1.71728,1.81985,1003954.45727,0
+NC.US,D,20090513,000000,1.78144,1.78144,1.58735,1.63464,1075317.2745167,0
+NC.US,D,20090514,000000,1.6839,1.8237,1.62733,1.75322,1016205.3021298,0
+NC.US,D,20090515,000000,1.74196,1.81116,1.67473,1.74096,970175.7532411,0
+NC.US,D,20090518,000000,1.75656,1.82272,1.72941,1.78983,1419707.3125438,0
+NC.US,D,20090519,000000,1.81611,2.04348,1.78144,2.02806,1616344.7675008,0
+NC.US,D,20090520,000000,2.05936,2.16737,1.92293,1.93319,1287792.2003482,0
+NC.US,D,20090521,000000,1.90535,1.9407,1.81452,1.87564,780066.34252736,0
+NC.US,D,20090522,000000,1.88767,1.93891,1.82914,1.83653,438368.55300263,0
+NC.US,D,20090526,000000,1.83653,2.0256,1.82311,2.02195,703571.23665696,0
+NC.US,D,20090527,000000,1.995,2.05167,1.86428,1.88974,1131489.8544452,0
+NC.US,D,20090528,000000,1.89094,1.9093,1.77138,1.80929,926487.99462238,0
+NC.US,D,20090529,000000,1.83091,1.88472,1.75923,1.88472,826117.16200245,0
+NC.US,D,20090601,000000,1.93191,2.01059,1.90821,2.00397,1060529.1525693,0
+NC.US,D,20090602,000000,1.98424,2.09659,1.98424,2.04091,957849.95488648,0
+NC.US,D,20090603,000000,2.01583,2.03695,1.96262,2.0178,574394.96567671,0
+NC.US,D,20090604,000000,2.03112,2.11574,2.02195,2.10458,521660.11765842,0
+NC.US,D,20090605,000000,2.13992,2.14368,1.98917,2.0023,557246.82152817,0
+NC.US,D,20090608,000000,1.97919,2.02273,1.93961,1.99993,422772.14877349,0
+NC.US,D,20090609,000000,2.04396,2.07516,1.92795,1.92983,671830.45737859,0
+NC.US,D,20090610,000000,1.94859,1.99184,1.83348,1.92925,825484.1088369,0
+NC.US,D,20090611,000000,1.93082,1.96311,1.8626,1.86783,570711.10269571,0
+NC.US,D,20090612,000000,1.85392,1.86498,1.80771,1.84887,391222.80477239,0
+NC.US,D,20090615,000000,1.82804,1.83595,1.72191,1.76219,664473.87315231,0
+NC.US,D,20090616,000000,1.77592,1.82914,1.66691,1.6767,522514.99265319,0
+NC.US,D,20090617,000000,1.68104,1.77029,1.61647,1.75322,607059.49613425,0
+NC.US,D,20090618,000000,1.76121,1.8083,1.71401,1.71401,333470.12414266,0
+NC.US,D,20090619,000000,1.74935,1.79991,1.73979,1.78037,1020996.2484868,0
+NC.US,D,20090622,000000,1.7698,1.7698,1.58163,1.5825,619739.80426157,0
+NC.US,D,20090623,000000,1.58201,1.65043,1.54549,1.55388,472508.85699971,0
+NC.US,D,20090624,000000,1.57956,1.64728,1.54489,1.55694,590253.70713764,0
+NC.US,D,20090625,000000,1.54489,1.69229,1.54489,1.68617,647106.94582976,0
+NC.US,D,20090626,000000,1.64076,1.73208,1.58053,1.66594,1261722.564548,0
+NC.US,D,20090629,000000,1.66594,1.68213,1.55625,1.59998,472524.05027569,0
+NC.US,D,20090630,000000,1.59998,1.60728,1.48753,1.54489,821176.30865594,0
+NC.US,D,20090701,000000,1.57077,1.72941,1.54489,1.72191,916850.39322997,0
+NC.US,D,20090702,000000,1.64668,1.68272,1.59012,1.63523,571156.77212426,0
+NC.US,D,20090706,000000,1.6295,1.69062,1.56098,1.57786,440118.81839476,0
+NC.US,D,20090707,000000,1.62683,1.62683,1.5216,1.5216,699470.06502923,0
+NC.US,D,20090708,000000,1.54489,1.57639,1.47953,1.56493,482341.94520964,0
+NC.US,D,20090709,000000,1.58567,1.59446,1.50797,1.50945,284128.44109175,0
+NC.US,D,20090710,000000,1.50797,1.56908,1.45732,1.56543,377775.74265095,0
+NC.US,D,20090713,000000,1.58053,1.71559,1.51429,1.65794,818825.40242033,0
+NC.US,D,20090714,000000,1.66741,1.70472,1.63642,1.68854,266741.2560679,0
+NC.US,D,20090715,000000,1.71451,1.77533,1.68213,1.76121,523856.0524791,0
+NC.US,D,20090716,000000,1.75202,1.86665,1.71125,1.85519,498553.17067316,0
+NC.US,D,20090717,000000,1.85519,1.93654,1.81818,1.9011,647155.56431288,0
+NC.US,D,20090720,000000,1.90663,1.99035,1.85006,1.93082,619370.10121289,0
+NC.US,D,20090721,000000,1.95413,1.97368,1.8864,1.9561,434684.69002164,0
+NC.US,D,20090722,000000,1.94988,1.99618,1.94168,1.9717,331678.33046287,0
+NC.US,D,20090723,000000,1.9717,2.16036,1.9717,2.15217,916759.23357414,0
+NC.US,D,20090724,000000,2.1189,2.15918,2.03991,2.11742,388969.13550302,0
+NC.US,D,20090727,000000,2.17783,2.17853,1.96548,2.07437,1634447.0493804,0
+NC.US,D,20090728,000000,2.03774,2.21022,1.99184,2.19541,2198754.6926959,0
+NC.US,D,20090729,000000,2.17743,2.23382,2.05551,2.15217,414635.64304725,0
+NC.US,D,20090730,000000,2.18623,2.39405,2.17092,2.3909,680262.72554378,0
+NC.US,D,20090731,000000,2.3674,2.437,2.26414,2.26414,1278100.9160473,0
+NC.US,D,20090803,000000,2.30115,2.39198,2.2664,2.3909,1761212.6539062,0
+NC.US,D,20090804,000000,2.32366,2.63604,2.26541,2.59003,1289965.8516974,0
+NC.US,D,20090805,000000,2.59003,2.60227,2.45359,2.56061,504719.61494819,0
+NC.US,D,20090806,000000,2.56061,2.86953,2.52792,2.5849,1343541.3943195,0
+NC.US,D,20090807,000000,2.6694,2.95759,2.60957,2.88029,1430596.8398765,0
+NC.US,D,20090810,000000,2.85817,2.93162,2.82382,2.86183,404627.3257211,0
+NC.US,D,20090811,000000,2.8721,2.89085,2.79291,2.85472,369528.83245264,0
+NC.US,D,20090812,000000,2.80091,3.17105,2.80091,3.06944,1199704.6249101,0
+NC.US,D,20090813,000000,3.14547,3.17331,2.90644,2.98158,797421.11522914,0
+NC.US,D,20090814,000000,2.97102,2.97102,2.70693,2.83339,749293.88137103,0
+NC.US,D,20090817,000000,2.77426,2.77426,2.61985,2.64156,613578.42441186,0
+NC.US,D,20090818,000000,2.68204,3.00389,2.68204,2.95049,833520.33894171,0
+NC.US,D,20090819,000000,2.87525,2.9421,2.84356,2.90162,796546.99541814,0
+NC.US,D,20090820,000000,2.90507,3.04379,2.90507,3.00321,1099746.0365116,0
+NC.US,D,20090821,000000,3.0967,3.14676,3.01228,3.11219,938022.72974132,0
+NC.US,D,20090824,000000,3.11457,3.22317,3.01298,3.13244,565020.71440118,0
+NC.US,D,20090825,000000,2.92777,3.21665,2.92777,3.17222,380660.43931575,0
+NC.US,D,20090826,000000,3.17568,3.21231,3.1277,3.17568,596542.71050553,0
+NC.US,D,20090827,000000,3.22988,3.28004,3.15831,3.26079,783579.02793239,0
+NC.US,D,20090828,000000,3.29484,3.29484,3.19236,3.22129,689832.46363683,0
+NC.US,D,20090831,000000,3.19148,3.25397,3.10934,3.14676,879972.26090251,0
+NC.US,D,20090901,000000,3.13353,3.28329,2.99392,3.04506,975261.44915189,0
+NC.US,D,20090902,000000,3.05158,3.20274,3.01228,3.07775,693511.2621925,0
+NC.US,D,20090903,000000,3.10934,3.17519,3.03065,3.1667,485717.89113091,0
+NC.US,D,20090904,000000,3.17105,3.27549,3.11102,3.23057,937603.39532445,0
+NC.US,D,20090908,000000,3.26276,3.26898,3.12711,3.19395,845812.71208919,0
+NC.US,D,20090909,000000,3.1822,3.23166,3.10805,3.19118,1040931.8523339,0
+NC.US,D,20090910,000000,3.19593,3.28034,3.16058,3.24025,617394.97533636,0
+NC.US,D,20090911,000000,3.25071,3.28625,3.21132,3.23571,425375.26339026,0
+NC.US,D,20090914,000000,3.20886,3.26622,3.20639,3.24113,758005.70581412,0
+NC.US,D,20090915,000000,3.22771,3.26286,3.21665,3.23571,677805.46637636,0
+NC.US,D,20090916,000000,3.23205,3.28034,3.21823,3.25348,584832.74627037,0
+NC.US,D,20090917,000000,3.23631,3.28972,3.1973,3.22495,725330.03362086,0
+NC.US,D,20090918,000000,3.23965,3.25249,3.20155,3.22988,1233165.2830286,0
+NC.US,D,20090921,000000,3.22534,3.23324,3.20085,3.21428,679427.09536524,0
+NC.US,D,20090922,000000,3.23631,3.31726,3.21823,3.26829,796655.37412008,0
+NC.US,D,20090923,000000,3.26453,3.39357,3.25446,3.32486,578530.57539665,0
+NC.US,D,20090924,000000,3.32486,3.36297,3.20699,3.25071,570370.77331391,0
+NC.US,D,20090925,000000,3.23896,3.26622,3.17449,3.24924,487355.72628083,0
+NC.US,D,20090928,000000,3.25585,3.3762,3.22771,3.33444,570732.37328208,0
+NC.US,D,20090929,000000,3.3293,3.37827,3.29671,3.3133,564156.72344083,0
+NC.US,D,20090930,000000,3.33048,3.34767,3.14744,3.23166,727891.61994996,0
+NC.US,D,20091001,000000,3.20529,3.24567,3.1515,3.19593,670795.28884228,0
+NC.US,D,20091002,000000,3.16246,3.30443,3.1047,3.16858,918225.89114809,0
+NC.US,D,20091005,000000,3.18763,3.31775,3.16314,3.30186,541548.11590748,0
+NC.US,D,20091006,000000,3.32901,3.49111,3.30244,3.49063,484504.45482317,0
+NC.US,D,20091007,000000,3.4697,3.48085,3.34411,3.36405,944327.93927023,0
+NC.US,D,20091008,000000,3.3755,3.58639,3.3299,3.44086,640957.72060083,0
+NC.US,D,20091009,000000,3.44086,3.5546,3.37403,3.5164,572486.69021446,0
+NC.US,D,20091012,000000,3.52261,3.57346,3.35497,3.39604,965673.47912767,0
+NC.US,D,20091013,000000,3.3994,3.43741,3.37491,3.40957,602151.05510981,0
+NC.US,D,20091014,000000,3.49615,3.54245,3.44551,3.53743,557926.4674067,0
+NC.US,D,20091015,000000,3.4928,3.51916,3.43741,3.49111,284531.56934757,0
+NC.US,D,20091016,000000,3.45814,3.47029,3.38942,3.4217,448577.42157163,0
+NC.US,D,20091019,000000,3.43465,3.51412,3.36929,3.45232,388162.87899137,0
+NC.US,D,20091020,000000,3.48865,3.50998,3.3293,3.40513,373172.18003104,0
+NC.US,D,20091021,000000,3.38025,3.46121,3.25032,3.28151,376091.31478804,0
+NC.US,D,20091022,000000,3.28103,3.41599,3.1966,3.37491,432208.18603798,0
+NC.US,D,20091023,000000,3.40414,3.43257,3.26671,3.29633,332675.00936672,0
+NC.US,D,20091026,000000,3.29633,3.44086,3.22495,3.26335,507453.39173832,0
+NC.US,D,20091027,000000,3.28329,3.41983,3.28151,3.41017,348547.93121857,0
+NC.US,D,20091028,000000,3.40897,3.49675,3.23166,3.26147,652077.17284316,0
+NC.US,D,20091029,000000,3.28942,3.32536,3.1897,3.213,818944.92285799,0
+NC.US,D,20091030,000000,3.19029,3.24834,3.09176,3.20639,1651573.9229426,0
+NC.US,D,20091102,000000,3.21518,3.33048,3.16897,3.30037,684997.96322212,0
+NC.US,D,20091103,000000,3.26829,3.44047,3.25585,3.36227,758295.39094268,0
+NC.US,D,20091104,000000,3.40265,3.44668,3.32219,3.35941,721465.87709832,0
+NC.US,D,20091105,000000,3.40068,3.59576,3.28388,3.5854,1133734.4077489,0
+NC.US,D,20091106,000000,3.58353,3.92137,3.58233,3.78928,970765.25234886,0
+NC.US,D,20091109,000000,3.83321,3.95583,3.71997,3.81435,832008.10153984,0
+NC.US,D,20091110,000000,3.79076,3.83221,3.59132,3.59576,819939.57599171,0
+NC.US,D,20091111,000000,3.6397,3.69607,3.55865,3.63526,526489.55364781,0
+NC.US,D,20091112,000000,3.60455,3.60455,3.28972,3.31982,1373307.0477214,0
+NC.US,D,20091113,000000,3.34905,3.52853,3.33572,3.42872,472682.06034581,0
+NC.US,D,20091116,000000,3.48489,3.5153,3.37036,3.42942,726028.92431563,0
+NC.US,D,20091117,000000,3.42942,3.42942,3.12285,3.12444,1399598.5053506,0
+NC.US,D,20091118,000000,3.12285,3.13441,2.85343,2.91178,1574169.2462839,0
+NC.US,D,20091119,000000,2.8866,2.89935,2.69824,2.81868,962438.32423042,0
+NC.US,D,20091120,000000,2.80713,2.88878,2.71995,2.83922,688432.65647715,0
+NC.US,D,20091123,000000,2.8793,3.01189,2.84059,2.87979,879343.25927721,0
+NC.US,D,20091124,000000,2.85412,2.86953,2.68728,2.76507,1033423.3353479,0
+NC.US,D,20091125,000000,2.77909,2.93666,2.74138,2.90389,639562.97786648,0
+NC.US,D,20091127,000000,2.7634,2.85314,2.7169,2.79943,416010.12808031,0
+NC.US,D,20091130,000000,2.79943,2.79943,2.57719,2.71827,996156.25515544,0
+NC.US,D,20091201,000000,2.75085,2.856,2.74908,2.80861,432523.19329316,0
+NC.US,D,20091202,000000,2.81,2.98039,2.80238,2.8326,577619.99172331,0
+NC.US,D,20091203,000000,2.85817,2.93262,2.81572,2.81759,450416.82084946,0
+NC.US,D,20091204,000000,2.89993,2.96568,2.86666,2.90162,337572.30865545,0
+NC.US,D,20091207,000000,2.89233,2.96638,2.86973,2.90871,355388.95694681,0
+NC.US,D,20091208,000000,2.86726,2.94278,2.84741,2.85472,418318.49314319,0
+NC.US,D,20091209,000000,2.84968,2.93666,2.81868,2.92176,517706.82725017,0
+NC.US,D,20091210,000000,2.93262,2.95957,2.79943,2.81868,539764.42530822,0
+NC.US,D,20091211,000000,2.84741,2.87782,2.81334,2.85699,139051.9003629,0
+NC.US,D,20091214,000000,2.87733,2.9185,2.84564,2.9107,271863.41584103,0
+NC.US,D,20091215,000000,2.90714,2.90714,2.74542,2.7477,913088.53809898,0
+NC.US,D,20091216,000000,2.77494,2.88759,2.73979,2.88592,655230.28405016,0
+NC.US,D,20091217,000000,2.85343,2.87456,2.75628,2.78215,255688.65423984,0
+NC.US,D,20091218,000000,2.81334,2.82253,2.69073,2.69873,1039431.7695527,0
+NC.US,D,20091221,000000,2.72202,2.83211,2.72202,2.82135,349742.12271007,0
+NC.US,D,20091222,000000,2.80456,2.84218,2.78649,2.82757,401191.61958101,0
+NC.US,D,20091223,000000,2.85028,2.85028,2.7784,2.81868,205925.61100195,0
+NC.US,D,20091224,000000,2.81976,2.8243,2.77021,2.79518,130107.11235488,0
+NC.US,D,20091228,000000,2.81334,2.81334,2.66042,2.73308,554978.97186789,0
+NC.US,D,20091229,000000,2.74494,2.75698,2.7169,2.7318,290693.96208234,0
+NC.US,D,20091230,000000,2.70485,2.76922,2.6463,2.7634,373375.76992908,0
+NC.US,D,20091231,000000,2.76764,2.78758,2.67315,2.67889,394991.75009884,0
+NC.US,D,20100104,000000,2.72399,2.85699,2.72399,2.84564,378368.28041391,0
+NC.US,D,20100105,000000,2.84218,2.85757,2.75698,2.85412,637423.76460943,0
+NC.US,D,20100106,000000,2.85412,2.95512,2.83922,2.84741,557473.7077827,0
+NC.US,D,20100107,000000,2.83922,2.91031,2.83468,2.89401,368081.41969492,0
+NC.US,D,20100108,000000,2.88335,2.95888,2.84859,2.91731,359883.12797972,0
+NC.US,D,20100111,000000,2.93983,2.96598,2.87317,2.91731,386852.2057174,0
+NC.US,D,20100112,000000,2.88552,2.93983,2.83526,2.90714,525022.89607385,0
+NC.US,D,20100113,000000,2.9185,3.01298,2.87812,2.99155,437266.53405203,0
+NC.US,D,20100114,000000,2.98158,3.13007,2.98158,3.10677,469136.96261871,0
+NC.US,D,20100115,000000,3.12325,3.12325,3.04319,3.10282,524723.08209465,0
+NC.US,D,20100119,000000,3.10282,3.21103,3.10282,3.19098,361200.89144914,0
+NC.US,D,20100120,000000,3.15387,3.16246,3.01228,3.07271,454463.29668368,0
+NC.US,D,20100121,000000,3.07201,3.18397,2.99096,2.99362,792086.24959237,0
+NC.US,D,20100122,000000,2.9887,2.99007,2.92817,2.94525,345574.10066806,0
+NC.US,D,20100125,000000,2.97624,3.01673,2.88276,2.9411,309662.26069249,0
+NC.US,D,20100126,000000,2.92965,3.02157,2.90586,2.93843,300606.05532733,0
+NC.US,D,20100127,000000,2.91958,2.93202,2.89125,2.92837,250695.13086996,0
+NC.US,D,20100128,000000,2.94525,2.98493,2.87812,2.88552,324890.98764306,0
+NC.US,D,20100129,000000,2.90092,2.9881,2.8793,2.895,299545.56466439,0
+NC.US,D,20100201,000000,2.9107,2.9259,2.7473,2.78215,651519.0731724,0
+NC.US,D,20100202,000000,2.79143,2.8093,2.70998,2.75471,300069.22624294,0
+NC.US,D,20100203,000000,2.74197,2.7473,2.68293,2.69655,595241.15319715,0
+NC.US,D,20100204,000000,2.64403,2.66822,2.50216,2.51806,299527.33273322,0
+NC.US,D,20100205,000000,2.52161,2.6472,2.52101,2.54017,380479.13288914,0
+NC.US,D,20100208,000000,2.51697,2.53898,2.4137,2.43018,522761.12372396,0
+NC.US,D,20100209,000000,2.48212,2.57858,2.47421,2.56959,658694.35097206,0
+NC.US,D,20100210,000000,2.54797,2.65391,2.51372,2.6,505619.0568858,0
+NC.US,D,20100211,000000,2.59259,2.64957,2.59259,2.64058,298299.71603458,0
+NC.US,D,20100212,000000,2.59891,2.65676,2.57008,2.62745,257478.4221495,0
+NC.US,D,20100216,000000,2.65854,2.67652,2.62745,2.65489,309320.91842562,0
+NC.US,D,20100217,000000,2.68076,2.71037,2.65854,2.69941,335333.83266205,0
+NC.US,D,20100218,000000,2.69231,2.70041,2.64512,2.68728,349662.10478994,0
+NC.US,D,20100219,000000,2.65124,2.72559,2.65124,2.68985,523329.35224536,0
+NC.US,D,20100222,000000,2.69774,2.70554,2.66625,2.68985,221402.49479342,0
+NC.US,D,20100223,000000,2.68985,2.70277,2.59003,2.59033,209744.18769657,0
+NC.US,D,20100224,000000,2.60177,2.71037,2.60177,2.67562,276262.37567784,0
+NC.US,D,20100225,000000,2.61985,2.61985,2.56959,2.59566,184907.23302047,0
+NC.US,D,20100226,000000,2.60454,2.60454,2.51697,2.51756,313000.72986635,0
+NC.US,D,20100301,000000,2.58045,2.67108,2.54274,2.63938,878089.30756688,0
+NC.US,D,20100302,000000,2.65331,2.68985,2.61925,2.66753,1412729.5473318,0
+NC.US,D,20100303,000000,2.786,3.05809,2.69774,3.01111,2396870.9598476,0
+NC.US,D,20100304,000000,3.01407,3.52627,3.01407,3.51244,1472533.3202179,0
+NC.US,D,20100305,000000,3.54482,3.75619,3.52922,3.6399,1956230.5056444,0
+NC.US,D,20100308,000000,3.67751,3.71681,3.62431,3.68502,930121.21335013,0
+NC.US,D,20100309,000000,3.70121,4.02129,3.67248,4.00815,1512160.4226115,0
+NC.US,D,20100310,000000,4.03254,4.17569,3.943,4.1207,1266672.5338602,0
+NC.US,D,20100311,000000,4.13995,4.27186,4.01349,4.10994,556287.61937172,0
+NC.US,D,20100312,000000,4.12692,4.19031,4.01684,4.10441,468877.6640421,0
+NC.US,D,20100315,000000,4.10441,4.24175,4.06285,4.23197,898400.69177306,0
+NC.US,D,20100316,000000,4.24658,4.37572,4.15042,4.25675,1414775.5751629,0
+NC.US,D,20100317,000000,4.2768,4.39784,4.22299,4.38184,986257.32941631,0
+NC.US,D,20100318,000000,4.38766,4.39507,4.30552,4.33227,473040.62165878,0
+NC.US,D,20100319,000000,4.36752,4.38698,4.22032,4.38214,1081192.007893,0
+NC.US,D,20100322,000000,4.33188,4.51709,4.2839,4.51709,557152.62321714,0
+NC.US,D,20100323,000000,4.5327,4.63478,4.49014,4.61938,592907.46600765,0
+NC.US,D,20100324,000000,4.56409,4.59361,4.46408,4.49074,349203.26785555,0
+NC.US,D,20100325,000000,4.48323,4.56252,4.32438,4.35529,535700.73042789,0
+NC.US,D,20100326,000000,4.38963,4.42301,4.27787,4.35379,384887.20869152,0
+NC.US,D,20100329,000000,4.30582,4.30582,4.14242,4.17323,731790.21456471,0
+NC.US,D,20100330,000000,4.16257,4.21114,4.00588,4.0207,1113116.1193681,0
+NC.US,D,20100331,000000,4.01349,4.07529,3.96876,3.98891,822419.11863056,0
+NC.US,D,20100401,000000,4.03036,4.08082,3.91585,3.99324,661525.36472842,0
+NC.US,D,20100405,000000,4.02415,4.45006,4.00263,4.42981,1084167.8642136,0
+NC.US,D,20100406,000000,4.38401,4.47129,4.20897,4.41412,841122.04135369,0
+NC.US,D,20100407,000000,4.41629,4.43683,4.28044,4.35124,736870.84605019,0
+NC.US,D,20100408,000000,4.31066,4.37997,4.21657,4.32724,489369.34178982,0
+NC.US,D,20100409,000000,4.31244,4.39784,4.25982,4.35706,393467.35807618,0
+NC.US,D,20100412,000000,4.33366,4.35656,4.22476,4.27038,488622.845497,0
+NC.US,D,20100413,000000,4.27038,4.44611,4.25201,4.38341,802695.207762,0
+NC.US,D,20100414,000000,4.42706,4.58818,4.42706,4.57199,680429.85157948,0
+NC.US,D,20100415,000000,4.57672,4.67249,4.5561,4.57258,754363.37112079,0
+NC.US,D,20100416,000000,4.55965,4.55965,4.33899,4.50545,719727.76632697,0
+NC.US,D,20100419,000000,4.47376,4.66569,4.33771,4.41886,502538.87340349,0
+NC.US,D,20100420,000000,4.5087,4.59933,4.43348,4.59933,379970.66458656,0
+NC.US,D,20100421,000000,4.62283,4.65551,4.52036,4.60367,453415.97352659,0
+NC.US,D,20100422,000000,4.53575,4.68731,4.45885,4.65769,796099.30021946,0
+NC.US,D,20100423,000000,4.672,4.90165,4.65414,4.89167,261466.15064996,0
+NC.US,D,20100426,000000,4.86601,4.9594,4.75602,4.79354,677531.98740884,0
+NC.US,D,20100427,000000,4.79699,5.11005,4.76204,4.77546,859131.13780739,0
+NC.US,D,20100428,000000,4.60734,4.99425,4.5947,4.89918,512033.65800174,0
+NC.US,D,20100429,000000,4.98713,5.20257,4.93807,5.16959,421957.78918133,0
+NC.US,D,20100430,000000,5.15497,5.1844,4.67733,4.67733,1180660.3599201,0
+NC.US,D,20100503,000000,4.71484,4.90865,4.65462,4.88979,606277.54886416,0
+NC.US,D,20100504,000000,4.74279,4.74358,4.48265,4.5561,462235.16378657,0
+NC.US,D,20100505,000000,4.5011,4.65729,4.42981,4.48323,396076.55000333,0
+NC.US,D,20100506,000000,4.44147,4.90045,4.03541,4.21747,1110353.9817961,0
+NC.US,D,20100507,000000,4.31016,4.51936,4.24984,4.3925,1391573.4169815,0
+NC.US,D,20100510,000000,4.72314,4.94657,4.68059,4.88842,879033.31644735,0
+NC.US,D,20100511,000000,4.78791,5.45689,4.77606,5.22576,1654139.560812,0
+NC.US,D,20100512,000000,5.24947,5.75613,5.19605,5.64536,996630.28536581,0
+NC.US,D,20100513,000000,5.65207,5.75287,5.56272,5.6342,752187.69400141,0
+NC.US,D,20100514,000000,5.57744,5.64713,5.32616,5.61525,839935.95294271,0
+NC.US,D,20100517,000000,5.61455,5.71387,5.41571,5.70213,849277.79189617,0
+NC.US,D,20100518,000000,5.71871,6.1695,5.55611,5.59254,1287701.0406923,0
+NC.US,D,20100519,000000,5.59254,5.67004,5.42727,5.47337,916951.68173646,0
+NC.US,D,20100520,000000,5.29389,5.29389,4.90964,4.91783,916135.29637417,0
+NC.US,D,20100521,000000,4.79403,5.23248,4.64386,5.03038,815624.68561529,0
+NC.US,D,20100524,000000,5.04716,5.08913,4.77843,4.78849,548413.45087729,0
+NC.US,D,20100525,000000,4.57031,4.83224,4.45056,4.77546,746084.0486004,0
+NC.US,D,20100526,000000,4.85041,5.04075,4.67555,4.73104,984793.71049754,0
+NC.US,D,20100527,000000,4.91121,5.14926,4.79354,5.07274,726584.99821626,0
+NC.US,D,20100528,000000,5.06099,5.11874,4.54741,4.54849,1514115.2907868,0
+NC.US,D,20100601,000000,4.51868,4.55086,4.25428,4.29456,1572529.3853639,0
+NC.US,D,20100602,000000,4.31608,4.64357,4.29456,4.64061,1221030.9199513,0
+NC.US,D,20100603,000000,4.59243,4.80973,4.55432,4.71456,720728.49677108,0
+NC.US,D,20100604,000000,4.52745,4.52745,4.22299,4.25912,795186.690776,0
+NC.US,D,20100607,000000,4.31244,4.31244,3.90804,3.93125,733334.86428867,0
+NC.US,D,20100608,000000,3.9502,4.0043,3.65836,3.82521,799396.24110567,0
+NC.US,D,20100609,000000,3.87734,4.02899,3.87457,3.98782,723148.27919109,0
+NC.US,D,20100610,000000,4.08763,4.30285,4.08684,4.27917,554322.62234584,0
+NC.US,D,20100611,000000,4.22032,4.45845,4.15507,4.40909,664457.66699127,0
+NC.US,D,20100614,000000,4.49696,4.94715,4.49469,4.86995,1218472.3722774,0
+NC.US,D,20100615,000000,4.89513,5.05675,4.7658,5.05605,783072.58539995,0
+NC.US,D,20100616,000000,4.9896,5.16564,4.98646,5.0983,460254.97348471,0
+NC.US,D,20100617,000000,5.12802,5.25331,5.06306,5.23465,609166.29706921,0
+NC.US,D,20100618,000000,5.27759,5.48413,5.22488,5.35214,994278.36624515,0
+NC.US,D,20100621,000000,5.45452,5.67351,5.37069,5.4866,713362.79657922,0
+NC.US,D,20100622,000000,5.52393,5.70143,5.41779,5.41839,945574.80078512,0
+NC.US,D,20100623,000000,5.42727,5.487,5.17857,5.3088,521676.32381946,0
+NC.US,D,20100624,000000,5.20434,5.34354,5.11302,5.18904,616997.92439092,0
+NC.US,D,20100625,000000,5.21629,5.38195,5.10039,5.20671,3898926.8410519,0
+NC.US,D,20100628,000000,5.20671,5.40348,5.12565,5.28598,499520.47591012,0
+NC.US,D,20100629,000000,5.17946,5.22172,4.76204,4.92464,956672.98244108,0
+NC.US,D,20100630,000000,4.9282,4.9434,4.77399,4.77449,728563.16274798,0
+NC.US,D,20100701,000000,4.79403,4.79403,4.46961,4.6952,788042.81241335,0
+NC.US,D,20100702,000000,4.74082,4.76421,4.4866,4.48718,494914.88752008,0
+NC.US,D,20100706,000000,4.59361,4.80035,4.35756,4.39388,774809.4690406,0
+NC.US,D,20100707,000000,4.39103,4.68059,4.39103,4.66529,734551.33925159,0
+NC.US,D,20100708,000000,4.81931,4.9357,4.70961,4.78791,660265.3357077,0
+NC.US,D,20100709,000000,4.80074,4.89404,4.78682,4.84448,613550.06363005,0
+NC.US,D,20100712,000000,4.83273,4.83273,4.66884,4.68168,539915.34518288,0
+NC.US,D,20100713,000000,4.78277,5.02664,4.78277,5.00096,822800.97630002,0
+NC.US,D,20100714,000000,4.97786,5.01291,4.8121,4.86926,710724.23098519,0
+NC.US,D,20100715,000000,4.86886,4.86886,4.68346,4.71752,620898.54477581,0
+NC.US,D,20100716,000000,4.63744,4.63744,4.4237,4.44217,784570.64241092,0
+NC.US,D,20100719,000000,4.60487,4.78277,4.51285,4.78159,1367837.4683709,0
+NC.US,D,20100720,000000,4.66617,4.88713,4.64653,4.78622,802414.63859903,0
+NC.US,D,20100721,000000,4.82453,4.88199,4.54632,4.6015,733403.74047308,0
+NC.US,D,20100722,000000,4.68168,4.99572,4.65897,4.92247,553034.23254331,0
+NC.US,D,20100723,000000,4.89513,4.92247,4.78485,4.83737,727410.49954415,0
+NC.US,D,20100726,000000,4.84882,5.07738,4.83332,5.05122,649578.38538808,0
+NC.US,D,20100727,000000,5.1065,5.1065,4.97826,5.03808,551491.60858948,0
+NC.US,D,20100728,000000,5.00254,5.03937,4.82593,4.84182,237467.86480759,0
+NC.US,D,20100729,000000,4.88377,4.93432,4.58334,4.79472,480601.80866816,0
+NC.US,D,20100730,000000,4.79521,4.98309,4.60507,4.79018,684278.81482605,0
+NC.US,D,20100802,000000,4.90322,4.98793,4.75602,4.9434,593714.73540437,0
+NC.US,D,20100803,000000,4.89039,5.03443,4.67457,4.82878,663879.30961923,0
+NC.US,D,20100804,000000,4.85622,4.98713,4.77201,4.90045,429557.46582317,0
+NC.US,D,20100805,000000,4.97864,6.01154,4.97864,5.97758,1625780.8047652,0
+NC.US,D,20100806,000000,5.81635,6.04925,5.23938,5.37583,1468120.1799902,0
+NC.US,D,20100809,000000,5.45185,5.5184,5.28895,5.38856,475419.8886762,0
+NC.US,D,20100810,000000,5.29182,5.32726,5.05447,5.24176,561731.87659549,0
+NC.US,D,20100811,000000,5.08133,5.14106,4.78485,4.84073,737974.89077091,0
+NC.US,D,20100812,000000,4.70754,4.94459,4.64357,4.69697,566215.91877775,0
+NC.US,D,20100813,000000,4.7103,4.72018,4.56349,4.57495,383007.29401109,0
+NC.US,D,20100816,000000,4.53329,4.81871,4.52036,4.70923,308596.70560423,0
+NC.US,D,20100817,000000,4.8121,4.94902,4.78485,4.92671,445837.5674711,0
+NC.US,D,20100818,000000,4.89089,5.05605,4.79354,4.94073,496714.78428038,0
+NC.US,D,20100819,000000,4.92138,4.92138,4.58334,4.58334,443425.88813161,0
+NC.US,D,20100820,000000,4.58226,4.60773,4.44611,4.60329,372744.74253365,0
+NC.US,D,20100823,000000,4.62225,4.70754,4.32122,4.34699,413312.81515252,0
+NC.US,D,20100824,000000,4.21183,4.34423,4.15507,4.23483,359198.41767585,0
+NC.US,D,20100825,000000,4.19268,4.30947,4.02829,4.29022,371400.64405255,0
+NC.US,D,20100826,000000,4.33227,4.37838,4.14145,4.1684,258400.14755855,0
+NC.US,D,20100827,000000,4.17936,4.41314,4.12179,4.39615,285646.75580402,0
+NC.US,D,20100830,000000,4.35262,4.35262,4.11073,4.13077,562418.61266949,0
+NC.US,D,20100831,000000,4.13196,4.27087,4.04389,4.15328,1323938.0167737,0
+NC.US,D,20100901,000000,4.28104,4.6099,4.24392,4.59431,678793.02931462,0
+NC.US,D,20100902,000000,4.54593,4.71386,4.45529,4.70586,432089.67848539,0
+NC.US,D,20100903,000000,4.81931,4.94203,4.65996,4.84665,396366.23513188,0
+NC.US,D,20100907,000000,4.8121,4.8121,4.61109,4.63063,515258.68404834,0
+NC.US,D,20100908,000000,4.64061,4.90125,4.60575,4.83945,373055.69824857,0
+NC.US,D,20100909,000000,4.94568,5.01351,4.72739,4.80588,232160.34706758,0
+NC.US,D,20100910,000000,4.82453,4.87884,4.65147,4.65956,291257.12617842,0
+NC.US,D,20100913,000000,4.76639,5.00215,4.76639,4.9748,448925.85403394,0
+NC.US,D,20100914,000000,4.93314,5.09268,4.80588,4.93787,555351.71357176,0
+NC.US,D,20100915,000000,4.91398,5.06395,4.8745,4.91121,404343.71790294,0
+NC.US,D,20100916,000000,4.88199,4.91517,4.74012,4.84241,452348.39266819,0
+NC.US,D,20100917,000000,4.8972,4.99317,4.82937,4.9511,425964.76249802,0
+NC.US,D,20100920,000000,4.95713,5.11302,4.91448,5.11193,400721.6409109,0
+NC.US,D,20100921,000000,5.11637,5.14244,4.99197,5.01025,219574.2372513,0
+NC.US,D,20100922,000000,4.9894,5.0211,4.80124,4.86176,184106.04093415,0
+NC.US,D,20100923,000000,4.78682,4.89296,4.57406,4.63419,447176.60152689,0
+NC.US,D,20100924,000000,4.73895,5.11479,4.73895,5.09189,408659.62116442,0
+NC.US,D,20100927,000000,5.07738,5.08794,4.88319,4.95209,492641.97343447,0
+NC.US,D,20100928,000000,4.96582,5.00066,4.76204,4.85346,606277.54886416,0
+NC.US,D,20100929,000000,4.79847,4.80124,4.65956,4.74684,729452.47583495,0
+NC.US,D,20100930,000000,4.78435,4.81999,4.55432,4.67989,538124.56438817,0
+NC.US,D,20101001,000000,4.7031,4.79847,4.70044,4.7346,433417.57080546,0
+NC.US,D,20101004,000000,4.69639,4.75019,4.6023,4.65769,293201.86550301,0
+NC.US,D,20101005,000000,4.7573,4.7658,4.66933,4.71248,447982.85803853,0
+NC.US,D,20101006,000000,4.69639,4.85505,4.63291,4.83678,698493.64382667,0
+NC.US,D,20101007,000000,4.90667,4.97351,4.79196,4.90629,273286.51935719,0
+NC.US,D,20101008,000000,4.92386,5.06345,4.88269,5.02485,342570.89645067,0
+NC.US,D,20101011,000000,5.03216,5.08794,4.98646,5.02821,186956.29950674,0
+NC.US,D,20101012,000000,4.98713,5.12151,4.92671,5.09653,941025.93395871,0
+NC.US,D,20101013,000000,5.15735,5.33752,5.14145,5.28728,535421.17414998,0
+NC.US,D,20101014,000000,5.29004,5.39361,5.25666,5.37069,439282.17533115,0
+NC.US,D,20101015,000000,5.47456,5.53083,5.30198,5.46933,387156.07123687,0
+NC.US,D,20101018,000000,5.46983,5.62404,5.46983,5.62404,264115.85797971,0
+NC.US,D,20101019,000000,5.50804,5.65079,5.46024,5.59115,662852.24416343,0
+NC.US,D,20101020,000000,5.61525,5.93749,5.61525,5.84577,481267.27415579,0
+NC.US,D,20101021,000000,5.91183,5.94855,5.30198,5.55868,925508.53476463,0
+NC.US,D,20101022,000000,5.53706,5.56194,5.40288,5.52737,135341.70237022,0
+NC.US,D,20101025,000000,5.58256,5.71595,5.42777,5.44791,192777.34997464,0
+NC.US,D,20101026,000000,5.41197,5.46568,5.35046,5.43359,261234.19997011,0
+NC.US,D,20101027,000000,5.37484,5.42777,5.29389,5.38926,610468.86726266,0
+NC.US,D,20101028,000000,5.44791,5.46331,5.2151,5.29597,297740.60347877,0
+NC.US,D,20101029,000000,5.30751,5.35055,5.28362,5.3158,238295.39190561,0
+NC.US,D,20101101,000000,5.36724,5.36724,5.05023,5.11302,449148.68874822,0
+NC.US,D,20101102,000000,5.17571,5.41512,5.13414,5.38018,980481.85877632,0
+NC.US,D,20101103,000000,5.40466,5.487,5.34987,5.43132,184013.86839323,0
+NC.US,D,20101104,000000,5.67695,6.02852,5.67695,6.02013,777778.23516578,0
+NC.US,D,20101105,000000,5.99901,5.99901,5.57003,5.64447,674915.70528624,0
+NC.US,D,20101108,000000,5.59994,5.66115,5.53192,5.57931,653390.88477232,0
+NC.US,D,20101109,000000,5.60626,5.62334,5.3236,5.34354,500429.03381333,0
+NC.US,D,20101110,000000,5.38522,5.5888,5.27759,5.5888,260946.54061168,0
+NC.US,D,20101111,000000,5.51484,5.5888,5.45067,5.51741,324985.1859541,0
+NC.US,D,20101112,000000,5.47554,5.47554,5.25301,5.27652,415169.43347645,0
+NC.US,D,20101115,000000,5.3158,5.38275,5.17195,5.1923,566138.93951281,0
+NC.US,D,20101116,000000,5.1225,5.17078,4.87677,4.9755,618302.5203545,0
+NC.US,D,20101117,000000,5.01074,5.21096,4.98141,5.1225,382392.4727767,0
+NC.US,D,20101118,000000,5.25174,5.3396,5.1841,5.24887,280536.75065165,0
+NC.US,D,20101119,000000,5.2151,5.36477,5.18144,5.33485,238001.65523679,0
+NC.US,D,20101122,000000,5.31926,5.32616,5.19101,5.27652,384142.73816883,0
+NC.US,D,20101123,000000,5.14501,5.18174,4.88061,5.01695,767501.50329743,0
+NC.US,D,20101124,000000,5.10818,5.28421,5.05793,5.23139,311293.00564695,0
+NC.US,D,20101126,000000,5.18174,5.22172,5.14007,5.17137,75618.960289278,0
+NC.US,D,20101129,000000,5.11302,5.11302,4.88269,5.04075,392328.87526324,0
+NC.US,D,20101130,000000,4.94005,5.08814,4.90816,4.95999,481984.39678173,0
+NC.US,D,20101201,000000,5.08192,5.16613,5.03503,5.1303,468762.1951447,0
+NC.US,D,20101202,000000,5.14926,5.28598,5.13099,5.27425,227110.10213405,0
+NC.US,D,20101203,000000,5.25706,5.46983,5.22409,5.44287,443963.73010106,0
+NC.US,D,20101206,000000,5.41197,5.54002,5.35342,5.43932,359171.0697791,0
+NC.US,D,20101207,000000,5.54318,5.62334,5.45038,5.573,391821.41984574,0
+NC.US,D,20101208,000000,5.58386,5.58386,5.51435,5.55551,214299.13183336,0
+NC.US,D,20101209,000000,5.62028,5.64822,5.56638,5.60261,325813.72593718,0
+NC.US,D,20101210,000000,5.60439,5.78614,5.60073,5.74676,293047.90697315,0
+NC.US,D,20101213,000000,5.76265,5.81793,5.51623,5.60182,705980.89022632,0
+NC.US,D,20101214,000000,5.6342,5.84972,5.5254,5.82485,516526.81614958,0
+NC.US,D,20101215,000000,5.79385,5.99901,5.79345,5.93651,470152.88633879,0
+NC.US,D,20101216,000000,5.93997,6.17967,5.93997,6.14838,351393.12536584,0
+NC.US,D,20101217,000000,6.12153,6.38701,6.0536,6.38701,720479.32704512,0
+NC.US,D,20101220,000000,6.40201,6.51959,6.15499,6.16338,814355.54062898,0
+NC.US,D,20101221,000000,6.22805,6.29084,6.18194,6.24652,313513.24970919,0
+NC.US,D,20101222,000000,6.24158,6.24928,6.14769,6.18293,200960.44841387,0
+NC.US,D,20101223,000000,6.1929,6.21127,6.14699,6.17504,193758.83560251,0
+NC.US,D,20101227,000000,6.16012,6.2398,6.13269,6.15124,300925.11412277,0
+NC.US,D,20101228,000000,6.1391,6.22499,6.0846,6.17306,372895.66240832,0
+NC.US,D,20101229,000000,6.17859,6.18066,6.00937,6.00937,176484.08082087,0
+NC.US,D,20101230,000000,6.01796,6.05479,5.99248,5.99318,153078.33274145,0
+NC.US,D,20101231,000000,5.95893,5.9607,5.80412,5.80412,159720.83299698,0
+NC.US,D,20110103,000000,5.89564,6.12636,5.89396,5.90729,381991.37029101,0
+NC.US,D,20110104,000000,5.93335,5.95003,5.53143,5.69522,361500.70542834,0
+NC.US,D,20110105,000000,5.66322,6.04402,5.66322,5.95606,344912.68672069,0
+NC.US,D,20110106,000000,5.97481,5.98597,5.87954,5.98597,312125.59717029,0
+NC.US,D,20110107,000000,6.00917,6.15894,5.8982,6.0536,383255.45085199,0
+NC.US,D,20110110,000000,5.99901,6.28531,5.97481,6.19991,231499.94600528,0
+NC.US,D,20110111,000000,6.23565,6.34673,6.16555,6.25559,304140.01131873,0
+NC.US,D,20110112,000000,6.33843,6.36518,6.15775,6.25205,250153.23736024,0
+NC.US,D,20110113,000000,6.22746,6.2475,6.14442,6.15124,103578.63962042,0
+NC.US,D,20110114,000000,6.17247,6.30417,6.14295,6.20969,187783.82660475,0
+NC.US,D,20110118,000000,6.18066,6.29153,6.11373,6.26379,233322.12623701,0
+NC.US,D,20110119,000000,6.23082,6.2398,5.91034,5.91913,422071.23230859,0
+NC.US,D,20110120,000000,5.89928,5.91755,5.68307,5.73343,278593.02421214,0
+NC.US,D,20110121,000000,5.84055,5.84972,5.55384,5.59077,308515.67479903,0
+NC.US,D,20110124,000000,5.62028,5.74162,5.58997,5.62404,277915.40410372,0
+NC.US,D,20110125,000000,5.60123,5.67962,5.51623,5.61801,205115.30295004,0
+NC.US,D,20110126,000000,5.66886,5.87756,5.61228,5.83621,220115.11787594,0
+NC.US,D,20110127,000000,5.81132,5.88378,5.66244,5.77697,239564.5368919,0
+NC.US,D,20110128,000000,5.85526,6.22499,5.83621,5.91795,896020.41187057,0
+NC.US,D,20110131,000000,5.95665,5.96682,5.36932,5.36932,1823551.6781097,0
+NC.US,D,20110201,000000,5.5189,5.94134,5.49431,5.85309,902146.34074301,0
+NC.US,D,20110202,000000,5.85466,5.89169,5.71684,5.87026,133117.40676772,0
+NC.US,D,20110203,000000,5.87816,5.90511,5.69186,5.80125,220989.23768695,0
+NC.US,D,20110204,000000,5.78121,5.83688,5.69976,5.82425,269856.89052748,0
+NC.US,D,20110207,000000,5.80806,5.90511,5.71387,5.77124,319141.85201476,0
+NC.US,D,20110208,000000,5.7507,5.93265,5.71417,5.93265,262880.13820054,0
+NC.US,D,20110209,000000,5.87816,5.88585,5.67715,5.71753,366110.34535865,0
+NC.US,D,20110210,000000,5.65425,5.77075,5.65425,5.73105,265523.7682199,0
+NC.US,D,20110211,000000,5.71387,5.77854,5.71387,5.77578,169498.21252834,0
+NC.US,D,20110214,000000,5.77578,5.87145,5.75802,5.86641,518598.16610727,0
+NC.US,D,20110215,000000,5.85466,5.90196,5.78377,5.89454,272688.91716891,0
+NC.US,D,20110216,000000,5.90936,6.41534,5.90936,6.41534,744704.49914202,0
+NC.US,D,20110218,000000,6.69474,7.10623,6.64054,6.72505,591146.05887981,0
+NC.US,D,20110222,000000,6.59492,6.85498,6.36034,6.42126,598136.99159766,0
+NC.US,D,20110223,000000,6.43923,6.48069,6.25263,6.36874,560449.56410335,0
+NC.US,D,20110224,000000,6.35344,6.59917,6.28304,6.31611,406719.94626517,0
+NC.US,D,20110225,000000,6.41662,6.5737,6.35412,6.5737,335644.78837697,0
+NC.US,D,20110228,000000,6.66266,6.70106,6.49718,6.70007,402788.93932834,0
+NC.US,D,20110301,000000,6.69967,6.88558,6.2865,6.37694,592866.95060506,0
+NC.US,D,20110302,000000,6.46589,6.62207,6.29913,6.42867,470937.87226407,0
+NC.US,D,20110303,000000,6.61418,6.67065,6.01648,6.1855,1194760.7329084,0
+NC.US,D,20110304,000000,6.21215,6.21215,5.83176,5.86622,978035.74134461,0
+NC.US,D,20110307,000000,5.88201,5.91755,5.55758,5.59994,1195099.03652,0
+NC.US,D,20110308,000000,5.67468,5.83146,5.51623,5.72385,843232.89382892,0
+NC.US,D,20110309,000000,5.73678,5.86266,5.6423,5.76728,598590.76410673,0
+NC.US,D,20110310,000000,5.62334,5.62334,5.43339,5.46568,581313.98355495,0
+NC.US,D,20110311,000000,5.41908,5.51435,5.23731,5.41314,614183.1167956,0
+NC.US,D,20110314,000000,5.36586,5.37919,5.20996,5.26377,369548.07726887,0
+NC.US,D,20110315,000000,5.08192,5.20127,5.00096,5.16129,674149.96417718,0
+NC.US,D,20110316,000000,5.20187,5.2616,5.01074,5.01409,570746.55367298,0
+NC.US,D,20110317,000000,5.16269,5.27405,5.04529,5.04667,828330.31586923,0
+NC.US,D,20110318,000000,5.1539,5.27888,4.90125,4.90125,1830173.920664,0
+NC.US,D,20110321,000000,5.04075,5.20759,4.97007,5.20671,592497.24755637,0
+NC.US,D,20110322,000000,5.19566,5.34651,5.1299,5.31492,522303.29967462,0
+NC.US,D,20110323,000000,5.31413,5.44386,5.23938,5.35836,461570.711184,0
+NC.US,D,20110324,000000,5.42599,5.45887,5.2925,5.35777,365423.60928465,0
+NC.US,D,20110325,000000,5.3785,5.57842,5.27315,5.48888,903730.4929845,0
+NC.US,D,20110328,000000,5.48946,5.60034,5.45817,5.58208,554322.62234584,0
+NC.US,D,20110329,000000,5.57951,5.743,5.51336,5.70213,731980.63695691,0
+NC.US,D,20110330,000000,5.79453,5.84874,5.69314,5.80066,435258.99585342,0
+NC.US,D,20110331,000000,5.80569,5.95714,5.76039,5.953,553034.23254331,0
+NC.US,D,20110401,000000,6.0223,6.0223,5.84824,5.86858,603866.88240973,0
+NC.US,D,20110404,000000,5.91755,5.93058,5.84055,5.86769,372351.74312847,0
+NC.US,D,20110405,000000,5.89267,5.89327,5.71082,5.78269,631316.06766817,0
+NC.US,D,20110406,000000,5.84924,5.86443,5.70529,5.71595,805156.51846968,0
+NC.US,D,20110407,000000,5.75939,5.79177,5.59462,5.6655,356818.13777337,0
+NC.US,D,20110408,000000,5.73401,5.73401,5.541,5.59462,399740.15528303,0
+NC.US,D,20110411,000000,5.61525,5.76106,5.59589,5.64822,545153.98673848,0
+NC.US,D,20110412,000000,5.55671,5.58928,5.4402,5.56657,398810.32679346,0
+NC.US,D,20110413,000000,5.63766,5.67715,5.2925,5.42777,791739.84290018,0
+NC.US,D,20110414,000000,5.40762,5.46291,5.33003,5.41631,257369.03056249,0
+NC.US,D,20110415,000000,5.39992,5.61969,5.36547,5.48946,579659.94224399,0
+NC.US,D,20110418,000000,5.32726,5.60034,5.2925,5.58928,684575.59015007,0
+NC.US,D,20110419,000000,5.59462,5.6423,5.46164,5.5189,500617.43043539,0
+NC.US,D,20110420,000000,5.64822,5.64822,5.52737,5.61406,427549.92762457,0
+NC.US,D,20110421,000000,5.69581,5.69581,5.59372,5.63115,520872.09307794,0
+NC.US,D,20110425,000000,5.61061,5.66244,5.5881,5.66155,333588.63169525,0
+NC.US,D,20110426,000000,5.66944,5.74517,5.59254,5.70905,349755.29021592,0
+NC.US,D,20110427,000000,5.7276,5.7276,5.6193,5.66807,344043.63133502,0
+NC.US,D,20110428,000000,5.65464,5.66205,5.51435,5.56045,380724.25107484,0
+NC.US,D,20110429,000000,5.59806,5.69906,5.56213,5.66115,202527.38160925,0
+NC.US,D,20110502,000000,5.83621,5.83621,5.51672,5.51672,259350.23374941,0
+NC.US,D,20110503,000000,5.50102,5.51228,5.29981,5.36971,422814.68994622,0
+NC.US,D,20110504,000000,5.37523,5.41839,5.24482,5.38402,352378.66253397,0
+NC.US,D,20110505,000000,5.59462,5.71931,5.36171,5.46804,1062083.9311439,0
+NC.US,D,20110506,000000,5.63687,5.64803,5.47377,5.54475,499907.39800491,0
+NC.US,D,20110509,000000,5.55424,5.64329,5.55266,5.62157,354466.21865271,0
+NC.US,D,20110510,000000,5.65385,5.77381,5.65385,5.70143,589964.02200908,0
+NC.US,D,20110511,000000,5.64862,5.64862,5.40733,5.50399,437020.40298126,0
+NC.US,D,20110512,000000,5.46568,5.54228,5.34009,5.49835,537883.49774273,0
+NC.US,D,20110513,000000,5.52441,5.52441,5.28006,5.29597,391426.39467043,0
+NC.US,D,20110516,000000,5.27128,5.32322,5.18301,5.18844,416701.92857962,0
+NC.US,D,20110517,000000,5.14994,5.14994,5.00323,5.0828,547819.90022927,0
+NC.US,D,20110518,000000,5.10433,5.25301,4.9755,5.22962,996719.41925152,0
+NC.US,D,20110519,000000,5.29419,5.4402,5.15113,5.153,574101.22900789,0
+NC.US,D,20110520,000000,5.11391,5.11391,4.93186,5.02002,484257.31086734,0
+NC.US,D,20110523,000000,4.93186,5.0991,4.93186,5.01212,572448.20058199,0
+NC.US,D,20110524,000000,5.0842,5.0914,4.9977,5.00935,414967.86934854,0
+NC.US,D,20110525,000000,4.99712,5.07294,4.99712,5.03335,231193.04183061,0
+NC.US,D,20110526,000000,4.99978,5.01212,4.91922,4.97638,549457.73537918,0
+NC.US,D,20110527,000000,5.01261,5.10956,4.96384,5.08063,451438.82187993,0
+NC.US,D,20110531,000000,5.16564,5.30751,5.09959,5.29182,927969.84547231,0
+NC.US,D,20110601,000000,5.29152,5.3007,5.09584,5.1692,1271675.1731957,0
+NC.US,D,20110602,000000,5.18548,5.36912,5.12565,5.31492,624212.70470812,0
+NC.US,D,20110603,000000,5.19437,5.33485,5.16791,5.28096,886698.83061842,0
+NC.US,D,20110606,000000,5.29379,5.36734,5.23938,5.27158,663938.05695299,0
+NC.US,D,20110607,000000,5.32183,5.38719,4.91635,4.92929,980495.02628216,0
+NC.US,D,20110608,000000,4.89938,4.97095,4.76885,4.78218,879325.02734604,0
+NC.US,D,20110609,000000,4.81851,5.00798,4.81526,4.89206,454105.74825577,0
+NC.US,D,20110610,000000,4.83866,4.88842,4.718,4.79215,483425.73222907,0
+NC.US,D,20110613,000000,4.85178,4.9594,4.82563,4.89384,560994.49626825,0
+NC.US,D,20110614,000000,4.98763,5.06928,4.92396,4.93027,583620.3228477,0
+NC.US,D,20110615,000000,4.84823,4.9282,4.81467,4.90717,408549.21669235,0
+NC.US,D,20110616,000000,4.90865,5.08043,4.8347,4.87183,851164.79677205,0
+NC.US,D,20110617,000000,4.9199,4.92396,4.7259,4.75058,799683.9004641,0
+NC.US,D,20110620,000000,4.73735,5.02002,4.72838,4.9755,822222.61892796,0
+NC.US,D,20110621,000000,5.05832,5.17976,4.9911,5.05388,939098.41368022,0
+NC.US,D,20110622,000000,5.02751,5.05388,4.82858,4.84182,712008.56924747,0
+NC.US,D,20110623,000000,4.78849,4.96621,4.68296,4.93314,715554.67985963,0
+NC.US,D,20110624,000000,4.95062,4.98665,4.86491,4.98665,1515563.7164295,0
+NC.US,D,20110627,000000,4.98723,5.10166,4.91211,5.03483,360283.21758035,0
+NC.US,D,20110628,000000,5.07846,5.1535,5.01054,5.10117,357201.0083279,0
+NC.US,D,20110629,000000,5.14787,5.19437,5.0519,5.15804,513230.88814844,0
+NC.US,D,20110630,000000,5.18637,5.26299,5.16653,5.23831,413506.27619991,0
+NC.US,D,20110701,000000,5.22862,5.45907,5.21126,5.41996,503198.26158073,0
+NC.US,D,20110705,000000,5.42796,5.42796,5.24887,5.31037,316112.31278569,0
+NC.US,D,20110706,000000,5.31531,5.35618,5.22033,5.33712,751821.02960793,0
+NC.US,D,20110707,000000,5.39439,5.61061,5.3787,5.59876,397737.68150975,0
+NC.US,D,20110708,000000,5.49945,5.49945,5.31343,5.45847,508178.61744478,0
+NC.US,D,20110711,000000,5.34246,5.40792,5.1997,5.22389,710375.79852287,0
+NC.US,D,20110712,000000,5.22488,5.40861,5.22488,5.239,1087638.0084459,0
+NC.US,D,20110713,000000,5.3007,5.51672,5.3007,5.41464,458603.97082894,0
+NC.US,D,20110714,000000,5.44682,5.44741,5.22172,5.2468,535941.79707333,0
+NC.US,D,20110715,000000,5.30494,5.36447,5.14856,5.21313,521676.32381946,0
+NC.US,D,20110718,000000,5.20375,5.20375,5.01834,5.13099,447065.18416975,0
+NC.US,D,20110719,000000,5.19318,5.30208,5.13237,5.26457,443477.54526991,0
+NC.US,D,20110720,000000,5.28046,5.30396,5.22962,5.25014,169843.60633547,0
+NC.US,D,20110721,000000,5.27405,5.43379,5.21253,5.41087,383964.47039741,0
+NC.US,D,20110722,000000,5.38462,5.38462,5.26387,5.26546,184226.57425687,0
+NC.US,D,20110725,000000,5.16653,5.24837,5.10927,5.11342,352331.05693592,0
+NC.US,D,20110726,000000,5.11579,5.12941,4.96917,5.02387,375483.58374911,0
+NC.US,D,20110727,000000,5.00146,5.02969,4.88653,4.92494,753231.9785033,0
+NC.US,D,20110728,000000,4.92396,4.99809,4.89918,4.92346,478592.24469943,0
+NC.US,D,20110729,000000,4.86956,5.04806,4.80469,4.91724,675828.3147297,0
+NC.US,D,20110801,000000,5.0525,5.0525,4.92396,4.94657,899516.89111457,0
+NC.US,D,20110802,000000,4.95367,5.0527,4.76313,4.7656,468089.63946161,0
+NC.US,D,20110803,000000,4.79038,4.86601,4.49607,4.81584,681018.33780218,0
+NC.US,D,20110804,000000,4.68039,4.71593,4.05771,4.15763,1601574.8774845,0
+NC.US,D,20110805,000000,4.21904,4.24412,3.76755,4.18577,1274701.6737696,0
+NC.US,D,20110808,000000,3.78839,4.00361,3.7332,3.73418,1350566.7651295,0
+NC.US,D,20110809,000000,3.8414,4.12554,3.6794,4.1207,1110089.6187942,0
+NC.US,D,20110810,000000,3.99245,4.11616,3.84772,3.87477,809981.90291881,0
+NC.US,D,20110811,000000,3.92394,4.16651,3.92108,4.10224,1135607.2322339,0
+NC.US,D,20110812,000000,4.17501,4.17501,4.0511,4.11873,787660.95474389,0
+NC.US,D,20110815,000000,4.21993,4.28252,4.16286,4.23562,234872.85327135,0
+NC.US,D,20110816,000000,4.13551,4.1681,4.04133,4.09957,497511.92482645,0
+NC.US,D,20110817,000000,4.10491,4.21282,4.04715,4.07223,425979.95577399,0
+NC.US,D,20110818,000000,3.90785,3.95326,3.80132,3.83381,793423.25787803,0
+NC.US,D,20110819,000000,3.75847,3.87122,3.67978,3.74169,912804.93028082,0
+NC.US,D,20110822,000000,3.86253,3.87527,3.60781,3.73142,967831.93720095,0
+NC.US,D,20110823,000000,3.76755,4.07065,3.70732,4.03649,784986.93817258,0
+NC.US,D,20110824,000000,4.03797,4.14687,3.95444,4.08269,419975.57310934,0
+NC.US,D,20110825,000000,4.13848,4.14439,3.87438,3.89876,408320.30466768,0
+NC.US,D,20110826,000000,3.88071,4.10678,3.80132,4.07282,406630.81237945,0
+NC.US,D,20110829,000000,4.13907,4.23789,4.07618,4.17757,749702.07405218,0
+NC.US,D,20110830,000000,4.15141,4.21747,3.9579,4.18745,624963.2525412,0
+NC.US,D,20110831,000000,4.22012,4.28193,4.03728,4.17906,834194.92039493,0
+NC.US,D,20110901,000000,4.16583,4.24412,4.08003,4.09494,1019708.8715692,0
+NC.US,D,20110902,000000,3.99098,4.08763,3.88505,3.95188,1041649.9878448,0
+NC.US,D,20110906,000000,3.79333,3.90163,3.76203,3.87655,626628.43558788,0
+NC.US,D,20110907,000000,3.97222,4.05466,3.90519,4.04428,660527.67293952,0
+NC.US,D,20110908,000000,4.01596,4.04172,3.8414,3.87684,241214.52666261,0
+NC.US,D,20110909,000000,3.81554,3.9111,3.66497,3.75374,1353984.2393385,0
+NC.US,D,20110912,000000,3.69539,3.75916,3.61996,3.72293,431850.63761008,0
+NC.US,D,20110913,000000,3.73527,3.89165,3.67771,3.8408,489039.14125867,0
+NC.US,D,20110914,000000,3.87369,4.06897,3.79363,3.97725,416130.66140303,0
+NC.US,D,20110915,000000,4.04291,4.0668,3.94981,4.03561,605061.07390124,0
+NC.US,D,20110916,000000,4.05347,4.06897,3.96759,3.98022,493420.88204937,0
+NC.US,D,20110919,000000,3.85552,3.97429,3.8414,3.90933,358699.06533886,0
+NC.US,D,20110920,000000,3.88288,3.94043,3.76094,3.76094,894021.98963755,0
+NC.US,D,20110921,000000,3.75916,3.8105,3.62371,3.62371,802179.64926398,0
+NC.US,D,20110922,000000,3.59083,3.65905,3.26918,3.3299,803100.36178796,0
+NC.US,D,20110923,000000,3.32279,3.46377,3.32279,3.42705,530199.75164049,0
+NC.US,D,20110926,000000,3.49615,3.50287,3.32733,3.50049,548161.24249613,0
+NC.US,D,20110927,000000,3.5704,3.79905,3.51481,3.60376,845473.39559245,0
+NC.US,D,20110928,000000,3.59715,3.66152,3.44027,3.44165,636908.20611142,0
+NC.US,D,20110929,000000,3.58176,3.58176,3.44165,3.53299,575712.72914612,0
+NC.US,D,20110930,000000,3.46377,3.5706,3.43524,3.4537,413685.55685639,0
+NC.US,D,20111003,000000,3.43524,3.51215,3.25773,3.25773,830266.9521133,0
+NC.US,D,20111004,000000,3.24173,3.48678,3.08001,3.48362,1484540.0597771,0
+NC.US,D,20111005,000000,3.47749,3.6012,3.40118,3.54245,503865.75283849,0
+NC.US,D,20111006,000000,3.54118,3.77802,3.50187,3.75205,618444.32426358,0
+NC.US,D,20111007,000000,3.77081,3.81248,3.58925,3.66824,688657.51696156,0
+NC.US,D,20111010,000000,3.77575,3.81919,3.6553,3.78641,875274.49997156,0
+NC.US,D,20111011,000000,3.76598,3.85413,3.72648,3.83381,766334.65970269,0
+NC.US,D,20111012,000000,3.91555,3.98525,3.87477,3.94981,677909.79353804,0
+NC.US,D,20111013,000000,3.9272,3.94221,3.86016,3.91495,703871.05063616,0
+NC.US,D,20111014,000000,3.97617,4.04843,3.91495,4.00874,1628573.3288892,0
+NC.US,D,20111017,000000,3.98268,4.01863,3.89422,3.90933,603912.46223765,0
+NC.US,D,20111018,000000,3.9272,4.03856,3.81821,3.97113,1111199.7408253,0
+NC.US,D,20111019,000000,3.96876,4.04379,3.87527,3.92788,980380.57026983,0
+NC.US,D,20111020,000000,3.93213,3.95188,3.75374,3.85157,599821.41946057,0
+NC.US,D,20111021,000000,3.95513,4.02188,3.88108,3.94981,939359.73802696,0
+NC.US,D,20111024,000000,3.99245,4.23217,3.99245,4.20778,800052.59062771,0
+NC.US,D,20111025,000000,4.17757,4.20985,4.03362,4.08832,627356.69994953,0
+NC.US,D,20111026,000000,4.19298,4.26209,4.06393,4.2303,883565.97711272,0
+NC.US,D,20111027,000000,4.47701,4.67931,4.32645,4.53941,1288421.2019734,0
+NC.US,D,20111028,000000,4.51936,4.65571,4.41185,4.55827,761780.72845096,0
+NC.US,D,20111031,000000,4.45144,4.64732,4.41995,4.47306,600254.93426834,0
+NC.US,D,20111101,000000,4.27719,4.38322,4.17906,4.20127,826023.97657649,0
+NC.US,D,20111102,000000,4.27877,4.34857,4.19929,4.31728,668621.63749303,0
+NC.US,D,20111103,000000,4.38204,4.56519,4.21794,4.53694,645512.66473762,0
+NC.US,D,20111104,000000,4.46665,4.52578,4.3935,4.5011,230904.36958712,0
+NC.US,D,20111107,000000,4.50061,4.50061,4.2841,4.45865,575864.66190586,0
+NC.US,D,20111108,000000,4.4241,4.50426,4.34264,4.46605,377829.42555939,0
+NC.US,D,20111109,000000,4.35795,4.43406,4.21627,4.29476,729746.21250377,0
+NC.US,D,20111110,000000,4.40445,4.65008,4.3228,4.60614,1120477.7680197,0
+NC.US,D,20111111,000000,4.67832,4.78929,4.50723,4.57475,871848.92268211,0
+NC.US,D,20111114,000000,4.55403,4.6023,4.43406,4.47366,786350.28146992,0
+NC.US,D,20111115,000000,4.46665,4.55965,4.4235,4.52094,1376770.1017582,0
+NC.US,D,20111116,000000,4.4241,4.63656,4.40286,4.49577,599837.62562161,0
+NC.US,D,20111117,000000,4.50742,4.55116,4.37167,4.40228,648979.77031473,0
+NC.US,D,20111118,000000,4.42667,4.486,4.35854,4.44434,501129.95027823,0
+NC.US,D,20111121,000000,4.35854,4.45312,4.30395,4.3935,746862.9572153,0
+NC.US,D,20111122,000000,4.38559,4.39862,4.26614,4.27463,711258.02141438,0
+NC.US,D,20111123,000000,4.23098,4.26841,4.02652,4.03728,763923.99324826,0
+NC.US,D,20111125,000000,4.01526,4.12672,3.94043,3.96234,211654.48892895,0
+NC.US,D,20111128,000000,4.12337,4.30009,4.04389,4.10511,1016156.6836467,0
+NC.US,D,20111129,000000,4.12554,4.22131,4.08309,4.20689,1119397.0196554,0
+NC.US,D,20111130,000000,4.40978,4.44334,4.28064,4.35389,1625212.5762439,0
+NC.US,D,20111201,000000,4.31608,4.35182,4.26327,4.26377,928156.21632425,0
+NC.US,D,20111202,000000,4.35726,4.40573,4.25912,4.26721,1218511.8747949,0
+NC.US,D,20111205,000000,4.36209,4.50762,4.31559,4.49913,989970.56606418,0
+NC.US,D,20111206,000000,4.43604,4.63784,4.40189,4.53694,513364.588977,0
+NC.US,D,20111207,000000,4.43238,4.60072,4.30148,4.56419,807081.00009297,0
+NC.US,D,20111208,000000,4.455,4.50762,4.30839,4.32843,792638.27195274,0
+NC.US,D,20111209,000000,4.3225,4.65482,4.3225,4.63103,840620.66324658,0
+NC.US,D,20111212,000000,4.5712,4.65641,4.48837,4.63212,1413490.2240156,0
+NC.US,D,20111213,000000,4.71011,4.76826,4.44127,4.45727,1228580.965225,0
+NC.US,D,20111214,000000,4.40326,4.41847,4.33949,4.40326,743195.30039535,0
+NC.US,D,20111215,000000,4.50219,4.62511,4.47129,4.61366,531572.21090341,0
+NC.US,D,20111216,000000,4.63656,4.72976,4.53042,4.60931,1082914.9253883,0
+NC.US,D,20111219,000000,4.60872,4.71011,4.59697,4.59697,722256.940334,0
+NC.US,D,20111220,000000,4.74299,4.88624,4.74299,4.8816,573630.23745272,0
+NC.US,D,20111221,000000,4.84309,4.93027,4.7573,4.86344,332493.70294011,0
+NC.US,D,20111222,000000,4.91605,5.00679,4.86394,5.00679,361330.54073745,0
+NC.US,D,20111223,000000,5.03917,5.10186,4.97934,5.01261,510433.29959921,0
+NC.US,D,20111227,000000,5.00995,5.06543,4.95525,5.01893,140718.09629464,0
+NC.US,D,20111228,000000,5.02239,5.02239,4.84399,4.88269,529067.34613795,0
+NC.US,D,20111229,000000,4.91171,4.99572,4.91171,4.93758,331543.61674924,0
+NC.US,D,20111230,000000,4.93521,4.99829,4.86659,4.89542,244714.04456179,0
+NC.US,D,20120103,000000,5.00254,5.08577,4.93758,5.01685,500503.98730813,0
+NC.US,D,20120104,000000,4.99375,5.02002,4.93294,4.93807,587896.72359166,0
+NC.US,D,20120105,000000,4.91348,5.04154,4.84961,5.02002,431520.43707892,0
+NC.US,D,20120106,000000,5.03562,5.10009,4.94203,4.94203,652640.33693923,0
+NC.US,D,20120109,000000,4.99425,5.09001,4.93758,5.07274,617791.01339673,0
+NC.US,D,20120110,000000,5.1766,5.22468,5.15892,5.2007,229086.24089565,0
+NC.US,D,20120111,000000,5.1692,5.32666,5.11035,5.27809,378211.28322885,0
+NC.US,D,20120112,000000,5.27809,5.34454,5.20532,5.33348,170270.03094779,0
+NC.US,D,20120113,000000,5.25014,5.39904,5.25014,5.34266,434457.80376709,0
+NC.US,D,20120117,000000,5.40051,5.41247,5.27769,5.32123,289105.7583006,0
+NC.US,D,20120118,000000,5.32943,5.44356,5.25726,5.44356,155586.23616212,0
+NC.US,D,20120119,000000,5.45323,5.47742,5.36389,5.41107,262715.03793496,0
+NC.US,D,20120120,000000,5.25666,5.30731,5.14767,5.20976,604341.92550516,0
+NC.US,D,20120123,000000,5.20177,5.23978,5.07798,5.1692,616022.51607344,0
+NC.US,D,20120124,000000,5.14106,5.29636,5.05941,5.2933,483030.70705376,0
+NC.US,D,20120125,000000,5.29597,5.38739,5.22596,5.36447,665317.60641136,0
+NC.US,D,20120126,000000,5.4098,5.43724,5.3394,5.41197,472633.44186269,0
+NC.US,D,20120127,000000,5.40288,5.59462,5.40288,5.59462,189260.61302936,0
+NC.US,D,20120130,000000,5.54199,5.65207,5.48463,5.61061,455602.79238168,0
+NC.US,D,20120131,000000,5.66629,5.66629,5.51553,5.60804,518169.71572483,0
+NC.US,D,20120201,000000,5.65029,5.81625,5.61397,5.80027,434089.11360348,0
+NC.US,D,20120202,000000,5.78861,5.91607,5.44682,5.5649,965938.85501467,0
+NC.US,D,20120203,000000,5.67538,5.67538,5.57111,5.60892,745606.97973483,0
+NC.US,D,20120206,000000,5.58977,5.66066,5.50664,5.54258,369653.41731562,0
+NC.US,D,20120207,000000,5.54367,5.7352,5.53963,5.60439,906784.34145513,0
+NC.US,D,20120208,000000,5.63143,5.76146,5.61159,5.69236,406303.6505035,0
+NC.US,D,20120209,000000,5.7202,5.72552,5.5888,5.66244,502718.15405997,0
+NC.US,D,20120210,000000,5.58366,5.65642,5.47486,5.47486,420991.49682942,0
+NC.US,D,20120213,000000,5.54989,5.59412,5.50823,5.54387,481817.27074603,0
+NC.US,D,20120214,000000,5.52886,5.59352,5.46696,5.50359,407517.08681123,0
+NC.US,D,20120215,000000,5.5178,5.59067,5.37978,5.43655,427571.19821093,0
+NC.US,D,20120216,000000,5.45689,5.58276,5.45689,5.54495,319228.96013034,0
+NC.US,D,20120217,000000,5.57487,5.63825,5.56983,5.60034,340758.84506958,0
+NC.US,D,20120221,000000,5.6419,5.86226,5.6419,5.81715,590221.29481557,0
+NC.US,D,20120222,000000,5.81201,5.85377,5.7434,5.75515,209643.91207514,0
+NC.US,D,20120223,000000,5.75515,5.80717,5.66757,5.72385,379734.66236644,0
+NC.US,D,20120224,000000,5.74962,5.77982,5.68337,5.68712,154768.83791475,0
+NC.US,D,20120227,000000,5.68653,5.68939,5.54822,5.58603,379704.2758145,0
+NC.US,D,20120228,000000,5.61228,5.61752,5.5254,5.57644,561782.52084873,0
+NC.US,D,20120229,000000,5.58573,5.64693,5.39381,5.39381,425797.63646231,0
+NC.US,D,20120301,000000,5.51306,5.75919,5.50951,5.66698,1270741.2931659,0
+NC.US,D,20120302,000000,5.65533,5.65533,5.36734,5.42115,771967.31354852,0
+NC.US,D,20120305,000000,5.39884,5.56578,5.39884,5.5408,790503.11023596,0
+NC.US,D,20120306,000000,5.43299,5.50951,5.35145,5.43932,825649.20910248,0
+NC.US,D,20120307,000000,5.52728,5.5725,5.3553,5.4095,677118.73030236,0
+NC.US,D,20120308,000000,5.43299,5.49992,5.33348,5.45275,688921.8799635,0
+NC.US,D,20120309,000000,5.44978,5.6419,5.40268,5.51435,535914.44917658,0
+NC.US,D,20120312,000000,5.43872,5.60202,5.43872,5.56578,499610.6226809,0
+NC.US,D,20120313,000000,5.62631,5.88566,5.62631,5.8286,857279.58390877,0
+NC.US,D,20120314,000000,5.80599,5.84687,5.55314,5.55611,714536.73036942,0
+NC.US,D,20120315,000000,5.57644,5.98489,5.53785,5.95576,1084448.4333765,0
+NC.US,D,20120316,000000,5.9916,6.10326,5.93178,6.08006,1180552.9941032,0
+NC.US,D,20120319,000000,6.08696,6.36064,6.02961,6.21719,775987.45437106,0
+NC.US,D,20120320,000000,6.13159,6.19339,6.06733,6.14739,385358.20024669,0
+NC.US,D,20120321,000000,6.14946,6.26567,6.10197,6.21078,501933.16813469,0
+NC.US,D,20120322,000000,6.12903,6.20831,6.06989,6.18678,1112647.1535831,0
+NC.US,D,20120323,000000,6.15765,6.34238,6.10197,6.29835,524842.6025323,0
+NC.US,D,20120326,000000,6.35739,6.57755,6.30625,6.47951,598020.5098152,0
+NC.US,D,20120327,000000,6.46145,6.53825,6.38908,6.39757,319064.87274984,0
+NC.US,D,20120328,000000,6.43448,6.46855,6.22993,6.44287,550087.74988955,0
+NC.US,D,20120329,000000,6.39618,6.52246,6.3873,6.48929,331278.24086225,0
+NC.US,D,20120330,000000,6.52305,6.52305,6.39915,6.41839,406944.80674957,0
+NC.US,D,20120402,000000,6.37032,6.58081,6.35581,6.58081,402534.70517705,0
+NC.US,D,20120403,000000,6.56096,6.56096,6.38937,6.41899,357828.99706813,0
+NC.US,D,20120404,000000,6.31828,6.34307,6.24415,6.31464,395968.17130138,0
+NC.US,D,20120405,000000,6.35956,6.426,6.25086,6.39333,427276.44865705,0
+NC.US,D,20120409,000000,6.2315,6.28017,6.1153,6.2089,607003.78745568,0
+NC.US,D,20120410,000000,6.18678,6.2862,5.88566,5.99377,758593.17915175,0
+NC.US,D,20120411,000000,6.01204,6.15558,6.00503,6.10385,444594.75749649,0
+NC.US,D,20120412,000000,6.11244,6.28107,6.06733,6.22993,469985.76030308,0
+NC.US,D,20120413,000000,6.17356,6.19666,6.08203,6.10139,278155.4578641,0
+NC.US,D,20120416,000000,6.15558,6.26724,6.04955,6.2327,424952.8903182,0
+NC.US,D,20120417,000000,6.32026,6.47744,6.31019,6.42699,704893.05166663,0
+NC.US,D,20120418,000000,6.40449,6.40449,6.19735,6.32075,551082.40302327,0
+NC.US,D,20120419,000000,6.30832,6.41366,6.20771,6.31059,283234.06357945,0
+NC.US,D,20120420,000000,6.31286,6.50291,6.3016,6.36064,529265.87161066,0
+NC.US,D,20120423,000000,6.27475,6.28906,6.09161,6.11056,645730.43502658,0
+NC.US,D,20120424,000000,6.10039,6.15687,6.05439,6.13623,308084.18576139,0
+NC.US,D,20120425,000000,6.27001,6.30388,6.16338,6.22706,310086.65953467,0
+NC.US,D,20120426,000000,6.20642,6.29993,6.13811,6.24483,244251.15608714,0
+NC.US,D,20120427,000000,6.25728,6.35956,6.14225,6.35344,604904.07671617,0
+NC.US,D,20120430,000000,6.31286,6.31808,6.18431,6.25905,378157.60032041,0
+NC.US,D,20120501,000000,6.28176,6.3018,6.12281,6.14442,966276.14574127,0
+NC.US,D,20120502,000000,6.09506,6.2327,6.09506,6.2327,324224.50927037,0
+NC.US,D,20120503,000000,6.18737,6.2324,6.10049,6.15213,378157.60032041,0
+NC.US,D,20120504,000000,6.13978,6.13978,5.84924,5.88566,777927.12927032,0
+NC.US,D,20120507,000000,5.83688,5.99555,5.77075,5.93443,677069.09893418,0
+NC.US,D,20120508,000000,5.88338,6.14038,5.84084,6.11008,749653.45556906,0
+NC.US,D,20120509,000000,5.98331,6.1703,5.98331,6.08746,321607.2142627,0
+NC.US,D,20120510,000000,6.14492,6.19991,5.99664,6.03819,202677.28859885,0
+NC.US,D,20120511,000000,6.01519,6.08746,5.94006,6.02349,327090.974004,0
+NC.US,D,20120514,000000,5.93078,6.05627,5.75919,5.77874,365890.54929956,0
+NC.US,D,20120515,000000,5.7966,5.8593,5.72513,5.78101,355299.8230611,0
+NC.US,D,20120516,000000,5.80322,5.87461,5.76888,5.82603,312184.34450406,0
+NC.US,D,20120517,000000,5.78377,5.78377,5.57576,5.57694,269318.03567297,0
+NC.US,D,20120518,000000,5.56401,5.7663,5.56401,5.66944,373653.30043686,0
+NC.US,D,20120521,000000,5.67665,5.81369,5.58168,5.774,453545.6228149,0
+NC.US,D,20120522,000000,5.77192,5.89681,5.75889,5.8675,656047.68229752,0
+NC.US,D,20120523,000000,5.79897,5.95418,5.73164,5.93018,170742.03538802,0
+NC.US,D,20120524,000000,5.90511,5.90511,5.68732,5.80519,345322.90517197,0
+NC.US,D,20120525,000000,5.8134,5.88004,5.66649,5.75475,149395.48264553,0
+NC.US,D,20120529,000000,5.83394,5.93977,5.79217,5.92594,306099.94391928,0
+NC.US,D,20120530,000000,5.85416,5.89514,5.76748,5.82771,302010.92691233,0
+NC.US,D,20120531,000000,5.83867,5.86355,5.66293,5.81745,390935.14541397,0
+NC.US,D,20120601,000000,5.57437,5.67803,5.51553,5.55838,262609.69788822,0
+NC.US,D,20120604,000000,5.55838,5.5952,5.40782,5.50576,351648.37240218,0
+NC.US,D,20120605,000000,5.46578,5.60972,5.42816,5.5875,396944.59250394,0
+NC.US,D,20120606,000000,5.6193,5.78743,5.6193,5.7817,349408.88352373,0
+NC.US,D,20120607,000000,5.72198,5.89287,5.57328,5.62048,471257.94394458,0
+NC.US,D,20120608,000000,5.5729,5.84557,5.5408,5.82069,236317.22737388,0
+NC.US,D,20120611,000000,5.92536,6.01766,5.6815,5.6815,524934.77507321,0
+NC.US,D,20120612,000000,5.6815,5.95121,5.6815,5.91272,366360.52796967,0
+NC.US,D,20120613,000000,5.8984,6.0073,5.53913,5.68702,405290.76543861,0
+NC.US,D,20120614,000000,5.69936,5.92791,5.69936,5.83591,499520.47591012,0
+NC.US,D,20120615,000000,5.84183,5.97226,5.7742,5.91133,532408.853967,0
+NC.US,D,20120618,000000,5.83985,6.03149,5.81013,5.95201,271391.41140079,0
+NC.US,D,20120619,000000,5.98192,6.19576,5.945,6.16753,536650.81661875,0
+NC.US,D,20120620,000000,6.19142,6.19142,5.97738,6.02497,637511.88561009,0
+NC.US,D,20120621,000000,6.04808,6.04808,5.76531,5.78397,445733.24030942,0
+NC.US,D,20120622,000000,5.8593,5.94608,5.70962,5.91222,682107.18924694,0
+NC.US,D,20120625,000000,5.72425,5.9132,5.67004,5.84084,231070.48273776,0
+NC.US,D,20120626,000000,5.88645,6.08223,5.81478,5.96919,855543.49890756,0
+NC.US,D,20120627,000000,6.00177,6.15608,6.00177,6.09872,435651.9952586,0
+NC.US,D,20120628,000000,6.07275,6.4649,6.07275,6.41593,705553.45272895,0
+NC.US,D,20120629,000000,6.54338,6.61418,6.41662,6.44496,702579.62217843,0
+NC.US,D,20120702,000000,6.44447,6.53904,6.37447,6.53845,1048899.2062543,0
+NC.US,D,20120703,000000,6.53737,6.85073,6.53737,6.85073,330838.64874408,0
+NC.US,D,20120705,000000,6.7674,6.95775,6.73838,6.92162,424559.89091302,0
+NC.US,D,20120706,000000,6.8147,7.16281,6.71133,6.93454,751877.75117156,0
+NC.US,D,20120709,000000,6.91184,6.93583,6.57617,6.68753,937302.56846018,0
+NC.US,D,20120710,000000,6.73019,6.85004,6.44782,6.47142,964969.52400757,0
+NC.US,D,20120711,000000,6.46707,6.52009,6.28284,6.31711,725466.77310462,0
+NC.US,D,20120712,000000,6.28729,6.3641,6.21167,6.29893,544373.05235346,0
+NC.US,D,20120713,000000,6.31711,6.50014,6.29252,6.46835,310418.88583596,0
+NC.US,D,20120716,000000,6.44042,6.44042,6.12024,6.14492,443731.7794212,0
+NC.US,D,20120717,000000,6.16813,6.23743,5.88932,6.11737,520802.20400846,0
+NC.US,D,20120718,000000,6.11668,6.21058,6.06653,6.1703,440297.08616617,0
+NC.US,D,20120719,000000,6.18965,6.18965,5.94134,5.97056,460777.62217819,0
+NC.US,D,20120720,000000,5.8984,5.93622,5.77558,5.8899,603967.15803115,0
+NC.US,D,20120723,000000,5.76561,5.8905,5.6499,5.77963,597752.09527301,0
+NC.US,D,20120724,000000,5.80639,5.81547,5.5026,5.63934,431249.99676661,0
+NC.US,D,20120725,000000,5.70755,5.80886,5.51365,5.62117,333179.42612904,0
+NC.US,D,20120726,000000,5.75159,5.77025,5.57624,5.73105,266923.57537957,0
+NC.US,D,20120727,000000,5.75307,5.95161,5.61989,5.87145,377797.01323731,0
+NC.US,D,20120730,000000,5.9137,5.9137,5.66718,5.70805,413685.55685639,0
+NC.US,D,20120731,000000,5.69936,5.70923,5.53172,5.55226,232025.63335395,0
+NC.US,D,20120801,000000,5.60922,5.74744,5.47792,5.54595,629350.05775722,0
+NC.US,D,20120802,000000,5.5254,5.57033,5.43043,5.50616,491581.48277154,0
+NC.US,D,20120803,000000,5.87421,6.09535,5.79108,5.87273,842882.43559647,0
+NC.US,D,20120806,000000,5.85377,5.99664,5.82642,5.95941,472543.29509192,0
+NC.US,D,20120807,000000,5.98389,6.06486,5.91183,5.97293,459899.45082693,0
+NC.US,D,20120808,000000,5.91272,5.9369,5.81013,5.87905,424914.40068573,0
+NC.US,D,20120809,000000,5.88251,5.95023,5.81547,5.8589,262972.31074145,0
+NC.US,D,20120810,000000,5.83808,5.92229,5.80954,5.83264,314351.91854291,0
+NC.US,D,20120813,000000,5.82198,5.83808,5.63687,5.73461,320657.12807184,0
+NC.US,D,20120814,000000,5.80736,5.82505,5.70302,5.76868,311392.26838331,0
+NC.US,D,20120815,000000,5.73915,5.90936,5.62878,5.87629,425226.36928571,0
+NC.US,D,20120816,000000,5.84924,5.96445,5.76916,5.92791,197660.46887246,0
+NC.US,D,20120817,000000,5.86424,5.9525,5.82396,5.94065,182302.09263358,0
+NC.US,D,20120820,000000,5.90443,5.96395,5.83176,5.90284,425498.83536817,0
+NC.US,D,20120821,000000,5.91775,6.20495,5.91775,6.10711,400503.87062195,0
+NC.US,D,20120822,000000,6.0846,6.12597,5.98962,5.99456,339809.77176378,0
+NC.US,D,20120823,000000,5.99012,6.04076,5.89801,5.92791,361244.44550693,0
+NC.US,D,20120824,000000,5.88251,5.96919,5.88181,5.8905,299231.57029428,0
+NC.US,D,20120827,000000,5.9132,5.95083,5.73915,5.79573,532445.31782934,0
+NC.US,D,20120828,000000,5.79385,5.8675,5.76798,5.76798,186112.56624768,0
+NC.US,D,20120829,000000,5.78002,5.93245,5.77944,5.88705,171579.69133669,0
+NC.US,D,20120830,000000,5.85249,5.92082,5.78397,5.88518,283200.63837231,0
+NC.US,D,20120831,000000,5.94273,5.99012,5.86463,5.9299,292236.58603617,0
+NC.US,D,20120904,000000,5.92102,5.95003,5.78328,5.89801,467223.62273113,0
+NC.US,D,20120905,000000,5.94588,5.96889,5.84944,5.85199,389097.77190626,0
+NC.US,D,20120906,000000,5.91103,6.08638,5.89514,6.06703,221502.77041484,0
+NC.US,D,20120907,000000,6.10287,6.12725,6.02497,6.10287,286037.72943906,0
+NC.US,D,20120910,000000,6.11402,6.17336,6.06703,6.1309,324950.74786189,0
+NC.US,D,20120911,000000,6.13623,6.13623,5.9137,6.00404,360487.82036346,0
+NC.US,D,20120912,000000,6.0302,6.10404,5.91913,6.08845,736178.03266581,0
+NC.US,D,20120913,000000,6.03909,6.1861,5.96889,6.14966,412511.62306619,0
+NC.US,D,20120914,000000,6.14512,6.40201,6.14512,6.31019,673938.27119862,0
+NC.US,D,20120917,000000,6.28324,6.3255,6.15272,6.26704,473671.64905421,0
+NC.US,D,20120918,000000,6.21452,6.33636,6.21452,6.3016,622972.9333887,0
+NC.US,D,20120919,000000,6.30101,6.3404,6.24869,6.28037,709246.43167552,0
+NC.US,D,20120920,000000,6.22005,6.29233,6.12153,6.28097,528154.73669448,0
+NC.US,D,20120921,000000,6.31888,6.37684,6.26704,6.26941,2149999.4700976,0
+NC.US,D,20120924,000000,6.33408,6.60243,6.32817,6.54625,2748376.5154556,0
+NC.US,D,20120925,000000,6.57448,6.64755,6.18363,6.26734,2900581.7412712,0
+NC.US,D,20120926,000000,6.31711,6.54014,6.26587,6.37249,1176003.1143917,0
+NC.US,D,20120927,000000,6.45513,6.65367,6.42412,6.6275,463643.07402675,0
+NC.US,D,20120928,000000,6.57805,7.07306,6.52918,6.98973,2358262.8198293,0
+NC.US,D,20121001,000000,7.26065,7.84462,7.18058,7.6054,1360701.6930888,0
+NC.US,D,20121002,000000,7.6369,7.89202,7.63393,7.86624,1128057.1869602,0
+NC.US,D,20121003,000000,7.87335,8.29837,7.87335,8.28781,885869.27775028,0
+NC.US,D,20121004,000000,8.3509,8.74828,8.33323,8.7389,548005.25819614,0
+NC.US,D,20121005,000000,8.82528,9.0102,8.37657,8.50807,886566.14267492,0
+NC.US,D,20121008,000000,8.41507,8.55645,8.32622,8.41507,1305409.3102817,0
+NC.US,D,20121009,000000,8.3982,8.40529,8.19482,8.3982,399517.32056875,0
+NC.US,D,20121010,000000,8.40836,8.60828,8.328,8.53225,397122.86027536,0
+NC.US,D,20121011,000000,8.53225,8.56376,8.47451,8.5054,492848.60198771,0
+NC.US,D,20121012,000000,8.52396,8.71105,8.47203,8.63751,462415.45732811,0
+NC.US,D,20121015,000000,8.62862,8.68115,8.50136,8.6063,174172.6771028,0
+NC.US,D,20121016,000000,8.72211,8.79459,8.67926,8.75835,280673.49013541,0
+NC.US,D,20121017,000000,8.74078,9.08158,8.70356,9.03301,210807.7170147,0
+NC.US,D,20121018,000000,8.9486,9.0102,8.89617,8.92332,340889.50724296,0
+NC.US,D,20121019,000000,8.92332,8.96173,8.64658,8.69842,251620.90781926,0
+NC.US,D,20121022,000000,8.82528,8.94583,8.70544,8.8476,269360.5768457,0
+NC.US,D,20121023,000000,8.60127,8.85135,8.40184,8.77701,403030.00597378,0
+NC.US,D,20121024,000000,8.84592,8.93833,8.77879,8.82144,149272.92355268,0
+NC.US,D,20121025,000000,8.95976,8.95976,8.83447,8.86241,157905.74296071,0
+NC.US,D,20121026,000000,8.93646,8.98671,8.76022,8.85698,98540.549307673,0
+NC.US,D,20121031,000000,8.83644,8.91296,8.74552,8.85885,176543.84103969,0
+NC.US,D,20121101,000000,8.86428,9.16966,8.86428,9.09679,560520.46605789,0
+NC.US,D,20121102,000000,9.04524,9.27361,8.82144,9.26393,400840.1484635,0
+NC.US,D,20121105,000000,9.27361,9.28921,9.16966,9.24152,477303.85489689,0
+NC.US,D,20121106,000000,9.27361,9.49663,9.24438,9.35684,215576.37990019,0
+NC.US,D,20121107,000000,9.19996,9.21636,8.99895,9.11209,381343.12384949,0
+NC.US,D,20121108,000000,9.2047,9.45615,9.15247,9.37154,459553.04413474,0
+NC.US,D,20121109,000000,9.3204,9.46801,9.25031,9.43345,172164.12601913,0
+NC.US,D,20121112,000000,9.50158,9.50158,9.32238,9.41667,223002.85319593,0
+NC.US,D,20121113,000000,9.34312,9.58746,9.34312,9.35881,213160.64902043,0
+NC.US,D,20121114,000000,9.48676,9.77011,9.29218,9.30007,261958.41279149,0
+NC.US,D,20121115,000000,9.53416,9.63091,9.33423,9.58746,568561.76058802,0
+NC.US,D,20121116,000000,9.55883,9.65953,9.34993,9.35881,240630.09198017,0
+NC.US,D,20121119,000000,9.52527,9.60227,9.45418,9.60227,255799.05871191,0
+NC.US,D,20121120,000000,9.56871,9.64966,9.55883,9.61215,253692.25777695,0
+NC.US,D,20121121,000000,9.61609,9.68422,9.50651,9.62104,161237.12193912,0
+NC.US,D,20121123,000000,9.68125,10.0308,9.65559,10.0308,201871.0320872,0
+NC.US,D,20121126,000000,10.0209,10.0722,9.93991,9.94784,166990.30910768,0
+NC.US,D,20121127,000000,9.96059,10.1205,9.95383,10.0475,391265.34594512,0
+NC.US,D,20121128,000000,10.1769,10.2479,10.0071,10.1127,371374.30904086,0
+NC.US,D,20121129,000000,10.173,10.2479,10.0525,10.1177,253142.26118671,0
+NC.US,D,20121130,000000,10.1364,10.1364,9.85996,9.9814,340171.37173195,0
+NC.US,D,20121203,000000,9.58055,9.94387,9.21636,9.51144,1050966.5046717,0
+NC.US,D,20121204,000000,9.49663,9.83033,9.49663,9.60129,886744.41044634,0
+NC.US,D,20121205,000000,9.61708,9.9814,9.54206,9.96159,503294.4856619,0
+NC.US,D,20121206,000000,9.92118,10.171,9.80467,10.1364,353266.96273587,0
+NC.US,D,20121207,000000,10.2007,10.3387,10.1769,10.2519,279260.51546989,0
+NC.US,D,20121210,000000,10.2252,10.2875,10.1118,10.2124,318665.79603427,0
+NC.US,D,20121211,000000,10.3704,10.5362,10.329,10.4879,283870.1554002,0
+NC.US,D,20121212,000000,10.4652,10.628,10.3635,10.4582,179726.32591357,0
+NC.US,D,20121213,000000,10.4395,10.5758,10.3615,10.4563,142031.8082238,0
+NC.US,D,20121214,000000,10.4652,10.5975,10.4217,10.5195,161660.50789625,0
+NC.US,D,20121217,000000,10.5214,10.8176,10.5214,10.7544,174835.10393523,0
+NC.US,D,20121218,000000,10.7603,10.943,10.7603,10.9322,153395.36576677,0
+NC.US,D,20121219,000000,10.9716,11.2628,10.8917,11.0437,313457.54103062,0
+NC.US,D,20121220,000000,11.0279,11.2264,11.0279,11.1514,199420.86311523,0
+NC.US,D,20121221,000000,11.0408,11.1918,10.9589,11.1119,407589.00165084,0
+NC.US,D,20121224,000000,11.0862,11.2935,11.0575,11.1799,173959.97123917,0
+NC.US,D,20121226,000000,11.1651,11.3597,11.1651,11.1978,157293.96038152,0
+NC.US,D,20121227,000000,11.1938,11.2688,10.9855,11.1494,144255.09094123,0
+NC.US,D,20121228,000000,11.0999,11.3221,11.0635,11.1631,169853.73518612,0
+NC.US,D,20121231,000000,11.2075,11.4119,11.1958,11.3597,225247.40649973,0
+NC.US,D,20130102,000000,11.6055,11.8938,11.6055,11.7782,212387.81771592,0
+NC.US,D,20130103,000000,11.8414,12.1149,11.6588,11.8078,421516.17129303,0
+NC.US,D,20130104,000000,11.874,12.2867,11.8137,12.2156,213292.32407887,0
+NC.US,D,20130107,000000,12.0763,12.2778,12.0449,12.2136,321385.39243349,0
+NC.US,D,20130108,000000,12.2354,12.3014,12.0744,12.1505,240630.09198017,0
+NC.US,D,20130109,000000,12.1603,12.3459,12.1524,12.2807,122702.92253056,0
+NC.US,D,20130110,000000,12.3913,12.4743,12.2116,12.421,198139.56350815,0
+NC.US,D,20130111,000000,12.3993,12.4437,11.9817,12.1298,183241.03708873,0
+NC.US,D,20130114,000000,12.0892,12.2275,11.9875,12.2235,170533.38106466,0
+NC.US,D,20130115,000000,12.1702,12.5079,12.1702,12.3755,169104.2002381,0
+NC.US,D,20130116,000000,12.2956,12.4042,12.2275,12.3361,77866.552248263,0
+NC.US,D,20130117,000000,12.3498,12.6076,12.2314,12.4032,160428.83965734,0
+NC.US,D,20130118,000000,12.3656,12.4032,12.2077,12.2522,186295.89844443,0
+NC.US,D,20130122,000000,12.2936,12.3558,12.1198,12.2354,228659.81628333,0
+NC.US,D,20130123,000000,12.2522,12.3331,12.0251,12.1821,306132.35624135,0
+NC.US,D,20130124,000000,12.1682,12.3646,12.0942,12.3439,258928.87356242,0
+NC.US,D,20130125,000000,12.3716,12.4298,12.1761,12.2887,148740.14600855,0
+NC.US,D,20130128,000000,12.2758,12.3755,12.1288,12.3034,188874.70381963,0
+NC.US,D,20130129,000000,12.3221,12.3835,12.1889,12.3271,199136.242412,0
+NC.US,D,20130130,000000,12.2571,12.3331,12.0497,12.0636,314337.73815201,0
+NC.US,D,20130131,000000,12.0695,12.2551,11.9817,12.1948,215607.7793372,0
+NC.US,D,20130201,000000,12.2907,12.3608,12.2235,12.3034,218547.1717955,0
+NC.US,D,20130204,000000,12.2334,12.2778,11.9817,12.0606,141533.46877187,0
+NC.US,D,20130205,000000,12.0833,12.3608,12.0231,12.3034,301421.42780456,0
+NC.US,D,20130206,000000,12.2402,12.3973,12.0221,12.0763,157048.84219581,0
+NC.US,D,20130207,000000,12.0449,12.1208,11.6518,12.0014,249072.48899601,0
+NC.US,D,20130208,000000,12.0034,12.0892,11.9046,11.9323,91142.436793738,0
+NC.US,D,20130211,000000,11.9648,12.0399,11.8986,11.9213,79656.320157918,0
+NC.US,D,20130212,000000,11.9343,12.3478,11.9213,12.2709,123481.83114546,0
+NC.US,D,20130213,000000,12.2462,12.4013,12.0034,12.1722,69752.329993452,0
+NC.US,D,20130214,000000,12.1001,12.5197,12.1001,12.3628,76979.264931421,0
+NC.US,D,20130215,000000,12.4317,12.4317,12.2729,12.2907,62913.330035334,0
+NC.US,D,20130219,000000,12.3331,12.3953,12.1702,12.3873,355071.92392151,0
+NC.US,D,20130220,000000,12.3578,12.3785,11.7832,11.8,143138.89159972,0
+NC.US,D,20130221,000000,11.803,11.803,11.3409,11.4968,152817.00839471,0
+NC.US,D,20130222,000000,11.5886,11.7555,11.5886,11.7032,87159.772718601,0
+NC.US,D,20130225,000000,11.7891,11.8839,10.6597,10.6636,521335.99443766,0
+NC.US,D,20130226,000000,10.7455,10.8255,10.6694,10.7416,245624.62823513,0
+NC.US,D,20130227,000000,10.7011,10.9124,10.6497,10.792,191642.91870197,0
+NC.US,D,20130228,000000,10.8284,10.9252,10.8057,10.9223,356656.07616299,0
+NC.US,D,20130301,000000,10.787,11.1553,10.6517,10.8799,234919.44598433,0
+NC.US,D,20130304,000000,10.7623,10.9203,10.6874,10.8877,294442.64970749,0
+NC.US,D,20130305,000000,10.9893,11.0802,10.6874,10.7416,290349.58116028,0
+NC.US,D,20130306,000000,10.7366,10.791,10.0535,10.4306,406608.52890802,0
+NC.US,D,20130307,000000,10.4039,10.6015,9.97751,10.3902,361392.3267264,0
+NC.US,D,20130308,000000,10.4701,10.4988,10.3556,10.3783,261287.88287855,0
+NC.US,D,20130311,000000,10.3822,10.4405,10.316,10.3447,277057.49045377,0
+NC.US,D,20130312,000000,10.3447,10.4276,10.3368,10.3822,83448.561840855,0
+NC.US,D,20130313,000000,10.3556,10.4642,10.3507,10.4326,229265.52155213,0
+NC.US,D,20130314,000000,10.3842,10.5965,10.3842,10.5875,196410.56870239,0
+NC.US,D,20130315,000000,10.6152,10.633,10.4513,10.5372,301224.92810198,0
+NC.US,D,20130318,000000,10.4069,10.633,10.3387,10.5205,162282.41932609,0
+NC.US,D,20130319,000000,10.5155,10.5788,10.3407,10.5126,157492.48585423,0
+NC.US,D,20130320,000000,10.5619,10.6607,10.1967,10.4701,286201.81681957,0
+NC.US,D,20130321,000000,10.3387,10.4493,10.3003,10.316,76610.574767803,0
+NC.US,D,20130322,000000,10.3892,10.4819,10.3121,10.3842,50776.941187856,0
+NC.US,D,20130325,000000,10.3763,10.557,10.2933,10.4158,120261.86952418,0
+NC.US,D,20130326,000000,10.477,10.4968,10.1897,10.2894,124287.07477204,0
+NC.US,D,20130327,000000,10.1837,10.2776,10.0644,10.1255,156805.74978024,0
+NC.US,D,20130328,000000,10.1502,10.1817,9.99324,10.0308,181522.17113362,0
+NC.US,D,20130401,000000,10.0406,10.0485,9.8175,9.9596,187809.14873137,0
+NC.US,D,20130402,000000,10.0328,10.0495,9.52033,9.55883,198289.47049776,0
+NC.US,D,20130403,000000,9.56673,9.56673,9.22217,9.31172,250964.55829721,0
+NC.US,D,20130404,000000,9.31172,9.35684,9.25702,9.34805,115416.22737376,0
+NC.US,D,20130405,000000,9.21536,9.24635,9.10073,9.23185,126070.76537131,0
+NC.US,D,20130408,000000,9.23481,9.29809,9.2047,9.25031,84821.021103778,0
+NC.US,D,20130409,000000,9.24251,9.35486,9.18022,9.20766,166265.08340123,0
+NC.US,D,20130410,000000,9.29809,9.87772,9.24635,9.82738,186354.64577819,0
+NC.US,D,20130411,000000,9.79084,10.0101,9.79084,9.95279,107276.68299232,0
+NC.US,D,20130412,000000,9.94189,10.1048,9.93793,10.0426,163146.41028644,0
+NC.US,D,20130415,000000,9.99125,10.0159,9.81651,9.8718,369672.66213185,0
+NC.US,D,20130416,000000,10.0199,10.0199,9.84613,9.96159,384475.97735518,0
+NC.US,D,20130417,000000,9.87378,9.91524,9.7948,9.82145,380002.06402357,0
+NC.US,D,20130418,000000,9.81947,10.2451,9.79677,10.1571,269483.13593855,0
+NC.US,D,20130419,000000,10.2064,10.4129,10.1532,10.399,151281.47463635,0
+NC.US,D,20130422,000000,10.4039,10.4968,10.167,10.3309,160980.8620177,0
+NC.US,D,20130423,000000,10.399,10.7081,10.399,10.6764,83209.520965542,0
+NC.US,D,20130424,000000,10.6389,10.8857,10.6389,10.8067,158094.13958278,0
+NC.US,D,20130425,000000,10.8334,11.0625,10.7653,10.785,158246.07234251,0
+NC.US,D,20130426,000000,10.6814,10.7791,10.5511,10.5807,145316.59448922,0
+NC.US,D,20130429,000000,10.5678,10.9459,10.5678,10.7258,220373.40356749,0
+NC.US,D,20130430,000000,10.7623,10.9084,10.7258,10.9084,99432.901049839,0
+NC.US,D,20130501,000000,10.7445,10.781,10.0139,10.0199,195203.20970505,0
+NC.US,D,20130502,000000,9.96159,10.012,9.53909,9.60129,370494.11191948,0
+NC.US,D,20130503,000000,9.71779,9.7711,9.44628,9.49466,432719.69299575,0
+NC.US,D,20130506,000000,9.51835,9.65066,9.36078,9.43247,349738.07116981,0
+NC.US,D,20130507,000000,9.47492,9.47492,9.03963,9.18702,354971.64830008,0
+NC.US,D,20130508,000000,9.19414,9.65756,9.19414,9.43839,261993.86376877,0
+NC.US,D,20130509,000000,9.39296,9.40877,9.11979,9.24251,161170.27152484,0
+NC.US,D,20130510,000000,9.28921,9.28921,9.11979,9.16007,175123.77617872,0
+NC.US,D,20130513,000000,9.16007,9.17735,8.96638,9.12551,96247.377520769,0
+NC.US,D,20130514,000000,9.08445,9.39593,9.08445,9.38507,159478.75346647,0
+NC.US,D,20130515,000000,9.30777,9.7948,9.2669,9.78887,578712.89470832,0
+NC.US,D,20130516,000000,9.72371,10.0554,9.61018,9.98627,267309.4845893,0
+NC.US,D,20130517,000000,10.0011,10.2371,10.0011,10.1837,115547.9024322,0
+NC.US,D,20130520,000000,10.1205,10.2776,10.0446,10.2371,171218.09136852,0
+NC.US,D,20130521,000000,10.2311,10.3348,10.1512,10.1581,261697.08844475,0
+NC.US,D,20130522,000000,10.1917,10.3348,10.0604,10.0978,232452.05796627,0
+NC.US,D,20130523,000000,9.93001,10.2913,9.93001,10.2034,119590.32672616,0
+NC.US,D,20130524,000000,10.1374,10.2796,9.97353,10.1967,203247.54289038,0
+NC.US,D,20130528,000000,10.3842,10.6557,10.2933,10.628,222420.44428363,0
+NC.US,D,20130529,000000,10.5362,10.8176,10.5362,10.6587,199941.48603859,0
+NC.US,D,20130530,000000,10.6874,10.793,10.6399,10.6874,139696.09526417,0
+NC.US,D,20130531,000000,10.6439,10.7169,10.5748,10.5788,90346.309132736,0
+NC.US,D,20130603,000000,10.5768,10.6478,10.011,10.2519,215674.62975148,0
+NC.US,D,20130604,000000,10.2361,10.2875,9.68422,9.91821,192838.12307854,0
+NC.US,D,20130605,000000,9.89944,9.99822,9.72865,9.88562,125879.33009405,0
+NC.US,D,20130606,000000,9.8649,10.6034,9.8649,10.5905,252451.47357246,0
+NC.US,D,20130607,000000,10.7051,10.9489,10.5965,10.8827,159323.78205155,0
+NC.US,D,20130610,000000,10.9549,11.2885,10.9351,11.1514,223863.80550109,0
+NC.US,D,20130611,000000,11.0862,11.0862,10.866,10.869,83978.300729791,0
+NC.US,D,20130612,000000,10.9203,11.018,10.781,10.8206,150187.55876627,0
+NC.US,D,20130613,000000,10.8186,11.1384,10.791,11.1119,73516.210894572,0
+NC.US,D,20130614,000000,11.1227,11.33,11.02,11.1988,118218.8803483,0
+NC.US,D,20130617,000000,11.337,11.3942,10.7505,10.79,158009.05723733,0
+NC.US,D,20130618,000000,10.788,11.2046,10.6172,11.1089,153484.49965248,0
+NC.US,D,20130619,000000,11.1119,11.2195,11.02,11.02,57955.257642711,0
+NC.US,D,20130620,000000,10.8907,11.0003,10.5925,10.6429,61657.352554874,0
+NC.US,D,20130621,000000,10.6794,10.7248,10.3339,10.6497,196436.90371408,0
+NC.US,D,20130624,000000,10.4988,10.6497,10.3003,10.4602,175853.05342544,0
+NC.US,D,20130625,000000,10.5353,10.6656,10.4543,10.5501,134299.44363845,0
+NC.US,D,20130626,000000,10.6112,10.6112,10.3852,10.4237,86180.312860856,0
+NC.US,D,20130627,000000,10.4938,10.7969,10.4938,10.7673,67778.217001987,0
+NC.US,D,20130628,000000,10.6517,10.9252,10.6389,10.8157,429124.96390046,0
+NC.US,D,20130701,000000,10.9489,11.0535,10.8561,10.9252,186670.66591843,0
+NC.US,D,20130702,000000,10.8274,10.869,10.5905,10.6478,296208.10837559,0
+NC.US,D,20130703,000000,10.5638,10.5638,10.2913,10.3319,166347.12709147,0
+NC.US,D,20130705,000000,10.5698,10.9983,10.394,10.9953,151411.12392466,0
+NC.US,D,20130708,000000,10.941,11.1306,10.8847,11.02,101298.63533936,0
+NC.US,D,20130709,000000,11.0792,11.492,11.0792,11.3113,120887.83249428,0
+NC.US,D,20130710,000000,11.3458,11.4533,11.0665,11.0862,180308.73482588,0
+NC.US,D,20130711,000000,11.255,11.489,11.1621,11.485,180987.36781936,0
+NC.US,D,20130712,000000,11.5285,11.5285,11.1582,11.1681,106532.21246963,0
+NC.US,D,20130715,000000,11.2115,11.5057,11.1346,11.4623,99989.987835526,0
+NC.US,D,20130716,000000,11.4476,11.4476,11.2352,11.2471,64944.164590432,0
+NC.US,D,20130717,000000,11.3438,11.5057,11.3004,11.3754,55188.05564544,0
+NC.US,D,20130718,000000,11.3754,11.799,11.3754,11.5512,221548.35024276,0
+NC.US,D,20130719,000000,11.5462,11.7634,11.5008,11.7111,64580.538852138,0
+NC.US,D,20130722,000000,11.7802,11.8641,11.6114,11.6114,117164.46699575,0
+NC.US,D,20130723,000000,11.7298,11.7298,11.2984,11.4613,181613.33078945,0
+NC.US,D,20130724,000000,11.5374,11.6528,11.2619,11.3458,383781.13820067,0
+NC.US,D,20130725,000000,11.33,11.485,11.2638,11.4426,88591.992200352,0
+NC.US,D,20130726,000000,11.332,11.6183,11.2441,11.3409,120233.50874236,0
+NC.US,D,20130729,000000,11.3853,11.494,11.0398,11.1384,86851.855658876,0
+NC.US,D,20130730,000000,11.1601,11.3113,11.0625,11.2441,164476.32837663,0
+NC.US,D,20130731,000000,11.2254,11.6944,11.2254,11.5808,79438.549868967,0
+NC.US,D,20130801,000000,11.6252,12.0063,11.6252,11.9787,105542.62376124,0
+NC.US,D,20130802,000000,11.8582,12.0685,11.7111,11.8108,62407.900387955,0
+NC.US,D,20130805,000000,11.7555,11.8306,11.6864,11.7723,37444.335078747,0
+NC.US,D,20130806,000000,11.7338,11.7812,11.4238,11.5572,68739.444928565,0
+NC.US,D,20130807,000000,11.5572,11.5582,11.2441,11.4573,75043.641572422,0
+NC.US,D,20130808,000000,11.6055,11.6055,11.2688,11.2935,56512.909310312,0
+NC.US,D,20130809,000000,11.2619,11.4219,11.2234,11.2431,54101.229970816,0
+NC.US,D,20130812,000000,11.1819,11.946,11.1819,11.8908,96408.426246086,0
+NC.US,D,20130813,000000,11.7634,11.9313,11.6855,11.8394,98784.654608311,0
+NC.US,D,20130814,000000,11.7861,11.8504,11.5374,11.6618,63294.174819732,0
+NC.US,D,20130815,000000,11.494,11.5552,11.1434,11.1799,99097.636093361,0
+NC.US,D,20130816,000000,11.1721,11.2234,11.0752,11.0999,79806.227147521,0
+NC.US,D,20130819,000000,11.0505,11.2619,10.9884,10.9913,161767.87371312,0
+NC.US,D,20130820,000000,10.9726,11.024,10.8274,10.9006,173549.75278789,0
+NC.US,D,20130821,000000,10.8403,10.8403,10.6537,10.6874,90056.624004179,0
+NC.US,D,20130822,000000,10.6991,10.869,10.6991,10.781,137652.09320322,0
+NC.US,D,20130823,000000,10.79,10.79,10.6734,10.7327,52426.930958557,0
+NC.US,D,20130826,000000,10.6931,10.8976,10.6478,10.793,98986.218736224,0
+NC.US,D,20130827,000000,10.6005,10.6567,10.3872,10.5461,72258.207643983,0
+NC.US,D,20130828,000000,10.5362,10.8522,10.5362,10.8264,71520.827316744,0
+NC.US,D,20130829,000000,10.7337,11.0635,10.6814,10.9193,103247.42620421,0
+NC.US,D,20130830,000000,10.9322,10.9322,10.5165,10.5431,114952.32601404,0
+NC.US,D,20130903,000000,10.7771,10.7771,10.4809,10.5995,65392.872674177,0
+NC.US,D,20130904,000000,10.5875,10.5875,10.397,10.4019,70294.223503166,0
+NC.US,D,20130905,000000,10.3872,10.3872,10.1532,10.2993,122207.62173383,0
+NC.US,D,20130906,000000,10.329,10.5175,10.1877,10.3575,92401.452929393,0
+NC.US,D,20130909,000000,10.4385,10.4415,10.2529,10.4129,77237.550622967,0
+NC.US,D,20130910,000000,10.4513,10.7337,10.3358,10.6015,88182.786634137,0
+NC.US,D,20130911,000000,10.5678,10.6704,10.4187,10.4582,51812.109724171,0
+NC.US,D,20130912,000000,10.4582,10.473,10.3358,10.397,46006.252532238,0
+NC.US,D,20130913,000000,10.4652,10.6242,10.324,10.5264,74970.71384775,0
+NC.US,D,20130916,000000,10.5638,10.5638,10.4859,10.5244,45543.364057584,0
+NC.US,D,20130917,000000,10.4582,10.5224,10.4099,10.5224,46137.927590673,0
+NC.US,D,20130918,000000,10.5579,10.6844,10.2421,10.5412,63952.550111908,0
+NC.US,D,20130919,000000,10.5531,10.7001,10.5056,10.5195,84922.309610266,0
+NC.US,D,20130920,000000,10.5875,10.6794,10.399,10.4316,219808.21370128,0
+NC.US,D,20130923,000000,10.4879,10.4879,10.2608,10.4178,55671.201821391,0
+NC.US,D,20130924,000000,10.4039,10.6814,10.2331,10.6063,96158.243635059,0
+NC.US,D,20130925,000000,10.5788,10.628,10.4316,10.4859,78205.868744999,0
+NC.US,D,20130926,000000,10.6152,10.6824,10.4978,10.5945,66507.046245553,0
+NC.US,D,20130927,000000,10.4879,10.6478,10.4879,10.5768,44067.590518044,0
+NC.US,D,20130930,000000,10.5945,10.5945,10.4859,10.5126,154980.53089331,0
+NC.US,D,20131001,000000,10.5195,10.7386,10.4879,10.7386,75741.519382129,0
+NC.US,D,20131002,000000,10.7603,10.7603,10.5855,10.6478,56546.334517453,0
+NC.US,D,20131003,000000,10.6547,10.6971,10.476,10.4879,58504.24134788,0
+NC.US,D,20131004,000000,10.4622,10.5313,10.4622,10.5224,31592.898058894,0
+NC.US,D,20131007,000000,10.4435,10.5244,10.2291,10.3931,131698.35479182,0
+NC.US,D,20131008,000000,10.3556,10.3822,10.2184,10.317,71316.224533638,0
+NC.US,D,20131009,000000,10.3912,10.7169,10.319,10.5353,80817.086442279,0
+NC.US,D,20131010,000000,10.6794,10.9272,10.6242,10.864,100664.56928874,0
+NC.US,D,20131011,000000,10.8532,11.1958,10.8532,11.1601,65811.194205976,0
+NC.US,D,20131014,000000,11.1454,11.2481,11.0595,11.2027,56389.337332396,0
+NC.US,D,20131015,000000,11.2185,11.2185,11.0328,11.1167,50325.194448917,0
+NC.US,D,20131016,000000,11.2421,11.2421,10.7515,10.866,80828.228177992,0
+NC.US,D,20131017,000000,10.7535,11.1336,10.633,11.093,57291.81792521,0
+NC.US,D,20131018,000000,11.2264,11.2264,10.941,11.0713,128830.87717313,0
+NC.US,D,20131021,000000,11.0732,11.0732,10.8117,10.8482,79032.382957947,0
+NC.US,D,20131022,000000,10.86,11.0565,10.7771,11.026,31653.671162787,0
+NC.US,D,20131023,000000,10.9776,11.1898,10.9509,11.1129,84211.264294715,0
+NC.US,D,20131024,000000,11.1691,11.257,10.9884,11.1838,37643.873436529,0
+NC.US,D,20131025,000000,11.2461,11.2461,11.0378,11.0695,55899.10096099,0
+NC.US,D,20131028,000000,10.9815,11.0437,10.8789,11.0033,33296.570738034,0
+NC.US,D,20131029,000000,11.0013,11.0595,10.862,10.9114,55617.518912952,0
+NC.US,D,20131030,000000,10.9529,10.9529,10.5945,10.633,53973.60645264,0
+NC.US,D,20131031,000000,10.7623,10.9637,10.7111,10.8057,63791.501386591,0
+NC.US,D,20131101,000000,10.8186,10.8186,10.3892,10.4652,82578.493570117,0
+NC.US,D,20131104,000000,10.5165,10.6704,10.4306,10.557,94753.37205006,0
+NC.US,D,20131105,000000,10.5372,10.557,10.4099,10.5175,89113.628008769,0
+NC.US,D,20131106,000000,10.5579,10.6172,10.5224,10.5638,55140.45004739,0
+NC.US,D,20131107,000000,10.6399,10.6409,10.4859,10.5313,77918.209386572,0
+NC.US,D,20131108,000000,10.5224,10.8453,10.3743,10.7998,235514.00951743,0
+NC.US,D,20131111,000000,10.6617,10.862,10.6617,10.8097,24588.7978352,0
+NC.US,D,20131112,000000,10.7357,10.7357,10.3724,10.4316,193319.24348436,0
+NC.US,D,20131113,000000,10.5293,10.6814,10.478,10.6112,236900.64917125,0
+NC.US,D,20131114,000000,10.5728,10.6132,10.4019,10.4375,51115.244799529,0
+NC.US,D,20131115,000000,10.4129,10.5885,10.3387,10.5511,77144.365196998,0
+NC.US,D,20131118,000000,10.5076,10.6704,10.4582,10.5501,178879.55399933,0
+NC.US,D,20131119,000000,10.5224,10.7455,10.5224,10.6704,153060.10081029,0
+NC.US,D,20131120,000000,10.7001,10.8117,10.5855,10.6903,35449.964385985,0
+NC.US,D,20131121,000000,10.6941,11.0912,10.5807,10.9449,57787.11872194,0
+NC.US,D,20131122,000000,10.9756,11.2135,10.9233,11.0713,38568.637500771,0
+NC.US,D,20131125,000000,11.1454,11.4129,11.1454,11.4031,73703.594631576,0
+NC.US,D,20131126,000000,11.5639,12.0586,11.4998,11.9855,109672.15617078,0
+NC.US,D,20131127,000000,12.0319,12.3498,12.0221,12.2571,87390.710513396,0
+NC.US,D,20131129,000000,12.3024,12.4545,12.3024,12.3331,22184.208691158,0
+NC.US,D,20131202,000000,12.3331,12.3618,12.0695,12.0793,68367.716109751,0
+NC.US,D,20131203,000000,12.0014,12.1801,11.7812,12.0695,90251.097936637,0
+NC.US,D,20131204,000000,11.9777,12.1672,11.9175,11.9333,26325.895721481,0
+NC.US,D,20131205,000000,11.7891,12.0497,11.7891,11.943,71209.871601824,0
+NC.US,D,20131206,000000,12.1139,12.1899,12.0526,12.0754,45423.843619928,0
+NC.US,D,20131209,000000,12.0843,12.1179,11.6765,11.6874,104606.71796129,0
+NC.US,D,20131210,000000,11.7091,11.8197,11.4031,11.6094,155650.0479212,0
+NC.US,D,20131211,000000,11.494,11.8839,11.4219,11.6015,140248.11762454,0
+NC.US,D,20131212,000000,11.4593,11.7713,11.4307,11.718,52032.918668316,0
+NC.US,D,20131213,000000,11.8868,11.9233,11.7091,11.795,62417.016353539,0
+NC.US,D,20131216,000000,11.876,12.0902,11.8287,11.949,52296.268785187,0
+NC.US,D,20131217,000000,11.9175,11.9175,11.7437,11.8306,82730.42632985,0
+NC.US,D,20131218,000000,11.8147,12.0359,11.5412,11.8374,166854.58250899,0
+NC.US,D,20131219,000000,11.8868,12.0082,11.7308,11.9915,205023.13040912,0
+NC.US,D,20131220,000000,12.0359,12.1515,11.8464,12.0823,204123.68847151,0
+NC.US,D,20131223,000000,12.1021,12.1021,11.8957,12.0379,35624.180617145,0
+NC.US,D,20131224,000000,11.9638,12.1396,11.9638,12.0478,26795.874391589,0
+NC.US,D,20131226,000000,12.1208,12.1869,12.0072,12.0072,37070.580489804,0
+NC.US,D,20131227,000000,12.0646,12.0646,11.56,11.7012,88528.180441265,0
+NC.US,D,20131230,000000,11.7012,11.956,11.5789,11.9233,32269.505282239,0
+NC.US,D,20131231,000000,11.9066,11.9066,11.6992,11.8464,53727.475381872,0
+NC.US,D,20140102,000000,11.6391,11.8197,11.5452,11.7437,46843.908480899,0
+NC.US,D,20140103,000000,11.7091,11.8504,11.5996,11.8504,50181.364769703,0
+NC.US,D,20140106,000000,11.8504,11.8504,11.6449,11.7565,106973.83035793,0
+NC.US,D,20140107,000000,11.7565,11.9677,11.641,11.7032,59274.033997194,0
+NC.US,D,20140108,000000,11.6578,11.958,11.5512,11.8078,130444.40308149,0
+NC.US,D,20140109,000000,11.8918,11.8957,11.6213,11.8078,127579.96411799,0
+NC.US,D,20140110,000000,11.8543,11.8779,11.7555,11.8394,52438.072694271,0
+NC.US,D,20140113,000000,11.8078,11.9026,11.6578,11.8484,77818.946650213,0
+NC.US,D,20140114,000000,11.8484,11.8484,11.5107,11.6153,62564.897573013,0
+NC.US,D,20140115,000000,11.7605,11.8769,11.6992,11.7772,57145.962475867,0
+NC.US,D,20140116,000000,11.7812,11.876,11.6381,11.876,54203.531362369,0
+NC.US,D,20140117,000000,11.8986,11.8986,11.3902,11.5028,84646.804872617,0
+NC.US,D,20140121,000000,11.5374,11.7634,11.4277,11.7052,54291.652363014,0
+NC.US,D,20140122,000000,11.7832,11.8059,11.2944,11.3567,78826.767289775,0
+NC.US,D,20140123,000000,11.3567,11.3814,11.1601,11.3399,106297.22313458,0
+NC.US,D,20140124,000000,11.2451,11.25,11.0655,11.1039,42626.255070709,0
+NC.US,D,20140127,000000,11.0922,11.3764,11.021,11.1928,67203.911170196,0
+NC.US,D,20140128,000000,11.2451,11.2451,11.1266,11.1601,99522.034935549,0
+NC.US,D,20140129,000000,11.096,11.2234,11.096,11.1611,48755.222598342,0
+NC.US,D,20140130,000000,11.2254,11.3873,11.1266,11.3409,72447.617151116,0
+NC.US,D,20140131,000000,11.2895,11.3764,11.1828,11.2451,151075.85896817,0
+NC.US,D,20140203,000000,11.2007,11.2481,10.9193,10.9509,96644.428466204,0
+NC.US,D,20140204,000000,10.9549,11.1197,10.9272,10.9598,65705.854159228,0
+NC.US,D,20140205,000000,10.9459,11.0457,10.8551,10.9598,68290.73684482,0
+NC.US,D,20140206,000000,10.9529,11.0999,10.9529,11.0792,63810.746202824,0
+NC.US,D,20140207,000000,11.1533,11.1988,11.0477,11.0705,75075.041009433,0
+NC.US,D,20140210,000000,11.0477,11.1601,10.8877,11.1177,80447.383393595,0
+NC.US,D,20140211,000000,11.0832,11.2303,11.0062,11.0772,48828.150323013,0
+NC.US,D,20140212,000000,10.8699,11.0882,10.8699,11.0279,32144.920419258,0
+NC.US,D,20140213,000000,11.0062,11.1968,10.8946,11.178,51178.043673551,0
+NC.US,D,20140214,000000,11.1848,11.2046,10.9776,11.1157,47142.709575041,0
+NC.US,D,20140218,000000,11.0832,11.2234,10.9835,11.1701,53365.875413708,0
+NC.US,D,20140219,000000,11.0289,11.1553,11.0289,11.0585,52332.732647523,0
+NC.US,D,20140220,000000,11.178,11.2195,11.0772,11.1761,35935.136332065,0
+NC.US,D,20140221,000000,11.1908,11.1908,10.8719,10.9726,63958.627422298,0
+NC.US,D,20140224,000000,11.025,11.2125,11.025,11.1019,48720.784506135,0
+NC.US,D,20140225,000000,11.1533,11.1533,11.0792,11.1404,36907.505994357,0
+NC.US,D,20140226,000000,11.2244,11.2658,11.1119,11.1731,49530.07967298,0
+NC.US,D,20140227,000000,11.1434,11.25,11.0565,11.2264,69147.637609714,0
+NC.US,D,20140228,000000,11.2175,11.2688,11.0378,11.2155,41866.591272044,0
+NC.US,D,20140303,000000,11.2056,11.337,11.0675,11.2737,59694.381299122,0
+NC.US,D,20140304,000000,11.3932,11.6805,11.2046,11.6578,141819.10236017,0
+NC.US,D,20140305,000000,11.5334,11.5354,10.3319,10.8264,205110.2385247,0
+NC.US,D,20140306,000000,10.8304,10.9183,10.6646,10.7228,109599.22844611,0
+NC.US,D,20140307,000000,10.7535,10.8067,10.4197,10.4563,53502.614897468,0
+NC.US,D,20140310,000000,10.4139,10.4483,10.0446,10.1779,112908.3239531,0
+NC.US,D,20140311,000000,10.1374,10.165,9.76616,9.77702,147467.96236705,0
+NC.US,D,20140312,000000,9.58746,9.98826,9.45715,9.89649,197161.11653548,0
+NC.US,D,20140313,000000,9.90044,9.91028,9.72668,9.79677,132707.18831644,0
+NC.US,D,20140314,000000,9.80467,9.90044,9.74345,9.80467,174205.08942487,0
+NC.US,D,20140317,000000,9.83033,10.0357,9.82145,9.94487,206440.1566149,0
+NC.US,D,20140318,000000,9.94487,10.0614,9.85008,9.94685,179560.21276293,0
+NC.US,D,20140319,000000,9.96657,10.0288,9.85699,9.93793,234657.10875253,0
+NC.US,D,20140320,000000,9.95279,10.2351,9.95279,10.1177,107023.46172611,0
+NC.US,D,20140321,000000,10.1295,10.2431,9.84415,9.85304,634974.60852254,0
+NC.US,D,20140324,000000,9.85699,10.0406,9.58944,9.65163,241221.61685806,0
+NC.US,D,20140325,000000,9.67434,10.3912,9.67434,10.3377,549959.11348631,0
+NC.US,D,20140326,000000,10.3783,10.4197,10.0692,10.2301,129634.09502958,0
+NC.US,D,20140327,000000,10.2855,10.2923,9.96457,10.0248,65623.810468972,0
+NC.US,D,20140328,000000,10.0139,10.171,9.97353,10.0328,81672.974322108,0
+NC.US,D,20140331,000000,10.0712,10.4158,10.0554,10.3704,83677.47386552,0
+NC.US,D,20140401,000000,10.4197,10.7327,10.3467,10.6834,121841.97022541,0
+NC.US,D,20140402,000000,10.6646,10.796,10.4563,10.5579,71779.113008291,0
+NC.US,D,20140403,000000,10.5086,10.5086,10.2154,10.2578,43266.398431718,0
+NC.US,D,20140404,000000,10.2983,10.397,9.87673,10.0881,104862.97788269,0
+NC.US,D,20140407,000000,10.0465,10.2943,9.92713,10.0841,84256.844122635,0
+NC.US,D,20140408,000000,10.1571,10.1947,10.0446,10.0791,82431.625235709,0
+NC.US,D,20140409,000000,10.1562,10.2371,10.0051,10.1177,97090.097894756,0
+NC.US,D,20140410,000000,10.0791,10.2519,9.9586,10.0781,114995.88007183,0
+NC.US,D,20140411,000000,10.0328,10.3092,10.0051,10.1295,97803.168980436,0
+NC.US,D,20140414,000000,10.2618,10.4266,9.97652,10.0071,94043.339619574,0
+NC.US,D,20140415,000000,10.0654,10.2321,10.0248,10.0752,96490.469936342,0
+NC.US,D,20140416,000000,10.1571,10.2716,10.1335,10.167,31929.175900437,0
+NC.US,D,20140417,000000,10.1384,10.4168,10.1255,10.2983,36418.282508017,0
+NC.US,D,20140421,000000,10.2638,10.33,10.0594,10.2826,181919.22207905,0
+NC.US,D,20140422,000000,10.2539,10.8769,10.2242,10.5885,75279.643792541,0
+NC.US,D,20140423,000000,10.5975,10.6646,10.4019,10.4079,42505.721747989,0
+NC.US,D,20140424,000000,10.4908,10.4928,10.2391,10.2855,69915.404488899,0
+NC.US,D,20140425,000000,10.2756,10.4819,10.0692,10.329,73292.363295232,0
+NC.US,D,20140428,000000,10.4139,10.5303,10.1817,10.4059,72957.098338755,0
+NC.US,D,20140429,000000,10.397,10.4799,10.2806,10.2806,40482.990273408,0
+NC.US,D,20140430,000000,10.2282,10.4523,9.97254,10.2519,92636.442264446,0
+NC.US,D,20140501,000000,10.1847,10.1847,8.89519,9.32939,245633.74420071,0
+NC.US,D,20140502,000000,9.32939,9.71976,9.30678,9.68225,130203.33643604,0
+NC.US,D,20140505,000000,9.63782,9.69311,9.50453,9.64966,129296.80430297,0
+NC.US,D,20140506,000000,9.57661,9.64966,9.50355,9.59832,152992.23751094,0
+NC.US,D,20140507,000000,9.57265,9.75431,9.54206,9.58154,100332.34298746,0
+NC.US,D,20140508,000000,9.62301,9.83329,9.56278,9.56871,79132.658579371,0
+NC.US,D,20140509,000000,9.54797,9.85501,9.54797,9.85501,71464.105753111,0
+NC.US,D,20140512,000000,9.77999,10.2154,9.77999,10.1275,70977.920921965,0
+NC.US,D,20140513,000000,10.0535,10.167,9.82342,10.1463,163604.23433576,0
+NC.US,D,20140514,000000,10.1591,10.167,10.0169,10.1255,93337.358729348,0
+NC.US,D,20140515,000000,10.0446,10.2489,9.97841,10.1235,103702.21159834,0
+NC.US,D,20140516,000000,10.1591,10.173,9.88661,10.165,84390.5449512,0
+NC.US,D,20140519,000000,10.1817,10.1997,10.0426,10.1759,85063.100634285,0
+NC.US,D,20140520,000000,10.1058,10.1463,10.0505,10.1453,128996.99032376,0
+NC.US,D,20140521,000000,10.1482,10.1779,10.0692,10.1354,116387.58415098,0
+NC.US,D,20140522,000000,10.3348,10.3348,10.1255,10.1857,53452.983529288,0
+NC.US,D,20140523,000000,10.2331,10.2983,10.0841,10.2943,83858.780292135,0
+NC.US,D,20140527,000000,10.5106,10.6359,10.329,10.3912,113934.37652383,0
+NC.US,D,20140528,000000,10.395,10.4187,10.1957,10.2667,138996.19168433,0
+NC.US,D,20140529,000000,10.4632,10.4652,10.2015,10.3802,104479.0944431,0
+NC.US,D,20140530,000000,10.4039,10.5619,10.2529,10.4276,126473.89362713,0
+NC.US,D,20140602,000000,10.4375,10.4789,10.2726,10.3437,83873.973568108,0
+NC.US,D,20140603,000000,10.1997,10.3783,10.1997,10.3368,65791.949389743,0
+NC.US,D,20140604,000000,10.2667,10.4523,10.1472,10.3921,61061.77613672,0
+NC.US,D,20140605,000000,10.4908,10.6734,10.4316,10.5431,104319.05860286,0
+NC.US,D,20140606,000000,10.5412,10.6429,10.4336,10.5875,87650.009090008,0
+NC.US,D,20140609,000000,10.5392,10.6232,10.3882,10.5214,140187.34452064,0
+NC.US,D,20140610,000000,10.629,10.629,10.4602,10.555,38493.68400597,0
+NC.US,D,20140611,000000,10.4682,10.4682,10.2074,10.2214,66993.231076699,0
+NC.US,D,20140612,000000,10.2608,10.2608,9.97552,10.0091,98122.227775875,0
+NC.US,D,20140613,000000,10.0554,10.163,9.9804,10.0495,57815.479503757,0
+NC.US,D,20140616,000000,9.85501,10.2479,9.85501,10.1827,59231.492824469,0
+NC.US,D,20140617,000000,10.1887,10.2549,10.0841,10.1977,65181.179695616,0
+NC.US,D,20140618,000000,10.1847,10.1847,9.95383,10.17,51200.327144979,0
+NC.US,D,20140619,000000,10.1502,10.1581,9.99224,10.0861,86219.815378387,0
+NC.US,D,20140620,000000,10.1295,10.1453,10.0446,10.0811,167352.92196091,0
+NC.US,D,20140623,000000,9.99423,10.0929,9.80467,9.86785,98597.270871307,0
+NC.US,D,20140624,000000,9.80763,9.97552,9.73951,9.79973,107254.3995209,0
+NC.US,D,20140625,000000,9.74345,9.87772,9.61215,9.82836,89673.753449652,0
+NC.US,D,20140626,000000,9.79677,9.89747,9.78294,9.85996,70561.625160296,0
+NC.US,D,20140627,000000,9.85699,10.1215,9.46701,9.46701,1093043.7760372,0
+NC.US,D,20140630,000000,9.5618,9.74543,9.53416,9.72568,213679.24617365,0
+NC.US,D,20140701,000000,9.71779,10.2361,9.71779,10.1354,102725.79039579,0
+NC.US,D,20140702,000000,10.1867,10.3063,10.1413,10.1502,46829.728089991,0
+NC.US,D,20140703,000000,10.2262,10.2401,10.1502,10.1937,17442.893702421,0
+NC.US,D,20140707,000000,10.1335,10.1957,9.87378,10.0969,118526.79740802,0
+NC.US,D,20140708,000000,10.0426,10.2953,9.93495,10.2667,92111.767800835,0
+NC.US,D,20140709,000000,10.2628,10.3339,9.99822,10.0654,110694.15720125,0
+NC.US,D,20140710,000000,9.89253,10.0791,9.78887,10.0041,111701.97784082,0
+NC.US,D,20140711,000000,10.0465,10.2094,9.99623,10.0495,46992.802585439,0
+NC.US,D,20140714,000000,10.1997,10.2648,10.1078,10.1562,57663.546744024,0
+NC.US,D,20140715,000000,10.1205,10.1235,9.94585,9.99423,36383.84441581,0
+NC.US,D,20140716,000000,10.0278,10.0347,9.84218,9.96557,59602.208758218,0
+NC.US,D,20140717,000000,9.93099,9.93199,9.5233,9.66052,105830.28311966,0
+NC.US,D,20140718,000000,9.62301,9.82244,9.62301,9.76616,93522.716696223,0
+NC.US,D,20140721,000000,9.68323,9.75431,9.6467,9.69114,62467.660606784,0
+NC.US,D,20140722,000000,9.69311,9.8491,9.64275,9.78097,190422.39219878,0
+NC.US,D,20140723,000000,9.77308,9.93099,9.66052,9.8639,90839.584159336,0
+NC.US,D,20140724,000000,9.79677,10.0328,9.75333,9.78689,93630.082513101,0
+NC.US,D,20140725,000000,9.76222,10.0505,9.75333,9.84515,132744.66506385,0
+NC.US,D,20140728,000000,9.66941,10.3477,9.66941,10.1847,162988.40021631,0
+NC.US,D,20140729,000000,10.2479,10.3368,10.1354,10.163,59231.492824469,0
+NC.US,D,20140730,000000,10.1997,10.2194,9.97751,10.0041,131397.52792754,0
+NC.US,D,20140731,000000,9.8027,9.8027,8.95422,9.16777,738894.59040983,0
+NC.US,D,20140801,000000,9.26877,9.82046,9.22513,9.80664,129983.54037697,0
+NC.US,D,20140804,000000,9.71186,9.91128,9.70594,9.77308,166347.12709147,0
+NC.US,D,20140805,000000,9.70297,9.8017,9.59437,9.64077,112283.37386807,0
+NC.US,D,20140806,000000,9.57167,10.0446,9.53416,9.82639,143125.72409387,0
+NC.US,D,20140807,000000,9.82442,9.96557,9.81059,9.92019,110037.8076792,0
+NC.US,D,20140808,000000,9.91623,10.2479,9.91226,10.1808,81907.963657162,0
+NC.US,D,20140811,000000,10.2648,10.6044,10.2441,10.5195,125370.86179147,0
+NC.US,D,20140812,000000,10.3714,10.6092,10.3407,10.4503,129006.10628935,0
+NC.US,D,20140813,000000,10.4543,10.6182,10.3605,10.5036,167567.65359466,0
+NC.US,D,20140814,000000,10.477,10.555,10.2686,10.4256,77395.56069309,0
+NC.US,D,20140815,000000,10.5678,10.5678,10.2796,10.3536,93294.817556623,0
+NC.US,D,20140818,000000,10.4109,10.5678,10.3556,10.5501,101938.77870037,0
+NC.US,D,20140819,000000,10.5768,10.6092,10.4187,10.5323,160647.62283136,0
+NC.US,D,20140820,000000,10.3397,10.5895,10.3397,10.4789,120251.74067352,0
+NC.US,D,20140821,000000,10.5244,10.5748,10.3101,10.474,111848.84617522,0
+NC.US,D,20140822,000000,10.2766,10.6774,10.2766,10.5451,101151.76700495,0
+NC.US,D,20140825,000000,10.6617,10.7436,10.4582,10.5698,127816.97922317,0
+NC.US,D,20140826,000000,10.4336,10.7051,10.4336,10.5471,164447.96759481,0
+NC.US,D,20140827,000000,10.6044,10.6044,10.2074,10.2371,164097.50936236,0
+NC.US,D,20140828,000000,10.0416,10.1759,9.96059,10.1384,112366.43044338,0
+NC.US,D,20140829,000000,10.1542,10.2242,9.91722,10.0416,77630.550028144,0
+NC.US,D,20140902,000000,10.0811,10.1196,9.9586,9.97841,100758.76759978,0
+NC.US,D,20140903,000000,9.86785,10.1403,9.83428,9.84021,96047.839162986,0
+NC.US,D,20140904,000000,9.82244,10.0209,9.67731,9.77208,152681.28179602,0
+NC.US,D,20140905,000000,9.72668,9.98528,9.67928,9.73654,278754.07293745,0
+NC.US,D,20140908,000000,9.71087,9.82639,9.65953,9.75037,166537.54948367,0
+NC.US,D,20140909,000000,9.83428,9.84712,9.66645,9.77011,108228.79495332,0
+NC.US,D,20140910,000000,9.77208,9.80763,9.67731,9.74345,134352.11366182,0
+NC.US,D,20140911,000000,9.91524,9.98339,9.70297,9.90241,77961.763444362,0
+NC.US,D,20140912,000000,9.7474,9.82836,9.7089,9.76419,92598.965517045,0
+NC.US,D,20140915,000000,9.76813,9.84218,9.7089,9.73556,87921.462287397,0
+NC.US,D,20140916,000000,9.82442,10.0219,9.76419,9.84515,72824.410395254,0
+NC.US,D,20140917,000000,9.89155,9.94883,9.66151,9.71976,169276.39069913,0
+NC.US,D,20140918,000000,9.79084,9.80467,9.65756,9.76419,71366.868786882,0
+NC.US,D,20140919,000000,9.77899,10.0624,9.74345,9.8017,200644.42827362,0
+NC.US,D,20140922,000000,9.70495,9.92713,9.69903,9.78689,128908.86932312,0
+NC.US,D,20140923,000000,9.70199,9.78394,9.67731,9.6852,60689.034432842,0
+NC.US,D,20140924,000000,9.67336,9.90044,9.65953,9.79874,193806.44120057,0
+NC.US,D,20140925,000000,9.76222,9.76222,9.50453,9.63189,104015.19308339,0
+NC.US,D,20140926,000000,9.65263,9.84021,9.65263,9.78394,43672.565342738,0
+NC.US,D,20140929,000000,9.71087,9.7948,9.51835,9.6467,181193.99637259,0
+NC.US,D,20140930,000000,9.55192,9.77999,9.5302,9.60227,234602.41295903,0
+NC.US,D,20141001,000000,9.63387,9.84218,9.57464,9.61906,187146.72189893,0
+NC.US,D,20141002,000000,9.80763,9.8649,9.59635,9.75234,91194.093932047,0
+NC.US,D,20141003,000000,9.85601,9.9192,9.5302,9.58154,104298.80090156,0
+NC.US,D,20141006,000000,9.61116,9.89352,9.61116,9.72173,106312.41641055,0
+NC.US,D,20141007,000000,9.70297,9.73358,9.46504,9.49565,138096.74974671,0
+NC.US,D,20141008,000000,9.53316,9.69903,9.28446,9.65953,87209.404086781,0
+NC.US,D,20141009,000000,9.67534,9.67534,9.48676,9.48776,64978.602682639,0
+NC.US,D,20141010,000000,9.42161,9.59932,9.27459,9.28249,109988.17631102,0
+NC.US,D,20141013,000000,9.44628,9.63584,9.1581,9.22799,155650.0479212,0
+NC.US,D,20141014,000000,9.33521,9.83824,9.23955,9.57068,151594.45612139,0
+NC.US,D,20141015,000000,9.37916,9.83527,9.30294,9.76024,155475.83169004,0
+NC.US,D,20141016,000000,9.6467,9.83824,9.52427,9.68125,118430.57332686,0
+NC.US,D,20141017,000000,9.7316,9.96657,9.62005,9.70199,96355.756222712,0
+NC.US,D,20141020,000000,9.58154,9.78887,9.58154,9.75629,77494.823429449,0
+NC.US,D,20141021,000000,9.84712,9.89747,9.66645,9.71482,126154.8348317,0
+NC.US,D,20141022,000000,9.69706,9.8649,9.55587,9.66151,105071.63220607,0
+NC.US,D,20141023,000000,9.49565,10.0515,9.47787,9.96457,179844.83346617,0
+NC.US,D,20141024,000000,10.0051,10.0939,9.80861,10.0604,101465.76137506,0
+NC.US,D,20141027,000000,10.0436,10.2242,9.85996,9.96856,78750.800909909,0
+NC.US,D,20141028,000000,10.0663,10.4217,9.96059,10.3437,153213.04645509,0
+NC.US,D,20141029,000000,10.3358,10.5718,10.2529,10.4266,78938.184646913,0
+NC.US,D,20141030,000000,10.3743,11.0545,9.85206,11.0535,150172.3654903,0
+NC.US,D,20141031,000000,11.2155,11.3863,11.0742,11.3083,205601.48778118,0
+NC.US,D,20141103,000000,11.3863,11.3932,11.0752,11.1888,272764.88354878,0
+NC.US,D,20141104,000000,11.1661,11.5285,10.789,11.489,163969.88584419,0
+NC.US,D,20141105,000000,11.4988,11.7388,11.2895,11.5808,89057.919330201,0
+NC.US,D,20141106,000000,11.482,11.9243,11.3597,11.9006,138056.23434411,0
+NC.US,D,20141107,000000,11.6855,11.96,11.6855,11.9165,86800.198520567,0
+NC.US,D,20141110,000000,11.8374,11.9717,11.7515,11.8799,103086.37747888,0
+NC.US,D,20141111,000000,11.5028,12.0034,11.5028,11.9677,116875.79475226,0
+NC.US,D,20141112,000000,12.1386,12.3054,11.7595,12.2729,143142.94313997,0
+NC.US,D,20141113,000000,12.3361,12.3361,11.7111,11.7368,59774.399219248,0
+NC.US,D,20141114,000000,11.4761,11.7052,11.4742,11.6055,121794.36462735,0
+NC.US,D,20141117,000000,11.6114,11.7111,11.4593,11.48,101775.70420492,0
+NC.US,D,20141118,000000,11.5522,11.6588,11.49,11.5354,70304.352353815,0
+NC.US,D,20141119,000000,11.4436,11.5245,11.2787,11.3557,64444.812253444,0
+NC.US,D,20141120,000000,11.2688,11.5442,11.2688,11.3676,103754.88162171,0
+NC.US,D,20141121,000000,11.5759,11.7052,11.3893,11.4673,70674.055402498,0
+NC.US,D,20141124,000000,11.5364,11.6479,11.4761,11.6401,38216.153498191,0
+NC.US,D,20141125,000000,11.5639,11.5639,11.3477,11.4238,58115.293482964,0
+NC.US,D,20141126,000000,11.3597,11.5285,11.3044,11.5195,59146.410479018,0
+NC.US,D,20141128,000000,11.4346,11.5354,11.254,11.259,30300.456716099,0
+NC.US,D,20141201,000000,11.2254,11.3487,11.1049,11.252,70183.819031093,0
+NC.US,D,20141202,000000,11.4533,11.7624,11.1761,11.7417,77198.048105437,0
+NC.US,D,20141203,000000,11.8819,12.0763,11.8315,11.9697,44875.872799823,0
+NC.US,D,20141204,000000,11.7772,11.9096,11.6638,11.6953,53882.4467968,0
+NC.US,D,20141205,000000,11.6391,11.951,11.6163,11.7802,51404.929928086,0
+NC.US,D,20141208,000000,11.8562,11.8562,11.336,11.4673,64850.979164463,0
+NC.US,D,20141209,000000,11.3902,12.0014,11.1641,11.8277,213699.50387495,0
+NC.US,D,20141210,000000,11.7091,11.9046,11.5916,11.6252,133627.90084043,0
+NC.US,D,20141211,000000,11.6143,11.7487,11.49,11.6242,52318.552256615,0
+NC.US,D,20141212,000000,11.1878,11.4496,11.0605,11.0802,54999.659023371,0
+NC.US,D,20141215,000000,11.3004,11.3004,10.8522,10.86,148134.44073974,0
+NC.US,D,20141216,000000,11.0762,11.4593,10.6617,10.6961,504157.46373718,0
+NC.US,D,20141217,000000,10.7465,10.9569,10.6222,10.8532,170769.38328478,0
+NC.US,D,20141218,000000,10.86,11.0892,10.8137,11.018,112502.15704208,0
+NC.US,D,20141219,000000,10.9736,11.1908,10.8127,11.0535,304267.6348369,0
+NC.US,D,20141222,000000,10.9342,11.1177,10.9006,11.0535,108686.61900265,0
+NC.US,D,20141223,000000,11.0545,11.1731,10.8413,11.0535,70230.411744078,0
+NC.US,D,20141224,000000,11.1129,11.2065,10.9855,11.0289,42140.070239564,0
+NC.US,D,20141226,000000,11.0091,11.4593,10.8294,11.3409,67154.279802016,0
+NC.US,D,20141229,000000,11.5522,11.5719,11.3666,11.5265,58548.808290735,0
+NC.US,D,20141230,000000,11.4317,11.6252,11.4277,11.5107,27977.911262312,0
+NC.US,D,20141231,000000,11.7022,11.7022,11.5117,11.5117,37026.013546948,0
+NC.US,D,20150102,000000,11.4277,11.7328,10.8887,11.0437,78685.976265756,0
+NC.US,D,20150105,000000,11.02,11.2885,10.6981,10.7198,131353.97386976,0
+NC.US,D,20150106,000000,10.6864,11.1997,10.4336,10.5648,190636.11094747,0
+NC.US,D,20150107,000000,10.5935,11.2185,10.5599,11.1878,86589.51842707,0
+NC.US,D,20150108,000000,11.1197,11.4742,11.1197,11.2688,93110.472474814,0
+NC.US,D,20150109,000000,11.2017,11.5265,11.1474,11.4426,123030.08440651,0
+NC.US,D,20150112,000000,11.4693,11.6953,11.1809,11.5175,102786.56349968,0
+NC.US,D,20150113,000000,11.5866,11.8277,10.8047,10.9233,191832.32820911,0
+NC.US,D,20150114,000000,10.7198,11.5492,10.7198,11.095,151575.21130516,0
+NC.US,D,20150115,000000,11.1494,11.2085,10.6469,10.941,201123.52290931,0
+NC.US,D,20150116,000000,10.8581,11.5117,10.8304,11.486,92889.663530668,0
+NC.US,D,20150120,000000,11.4317,11.4406,11.02,11.0892,114224.06165239,0
+NC.US,D,20150121,000000,11.1217,11.2283,10.8037,10.9459,132133.89536972,0
+NC.US,D,20150122,000000,11.0862,11.4958,10.9647,11.3685,91194.093932047,0
+NC.US,D,20150123,000000,11.2797,11.4346,11.1533,11.2757,56101.677973967,0
+NC.US,D,20150126,000000,11.1601,11.4949,11.1601,11.406,50618.931117734,0
+NC.US,D,20150127,000000,11.41,11.6618,11.1928,11.2352,59181.86145629,0
+NC.US,D,20150128,000000,11.1474,11.49,10.7288,10.8008,168527.86863618,0
+NC.US,D,20150129,000000,10.9173,11.25,10.8008,11.2145,101071.74908483,0
+NC.US,D,20150130,000000,11.097,11.25,10.6744,10.6774,116629.66368149,0
+NC.US,D,20150202,000000,10.8037,10.9084,10.473,10.8877,82700.039777903,0
+NC.US,D,20150203,000000,10.941,11.5522,10.8532,11.336,64404.296850848,0
+NC.US,D,20150204,000000,11.3685,11.4011,10.9589,11.3093,203290.08406311,0
+NC.US,D,20150205,000000,11.3389,11.6193,11.3389,11.5492,68190.461223396,0
+NC.US,D,20150206,000000,11.3468,11.6361,11.3468,11.4553,53838.89273901,0
+NC.US,D,20150209,000000,11.6638,11.7052,11.5117,11.5225,32030.464406926,0
+NC.US,D,20150210,000000,11.3251,11.6944,11.2065,11.493,132039.69705869,0
+NC.US,D,20150211,000000,11.5137,11.7141,11.2125,11.2145,49358.902097014,0
+NC.US,D,20150212,000000,11.2757,11.2757,11.1247,11.1601,24138.063981325,0
+NC.US,D,20150213,000000,11.2451,11.2481,10.9943,11.0892,50422.431415146,0
+NC.US,D,20150217,000000,10.9666,11.2954,10.9647,11.0496,70786.485644702,0
+NC.US,D,20150218,000000,11.0545,11.1089,10.8966,10.9569,114989.80276144,0
+NC.US,D,20150219,000000,10.9569,11.0722,10.6676,11.0545,47476.961646454,0
+NC.US,D,20150220,000000,11.0742,11.1533,10.8551,10.9943,155296.55103356,0
+NC.US,D,20150223,000000,10.9806,10.9806,10.6469,10.7574,34258.811549677,0
+NC.US,D,20150224,000000,10.86,11.0279,10.8284,10.8837,34241.592503574,0
+NC.US,D,20150225,000000,10.7525,11.2283,10.7525,10.9569,50363.684081382,0
+NC.US,D,20150226,000000,11.0308,11.1721,10.8453,11.0705,52169.658152076,0
+NC.US,D,20150227,000000,11.0003,11.1988,10.796,10.8827,120493.82020403,0
+NC.US,D,20150302,000000,10.9282,11.2954,10.8887,11.2264,64161.204435274,0
+NC.US,D,20150303,000000,11.0645,11.2264,11.0645,11.0852,31302.200045271,0
+NC.US,D,20150304,000000,11.1434,11.1751,10.9786,11.0388,38483.555155321,0
+NC.US,D,20150305,000000,11.1286,11.1771,10.8986,10.9342,31302.200045271,0
+NC.US,D,20150306,000000,10.8808,11.2204,10.5609,10.5698,100077.09595111,0
+NC.US,D,20150309,000000,10.3832,10.6617,10.3437,10.4049,59529.281033546,0
+NC.US,D,20150310,000000,10.1749,10.6063,10.1562,10.4385,67748.843335105,0
+NC.US,D,20150311,000000,10.326,10.4158,9.91722,10.0041,114961.44197963,0
+NC.US,D,20150312,000000,10.0228,10.0761,9.43542,9.52033,90843.635699596,0
+NC.US,D,20150313,000000,9.59537,9.84613,9.49663,9.76024,196557.43703681,0
+NC.US,D,20150316,000000,9.8481,10.3743,9.8481,10.2174,124201.99242658,0
+NC.US,D,20150317,000000,10.1108,10.5116,10.1108,10.2658,116495.96285293,0
+NC.US,D,20150318,000000,10.3437,10.5599,10.0929,10.474,118555.15818984,0
+NC.US,D,20150319,000000,10.5313,10.5313,10.322,10.4701,91351.091117105,0
+NC.US,D,20150320,000000,10.4849,11.1039,10.1384,10.6162,573770.01559168,0
+NC.US,D,20150323,000000,10.6162,10.7525,10.5629,10.6202,131382.33465158,0
+NC.US,D,20150324,000000,10.6142,10.8274,10.6142,10.6497,95968.834127925,0
+NC.US,D,20150325,000000,10.6497,10.8492,10.477,10.4789,102636.65651007,0
+NC.US,D,20150326,000000,10.5036,10.5165,10.2598,10.2618,53383.094459811,0
+NC.US,D,20150327,000000,10.2736,10.2826,10.0634,10.163,88788.49190294,0
+NC.US,D,20150330,000000,9.97453,10.4405,9.97453,10.3724,147293.74613589,0
+NC.US,D,20150331,000000,10.2421,10.4513,10.167,10.325,100700.02026601,0
+NC.US,D,20150401,000000,10.1887,10.4622,9.97254,10.3852,178599.99772142,0
+NC.US,D,20150402,000000,10.3309,10.5096,10.2469,10.2943,78014.433467736,0
+NC.US,D,20150406,000000,10.2923,10.4139,10.1977,10.2736,129844.77512307,0
+NC.US,D,20150407,000000,10.2716,10.4158,10.0485,10.1205,172156.0229386,0
+NC.US,D,20150408,000000,10.1847,10.3023,10.0634,10.1492,132930.02303072,0
+NC.US,D,20150409,000000,10.2174,10.2174,9.83626,9.97652,69606.474544108,0
+NC.US,D,20150410,000000,9.95661,10.1285,9.78887,9.85501,133434.43979304,0
+NC.US,D,20150413,000000,9.8017,9.89253,9.73654,9.84613,110341.67319867,0
+NC.US,D,20150414,000000,9.83527,9.88562,9.74839,9.75431,84679.217194694,0
+NC.US,D,20150415,000000,9.76419,9.88661,9.73654,9.81553,116143.47885034,0
+NC.US,D,20150416,000000,9.68225,9.76616,9.68225,9.70297,62775.577666509,0
+NC.US,D,20150417,000000,9.62301,9.65163,9.45122,9.52823,155501.15381667,0
+NC.US,D,20150420,000000,9.60523,9.91425,9.59141,9.83527,157893.58833993,0
+NC.US,D,20150421,000000,9.80763,9.93495,9.66645,9.75234,80601.341923458,0
+NC.US,D,20150422,000000,9.7711,9.89055,9.74839,9.77405,181574.84115699,0
+NC.US,D,20150423,000000,9.70495,9.9093,9.5223,9.88365,160133.07721839,0
+NC.US,D,20150424,000000,9.84613,10.0238,9.73851,9.7711,105835.34754499,0
+NC.US,D,20150427,000000,9.73556,9.91226,9.73556,9.84218,85711.347075813,0
+NC.US,D,20150428,000000,9.81553,10.1088,9.74543,9.90438,270456.5184859,0
+NC.US,D,20150429,000000,9.92713,10.1808,9.7711,9.89055,84679.217194694,0
+NC.US,D,20150430,000000,9.82342,10.1147,9.37916,9.54403,189886.57599946,0
+NC.US,D,20150501,000000,9.62894,9.81849,9.53613,9.68323,68256.298752613,0
+NC.US,D,20150504,000000,9.79578,9.84613,9.57364,9.67632,92372.079262511,0
+NC.US,D,20150505,000000,9.61412,9.66842,9.3598,9.4295,131898.90603467,0
+NC.US,D,20150506,000000,9.66842,10.322,9.54403,10.1997,264014.56947322,0
+NC.US,D,20150507,000000,10.1364,11.1286,10.1364,11.1227,166805.96402587,0
+NC.US,D,20150508,000000,11.3093,11.4297,10.7386,11.2135,204255.36352995,0
+NC.US,D,20150511,000000,11.258,11.3507,11.1039,11.2827,164230.19730587,0
+NC.US,D,20150512,000000,11.338,11.338,10.9963,11.024,143267.52800296,0
+NC.US,D,20150513,000000,10.8887,11.3004,10.8887,11.093,109309.54331755,0
+NC.US,D,20150514,000000,11.1948,11.561,11.1059,11.4703,83144.696321389,0
+NC.US,D,20150515,000000,11.48,11.8494,11.3853,11.6479,108141.68683773,0
+NC.US,D,20150518,000000,11.5185,11.8878,11.5117,11.8207,84165.684466796,0
+NC.US,D,20150519,000000,12.0024,12.0024,11.8345,11.9313,49784.313824267,0
+NC.US,D,20150520,000000,11.8315,11.8315,11.408,11.5107,72368.612116055,0
+NC.US,D,20150521,000000,11.408,11.8918,11.408,11.7487,133434.43979304,0
+NC.US,D,20150522,000000,11.5117,11.7437,11.4169,11.4524,73393.651801721,0
+NC.US,D,20150526,000000,11.4533,11.7733,11.3636,11.6608,469964.48971672,0
+NC.US,D,20150527,000000,11.7743,11.8128,11.561,11.7131,50289.743471646,0
+NC.US,D,20150528,000000,11.7437,11.7674,11.4287,11.5818,52304.371865706,0
+NC.US,D,20150529,000000,11.3468,11.6301,11.0912,11.1988,52120.026783897,0
+NC.US,D,20150601,000000,11.1326,11.4001,11.1069,11.3942,59924.306208852,0
+NC.US,D,20150602,000000,11.2619,11.6528,11.2619,11.5629,67457.132436418,0
+NC.US,D,20150603,000000,11.5946,11.874,11.4673,11.7378,142050.04015496,0
+NC.US,D,20150604,000000,11.6183,11.6281,11.4229,11.5472,43434.53735249,0
+NC.US,D,20150605,000000,11.4396,11.7812,11.4396,11.6134,61827.517245774,0
+NC.US,D,20150608,000000,11.5789,11.7891,11.49,11.6972,172709.05818403,0
+NC.US,D,20150609,000000,11.7585,11.7585,11.49,11.5669,90107.268257423,0
+NC.US,D,20150610,000000,11.6439,11.9145,11.5245,11.8444,81097.655605252,0
+NC.US,D,20150611,000000,11.7802,11.9343,11.7328,11.8484,92156.33474369,0
+NC.US,D,20150612,000000,11.8809,11.9233,11.6608,11.8,80740.107177347,0
+NC.US,D,20150615,000000,11.7605,11.7605,11.5472,11.6321,86865.02316472,0
+NC.US,D,20150616,000000,11.4693,11.7358,11.4693,11.6745,113435.02418684,0
+NC.US,D,20150617,000000,11.6608,11.6972,11.5117,11.6262,115477.00047765,0
+NC.US,D,20150618,000000,11.6281,11.6439,11.5472,11.6213,128767.06541403,0
+NC.US,D,20150619,000000,11.6439,11.6439,11.4543,11.642,183434.49813612,0
+NC.US,D,20150622,000000,11.7161,11.8986,11.6321,11.8839,111395.07366616,0
+NC.US,D,20150623,000000,11.7427,11.8394,11.5669,11.8049,148113.17015337,0
+NC.US,D,20150624,000000,11.8287,11.8287,11.5986,11.7072,74092.542496493,0
+NC.US,D,20150625,000000,11.7121,11.8177,11.5629,11.7802,108325.01903448,0
+NC.US,D,20150626,000000,11.7427,12.2215,11.7358,12.2038,342345.0230812,0
+NC.US,D,20150629,000000,12.1475,12.3212,11.9638,12.0212,60298.060797795,0
+NC.US,D,20150630,000000,12.1336,12.1336,11.8394,11.8938,85999.006434241,0
+NC.US,D,20150701,000000,11.951,12.0763,11.8,11.9619,44963.99380047,0
+NC.US,D,20150702,000000,11.9638,12.0102,11.5749,11.6775,77664.98812035,0
+NC.US,D,20150706,000000,11.6281,11.8049,11.6281,11.7634,60806.529100369,0
+NC.US,D,20150707,000000,11.8207,11.8207,11.5077,11.6479,81238.446629271,0
+NC.US,D,20150708,000000,11.642,11.6548,11.332,11.3714,65403.001524826,0
+NC.US,D,20150709,000000,11.407,11.4949,11.3784,11.3981,71540.072132977,0
+NC.US,D,20150710,000000,11.4001,11.6262,11.4001,11.4514,91974.01543201,0
+NC.US,D,20150713,000000,11.6252,11.7921,11.4693,11.5077,73077.631661476,0
+NC.US,D,20150714,000000,11.5452,11.7042,11.3694,11.642,100258.40237772,0
+NC.US,D,20150715,000000,11.6094,11.8611,11.4346,11.6795,129029.40264584,0
+NC.US,D,20150716,000000,11.8651,11.8651,11.5432,11.6006,117518.97676846,0
+NC.US,D,20150717,000000,11.561,11.6706,11.3676,11.4543,75628.076254862,0
+NC.US,D,20150720,000000,11.3784,11.484,11.2915,11.334,51607.506941063,0
+NC.US,D,20150721,000000,11.1948,11.2935,10.7061,10.9459,150735.52958637,0
+NC.US,D,20150722,000000,10.9676,11.1434,10.785,11.019,103219.06542239,0
+NC.US,D,20150723,000000,11.1069,11.1069,10.6656,10.7208,87886.011310125,0
+NC.US,D,20150724,000000,10.7436,10.792,10.3556,10.4899,113945.51825954,0
+NC.US,D,20150727,000000,10.3487,10.4859,10.3487,10.4069,48544.542504845,0
+NC.US,D,20150728,000000,10.5086,10.5372,10.3319,10.4089,85325.437866091,0
+NC.US,D,20150729,000000,10.4375,10.4375,10.2311,10.3013,75114.543526964,0
+NC.US,D,20150730,000000,10.2973,10.3595,10.1779,10.2401,84305.46260575,0
+NC.US,D,20150731,000000,10.3101,10.3595,9.83922,9.93595,200819.65738985,0
+NC.US,D,20150803,000000,9.88365,10.1749,9.78689,10.1285,130542.65293278,0
+NC.US,D,20150804,000000,10.0771,10.4207,9.88365,10.1542,143065.96387505,0
+NC.US,D,20150805,000000,9.9814,10.7061,9.71679,10.4089,137963.04891814,0
+NC.US,D,20150806,000000,10.4809,10.6951,10.3487,10.5925,116336.93989775,0
+NC.US,D,20150807,000000,10.5056,10.6092,10.1907,10.2311,97090.097894756,0
+NC.US,D,20150810,000000,10.3073,10.5343,10.3073,10.4789,121106.61566829,0
+NC.US,D,20150811,000000,10.396,10.5531,10.3063,10.4148,161108.48553588,0
+NC.US,D,20150812,000000,10.316,10.557,10.316,10.4415,124664.88090124,0
+NC.US,D,20150813,000000,10.5511,10.5511,10.3832,10.4503,109343.98140976,0
+NC.US,D,20150814,000000,10.4899,10.5451,10.4365,10.4879,90958.091711928,0
+NC.US,D,20150817,000000,10.4691,10.8581,10.4395,10.8057,138979.98552329,0
+NC.US,D,20150818,000000,10.8127,10.9223,10.476,10.4918,98113.111810291,0
+NC.US,D,20150819,000000,10.476,10.5816,10.3319,10.5006,47524.567244504,0
+NC.US,D,20150820,000000,10.314,10.5283,10.314,10.3684,47524.567244504,0
+NC.US,D,20150821,000000,9.8639,10.322,9.8639,10.09,110885.59247852,0
+NC.US,D,20150824,000000,9.68717,10.2401,9.68717,9.77208,106781.3821956,0
+NC.US,D,20150825,000000,9.89747,10.1098,9.58549,9.65361,76128.441476916,0
+NC.US,D,20150826,000000,9.54303,10.169,9.48281,10.1008,231477.66253385,0
+NC.US,D,20150827,000000,10.1907,10.3417,9.89747,10.2194,95036.979868228,0
+NC.US,D,20150828,000000,10.3053,10.6547,10.2301,10.3872,243014.42342291,0
+NC.US,D,20150831,000000,10.3053,10.556,9.99324,10.3536,93547.02593778,0
+NC.US,D,20150901,000000,10.2272,10.4019,10.1492,10.2007,106261.7721573,0
+NC.US,D,20150902,000000,10.4089,10.4089,10.2054,10.3812,44745.210626454,0
+NC.US,D,20150903,000000,10.5431,10.5541,10.398,10.4139,98126.279316134,0
+NC.US,D,20150904,000000,10.398,10.5481,10.3872,10.4612,42719.440496679,0
+NC.US,D,20150908,000000,10.631,10.6834,10.4918,10.5511,89991.799360026,0
+NC.US,D,20150909,000000,10.6232,10.7406,10.4356,10.4899,126085.95864728,0
+NC.US,D,20150910,000000,10.3605,10.5718,10.2301,10.3437,122267.38195265,0
+NC.US,D,20150911,000000,10.313,10.5491,10.313,10.4612,126592.40117972,0
+NC.US,D,20150914,000000,10.473,10.5392,10.2469,10.3674,153537.16967585,0
+NC.US,D,20150915,000000,10.4543,10.5234,10.2766,10.5135,160657.75168201,0
+NC.US,D,20150916,000000,10.3309,10.5885,10.2272,10.5511,98627.657423254,0
+NC.US,D,20150917,000000,10.5481,10.7584,10.4612,10.5026,166270.14782655,0
+NC.US,D,20150918,000000,10.3852,10.6212,10.2578,10.3013,158623.87847172,0
+NC.US,D,20150921,000000,10.4089,10.4463,10.1867,10.2401,75245.205700334,0
+NC.US,D,20150922,000000,10.1887,10.2272,10.1157,10.1847,72696.786877079,0
+NC.US,D,20150923,000000,10.2746,10.3457,10.165,10.1937,55920.371547353,0
+NC.US,D,20150924,000000,9.99025,10.2224,9.96159,10.167,69586.21684281,0
+NC.US,D,20150925,000000,10.2469,10.2469,9.78689,9.8491,194717.0248739,0
+NC.US,D,20150928,000000,9.83329,9.86983,9.2971,9.36661,143342.48149776,0
+NC.US,D,20150929,000000,9.34312,9.5776,9.30007,9.39494,132185.55250803,0
+NC.US,D,20150930,000000,9.42653,9.45715,9.30381,9.35288,122523.64187407,0
+NC.US,D,20151001,000000,9.34312,9.35288,9.14763,9.24438,57450.840880398,0
+NC.US,D,20151002,000000,9.20183,9.20183,8.88482,9.10913,54900.396287012,0
+NC.US,D,20151005,000000,9.20864,9.50453,9.20864,9.2669,65024.182510558,0
+NC.US,D,20151006,000000,9.28921,9.3598,9.07971,9.13884,119478.90936902,0
+NC.US,D,20151007,000000,9.22118,9.46801,9.10261,9.38705,491620.98528907,0
+NC.US,D,20151008,000000,9.42259,9.83626,9.38408,9.80961,118458.93410868,0
+NC.US,D,20151009,000000,9.84415,10.0021,9.84218,9.91028,28463.083208393,0
+NC.US,D,20151012,000000,9.95383,9.95661,9.72173,9.79775,88115.936219855,0
+NC.US,D,20151013,000000,9.76813,9.8718,9.76024,9.82145,31523.008989417,0
+NC.US,D,20151014,000000,9.88858,9.88858,9.60623,9.63189,38645.616765703,0
+NC.US,D,20151015,000000,9.62104,9.8718,9.58648,9.80664,67109.712859161,0
+NC.US,D,20151016,000000,9.80367,9.81158,9.5618,9.64177,65078.878304062,0
+NC.US,D,20151019,000000,9.71186,9.71186,9.53909,9.57957,38905.928227379,0
+NC.US,D,20151020,000000,9.65756,9.65756,9.39296,9.44431,34359.087171101,0
+NC.US,D,20151021,000000,9.34312,9.39296,9.08158,9.0884,78803.470933283,0
+NC.US,D,20151022,000000,9.12354,9.1971,8.95324,9.08258,98126.279316134,0
+NC.US,D,20151023,000000,9.17448,9.22799,8.88946,8.92243,131677.08420546,0
+NC.US,D,20151026,000000,8.95522,9.0425,8.80188,8.83447,144889.15699185,0
+NC.US,D,20151027,000000,8.7779,8.81601,8.60552,8.6694,112868.82143556,0
+NC.US,D,20151028,000000,8.64037,9.18702,8.63385,9.03212,78293.989745644,0
+NC.US,D,20151029,000000,8.91968,8.91968,8.55033,8.81235,104730.2899392,0
+NC.US,D,20151030,000000,8.76733,9.0102,8.76733,8.81768,111841.75597977,0
+NC.US,D,20151102,000000,8.80584,9.08258,8.80584,9.05019,58343.192622563,0
+NC.US,D,20151103,000000,9.01505,9.31073,9.01505,9.13884,123036.16171691,0
+NC.US,D,20151104,000000,9.30381,9.30381,8.93646,9.13125,140423.34674076,0
+NC.US,D,20151105,000000,9.22118,9.40778,9.03873,9.27756,119478.90936902,0
+NC.US,D,20151106,000000,9.24735,9.30381,9.13884,9.29415,95586.976458462,0
+NC.US,D,20151109,000000,9.3284,9.3284,8.91108,8.93922,93383.951442333,0
+NC.US,D,20151110,000000,8.89973,9.34312,8.89973,9.26877,126592.40117972,0
+NC.US,D,20151111,000000,9.34312,9.53909,8.89133,8.96538,171328.49584059,0
+NC.US,D,20151112,000000,8.93083,8.93083,8.60917,8.65754,84395.609376525,0
+NC.US,D,20151113,000000,8.60552,8.70544,8.41596,8.42405,47277.423288671,0
+NC.US,D,20151116,000000,8.50313,8.50313,8.15107,8.18256,79817.368883235,0
+NC.US,D,20151117,000000,8.27675,8.30469,8.12087,8.15107,143374.89381984,0
+NC.US,D,20151118,000000,8.31219,8.5754,8.18415,8.53799,95586.976458462,0
+NC.US,D,20151119,000000,8.62675,8.64037,8.27863,8.38723,80331.914496198,0
+NC.US,D,20151120,000000,8.49514,8.61826,8.42218,8.46986,58459.674405025,0
+NC.US,D,20151123,000000,8.52663,8.52663,8.31793,8.33816,45249.627388767,0
+NC.US,D,20151124,000000,8.43047,8.43047,8.2887,8.39483,22371.592428162,0
+NC.US,D,20151125,000000,8.33816,8.5754,8.1726,8.44025,57450.840880398,0
+NC.US,D,20151127,000000,8.45643,8.73386,8.45643,8.62862,47094.091091927,0
+NC.US,D,20151130,000000,8.45476,8.58646,8.31209,8.36314,77305.413922315,0
+NC.US,D,20151201,000000,8.33797,8.40499,8.23302,8.36106,34051.170111375,0
+NC.US,D,20151202,000000,8.36106,8.41468,8.36106,8.37726,16578.902742072,0
+NC.US,D,20151203,000000,8.37529,8.42258,8.2188,8.24882,72778.830567334,0
+NC.US,D,20151204,000000,8.29433,8.51755,8.13577,8.3971,63161.486876231,0
+NC.US,D,20151207,000000,8.51587,8.51587,8.31209,8.35159,115206.56016533,0
+NC.US,D,20151208,000000,8.19135,8.26026,8.15758,8.25473,38857.309744265,0
+NC.US,D,20151209,000000,8.15374,8.2188,7.99725,8.01117,49518.937937267,0
+NC.US,D,20151210,000000,8.1175,8.41468,8.10447,8.37726,93483.214178692,0
+NC.US,D,20151211,000000,8.23302,8.39325,8.14762,8.17734,84891.92305832,0
+NC.US,D,20151214,000000,8.14387,8.26432,7.9239,8.07417,81499.770976013,0
+NC.US,D,20151215,000000,8.05877,8.11405,8.0171,8.10654,65181.179695616,0
+NC.US,D,20151216,000000,8.26629,8.38931,8.17141,8.33944,72258.207643983,0
+NC.US,D,20151217,000000,8.23844,8.49424,8.22482,8.34764,200597.83556064,0
+NC.US,D,20151218,000000,8.28417,8.32178,8.03112,8.03112,131882.69987363,0
+NC.US,D,20151221,000000,8.11405,8.20498,8.0945,8.19501,84386.493410941,0
+NC.US,D,20151222,000000,8.19501,8.3043,8.06478,8.14979,143252.33472699,0
+NC.US,D,20151223,000000,8.02303,8.58646,8.02303,8.57076,78318.298987202,0
+NC.US,D,20151224,000000,8.63849,8.63849,8.38545,8.53739,37643.873436529,0
+NC.US,D,20151228,000000,8.51755,8.69023,8.42455,8.61084,120566.74792871,0
+NC.US,D,20151229,000000,8.68559,8.80662,8.5993,8.67196,75402.202885392,0
+NC.US,D,20151230,000000,8.69585,8.7696,8.5063,8.68559,82093.321624037,0
+NC.US,D,20151231,000000,8.69842,8.76022,8.33944,8.35159,147053.69237551,0
+NC.US,D,20160104,000000,8.24496,8.50975,8.06478,8.40302,188797.7245547,0
+NC.US,D,20160105,000000,8.49761,8.73386,8.4366,8.71017,126522.51211025,0
+NC.US,D,20160106,000000,8.63029,8.7779,8.55911,8.66743,187060.62666842,0
+NC.US,D,20160107,000000,8.44064,8.60028,8.35159,8.49594,174230.41155149,0
+NC.US,D,20160108,000000,8.46839,8.52584,8.35159,8.37331,110622.24236164,0
+NC.US,D,20160111,000000,8.36521,8.42564,8.24496,8.36106,118623.02148919,0
+NC.US,D,20160112,000000,8.46,8.52861,8.41635,8.50975,107414.43536115,0
+NC.US,D,20160113,000000,8.39887,8.65202,8.25108,8.36314,170636.69534127,0
+NC.US,D,20160114,000000,8.39917,8.87178,8.39917,8.79459,200815.60584958,0
+NC.US,D,20160115,000000,8.53225,8.83743,8.5141,8.80662,210802.65258937,0
+NC.US,D,20160119,000000,8.84849,8.84849,8.48803,8.6063,176851.75809942,0
+NC.US,D,20160120,000000,8.45071,9.02728,8.38121,9.02067,228197.94069375,0
+NC.US,D,20160121,000000,9.06736,9.14467,8.87742,8.93171,151456.70375257,0
+NC.US,D,20160122,000000,9.08929,9.19414,8.90852,9.06736,109110.00495977,0
+NC.US,D,20160125,000000,8.94583,9.07112,8.77346,8.88215,88779.375937356,0
+NC.US,D,20160126,000000,9.06065,9.20964,9.00359,9.12551,95460.365825352,0
+NC.US,D,20160127,000000,9.13984,9.19897,8.9476,8.95324,113144.32617321,0
+NC.US,D,20160128,000000,9.1111,9.24438,8.99323,9.09876,99663.838844633,0
+NC.US,D,20160129,000000,9.27459,9.45813,9.26393,9.41963,123436.25131753,0
+NC.US,D,20160201,000000,9.26186,9.63782,9.12176,9.47294,131223.31169638,0
+NC.US,D,20160202,000000,9.42161,9.5381,9.20964,9.26393,80367.365473468,0
+NC.US,D,20160203,000000,9.32446,9.32446,8.76308,8.99994,203170.56362545,0
+NC.US,D,20160204,000000,9.00181,9.20282,9.00181,9.13815,65165.986419643,0
+NC.US,D,20160205,000000,9.13815,9.13815,8.91374,8.91671,110993.97118046,0
+NC.US,D,20160208,000000,8.91029,9.11397,8.80188,9.06539,101151.76700495,0
+NC.US,D,20160209,000000,9.05503,9.19512,8.92984,9.05118,140701.8901336,0
+NC.US,D,20160210,000000,9.15148,9.15909,8.85312,8.86339,101887.12156206,0
+NC.US,D,20160211,000000,8.78066,8.91374,8.78066,8.86162,129144.87154324,0
+NC.US,D,20160212,000000,8.86724,9.58746,8.84849,9.27272,228021.69869245,0
+NC.US,D,20160216,000000,9.41074,9.41074,9.04061,9.15909,75228.999539297,0
+NC.US,D,20160217,000000,9.23866,9.47492,9.23866,9.35782,57932.974171284,0
+NC.US,D,20160218,000000,9.30194,9.64374,9.16392,9.51244,143730.41647761,0
+NC.US,D,20160219,000000,9.48084,9.65756,9.39002,9.55784,68043.592888987,0
+NC.US,D,20160222,000000,9.69409,9.92416,9.58154,9.84415,152060.38325124,0
+NC.US,D,20160223,000000,9.79183,10.0663,9.66645,9.79874,104234.98914247,0
+NC.US,D,20160224,000000,9.66151,10.0505,9.66151,10.0436,71948.264814127,0
+NC.US,D,20160225,000000,10.0969,10.1167,10.0436,10.1127,52280.062624148,0
+NC.US,D,20160226,000000,10.2044,10.2441,9.93001,10.0959,87777.632608183,0
+NC.US,D,20160229,000000,10.1137,10.2361,9.76813,9.82836,100700.02026601,0
+NC.US,D,20160301,000000,9.94784,10.2441,9.86292,10.1571,55651.957005158,0
+NC.US,D,20160302,000000,10.0455,10.3437,9.95383,10.2786,87583.158675725,0
+NC.US,D,20160303,000000,10.2459,10.2459,9.24635,9.69903,305982.44925175,0
+NC.US,D,20160304,000000,9.68422,9.68422,9.50058,9.59734,89395.210056807,0
+NC.US,D,20160307,000000,9.56278,9.60029,9.48776,9.54896,114224.06165239,0
+NC.US,D,20160308,000000,9.47195,9.60129,9.46998,9.52427,109267.00214483,0
+NC.US,D,20160309,000000,9.71582,9.71582,9.40185,9.52921,105234.70670151,0
+NC.US,D,20160310,000000,9.54896,10.0288,9.42753,10.0268,112802.98390635,0
+NC.US,D,20160311,000000,10.0604,10.4622,9.86785,10.4365,97454.736518114,0
+NC.US,D,20160314,000000,10.4316,10.5086,10.2421,10.4266,113934.37652383,0
+NC.US,D,20160315,000000,10.3882,10.8433,10.3882,10.7061,144349.28925226,0
+NC.US,D,20160316,000000,10.6734,10.9035,10.3635,10.8817,166343.07555122,0
+NC.US,D,20160317,000000,10.9094,10.9312,10.5875,10.6409,183617.83033286,0
+NC.US,D,20160318,000000,10.7021,11.2747,10.7021,11.1878,428444.30513686,0
+NC.US,D,20160321,000000,11.2431,11.2431,10.8769,10.9322,108029.25659554,0
+NC.US,D,20160322,000000,10.8413,11.2175,10.6686,11.1731,160070.27834438,0
+NC.US,D,20160323,000000,11.2007,11.2609,11.0486,11.0912,112205.38171807,0
+NC.US,D,20160324,000000,11.1139,11.2609,11.0408,11.1681,112068.6422343,0
+NC.US,D,20160328,000000,11.1838,11.3161,11.1681,11.2471,133815.28457744,0
+NC.US,D,20160329,000000,11.2777,11.2777,11.1454,11.2333,187565.04343073,0
+NC.US,D,20160330,000000,11.2342,11.5876,11.1434,11.4524,154131.73320894,0
+NC.US,D,20160331,000000,11.4436,11.493,11.3764,11.4238,173574.06202944,0
+NC.US,D,20160401,000000,11.3468,11.5354,11.3389,11.4496,144643.02592107,0
+NC.US,D,20160404,000000,11.4693,11.5354,11.41,11.478,141876.83680887,0
+NC.US,D,20160405,000000,11.408,11.5245,11.335,11.5147,114940.17139327,0
+NC.US,D,20160406,000000,11.5275,11.6628,11.338,11.6508,96056.955128571,0
+NC.US,D,20160407,000000,11.6262,11.6805,11.4673,11.5324,171571.58825616,0
+NC.US,D,20160408,000000,11.5639,11.6193,11.4406,11.5166,72206.550505673,0
+NC.US,D,20160411,000000,11.5166,11.6538,11.4543,11.5008,125711.19117327,0
+NC.US,D,20160412,000000,11.4673,11.7871,11.4673,11.718,100041.64497384,0
+NC.US,D,20160413,000000,11.7427,11.8354,11.6006,11.6489,119005.89204372,0
+NC.US,D,20160414,000000,11.6381,11.6381,11.4693,11.5185,115451.67835103,0
+NC.US,D,20160415,000000,11.5245,11.6628,11.4258,11.6578,79137.723004695,0
+NC.US,D,20160418,000000,11.6213,11.876,11.6213,11.7457,182719.40128031,0
+NC.US,D,20160419,000000,11.797,11.8306,11.5245,11.7072,113919.18324785,0
+NC.US,D,20160420,000000,11.7388,11.8681,11.6252,11.8325,289662.84508629,0
+NC.US,D,20160421,000000,11.8464,12.1919,11.8354,12.1288,195517.20407516,0
+NC.US,D,20160422,000000,12.0833,12.0971,11.8641,11.8799,58699.728165403,0
+NC.US,D,20160425,000000,11.8878,11.9925,11.7535,11.9086,78648.499518355,0
+NC.US,D,20160426,000000,11.9807,12.11,11.8878,11.96,157870.29198344,0
+NC.US,D,20160427,000000,11.9213,12.1326,11.7437,11.9944,81803.636495479,0
+NC.US,D,20160428,000000,11.9846,11.9846,11.7407,11.7832,98079.68660315,0
+NC.US,D,20160429,000000,11.7515,11.8986,11.561,11.8394,71102.505784946,0
+NC.US,D,20160502,000000,11.8354,12.0369,11.8267,11.951,104059.76002624,0
+NC.US,D,20160503,000000,11.9106,12.0102,11.7338,11.8108,73767.406390664,0
+NC.US,D,20160504,000000,11.7763,11.9353,11.6193,11.7792,89784.157921725,0
+NC.US,D,20160505,000000,11.7358,11.7358,10.9953,11.1701,143839.80806462,0
+NC.US,D,20160506,000000,11.1286,11.5542,11.0605,11.4643,70017.705880452,0
+NC.US,D,20160509,000000,11.4643,11.6648,11.0713,11.1069,68755.651089602,0
+NC.US,D,20160510,000000,11.093,11.2115,11.0535,11.0752,70634.552884969,0
+NC.US,D,20160511,000000,11.1326,11.1414,10.7505,10.7703,105186.0882184,0
+NC.US,D,20160512,000000,10.7416,10.7416,10.4455,10.4642,85935.194675154,0
+NC.US,D,20160513,000000,10.4682,10.473,10.0998,10.1512,152394.63532266,0
+NC.US,D,20160516,000000,10.1068,10.5875,9.90734,10.394,168360.74260047,0
+NC.US,D,20160517,000000,10.4918,10.5006,10.1937,10.2716,123727.96221622,0
+NC.US,D,20160518,000000,10.2835,10.398,9.99822,10.1463,100482.24997706,0
+NC.US,D,20160519,000000,10.091,10.3073,9.94982,10.1413,141554.73935823,0
+NC.US,D,20160520,000000,10.2174,10.5372,10.0209,10.2933,168502.54650955,0
+NC.US,D,20160523,000000,10.2696,10.4789,10.2104,10.4326,227596.2869652,0
+NC.US,D,20160524,000000,10.4513,10.9449,10.4513,10.7475,96810.541616847,0
+NC.US,D,20160525,000000,10.7178,10.8769,10.6369,10.6981,177211.33229746,0
+NC.US,D,20160526,000000,10.7455,10.8769,10.5718,10.6666,158540.82189639,0
+NC.US,D,20160527,000000,10.6951,10.866,10.6379,10.6804,91810.940936563,0
+NC.US,D,20160531,000000,10.6063,10.6874,10.4789,10.5046,128711.35673547,0
+NC.US,D,20160601,000000,10.4266,10.9598,10.4266,10.9351,153399.41730703,0
+NC.US,D,20160602,000000,10.7159,11.1326,10.7159,11.1286,93972.437665032,0
+NC.US,D,20160603,000000,11.1157,11.1346,10.9055,11.019,117451.11346912,0
+NC.US,D,20160606,000000,11.019,11.0922,10.9312,11.0121,55999.376582414,0
+NC.US,D,20160607,000000,10.9736,11.3123,10.9519,11.1464,78050.897330071,0
+NC.US,D,20160608,000000,11.0685,11.094,10.9272,11.0535,51713.859872877,0
+NC.US,D,20160609,000000,10.9272,11.1968,10.9272,11.1641,81798.572070154,0
+NC.US,D,20160610,000000,10.9499,11.3389,10.9499,11.0348,116900.10399382,0
+NC.US,D,20160613,000000,10.9657,11.2056,10.7525,11.1109,77926.31246709,0
+NC.US,D,20160614,000000,11.1286,11.4366,11.0625,11.2638,142693.22217117,0
+NC.US,D,20160615,000000,11.2767,11.4486,11.1968,11.3231,115143.7612913,0
+NC.US,D,20160616,000000,11.2915,11.491,11.2135,11.4683,88755.066695799,0
+NC.US,D,20160617,000000,11.4199,11.4958,11.1731,11.3191,127450.31482968,0
+NC.US,D,20160620,000000,11.5225,11.7022,11.3547,11.4693,102711.61000488,0
+NC.US,D,20160621,000000,11.3063,11.4713,11.2372,11.3685,90521.538248962,0
+NC.US,D,20160622,000000,11.409,11.5946,11.3073,11.5719,64993.795958612,0
+NC.US,D,20160623,000000,11.6648,11.8078,11.6648,11.7822,50808.340624868,0
+NC.US,D,20160624,000000,11.794,12.1583,11.4199,11.5769,156891.84501075,0
+NC.US,D,20160627,000000,11.3704,11.407,11.1572,11.1838,279643.38602443,0
+NC.US,D,20160628,000000,11.259,11.3893,11.0121,11.0467,84339.900697956,0
+NC.US,D,20160629,000000,11.0732,11.2056,11.0565,11.0792,105721.90441772,0
+NC.US,D,20160630,000000,11.1157,11.406,11.0535,11.1968,103459.11918276,0
+NC.US,D,20160701,000000,11.1572,11.4229,11.1572,11.2283,55611.441602562,0
+NC.US,D,20160705,000000,11.0408,11.2095,10.9855,11.1266,84273.050283673,0
+NC.US,D,20160706,000000,11.0585,11.3646,10.9025,11.2224,40248.000938355,0
+NC.US,D,20160707,000000,11.1988,11.2994,11.0437,11.1139,45600.085621218,0
+NC.US,D,20160708,000000,11.2352,11.3794,11.1751,11.3191,72337.212679043,0
+NC.US,D,20160711,000000,11.2876,11.5374,11.2056,11.5087,79893.335263101,0
+NC.US,D,20160712,000000,11.4663,11.6391,11.4199,11.5709,116336.93989775,0
+NC.US,D,20160713,000000,11.6163,11.7121,11.4751,11.6469,60223.107302993,0
+NC.US,D,20160714,000000,11.7565,11.9846,11.6608,11.9086,121661.67668385,0
+NC.US,D,20160715,000000,11.9677,11.9677,11.7101,11.8167,108170.04761955,0
+NC.US,D,20160718,000000,11.5926,11.7605,11.5926,11.6855,44473.757429063,0
+NC.US,D,20160719,000000,11.8364,11.8364,11.4949,11.6114,79987.533574136,0
+NC.US,D,20160720,000000,11.5946,11.8888,11.5857,11.7338,82197.64878572,0
+NC.US,D,20160721,000000,11.6193,11.7378,11.5679,11.6232,50181.364769703,0
+NC.US,D,20160722,000000,11.5857,11.8059,11.5619,11.6469,35729.520663893,0
+NC.US,D,20160725,000000,11.6055,11.6677,11.4553,11.489,36534.764290478,0
+NC.US,D,20160726,000000,11.5562,11.8839,11.5522,11.8277,47178.160552312,0
+NC.US,D,20160727,000000,11.8868,11.9303,11.6972,11.7338,42175.521216835,0
+NC.US,D,20160728,000000,11.7822,11.7822,11.6558,11.719,57984.631309593,0
+NC.US,D,20160729,000000,11.7229,11.7229,11.2313,11.25,80100.976701404,0
+NC.US,D,20160801,000000,11.332,11.332,10.6971,10.9726,232716.4209682,0
+NC.US,D,20160802,000000,11.0486,11.1089,10.7722,10.9903,104986.54986062,0
+NC.US,D,20160803,000000,11.1968,11.9263,11.1968,11.7505,139763.95856351,0
+NC.US,D,20160804,000000,11.802,11.8651,11.7308,11.8059,49917.001767768,0
+NC.US,D,20160805,000000,11.8789,12.2028,11.799,12.1001,147965.28893391,0
+NC.US,D,20160808,000000,11.941,12.1129,11.941,12.0616,39642.295669552,0
+NC.US,D,20160809,000000,12.103,12.3054,11.8938,12.1761,105917.39123525,0
+NC.US,D,20160810,000000,12.2008,12.2008,11.7487,11.7921,106707.44158586,0
+NC.US,D,20160811,000000,11.8591,12.264,11.7822,12.2304,86874.139130304,0
+NC.US,D,20160812,000000,12.1712,12.8988,12.1712,12.7881,96149.127669475,0
+NC.US,D,20160815,000000,12.8958,13.0104,12.7279,12.7971,124670.95821164,0
+NC.US,D,20160816,000000,12.7182,13.0696,12.7182,12.9847,117431.86865288,0
+NC.US,D,20160817,000000,12.8178,13.1505,12.8178,13.0736,93693.894272189,0
+NC.US,D,20160818,000000,13.0084,14.0164,12.9936,13.5445,368717.51151567,0
+NC.US,D,20160819,000000,13.506,13.7153,13.43,13.5484,137562.95931752,0
+NC.US,D,20160822,000000,13.5464,13.6225,13.4615,13.6185,68894.416343492,0
+NC.US,D,20160823,000000,13.6274,13.8792,13.575,13.6107,79596.559939089,0
+NC.US,D,20160824,000000,13.6629,13.6629,13.504,13.5445,34757.151001601,0
+NC.US,D,20160825,000000,13.5711,13.6432,13.5228,13.584,84637.688907032,0
+NC.US,D,20160826,000000,13.5464,13.6017,13.4497,13.5386,22380.708393746,0
+NC.US,D,20160829,000000,13.4448,13.6512,13.4448,13.586,30545.574901801,0
+NC.US,D,20160830,000000,13.6117,13.6205,13.4961,13.5573,32008.180935498,0
+NC.US,D,20160831,000000,13.4596,13.4684,13.2868,13.3549,55449.37999218,0
+NC.US,D,20160901,000000,13.0943,13.2463,13.0123,13.1318,94190.207953984,0
+NC.US,D,20160902,000000,13.3806,13.4843,13.115,13.3224,61286.636621125,0
+NC.US,D,20160906,000000,13.3272,13.5356,13.2463,13.432,58018.056516734,0
+NC.US,D,20160907,000000,13.4112,13.7676,13.4112,13.74,82730.42632985,0
+NC.US,D,20160908,000000,13.7321,13.7321,13.3845,13.5484,34806.782369781,0
+NC.US,D,20160909,000000,13.6492,13.6492,13.3055,13.3175,43200.5609025,0
+NC.US,D,20160912,000000,13.0627,13.2266,13.0489,13.1702,125885.40740443,0
+NC.US,D,20160913,000000,13.1259,13.2601,13.0262,13.1792,75059.84773346,0
+NC.US,D,20160914,000000,13.19,13.3352,13.0903,13.1702,43951.108735582,0
+NC.US,D,20160915,000000,13.1318,13.3806,13.0489,13.3125,110151.25080647,0
+NC.US,D,20160916,000000,13.3382,13.3382,12.9107,12.9324,298109.29364238,0
+NC.US,D,20160919,000000,12.9531,13.0853,12.7843,13.0429,84490.820572624,0
+NC.US,D,20160920,000000,13.0953,13.2147,13.0706,13.1842,45465.371907588,0
+NC.US,D,20160921,000000,13.2326,13.6324,13.2246,13.4981,148623.66422608,0
+NC.US,D,20160922,000000,13.6906,13.8397,13.6087,13.7893,57377.913155725,0
+NC.US,D,20160923,000000,13.7015,13.7015,13.2967,13.3262,23648.840494984,0
+NC.US,D,20160926,000000,13.3441,13.3441,12.9481,12.9847,55067.522322718,0
+NC.US,D,20160927,000000,13.0222,13.4033,13.0222,13.3658,187565.04343073,0
+NC.US,D,20160928,000000,13.2977,13.5613,13.2483,13.4961,52097.74331247,0
+NC.US,D,20160929,000000,13.3994,13.5306,13.2543,13.4438,102291.26270295,0
+NC.US,D,20160930,000000,13.5909,13.74,13.3165,13.6412,107254.3995209,0
+NC.US,D,20161003,000000,13.6472,13.9197,13.6392,13.8979,68952.15079219,0
+NC.US,D,20161004,000000,13.7972,13.9651,13.7972,13.8692,60570.52688025,0
+NC.US,D,20161005,000000,13.6769,13.7912,13.3757,13.3757,53845.982934464,0
+NC.US,D,20161006,000000,13.3777,13.9098,13.3282,13.8268,385742.08368629,0
+NC.US,D,20161007,000000,13.7825,13.8545,13.7449,13.7459,42764.007439534,0
+NC.US,D,20161010,000000,13.8249,13.895,13.8081,13.8545,75260.398976308,0
+NC.US,D,20161011,000000,13.9157,13.9177,13.7893,13.8762,73956.815897798,0
+NC.US,D,20161012,000000,13.9808,14.0864,13.9236,14.0055,32166.19100562,0
+NC.US,D,20161013,000000,13.9917,14.3599,13.9384,14.2306,201935.85673135,0
+NC.US,D,20161014,000000,14.3531,14.3906,14.2336,14.3036,66389.551578027,0
+NC.US,D,20161017,000000,14.3036,14.4843,14.2503,14.2503,60708.279249075,0
+NC.US,D,20161018,000000,14.2958,14.2958,14.0293,14.2267,47112.323023095,0
+NC.US,D,20161019,000000,14.2168,14.3669,14.1596,14.3491,40692.65748184,0
+NC.US,D,20161020,000000,14.2356,14.5485,14.2356,14.4192,70603.153447957,0
+NC.US,D,20161021,000000,14.2405,14.4271,14.2405,14.3304,65701.802618968,0
+NC.US,D,20161024,000000,14.4311,14.4805,14.3412,14.4024,15491.064182383,0
+NC.US,D,20161025,000000,14.3629,15.0541,14.3629,14.8447,126596.45271998,0
+NC.US,D,20161026,000000,14.8022,14.9503,14.6028,14.6226,53674.805358499,0
+NC.US,D,20161027,000000,14.7638,14.8526,14.4913,14.5722,41188.971163634,0
+NC.US,D,20161028,000000,14.5317,14.7638,14.4024,14.6996,43894.387171949,0
+NC.US,D,20161031,000000,14.6226,14.741,14.5821,14.6809,51807.045298846,0
+NC.US,D,20161101,000000,14.672,14.902,14.4992,14.7943,60473.289914021,0
+NC.US,D,20161102,000000,14.8941,15.684,14.8941,15.2653,74685.080259451,0
+NC.US,D,20161103,000000,15.3946,15.5545,15.3256,15.3453,55710.704338922,0
+NC.US,D,20161104,000000,15.4637,15.6553,15.4035,15.5171,63029.811817795,0
+NC.US,D,20161107,000000,15.676,16.1272,15.524,15.8557,79003.009291065,0
+NC.US,D,20161108,000000,15.7471,16.0472,15.7471,15.8438,37133.379363826,0
+NC.US,D,20161109,000000,15.6237,16.5181,15.6237,16.2881,85761.991329057,0
+NC.US,D,20161110,000000,16.4491,17.0592,16.3642,16.8696,70521.109757701,0
+NC.US,D,20161111,000000,16.9506,17.7582,16.9506,17.5834,105413.98735799,0
+NC.US,D,20161114,000000,17.7651,18.3171,17.6624,17.693,56599.004540828,0
+NC.US,D,20161115,000000,17.776,18.0702,17.6515,17.6515,67082.364962409,0
+NC.US,D,20161116,000000,17.6121,17.6121,17.2823,17.461,54175.170580553,0
+NC.US,D,20161117,000000,17.5212,17.851,17.5212,17.6515,27717.599800637,0
+NC.US,D,20161118,000000,17.7325,18.0346,17.6022,17.9823,52131.16851961,0
+NC.US,D,20161121,000000,17.9645,18.9084,17.7325,18.867,104269.42723467,0
+NC.US,D,20161122,000000,18.7868,19.3487,18.7868,19.2381,76718.953469745,0
+NC.US,D,20161123,000000,19.1689,19.6301,19.0663,19.5777,140016.16694467,0
+NC.US,D,20161125,000000,19.6094,19.9806,19.4376,19.4651,24739.717709868,0
+NC.US,D,20161128,000000,19.4651,19.6084,19.2983,19.4573,63864.429111263,0
+NC.US,D,20161129,000000,19.5728,19.7455,19.4257,19.554,119771.63315278,0
+NC.US,D,20161130,000000,19.554,19.565,18.8482,19.1206,119595.39115148,0
+NC.US,D,20161201,000000,19.0693,19.0693,18.2854,18.2963,77606.240786587,0
+NC.US,D,20161202,000000,18.2854,18.2854,17.6417,17.6802,153055.03638496,0
+NC.US,D,20161205,000000,17.8609,18.2055,17.8609,17.9537,111479.14312654,0
+NC.US,D,20161206,000000,18.1343,18.7691,18.1343,18.6468,79823.446193624,0
+NC.US,D,20161207,000000,18.8076,18.9221,18.6171,18.6882,59487.752745885,0
+NC.US,D,20161208,000000,18.3278,18.9696,18.3278,18.8797,79476.026616367,0
+NC.US,D,20161209,000000,18.9587,19.01,18.3268,18.9587,69752.329993452,0
+NC.US,D,20161212,000000,19.0012,19.3201,18.5095,19.01,59005.619455,0
+NC.US,D,20161213,000000,19.089,19.3823,18.9479,19.0416,49608.071822976,0
+NC.US,D,20161214,000000,18.9094,19.0584,18.1343,18.2153,62455.505986005,0
+NC.US,D,20161215,000000,18.2963,18.4869,18.2528,18.3171,66702.533063076,0
+NC.US,D,20161216,000000,18.4167,18.9183,18.4167,18.9183,148820.16392867,0
+NC.US,D,20161219,000000,18.9794,19.01,18.7978,18.939,43546.967594692,0
+NC.US,D,20161220,000000,19.0496,19.3527,19.0416,19.1206,67483.467448104,0
+NC.US,D,20161221,000000,19.1423,19.1719,18.628,18.7179,31475.403391368,0
+NC.US,D,20161222,000000,18.4552,18.6882,17.9517,18.1541,67045.901100073,0
+NC.US,D,20161223,000000,18.1955,18.395,18.1442,18.395,13044.946750682,0
+NC.US,D,20161227,000000,18.5963,18.5963,18.4266,18.5273,11201.495932587,0
+NC.US,D,20161228,000000,18.6773,19.0416,18.6773,18.9183,72299.735931643,0
+NC.US,D,20161229,000000,18.8797,18.8797,18.5273,18.5668,33950.894489952,0
+NC.US,D,20161230,000000,18.6981,18.6981,18.1738,18.2262,55426.083635688,0
+NC.US,D,20170103,000000,18.4354,18.4454,17.6921,17.8104,51119.296339788,0
+NC.US,D,20170104,000000,17.9043,18.1738,17.7118,17.8826,112793.86794076,0
+NC.US,D,20170105,000000,17.85,18.0968,17.6615,17.6615,39105.466585162,0
+NC.US,D,20170106,000000,17.6101,17.6151,16.917,17.1086,47827.419878905,0
+NC.US,D,20170109,000000,17.0562,17.1086,16.4342,16.5952,77942.518628129,0
+NC.US,D,20170110,000000,16.5853,16.8657,16.4796,16.7038,81579.788896139,0
+NC.US,D,20170111,000000,16.7038,16.765,16.5281,16.6634,91656.9824067,0
+NC.US,D,20170112,000000,16.5745,16.605,16.1814,16.4145,62280.276869779,0
+NC.US,D,20170113,000000,16.4748,16.837,16.4609,16.7857,44925.504168003,0
+NC.US,D,20170117,000000,16.765,16.765,16.1617,16.2328,39505.556185793,0
+NC.US,D,20170118,000000,16.3217,16.4253,15.9308,16.1321,60502.663580903,0
+NC.US,D,20170119,000000,16.1707,16.5043,16.0107,16.3316,67383.191826681,0
+NC.US,D,20170120,000000,16.3108,16.5853,16.3108,16.3513,62573.000653532,0
+NC.US,D,20170123,000000,16.3938,16.4036,16.0205,16.1124,33461.671003611,0
+NC.US,D,20170124,000000,16.0551,16.1617,16.0423,16.0709,24158.321682622,0
+NC.US,D,20170125,000000,16.1321,16.1321,15.4065,15.4786,104003.03846261,0
+NC.US,D,20170126,000000,15.4145,15.4145,14.6344,14.7953,109490.84974417,0
+NC.US,D,20170127,000000,14.593,14.6443,14.2909,14.4498,138478.60741617,0
+NC.US,D,20170130,000000,14.3926,15.0551,13.7281,14.9228,178069.24594742,0
+NC.US,D,20170131,000000,14.8546,15.0551,14.6809,14.8457,86348.451781627,0
+NC.US,D,20170201,000000,14.8951,14.9228,14.1912,14.3294,100375.89704525,0
+NC.US,D,20170202,000000,14.2909,14.3086,14.0183,14.1803,51188.1725242,0
+NC.US,D,20170203,000000,13.8436,14.6542,13.8436,14.439,53873.330831216,0
+NC.US,D,20170206,000000,14.2909,14.4114,14.1843,14.3511,28414.464725279,0
+NC.US,D,20170207,000000,14.2277,14.4024,14.041,14.0767,94469.764231892,0
+NC.US,D,20170208,000000,14.0874,14.0874,13.657,13.8268,65108.251970944,0
+NC.US,D,20170209,000000,13.8782,13.9255,13.7281,13.7656,42494.580012274,0
+NC.US,D,20170210,000000,13.8584,14.0183,13.8268,13.9681,37747.187713148,0
+NC.US,D,20170213,000000,13.9217,14.1289,13.9177,13.9364,36707.967636574,0
+NC.US,D,20170214,000000,13.737,14.0183,13.5653,13.9681,52782.453616332,0
+NC.US,D,20170215,000000,13.8061,13.891,13.6264,13.6759,46891.51407895,0
+NC.US,D,20170216,000000,13.6264,13.6264,13.2306,13.3648,100925.89363548,0
+NC.US,D,20170217,000000,13.4151,13.4151,12.5996,12.7102,92658.725735874,0
+NC.US,D,20170221,000000,12.649,12.9867,12.6095,12.8702,159809.96688269,0
+NC.US,D,20170222,000000,12.8603,12.8603,12.5089,12.5996,55868.714409043,0
+NC.US,D,20170223,000000,12.6796,12.7132,12.5493,12.649,81579.788896139,0
+NC.US,D,20170224,000000,12.7507,13.0529,12.6796,12.8919,119210.49482682,0
+NC.US,D,20170227,000000,12.8228,13.348,12.6628,13.1367,87220.545822495,0
+NC.US,D,20170228,000000,13.1269,13.2276,12.9659,13.037,100653.42755303,0
+NC.US,D,20170301,000000,13.1782,13.6729,13.1782,13.6334,44721.914269961,0
+NC.US,D,20170302,000000,13.9255,14.5524,13.9255,13.9651,101440.43924845,0
+NC.US,D,20170303,000000,13.9966,13.9966,13.2216,13.4201,44565.929969969,0
+NC.US,D,20170306,000000,13.2908,13.8861,13.0873,13.7627,90758.553354145,0
+NC.US,D,20170307,000000,13.8042,13.9551,13.6629,13.7429,59577.89951666,0
+NC.US,D,20170308,000000,13.7518,14.0273,13.5228,13.8131,43476.06564015,0
+NC.US,D,20170309,000000,13.8042,13.9207,13.6629,13.8042,41890.900513601,0
+NC.US,D,20170310,000000,14.0855,14.1379,13.895,13.9157,28635.273669424,0
+NC.US,D,20170313,000000,13.9769,14.7114,13.9551,14.673,69634.835325925,0
+NC.US,D,20170314,000000,14.5524,15.13,14.28,15.0886,69659.144567482,0
+NC.US,D,20170315,000000,15.1972,15.4095,15.0787,15.1183,88476.523302955,0
+NC.US,D,20170316,000000,15.2604,15.2604,14.9652,15.0174,77710.56794827,0
+NC.US,D,20170317,000000,15.0284,15.4667,14.7657,15.0886,367312.63993066,0
+NC.US,D,20170320,000000,15.0471,15.0471,13.582,14.4221,193089.31857462,0
+NC.US,D,20170321,000000,14.4498,14.5524,14.2316,14.4114,54915.589562985,0
+NC.US,D,20170322,000000,14.4992,14.6127,14.3185,14.4607,33826.309626971,0
+NC.US,D,20170323,000000,14.4114,14.505,14.4114,14.4221,25718.164682549,0
+NC.US,D,20170324,000000,14.5554,14.8871,14.5554,14.5831,65970.217161163,0
+NC.US,D,20170327,000000,14.4024,14.9543,14.3609,14.8871,39367.803816968,0
+NC.US,D,20170328,000000,14.9158,15.3106,14.8418,15.0678,54175.170580553,0
+NC.US,D,20170329,000000,15.0382,15.1468,14.6236,15.0886,52149.400450779,0
+NC.US,D,20170330,000000,15.0886,15.0886,14.0283,14.1902,154242.13768101,0
+NC.US,D,20170331,000000,14.1902,14.51,14.0164,14.1072,244179.24124753,0
+NC.US,D,20170403,000000,14.0974,14.4311,14.0164,14.057,71596.793696611,0
+NC.US,D,20170404,000000,14.1171,14.1171,13.5909,14.0273,102992.17916785,0
+NC.US,D,20170405,000000,14.0657,14.6127,14.0657,14.2899,71759.868192058,0
+NC.US,D,20170406,000000,14.2208,14.9652,14.2208,14.8961,62116.189489268,0
+NC.US,D,20170407,000000,14.8032,15.3216,14.6552,15.2604,96640.376925945,0
+NC.US,D,20170410,000000,15.4095,15.5437,15.2495,15.4608,74206.998508825,0
+NC.US,D,20170411,000000,15.5625,15.9899,15.2969,15.8153,68965.318298034,0
+NC.US,D,20170412,000000,15.8053,15.8645,15.5724,15.7234,39627.102393579,0
+NC.US,D,20170413,000000,15.7037,15.7037,15.4608,15.525,48202.187352914,0
+NC.US,D,20170417,000000,15.6326,15.7966,15.525,15.7569,33981.281041898,0
+NC.US,D,20170418,000000,15.5832,15.5832,15.3305,15.3413,47692.706165275,0
+NC.US,D,20170419,000000,15.525,15.525,15.1183,15.3521,69092.94181621,0
+NC.US,D,20170420,000000,15.5437,15.9791,15.1686,15.9179,61362.603000992,0
+NC.US,D,20170421,000000,15.9564,16.532,15.9564,16.1193,65467.82616898,0
+NC.US,D,20170424,000000,16.3089,16.5725,16.1193,16.3602,59107.920846553,0
+NC.US,D,20170425,000000,16.6159,16.8756,16.372,16.372,71102.505784946,0
+NC.US,D,20170426,000000,16.4323,17.6644,16.0768,16.8854,218968.5319825,0
+NC.US,D,20170427,000000,17.0088,17.23,16.917,16.997,51836.418965728,0
+NC.US,D,20170428,000000,17.1608,17.5549,17.0395,17.1096,101058.58157898,0
+NC.US,D,20170501,000000,16.9783,17.1293,16.7946,16.9052,61719.138543832,0
+NC.US,D,20170502,000000,17.0198,17.4818,15.9268,16.2299,102693.37807371,0
+NC.US,D,20170503,000000,16.0176,16.0275,15.2604,15.3808,78185.611043701,0
+NC.US,D,20170504,000000,15.1587,15.1587,14.6809,14.8566,70049.105317463,0
+NC.US,D,20170505,000000,14.8763,14.8763,14.207,14.3916,84792.66032196,0
+NC.US,D,20170508,000000,14.3185,14.3185,13.9454,14.0747,89571.452058098,0
+NC.US,D,20170509,000000,14.1596,14.3679,14.057,14.1379,120223.37989171,0
+NC.US,D,20170510,000000,14.1279,14.9158,14.1279,14.6354,93498.407454666,0
+NC.US,D,20170511,000000,14.673,14.9325,14.4114,14.5219,97783.924164203,0
+NC.US,D,20170512,000000,14.3501,14.3501,13.4398,13.5426,109228.51251236,0
+NC.US,D,20170515,000000,13.502,13.9157,13.1071,13.1466,153164.42797197,0
+NC.US,D,20170516,000000,13.1071,13.1367,12.9433,13.118,124207.05685192,0
+NC.US,D,20170517,000000,12.9541,13.3589,12.8731,13.1782,135687.09617734,0
+NC.US,D,20170518,000000,13.118,13.3282,13.0163,13.1269,92778.24617353,0
+NC.US,D,20170519,000000,13.118,13.5426,12.7853,13.3175,153218.11088041,0
+NC.US,D,20170522,000000,13.2276,13.8565,13.1683,13.5701,43834.62695312,0
+NC.US,D,20170523,000000,13.6334,13.6334,13.2581,13.3589,67225.181756558,0
+NC.US,D,20170524,000000,13.348,13.3806,13.1979,13.3589,46759.839020513,0
+NC.US,D,20170525,000000,13.4398,13.4398,13.0963,13.2691,76075.771453542,0
+NC.US,D,20170526,000000,13.2127,13.3282,13.1644,13.2808,50452.817967092,0
+NC.US,D,20170530,000000,13.041,13.4063,13.041,13.3224,61194.464080221,0
+NC.US,D,20170531,000000,13.1002,13.5277,13.0973,13.4438,117080.39753537,0
+NC.US,D,20170601,000000,13.5563,13.7695,13.4161,13.7311,66384.487152702,0
+NC.US,D,20170602,000000,13.8209,14.5614,13.7982,14.1467,55876.817489563,0
+NC.US,D,20170605,000000,14.1773,14.1773,13.5977,13.9937,74974.765388009,0
+NC.US,D,20170606,000000,13.8209,15.0401,13.6995,14.3175,126228.77544143,0
+NC.US,D,20170607,000000,14.3699,14.6098,13.9778,14.2889,67820.758174711,0
+NC.US,D,20170608,000000,14.4104,14.8476,14.196,14.7657,171782.26834966,0
+NC.US,D,20170609,000000,15.0294,15.9623,14.9168,15.5081,240166.19062045,0
+NC.US,D,20170612,000000,15.4756,16.0828,15.4756,15.5951,129114.48499129,0
+NC.US,D,20170613,000000,15.7294,15.9308,15.3551,15.4125,69906.288523314,0
+NC.US,D,20170614,000000,15.5289,15.6365,15.2416,15.5664,63731.741167762,0
+NC.US,D,20170615,000000,15.6474,15.6691,15.2939,15.4539,46584.609904289,0
+NC.US,D,20170616,000000,15.2001,15.4647,15.1093,15.1706,116817.04741849,0
+NC.US,D,20170619,000000,15.1706,15.441,14.9168,15.363,110266.71970388,0
+NC.US,D,20170620,000000,15.1409,15.363,14.8783,15.2939,98498.008134949,0
+NC.US,D,20170621,000000,15.2307,15.4974,15.2307,15.363,75214.819148387,0
+NC.US,D,20170622,000000,15.363,15.365,14.9445,15.0807,120912.14173584,0
+NC.US,D,20170623,000000,15.285,15.5081,15.1943,15.363,196695.18940562,0
+NC.US,D,20170626,000000,15.0807,15.3246,14.8369,15.1004,62809.00287365,0
+NC.US,D,20170627,000000,15.1409,15.1409,14.4498,14.51,57593.657674546,0
+NC.US,D,20170628,000000,14.4992,14.6453,14.3491,14.4795,39404.267679304,0
+NC.US,D,20170629,000000,14.4795,14.5514,14.2889,14.4104,40938.788552607,0
+NC.US,D,20170630,000000,14.1892,14.4913,14.1892,14.3797,30971.999514118,0
+NC.US,D,20170703,000000,14.2978,14.6038,14.2978,14.5209,16624.482569992,0
+NC.US,D,20170705,000000,14.4211,14.5614,14.0835,14.3066,34301.352722402,0
+NC.US,D,20170706,000000,14.278,14.5514,14.0944,14.4211,52483.652522191,0
+NC.US,D,20170707,000000,14.51,14.5317,14.046,14.2257,81152.351398756,0
+NC.US,D,20170710,000000,14.0253,14.0835,14.0253,14.0727,6455.1165185256,0
+NC.US,D,20170711,000000,14.0727,14.0727,13.741,13.9838,60830.838341926,0
+NC.US,D,20170712,000000,13.9838,14.1882,13.6886,13.7805,49082.3844743,0
+NC.US,D,20170713,000000,13.4863,13.7598,13.1615,13.741,148298.52812025,0
+NC.US,D,20170714,000000,13.7695,13.9227,13.4971,13.587,95508.984308466,0
+NC.US,D,20170717,000000,13.6392,14.046,13.6175,13.6392,57521.74283494,0
+NC.US,D,20170718,000000,13.4813,13.7942,13.4655,13.5277,35980.716159985,0
+NC.US,D,20170719,000000,13.741,13.9424,13.589,13.7912,39877.285004606,0
+NC.US,D,20170720,000000,13.7598,13.7805,13.5178,13.6492,44300.554082968,0
+NC.US,D,20170721,000000,13.7805,13.7805,13.3539,13.4063,48168.762145772,0
+NC.US,D,20170724,000000,13.4754,13.7311,13.3648,13.4863,19440.303050379,0
+NC.US,D,20170725,000000,13.4863,14.0627,13.4863,13.8002,101924.59830946,0
+NC.US,D,20170726,000000,13.8101,14.0361,13.589,14.0361,45864.448623153,0
+NC.US,D,20170727,000000,14.0253,14.3284,13.9424,14.2158,113465.41073878,0
+NC.US,D,20170728,000000,14.2889,14.3175,13.7805,13.8426,72588.408175136,0
+NC.US,D,20170731,000000,13.974,13.974,13.2848,13.3135,81824.907081841,0
+NC.US,D,20170801,000000,13.3964,13.6334,13.2631,13.274,63448.133349594,0
+NC.US,D,20170802,000000,13.4438,13.6826,13.0646,13.1407,151824.38103113,0
+NC.US,D,20170803,000000,13.2948,13.508,13.0913,13.3135,181309.46526999,0
+NC.US,D,20170804,000000,13.3342,13.577,13.3224,13.4971,96930.062054503,0
+NC.US,D,20170807,000000,13.4971,14.6453,13.4497,14.4014,121198.7882092,0
+NC.US,D,20170808,000000,14.207,14.9562,14.207,14.8881,223465.74167059,0
+NC.US,D,20170809,000000,14.7322,15.0194,14.4014,14.7885,196297.12557512,0
+NC.US,D,20170810,000000,14.7016,14.9168,14.6038,14.6038,211066.00270625,0
+NC.US,D,20170811,000000,14.3491,14.4498,14.0223,14.1684,108887.1702455,0
+NC.US,D,20170814,000000,14.0095,14.4301,13.9937,14.1684,78836.896140424,0
+NC.US,D,20170815,000000,14.1586,14.2523,13.741,13.8002,74224.217554928,0
+NC.US,D,20170816,000000,13.6589,13.9305,13.6294,13.8308,68210.718924694,0
+NC.US,D,20170817,000000,13.8002,13.8426,13.2118,13.5178,83814.213349279,0
+NC.US,D,20170818,000000,13.3747,13.6995,12.9689,13.4547,94652.083543571,0
+NC.US,D,20170821,000000,13.5386,15.3937,13.5386,14.2978,288793.78970062,0
+NC.US,D,20170822,000000,14.4301,15.0688,14.3175,14.8476,135722.54715461,0
+NC.US,D,20170823,000000,14.8042,15.4025,14.8042,15.0194,210417.75626472,0
+NC.US,D,20170824,000000,15.1004,15.2732,14.9258,14.9987,100772.94799068,0
+NC.US,D,20170825,000000,14.8961,15.0294,14.664,14.8369,50142.875137237,0
+NC.US,D,20170828,000000,14.8369,15.3443,14.7835,15.0906,60913.894917247,0
+NC.US,D,20170829,000000,14.9889,15.2307,14.9258,15.059,55966.964260337,0
+NC.US,D,20170830,000000,15.136,15.2515,15.0234,15.0334,102410.7831406,0
+NC.US,D,20170831,000000,14.9711,15.0441,14.6837,14.7697,57537.948995978,0
+NC.US,D,20170901,000000,14.6937,14.7697,14.28,14.5751,51501.154009251,0
+NC.US,D,20170905,000000,14.5851,14.5851,13.9305,14.1052,112764.49427388,0
+NC.US,D,20170906,000000,14.3185,14.6513,14.28,14.4034,111962.28930249,0
+NC.US,D,20170907,000000,14.6937,15.0007,14.6937,14.747,102455.35008346,0
+NC.US,D,20170908,000000,14.667,14.8496,14.512,14.5634,62034.145799011,0
+NC.US,D,20170911,000000,14.6483,15.0007,14.1684,14.7362,105213.43611515,0
+NC.US,D,20170912,000000,14.8181,15.0324,14.7144,14.8813,70136.213433044,0
+NC.US,D,20170913,000000,14.8181,15.0541,14.6937,15.0234,147125.60721511,0
+NC.US,D,20170914,000000,15.0334,15.7155,14.8506,15.368,129296.80430297,0
+NC.US,D,20170915,000000,15.4075,15.675,15.0629,15.6336,229077.12493007,0
+NC.US,D,20170918,000000,15.7047,17.386,15.6217,16.6919,374399.79672968,0
+NC.US,D,20170919,000000,16.763,17.1521,16.6021,17.0682,110569.57233827,0
+NC.US,D,20170920,000000,17.0405,17.2014,16.8153,16.8577,107747.6745475,0
+NC.US,D,20170921,000000,16.6919,17.303,16.6919,16.9368,128792.38754065,0
+NC.US,D,20170922,000000,16.9052,17.2112,16.9052,17.0682,110945.35269735,0
+NC.US,D,20170925,000000,17.303,17.9161,17.0779,17.2744,209096.9541401,0
+NC.US,D,20170926,000000,17.313,17.455,16.8854,17.3643,115163.00610753,0
+NC.US,D,20170927,000000,17.3909,18.861,17.3909,17.9053,215678.68129174,0
+NC.US,D,20170928,000000,17.9842,18.629,17.6792,18.0978,149377.25071436,0
+NC.US,D,20170929,000000,18.08,18.08,17.1204,17.4768,136203.66756044,0
+NC.US,D,20171002,000000,23.1823,31.433,21.2216,29.1138,315442.7957578,0
+NC.US,D,20171003,000000,29.5571,29.8643,27.9094,28.4455,132060.96764505,0
+NC.US,D,20171004,000000,28.4001,29.0684,27.9528,28.712,52156.490646233,0
+NC.US,D,20171005,000000,28.9332,29.3823,28.3289,28.8009,64831.73434823,0
+NC.US,D,20171006,000000,28.7584,29.652,28.3536,29.4238,42990.893694069,0
+NC.US,D,20171009,000000,30.1091,31.119,29.8256,30.0952,55864.662868784,0
+NC.US,D,20171010,000000,30.2284,31.9207,30.2284,31.3421,61635.069083446,0
+NC.US,D,20171011,000000,31.2098,33.4371,31.2098,32.0559,119164.9149989,0
+NC.US,D,20171012,000000,32.2336,33.4371,31.7874,33.1252,74974.765388009,0
+NC.US,D,20171013,000000,33.2159,33.2604,31.967,32.6799,52586.966798809,0
+NC.US,D,20171016,000000,32.8141,33.4371,32.4577,32.9919,53675.818243563,0
+NC.US,D,20171017,000000,33.1696,33.2604,31.1724,32.4577,31017.579342038,0
+NC.US,D,20171018,000000,32.7243,34.3751,32.4746,34.1529,49469.306569087,0
+NC.US,D,20171019,000000,34.4175,35.4897,33.5724,34.686,50173.261689184,0
+NC.US,D,20171020,000000,34.8658,36.2479,34.8658,35.7108,34529.251862002,0
+NC.US,D,20171023,000000,36.1571,39.4931,35.856,36.7386,122671.52309355,0
+NC.US,D,20171024,000000,36.784,38.6974,36.7386,36.8689,55186.02987531,0
+NC.US,D,20171025,000000,36.784,37.4949,36.1739,36.9163,31390.321045916,0
+NC.US,D,20171026,000000,37.0052,38.5582,37.0052,37.8058,26362.359583817,0
+NC.US,D,20171027,000000,38.2551,38.2551,36.2529,36.5609,36609.71778528,0
+NC.US,D,20171030,000000,36.1788,37.0052,35.8016,36.784,33597.397602306,0
+NC.US,D,20171031,000000,37.0052,37.5837,36.2479,37.0921,31246.491366703,0
+NC.US,D,20171101,000000,37.0921,37.7901,35.4028,35.8016,53089.357790993,0
+NC.US,D,20171102,000000,34.3296,34.3296,31.1634,32.2336,82708.142858423,0
+NC.US,D,20171103,000000,32.3245,35.1757,32.3245,34.6436,39385.022863071,0
+NC.US,D,20171106,000000,34.2862,35.625,33.7511,35.3978,70694.313103796,0
+NC.US,D,20171107,000000,35.5331,37.6745,35.001,36.5609,101958.0235166,0
+NC.US,D,20171108,000000,36.2479,38.343,35.7573,38.2551,67557.408057841,0
+NC.US,D,20171109,000000,38.0309,38.6974,37.2678,37.6745,30755.242110232,0
+NC.US,D,20171110,000000,38.1622,38.6095,37.8977,38.5216,27842.184663617,0
+NC.US,D,20171113,000000,38.8298,39.19,37.9391,38.7467,54451.688203267,0
+NC.US,D,20171114,000000,38.6095,39.4576,38.4317,38.7891,35730.533548958,0
+NC.US,D,20171115,000000,38.6974,39.19,38.0309,38.7467,33198.32088674,0
+NC.US,D,20171116,000000,39.0113,40.5702,39.0113,39.9937,57286.753499885,0
+NC.US,D,20171117,000000,40.1269,41.5516,39.7755,41.1972,24834.928905968,0
+NC.US,D,20171120,000000,41.1063,42.4441,41.0619,41.9968,40039.346614988,0
+NC.US,D,20171121,000000,42.2663,43.5577,41.1517,42.0877,76822.267746363,0
+NC.US,D,20171122,000000,42.6247,42.6247,41.2387,41.6414,33373.550002966,0
+NC.US,D,20171124,000000,41.598,41.8645,41.0619,41.3305,11655.268441656,0
+NC.US,D,20171127,000000,41.6414,42.3996,38.7891,39.5909,63691.225765167,0
+NC.US,D,20171128,000000,39.9937,39.9937,38.0734,38.4317,59218.325318625,0
+NC.US,D,20171129,000000,38.8298,39.4576,38.0309,38.6974,55065.496552588,0
+NC.US,D,20171130,000000,38.9422,39.5316,38.494,39.2098,59804.785771195,0
+NC.US,D,20171201,000000,39.0301,39.2967,37.8681,38.2265,36579.331233333,0
+NC.US,D,20171204,000000,38.4052,39.2542,36.5698,36.7021,48874.743035998,0
+NC.US,D,20171205,000000,36.7021,37.9115,36.2094,37.3724,64723.355646287,0
+NC.US,D,20171206,000000,37.328,37.7328,36.4316,36.6577,44013.907609605,0
+NC.US,D,20171207,000000,36.7021,37.0615,35.854,36.1215,47914.527994486,0
+NC.US,D,20171208,000000,36.1215,37.018,35.4512,36.5698,54939.898804542,0
+NC.US,D,20171211,000000,36.794,37.5886,36.794,37.1958,97292.674907732,0
+NC.US,D,20171212,000000,37.328,38.1425,36.2993,36.7495,77557.622303471,0
+NC.US,D,20171213,000000,36.6132,37.5097,36.4316,36.8808,60393.271993895,0
+NC.US,D,20171214,000000,36.8354,37.4189,35.7177,35.8086,42914.927314203,0
+NC.US,D,20171215,000000,35.8965,36.7722,35.4512,35.6299,99215.130760888,0
+NC.US,D,20171218,000000,35.5845,36.3457,34.9565,35.6714,68308.968775987,0
+NC.US,D,20171219,000000,35.5391,35.8965,34.687,34.7779,64279.711987867,0
+NC.US,D,20171220,000000,34.7779,35.5845,33.299,35.2715,60589.771696483,0
+NC.US,D,20171221,000000,35.1807,36.7495,34.8686,35.854,37325.827526155,0
+NC.US,D,20171222,000000,35.8086,36.2568,34.9121,35.4038,18409.186054323,0
+NC.US,D,20171226,000000,35.3603,35.8965,34.687,34.8686,26576.078332508,0
+NC.US,D,20171227,000000,34.9565,35.6714,34.1963,34.6456,27139.242428585,0
+NC.US,D,20171228,000000,34.7334,35.2715,34.0611,34.3761,22046.456322333,0
+NC.US,D,20171229,000000,34.1529,34.3761,33.6602,33.7026,20912.02504966,0
+NC.US,D,20180102,000000,33.7026,35.1807,33.0373,34.9121,28952.306694733,0
+NC.US,D,20180103,000000,34.8223,37.3724,33.7491,36.1215,80584.122877355,0
+NC.US,D,20180104,000000,36.3457,36.3555,33.9732,34.5113,44334.992175174,0
+NC.US,D,20180105,000000,34.5113,35.5391,33.5694,35.4038,45377.250906943,0
+NC.US,D,20180108,000000,35.4512,35.4956,34.5537,34.9121,19834.31534062,0
+NC.US,D,20180109,000000,34.7779,37.5512,34.7512,37.2856,46893.539849079,0
+NC.US,D,20180110,000000,37.0615,37.9115,36.794,37.643,58028.185367383,0
+NC.US,D,20180111,000000,37.7328,38.1366,37.018,37.4189,57139.885165477,0
+NC.US,D,20180112,000000,37.4189,37.9115,36.4236,37.2412,26026.081742274,0
+NC.US,D,20180116,000000,37.2412,37.8217,35.6546,36.5698,36104.288137901,0
+NC.US,D,20180117,000000,36.794,37.0615,35.6299,37.0615,26132.434674088,0
+NC.US,D,20180118,000000,37.0615,37.7753,36.794,37.5512,41613.370005822,0
+NC.US,D,20180119,000000,37.4189,37.9984,37.1049,37.5986,66454.376222179,0
+NC.US,D,20180122,000000,37.4189,40.1062,37.0615,39.9255,56212.08244604,0
+NC.US,D,20180123,000000,39.7458,41.0886,38.6293,38.6718,42110.696572682,0
+NC.US,D,20180124,000000,38.7636,39.5663,38.7636,38.9857,23311.549768377,0
+NC.US,D,20180125,000000,38.9857,40.0578,38.8968,39.7458,20967.733728228,0
+NC.US,D,20180126,000000,40.0164,40.0164,38.8071,39.432,28258.480425286,0
+NC.US,D,20180129,000000,39.3894,40.3689,39.0203,39.2542,21954.283781429,0
+NC.US,D,20180130,000000,39.2967,39.3894,37.1958,37.5512,37448.386619007,0
+NC.US,D,20180131,000000,37.5097,38.0892,36.8354,37.643,24905.83086051,0
+NC.US,D,20180201,000000,37.3724,38.0034,36.2094,37.6894,30812.976558931,0
+NC.US,D,20180202,000000,37.3724,37.3724,34.1065,34.3306,67762.010840948,0
+NC.US,D,20180205,000000,34.0611,34.0611,31.0628,32.0925,66710.636143596,0
+NC.US,D,20180206,000000,31.3303,34.8686,30.5474,34.4658,38392.395499481,0
+NC.US,D,20180207,000000,34.2872,34.2872,32.5842,33.0324,42292.002999297,0
+NC.US,D,20180208,000000,33.1667,34.1529,32.4597,33.8824,21356.681593145,0
+NC.US,D,20180209,000000,34.3306,34.3306,32.3166,34.0197,35170.408108076,0
+NC.US,D,20180212,000000,34.2872,34.6456,33.212,34.2872,21964.412632078,0
+NC.US,D,20180213,000000,34.1529,34.9121,33.9249,34.4185,17619.135703712,0
+NC.US,D,20180214,000000,33.8824,34.4185,33.6602,34.0197,13156.364107819,0
+NC.US,D,20180215,000000,34.5537,35.5391,34.1963,35.2715,31907.905314075,0
+NC.US,D,20180216,000000,35.2271,36.794,34.9565,36.5698,28042.735906465,0
+NC.US,D,20180220,000000,36.4789,36.5698,34.7334,34.9121,20876.574072388,0
+NC.US,D,20180221,000000,35.0908,37.018,35.004,36.165,28122.75382659,0
+NC.US,D,20180222,000000,36.2568,38.3124,36.165,36.7021,29768.692057033,0
+NC.US,D,20180223,000000,36.9272,37.1504,36.5698,36.794,7999.7662424785,0
+NC.US,D,20180226,000000,36.9716,37.6894,36.6241,37.328,11949.005110473,0
+NC.US,D,20180227,000000,37.2856,39.4793,37.2856,38.0449,25661.443118916,0
+NC.US,D,20180228,000000,38.108,38.1889,36.7159,37.0308,17171.440505031,0
+NC.US,D,20180301,000000,36.8956,37.9283,35.9755,37.6588,17139.028182955,0
+NC.US,D,20180302,000000,37.3428,37.3893,36.4898,36.7633,11173.13515077,0
+NC.US,D,20180305,000000,36.6241,36.6468,34.3336,35.1866,30797.783282958,0
+NC.US,D,20180306,000000,35.5697,36.9845,35.5026,36.6241,14100.372988293,0
+NC.US,D,20180307,000000,36.4444,37.8839,35.7366,37.5245,21082.18974056,0
+NC.US,D,20180308,000000,37.5245,38.0636,36.7159,36.8047,22118.37116194,0
+NC.US,D,20180309,000000,36.941,37.5245,35.1422,36.0861,44213.445967387,0
+NC.US,D,20180312,000000,36.0416,37.9737,36.0416,37.2095,21747.655228191,0
+NC.US,D,20180313,000000,37.4356,38.649,37.3428,37.5245,26251.955111744,0
+NC.US,D,20180314,000000,37.7505,37.7505,34.7819,35.861,40131.519155892,0
+NC.US,D,20180315,000000,35.9952,36.8047,35.5026,36.0416,21430.622202881,0
+NC.US,D,20180316,000000,36.0861,36.0861,34.7819,35.5026,67255.568308505,0
+NC.US,D,20180319,000000,35.3673,35.9952,34.3791,35.5924,21524.820513916,0
+NC.US,D,20180320,000000,35.546,37.3014,35.0524,35.9528,33585.242981527,0
+NC.US,D,20180321,000000,35.861,38.1988,35.861,37.8839,31265.736182935,0
+NC.US,D,20180322,000000,37.3893,37.9984,36.6685,36.7633,22131.538667784,0
+NC.US,D,20180323,000000,36.7159,36.7633,34.063,34.1559,22423.249566471,0
+NC.US,D,20180326,000000,34.7384,34.7384,32.6276,33.3463,34746.009265888,0
+NC.US,D,20180327,000000,33.4787,33.9742,32.1765,32.8508,33180.088955572,0
+NC.US,D,20180328,000000,32.8508,33.2456,31.3678,31.502,73508.107814053,0
+NC.US,D,20180329,000000,31.502,32.0432,28.8966,29.5256,328959.74694871,0
+NC.US,D,20180402,000000,29.886,32.8972,29.886,32.8063,52110.910818312,0
+NC.US,D,20180403,000000,33.1647,34.1075,32.9405,33.3463,26744.217253279,0
+NC.US,D,20180404,000000,32.9405,33.1193,29.257,31.0982,62522.356400287,0
+NC.US,D,20180405,000000,31.1871,33.0314,31.1871,32.7155,23874.713864454,0
+NC.US,D,20180406,000000,32.67,32.9405,31.7944,32.5802,19962.951743861,0
+NC.US,D,20180409,000000,32.8972,33.0749,32.0689,32.2662,18138.745741998,0
+NC.US,D,20180410,000000,32.8508,33.7036,32.5802,32.7599,23983.092566397,0
+NC.US,D,20180411,000000,32.8063,33.6602,32.0432,32.6276,30702.572086859,0
+NC.US,D,20180412,000000,32.5802,33.4787,31.5939,33.1647,13403.508063651,0
+NC.US,D,20180413,000000,33.526,34.0206,32.67,33.5694,15365.466434338,0
+NC.US,D,20180416,000000,33.7501,34.3791,32.8508,33.526,25901.496879294,0
+NC.US,D,20180417,000000,33.7036,34.8746,33.3463,34.6496,20316.448631505,0
+NC.US,D,20180418,000000,34.692,35.6378,34.692,35.0524,19176.952933508,0
+NC.US,D,20180419,000000,35.1866,35.6803,34.8746,35.232,14913.719695398,0
+NC.US,D,20180420,000000,35.1422,35.861,35.1422,35.6378,24214.030361192,0
+NC.US,D,20180423,000000,35.6803,35.9054,35.232,35.8186,14685.820555799,0
+NC.US,D,20180424,000000,35.9528,36.2676,33.5694,34.0206,26580.129872768,0
+NC.US,D,20180425,000000,34.0206,34.0206,31.9513,32.67,19017.929978321,0
+NC.US,D,20180426,000000,32.0766,32.3571,31.3204,32.1765,25721.203337743,0
+NC.US,D,20180427,000000,32.2662,33.0749,31.3678,32.9405,26050.390983832,0
+NC.US,D,20180430,000000,33.0749,34.1075,33.0314,33.1193,21850.96950481,0
+NC.US,D,20180501,000000,32.3107,32.67,32.0432,32.446,13249.549533788,0
+NC.US,D,20180502,000000,33.1647,33.1647,31.5465,31.817,18591.505366004,0
+NC.US,D,20180503,000000,31.817,33.3907,31.1871,32.5802,12675.243701997,0
+NC.US,D,20180504,000000,32.4904,33.4342,32.4904,32.8063,7522.6973769167,0
+NC.US,D,20180507,000000,32.8508,32.8508,31.0578,31.7282,18272.446570564,0
+NC.US,D,20180508,000000,31.6818,32.0432,31.2355,31.6818,19456.509211417,0
+NC.US,D,20180509,000000,31.7282,31.7282,31.0982,31.502,12509.130551356,0
+NC.US,D,20180510,000000,31.277,31.9513,31.2355,31.7717,9416.7924482556,0
+NC.US,D,20180511,000000,31.5465,32.1162,31.4803,31.5465,11945.966455279,0
+NC.US,D,20180514,000000,31.5939,31.9513,31.0982,31.502,19323.821267916,0
+NC.US,D,20180515,000000,31.502,31.9513,31.1437,31.502,10421.574432624,0
+NC.US,D,20180516,000000,32.1765,32.1765,31.1516,31.6818,15442.445699269,0
+NC.US,D,20180517,000000,31.6818,32.9405,31.6818,32.2662,17461.125633589,0
+NC.US,D,20180518,000000,32.4015,32.5802,31.9078,31.9513,13702.309157793,0
+NC.US,D,20180521,000000,32.3778,32.5368,31.6511,32.446,11221.753633885,0
+NC.US,D,20180522,000000,32.8063,33.0314,31.0095,31.0529,21153.091695102,0
+NC.US,D,20180523,000000,30.7843,31.4576,30.3805,31.0529,16440.137488183,0
+NC.US,D,20180524,000000,31.1437,31.7282,30.6935,31.502,8496.0799242732,0
+NC.US,D,20180525,000000,31.4133,34.1075,31.4133,33.526,15630.842321338,0
+NC.US,D,20180529,000000,33.3463,33.7945,32.13,33.3907,23249.763779419,0
+NC.US,D,20180530,000000,33.6139,35.3229,33.526,33.526,24547.26954754,0
+NC.US,D,20180531,000000,33.5883,34.9882,33.5448,34.6268,18675.574826388,0
+NC.US,D,20180601,000000,34.8519,35.393,34.4915,34.8519,13955.530424014,0
+NC.US,D,20180604,000000,35.3041,35.3041,34.3553,34.4915,6473.3484496936,0
+NC.US,D,20180605,000000,34.4264,35.2597,34.1726,34.535,18732.296390022,0
+NC.US,D,20180606,000000,34.6713,34.6713,32.594,32.594,18149.887477713,0
+NC.US,D,20180607,000000,32.6414,32.6414,31.8743,32.4597,13350.838040277,0
+NC.US,D,20180608,000000,32.7747,32.7747,32.0076,32.0076,10074.154855367,0
+NC.US,D,20180611,000000,31.9622,32.3245,30.6095,31.6463,30265.005738827,0
+NC.US,D,20180612,000000,31.826,32.2327,31.4656,31.9168,7801.2407697606,0
+NC.US,D,20180613,000000,31.6463,32.0974,31.4211,31.6029,12380.494148115,0
+NC.US,D,20180614,000000,32.4143,32.4143,31.7381,31.9622,7801.2407697606,0
+NC.US,D,20180615,000000,31.826,32.3245,31.512,31.5544,18761.670056904,0
+NC.US,D,20180618,000000,31.3767,32.4143,31.0598,32.1428,19172.901393249,0
+NC.US,D,20180619,000000,31.826,33.451,31.1496,33.2723,17809.55809591,0
+NC.US,D,20180620,000000,33.3158,34.7167,31.4656,31.6463,57615.941145974,0
+NC.US,D,20180621,000000,31.6029,31.9513,30.9709,31.1941,26370.462664337,0
+NC.US,D,20180622,000000,31.4656,32.1428,31.0598,31.6916,45581.853690051,0
+NC.US,D,20180625,000000,31.7805,32.2791,31.1052,31.7805,17863.241004349,0
+NC.US,D,20180626,000000,31.826,32.6414,31.6029,32.4143,10327.376121589,0
+NC.US,D,20180627,000000,32.4143,32.4597,30.6994,30.7883,12648.90869031,0
+NC.US,D,20180628,000000,30.7883,31.4656,30.3835,30.7883,29054.608086287,0
+NC.US,D,20180629,000000,30.7438,31.1694,30.2581,30.4723,14687.846325928,0
+NC.US,D,20180702,000000,30.4723,31.9168,30.2009,31.7381,13754.979181167,0
+NC.US,D,20180703,000000,32.2791,32.4597,30.0656,30.0656,34598.128046414,0
+NC.US,D,20180705,000000,30.2936,31.3293,29.9748,30.0656,28909.765522009,0
+NC.US,D,20180706,000000,29.888,31.1941,29.888,30.5188,16722.732421286,0
+NC.US,D,20180709,000000,30.2936,31.7805,30.2936,31.5544,20100.704112684,0
+NC.US,D,20180710,000000,31.6463,31.9622,30.0232,30.2009,9226.3700560568,0
+NC.US,D,20180711,000000,29.9748,30.6994,29.7961,29.9748,20026.763502949,0
+NC.US,D,20180712,000000,30.2009,30.4269,29.7507,30.1121,7576.3802853557,0
+NC.US,D,20180713,000000,30.4723,30.5632,30.0232,30.1121,8889.0793294494,0
+NC.US,D,20180716,000000,30.0912,30.7161,29.8445,30.1121,11761.62137347,0
+NC.US,D,20180717,000000,29.9748,30.7438,29.888,29.888,17470.241599173,0
+NC.US,D,20180718,000000,29.9304,30.0656,29.5691,29.888,8225.6396119483,0
+NC.US,D,20180719,000000,29.7961,30.1121,29.5691,29.5691,8250.9617385705,0
+NC.US,D,20180720,000000,29.5691,29.7507,29.3913,29.5256,15430.29107849,0
+NC.US,D,20180723,000000,29.7507,30.5632,29.1188,29.4328,15556.901711602,0
+NC.US,D,20180724,000000,29.7043,29.7507,28.9361,29.0734,29675.506631062,0
+NC.US,D,20180725,000000,29.0289,29.3429,28.9845,29.0289,13017.59885393,0
+NC.US,D,20180726,000000,29.0734,29.9569,28.712,29.0734,21861.098355459,0
+NC.US,D,20180727,000000,29.7043,29.9304,28.8019,28.8936,10933.081390391,0
+NC.US,D,20180730,000000,29.255,30.5632,29.255,30.2936,9989.0725099168,0
+NC.US,D,20180731,000000,30.2976,30.496,29.255,29.7961,14480.204887626,0
+NC.US,D,20180801,000000,29.9304,30.1121,29.5256,29.7961,12332.888550066,0
+NC.US,D,20180802,000000,30.2009,33.8113,30.2009,32.5486,24741.743479998,0
+NC.US,D,20180803,000000,32.594,33.057,32.0569,32.6858,14745.580774626,0
+NC.US,D,20180806,000000,32.594,33.4075,32.5486,32.911,5385.5098900048,0
+NC.US,D,20180807,000000,33.0008,33.1815,32.2327,32.5042,8779.6877424416,0
+NC.US,D,20180808,000000,32.5042,33.2723,32.1241,32.7747,8243.8715431163,0
+NC.US,D,20180809,000000,32.6858,33.2269,32.5486,33.2269,8748.2883054301,0
+NC.US,D,20180810,000000,33.0916,33.4075,32.5042,32.7302,9273.9756541065,0
+NC.US,D,20180813,000000,32.8211,32.9604,31.7381,31.9168,11642.100935812,0
+NC.US,D,20180814,000000,32.2327,33.0462,32.2327,32.7302,5963.8672620554,0
+NC.US,D,20180815,000000,32.911,32.911,31.1941,31.4656,12071.564203324,0
+NC.US,D,20180816,000000,32.9721,32.9721,31.512,31.826,12372.391067597,0
+NC.US,D,20180817,000000,31.6916,31.6916,30.6994,30.9709,23068.457352804,0
+NC.US,D,20180820,000000,31.0143,32.1428,31.0143,31.8743,9617.3436911032,0
+NC.US,D,20180821,000000,31.5544,32.1428,31.4656,31.6916,7824.537126253,0
+NC.US,D,20180822,000000,31.5544,31.826,31.1941,31.4656,35776.113376878,0
+NC.US,D,20180823,000000,31.5544,32.1882,31.354,32.0974,6990.9327178509,0
+NC.US,D,20180824,000000,32.0529,32.3008,31.826,31.9622,6525.0055880028,0
+NC.US,D,20180827,000000,31.9622,32.2791,31.6423,31.9168,10296.989569643,0
+NC.US,D,20180828,000000,32.2327,32.3689,31.512,31.7805,3873.2724881284,0
+NC.US,D,20180829,000000,31.4488,31.9622,31.359,31.6463,3856.0534420253,0
+NC.US,D,20180830,000000,31.7568,32.2998,31.7095,31.8941,6328.5058854147,0
+NC.US,D,20180831,000000,31.9355,31.9355,31.4843,31.8941,4345.2769283658,0
+NC.US,D,20180904,000000,31.665,31.8467,31.2997,31.4379,9817.8949339509,0
+NC.US,D,20180905,000000,31.2997,31.3471,30.3944,30.5306,19040.213449748,0
+NC.US,D,20180906,000000,31.5742,31.5742,30.6669,30.6669,4555.9570218623,0
+NC.US,D,20180907,000000,30.5761,31.1644,30.3036,30.9847,14616.944371386,0
+NC.US,D,20180910,000000,31.2582,31.5742,30.5761,30.9847,9005.5611119114,0
+NC.US,D,20180911,000000,30.3944,30.6669,30.0765,30.0765,14319.156162309,0
+NC.US,D,20180912,000000,30.2601,30.3263,29.7131,29.9846,10089.348131341,0
+NC.US,D,20180913,000000,29.6707,30.349,29.3064,29.3983,23880.791174844,0
+NC.US,D,20180914,000000,29.6253,29.8493,29.3509,29.5315,8597.3684307619,0
+NC.US,D,20180917,000000,29.8493,30.1238,29.1701,29.2156,19693.5243166,0
+NC.US,D,20180918,000000,29.3983,30.0765,29.1248,29.2156,18719.128884179,0
+NC.US,D,20180919,000000,29.2156,29.3983,29.0794,29.3983,8649.0255690711,0
+NC.US,D,20180920,000000,29.5778,29.7131,29.1908,29.5315,7532.8262275655,0
+NC.US,D,20180921,000000,29.6253,29.9402,29.4644,29.8987,48868.665725609,0
+NC.US,D,20180924,000000,29.5778,30.0765,29.417,29.5315,10254.448396917,0
+NC.US,D,20180925,000000,29.7606,30.6215,29.7606,30.2601,4373.6377101826,0
+NC.US,D,20180926,000000,30.4852,30.6669,29.488,29.488,6793.4201301979,0
+NC.US,D,20180927,000000,29.7606,29.7606,28.8542,29.2156,10872.308286498,0
+NC.US,D,20180928,000000,29.261,29.7606,29.2156,29.7131,5789.6510308948,0
+NC.US,D,20181001,000000,29.8001,29.8593,29.0644,29.1148,7781.9959535278,0
+NC.US,D,20181002,000000,29.3983,30.4753,29.2333,29.9155,23807.863450172,0
+NC.US,D,20181003,000000,29.9155,30.9196,29.7072,30.3124,13588.866030526,0
+NC.US,D,20181004,000000,30.961,30.9709,29.9215,29.9215,9315.5039417669,0
+NC.US,D,20181005,000000,30.5484,30.6303,30.2511,30.2511,3708.1722225518,0
+NC.US,D,20181008,000000,29.9846,30.1189,29.8039,29.9402,4258.1688127855,0
+NC.US,D,20181009,000000,30.5583,30.5583,29.8039,30.0498,10490.450617036,0
+NC.US,D,20181010,000000,30.3213,30.3213,29.0794,29.1148,12243.754664355,0
+NC.US,D,20181011,000000,29.3509,29.5995,27.2726,27.4721,39222.961252689,0
+NC.US,D,20181012,000000,27.9005,28.7525,27.3101,27.4532,13633.432973381,0
+NC.US,D,20181015,000000,27.3565,27.9272,27.1699,27.7553,15287.474284341,0
+NC.US,D,20181016,000000,27.782,29.1652,27.4454,28.8355,11767.698683858,0
+NC.US,D,20181017,000000,28.7249,29.261,28.1809,28.7327,3282.7604952992,0
+NC.US,D,20181018,000000,28.4978,29.1248,28.4613,28.5155,4539.7508608241,0
+NC.US,D,20181019,000000,28.5521,28.5521,27.628,27.628,4216.6405251251,0
+NC.US,D,20181022,000000,27.7079,27.7079,27.237,27.237,4486.0679523851,0
+NC.US,D,20181023,000000,27.2636,27.3665,26.7207,27.084,4353.3800088848,0
+NC.US,D,20181024,000000,27.3388,27.3388,26.1026,26.1392,9512.003644355,0
+NC.US,D,20181025,000000,26.3297,26.9033,26.149,26.857,10880.411367018,0
+NC.US,D,20181026,000000,26.857,27.2183,26.3574,26.3574,6186.7019763305,0
+NC.US,D,20181029,000000,26.9636,27.7099,26.31,26.5647,10388.149225483,0
+NC.US,D,20181030,000000,26.4215,27.1463,26.4215,26.8748,7252.2570645918,0
+NC.US,D,20181031,000000,28.2353,32.672,28.2353,31.3372,18838.649321836,0
+NC.US,D,20181101,000000,31.4379,31.4379,29.5581,31.0845,8037.2429898793,0
+NC.US,D,20181102,000000,31.9019,33.0719,31.7095,32.6642,11658.307096851,0
+NC.US,D,20181105,000000,32.5446,33.368,32.5446,33.0719,9725.7223930461,0
+NC.US,D,20181106,000000,32.9978,33.7975,31.6029,33.7975,6390.2918743728,0
+NC.US,D,20181107,000000,33.7096,33.7136,30.5484,31.3934,18006.057798498,0
+NC.US,D,20181108,000000,32.4944,32.7619,31.8704,32.445,7907.5937015738,0
+NC.US,D,20181109,000000,32.3551,32.7175,31.7192,32.0095,6462.2067139798,0
+NC.US,D,20181112,000000,31.9355,31.9355,30.9097,31.5642,4530.6348952401,0
+NC.US,D,20181113,000000,31.501,32.5723,30.3944,30.4586,4348.3155835604,0
+NC.US,D,20181114,000000,30.7034,30.7301,30.5761,30.6115,2985.9851712872,0
+NC.US,D,20181115,000000,30.1841,31.3274,29.6154,30.3677,11451.678543614,0
+NC.US,D,20181116,000000,30.2314,31.9355,30.2314,31.3471,8232.7298074025,0
+NC.US,D,20181119,000000,32.9179,32.9179,31.429,31.9108,25356.564714384,0
+NC.US,D,20181120,000000,31.9108,32.2109,31.3827,32.1093,9168.6356073582,0
+NC.US,D,20181121,000000,31.983,32.8823,31.3658,32.0274,7474.0788938021,0
+NC.US,D,20181123,000000,30.6747,31.5544,30.6747,31.5544,3229.0775868601,0
+NC.US,D,20181126,000000,30.6491,32.599,30.6491,32.599,10277.74475341,0
+NC.US,D,20181127,000000,32.0372,32.595,31.7568,31.8002,20371.14442501,0
+NC.US,D,20181128,000000,31.8941,32.3364,31.357,31.357,18737.360815347,0
+NC.US,D,20181129,000000,31.5465,31.7934,30.819,31.6393,6462.2067139798,0
+NC.US,D,20181130,000000,31.6758,32.2061,31.6758,32.0135,13354.889580536,0
+NC.US,D,20181203,000000,32.2061,32.596,31.5199,32.1399,3505.5952095743,0
+NC.US,D,20181204,000000,32.3235,33.2348,30.7271,31.3934,9807.766083302,0
+NC.US,D,20181206,000000,31.967,31.967,30.2157,30.5089,18705.961378335,0
+NC.US,D,20181207,000000,31.9316,31.9316,30.5178,30.5178,7194.5226158932,0
+NC.US,D,20181210,000000,30.809,31.7114,29.5778,29.7714,14445.766795421,0
+NC.US,D,20181211,000000,30.2255,30.2255,29.1138,29.724,21155.117465233,0
+NC.US,D,20181212,000000,30.2996,30.5,29.7614,30.344,9077.4759515184,0
+NC.US,D,20181213,000000,30.6362,31.357,30.5464,30.8554,11754.531178015,0
+NC.US,D,20181214,000000,30.6008,30.6008,29.7891,29.8613,5233.5771302718,0
+NC.US,D,20181217,000000,29.9087,30.2621,29.1593,29.6351,18150.900362777,0
+NC.US,D,20181218,000000,29.9402,29.9856,29.6351,29.6855,13359.954005861,0
+NC.US,D,20181219,000000,29.8326,29.881,29.1307,29.2413,15889.128012884,0
+NC.US,D,20181220,000000,29.26,29.6351,28.8117,29.0497,18593.531136133,0
+NC.US,D,20181221,000000,28.9213,29.415,27.9015,27.9015,36244.066276856,0
+NC.US,D,20181224,000000,27.628,28.867,27.628,28.5857,8111.1835996161,0
+NC.US,D,20181226,000000,28.4841,30.0992,27.7456,29.7971,12096.886329947,0
+NC.US,D,20181227,000000,29.881,29.881,28.6736,29.1228,16047.138083007,0
+NC.US,D,20181228,000000,29.5701,30.4615,29.5701,29.9333,7615.8828028863,0
+NC.US,D,20181231,000000,30.2255,31.4379,30.2255,30.9077,14904.603729814,0
+NC.US,D,20190102,000000,30.4536,31.4201,29.488,30.0893,26687.495689645,0
+NC.US,D,20190103,000000,29.8326,30.2157,29.105,30.1081,17192.711091394,0
+NC.US,D,20190104,000000,30.354,32.5595,30.354,32.3314,10811.535182605,0
+NC.US,D,20190107,000000,32.442,33.3355,32.442,32.6424,13688.128766884,0
+NC.US,D,20190108,000000,32.7233,34.1914,32.6967,33.372,14545.029531779,0
+NC.US,D,20190109,000000,33.5458,34.6753,32.5061,34.2477,8782.7263976362,0
+NC.US,D,20190110,000000,34.2842,34.2842,33.135,33.135,7502.4396756189,0
+NC.US,D,20190111,000000,33.372,33.372,32.3414,32.5693,9195.9835041102,0
+NC.US,D,20190114,000000,32.6888,32.9604,32.2228,32.4775,7778.9572983331,0
+NC.US,D,20190115,000000,32.3956,33.0264,31.9286,32.0679,8687.5152015368,0
+NC.US,D,20190116,000000,33.5803,34.7838,33.0986,34.5113,31701.276760837,0
+NC.US,D,20190117,000000,34.6496,34.6496,33.6889,33.8459,14400.1869675,0
+NC.US,D,20190118,000000,34.3178,34.3692,33.9249,33.9249,12048.267846833,0
+NC.US,D,20190122,000000,34.148,34.148,32.3965,33.1696,22985.400777484,0
+NC.US,D,20190123,000000,33.372,33.372,32.287,32.5328,13252.588188983,0
+NC.US,D,20190124,000000,32.13,32.9771,31.9128,32.287,11445.601233224,0
+NC.US,D,20190125,000000,32.3867,33.0986,32.3511,32.6424,10947.2617813,0
+NC.US,D,20190128,000000,32.13,32.3501,31.2928,31.5652,22139.641748302,0
+NC.US,D,20190129,000000,31.3934,32.0135,31.3934,31.4478,13322.47725846,0
+NC.US,D,20190130,000000,31.3757,31.512,30.5523,31.4201,10110.618717704,0
+NC.US,D,20190131,000000,30.9739,31.2011,30.7151,31.0736,12581.045390963,0
+NC.US,D,20190201,000000,31.0736,31.6206,31.0499,31.2671,7089.182569145,0
+NC.US,D,20190204,000000,31.967,32.0776,31.7212,31.9286,11939.889144889,0
+NC.US,D,20190205,000000,32.1013,32.3501,31.9098,32.3501,5048.2191633974,0
+NC.US,D,20190206,000000,33.1074,33.1074,31.9197,32.5328,3588.6517848951,0
+NC.US,D,20190207,000000,31.976,32.3679,31.9128,32.2682,6862.2963146102,0
+NC.US,D,20190208,000000,31.818,32.0776,31.818,31.8684,3587.6388998302,0
+NC.US,D,20190211,000000,32.0776,32.4687,31.8111,32.0589,3996.8444660446,0
+NC.US,D,20190212,000000,32.1221,32.4824,32.0589,32.0589,5963.8672620554,0
+NC.US,D,20190213,000000,32.3679,32.3679,31.8684,31.9573,10492.476387166,0
+NC.US,D,20190214,000000,32.3137,32.444,31.668,32.2485,11599.559763088,0
+NC.US,D,20190215,000000,32.3679,33.6169,32.3679,33.2348,17084.332389451,0
+NC.US,D,20190219,000000,33.8735,34.8312,33.7353,34.074,13305.258212357,0
+NC.US,D,20190220,000000,34.0018,34.6564,34.0018,34.4106,9566.6994378589,0
+NC.US,D,20190221,000000,33.9111,34.5647,33.9111,34.4837,3757.8035907312,0
+NC.US,D,20190222,000000,34.2842,34.7592,33.9179,34.3089,5241.6802107909,0
+NC.US,D,20190225,000000,34.6564,34.768,33.9179,34.0453,7597.6508717183,0
+NC.US,D,20190226,000000,34.5744,34.5744,33.8379,33.8379,5097.8505315769,0
+NC.US,D,20190227,000000,33.755,33.8646,33.7353,33.7827,10701.130710532,0
+NC.US,D,20190228,000000,33.4697,34.3356,33.4697,33.4984,4979.3429789851,0
+NC.US,D,20190301,000000,33.5359,33.5359,33.1676,33.2871,6099.5938607502,0
+NC.US,D,20190304,000000,33.2229,33.993,33.213,33.3048,6808.6134061712,0
+NC.US,D,20190305,000000,33.2032,34.075,33.0225,33.5704,8002.8048976731,0
+NC.US,D,20190306,000000,33.45,34.0028,33.45,33.9654,14691.897866188,0
+NC.US,D,20190307,000000,35.083,35.7424,33.6159,33.6159,53054.919698787,0
+NC.US,D,20190308,000000,33.1854,34.0028,33.0669,33.8005,26127.370248764,0
+NC.US,D,20190311,000000,33.755,35.1293,33.0906,34.7443,9952.6086475809,0
+NC.US,D,20190312,000000,34.764,35.4582,34.764,35.2469,18705.961378335,0
+NC.US,D,20190313,000000,35.4305,35.9242,34.9171,35.5045,17634.328979685,0
+NC.US,D,20190314,000000,35.3663,36.4563,35.3663,36.3101,17230.187838795,0
+NC.US,D,20190315,000000,36.1265,36.6389,34.3632,34.9171,97270.391436305,0
+NC.US,D,20190318,000000,35.1008,35.8066,34.4876,34.7789,25406.196082564,0
+NC.US,D,20190319,000000,34.7157,35.3317,34.7157,35.155,24395.336787806,0
+NC.US,D,20190320,000000,35.237,35.9063,35.237,35.3032,15371.543744727,0
+NC.US,D,20190321,000000,35.6398,35.8166,35.3386,35.5311,9201.0479294346,0
+NC.US,D,20190322,000000,35.155,35.8885,35.0918,35.1728,11544.863969583,0
+NC.US,D,20190325,000000,34.8924,35.624,34.6248,34.8924,6162.3927347732,0
+NC.US,D,20190326,000000,34.7789,35.1373,34.1401,34.1401,15510.308998617,0
+NC.US,D,20190327,000000,34.0601,34.764,34.0128,34.6248,12637.766954597,0
+NC.US,D,20190328,000000,34.7976,34.7976,34.1302,34.2112,10424.613087819,0
+NC.US,D,20190329,000000,34.1933,35.0277,34.0128,35.0109,63318.484061289,0
+NC.US,D,20190401,000000,34.9171,35.705,34.3968,34.7976,27562.628385709,0
+NC.US,D,20190402,000000,35.083,35.5775,34.4126,34.8262,21800.325251566,0
+NC.US,D,20190403,000000,35.155,35.2014,34.687,34.8924,36779.882476182,0
+NC.US,D,20190404,000000,34.8529,35.5578,34.844,35.5578,17323.373264765,0
+NC.US,D,20190405,000000,35.2794,36.5303,34.9635,36.328,34277.043480845,0
+NC.US,D,20190408,000000,36.3753,37.2352,36.3101,37.0348,17705.230934227,0
+NC.US,D,20190409,000000,37.0792,37.3251,36.9696,37.0792,19385.607256875,0
+NC.US,D,20190410,000000,36.6666,37.8769,36.6666,37.3912,12984.173646788,0
+NC.US,D,20190411,000000,38.0399,38.262,37.6271,37.8957,10324.337466395,0
+NC.US,D,20190412,000000,38.2442,38.2442,36.6478,36.8769,12924.41342796,0
+NC.US,D,20190415,000000,36.6034,37.335,36.4266,36.9786,8502.1572346625,0
+NC.US,D,20190416,000000,37.6745,37.6745,37.0072,37.5739,9130.1459748925,0
+NC.US,D,20190417,000000,38.1495,38.343,37.8769,38.0763,9335.7616430646,0
+NC.US,D,20190418,000000,38.0763,38.262,37.6459,37.8207,11766.685798794,0
+NC.US,D,20190422,000000,38.2867,38.2867,37.3616,37.4653,4252.0915023961,0
+NC.US,D,20190423,000000,37.6657,37.6657,36.9045,36.9696,14283.705185039,0
+NC.US,D,20190424,000000,36.8867,37.6558,36.8867,37.6459,8376.5594866165,0
+NC.US,D,20190425,000000,37.6271,37.6558,37.1434,37.1434,3330.3660933489,0
+NC.US,D,20190426,000000,37.5542,37.5542,36.8867,37.1701,2330.6485343053,0
+NC.US,D,20190429,000000,37.2085,37.6657,37.1898,37.2253,7606.7668373023,0
+NC.US,D,20190430,000000,37.1336,37.5739,36.8314,37.4563,7638.1662743138,0
+NC.US,D,20190501,000000,37.1336,37.4179,37.0072,37.3813,15978.261898594,0
+NC.US,D,20190502,000000,37.6459,44.1965,37.6459,44.1412,113580.87963618,0
+NC.US,D,20190503,000000,44.4719,45.6262,44.1896,45.3417,40306.748272118,0
+NC.US,D,20190506,000000,44.4256,48.1526,44.2469,47.2838,28915.842832397,0
+NC.US,D,20190507,000000,47.1722,47.1722,45.4593,45.8995,20414.6984828,0
+NC.US,D,20190508,000000,45.7348,45.9548,45.3319,45.3803,8653.0771093307,0
+NC.US,D,20190509,000000,45.1038,45.2293,44.4719,44.4719,10718.349756636,0
+NC.US,D,20190510,000000,44.4256,45.2765,44.0179,44.5993,39976.547740965,0
+NC.US,D,20190513,000000,44.0958,47.1722,43.777,46.8819,24293.035396253,0
+NC.US,D,20190514,000000,46.7792,47.1001,46.6597,47.0004,12209.316572149,0
+NC.US,D,20190515,000000,46.3675,47.3203,46.2806,46.412,11743.389442301,0
+NC.US,D,20190516,000000,46.3754,47.0725,46.2303,46.8998,4621.7945510799,0
+NC.US,D,20190517,000000,46.5414,47.1475,45.8374,45.8374,8892.117984644,0
+NC.US,D,20190520,000000,45.7535,45.9924,45.4691,45.5708,24109.703199508,0
+NC.US,D,20190521,000000,45.9924,47.6421,45.3891,47.6333,16444.189028442,0
+NC.US,D,20190522,000000,47.3765,47.9255,46.9629,47.7507,14291.808265557,0
+NC.US,D,20190523,000000,47.6234,47.6234,46.7546,47.2562,12084.731709168,0
+NC.US,D,20190524,000000,46.7536,47.4259,46.7536,47.1001,6637.4358302053,0
+NC.US,D,20190528,000000,47.339,47.5848,46.8721,47.3291,14906.629499944,0
+NC.US,D,20190529,000000,47.4387,47.4387,46.3311,46.7792,7215.7932022559,0
+NC.US,D,20190530,000000,47.184,47.4871,46.6597,47.2936,7448.7567671799,0
+NC.US,D,20190531,000000,47.1307,47.1307,45.6132,45.9331,10388.149225483,0
+NC.US,D,20190603,000000,45.6212,46.715,45.4356,46.4308,14460.960071393,0
+NC.US,D,20190604,000000,46.6884,47.578,46.6884,46.8898,15755.427184319,0
+NC.US,D,20190605,000000,46.8898,47.0863,45.6764,45.6764,9620.3823462979,0
+NC.US,D,20190606,000000,45.7959,46.5037,43.8471,44.6388,11305.82309427,0
+NC.US,D,20190607,000000,44.859,45.8957,44.1818,45.8957,12133.350192283,0
+NC.US,D,20190610,000000,46.1543,46.2283,45.5027,45.7318,7829.6015515774,0
+NC.US,D,20190611,000000,46.0447,46.0447,45.093,45.9243,10105.554292379,0
+NC.US,D,20190612,000000,46.7862,46.7862,45.3457,45.5383,12218.432537733,0
+NC.US,D,20190613,000000,45.5432,46.0714,45.0594,45.2164,8202.3432554559,0
+NC.US,D,20190614,000000,45.9519,45.9519,44.6092,45.0792,5158.6236354701,0
+NC.US,D,20190617,000000,45.4641,45.5116,44.5539,44.5539,5447.2958789629,0
+NC.US,D,20190618,000000,44.7208,45.2361,44.7208,44.8293,3778.061292029,0
+NC.US,D,20190619,000000,44.7761,45.5471,44.7761,45.2164,4958.0723926225,0
+NC.US,D,20190620,000000,45.2361,45.5471,45.2361,45.5195,4718.0186322442,0
+NC.US,D,20190621,000000,45.4089,46.641,44.6448,46.641,17013.430434909,0
+NC.US,D,20190624,000000,46.4495,46.8444,45.6212,45.9805,10322.311696264,0
+NC.US,D,20190625,000000,46.3014,46.8306,45.6301,46.1079,9392.4832066983,0
+NC.US,D,20190626,000000,46.3557,46.6597,44.9211,44.9211,15462.703400567,0
+NC.US,D,20190627,000000,44.9883,46.1316,44.9883,45.6212,13559.492363644,0
+NC.US,D,20190628,000000,46.0714,47.7546,45.9993,47.7546,25513.561899442,0
+NC.US,D,20190701,000000,48.1604,48.9868,48.1604,48.7657,12315.669503963,0
+NC.US,D,20190702,000000,48.4162,48.7657,47.0734,48.2326,17699.153623837,0
+NC.US,D,20190703,000000,48.3993,48.7301,48.2503,48.7301,2593.9986511759,0
+NC.US,D,20190705,000000,48.6214,49.3531,48.269,49.3531,6122.8902172427,0
+NC.US,D,20190708,000000,49.1961,50.0066,48.8545,48.9582,10306.105535227,0
+NC.US,D,20190709,000000,49.0806,49.4558,48.7301,49.0964,6930.1596139577,0
+NC.US,D,20190710,000000,49.6128,49.7855,49.2277,49.282,9817.8949339509,0
+NC.US,D,20190711,000000,49.7598,50.0066,49.6128,49.7223,5686.3367542763,0
+NC.US,D,20190712,000000,49.6315,50.0995,49.5377,49.9148,7003.0873386296,0
+NC.US,D,20190715,000000,49.751,49.751,49.0252,49.6749,16467.485384934,0
+NC.US,D,20190716,000000,49.6384,49.7411,48.2503,48.7923,29555.986193406,0
+NC.US,D,20190717,000000,48.6117,49.1251,48.0291,48.5258,2671.9908011722,0
+NC.US,D,20190718,000000,48.4813,48.8309,47.8287,47.9373,8671.3090404986,0
+NC.US,D,20190719,000000,48.0963,48.3332,47.1939,47.6974,5697.4784899901,0
+NC.US,D,20190722,000000,48.113,48.4951,47.4052,47.8,9303.3493209882,0
+NC.US,D,20190723,000000,48.0094,48.0094,47.2206,47.6737,4461.7587108278,0
+NC.US,D,20190724,000000,47.655,48.89,47.578,47.6451,11016.137965713,0
+NC.US,D,20190725,000000,47.9106,48.4862,46.9452,47.2107,24925.075676742,0
+NC.US,D,20190726,000000,47.3311,47.9659,47.2206,47.4239,33617.655303604,0
+NC.US,D,20190729,000000,47.1583,48.2138,47.1583,47.2669,50828.598326166,0
+NC.US,D,20190730,000000,46.4495,47.6263,46.3656,46.3656,21777.028895073,0
+NC.US,D,20190731,000000,46.715,49.2633,46.715,48.8673,21362.758903534,0
+NC.US,D,20190801,000000,47.8188,48.7923,47.578,47.7449,13430.855960403,0
+NC.US,D,20190802,000000,48.1407,48.1407,43.1224,47.0359,50050.702596332,0
+NC.US,D,20190805,000000,46.4593,46.8819,44.1136,45.3556,13233.34337275,0
+NC.US,D,20190806,000000,45.4543,46.3212,45.1147,45.9618,11027.279701426,0
+NC.US,D,20190807,000000,45.5195,46.0624,45.2461,45.9716,10920.926769613,0
+NC.US,D,20190808,000000,46.1168,46.9717,45.6546,46.3656,15422.187997972,0
+NC.US,D,20190809,000000,46.2915,46.7239,45.5935,45.5935,7284.6693866682,0
+NC.US,D,20190812,000000,45.3358,46.8543,45.3358,46.5769,6222.1529536016,0
+NC.US,D,20190813,000000,46.6331,47.3311,46.6331,47.184,10727.465722219,0
+NC.US,D,20190814,000000,46.5037,46.715,45.6576,46.0714,7744.5192061269,0
+NC.US,D,20190815,000000,45.9805,46.7862,45.7871,45.7871,8111.1835996161,0
+NC.US,D,20190816,000000,45.7871,45.7871,45.3358,45.7871,6938.2626944768,0
+NC.US,D,20190819,000000,45.7871,45.7871,45.0229,45.4741,7244.1539840727,0
+NC.US,D,20190820,000000,45.9055,45.9055,44.9498,45.2361,6592.8688873503,0
+NC.US,D,20190821,000000,45.5471,45.5985,44.9696,44.9696,11903.425282554,0
+NC.US,D,20190822,000000,44.9794,45.3398,44.3723,44.8392,8527.4793612847,0
+NC.US,D,20190823,000000,44.6191,45.3556,44.2696,44.9211,16180.838911572,0
+NC.US,D,20190826,000000,45.1887,46.3834,45.1522,45.9716,9319.5554820264,0
+NC.US,D,20190827,000000,46.3014,46.5117,45.5471,45.6853,8159.8020827307,0
+NC.US,D,20190828,000000,45.5076,45.9716,45.3457,45.8788,4376.6763653773,0
+NC.US,D,20190829,000000,45.869,46.0447,45.2785,45.408,5913.223008811,0
+NC.US,D,20190830,000000,45.2046,46.028,44.8954,45.9431,7036.5125457708,0
+NC.US,D,20190903,000000,45.408,45.8601,44.6003,45.3437,8952.8910885373,0
+NC.US,D,20190904,000000,45.5747,46.3222,45.5747,45.7041,3629.1671874906,0
+NC.US,D,20190905,000000,46.0447,46.17,46.0447,46.0634,5764.3289042726,0
+NC.US,D,20190906,000000,46.4228,46.4564,45.9144,46.1642,7636.140504184,0
+NC.US,D,20190909,000000,46.5601,47.0241,46.5601,46.6914,7422.4217554928,0
+NC.US,D,20190910,000000,46.9589,47.8525,46.9589,47.1446,9973.8792339435,0
+NC.US,D,20190911,000000,47.2442,48.1318,46.48,47.6234,17795.377705002,0
+NC.US,D,20190912,000000,47.7231,48.4626,47.4012,48.2403,12123.221341634,0
+NC.US,D,20190913,000000,48.2403,49.5791,48.2403,48.814,8928.58184698,0
+NC.US,D,20190916,000000,48.814,50.5961,48.814,48.9611,16824.020927775,0
+NC.US,D,20190917,000000,49.0422,50.5378,49.0422,50.3562,9393.4960917632,0
+NC.US,D,20190918,000000,50.374,50.6592,49.7273,50.4667,12692.4627481,0
+NC.US,D,20190919,000000,50.4381,52.0267,50.4381,51.5912,13065.204451979,0
+NC.US,D,20190920,000000,52.3119,52.7365,51.4383,52.4315,24428.761994947,0
+NC.US,D,20190923,000000,52.542,52.9023,51.9693,52.4215,45193.918710199,0
+NC.US,D,20190924,000000,51.6249,52.469,51.6249,51.8864,7933.9287132608,0
+NC.US,D,20190925,000000,51.842,53.4364,51.6149,53.0583,10366.878639119,0
+NC.US,D,20190926,000000,53.1146,53.8896,52.6536,53.8896,8151.6990022116,0
+NC.US,D,20190927,000000,53.9924,57.3125,53.9924,57.3125,27963.730871403,0
+NC.US,D,20190930,000000,57.1122,59.3651,57.1122,58.985,36904.467339163,0
+NC.US,D,20191001,000000,59.2159,61.2172,59.141,59.2604,36121.507184005,0
+NC.US,D,20191002,000000,59.4351,59.4451,57.4793,58.4203,32411.309191323,0
+NC.US,D,20191003,000000,58.4953,58.9287,57.6096,57.9394,23519.191206679,0
+NC.US,D,20191004,000000,57.9593,58.3324,57.0252,57.7105,18090.127258884,0
+NC.US,D,20191007,000000,57.9493,57.9493,56.8436,57.6383,16772.363789466,0
+NC.US,D,20191008,000000,57.3974,57.6334,56.354,57.4696,22302.71624375,0
+NC.US,D,20191009,000000,57.8506,59.0205,57.0736,58.6049,24872.405653368,0
+NC.US,D,20191010,000000,58.6335,59.529,57.7568,59.529,19048.316530267,0
+NC.US,D,20191011,000000,59.8785,61.2834,59.8152,59.992,19270.138359478,0
+NC.US,D,20191014,000000,60.5064,60.5814,59.3158,59.4065,13578.737179877,0
+NC.US,D,20191015,000000,59.6217,59.6217,58.0066,58.3838,21191.581327569,0
+NC.US,D,20191016,000000,58.2376,59.8341,57.5534,58.8073,27421.837361689,0
+NC.US,D,20191017,000000,59.5023,60.5252,58.7875,60.4521,16033.970577163,0
+NC.US,D,20191018,000000,60.3129,60.3129,58.3748,58.6799,17750.810762146,0
+NC.US,D,20191021,000000,58.7529,58.7529,57.7844,58.1448,15133.515754478,0
+NC.US,D,20191022,000000,58.1448,58.7727,57.2671,58.5041,14834.714660337,0
+NC.US,D,20191023,000000,58.4727,59.0669,57.7202,59.0669,25525.71652022,0
+NC.US,D,20191024,000000,59.0767,59.3897,58.8073,59.1686,17584.697611505,0
+NC.US,D,20191025,000000,59.1587,59.5457,58.8073,58.985,20210.095699693,0
+NC.US,D,20191028,000000,59.2683,59.7313,58.3462,58.3462,19310.653762072,0
+NC.US,D,20191029,000000,58.44,58.7806,55.8967,56.2986,15831.393564186,0
+NC.US,D,20191030,000000,56.3914,56.3914,53.3465,53.9439,23724.806874851,0
+NC.US,D,20191031,000000,52.8273,52.8273,44.7632,46.6084,55941.642133716,0
+NC.US,D,20191101,000000,46.6084,46.6084,43.3879,43.7285,29360.499375883,0
+NC.US,D,20191104,000000,43.9774,45.2114,42.453,43.8095,23266.982825522,0
+NC.US,D,20191105,000000,43.8391,44.9844,43.8391,43.8391,18888.280690015,0
+NC.US,D,20191106,000000,43.8668,44.0692,42.5468,42.7966,15351.286043429,0
+NC.US,D,20191107,000000,43.2675,43.3218,42.1677,42.2526,14871.178522673,0
+NC.US,D,20191108,000000,43.4196,43.5124,42.3859,42.5833,14743.555004497,0
+NC.US,D,20191111,000000,42.5665,44.0781,42.3533,43.6446,12751.210081864,0
+NC.US,D,20191112,000000,43.8391,44.9557,43.619,43.7384,17011.404664779,0
+NC.US,D,20191113,000000,43.5607,44.6289,43.4245,44.2804,16773.376674531,0
+NC.US,D,20191114,000000,44.5046,45.324,44.5046,45.0663,15347.23450317,0
+NC.US,D,20191115,000000,45.3052,45.4524,44.6695,45.2331,13305.258212357,0
+NC.US,D,20191118,000000,45.2865,45.8147,44.1985,44.2548,15398.891641479,0
+NC.US,D,20191119,000000,44.9459,45.3142,43.93,44.9104,11987.494742939,0
+NC.US,D,20191120,000000,45.2736,45.2736,43.8953,43.8953,22829.416477491,0
+NC.US,D,20191121,000000,44.0603,44.5915,43.779,44.467,16040.047887553,0
+NC.US,D,20191122,000000,44.5865,44.7159,43.8569,44.0603,11438.51103777,0
+NC.US,D,20191125,000000,44.2182,44.9736,44.2182,44.4946,14142.914161019,0
+NC.US,D,20191126,000000,44.2991,45.408,43.849,43.8953,45935.350577696,0
+NC.US,D,20191127,000000,44.1541,44.5618,43.3366,43.923,9954.6344177106,0
+NC.US,D,20191129,000000,43.618,44.9794,43.618,43.6436,7927.8514028715,0
+NC.US,D,20191202,000000,43.6703,43.775,42.4856,43.3366,16998.237158936,0
+NC.US,D,20191203,000000,42.5605,43.4501,42.0028,42.9397,20892.780233427,0
+NC.US,D,20191204,000000,43.1174,43.7048,43.1174,43.1531,8570.0205340099,0
+NC.US,D,20191205,000000,43.1531,44.1906,42.9299,43.4867,16409.750936236,0
+NC.US,D,20191206,000000,43.6802,44.7277,43.5499,44.2657,20218.198780212,0
+NC.US,D,20191209,000000,44.4779,45.7565,44.4779,45.5432,11031.331241685,0
+NC.US,D,20191210,000000,45.3971,46.1603,45.2193,45.3971,8444.4227859639,0
+NC.US,D,20191211,000000,45.1285,45.5995,45.0663,45.5896,9815.8691638211,0
+NC.US,D,20191212,000000,45.1265,45.6823,44.8777,45.248,13811.700744801,0
+NC.US,D,20191213,000000,44.9706,45.8038,44.7,45.3871,12134.363077348,0
+NC.US,D,20191216,000000,46.0624,46.5916,44.9557,46.3498,14640.240727878,0
+NC.US,D,20191217,000000,46.027,46.3587,44.2972,44.8689,18549.977078343,0
+NC.US,D,20191218,000000,45.0613,46.0624,44.9221,45.32,12397.713194218,0
+NC.US,D,20191219,000000,45.3871,45.5076,44.7661,45.3971,18703.935608206,0
+NC.US,D,20191220,000000,45.479,45.479,44.0523,44.1619,35259.541993785,0
+NC.US,D,20191223,000000,44.385,44.6142,42.5872,43.4403,22082.920184669,0
+NC.US,D,20191224,000000,44.4839,44.4839,42.8479,43.0879,9056.2053651558,0
+NC.US,D,20191226,000000,43.3564,44.079,43.2587,44.0247,7423.4346405577,0
+NC.US,D,20191227,000000,43.6436,44.1708,42.3572,42.5319,24630.32612286,0
+NC.US,D,20191230,000000,42.7453,43.5982,42.4422,42.8844,13850.190377266,0
+NC.US,D,20191231,000000,42.3464,43.7374,42.3464,43.3939,11847.716603985,0
+NC.US,D,20200102,000000,42.755,42.8844,42.3464,42.8479,7256.3086048513,0
+NC.US,D,20200103,000000,42.5872,43.2181,42.2161,42.9209,14047.70296492,0
+NC.US,D,20200106,000000,42.7176,44.6368,42.5319,44.403,12986.199416917,0
+NC.US,D,20200107,000000,44.2479,44.8689,43.9143,44.4878,15717.950436918,0
+NC.US,D,20200108,000000,44.1995,44.7198,43.8766,44.1808,12266.038135783,0
+NC.US,D,20200109,000000,44.0247,44.5519,43.7374,44.1442,9814.8562787562,0
+NC.US,D,20200110,000000,43.8569,44.5519,43.7473,44.3308,51525.463250808,0
+NC.US,D,20200113,000000,44.5707,44.9893,44.5707,44.9893,6202.9081373687,0
+NC.US,D,20200114,000000,44.5303,45.4306,44.4127,44.4502,28070.083803217,0
+NC.US,D,20200115,000000,44.5243,45.3783,44.5243,44.5796,14239.138242183,0
+NC.US,D,20200116,000000,44.7297,45.2273,44.627,44.9893,11433.446612445,0
+NC.US,D,20200117,000000,45.2293,45.2293,44.6368,44.9508,9810.8047384967,0
+NC.US,D,20200121,000000,44.9607,44.9883,44.0149,44.0702,10669.731273521,0
+NC.US,D,20200122,000000,44.9607,44.9607,43.8816,44.5163,9558.5963573398,0
+NC.US,D,20200123,000000,44.4819,44.4819,43.5587,43.9774,12388.597228634,0
+NC.US,D,20200124,000000,43.9143,44.2567,43.5597,44.2479,8047.3718405282,0
+NC.US,D,20200127,000000,43.8095,44.0613,43.6535,43.6703,6309.2610691819,0
+NC.US,D,20200128,000000,44.5076,44.7583,44.2657,44.7,14661.511314242,0
+NC.US,D,20200129,000000,44.7583,44.7583,43.6624,43.8953,12693.475633166,0
+NC.US,D,20200130,000000,43.6436,43.7651,43.1174,43.6436,12374.416837726,0
+NC.US,D,20200131,000000,43.0879,43.6802,42.9209,43.6802,13018.611738994,0
+NC.US,D,20200203,000000,43.5884,44.3111,43.5884,43.8391,10213.932994322,0
+NC.US,D,20200204,000000,43.93,43.93,43.4136,43.5499,11743.389442301,0
+NC.US,D,20200205,000000,43.849,45.1819,43.849,44.8945,11992.559168264,0
+NC.US,D,20200206,000000,45.0426,45.0426,43.6081,43.6081,10496.527927425,0
+NC.US,D,20200207,000000,43.6436,44.6171,43.6436,44.2657,11915.579903332,0
+NC.US,D,20200210,000000,44.2657,44.6319,44.2657,44.627,2338.7516148244,0
+NC.US,D,20200211,000000,44.7099,44.8008,44.4779,44.4779,3640.3089232043,0
+NC.US,D,20200212,000000,44.8265,44.8265,44.3683,44.3683,4772.7144257481,0
+NC.US,D,20200213,000000,44.3111,44.5707,43.9675,44.1086,5767.3675594673,0
+NC.US,D,20200214,000000,44.0219,44.9409,43.9487,44.9211,8379.5981418112,0
+NC.US,D,20200218,000000,44.1363,45.1186,43.7562,44.7831,12346.056055909,0
+NC.US,D,20200219,000000,44.4246,45.09,44.3723,44.8689,7303.914202901,0
+NC.US,D,20200220,000000,44.8689,45.2925,44.4878,44.5332,4027.2310179912,0
+NC.US,D,20200221,000000,44.5332,45.1631,44.0751,44.8008,11372.673508552,0
+NC.US,D,20200224,000000,44.385,44.385,43.6901,43.8866,4589.3822290035,0
+NC.US,D,20200225,000000,44.0149,44.0149,41.5595,41.6523,10209.881454062,0
+NC.US,D,20200226,000000,41.7649,41.8645,40.8082,40.8082,9276.0014242363,0
+NC.US,D,20200227,000000,40.278,41.7116,39.348,40.512,8965.0457093159,0
+NC.US,D,20200228,000000,39.6926,40.204,38.0172,38.3618,23279.137446301,0
+NC.US,D,20200302,000000,38.9383,39.9048,38.3993,38.6125,9935.3896014778,0
+NC.US,D,20200303,000000,39.2316,39.2316,37.1049,37.1049,14987.660305135,0
+NC.US,D,20200304,000000,37.5996,38.0092,37.254,37.6341,12412.906470191,0
+NC.US,D,20200305,000000,33.0383,34.4324,31.8269,34.2942,18981.466115985,0
+NC.US,D,20200306,000000,34.1993,35.8856,32.7214,33.7156,21636.237871054,0
+NC.US,D,20200309,000000,30.7123,31.0361,29.4644,30.0044,20938.360061347,0
+NC.US,D,20200310,000000,30.2473,30.9443,29.8543,30.7024,20376.208850334,0
+NC.US,D,20200311,000000,30.0685,30.6727,28.4593,28.5432,18471.984928346,0
+NC.US,D,20200312,000000,27.1018,27.4532,25.1382,25.4906,23740.000150824,0
+NC.US,D,20200313,000000,26.4482,27.1057,26.0671,26.9883,22461.739198937,0
+NC.US,D,20200316,000000,26.0572,26.4295,23.9919,24.839,32589.576962744,0
+NC.US,D,20200317,000000,24.839,26.1698,24.839,25.3514,27506.919707139,0
+NC.US,D,20200318,000000,24.8577,25.2497,22.6304,22.7913,18398.044318609,0
+NC.US,D,20200319,000000,22.7913,24.9782,22.428,23.3403,23721.768219656,0
+NC.US,D,20200320,000000,23.208,24.2684,20.715,21.4052,36851.797315788,0
+NC.US,D,20200323,000000,21.4792,22.5495,21.1544,21.7576,27723.677111025,0
+NC.US,D,20200324,000000,21.7676,23.7214,21.7676,23.6118,25483.175347495,0
+NC.US,D,20200325,000000,23.6384,24.2357,22.122,22.8862,34117.007640593,0
+NC.US,D,20200326,000000,22.9878,27.632,22.9878,27.1018,52333.745532587,0
+NC.US,D,20200327,000000,26.5884,27.3515,24.1962,24.9506,29953.037138842,0
+NC.US,D,20200330,000000,24.9673,27.5954,24.9673,26.0572,21477.214915866,0
+NC.US,D,20200331,000000,25.8924,27.3013,25.2211,26.0394,35495.544213904,0
+NC.US,D,20200401,000000,24.839,25.4244,23.4242,23.7884,33191.230691286,0
+NC.US,D,20200402,000000,23.3304,25.6109,23.3304,24.4943,32256.337776395,0
+NC.US,D,20200403,000000,24.5576,24.9051,23.5683,24.0205,37607.409574194,0
+NC.US,D,20200406,000000,24.6987,26.7552,24.6987,26.003,25147.910391017,0
+NC.US,D,20200407,000000,26.7098,27.3615,25.0907,26.4383,34070.414927608,0
+NC.US,D,20200408,000000,26.9883,27.2409,25.8687,26.3465,37236.693640445,0
+NC.US,D,20200409,000000,26.8214,27.4838,26.7098,26.8678,20704.383611357,0
+NC.US,D,20200413,000000,27.2489,27.2489,26.1422,26.5232,16749.067432974,0
+NC.US,D,20200414,000000,27.1463,27.9371,26.5983,26.9419,25798.182602675,0
+NC.US,D,20200415,000000,26.2438,26.8491,24.4381,24.839,25235.018506598,0
+NC.US,D,20200416,000000,24.9782,24.9782,23.4035,23.8713,24939.256067651,0
+NC.US,D,20200417,000000,24.3453,25.3317,24.2061,24.9782,15179.095582399,0
+NC.US,D,20200420,000000,24.4559,25.4067,23.7797,24.2624,15389.775675895,0
+NC.US,D,20200421,000000,23.4617,24.3156,23.0205,24.1864,16750.080318038,0
+NC.US,D,20200422,000000,23.9,24.7551,23.8221,24.2061,17879.447165388,0
+NC.US,D,20200423,000000,24.4846,25.6486,24.0116,24.988,12883.898025364,0
+NC.US,D,20200424,000000,26.1975,26.1975,24.4609,25.0995,30423.01580895,0
+NC.US,D,20200427,000000,24.6622,26.933,24.6622,26.3278,18503.384365358,0
+NC.US,D,20200428,000000,26.616,28.172,26.5331,27.4079,17525.950277742,0
+NC.US,D,20200429,000000,29.1287,32.5634,28.4771,31.8555,34481.646263952,0
+NC.US,D,20200430,000000,31.3057,33.2052,29.8543,32.7115,37716.801161202,0
+NC.US,D,20200501,000000,32.2011,33.2239,29.9945,31.3244,34657.888265243,0
+NC.US,D,20200504,000000,30.7201,31.8555,30.2561,30.887,29260.223754459,0
+NC.US,D,20200505,000000,30.8781,31.5485,28.3852,28.6558,20582.837403571,0
+NC.US,D,20200506,000000,28.9965,29.7901,28.0851,29.2126,16351.003602473,0
+NC.US,D,20200507,000000,29.7734,30.8031,27.0623,27.5371,26389.707480569,0
+NC.US,D,20200508,000000,27.9281,28.5432,25.6584,26.9883,33338.099025695,0
+NC.US,D,20200511,000000,26.5232,27.4247,26.0948,26.152,19253.93219844,0
+NC.US,D,20200512,000000,26.1422,26.1422,23.8221,24.6345,23745.064576149,0
+NC.US,D,20200513,000000,24.3068,25.1183,23.4063,24.1232,18598.595561458,0
+NC.US,D,20200514,000000,23.443,24.2347,22.6699,24.2249,26654.070482505,0
+NC.US,D,20200515,000000,24.2249,25.1549,23.8418,24.9683,13937.298492847,0
+NC.US,D,20200518,000000,26.1036,26.8588,25.1382,26.1787,16899.987307642,0
+NC.US,D,20200519,000000,26.5696,26.5696,24.374,24.6248,11588.418027373,0
+NC.US,D,20200520,000000,25.3701,26.3938,25.2211,25.6396,17165.363194642,0
+NC.US,D,20200521,000000,25.4994,26.934,25.2734,25.8737,10563.378341708,0
+NC.US,D,20200522,000000,25.8737,26.0572,24.8854,25.1282,10869.269631303,0
+NC.US,D,20200526,000000,25.9743,25.9743,24.7551,24.9594,21948.206471039,0
+NC.US,D,20200527,000000,25.4244,26.1609,25.1282,25.9013,15623.752125884,0
+NC.US,D,20200528,000000,25.9201,26.8293,25.6761,25.8657,17719.411325135,0
+NC.US,D,20200529,000000,26.2389,26.2389,24.216,24.6276,45899.899600425,0
+NC.US,D,20200601,000000,24.2061,25.8558,23.7391,23.8586,18815.352965343,0
+NC.US,D,20200602,000000,23.6355,24.214,23.6158,23.9247,11804.162546194,0
+NC.US,D,20200603,000000,24.216,25.0315,24.216,24.4124,16367.209763511,0
+NC.US,D,20200604,000000,24.4124,24.6652,23.9998,24.3463,13066.217337044,0
+NC.US,D,20200605,000000,25.6761,25.9526,24.8577,25.3395,23115.050065789,0
+NC.US,D,20200608,000000,26.0612,27.8522,26.0345,27.6724,21609.902859366,0
+NC.US,D,20200609,000000,27.4572,27.5154,26.3238,26.9893,20388.363471113,0
+NC.US,D,20200610,000000,26.9991,26.9991,24.5161,24.5161,27582.886087006,0
+NC.US,D,20200611,000000,23.898,24.365,22.3372,22.5288,34548.496678235,0
+NC.US,D,20200612,000000,22.9968,24.2614,22.2049,23.0352,23586.041620962,0
+NC.US,D,20200615,000000,22.351,23.8586,22.0174,23.288,26997.438519501,0
+NC.US,D,20200616,000000,24.2821,24.5803,23.4103,24.1035,19301.537796489,0
+NC.US,D,20200617,000000,24.1597,24.2949,22.8377,23.0065,18168.11940888,0
+NC.US,D,20200618,000000,22.4724,22.7252,22.0222,22.1457,27046.057002616,0
+NC.US,D,20200619,000000,22.266,22.5188,21.648,22.1802,29794.014183655,0
+NC.US,D,20200622,000000,22.1072,22.6768,21.5711,21.9758,31754.959669276,0
+NC.US,D,20200623,000000,22.1901,22.6127,21.5523,21.5523,14314.091736985,0
+NC.US,D,20200624,000000,21.4397,21.4397,20.0911,20.4772,32802.28282637,0
+NC.US,D,20200625,000000,20.2135,21.4131,20.1593,20.8316,26226.632985122,0
+NC.US,D,20200626,000000,21.0123,21.1514,19.6883,19.9144,63997.117054763,0
+NC.US,D,20200629,000000,20.497,21.9659,20.497,21.8525,42442.922873965,0
+NC.US,D,20200630,000000,21.4407,22.1545,21.4407,21.8357,11453.704313743,0
+NC.US,D,20200701,000000,21.7419,22.276,21.2452,21.2452,16699.436064794,0
+NC.US,D,20200702,000000,21.8268,22.7252,21.5523,21.9571,34454.298367201,0
+NC.US,D,20200706,000000,22.6689,23.6394,22.0222,22.0973,36220.769920363,0
+NC.US,D,20200707,000000,22.1545,22.4448,22.0321,22.116,12881.872255234,0
+NC.US,D,20200708,000000,21.9659,22.5662,21.3578,22.3125,25065.866700761,0
+NC.US,D,20200709,000000,22.4902,22.5001,21.0754,21.2542,16573.838316748,0
+NC.US,D,20200710,000000,21.1327,21.6856,21.1327,21.4042,14867.126982413,0
+NC.US,D,20200713,000000,21.7319,21.7319,20.6173,20.6173,13090.526578601,0
+NC.US,D,20200714,000000,20.9727,22.1802,20.9727,21.114,28829.747601882,0
+NC.US,D,20200715,000000,21.2452,22.2196,21.2452,21.7498,17946.29757967,0
+NC.US,D,20200716,000000,22.2286,22.3678,21.8169,22.126,11453.704313743,0
+NC.US,D,20200717,000000,22.4251,23.4558,21.581,21.6106,15623.752125884,0
+NC.US,D,20200720,000000,21.4694,22.1901,21.4694,21.658,16698.423179729,0
+NC.US,D,20200721,000000,22.0321,23.5219,22.0321,23.3432,15206.44347915,0
+NC.US,D,20200722,000000,23.2603,23.2603,21.0951,21.9285,22263.213726219,0
+NC.US,D,20200723,000000,22.0884,22.2423,21.5611,21.7498,21907.691068444,0
+NC.US,D,20200724,000000,22.0735,22.1427,21.8623,22.0498,8007.8693229976,0
+NC.US,D,20200727,000000,22.266,22.266,21.5611,21.8623,10054.910039134,0
+NC.US,D,20200728,000000,21.7122,21.7122,21.1979,21.2166,9549.4803917558,0
+NC.US,D,20200729,000000,21.3143,21.4368,21.1327,21.3193,10218.997419646,0
+NC.US,D,20200730,000000,20.9629,21.1781,20.6173,20.6173,9774.3408761607,0
+NC.US,D,20200731,000000,20.3459,20.5236,19.9411,20.4673,13858.293457786,0
+NC.US,D,20200803,000000,20.487,21.2916,20.3961,21.2354,9991.0982800466,0
+NC.US,D,20200804,000000,21.7933,21.7933,20.719,20.9075,10621.112790407,0
+NC.US,D,20200805,000000,21.1979,21.7122,20.7675,21.7122,8709.7986729644,0
+NC.US,D,20200806,000000,23.1843,23.1843,21.6106,22.0884,18852.829712744,0
+NC.US,D,20200807,000000,21.8525,22.4241,21.2916,21.2916,12784.635289006,0
+NC.US,D,20200810,000000,21.2916,21.9758,21.2117,21.4891,15683.512344712,0
+NC.US,D,20200811,000000,21.7596,22.266,21.6007,21.7319,22376.656853487,0
+NC.US,D,20200812,000000,21.9285,21.9285,21.4397,21.7793,10083.270820951,0
+NC.US,D,20200813,000000,21.7419,21.7419,21.1436,21.6667,11092.104345579,0
+NC.US,D,20200814,000000,21.3528,21.8455,21.3528,21.8455,5981.0863081585,0
+NC.US,D,20200817,000000,21.5078,21.7221,21.1979,21.581,13407.559603911,0
+NC.US,D,20200818,000000,21.4496,21.4496,20.3212,20.5591,14399.174082436,0
+NC.US,D,20200819,000000,20.8217,21.2018,20.719,20.9925,8866.7958580219,0
+NC.US,D,20200820,000000,20.8988,20.9925,20.3834,20.3922,10276.731868345,0
+NC.US,D,20200821,000000,20.2412,20.2659,19.7782,19.9224,12688.411207841,0
+NC.US,D,20200824,000000,20.177,20.5137,19.9786,20.4475,11827.458902687,0
+NC.US,D,20200825,000000,20.6273,20.8711,19.9045,20.028,11966.224156576,0
+NC.US,D,20200826,000000,20.028,20.0537,19.3803,20.0377,13380.211707159,0
+NC.US,D,20200827,000000,20.0377,20.2975,19.6784,19.6784,8364.4048658379,0
+NC.US,D,20200828,000000,19.9638,20.1296,19.6784,19.9786,8490.0026138839,0
+NC.US,D,20200831,000000,20.2758,20.2758,19.3872,19.3872,14438.676599966,0
+NC.US,D,20200901,000000,19.556,19.7841,19.4158,19.717,11532.709348805,0
+NC.US,D,20200902,000000,19.8591,19.8591,19.5096,19.5293,9393.4960917632,0
+NC.US,D,20200903,000000,19.3971,20.3024,19.3971,19.4415,30066.480266109,0
+NC.US,D,20200904,000000,19.7268,20.016,19.5293,19.9065,12318.708159158,0
+NC.US,D,20200908,000000,19.48,19.8591,19.3082,19.3872,15617.674815495,0
+NC.US,D,20200909,000000,19.5659,19.5659,18.7721,18.8185,29725.137999242,0
+NC.US,D,20200910,000000,19.0506,19.0506,18.6102,18.6773,11189.341311808,0
+NC.US,D,20200911,000000,19.0377,19.0575,18.6773,18.856,16677.152593367,0
+NC.US,D,20200914,000000,18.8857,19.2351,18.8857,19.2351,15265.190812914,0
+NC.US,D,20200915,000000,19.4158,19.8206,19.2668,19.6122,14634.163417489,0
+NC.US,D,20200916,000000,19.6222,19.7841,18.6201,18.6201,24934.191642326,0
+NC.US,D,20200917,000000,18.4779,18.8501,18.082,18.3358,29204.51507589,0
+NC.US,D,20200918,000000,18.3358,18.468,17.8451,18.3456,48690.397954189,0
+NC.US,D,20200921,000000,18.0623,18.2894,17.6081,18.2894,28338.498345411,0
+NC.US,D,20200922,000000,18.2794,18.2794,17.1826,17.4945,27173.680520791,0
+NC.US,D,20200923,000000,17.3149,17.7897,17.3149,17.5035,20736.795933434,0
+NC.US,D,20200924,000000,17.4945,17.4945,17.1451,17.2388,11903.425282554,0
+NC.US,D,20200925,000000,17.3337,17.5035,16.9753,16.9753,21035.597027575,0
+NC.US,D,20200928,000000,17.3524,18.0909,17.3524,17.8727,16511.039442725,0
+NC.US,D,20200929,000000,17.9764,17.9764,17.5756,17.7029,5417.9222120812,0
+NC.US,D,20200930,000000,17.693,17.8154,17.0502,17.2201,14864.088327218,0
+NC.US,D,20201001,000000,17.3386,17.3436,17.0879,17.3149,10481.334651452,0
+NC.US,D,20201002,000000,17.0502,17.6605,17.0502,17.3613,12681.321012387,0
+NC.US,D,20201005,000000,17.3613,17.618,17.2587,17.5429,7260.3601451109,0
+NC.US,D,20201006,000000,17.3149,17.9577,17.3149,17.381,13494.667719491,0
+NC.US,D,20201007,000000,17.6555,18.3171,17.3524,18.082,13144.20948704,0
+NC.US,D,20201008,000000,18.545,19.1689,18.3268,18.9982,12205.26503189,0
+NC.US,D,20201009,000000,19.1956,19.8108,18.9794,18.9794,18245.098673812,0
+NC.US,D,20201012,000000,19.2835,19.3971,18.7841,18.9794,8349.2115898645,0
+NC.US,D,20201013,000000,18.6349,18.7998,18.4394,18.6585,5487.8112815584,0
+NC.US,D,20201014,000000,18.7336,19.0772,18.5727,18.7139,3704.1206822922,0
+NC.US,D,20201015,000000,18.4582,20.2462,18.0998,20.2462,22507.319026856,0
+NC.US,D,20201016,000000,20.4159,21.4002,19.8987,21.0498,15582.223838223,0
+NC.US,D,20201019,000000,21.2779,21.7211,20.2273,20.4348,11247.075760506,0
+NC.US,D,20201020,000000,20.5867,20.6312,19.1502,19.6024,19673.266615303,0
+NC.US,D,20201021,000000,19.6222,20.0112,19.48,20.0112,4982.3816341798,0
+NC.US,D,20201022,000000,19.8108,20.4258,19.6321,19.8591,9730.7868183706,0
+NC.US,D,20201023,000000,20.1533,20.5769,19.7929,20.1236,7078.0408334312,0
+NC.US,D,20201026,000000,20.1997,20.3744,18.8472,19.0633,19385.607256875,0
+NC.US,D,20201027,000000,19.1118,19.1118,18.5628,18.5628,7344.4296054965,0
+NC.US,D,20201028,000000,18.6102,18.6102,17.921,18.1096,10985.751413766,0
+NC.US,D,20201029,000000,17.775,18.6773,17.775,18.2508,13334.631879238,0
+NC.US,D,20201030,000000,18.3446,18.4305,18.1571,18.4305,8800.9583288042,0
+NC.US,D,20201102,000000,18.704,19.323,18.5816,18.7811,13792.455928568,0
+NC.US,D,20201103,000000,19.1414,20.719,19.1414,20.4742,22126.474242459,0
+NC.US,D,20201104,000000,20.3981,20.3981,19.1602,19.4158,9739.9027839546,0
+NC.US,D,20201105,000000,19.3674,20.567,18.9982,20.1533,43483.155835604,0
+NC.US,D,20201106,000000,20.2362,20.8621,19.869,19.869,14295.859805817,0
+NC.US,D,20201109,000000,20.8908,21.2779,20.1533,20.3893,29222.747007058,0
+NC.US,D,20201110,000000,20.7675,21.7409,20.3893,21.1554,22662.290441784,0
+NC.US,D,20201111,000000,21.6273,22.0055,20.7862,20.9649,9863.4747618708,0
+NC.US,D,20201112,000000,20.645,20.7339,19.7298,20.332,17678.89592254,0
+NC.US,D,20201113,000000,20.6163,20.7486,20.176,20.2185,14153.043011668,0
+NC.US,D,20201116,000000,21.7211,22.5929,21.5503,22.4132,26657.109137699,0
+NC.US,D,20201117,000000,22.0716,23.0737,21.8909,23.0737,20044.995434116,0
+NC.US,D,20201118,000000,22.9316,23.2148,22.3175,22.3175,11807.201201389,0
+NC.US,D,20201119,000000,22.0518,23.0185,22.0518,22.734,19290.396060776,0
+NC.US,D,20201120,000000,23.1221,23.1685,22.3549,23.0737,20804.659232781,0
+NC.US,D,20201123,000000,23.1872,25.0226,22.9128,24.2377,37238.719410576,0
+NC.US,D,20201124,000000,24.7096,25.6515,24.6069,25.069,29208.56661615,0
+NC.US,D,20201125,000000,25.534,26.3841,25.4659,25.4757,16301.372234293,0
+NC.US,D,20201127,000000,26.0967,26.0967,24.8222,25.993,10529.953134567,0
+NC.US,D,20201130,000000,26.2872,26.4156,25.4777,25.4777,16141.336394041,0
+NC.US,D,20201201,000000,26.3831,26.3831,25.0581,25.4214,10198.739718349,0
+NC.US,D,20201202,000000,25.4077,25.7462,25.0068,25.1459,9355.0064592975,0
+NC.US,D,20201203,000000,25.1362,26.1353,25.1362,25.2783,12382.519918246,0
+NC.US,D,20201204,000000,25.526,26.4108,25.526,26.4108,9708.5033469431,0
+NC.US,D,20201207,000000,26.5262,27.3979,26.0287,26.2498,7605.7539522374,0
+NC.US,D,20201208,000000,26.7168,28.0585,26.7118,27.9351,10136.95372939,0
+NC.US,D,20201209,000000,28.3635,29.022,27.621,27.621,22110.268081421,0
+NC.US,D,20201210,000000,28.1267,29.2501,28.1267,28.9539,10810.52229754,0
+NC.US,D,20201211,000000,28.6211,28.793,28.1918,28.793,9893.8613138174,0
+NC.US,D,20201214,000000,28.9539,28.9539,27.0712,27.7446,16723.745306351,0
+NC.US,D,20201215,000000,27.9637,28.4603,27.631,27.631,12531.414022784,0
+NC.US,D,20201216,000000,28.0031,28.564,27.5451,27.5451,9529.222690458,0
+NC.US,D,20201217,000000,28.0121,28.2885,27.4108,27.5826,16946.580020626,0
+NC.US,D,20201218,000000,27.6597,28.3536,27.5451,28.2006,54191.376741591,0
+NC.US,D,20201221,000000,27.2686,27.2686,25.7166,26.5074,17074.203538802,0
+NC.US,D,20201222,000000,26.4018,26.459,24.9249,25.0393,26571.013907184,0
+NC.US,D,20201223,000000,24.993,25.9071,24.7648,25.4974,9679.1296800613,0
+NC.US,D,20201224,000000,24.8883,25.7828,24.8883,25.7265,2727.699479741,0
+NC.US,D,20201228,000000,25.5537,25.7729,24.7648,24.7648,11410.150255953,0
+NC.US,D,20201229,000000,25.526,25.526,24.0215,24.7648,18883.216264691,0
+NC.US,D,20201230,000000,24.7648,25.4027,24.4973,24.6682,14118.604919462,0
+NC.US,D,20201231,000000,24.7551,25.5834,24.7551,25.0483,17152.195688798,0
+NC.US,D,20210104,000000,25.4679,25.5023,23.7352,23.8289,18981.466115985,0
+NC.US,D,20210105,000000,23.7055,25.3741,23.7055,24.8686,20314.422861376,0
+NC.US,D,20210106,000000,25.305,25.8005,24.7648,24.7648,16343.913407019,0
+NC.US,D,20210107,000000,24.8784,25.07,24.5072,24.5536,16347.964947278,0
+NC.US,D,20210108,000000,24.4973,24.4973,23.1458,23.4972,21586.606502875,0
+NC.US,D,20210111,000000,22.6601,24.1351,22.6601,24.1351,16897.961537512,0
+NC.US,D,20210112,000000,24.1449,25.2211,24.1351,24.8202,17290.960942688,0
+NC.US,D,20210113,000000,24.5359,24.5359,23.2494,23.5159,13280.9489708,0
+NC.US,D,20210114,000000,23.9819,24.7915,23.9819,24.6306,8894.1437547738,0
+NC.US,D,20210115,000000,24.2969,24.2969,23.8102,24.0491,7985.5858515701,0
+NC.US,D,20210119,000000,24.0491,24.0491,23.6502,23.908,9006.5739969763,0
+NC.US,D,20210120,000000,23.8586,23.8586,23.2494,23.3531,13370.08285651,0
+NC.US,D,20210121,000000,23.5357,23.8102,22.279,22.279,13066.217337044,0
+NC.US,D,20210122,000000,22.2888,22.8397,21.1643,22.8397,27069.353359109,0
+NC.US,D,20210125,000000,22.8299,22.8299,22.0973,22.1545,16652.843351809,0
+NC.US,D,20210126,000000,21.9156,23.5159,21.345,22.8979,36385.87018594,0
+NC.US,D,20210127,000000,23.3629,23.3629,21.8869,22.5355,25738.422383846,0
+NC.US,D,20210128,000000,22.4299,23.9544,22.0578,23.3827,20388.363471113,0
+NC.US,D,20210129,000000,23.2691,24.7451,22.6205,22.8299,24569.553018967,0
+NC.US,D,20210201,000000,22.745,24.2387,22.6205,23.3343,15078.819960974,0
+NC.US,D,20210202,000000,23.6216,25.7422,22.8683,24.1162,39025.448665036,0
+NC.US,D,20210203,000000,24.1162,26.1165,24.0195,24.6208,18120.513810831,0
+NC.US,D,20210204,000000,25.0216,25.1065,23.9445,23.9919,13359.954005861,0
+NC.US,D,20210205,000000,24.4677,25.1549,24.1518,24.5921,19743.15568478,0
+NC.US,D,20210208,000000,25.068,26.5539,24.84,26.4977,31378.166425138,0
+NC.US,D,20210209,000000,26.469,26.6407,24.4391,24.9633,32659.46603222,0
+NC.US,D,20210210,000000,25.1914,25.4116,24.4272,24.4677,15381.672595376,0
+NC.US,D,20210211,000000,24.6405,25.2408,23.9722,24.5724,10520.837168982,0
+NC.US,D,20210212,000000,24.1913,25.4294,24.1913,25.3345,19910.281720486,0
+NC.US,D,20210216,000000,25.7166,25.8401,23.8191,24.058,27136.203773391,0
+NC.US,D,20210217,000000,24.6968,24.7648,23.9445,24.3048,14221.91919608,0
+NC.US,D,20210218,000000,24.2881,24.6682,23.9168,24.5823,10692.014744949,0
+NC.US,D,20210219,000000,24.6682,24.7836,24.0778,24.7551,14277.627874649,0
+NC.US,D,20210222,000000,24.3837,24.916,23.8102,24.0313,27832.055812968,0
+NC.US,D,20210223,000000,24.0018,24.7451,23.9257,24.3148,24531.063386502,0
+NC.US,D,20210224,000000,24.0975,24.9081,24.0491,24.0491,17797.403475131,0
+NC.US,D,20210225,000000,24.4776,25.1726,24.2407,24.2407,9401.5991722823,0
+NC.US,D,20210226,000000,24.7057,24.7057,23.755,23.755,12677.269472127,0
+NC.US,D,20210301,000000,24.6869,25.0878,23.9722,24.2407,15065.652455131,0
+NC.US,D,20210302,000000,24.5536,25.6683,24.4114,25.2211,12967.96748575,0
+NC.US,D,20210303,000000,25.7068,27.621,25.4303,25.8499,49468.293684022,0
+NC.US,D,20210304,000000,22.8585,24.3345,22.0301,23.9722,90173.105786641,0
+NC.US,D,20210305,000000,23.8398,23.8398,22.0745,22.0943,52066.343875457,0
+NC.US,D,20210308,000000,22.5544,23.206,20.7882,20.9707,54200.492707174,0
+NC.US,D,20210309,000000,21.192,21.2828,20.636,20.636,17073.190653738,0
+NC.US,D,20210310,000000,20.721,21.3648,20.646,20.8563,21742.590802867,0
+NC.US,D,20210311,000000,20.8563,21.2305,20.7023,20.9235,13366.031316251,0
+NC.US,D,20210312,000000,21.115,21.192,20.6825,20.7408,12913.271692246,0
+NC.US,D,20210315,000000,20.8266,21.348,20.8266,21.0961,18120.513810831,0
+NC.US,D,20210316,000000,21.115,21.1534,20.6875,20.9807,20531.180265262,0
+NC.US,D,20210317,000000,21.0863,21.343,20.7792,20.8266,9426.9212989044,0
+NC.US,D,20210318,000000,20.8366,20.8661,19.7999,19.9529,21233.109615229,0
+NC.US,D,20210319,000000,19.7811,20.3182,19.2441,20.2027,69267.158047371,0
+NC.US,D,20210322,000000,20.1266,21.2107,19.3487,20.3478,46935.068136739,0
+NC.US,D,20210323,000000,20.3478,21.8722,20.3379,21.2107,40545.789147431,0
+NC.US,D,20210324,000000,21.3648,21.9403,20.1938,20.5492,26911.343288986,0
+NC.US,D,20210325,000000,20.2995,24.7047,19.9243,23.8201,118595.67359243,0
+NC.US,D,20210326,000000,23.7647,24.2249,23.5139,23.899,21770.951584684,0
+NC.US,D,20210329,000000,23.755,24.0788,22.6027,23.1783,30560.768177775,0
+NC.US,D,20210330,000000,23.4193,25.0986,22.9099,24.8093,29986.462345983,0
+NC.US,D,20210331,000000,24.9071,25.0995,23.8596,23.9465,34931.367232762,0
+NC.US,D,20210401,000000,24.3008,24.3837,23.2554,23.6582,13578.737179877,0
+NC.US,D,20210405,000000,23.7846,24.6672,23.4093,23.5525,13239.420683139,0
+NC.US,D,20210406,000000,23.7944,23.8496,23.4478,23.4855,10255.461281982,0
+NC.US,D,20210407,000000,23.5911,24.2761,23.1882,23.3699,20618.288380842,0
+NC.US,D,20210408,000000,23.6917,23.6917,22.4063,22.9582,17965.542395903,0
+NC.US,D,20210409,000000,23.0352,23.4952,22.1891,22.4774,29339.228789521,0
+NC.US,D,20210412,000000,22.267,22.7054,20.2076,21.7192,46254.409373135,0
+NC.US,D,20210413,000000,21.7192,22.1871,21.2107,21.5948,23724.806874851,0
+NC.US,D,20210414,000000,21.6145,22.2187,21.4309,21.7004,11320.003485179,0
+NC.US,D,20210415,000000,21.7478,21.8772,21.575,21.7004,10209.881454062,0
+NC.US,D,20210416,000000,21.806,22.0498,21.1248,21.4802,31208.001734237,0
+NC.US,D,20210419,000000,21.2107,21.7054,20.9235,21.105,25968.347293576,0
+NC.US,D,20210420,000000,21.0389,21.3835,20.4041,20.7506,34831.091611338,0
+NC.US,D,20210421,000000,20.5107,21.2403,19.9104,20.9037,44979.187076442,0
+NC.US,D,20210422,000000,20.6825,22.0647,20.6825,21.7192,31953.485141994,0
+NC.US,D,20210423,000000,21.7793,21.9778,21.3558,21.5651,15610.584620041,0
+NC.US,D,20210426,000000,21.575,22.1427,21.5277,22.1328,34224.373457471,0
+NC.US,D,20210427,000000,22.1328,22.9246,21.5948,22.7657,59695.394184188,0
+NC.US,D,20210428,000000,22.737,23.0914,22.2286,22.9582,29042.453465509,0
+NC.US,D,20210429,000000,23.2653,23.2653,22.352,22.5544,17465.177173849,0
+NC.US,D,20210430,000000,22.4112,22.6511,21.6046,22.1989,23104.92121514,0
+NC.US,D,20210503,000000,22.5011,23.2257,21.9403,23.0826,22556.950395036,0
+NC.US,D,20210504,000000,22.9009,22.9009,22.0074,22.4498,12905.168611727,0
+NC.US,D,20210505,000000,22.2573,23.0352,22.2573,22.8042,21139.924189259,0
+NC.US,D,20210506,000000,23.4952,23.8793,22.0164,23.8793,26117.241398115,0
+NC.US,D,20210507,000000,23.909,23.9939,23.2158,23.7253,15851.651265483,0
+NC.US,D,20210510,000000,23.7352,24.7995,23.4143,23.6681,24177.566498856,0
+NC.US,D,20210511,000000,23.6681,24.0876,23.2554,24.0235,14396.135427241,0
+NC.US,D,20210512,000000,23.8694,24.3789,23.5338,23.7747,14497.423933729,0
+NC.US,D,20210513,000000,23.8694,24.2288,23.5139,23.8496,22299.677588555,0
+NC.US,D,20210514,000000,24.0432,25.2714,23.6492,25.2525,45564.634643948,0
+NC.US,D,20210517,000000,25.2525,26.0572,24.8093,24.993,40087.965098102,0
+NC.US,D,20210518,000000,25.1934,25.5972,23.7055,23.7055,22313.857979463,0
+NC.US,D,20210519,000000,23.6868,23.6868,22.2089,22.7557,33370.511347771,0
+NC.US,D,20210520,000000,22.8713,23.9839,22.7557,23.755,20146.283940605,0
+NC.US,D,20210521,000000,23.9553,23.9553,23.0352,23.131,21339.462547041,0
+NC.US,D,20210524,000000,23.899,24.5596,23.2356,24.5596,27443.107948051,0
+NC.US,D,20210525,000000,24.5695,24.5695,23.6009,23.755,19633.764097772,0
+NC.US,D,20210526,000000,23.8112,24.1952,23.8112,24.1952,7579.4189405503,0
+NC.US,D,20210527,000000,24.0333,24.1578,23.5338,24.1192,7396.0867438058,0
+NC.US,D,20210528,000000,24.6692,24.7561,24.1261,24.7561,12542.555758497,0
+NC.US,D,20210601,000000,24.7658,25.0848,24.0561,24.8133,17564.439910207,0
+NC.US,D,20210602,000000,25.0749,25.3454,24.8607,25.3355,14597.699555154,0
+NC.US,D,20210603,000000,25.1135,25.6356,25.0077,25.6356,14343.465403866,0
+NC.US,D,20210604,000000,25.6356,25.6831,25.3257,25.5587,12015.855524756,0
+NC.US,D,20210607,000000,25.5882,26.7681,25.1529,26.3129,33352.279416603,0
+NC.US,D,20210608,000000,26.3228,26.8748,26.3129,26.3129,18728.244849763,0
+NC.US,D,20210609,000000,26.391,26.8194,26.3129,26.3811,21405.30007626,0
+NC.US,D,20210610,000000,26.458,26.7385,26.3129,26.5459,11696.796729316,0
+NC.US,D,20210611,000000,26.5459,27.3772,26.5459,27.1936,18851.81682768,0
+NC.US,D,20210614,000000,27.2706,28.0248,26.391,26.3998,33805.039040607,0
+NC.US,D,20210615,000000,26.4098,27.629,26.3998,27.1837,36166.07412686,0
+NC.US,D,20210616,000000,27.1936,27.2953,26.3711,26.4977,43270.449971978,0
+NC.US,D,20210617,000000,26.613,26.9221,25.7808,26.7779,49416.636545712,0
+NC.US,D,20210618,000000,26.2448,26.458,24.1942,25.0463,151611.6751675,0
+NC.US,D,20210621,000000,24.7658,24.7658,23.6048,24.5438,76632.858239229,0
+NC.US,D,20210622,000000,24.5714,24.6148,23.5949,24.3098,32493.352881579,0
+NC.US,D,20210623,000000,24.214,24.6692,24.214,24.5438,43728.274021307,0
+NC.US,D,20210624,000000,24.6692,24.9011,23.7204,24.601,43365.661168077,0
+NC.US,D,20210625,000000,24.6879,25.3158,24.3196,25.0363,472153.33434193,0
+NC.US,D,20210628,000000,24.8617,25.8884,24.5003,25.5202,29606.630446651,0
+NC.US,D,20210629,000000,25.4609,25.6356,24.9387,25.4521,19471.70248739,0
+NC.US,D,20210630,000000,25.4521,25.6456,24.7165,25.1904,32103.392131598,0
+NC.US,D,20210701,000000,25.1904,25.4047,23.44,25.1529,32848.875539354,0
+NC.US,D,20210702,000000,24.6692,25.4136,24.6495,24.7363,15891.153783014,0
+NC.US,D,20210706,000000,24.7363,24.8617,24.2911,24.5142,33614.616648409,0
+NC.US,D,20210707,000000,24.5339,24.5526,24.1458,24.2723,6129.9804126969,0
+NC.US,D,20210708,000000,23.895,24.3196,23.7105,24.0106,25403.157427369,0
+NC.US,D,20210709,000000,24.5911,24.5911,24.2534,24.3591,4687.6320802976,0
+NC.US,D,20210712,000000,24.4174,25.3948,24.3591,25.3355,23284.201871625,0
+NC.US,D,20210713,000000,25.3355,25.3355,24.1942,24.2999,12679.295242257,0
+NC.US,D,20210714,000000,24.2999,24.6069,24.2337,24.3789,4730.1732530229,0
+NC.US,D,20210715,000000,24.3789,24.4332,23.8408,24.3493,11212.6376683,0
+NC.US,D,20210716,000000,24.2999,24.5438,23.7894,23.7894,9987.046739787,0
+NC.US,D,20210719,000000,23.7007,23.8556,22.5405,22.8989,15786.826621331,0
+NC.US,D,20210720,000000,22.8989,23.5654,22.8989,23.2267,20940.385831476,0
+NC.US,D,20210721,000000,23.5072,24.2911,23.4695,24.2911,10413.471352104,0
+NC.US,D,20210722,000000,23.9534,24.6109,23.4498,23.75,4899.325058859,0
+NC.US,D,20210723,000000,23.826,24.2723,23.75,23.75,1534.520873304,0
+NC.US,D,20210726,000000,23.9435,24.1458,23.6621,23.672,5568.8420867494,0
+NC.US,D,20210727,000000,24.0303,24.0303,23.5121,23.7598,2661.8619505234,0
+NC.US,D,20210728,000000,23.8753,24.0491,23.5851,23.7994,3280.7347251694,0
+NC.US,D,20210729,000000,24.0373,24.3789,24.0303,24.369,8619.6519021894,0
+NC.US,D,20210730,000000,24.2534,24.3789,23.6245,24.2534,4804.1138627596,0
+NC.US,D,20210802,000000,24.3098,24.8232,24.1942,24.8232,3151.0854368638,0
+NC.US,D,20210803,000000,24.8617,25.8194,24.678,25.6061,9583.9184839619,0
+NC.US,D,20210804,000000,25.2269,26.4196,25.1529,25.8292,17744.733451758,0
+NC.US,D,20210805,000000,26.7385,28.5767,26.5637,27.1936,39472.130978651,0
+NC.US,D,20210806,000000,27.0297,27.1739,26.2339,26.2448,20765.156715251,0
+NC.US,D,20210809,000000,26.1195,27.0564,25.3651,26.6329,8535.5824418038,0
+NC.US,D,20210810,000000,26.623,26.9704,26.4383,26.5074,4665.3486088701,0
+NC.US,D,20210811,000000,26.3614,27.0969,26.3614,27.0771,12595.225781872,0
+NC.US,D,20210812,000000,27.1353,27.1353,26.7385,27.0673,5271.0538776726,0
+NC.US,D,20210813,000000,26.9221,26.9704,26.7197,26.7197,1935.6233589993,0
+NC.US,D,20210816,000000,26.6713,26.9033,26.1392,26.3811,6838.9999581178,0
+NC.US,D,20210817,000000,26.149,26.5834,26.149,26.5549,5506.0432127264,0
+NC.US,D,20210818,000000,26.8748,27.0297,26.458,26.458,2936.3538031078,0
+NC.US,D,20210819,000000,26.5074,26.5074,25.4708,25.9071,4283.4909394076,0
+NC.US,D,20210820,000000,25.7522,26.4482,25.6939,26.4482,2926.2249524589,0
+NC.US,D,20210823,000000,26.5637,26.5637,25.7335,25.9843,2124.0199810683,0
+NC.US,D,20210824,000000,25.8292,26.0612,25.0363,25.0363,9288.1560450149,0
+NC.US,D,20210825,000000,25.0848,25.4521,25.0848,25.3158,1530.4693330444,0
+NC.US,D,20210826,000000,25.1429,25.54,24.7658,25.1035,3130.8277355661,0
+NC.US,D,20210827,000000,24.4263,24.9298,24.1844,24.7363,8352.2502450592,0
+NC.US,D,20210830,000000,24.7096,24.7096,23.5841,24.0521,12441.267252009,0
+NC.US,D,20210831,000000,23.9257,24.374,23.9257,24.2861,3684.8758660593,0
+NC.US,D,20210901,000000,24.7047,24.7047,24.0521,24.3246,1899.1594966634,0
+NC.US,D,20210902,000000,24.6345,25.0759,24.3345,24.6268,13444.023466247,0
+NC.US,D,20210903,000000,24.6079,24.9486,24.3837,24.4322,3497.4921290552,0
+NC.US,D,20210907,000000,24.4421,25.2615,24.4421,25.2515,8076.7455074099,0
+NC.US,D,20210908,000000,25.1489,25.1489,24.7541,24.7638,2506.8905355956,0
+NC.US,D,20210909,000000,24.9486,25.0068,24.3837,24.6268,4565.0729874463,0
+NC.US,D,20210910,000000,24.7047,25.0423,24.374,24.7738,6497.6576912509,0
+NC.US,D,20210913,000000,24.9436,25.1924,24.7738,24.9979,3525.8529108721,0
+NC.US,D,20210914,000000,24.8706,25.7394,24.0422,24.3493,12588.135586417,0
+NC.US,D,20210915,000000,24.5981,24.9584,24.3837,24.9001,7217.8189723856,0
+NC.US,D,20210916,000000,24.7244,25.8854,24.7244,25.8164,5099.8763017067,0
+NC.US,D,20210917,000000,25.7966,26.0317,25.4155,25.4946,39049.757906593,0
+NC.US,D,20210920,000000,25.2901,25.3089,24.8804,25.3,7211.7416619963,0
+NC.US,D,20210921,000000,25.0216,25.5735,25.0216,25.2901,12260.973710459,0
+NC.US,D,20210922,000000,25.5043,25.7394,25.0887,25.7394,4497.2096880988,0
+NC.US,D,20210923,000000,25.9823,25.9823,25.5439,25.8164,2419.7824200153,0
+NC.US,D,20210924,000000,25.9823,26.616,25.9823,26.5578,4883.1188978208,0
+NC.US,D,20210927,000000,27.0258,28.868,27.0258,28.868,10547.17218067,0
+NC.US,D,20210928,000000,28.6636,29.2481,28.3122,28.5165,9970.8405787488,0
+NC.US,D,20210929,000000,28.2737,29.2481,28.2737,28.9164,12947.709784452,0
+NC.US,D,20210930,000000,28.79,29.2481,28.7239,29.0921,10071.116200173,0
+NC.US,D,20211001,000000,28.9805,30.189,28.9805,29.4832,40502.235089641,0
+NC.US,D,20211004,000000,29.7852,32.8358,29.0437,31.978,31950.446486799,0
+NC.US,D,20211005,000000,32.3975,32.8755,30.818,31.901,19922.436341265,0
+NC.US,D,20211006,000000,31.4803,31.8614,30.7982,31.8614,8331.9925437615,0
+NC.US,D,20211007,000000,32.1735,32.7974,31.666,31.666,8567.9947638802,0
+NC.US,D,20211008,000000,31.9108,33.2841,31.9108,32.9721,12616.496368234,0
+NC.US,D,20211011,000000,33.2358,35.4789,33.0225,35.2932,37112.108777464,0
+NC.US,D,20211012,000000,35.2932,35.6348,34.9221,35.4195,19712.769132834,0
+NC.US,D,20211013,000000,35.9566,36.8037,34.0068,36.4918,32017.296901082,0
+NC.US,D,20211014,000000,36.17,40.3432,36.17,39.9434,40887.131414298,0
+NC.US,D,20211015,000000,41.3473,42.8973,36.2588,37.486,84912.180759618,0
+NC.US,D,20211018,000000,37.4476,37.9787,32.0471,32.1636,79974.366068292,0
+NC.US,D,20211019,000000,32.1735,33.4292,30.7064,32.8556,35742.688169736,0
+NC.US,D,20211020,000000,32.7776,33.4401,32.3294,32.4557,11605.637073476,0
+NC.US,D,20211021,000000,32.4657,32.4657,31.3836,31.8811,8966.0585943808,0
+NC.US,D,20211022,000000,31.9286,31.9967,31.1981,31.51,5013.7810711913,0
+NC.US,D,20211025,000000,31.5692,31.7252,30.0676,30.9838,23191.016445656,0
+NC.US,D,20211026,000000,30.9838,30.9838,29.8948,30.6135,10532.991789761,0
+NC.US,D,20211027,000000,30.5158,31.0085,29.7457,29.8227,8813.1129495828,0
+NC.US,D,20211028,000000,30.2581,30.2581,29.336,29.5502,19907.243065291,0
+NC.US,D,20211029,000000,29.336,30.5583,29.336,30.2621,13213.085671453,0
+NC.US,D,20211101,000000,30.2621,32.1142,30.2621,31.1526,14858.011016829,0
+NC.US,D,20211102,000000,31.2178,32.1142,30.8574,32.0372,4664.3357238052,0
+NC.US,D,20211103,000000,31.5989,31.6758,29.6667,31.2375,9059.2440203504,0
+NC.US,D,20211104,000000,32.9919,33.5349,29.4338,30.7151,26189.156237722,0
+NC.US,D,20211105,000000,30.964,31.8022,30.9057,31.4803,6121.8773321778,0
+NC.US,D,20211108,000000,31.6858,32.8745,30.736,32.4262,11770.737339053,0
+NC.US,D,20211109,000000,32.1833,32.1833,31.3747,32.1043,7136.7881671947,0
+NC.US,D,20211110,000000,32.0945,32.1043,31.274,31.2888,5094.8118763822,0
+NC.US,D,20211111,000000,31.7055,32.6118,31.6858,32.1735,6605.0235081289,0
+NC.US,D,20211112,000000,32.1537,33.1093,32.0274,33.0116,5517.1849484402,0
+NC.US,D,20211115,000000,33.4017,33.4017,31.8614,32.592,12064.47400787,0
+NC.US,D,20211116,000000,31.8753,32.9534,31.5792,31.5792,16320.617050526,0
+NC.US,D,20211117,000000,31.5396,31.6758,30.8476,31.2859,7922.7869775471,0
+NC.US,D,20211118,000000,30.808,30.808,29.7063,30.496,2984.9722862223,0
+NC.US,D,20211119,000000,30.0182,30.1989,29.2481,29.8623,10970.558137792,0
+NC.US,D,20211122,000000,30.1643,33.997,30.1643,30.818,7744.5192061269,0
+NC.US,D,20211123,000000,30.2818,30.7695,29.7951,29.8623,11217.702093625,0
+NC.US,D,20211124,000000,29.8227,30.6036,29.3557,29.8326,7340.378065237,0
+NC.US,D,20211126,000000,30.0775,30.0775,28.566,29.7358,12389.6101137,0
+NC.US,D,20211129,000000,29.9205,30.8524,29.9205,30.1555,2816.8333654511,0
+NC.US,D,20211130,000000,30.0873,31.0885,29.0764,29.0764,10136.95372939,0
+NC.US,D,20211201,000000,29.6648,30.4112,29.5374,29.8316,7385.9578931569,0
+NC.US,D,20211202,000000,29.7734,30.1169,29.4595,29.9205,3976.5867647468,0
+NC.US,D,20211203,000000,29.4495,30.2344,29.4495,30.2344,7186.4195353741,0
+NC.US,D,20211206,000000,29.9599,30.0281,29.5671,29.7437,6176.5731256817,0
+NC.US,D,20211207,000000,29.5868,30.421,29.1741,29.1948,15024.124167471,0
+NC.US,D,20211208,000000,29.3409,30.342,29.2136,29.8218,19233.674497142,0
+NC.US,D,20211209,000000,29.5276,29.7043,29.2333,29.3509,2888.7482050581,0
+NC.US,D,20211210,000000,29.4485,30.0281,29.3606,29.7141,4941.8662315843,0
+NC.US,D,20211213,000000,29.9699,30.3717,29.3606,29.5671,5018.8454965157,0
+NC.US,D,20211214,000000,29.3409,29.956,29.2136,29.2136,20928.231210698,0
+NC.US,D,20211215,000000,29.2827,29.4397,27.7909,28.7723,42782.239370702,0
+NC.US,D,20211216,000000,28.7723,29.4792,28.6746,28.7525,20540.296230846,0
+NC.US,D,20211217,000000,28.8315,31.3431,28.8315,30.2739,23323.704389156,0
+NC.US,D,20211220,000000,30.0478,30.5484,29.4445,30.1367,10528.940249502,0
+NC.US,D,20211221,000000,29.9786,34.0028,29.9786,33.0699,21582.554962614,0
+NC.US,D,20211222,000000,33.0896,33.9475,32.3147,33.1193,8576.0978443993,0
+NC.US,D,20211223,000000,33.2269,33.6593,31.5495,32.4717,21907.691068444,0
+NC.US,D,20211227,000000,32.4223,33.1647,32.285,33.1587,10711.259561181,0
+NC.US,D,20211228,000000,33.1587,33.3058,32.589,33.3058,3698.0433719029,0
+NC.US,D,20211229,000000,33.3158,33.8065,32.3245,33.7176,2697.3129277944,0
+NC.US,D,20211230,000000,33.7274,35.4157,32.9129,34.689,13057.10137146,0
+NC.US,D,20211231,000000,34.3948,35.6121,34.2655,35.6121,5339.9300620849,0
+NC.US,D,20220103,000000,35.5727,37.6232,35.5727,37.0447,13807.649204542,0
+NC.US,D,20220104,000000,36.8779,37.4179,34.4837,35.0524,12370.365297467,0
+NC.US,D,20220105,000000,35.2192,36.1601,34.5232,35.1116,4310.8388361596,0
+NC.US,D,20220106,000000,37.2895,37.2895,33.5221,34.2477,3752.7391654068,0
+NC.US,D,20220107,000000,35.2686,35.3279,33.2663,33.5221,7280.6178464086,0
+NC.US,D,20220110,000000,33.61,34.5914,33.61,33.6692,3602.8321758035,0
+NC.US,D,20220111,000000,34.3169,34.3169,33.757,33.7679,3670.6954751509,0
+NC.US,D,20220112,000000,34.3465,34.5715,33.8558,33.8558,3898.5946147505,0
+NC.US,D,20220113,000000,34.1697,35.2192,34.1104,34.1104,5778.509295181,0
+NC.US,D,20220114,000000,34.4541,34.9842,34.4244,34.4244,5869.6689510209,0
+NC.US,D,20220118,000000,34.3465,34.3465,33.1093,34.0513,13502.77080001,0
+NC.US,D,20220119,000000,34.217,34.2477,33.2269,33.9634,3106.5184940088,0
+NC.US,D,20220120,000000,34.2378,34.2388,33.456,34.2388,2418.7695349504,0
+NC.US,D,20220121,000000,33.4036,33.7471,32.6513,33.3355,4874.0029322368,0
+NC.US,D,20220124,000000,32.7175,32.7175,30.3717,30.8524,14067.960666218,0
+NC.US,D,20220125,000000,30.4407,31.0282,30.1268,30.7351,4138.6483751288,0
+NC.US,D,20220126,000000,31.7845,32.3186,29.7823,29.8513,11195.418622197,0
+NC.US,D,20220127,000000,30.342,31.2058,29.8316,29.9402,4421.2433082323,0
+NC.US,D,20220128,000000,29.8316,30.9019,29.4397,29.8613,10887.501562472,0
+NC.US,D,20220131,000000,29.8613,30.5583,28.4583,29.9304,35414.513408713,0
+NC.US,D,20220201,000000,29.881,30.5138,29.0862,30.1268,24034.749704707,0
+NC.US,D,20220202,000000,30.3026,30.96,29.9599,30.7054,9845.2428307028,0
+NC.US,D,20220203,000000,29.9699,30.499,29.9599,30.0478,3373.920151139,0
+NC.US,D,20220204,000000,30.5908,31.1082,30.2344,30.7745,17845.009073181,0
+NC.US,D,20220207,000000,31.9414,31.9414,30.6076,30.8476,6730.6212561749,0
+NC.US,D,20220208,000000,30.6659,30.8228,29.7507,30.4506,20569.669897727,0
+NC.US,D,20220209,000000,30.421,30.7933,29.6648,30.352,23383.464607984,0
+NC.US,D,20220210,000000,29.9205,30.9502,29.881,30.0281,6647.5646808542,0
+NC.US,D,20220211,000000,30.5731,31.2257,29.6361,30.0281,21676.753273649,0
+NC.US,D,20220214,000000,29.7832,30.5978,29.3606,29.871,7620.9472282107,0
+NC.US,D,20220215,000000,29.881,30.8218,29.881,30.2739,4530.6348952401,0
+NC.US,D,20220216,000000,31.0193,31.0193,30.2265,30.2641,14545.029531779,0
+NC.US,D,20220217,000000,30.0972,30.0972,29.264,29.7634,7491.2979399052,0
+NC.US,D,20220218,000000,29.3943,29.9007,29.3943,29.4595,6648.5775659191,0
+NC.US,D,20220222,000000,29.6361,29.6361,28.0456,28.4632,13796.507468827,0
+NC.US,D,20220223,000000,29.1455,29.2037,27.8886,29.2037,19643.892948421,0
+NC.US,D,20220224,000000,28.0851,28.9885,28.0753,28.0753,6054.0140328303,0
+NC.US,D,20220225,000000,29.2432,29.8613,28.8898,29.7537,11170.096495575,0
+NC.US,D,20220228,000000,29.8613,30.9117,29.8613,30.3322,6016.5372854295,0
+NC.US,D,20220301,000000,30.7251,31.5396,29.7734,29.871,12702.591598749,0
+NC.US,D,20220302,000000,30.5435,33.2763,30.5435,31.4024,33358.356726992,0
+NC.US,D,20220303,000000,33.8558,33.8558,29.5571,32.1675,39273.605505933,0
+NC.US,D,20220304,000000,32.3631,32.3631,29.5394,30.2798,54325.077570156,0
+NC.US,D,20220307,000000,30.2798,30.2798,28.3349,29.6282,33136.534897783,0
+NC.US,D,20220308,000000,29.6184,30.0922,28.2954,29.6974,56125.987215526,0
+NC.US,D,20220309,000000,30.1121,30.3418,29.2926,29.4407,70654.810586266,0
+NC.US,D,20220310,000000,29.3419,30.7143,28.6442,30.3983,79162.032246252,0
+NC.US,D,20220311,000000,30.3983,31.578,29.0762,29.4999,66845.349857226,0
+NC.US,D,20220314,000000,29.2827,30.0626,28.947,29.7072,91231.570679448,0
+NC.US,D,20220315,000000,29.4702,30.6649,29.4605,30.191,27687.213248689,0
+NC.US,D,20220316,000000,30.1515,31.2868,29.7549,30.7538,24823.787170253,0
+NC.US,D,20220317,000000,31.0499,32.6,30.8786,32.4123,18048.598971224,0
+NC.US,D,20220318,000000,32.284,35.5421,32.284,35.5421,40109.235684465,0
+NC.US,D,20220321,000000,35.1471,37.329,35.1471,37.1119,27793.566180503,0
+NC.US,D,20220322,000000,36.7168,37.487,36.0456,37.0427,16056.254048591,0
+NC.US,D,20220323,000000,36.9193,37.5166,36.9045,37.5166,12484.821309799,0
+NC.US,D,20220324,000000,37.5166,39.0567,37.5166,38.7507,39866.143268893,0
+NC.US,D,20220325,000000,38.7507,39.733,38.3064,39.1555,25559.141727361,0
+NC.US,D,20220328,000000,39.4911,40.7914,38.8495,39.1061,56409.595033694,0
+NC.US,D,20220329,000000,39.1653,40.1823,37.2451,39.2147,26324.882836416,0
+NC.US,D,20220330,000000,38.494,38.8593,37.4968,38.652,14591.622244764,0
+NC.US,D,20220331,000000,38.7804,39.2342,37.6648,38.7211,17513.795656963,0
+NC.US,D,20220401,000000,38.5039,40.1626,37.9807,40.1626,29818.323425212,0
+NC.US,D,20220404,000000,40.3008,40.8733,39.5899,40.4291,18942.976483519,0
+NC.US,D,20220405,000000,40.4785,41.4657,40.3008,41.0411,21302.998684706,0
+NC.US,D,20220406,000000,40.9918,41.3176,39.6392,40.3599,41201.125784413,0
+NC.US,D,20220407,000000,40.518,41.9495,40.3205,41.8408,32834.695148446,0
+NC.US,D,20220408,000000,42.2358,43.7364,42.2111,43.7364,26706.740505879,0
+NC.US,D,20220411,000000,43.9143,46.3034,42.996,45.632,40864.84794287,0
+NC.US,D,20220412,000000,46.1256,48.056,45.2076,47.8337,51956.95228845,0
+NC.US,D,20220413,000000,48.268,50.5486,47.4684,47.883,43508.477962226,0
+NC.US,D,20220414,000000,48.041,48.6037,45.4148,45.9084,29574.218124574,0
+NC.US,D,20220418,000000,45.8788,46.6193,44.0781,45.5136,49363.966522339,0
+NC.US,D,20220419,000000,45.5136,48.8012,45.1582,48.742,34941.496083411,0
+NC.US,D,20220420,000000,49.206,50.2229,48.3717,48.9888,35143.060211324,0
+NC.US,D,20220421,000000,49.6798,50.1636,48.4754,48.9986,55773.503212944,0
+NC.US,D,20220422,000000,48.89,48.89,38.6276,39.4911,54910.525137661,0
+NC.US,D,20220425,000000,38.8987,41.8804,38.1978,40.9523,41164.661922077,0
+NC.US,D,20220426,000000,41.6927,43.3218,41.1597,41.3373,31434.887988772,0
+NC.US,D,20220427,000000,41.0411,44.8422,40.123,43.8648,35285.877005473,0
+NC.US,D,20220428,000000,44.4473,47.5029,43.3416,47.1228,34650.798069788,0
+NC.US,D,20220429,000000,46.6243,47.8732,45.2865,45.4938,25130.691344914,0
+NC.US,D,20220502,000000,45.0297,46.0072,40.8586,42.6406,35636.335237924,0
+NC.US,D,20220503,000000,43.1046,46.0467,42.8973,45.4444,19382.56860168,0
+NC.US,D,20220504,000000,45.5037,48.4112,44.5681,48.1594,41803.792398022,0
+NC.US,D,20220505,000000,47.1228,48.8012,43.1046,47.261,30320.714417396,0
+NC.US,D,20220506,000000,47.8535,49.1271,46.1797,48.8309,29803.130149238,0
+NC.US,D,20220509,000000,47.9028,47.9028,44.4769,45.1482,48493.898251601,0
+NC.US,D,20220510,000000,45.606,46.9747,45.4148,45.4247,42349.737447995,0
+NC.US,D,20220511,000000,45.9084,50.361,45.8441,49.6008,58804.055327087,0
+NC.US,D,20220512,000000,49.3739,50.3512,47.7487,49.285,40187.227834462,0
+NC.US,D,20220513,000000,49.2158,53.1353,48.4655,51.457,58322.934921265,0
+NC.US,D,20220516,000000,51.4669,55.9985,50.8844,52.464,45499.809999794,0
+NC.US,D,20220517,000000,53.3131,53.3131,50.3513,52.2271,31631.38769136,0
+NC.US,D,20220518,000000,52.691,52.7207,51.1015,52.1975,39406.293449433,0
+NC.US,D,20220519,000000,51.7828,52.7849,51.1312,51.6346,19622.622362058,0
+NC.US,D,20220520,000000,52.2862,52.4443,51.1115,51.3187,20143.24528541,0
+NC.US,D,20220523,000000,52.158,53.9472,51.2668,53.4315,27265.853061697,0
+NC.US,D,20220524,000000,52.7405,55.1066,52.5529,53.9548,39999.844097457,0
+NC.US,D,20220525,000000,53.9548,55.416,52.4051,54.5472,16416.84113169,0
+NC.US,D,20220526,000000,55.2876,56.7291,53.8609,56.2354,22245.994680116,0
+NC.US,D,20220527,000000,56.9558,58.9623,56.8963,57.2926,30309.42702548,0
+NC.US,D,20220531,000000,57.6692,58.4521,55.2658,57.1638,46443.573126647,0
+NC.US,D,20220601,000000,57.8278,61.4346,56.9459,57.5701,64862.557332089,0
+NC.US,D,20220602,000000,57.5701,62.6137,57.0747,59.1258,45425.286179998,0
+NC.US,D,20220603,000000,59.433,59.433,55.4992,56.3514,48968.601809022,0
+NC.US,D,20220606,000000,57.8079,58.4123,55.6424,57.3422,53544.333242229,0
+NC.US,D,20220607,000000,56.6883,57.0747,52.3581,53.4976,66574.167502076,0
+NC.US,D,20220608,000000,54.0129,56.2951,53.2796,54.1913,32948.495772246,0
+NC.US,D,20220609,000000,53.1409,53.9534,49.8709,51.4663,79828.045074268,0
+NC.US,D,20220610,000000,51.0303,52.4175,48.1765,50.0196,103745.17326915,0
+NC.US,D,20220613,000000,48.5036,48.793,44.3816,44.976,81928.198826474,0
+NC.US,D,20220614,000000,45.7985,46.3732,42.479,44.3616,38911.882856239,0
+NC.US,D,20220615,000000,44.8967,46.1254,43.6186,45.2336,37195.226665704,0
+NC.US,D,20220616,000000,44.1734,45.7985,42.9447,44.1833,37261.834136942,0
+NC.US,D,20220617,000000,45.0454,45.0454,42.027,42.7466,39726.310572737,0
+NC.US,D,20220621,000000,43.2222,45.7687,42.3403,43.9059,59261.474523465,0
+NC.US,D,20220622,000000,42.697,42.9645,38.8524,38.8623,54538.399290247,0
+NC.US,D,20220623,000000,38.5948,39.5757,35.86,36.6824,58838.618001517,0
+NC.US,D,20220624,000000,37.2075,39.6055,37.0193,37.4256,509697.52638071,0
+NC.US,D,20220627,000000,36.9598,40.0316,35.7448,39.4866,76873.095441177,0
+NC.US,D,20220628,000000,40.1406,41.8152,39.1596,40.4675,37744.23370136,0
+NC.US,D,20220629,000000,40.8936,41.7556,37.2273,37.703,28356.617073284,0
+NC.US,D,20220630,000000,37.0093,37.8715,36.5932,37.5544,73515.473368332,0
+NC.US,D,20220701,000000,37.4454,39.3813,37.4454,39.1893,24676.049685347,0
+NC.US,D,20220705,000000,37.8913,39.0308,36.0284,36.6922,48188.487032253,0
+NC.US,D,20220706,000000,36.5634,36.5634,33.5611,35.3149,40651.750741297,0
+NC.US,D,20220707,000000,36.2463,37.9903,36.2463,37.485,26932.630074551,0
+NC.US,D,20220708,000000,38.248,38.9493,37.2472,38.1984,17490.516424553,0
+NC.US,D,20220711,000000,38.0101,39.9523,38.0101,39.1992,21822.020463222,0
+NC.US,D,20220712,000000,38.8921,39.9721,38.6443,39.8037,20889.515865895,0
+NC.US,D,20220713,000000,39.6749,41.6814,38.8325,40.2594,28751.215880162,0
+NC.US,D,20220714,000000,39.6352,39.6352,36.6626,37.475,24201.723753805,0
+NC.US,D,20220715,000000,38.7236,38.7236,37.589,38.6245,25331.023152517,0
+NC.US,D,20220718,000000,39.6352,39.9523,39.1398,39.4568,13755.452014694,0
+NC.US,D,20220719,000000,39.8928,39.8928,38.2653,39.1794,28821.860167838,0
+NC.US,D,20220720,000000,39.4271,39.4271,38.1687,38.6245,17464.277117702,0
+NC.US,D,20220721,000000,38.1093,38.1093,35.5181,36.0185,34309.912116181,0
+NC.US,D,20220722,000000,36.5139,36.5139,34.0664,34.6709,23892.907296249,0
+NC.US,D,20220725,000000,35.0574,37.7129,35.0574,37.4057,25660.023692267,0
+NC.US,D,20220726,000000,38.3372,39.001,37.6534,37.812,16795.174792996,0
+NC.US,D,20220727,000000,38.466,39.9473,38.0498,39.4568,13130.754670813,0
+NC.US,D,20220728,000000,40.2198,40.2198,38.575,39.8532,20358.674504212,0
+NC.US,D,20220729,000000,40.2297,40.2297,38.7434,38.9416,21356.777368668,0
+NC.US,D,20220801,000000,38.6443,39.9324,37.5096,39.6847,20979.335031655,0
+NC.US,D,20220802,000000,40.8044,41.3395,39.546,40.0414,22000.649590633,0
+NC.US,D,20220803,000000,39.6153,41.2051,39.6153,40.0514,25179.642536068,0
+NC.US,D,20220804,000000,39.338,40.5422,38.3866,38.9317,20787.586250819,0
+NC.US,D,20220805,000000,38.1687,40.7252,38.1687,39.9721,26026.364784074,0
+NC.US,D,20220808,000000,39.982,41.2899,39.2586,41.0026,21355.768164559,0
+NC.US,D,20220809,000000,41.0422,43.0772,41.0422,41.7458,18954.871587673,0
+NC.US,D,20220810,000000,42.1421,43.5492,41.9836,43.4402,10664.259826799,0
+NC.US,D,20220811,000000,44.114,45.0255,43.5789,44.2824,10060.755769221,0
+NC.US,D,20220812,000000,44.5896,45.9848,44.5896,45.6697,9147.4260499768,0
+NC.US,D,20220815,000000,44.7877,44.9959,43.6186,44.1041,13986.559755806,0
+NC.US,D,20220816,000000,44.0743,45.4814,43.4996,44.0843,16751.77901628,0
+NC.US,D,20220817,000000,44.4905,47.7207,44.1338,47.0272,26688.402680013,0
+NC.US,D,20220818,000000,47.0272,47.6316,45.7787,46.2344,10412.968003493,0
+NC.US,D,20220819,000000,45.9273,45.9273,43.9455,44.2032,14130.875943488,0
+NC.US,D,20220822,000000,43.9455,45.1594,43.5888,44.0843,14880.714596967,0
+NC.US,D,20220823,000000,44.8274,46.6591,44.2329,44.55,14267.118498292,0
+NC.US,D,20220824,000000,45.0751,46.0163,44.4212,45.1048,16491.404355987,0
+NC.US,D,20220825,000000,45.5309,47.6813,45.1056,47.5424,16763.889465596,0
+NC.US,D,20220826,000000,48.3576,48.3576,45.8894,47.1857,12886.527276275,0
+NC.US,D,20220829,000000,47.8694,49.2001,45.3625,46.1552,14067.296084579,0
+NC.US,D,20220830,000000,45.2365,45.2365,42.8452,43.5246,15398.327064577,0
+NC.US,D,20220831,000000,43.2559,44.9658,43.0314,44.7588,12077.729978029,0
+NC.US,D,20220901,000000,44.3208,44.7289,42.2008,42.3601,18833.462144427,0
+NC.US,D,20220902,000000,43.445,44.5299,41.7032,42.4994,15223.505916904,0
+NC.US,D,20220906,000000,43.0469,45.2465,41.6352,42.4795,12307.810683875,0
+NC.US,D,20220907,000000,42.8478,44.4403,42.2606,44.2611,12406.273169346,0
+NC.US,D,20220908,000000,43.435,44.8185,43.2658,43.863,12821.22221526,0
+NC.US,D,20220909,000000,44.3806,47.4795,44.3607,47.0977,19603.077081885,0
+NC.US,D,20220912,000000,47.0977,47.7646,46.6761,47.3167,12080.744135748,0
+NC.US,D,20220913,000000,46.2816,46.7295,43.8033,43.8431,10623.901238473,0
+NC.US,D,20220914,000000,46.2318,53.7464,46.0825,53.0198,62815.04685354,0
+NC.US,D,20220915,000000,52.7511,53.1591,50.8998,51.1884,16546.721155326,0
+NC.US,D,20220916,000000,50.9595,52.7511,47.2769,52.7511,74084.982563011,0
+NC.US,D,20220919,000000,52.3231,55.0582,52.3231,53.7364,27915.119350268,0
+NC.US,D,20220920,000000,52.98,54.3435,52.98,53.8459,18920.872718264,0
+NC.US,D,20220921,000000,54.1544,55.488,52.5918,52.8008,25147.117845446,0
+NC.US,D,20220922,000000,52.8904,54.2341,49.3471,49.7552,23535.548185287,0
+NC.US,D,20220923,000000,49.168,49.168,44.8883,45.973,28147.209494592,0
+NC.US,D,20220926,000000,46.202,48.521,45.9333,46.5404,15209.439847551,0
+NC.US,D,20220927,000000,47.0778,49.0186,46.2617,46.9883,25517.859244821,0
+NC.US,D,20220928,000000,47.5058,50.1483,46.7385,49.6457,17914.144040285,0
+NC.US,D,20220929,000000,49.7054,49.7054,46.6779,47.8741,8557.1937628215,0
+NC.US,D,20220930,000000,48.0234,49.6557,46.6698,46.8091,14505.131660662,0
+NC.US,D,20221003,000000,48.0831,50.7505,47.9537,48.4713,19168.033651181,0
+NC.US,D,20221004,000000,50.3424,51.7856,49.4815,49.7452,20061.229055097,0
+NC.US,D,20221005,000000,49.9144,51.5069,49.0187,51.497,26532.625676716,0
+NC.US,D,20221006,000000,50.651,52.3927,49.0983,49.4964,17899.073251692,0
+NC.US,D,20221007,000000,49.1879,49.9742,47.4759,48.1328,10020.064975533,0
+NC.US,D,20221010,000000,48.521,49.576,46.0278,46.9086,13815.894262364,0
+NC.US,D,20221011,000000,46.6797,48.6205,46.1621,48.2224,21585.388141418,0
+NC.US,D,20221012,000000,48.2224,48.7997,47.511,48.5509,6782.8595858645,0
+NC.US,D,20221013,000000,47.8741,51.7358,47.8492,51.6562,16766.754668776,0
+NC.US,D,20221014,000000,52.1041,52.7628,50.6709,51.1287,9015.3457360335,0
+NC.US,D,20221017,000000,51.1486,51.1486,49.7651,50.4818,15622.379454985,0
+NC.US,D,20221018,000000,51.1785,52.8206,51.1088,52.0145,9686.4981880195,0
+NC.US,D,20221019,000000,52.0046,59.7182,51.9747,59.3798,60696.093977434,0
+NC.US,D,20221020,000000,60.0068,61.2197,55.5976,55.5976,28634.49832575,0
+NC.US,D,20221021,000000,56.7024,56.7721,54.4928,54.881,16337.73955351,0
+NC.US,D,20221024,000000,54.4331,54.7266,52.3231,52.7411,12398.23541543,0
+NC.US,D,20221025,000000,55.1796,55.4981,52.6515,55.2194,9111.7987830255,0
+NC.US,D,20221026,000000,54.0673,54.9606,53.3184,53.8957,10410.900759699,0
+NC.US,D,20221027,000000,54.5014,55.737,54.3933,54.5028,12203.319882967,0
+NC.US,D,20221028,000000,54.1146,55.3687,52.7212,55.1796,10828.863963331,0
+NC.US,D,20221031,000000,55.1398,56.583,54.7616,56.2943,11743.158471276,0
+NC.US,D,20221101,000000,56.6128,57.3294,56.3441,57.2001,15191.35490124,0
+NC.US,D,20221102,000000,57.2197,57.8271,55.4185,55.5578,15087.868819572,0
+NC.US,D,20221103,000000,55.2393,55.3886,51.8254,52.0046,13847.040558789,0
+NC.US,D,20221104,000000,52.9053,55.1199,52.9053,54.8511,9279.586896022,0
+NC.US,D,20221107,000000,54.4729,54.989,50.7604,51.2481,22609.197046469,0
+NC.US,D,20221108,000000,51.7558,52.0245,46.5652,47.3267,26164.898435059,0
+NC.US,D,20221109,000000,46.4607,47.4063,44.8384,45.2465,19129.85432008,0
+NC.US,D,20221110,000000,46.2915,48.0632,46.0825,48.0632,15184.321866563,0
+NC.US,D,20221111,000000,47.0679,49.1182,46.3612,46.8688,20425.942139035,0
+NC.US,D,20221114,000000,46.7792,48.7599,45.3958,45.5451,11497.002257599,0
+NC.US,D,20221115,000000,45.7242,48.2805,45.7242,46.6698,13352.718692955,0
+NC.US,D,20221116,000000,46.5205,48.7201,45.8536,46.5304,13744.55919636,0
+NC.US,D,20221117,000000,45.555,47.0777,44.8882,46.6698,12912.651666054,0
+NC.US,D,20221118,000000,47.0878,47.5556,45.9342,47.1176,11798.418029448,0
+NC.US,D,20221121,000000,46.5702,47.3067,43.8431,45.5152,24958.23062842,0
+NC.US,D,20221122,000000,45.4853,47.1077,44.5796,46.9385,13272.341153795,0
+NC.US,D,20221123,000000,46.2219,47.7745,45.4356,45.5351,23662.142809464,0
+NC.US,D,20221125,000000,46.3015,46.9061,46.0029,46.1422,4151.499897614,0
+NC.US,D,20221128,000000,46.1422,46.1422,43.853,43.863,12287.716299085,0
+NC.US,D,20221129,000000,44.09,46.32,44.09,44.68,16097,0
+NC.US,D,20221130,000000,44.6,45.9899,44.3549,45.26,8823,0
+NC.US,D,20221201,000000,45.47,46.5,45.33,46.08,10559,0
+NC.US,D,20221202,000000,46.1,47.9999,46,46.45,17952,0
+NC.US,D,20221205,000000,46.2,46.935,44.84,45.11,22297,0
+NC.US,D,20221206,000000,45.57,47.77,45.03,46.46,23391,0
+NC.US,D,20221207,000000,46.45,48,44.82,45.19,22127,0
+NC.US,D,20221208,000000,46.19,47.87,44.31,44.71,27027,0
+NC.US,D,20221209,000000,44.65,45.475,41.76,41.76,16974,0
+NC.US,D,20221212,000000,41.88,42.8,40.71,40.95,22522,0
+NC.US,D,20221213,000000,41.68,43,38.98,40.49,39338,0
+NC.US,D,20221214,000000,40.25,40.34,39.61,39.61,19185,0
+NC.US,D,20221215,000000,39.61,40.77,38.76,39.04,15403,0
+NC.US,D,20221216,000000,38.74,38.87,37.4616,37.63,24494,0
+NC.US,D,20221219,000000,37.42,38.59,36.6201,37.26,16373,0
+NC.US,D,20221220,000000,37.14,37.785,36.31,37.21,11855,0
+NC.US,D,20221221,000000,37.71,39.25,37.03,37.44,15532,0
+NC.US,D,20221222,000000,37.11,38.11,36.01,37.76,28793,0
+NC.US,D,20221223,000000,37.31,39.2,36.55,36.94,30454,0
+NC.US,D,20221227,000000,37,38.4,36.5,37.64,29465,0
+NC.US,D,20221228,000000,37.8,38.2,35.25,35.9,32565,0
+NC.US,D,20221229,000000,36.18,37.77,36.18,37.77,20192,0
+NC.US,D,20221230,000000,37.21,39.19,37.2,38,70535,0
+NC.US,D,20230103,000000,37.8,39.52,35.5,36.12,65727,0
+NC.US,D,20230104,000000,36,38.02,35.7465,36.71,29188,0
+NC.US,D,20230105,000000,37.18,37.7473,36.3,36.95,26179,0
+NC.US,D,20230106,000000,37.46,37.9,36.345,36.85,18588,0
+NC.US,D,20230109,000000,37.51,39.5,37.47,38.15,16001,0
+NC.US,D,20230110,000000,38.85,39.39,37.24,38.07,17536,0
+NC.US,D,20230111,000000,38.03,38.28,37.5,37.81,12001,0
+NC.US,D,20230112,000000,37.82,38.04,37.35,37.59,10059,0
+NC.US,D,20230113,000000,37.51,38.26,37.34,37.94,11934,0
+NC.US,D,20230117,000000,38.34,38.3899,36.92,37.74,18615,0
+NC.US,D,20230118,000000,38.24,38.42,35.7613,35.93,21616,0
+NC.US,D,20230119,000000,35.5,36.6504,35.5,36.24,20434,0
+NC.US,D,20230120,000000,36.68,36.7,36,36.3,17781,0
+NC.US,D,20230123,000000,36.65,39.1333,36.65,37.79,19479,0
+NC.US,D,20230124,000000,37.5,38.121,36.45,36.65,18708,0
+NC.US,D,20230125,000000,37.23,38.09,37.0351,38.04,6398,0
+NC.US,D,20230126,000000,38.16,38.16,36.63,37.25,9109,0
+NC.US,D,20230127,000000,37.77,38.07,36.8232,37.32,7634,0
+NC.US,D,20230130,000000,37.57,37.57,36.7,36.89,10810,0
+NC.US,D,20230131,000000,37.28,39.3819,37.07,38.97,19659,0
+NC.US,D,20230201,000000,38.12,39.8677,38.09,39.39,17149,0
+NC.US,D,20230202,000000,39.26,40.28,37.86,38.41,18392,0
+NC.US,D,20230203,000000,38,38.93,37.815,38.33,11337,0
+NC.US,D,20230206,000000,38.33,39.38,37.189,37.99,13121,0
+NC.US,D,20230207,000000,37.78,39.365,37.3001,38.79,33602,0
+NC.US,D,20230208,000000,39,39.79,38.1163,38.75,9027,0
+NC.US,D,20230209,000000,38.38,39.36,38.1,38.41,23018,0
+NC.US,D,20230210,000000,38.92,39.64,38.1839,39.64,11728,0
+NC.US,D,20230213,000000,39.31,39.608,39.04,39.33,6010,0
+NC.US,D,20230214,000000,39.34,39.45,38.69,38.75,6322,0
+NC.US,D,20230215,000000,38.23,38.854,38.225,38.48,5272,0
+NC.US,D,20230216,000000,38.25,38.437,37.6,37.83,9024,0
+NC.US,D,20230217,000000,38,38.755,37.3,38.6,34323,0
+NC.US,D,20230221,000000,38.39,39.058,38.09,38.09,13436,0
+NC.US,D,20230222,000000,38.1,38.62,37.39,37.59,12335,0
+NC.US,D,20230223,000000,37.68,38.35,37,38,18971,0
+NC.US,D,20230224,000000,37.628,38.288,37.628,37.84,12135,0
+NC.US,D,20230227,000000,37.61,38.208,36.95,36.95,9460,0
+NC.US,D,20230228,000000,37.31,38.405,37.015,37.39,23867,0
+NC.US,D,20230301,000000,37.83,38.6,36.9536,37.53,14605,0
+NC.US,D,20230302,000000,37.7,38.49,37.642,38.45,4915,0
+NC.US,D,20230303,000000,38.43,39.8899,38.1,39.4,9442,0
+NC.US,D,20230306,000000,39.35,39.765,37.935,38.37,25186,0
+NC.US,D,20230307,000000,38.99,39.51,37.815,38.23,7562,0
+NC.US,D,20230308,000000,37.88,38.54,37.33,37.45,11132,0
+NC.US,D,20230309,000000,37.46,38.54,36.43,36.43,32700,0
+NC.US,D,20230310,000000,36.74,37.7,36.03,36.68,26910,0
+NC.US,D,20230313,000000,36.4,37.26,35.51,35.51,30166,0
+NC.US,D,20230314,000000,36.36,36.615,35.03,35.03,19870,0
+NC.US,D,20230315,000000,34.98,34.98,31.25,32.15,22558,0
+NC.US,D,20230316,000000,32.5,36.47,32.5,35.75,17204,0
+NC.US,D,20230317,000000,35.57,36.83,35.22,36.83,36040,0
+NC.US,D,20230320,000000,37,39.69,36.72,38.23,23386,0
+NC.US,D,20230321,000000,38.43,39.89,38.1115,38.26,21107,0
+NC.US,D,20230322,000000,37.9472,38.7359,36.77,37.12,14936,0
+NC.US,D,20230323,000000,36.77,38.03,36.03,36.38,15470,0
+NC.US,D,20230324,000000,35.7,37.18,35.2197,36.5,23358,0
+NC.US,D,20230327,000000,36.7,37.9,36.7,37.7,10832,0
+NC.US,D,20230328,000000,37.35,38.21,36.75,37.53,22815,0
+NC.US,D,20230329,000000,37.57,39.0599,37.1721,38.05,13136,0
+NC.US,D,20230330,000000,37.73,38.41,36.4856,37.16,11028,0
+NC.US,D,20230331,000000,37.46,38.22,35.867,36.07,15703,0
+NC.US,D,20230403,000000,36.4,37.49,36.2,36.68,20436,0
+NC.US,D,20230404,000000,36.16,36.96,35.09,35.51,18203,0
+NC.US,D,20230405,000000,35.5224,36.455,35,36.17,25111,0
+NC.US,D,20230406,000000,36.22,36.6699,35,35.25,13250,0
+NC.US,D,20230410,000000,35.1,36.07,35,35.09,26755,0
+NC.US,D,20230411,000000,35.58,37.37,35.5208,36.41,20517,0
+NC.US,D,20230412,000000,36.52,36.96,36.0851,36.77,6717,0
+NC.US,D,20230413,000000,36.5,38.4189,36.47,36.86,13072,0
+NC.US,D,20230414,000000,37.35,37.68,36.59,36.73,8563,0
+NC.US,D,20230417,000000,37.32,37.3594,36.1501,36.21,18310,0
+NC.US,D,20230418,000000,36.21,37.07,36.1097,36.41,7071,0
+NC.US,D,20230419,000000,36.3,37.4,35.8759,36.52,16954,0
+NC.US,D,20230420,000000,36.81,37.4358,36.23,37.12,11588,0
+NC.US,D,20230421,000000,36.84,37.4,35.945,36.43,20177,0
+NC.US,D,20230424,000000,36.43,36.73,35.8801,36.09,7951,0
+NC.US,D,20230425,000000,36.1,36.79,35.1608,35.69,27372,0
+NC.US,D,20230426,000000,35.62,36.53,34.5905,34.78,27525,0
+NC.US,D,20230427,000000,34.36,35.7749,34.36,35.54,10102,0
+NC.US,D,20230428,000000,35.74,36.24,35.3931,36.12,11011,0
+NC.US,D,20230501,000000,36.1933,36.9499,35.7,35.74,8537,0
+NC.US,D,20230502,000000,36.14,36.6,34.84,35.49,9285,0
+NC.US,D,20230503,000000,35.17,35.98,33.7,33.7,12258,0
+NC.US,D,20230504,000000,31.51,32.8,30.19,31.74,23319,0
+NC.US,D,20230505,000000,31.88,33.3,31.615,32.52,19840,0
+NC.US,D,20230508,000000,32.52,33.63,31.68,31.69,18817,0
+NC.US,D,20230509,000000,31.67,33.261,31.1665,31.73,20973,0
+NC.US,D,20230510,000000,32.16,33.3199,31.25,31.91,9074,0
+NC.US,D,20230511,000000,31.9,32.45,31.08,31.4,13846,0
+NC.US,D,20230512,000000,31.99,31.99,31.03,31.46,6304,0
+NC.US,D,20230515,000000,31.4702,32.9699,31.47,31.77,15687,0
+NC.US,D,20230516,000000,32.14,32.75,31.5,31.5,6654,0
+NC.US,D,20230517,000000,31.51,32.31,31.365,31.75,22368,0
+NC.US,D,20230518,000000,31.75,32.51,31.3201,31.93,11532,0
+NC.US,D,20230519,000000,32.66,33.34,32.08,32.98,11358,0
+NC.US,D,20230522,000000,32.985,33.3643,32.265,33.03,9085,0
+NC.US,D,20230523,000000,33.19,34.61,33.19,34.03,6185,0
+NC.US,D,20230524,000000,34.1,34.4712,33.4,33.64,7877,0
+NC.US,D,20230525,000000,33.37,33.881,32.53,33.17,16452,0
+NC.US,D,20230526,000000,33,33.3,31.98,32.5,5643,0
+NC.US,D,20230530,000000,32,32.2,31.39,31.62,18926,0
+NC.US,D,20230531,000000,31.72,32.54,31.265,31.45,18579,0
+NC.US,D,20230601,000000,31.8,32.295,30.41,30.52,26610,0
+NC.US,D,20230602,000000,31.29,31.55,30.82,30.92,13430,0
+NC.US,D,20230605,000000,30.92,31.7,29.37,29.58,26186,0
+NC.US,D,20230606,000000,29.58,33.35,29.58,32.63,11011,0
+NC.US,D,20230607,000000,32.63,36,32.63,35.9,23199,0
+NC.US,D,20230608,000000,36.1,36.21,35.22,35.22,10286,0
+NC.US,D,20230609,000000,35.54,35.74,34.2601,35.26,10215,0
+NC.US,D,20230612,000000,35.25,35.25,34.86,34.92,8616,0
+NC.US,D,20230613,000000,35.39,36.4,34.29,34.61,12157,0
+NC.US,D,20230614,000000,34.425,35.65,34.02,34.15,11461,0
+NC.US,D,20230615,000000,34.37,35.64,34.14,35.05,10981,0
+NC.US,D,20230616,000000,35.31,35.31,33.6,33.73,18807,0
+NC.US,D,20230620,000000,33.97,34.49,33.13,34.46,15910,0
+NC.US,D,20230621,000000,34.695,35.7054,34.55,35.08,11445,0
+NC.US,D,20230622,000000,35.23,35.29,34.82,34.82,3955,0
+NC.US,D,20230623,000000,34.23,35.03,33.8,34.62,42330,0
+NC.US,D,20230626,000000,34.24,35.8,33.89,35,7786,0
+NC.US,D,20230627,000000,34.6178,35.6008,34.4,34.85,10757,0
+NC.US,D,20230628,000000,34.7,35.03,34.205,34.99,7385,0
+NC.US,D,20230629,000000,35.01,35.4,34.42,35.16,6535,0
+NC.US,D,20230630,000000,35.16,35.27,34.56,34.66,5249,0
+NC.US,D,20230703,000000,34.34,34.6436,34,34.57,2580,0
+NC.US,D,20230705,000000,34.57,34.7,34.01,34.45,8430,0
+NC.US,D,20230706,000000,34.01,34.62,33.46,34.44,9388,0
+NC.US,D,20230707,000000,33.98,36.48,33.98,35.65,43802,0
+NC.US,D,20230710,000000,35.7,36.81,35.7,36.03,6022,0
+NC.US,D,20230711,000000,36.31,36.65,35.56,35.9,7312,0
+NC.US,D,20230712,000000,36.35,36.41,35.6084,36.01,6644,0
+NC.US,D,20230713,000000,36,36,34.6515,35.59,4017,0
+NC.US,D,20230714,000000,36,36,34.467,34.47,8674,0
+NC.US,D,20230717,000000,34.46,35.8763,34.46,34.98,6129,0
+NC.US,D,20230718,000000,35.055,35.6631,34.43,35.23,7278,0
+NC.US,D,20230719,000000,35.27,35.4299,34.6537,35.19,6831,0
+NC.US,D,20230720,000000,35.22,35.79,34.761,35.4,11057,0
+NC.US,D,20230721,000000,35.71,35.9,35.34,35.34,6297,0
+NC.US,D,20230724,000000,35.8799,36.7399,35.8149,36.28,8895,0
+NC.US,D,20230725,000000,36.54,36.99,36.54,36.98,5137,0
+NC.US,D,20230726,000000,36.81,37.88,36.81,37.44,6551,0
+NC.US,D,20230727,000000,37.21,37.52,36.51,37,5523,0
+NC.US,D,20230728,000000,37.02,37.3999,34.06,36.82,5180,0
+NC.US,D,20230731,000000,37.43,37.43,36.794,36.99,4644,0
+NC.US,D,20230801,000000,36.53,37.0884,36.08,36.57,3640,0
+NC.US,D,20230802,000000,36.97,36.97,35.07,35.81,10983,0
+NC.US,D,20230803,000000,35.42,35.51,32.73,33.7,18719,0
+NC.US,D,20230804,000000,33.69,34.54,33,33.11,8913,0
+NC.US,D,20230807,000000,34.7703,34.7703,33.01,33.01,7278,0
+NC.US,D,20230808,000000,33.25,34.7299,33,34.17,10885,0
+NC.US,D,20230809,000000,34.32,34.32,33.044,34.1,7947,0
+NC.US,D,20230810,000000,34.32,34.805,33.3248,34.66,24404,0
+NC.US,D,20230811,000000,34.88,35.25,34.07,34.84,9441,0
+NC.US,D,20230814,000000,35,35.5718,33.61,33.78,7290,0
+NC.US,D,20230815,000000,33.91,34.22,33.06,33.06,5299,0
+NC.US,D,20230816,000000,33.34,33.5778,32.9923,33.1,5112,0
+NC.US,D,20230817,000000,33.9,33.91,32.75,32.75,5396,0
+NC.US,D,20230818,000000,32.56,33.3,32.5001,32.66,5916,0
+NC.US,D,20230821,000000,32.42,32.42,31.5006,31.72,4923,0
+NC.US,D,20230822,000000,31.6,31.9292,31,31,9641,0
+NC.US,D,20230823,000000,30.71,32.215,30.71,31.89,9215,0
+NC.US,D,20230824,000000,31.6304,32.52,31.6304,32.52,6137,0
+NC.US,D,20230825,000000,33.05,33.825,32.0381,32.58,7758,0
+NC.US,D,20230828,000000,32.38,33.7746,32.13,32.19,8840,0
+NC.US,D,20230829,000000,32.0137,33.285,32.0137,32.3,8100,0
+NC.US,D,20230830,000000,32.4,32.65,32.25,32.25,3374,0
+NC.US,D,20230831,000000,32.33,33.91,32.33,32.6,9464,0
+NC.US,D,20230901,000000,32.75,33.25,31.84,32.41,8030,0
+NC.US,D,20230905,000000,32.41,32.705,31.71,31.71,8525,0
+NC.US,D,20230906,000000,31.68,32.66,31.68,32,7539,0
+NC.US,D,20230907,000000,32.27,32.66,30.55,31.08,43337,0
+NC.US,D,20230908,000000,31.3,32.0752,31.25,31.25,7994,0
+NC.US,D,20230911,000000,31.45,32,30.44,30.44,18098,0
+NC.US,D,20230912,000000,30.14,31.33,30.08,31.23,11453,0
+NC.US,D,20230913,000000,31.25,32.73,31.25,32.73,13021,0
+NC.US,D,20230914,000000,32.71,34.55,32.455,34.04,21353,0
+NC.US,D,20230915,000000,34.04,34.81,32.77,32.78,24578,0
+NC.US,D,20230918,000000,32.85,34.3899,32.65,33.06,13433,0
+NC.US,D,20230919,000000,33.42,34.52,33.08,33.08,14894,0
+NC.US,D,20230920,000000,33,33.92,33,33.31,6732,0
+NC.US,D,20230921,000000,33.975,34.39,33.2982,33.88,10220,0
+NC.US,D,20230922,000000,33.75,34.7,33.75,34.16,13278,0
+NC.US,D,20230925,000000,34.11,35.9,34.07,35.43,16140,0
+NC.US,D,20230926,000000,35.25,35.25,33.94,33.94,4614,0
+NC.US,D,20230927,000000,34.33,35.7,33.63,35.26,13196,0
+NC.US,D,20230928,000000,36.06,36.8173,35.5,36.3,13980,0
+NC.US,D,20230929,000000,36.63,37.2399,35.02,35.07,17203,0
+NC.US,D,20231002,000000,35.47,35.55,34.31,34.55,14491,0
+NC.US,D,20231003,000000,34.77,35.585,34.28,34.28,12037,0
+NC.US,D,20231004,000000,34.2,34.2,33.43,33.51,10210,0
+NC.US,D,20231005,000000,33.25,34.14,33.25,33.95,14286,0
+NC.US,D,20231006,000000,33.87,34.5,33.87,34.48,9805,0
+NC.US,D,20231009,000000,34.92,36.22,34.56,35.85,7657,0
+NC.US,D,20231010,000000,35.79,35.79,34.9,35.45,7170,0
+NC.US,D,20231011,000000,35.35,36.2999,34.9701,36,9276,0
+NC.US,D,20231012,000000,36.01,36.5,35.7957,36.02,4773,0
+NC.US,D,20231013,000000,36.23,36.87,35.86,36.03,4329,0
+NC.US,D,20231016,000000,36.0501,37.4999,36.05,37.02,8860,0
+NC.US,D,20231017,000000,37.2139,38.1327,36.12,36.12,21630,0
+NC.US,D,20231018,000000,36.45,36.45,35.7,35.7,4942,0
+NC.US,D,20231019,000000,35.82,36.495,33.51,33.87,18680,0
+NC.US,D,20231020,000000,33.87,34.975,33.31,34.67,17651,0
+NC.US,D,20231023,000000,34.67,35.5999,34.67,34.67,6806,0
+NC.US,D,20231024,000000,33.9901,35.425,33.9901,34.52,4677,0
+NC.US,D,20231025,000000,34.335,34.739,34.11,34.25,14693,0
+NC.US,D,20231026,000000,34.15,34.42,33.88,34.01,5478,0
+NC.US,D,20231027,000000,33.42,34.02,33.42,34.02,2273,0
+NC.US,D,20231030,000000,34,34.72,34,34.54,6595,0
+NC.US,D,20231031,000000,34.85,35.73,34.38,34.55,18616,0
+NC.US,D,20231101,000000,34.3984,35.74,34.3984,34.61,6526,0
+NC.US,D,20231102,000000,35.98,36.92,34.26,34.4,11181,0
+NC.US,D,20231103,000000,34.82,35.202,34.4879,34.62,12414,0
+NC.US,D,20231106,000000,34.9,35.3,34,34,10116,0
+NC.US,D,20231107,000000,34.2902,34.2902,32.7,33.31,16154,0
+NC.US,D,20231108,000000,33.3,34.73,33.3,34.73,9210,0
+NC.US,D,20231109,000000,34.355,35,34.1,34.81,9354,0
+NC.US,D,20231110,000000,35,35.68,34.44,34.96,11433,0
+NC.US,D,20231113,000000,34.9,36.28,34.75,36.03,8552,0
+NC.US,D,20231114,000000,36.45,37.41,34.53,36.71,18773,0
+NC.US,D,20231115,000000,36.07,36.6,34.51,35.6,38898,0
+NC.US,D,20231116,000000,35.6,36,35,35.21,5326,0
+NC.US,D,20231117,000000,35.25,36.21,35.25,35.83,7519,0
+NC.US,D,20231120,000000,36,36.5,35.21,35.31,4339,0
+NC.US,D,20231121,000000,35.305,35.305,34.04,34.07,6227,0
+NC.US,D,20231122,000000,34.18,34.64,34.15,34.64,3098,0
+NC.US,D,20231124,000000,35.2609,35.6,35.2609,35.6,2431,0
+NC.US,D,20231127,000000,35.82,35.82,35.25,35.56,7361,0
+NC.US,D,20231128,000000,34.65,35.48,34.27,34.27,4616,0
+NC.US,D,20231129,000000,34.61,34.9,33.78,34.9,13896,0
+NC.US,D,20231130,000000,34.98,34.98,34.44,34.62,8956,0
+NC.US,D,20231201,000000,34.32,35.26,33.54,34.92,14540,0
+NC.US,D,20231204,000000,34.91,35.075,34.19,34.89,11131,0
+NC.US,D,20231205,000000,34.89,35.1485,34.2,34.26,10292,0
+NC.US,D,20231206,000000,34.16,34.33,33.895,34.33,12060,0
+NC.US,D,20231207,000000,34.0242,34.78,34.0242,34.71,14027,0
+NC.US,D,20231208,000000,35,35,33.8701,34.31,18182,0
+NC.US,D,20231211,000000,33.99,35.17,33.92,34,32109,0
+NC.US,D,20231212,000000,33.57,33.9,32.7019,33.3,30335,0
+NC.US,D,20231213,000000,33.12,33.83,33,33.55,34123,0
+NC.US,D,20231214,000000,34,34.94,32.5,33.94,14137,0
+NC.US,D,20231215,000000,34.04,34.48,33.7,34.48,27807,0
+NC.US,D,20231218,000000,34.625,34.92,34.345,34.57,12719,0
+NC.US,D,20231219,000000,34.88,35.43,34.4026,34.98,21272,0
+NC.US,D,20231220,000000,35.36,37.37,35.36,36.92,25808,0
+NC.US,D,20231221,000000,36.3629,37.17,34.95,37.1,10135,0
+NC.US,D,20231222,000000,37.25,37.89,36.67,37.1,9755,0
+NC.US,D,20231226,000000,37.4414,38.39,37.075,37.89,11984,0
+NC.US,D,20231227,000000,38.6591,38.6591,37.05,37.11,12318,0
+NC.US,D,20231228,000000,37.07,37.3351,36.79,36.79,6869,0
+NC.US,D,20231229,000000,36.8,36.88,36.25,36.5,6835,0
+NC.US,D,20240102,000000,37.01,37.01,36.32,36.67,23192,0
+NC.US,D,20240103,000000,36.65,37.37,36.56,36.56,10833,0
+NC.US,D,20240104,000000,36.88,37.5,36.32,36.48,11566,0
+NC.US,D,20240105,000000,36.19,37.24,36.19,37.11,33107,0
+NC.US,D,20240108,000000,36.56,37.0511,35.5,36.18,15123,0
+NC.US,D,20240109,000000,36.1,36.79,35.6,35.86,21063,0
+NC.US,D,20240110,000000,35.54,35.7,34.8,35.48,10767,0
+NC.US,D,20240111,000000,34.7,35.8,34.7,35.11,23732,0
+NC.US,D,20240112,000000,35.96,37.3517,35.96,37.01,11334,0
+NC.US,D,20240116,000000,36.4755,37.4079,36.4755,37.01,8846,0
+NC.US,D,20240117,000000,36.59,37.455,35.91,36.16,8218,0
+NC.US,D,20240118,000000,36.16,37.47,36.16,36.77,8336,0
+NC.US,D,20240119,000000,37.09,37.09,36.26,36.69,13995,0
+NC.US,D,20240122,000000,36.83,37.1,36.4,36.84,10872,0
+NC.US,D,20240123,000000,37.05,37.7,36.51,36.57,30662,0
+NC.US,D,20240124,000000,36.7999,37.3,36.47,36.71,13237,0
+NC.US,D,20240125,000000,36.72,37.02,36.01,36.55,22910,0
+NC.US,D,20240126,000000,36.07,36.5,36.07,36.5,8323,0
+NC.US,D,20240129,000000,36.02,36.97,36.02,36.97,4949,0
+NC.US,D,20240130,000000,37,37.45,36.425,36.65,5675,0
+NC.US,D,20240131,000000,36.425,36.735,36.28,36.28,7069,0
+NC.US,D,20240201,000000,36.25,36.65,36.175,36.41,11220,0
+NC.US,D,20240202,000000,36.05,36.69,36.05,36.18,7652,0
+NC.US,D,20240205,000000,36,36.9,35.1,36.6,12057,0
+NC.US,D,20240206,000000,36.64,36.89,36.0334,36.44,9370,0
+NC.US,D,20240207,000000,36.31,36.87,35.555,36.65,16248,0
+NC.US,D,20240208,000000,36.7,36.7,35.95,36.24,7135,0
+NC.US,D,20240209,000000,35.8,36.435,35.72,36.13,7125,0
+NC.US,D,20240212,000000,35.995,36.95,35.995,36.54,12374,0
+NC.US,D,20240213,000000,36.4,36.4399,35.1,35.14,13291,0
+NC.US,D,20240214,000000,35.24,35.73,35.04,35.73,10278,0
+NC.US,D,20240215,000000,35.275,35.49,34.75,35.3,13801,0
+NC.US,D,20240216,000000,35.29,35.49,34.86,35.09,8848,0
+NC.US,D,20240220,000000,34.6,34.6,33.86,33.87,12112,0
+NC.US,D,20240221,000000,33.5,34.55,33.5,34.26,11046,0
+NC.US,D,20240222,000000,34.04,34.18,33.505,33.65,11272,0
+NC.US,D,20240223,000000,33.85,33.9,33.43,33.43,10678,0
+NC.US,D,20240226,000000,33.43,33.78,33.0953,33.16,9096,0
+NC.US,D,20240227,000000,33.25,33.25,32.825,33.1,12031,0
+NC.US,D,20240228,000000,33.01,33.76,32.5,32.5,13066,0
+NC.US,D,20240229,000000,32.83,33.72,32.54,33.23,10918,0
+NC.US,D,20240301,000000,33,33.185,32.8,32.88,9052,0
+NC.US,D,20240304,000000,32.78,33.245,32.72,32.72,10277,0
+NC.US,D,20240305,000000,32.9,33.2,32.2417,32.5,6842,0
+NC.US,D,20240306,000000,32.535,32.98,32.23,32.65,10137,0
+NC.US,D,20240307,000000,32.43,33.5,30.0914,30.44,44562,0
+NC.US,D,20240308,000000,30.31,31,28.953,29.5,19044,0
+NC.US,D,20240311,000000,29.41,30.56,29.41,30.07,17461,0
+NC.US,D,20240312,000000,29.75,30.44,29.12,29.12,26445,0
+NC.US,D,20240313,000000,29.17,30.1841,29.122,29.64,12955,0
+NC.US,D,20240314,000000,29.21,29.285,28.88,29.01,20343,0
+NC.US,D,20240315,000000,28.82,29.91,28.76,28.83,58992,0
+NC.US,D,20240318,000000,28.83,29.5433,28.61,28.64,17038,0
+NC.US,D,20240319,000000,29.06,29.39,28.52,28.6,27205,0
+NC.US,D,20240320,000000,28.5,29.0425,28.5,28.77,23214,0
+NC.US,D,20240321,000000,28.885,29.65,28.77,29.23,22609,0
+NC.US,D,20240322,000000,29.61,29.95,29.52,29.6,15727,0
+NC.US,D,20240325,000000,29.6,30.1544,28.81,28.86,21625,0
+NC.US,D,20240326,000000,29.325,29.7,28.92,28.92,16481,0
+NC.US,D,20240327,000000,29.605,29.9802,29.3,29.9,13763,0
+NC.US,D,20240328,000000,29.6,30.51,29.6,30.2,12217,0
+NC.US,D,20240401,000000,30.2,30.55,28.91,29.38,16066,0
+NC.US,D,20240402,000000,29.8,29.8,28.92,29.17,14245,0
+NC.US,D,20240403,000000,28.85,29.105,28.5,28.59,24904,0
+NC.US,D,20240404,000000,28.8961,29.22,28.56,28.72,16042,0
+NC.US,D,20240405,000000,28.65,29.19,28.54,28.99,17437,0
+NC.US,D,20240408,000000,29.015,29.9411,29.015,29.82,14297,0
+NC.US,D,20240409,000000,29.4173,29.71,29.4,29.5,8232,0
+NC.US,D,20240410,000000,29.74,29.74,29.12,29.4,18282,0
+NC.US,D,20240411,000000,29.8548,29.8548,29,29.22,9292,0
+NC.US,D,20240412,000000,29.145,29.145,28.11,28.22,12400,0
+NC.US,D,20240415,000000,28.15,28.625,27.74,27.95,22245,0
+NC.US,D,20240416,000000,27.92,28.1,27.8301,27.95,6013,0
+NC.US,D,20240417,000000,28.2072,28.2072,27.74,27.96,9871,0
+NC.US,D,20240418,000000,27.79,28.18,27.2648,27.74,16386,0
+NC.US,D,20240419,000000,27.49,28.38,27.49,28.17,7785,0
+NC.US,D,20240422,000000,28.25,28.86,28.2062,28.63,16367,0
+NC.US,D,20240423,000000,28.37,28.59,27.705,28.15,18581,0
+NC.US,D,20240424,000000,28.25,28.64,27.7,28.64,16899,0
+NC.US,D,20240425,000000,28.59,28.8,27.87,28.52,13539,0
+NC.US,D,20240426,000000,28,28.21,28,28.15,6395,0
+NC.US,D,20240429,000000,28.42,28.71,28.12,28.12,15654,0
+NC.US,D,20240430,000000,28.1,28.1,27.54,27.54,10393,0
+NC.US,D,20240501,000000,28.08,28.08,27.28,27.55,9828,0
+NC.US,D,20240502,000000,27.45,32.51,27.38,31.69,47956,0
+NC.US,D,20240503,000000,32.5,33.94,30.72,33.22,25685,0
+NC.US,D,20240506,000000,33.32,34.09,32.16,32.53,15822,0
+NC.US,D,20240507,000000,32.61,32.6673,31.49,31.49,13299,0
+NC.US,D,20240508,000000,31.99,32.5448,31.15,31.9,16914,0
+NC.US,D,20240509,000000,32.3,32.78,31.87,32.4,17916,0
+NC.US,D,20240510,000000,32.2199,32.2199,31.48,31.87,6494,0
+NC.US,D,20240513,000000,31.73,31.86,31.34,31.34,10198,0
+NC.US,D,20240514,000000,31.58,31.58,31.34,31.34,4082,0
+NC.US,D,20240515,000000,31.41,31.98,30.95,31.68,12985,0
+NC.US,D,20240516,000000,32.08,33.085,31.71,31.79,14814,0
+NC.US,D,20240517,000000,32.06,32.1,31.485,32.06,11163,0
+NC.US,D,20240520,000000,31.035,32.15,30.91,31.14,14414,0
+NC.US,D,20240521,000000,31.433,32.12,31.365,31.86,9130,0
+NC.US,D,20240522,000000,31.61,32.305,31.345,31.9,10032,0
+NC.US,D,20240523,000000,31.38,32,30.66,31.29,16931,0
+NC.US,D,20240524,000000,31.0619,32.0599,31.0619,31.48,9250,0
+NC.US,D,20240528,000000,31.55,32.97,31.55,32.78,25278,0
+NC.US,D,20240529,000000,32.45,32.7,31.7,31.7,13512,0
+NC.US,D,20240530,000000,31.7,32.625,31.7,32.5,13157,0
+NC.US,D,20240531,000000,32.2,33.44,31.97,33.28,14406,0
+NC.US,D,20240603,000000,32.4,33.23,32.14,32.14,24537,0
+NC.US,D,20240604,000000,32.28,32.3,31.91,31.91,7729,0
+NC.US,D,20240605,000000,31.85,32.45,31.68,32.12,21331,0
+NC.US,D,20240606,000000,31.905,33.17,31.905,32.97,10542,0
+NC.US,D,20240607,000000,32.56,33.09,32.4,32.61,7767,0
+NC.US,D,20240610,000000,32.4,32.45,31.8,31.91,10715,0
+NC.US,D,20240611,000000,31.85,32.14,30.5,31.9,17754,0
+NC.US,D,20240612,000000,31.75,32.465,31.65,32.26,13314,0
+NC.US,D,20240613,000000,32.5475,32.5475,31.51,31.51,8594,0
+NC.US,D,20240614,000000,30.76,31.2,30.4,30.62,8210,0
+NC.US,D,20240617,000000,30.65,31.391,30.01,30.27,12689,0
+NC.US,D,20240618,000000,30.75,30.8206,29.49,29.49,11197,0
+NC.US,D,20240620,000000,29.49,30.46,29.445,29.82,7772,0
+NC.US,D,20240621,000000,29.71,30.34,29.55,29.81,27065,0
+NC.US,D,20240624,000000,29.61,30.4,29.61,29.77,16507,0
+NC.US,D,20240625,000000,29.825,30.515,29.81,29.85,9978,0
+NC.US,D,20240626,000000,30.04,30.04,29.85,29.85,15690,0
+NC.US,D,20240627,000000,30,30.245,29.71,29.98,9172,0
+NC.US,D,20240628,000000,29.96,30.2,27.5,27.67,93958,0
+NC.US,D,20240701,000000,28.06,28.53,27.51,28.11,28849,0
+NC.US,D,20240702,000000,28.46,28.46,27.59,27.94,20402,0
+NC.US,D,20240703,000000,28.05,28.75,27.96,28.5,12894,0
+NC.US,D,20240705,000000,28.53,28.6,27.79,28.32,21322,0
+NC.US,D,20240708,000000,28.3,28.572,27.68,28.04,25187,0
+NC.US,D,20240709,000000,27.9,28.7,27.9,28.2,7277,0
+NC.US,D,20240710,000000,28.31,28.355,28.16,28.3,7948,0
+NC.US,D,20240711,000000,28.67,29.18,28.29,29.03,17505,0
+NC.US,D,20240712,000000,29.06,29.68,28.91,29.68,13143,0
+NC.US,D,20240715,000000,30.32,30.62,29.235,30.18,31642,0
+NC.US,D,20240716,000000,30.33,32.8,30.18,32.72,35326,0
+NC.US,D,20240717,000000,31.825,34.74,31.825,34.31,26980,0
+NC.US,D,20240718,000000,34.31,34.6707,32.84,33.05,17781,0
+NC.US,D,20240719,000000,33.15,33.15,32.35,32.42,12686,0
+NC.US,D,20240722,000000,32.11,32.74,31.95,32.51,19730,0
+NC.US,D,20240723,000000,32.7,34.37,32.38,34.07,18894,0
+NC.US,D,20240724,000000,33.05,33.74,32.05,32.27,18663,0
+NC.US,D,20240725,000000,31.86,33.6,31.86,33.57,10526,0
+NC.US,D,20240726,000000,33.47,33.47,30.65,30.88,41916,0
+NC.US,D,20240729,000000,30.81,31.19,29.75,29.89,18109,0
+NC.US,D,20240730,000000,30.01,30.209,29.3167,29.88,21260,0
+NC.US,D,20240731,000000,30.12,31.05,29.74,30.11,22423,0
+NC.US,D,20240801,000000,31.17,32,28.22,28.71,26135,0
+NC.US,D,20240802,000000,28,28.5,27.33,27.94,18580,0
+NC.US,D,20240805,000000,26.93,27.45,26.13,26.25,43837,0
+NC.US,D,20240806,000000,26.35,27.54,26.09,27.06,15530,0
+NC.US,D,20240807,000000,27.22,28.02,27,27.19,19320,0
+NC.US,D,20240808,000000,26.5,27.5201,26.5,27.08,14830,0
+NC.US,D,20240809,000000,27.21,28.05,26.6,26.89,29200,0
+NC.US,D,20240812,000000,28,28.05,26.64,27.7,17179,0
+NC.US,D,20240813,000000,28.05,28.505,27.42,27.71,20268,0
+NC.US,D,20240814,000000,27.7769,28.11,27,27,17392,0
+NC.US,D,20240815,000000,27.56,28.195,27.3,27.68,25378,0
+NC.US,D,20240816,000000,27.61,27.8,27.185,27.41,11002,0
+NC.US,D,20240819,000000,27.55,27.71,26.83,27.05,12509,0
+NC.US,D,20240820,000000,27.15,27.21,26.4,26.54,11571,0
+NC.US,D,20240821,000000,26.865,27.86,26.71,27.25,10332,0
+NC.US,D,20240822,000000,27.44,27.75,26.8957,27.1,13561,0
+NC.US,D,20240823,000000,27.32,28.4337,27.32,28.27,9275,0
+NC.US,D,20240826,000000,28.4,29.2399,27.87,27.94,15406,0
+NC.US,D,20240827,000000,28.13,28.52,27.38,27.63,14403,0
+NC.US,D,20240828,000000,27.52,28.65,27.45,28.22,13699,0
+NC.US,D,20240829,000000,27.98,28.71,27.8,27.95,17592,0
+NC.US,D,20240830,000000,27.74,27.98,27.1,27.88,10301,0
+NC.US,D,20240903,000000,27.72,27.96,27.01,27.12,22221,0
+NC.US,D,20240904,000000,26.91,28.6,26.91,27.07,38662,0
+NC.US,D,20240905,000000,27.07,27.639,26.49,26.61,32373,0
+NC.US,D,20240906,000000,26.8,26.85,25.8,25.97,20572,0
+NC.US,D,20240909,000000,26.06,26.45,25.53,25.53,24119,0
+NC.US,D,20240910,000000,25.95,26,25.19,25.62,20798,0
+NC.US,D,20240911,000000,26.19,26.19,25.2159,25.51,15688,0
+NC.US,D,20240912,000000,25.39,26.09,25.27,25.49,23021,0
+NC.US,D,20240913,000000,25.93,26.4,25.66,26.24,18999,0
+NC.US,D,20240916,000000,26.26,26.51,25.52,26.19,27979,0
+NC.US,D,20240917,000000,26.25,26.52,26.2,26.25,10939,0
+NC.US,D,20240918,000000,26.25,26.57,26.01,26.01,13052,0
+NC.US,D,20240919,000000,26.3,26.83,25.6,26.44,20094,0
+NC.US,D,20240920,000000,26.17,26.86,25.8,26.62,65862,0
+NC.US,D,20240923,000000,26.91,28.245,26.28,26.66,26297,0
+NC.US,D,20240924,000000,26.6,27.09,26.57,26.57,11382,0
+NC.US,D,20240925,000000,26.3313,26.81,26.01,26.72,8406,0
+NC.US,D,20240926,000000,26.83,27.54,26.78,27,8631,0
+NC.US,D,20240927,000000,26.925,28.7101,26.925,28.5,21391,0
+NC.US,D,20240930,000000,28.41,28.5,27.71,28.35,5557,0
+NC.US,D,20241001,000000,28,28.32,27.3,27.51,31513,0
+NC.US,D,20241002,000000,27.33,27.97,26.9909,27.26,14664,0
+NC.US,D,20241003,000000,27.4,27.89,27.0001,27.64,24752,0
+NC.US,D,20241004,000000,27.87,28.08,27.65,27.77,5286,0
+NC.US,D,20241007,000000,28.067,28.067,27.02,27.02,9189,0
+NC.US,D,20241008,000000,27.16,27.21,26.2,26.31,30510,0
+NC.US,D,20241009,000000,26.15,27.1,26.15,26.62,20909,0
+NC.US,D,20241010,000000,26.6,27.055,26.4,26.85,6988,0
+NC.US,D,20241011,000000,27.22,27.22,26.31,27.04,19414,0
+NC.US,D,20241014,000000,26.9288,27.4,26.7,27.2,21096,0
+NC.US,D,20241015,000000,26.85,27.6549,26.82,27.38,24264,0
+NC.US,D,20241016,000000,26.81,28.465,26.81,28.45,19986,0
+NC.US,D,20241017,000000,28.305,28.49,28.045,28.3,3668,0
+NC.US,D,20241018,000000,28.3,28.97,28.27,28.75,10823,0
+NC.US,D,20241021,000000,28.75,28.75,27.95,27.95,7760,0
+NC.US,D,20241022,000000,27.55,28.11,27.305,27.8,14884,0
+NC.US,D,20241023,000000,27.56,27.69,27.2744,27.48,4093,0
+NC.US,D,20241024,000000,27.31,27.69,26.95,27.11,21559,0
+NC.US,D,20241025,000000,27.11,27.58,26.8,27.05,6526,0
+NC.US,D,20241028,000000,27.07,27.89,26.85,27.58,11739,0
+NC.US,D,20241029,000000,27.31,29.98,27.31,29.81,31124,0
+NC.US,D,20241030,000000,29.181,30.25,29.0141,29.43,11326,0
+NC.US,D,20241031,000000,31.99,32,30.02,31.31,23427,0
+NC.US,D,20241101,000000,31.99,31.99,30.1501,30.38,11314,0
+NC.US,D,20241104,000000,30.24,31,30.15,30.68,11365,0
+NC.US,D,20241105,000000,30.395,31.87,30.395,31.44,24410,0
+NC.US,D,20241106,000000,33.33,34.49,33.24,33.9,21857,0
+NC.US,D,20241107,000000,33.78,33.78,32.21,32.49,17059,0
+NC.US,D,20241108,000000,32.4,32.4,31.49,31.8,6005,0
+NC.US,D,20241111,000000,31.55,32.85,31.55,32.74,5201,0
+NC.US,D,20241112,000000,32.39,32.75,31.02,31.28,12610,0
+NC.US,D,20241113,000000,30.8,30.8,29.931,30.02,8424,0
+NC.US,D,20241114,000000,30.41,31.1715,29.97,30.15,10379,0
+NC.US,D,20241115,000000,29.6935,30.5,29.6935,30.24,11266,0
+NC.US,D,20241118,000000,30.6,31.24,30.4441,30.83,16296,0
+NC.US,D,20241119,000000,30.15,30.37,30,30.01,5374,0
+NC.US,D,20241120,000000,30.33,30.68,30.025,30.07,7299,0
+NC.US,D,20241121,000000,30.25,32.27,30.15,32.07,16356,0
+NC.US,D,20241122,000000,32.26,32.54,32,32.4,7146,0
+NC.US,D,20241125,000000,33.05,33.32,32.29,32.29,14065,0
+NC.US,D,20241126,000000,32.02,32.32,31.85,31.86,5041,0
+NC.US,D,20241127,000000,31.93,32.78,31.6914,32.02,12789,0
+NC.US,D,20241129,000000,32.225,32.225,32.185,32.21,2629,0
+NC.US,D,20241202,000000,31.97,32.24,31.75,32.23,9653,0
+NC.US,D,20241203,000000,32.381,32.381,31.59,31.78,8784,0
+NC.US,D,20241204,000000,31.82,31.82,30.74,31.07,13529,0
+NC.US,D,20241205,000000,30.74,31.44,30.74,31.44,6728,0
+NC.US,D,20241206,000000,30.64,31.43,30.2992,30.66,7237,0
+NC.US,D,20241209,000000,30.13,31.9899,30.13,30.61,25805,0
+NC.US,D,20241210,000000,30.3664,30.8772,30.21,30.34,9967,0
+NC.US,D,20241211,000000,30.5,30.7,29.65,30.01,32097,0
+NC.US,D,20241212,000000,30.28,30.52,29.5,30.44,11751,0
+NC.US,D,20241213,000000,30.86,30.86,29.96,30.46,5091,0
+NC.US,D,20241216,000000,30.02,30.75,29.9,30.11,5506,0
+NC.US,D,20241217,000000,29.95,30.33,29.69,30.33,8976,0
+NC.US,D,20241218,000000,30.9999,30.9999,29.27,29.33,12302,0
+NC.US,D,20241219,000000,29.25,29.45,28.81,28.85,9732,0
+NC.US,D,20241220,000000,28.47,29.8,28.12,28.31,29251,0
+NC.US,D,20241223,000000,28.74,29.1813,28.55,28.9,5111,0
+NC.US,D,20241224,000000,29.3355,29.3355,28.42,28.63,7417,0
+NC.US,D,20241226,000000,28.49,29.1,27.98,28.67,7879,0
+NC.US,D,20241227,000000,28.5719,28.5719,27.5,28.13,13995,0
+NC.US,D,20241230,000000,27.6,29.29,27.47,29.2,11884,0
+NC.US,D,20241231,000000,29,30.3425,29,29.82,10388,0
+NC.US,D,20250102,000000,29.54,30.2387,29.54,30,8274,0
+NC.US,D,20250103,000000,31,31,30.3279,30.44,4704,0
+NC.US,D,20250106,000000,31,31.5,30.83,31.32,21856,0
+NC.US,D,20250107,000000,31.89,31.89,31.06,31.3,11812,0
+NC.US,D,20250108,000000,31.25,31.3,30.52,31,12056,0
+NC.US,D,20250110,000000,31.165,31.25,30.65,31,13984,0
+NC.US,D,20250113,000000,31,31.3,30.714335,31.3,14481,0
+NC.US,D,20250114,000000,31.35,31.53,31.21,31.3,10779,0
+NC.US,D,20250115,000000,31.31,31.58,31.22,31.5,3049,0
+NC.US,D,20250116,000000,30.8393,31.18,30.8393,31.17,5140,0
+NC.US,D,20250117,000000,31,31.5,30.5,31.24,12608,0
+NC.US,D,20250121,000000,31.435,31.98,31.41,31.64,6545,0
+NC.US,D,20250122,000000,31.96,32,31.2129,31.5,13162,0
+NC.US,D,20250123,000000,31.75,32.4,31.17,32.4,10312,0
+NC.US,D,20250124,000000,32.01,32.38,32.01,32.34,3921,0
+NC.US,D,20250127,000000,32.23,32.36,31.8501,32.01,8740,0
+NC.US,D,20250128,000000,32.025,32.025,31.9,31.95,3919,0
+NC.US,D,20250129,000000,31.9,32.12,31.85,32.12,7306,0
+NC.US,D,20250130,000000,32,32.2,32,32.03,4498,0
+NC.US,D,20250131,000000,31.08,31.91,31.08,31.63,7438,0
+NC.US,D,20250203,000000,31.2,31.61,30.96,31.5,10371,0
+NC.US,D,20250204,000000,31.35,31.84,31.0671,31.74,12419,0
+NC.US,D,20250205,000000,31.68,31.72,31.31,31.67,5100,0
+NC.US,D,20250206,000000,31.5,31.67,31.2374,31.5,10257,0
+NC.US,D,20250207,000000,31.48,31.48,30.75,31.06,6873,0
+NC.US,D,20250210,000000,30.865,32,30.865,31.5,9923,0
+NC.US,D,20250211,000000,31.5336,31.66,31.318,31.66,6358,0
+NC.US,D,20250212,000000,31.688,31.688,31.55,31.55,4728,0
+NC.US,D,20250213,000000,31.5,31.99,31.35,31.86,7121,0
+NC.US,D,20250214,000000,31.61,31.97,31.61,31.97,4075,0
+NC.US,D,20250218,000000,32.028,32.6,31.72,32.42,5668,0
+NC.US,D,20250219,000000,32.65,32.69,31.7585,32.28,10283,0
+NC.US,D,20250220,000000,31.98,33.455,31.98,32.87,12452,0
+NC.US,D,20250221,000000,33.31,33.6,32.75,32.86,9011,0
+NC.US,D,20250224,000000,33.085,33.085,31.5201,31.74,15795,0
+NC.US,D,20250225,000000,31.755,32.8796,31.37,32.11,12069,0
+NC.US,D,20250226,000000,32.15,32.81,31.5401,32.81,7774,0
+NC.US,D,20250227,000000,32.35,32.79,31.33,31.72,5537,0
+NC.US,D,20250228,000000,33.5,33.5,31.9762,32.28,8258,0
+NC.US,D,20250303,000000,32.165,32.85,31.46,32.11,15056,0
+NC.US,D,20250304,000000,32.01,33.23,31.69,32.4,10102,0
+NC.US,D,20250305,000000,32.21,32.74,32.03,32.28,7556,0
+NC.US,D,20250306,000000,32.7399,33.81,32.44,33.61,27350,0
+NC.US,D,20250307,000000,34,34.1,32.67,33.31,9276,0
+NC.US,D,20250310,000000,33.01,33.8,32.28,32.33,12347,0
+NC.US,D,20250311,000000,32.49,32.69,32.28,32.29,7651,0
+NC.US,D,20250312,000000,32.255,33.97,32.255,32.78,12658,0
+NC.US,D,20250313,000000,32.27,33.5,32.27,32.56,3957,0
+NC.US,D,20250314,000000,32.98,34,32.98,33.23,5884,0
+NC.US,D,20250317,000000,32.341,33.9562,32.341,33.28,5745,0
+NC.US,D,20250318,000000,33.7703,33.7703,33.31,33.6,7356,0
+NC.US,D,20250319,000000,33.9464,33.97,33.28,33.88,7381,0
+NC.US,D,20250320,000000,33.41,34.7787,33.41,34,17921,0
+NC.US,D,20250321,000000,33.56,34.42,33.02,34.19,26111,0
+NC.US,D,20250324,000000,32.8255,34.61,32.8255,33.88,9955,0
+NC.US,D,20250325,000000,34.0474,34.4159,33.35,33.35,11064,0
+NC.US,D,20250326,000000,33.74,33.85,33.61,33.61,4605,0
+NC.US,D,20250327,000000,33.9,34.67,33.63,34.67,8448,0
+NC.US,D,20250328,000000,34.15,34.5167,33.425,33.79,10821,0
+NC.US,D,20250331,000000,33.9574,33.9574,33.7,33.73,7501,0
+NC.US,D,20250401,000000,34,34.29,33.44,34.09,5676,0
+NC.US,D,20250402,000000,33.89,33.89,33.4,33.4,5730,0
+NC.US,D,20250403,000000,33.67,33.67,32.15,32.28,8836,0
+NC.US,D,20250404,000000,32,32.23,31.05,31.68,12482,0
+NC.US,D,20250407,000000,30.0703,32.32,30,31.2,8924,0
+NC.US,D,20250408,000000,31.99,32.86,31.59,32.03,12092,0
+NC.US,D,20250409,000000,33.49,39.65,33.24,36.63,128352,0
+NC.US,D,20250410,000000,37.8376,39.06,36.29,36.8,29975,0
+NC.US,D,20250411,000000,36.5959,38.09,35.33,36.43,29946,0
+NC.US,D,20250414,000000,36.57,36.6659,34.35,35.89,26110,0
+NC.US,D,20250415,000000,36.25,36.5,35.57,35.83,12387,0
+NC.US,D,20250416,000000,35.7,37.97,35.7,37.74,16790,0
+NC.US,D,20250417,000000,37,37.75,36.51,36.85,11971,0
+NC.US,D,20250421,000000,36.5,36.83,35.01,35.82,13226,0
+NC.US,D,20250422,000000,36.4,36.675,35.845,36.58,7739,0
+NC.US,D,20250423,000000,36.58,37.18,35.102,35.84,10902,0
+NC.US,D,20250424,000000,36.2,36.2899,35.4,35.88,9727,0
+NC.US,D,20250425,000000,35.5336,35.7,34.8134,35.65,8922,0
+NC.US,D,20250428,000000,35,35.225,34.315,34.59,8924,0
+NC.US,D,20250429,000000,34.84,36.42,34.5139,36.42,5621,0
+NC.US,D,20250430,000000,36.55,36.55,34.32,34.9,10426,0
+NC.US,D,20250501,000000,34.0001,35,33.11,33.46,18595,0
+NC.US,D,20250502,000000,33.45,34.58,33.31,34.58,15856,0
+NC.US,D,20250505,000000,33.02,34.52,33.02,33.66,7326,0
+NC.US,D,20250506,000000,33.31,33.355,32.1589,33.13,11969,0
+NC.US,D,20250507,000000,32.8016,33.6824,32.7975,33.46,6321,0
+NC.US,D,20250508,000000,33.342412,33.72,33.18,33.48,5697,0
+NC.US,D,20250509,000000,34,34,33.25,33.56,4720,0
+NC.US,D,20250512,000000,33.75,34.9205,33.51,34.14,10785,0
+NC.US,D,20250513,000000,34.43,34.91,34.18,34.68,7631,0
+NC.US,D,20250514,000000,34.58,35.41,34.58,35.2,7681,0
+NC.US,D,20250515,000000,35.2,37.0635,34.74,36.66,14029,0
+NC.US,D,20250516,000000,36.12,36.5,36.049,36.15,9426,0
+NC.US,D,20250519,000000,36.15,36.44,35.9703,36.29,5796,0
+NC.US,D,20250520,000000,36.31,37.39,36.2333,36.74,6721,0
+NC.US,D,20250521,000000,36.16,37,36,36.81,9914,0
+NC.US,D,20250522,000000,36.64,37.95,36.4962,37.37,12079,0
+NC.US,D,20250523,000000,37.03,37.18,35.31,35.58,7983,0
+NC.US,D,20250527,000000,35.75,36.524,35.75,36.42,8436,0
+NC.US,D,20250528,000000,36.35,36.7,36.2,36.22,6924,0
+NC.US,D,20250529,000000,36.4055,36.6749,36.22,36.48,3904,0
+NC.US,D,20250530,000000,36.22,36.22,35.8,35.86,5202,0
+NC.US,D,20250602,000000,35.86,36.84,35.86,36.42,5636,0
+NC.US,D,20250603,000000,36.26,37.91,36.08,37.11,9740,0
+NC.US,D,20250604,000000,36.03,36.29,35.84,35.96,12518,0
+NC.US,D,20250605,000000,35.8,37.66,35.8,36.38,4747,0
+NC.US,D,20250606,000000,36.5327,38.08,36.5327,37.74,8579,0
+NC.US,D,20250609,000000,37.55,37.66,36.26,36.71,10486,0
+NC.US,D,20250610,000000,36.5,36.5,36.1,36.1,5560,0
+NC.US,D,20250611,000000,36.25,36.63,36.1,36.63,7403,0
+NC.US,D,20250612,000000,36.69,36.69,36.1,36.47,6746,0
+NC.US,D,20250613,000000,35.9,36.6421,35.9,36.23,8431,0
+NC.US,D,20250616,000000,36.35,37.45,36.3,37.05,6980,0
+NC.US,D,20250617,000000,37.26,39.11,37.05,39.1,13503,0
+NC.US,D,20250618,000000,36.58,39.44,36.58,39.14,5337,0
+NC.US,D,20250620,000000,39.05,39.19,38.3501,38.7,10924,0
+NC.US,D,20250623,000000,39.71,39.88,39.155,39.76,7075,0
+NC.US,D,20250624,000000,39.6634,41.54,39.65,41.33,12848,0
+NC.US,D,20250625,000000,40.5,41.33,40.0726,40.73,6973,0
+NC.US,D,20250626,000000,41.3458,41.55,40.4497,41.53,5277,0
+NC.US,D,20250627,000000,41.06,43.48,40.95,43.48,33854,0
+NC.US,D,20250630,000000,43.5,45.5,42.2139,44.31,35884,0
+NC.US,D,20250701,000000,44.75,45.2731,43.6,43.6,13971,0
+NC.US,D,20250702,000000,40.28,43.99,40.28,42.16,10419,0
+NC.US,D,20250703,000000,42.5644,42.5644,42.42,42.42,2711,0
+NC.US,D,20250707,000000,42.7133,42.7133,41.31,41.31,9507,0
+NC.US,D,20250708,000000,40.855,41.49,40.2,40.47,10389,0
+NC.US,D,20250709,000000,41.93,41.93,39.99,40.42,5296,0
+NC.US,D,20250710,000000,39.67,40.82,39.01,40.76,6933,0
+NC.US,D,20250711,000000,39.06,40.8232,39.06,40.39,5009,0
+NC.US,D,20250714,000000,41.15,41.15,40.2001,40.43,2578,0
+NC.US,D,20250715,000000,40.595,40.595,38.61,38.72,8453,0
+NC.US,D,20250716,000000,39.5,39.5,38.57,39.48,6517,0
+NC.US,D,20250717,000000,40,40.355,39.45,40.11,5325,0
+NC.US,D,20250718,000000,39.785,40.59,39.7663,39.77,5715,0
+NC.US,D,20250721,000000,40.2578,40.37,39.31,40.3,11532,0
+NC.US,D,20250722,000000,40.7618,40.7618,39.68,39.68,6720,0
+NC.US,D,20250723,000000,39.89,41,39.89,40.66,4707,0
+NC.US,D,20250724,000000,39.725,40.76,39.725,40.76,4836,0
+NC.US,D,20250725,000000,40.96,40.96,39.8039,40.07,4149,0
+NC.US,D,20250728,000000,40.34,41.5,40.34,41.16,7486,0
+NC.US,D,20250729,000000,41,41,40.02,40.02,6734,0
+NC.US,D,20250730,000000,40.4,40.71,39.32,39.52,5595,0
+NC.US,D,20250731,000000,39.3,39.3,37.634,37.92,6435,0
+NC.US,D,20250801,000000,37.44,38.552,36.4,36.52,7502,0
+NC.US,D,20250804,000000,36.54,38.59,36.54,38.59,6529,0
+NC.US,D,20250805,000000,38.0225,38.9,37.5,38.43,5399,0
+NC.US,D,20250806,000000,38.82,39.1197,38.19,38.19,3292,0
+NC.US,D,20250807,000000,37.5,39.91,35.92,36.79,7832,0
+NC.US,D,20250808,000000,37.8599,37.8599,36.76,37.14,2951,0
+NC.US,D,20250811,000000,36.81,37.07,35.9,36.37,8628,0
+NC.US,D,20250812,000000,36.1782,37.08,36.1782,37.07,5443,0
+NC.US,D,20250813,000000,36.55,37.63,36.55,37.58,3411,0
+NC.US,D,20250814,000000,37.65,38,37.0816,37.45,6502,0
+NC.US,D,20250815,000000,36.87,37.84,36.87,36.99,5190,0
+NC.US,D,20250818,000000,37.3,37.3,36.62,36.62,2952,0
+NC.US,D,20250819,000000,36.89,37.1,35.9,35.9,7372,0
+NC.US,D,20250820,000000,35.9,36.05,35.43,35.97,10881,0
+NC.US,D,20250821,000000,36.7056,36.7056,36.04,36.04,2423,0
+NC.US,D,20250822,000000,36.38,39.76,36.38,38.39,13726,0
+NC.US,D,20250825,000000,38.43,38.43,37.53,37.53,7152,0
+NC.US,D,20250826,000000,37.5024,39.195,37.5024,38.62,3097,0
+NC.US,D,20250827,000000,38.5,39.31,38.5,39.26,6122,0
+NC.US,D,20250828,000000,38.82,38.92,38.48,38.75,6683,0
+NC.US,D,20250829,000000,39.005,39.14,38.68,39.12,3424,0
+NC.US,D,20250902,000000,38.5497,40.2,38.4984,39.55,15921,0
+NC.US,D,20250903,000000,38.6219,39.9458,37.76,37.76,8318,0
+NC.US,D,20250904,000000,38.5,39.88,38.5,39.78,10308,0
+NC.US,D,20250905,000000,39.2725,39.51,37.96,37.96,9527,0
+NC.US,D,20250908,000000,37.9101,39.9774,37.9101,39.47,8002,0
+NC.US,D,20250909,000000,40.54,40.54,39.71,39.71,5680,0
+NC.US,D,20250910,000000,39.77,39.88,39.3,39.3,7300,0
+NC.US,D,20250911,000000,39.78,41.13,39.7,41.13,9420,0
+NC.US,D,20250912,000000,40.45,40.55,39.4,39.81,14554,0
+NC.US,D,20250915,000000,40.165,41.755,39.69,40.74,9588,0
+NC.US,D,20250916,000000,40.7,41.49,40.7,40.95,4907,0
+NC.US,D,20250917,000000,42.5769,43.49,41.5,42,11454,0
+NC.US,D,20250918,000000,42.01,43.78,42.01,43.09,9521,0
+NC.US,D,20250919,000000,42.1475,44.0624,41.9,41.9,34604,0
+NC.US,D,20250922,000000,42.305,42.305,41.075,41.49,15704,0
+NC.US,D,20250923,000000,42.1,42.195,41.225,41.56,10029,0
+NC.US,D,20250924,000000,42.72,44.08,42.06,44.08,19789,0
+NC.US,D,20250925,000000,44,44,42,42,8970,0
+NC.US,D,20250926,000000,42.56,44.67,41.99,43.84,12074,0
+NC.US,D,20250929,000000,42.5078,44.15,42.5078,42.75,14781,0
+NC.US,D,20250930,000000,43.1016,43.1016,41.88,42.16,9584,0
+NC.US,D,20251001,000000,42.99,44.3,42,42,10030,0
+NC.US,D,20251002,000000,41.52,41.8846,40.7801,41.35,9901,0
+NC.US,D,20251003,000000,41.89,41.89,41.4,41.67,6420,0
+NC.US,D,20251006,000000,42,42,40.15,40.15,13160,0
+NC.US,D,20251007,000000,40.4,41.575,40.15,40.94,9874,0
+NC.US,D,20251008,000000,41.08,41.4,40.755,40.79,13004,0
+NC.US,D,20251009,000000,41.5,41.505,40.35,40.35,10965,0
+NC.US,D,20251010,000000,40.18,40.5,39.89,39.89,18268,0
+NC.US,D,20251013,000000,41.23,41.53,39.7785,41.02,15637,0
+NC.US,D,20251014,000000,41.02,42.8455,40.98,41.79,10821,0
+NC.US,D,20251015,000000,43.07,44.05,42.56,44.05,10357,0
+NC.US,D,20251016,000000,43.3052,44.54,43.3052,44.45,11600,0
+NC.US,D,20251017,000000,43.88,44.95,43.5,44.75,10986,0
+NC.US,D,20251020,000000,44.75,44.95,43.528,44.95,15324,0
+NC.US,D,20251021,000000,44.87,44.9,43.655,43.84,10074,0
+NC.US,D,20251022,000000,43.54,44,42.9,43.74,7172,0
+NC.US,D,20251023,000000,43.88,44.27,43.74,44.02,11995,0
+NC.US,D,20251024,000000,42.9,44,42.9,43.93,3764,0
+NC.US,D,20251027,000000,42.9001,43.76,42,42.03,8708,0
+NC.US,D,20251028,000000,41.755,42.43,41.755,42.28,6574,0
+NC.US,D,20251029,000000,41.8501,43.38,41.85,42.21,5620,0
+NC.US,D,20251030,000000,41.85,42.49,41.85,42.06,5987,0
+NC.US,D,20251031,000000,41.99,42.93,41.66,42.28,6704,0
+NC.US,D,20251103,000000,42.25,43.12,42.05,42.27,7703,0
+NC.US,D,20251104,000000,42.63,43.75,41.5401,42.18,7259,0
+NC.US,D,20251105,000000,42.85,43.42,41.91,43.42,7184,0
+NC.US,D,20251106,000000,42,44.2101,42,43.83,7753,0
+NC.US,D,20251107,000000,42.1301,44.5,42.1301,44.24,6619,0
+NC.US,D,20251110,000000,44.72,46.46,44.5919,45.46,30656,0
+NC.US,D,20251111,000000,44.9,48.63,44.9,48.31,18354,0
+NC.US,D,20251112,000000,47.85,50.5,47.85,50.31,16428,0
+NC.US,D,20251113,000000,50.49,52.41,49.36,50.45,12695,0
+NC.US,D,20251114,000000,50.79,52.1,50.15,51.69,11118,0
+NC.US,D,20251117,000000,51.6,53.88,51.5999,52.69,17760,0
+NC.US,D,20251118,000000,52.5,53.16,51.02,51.02,12883,0
+NC.US,D,20251119,000000,50.76,51.02,47.35,47.99,23916,0
+NC.US,D,20251120,000000,48.05,48.8589,46.194,47.2,14371,0
+NC.US,D,20251121,000000,46.286,49.755,46.09,49.53,9857,0
+NC.US,D,20251124,000000,50,50.0175,48.215,48.55,5079,0
+NC.US,D,20251125,000000,49.255,49.3,48.28,48.45,6674,0
+NC.US,D,20251126,000000,48.28,48.792,47.71,47.98,6974,0
+NC.US,D,20251128,000000,46.54,48.24,46.54,48.24,3251,0
+NC.US,D,20251201,000000,46.8809,48.4,44.64,45.47,14703,0
+NC.US,D,20251202,000000,47.8562,47.8562,43.71,43.75,16384,0
+NC.US,D,20251203,000000,46.5722,46.81,44.33,46.7,13543,0
+NC.US,D,20251204,000000,47.45,48.5099,47.45,48.2,7046,0
+NC.US,D,20251205,000000,48.3,49.92,48.25,48.36,6317,0
+NC.US,D,20251208,000000,49.61,49.77,46.59,46.59,11602,0
+NC.US,D,20251209,000000,46.75,46.84,45.4,45.89,11105,0
+NC.US,D,20251210,000000,46.57,48.95,46.12,48.3,24162,0
+NC.US,D,20251211,000000,48.88,50.74,48.83,49.11,12647,0
+NC.US,D,20251212,000000,48.16,50,48.16,49.42,11213,0
+NC.US,D,20251215,000000,49.925,50.66,49.67,50.07,14223,0
+NC.US,D,20251216,000000,50.8,50.8,49.24,49.32,7428,0
+NC.US,D,20251217,000000,49.73,50.55,48.6,50.53,12660,0
+NC.US,D,20251218,000000,49.115,50.94,49.1,50.25,14766,0
+NC.US,D,20251219,000000,49.85,50.09,48.745,49.18,33270,0
+NC.US,D,20251222,000000,46.7494,49.49,46.7494,49.03,14800,0
+NC.US,D,20251223,000000,48.5,49.0829,45.64,48.78,4406,0
+NC.US,D,20251224,000000,48.94,49.67,48.2,48.78,9933,0
+NC.US,D,20251226,000000,48.725,49.4,48.16,48.69,7360,0
+NC.US,D,20251229,000000,48.575,49.66,48.575,49.3,5885,0
+NC.US,D,20251230,000000,47.65,49.08,47.65,49.08,5322,0
+NC.US,D,20251231,000000,48.35,49.2,48.35,49.04,6128,0
+NC.US,D,20260102,000000,48.68,49.49,47.5001,47.89,8619,0
+NC.US,D,20260105,000000,48.05,48.34,45.02,46.48,17382,0
+NC.US,D,20260106,000000,46.2425,46.71,45.5,46.19,6855,0
+NC.US,D,20260107,000000,47.2,47.9292,45.895,46.09,5728,0
+NC.US,D,20260108,000000,45.59,47.92,45.59,47.8,5664,0
+NC.US,D,20260109,000000,48.28,48.37,47.56,47.56,5109,0
+NC.US,D,20260112,000000,47,47.4999,46.3565,47.19,11555,0
+NC.US,D,20260113,000000,46.11,46.83,44.58,45.48,12669,0
+NC.US,D,20260114,000000,45.125,47.0099,44.25,46.06,11886,0
+NC.US,D,20260115,000000,46.28,46.47,45.48,46.47,6085,0
+NC.US,D,20260116,000000,46.36,47.2199,45.86,46.22,9434,0
+NC.US,D,20260120,000000,46.35,46.85,46.15,46.51,5114,0
+NC.US,D,20260121,000000,47.7,49.8,46.925,49.8,16354,0
+NC.US,D,20260122,000000,48.62,49.88,48.62,49.88,5588,0
+NC.US,D,20260123,000000,50,50,48.81,48.95,7117,0
+NC.US,D,20260126,000000,49.04,49.7999,48.62,48.62,10187,0
+NC.US,D,20260127,000000,48.538,48.98,48.51,48.56,4038,0
+NC.US,D,20260128,000000,48.3,48.525,46.5495,47.75,12425,0
+NC.US,D,20260129,000000,48.74,48.75,47.2394,48.4,6270,0
+NC.US,D,20260130,000000,48.4,49.49,47.62,49.23,6691,0
+NC.US,D,20260202,000000,49.6,54,49.25,53.85,26919,0
+NC.US,D,20260203,000000,54,56,53.75,55.24,10752,0
+NC.US,D,20260204,000000,51.81,56.29,51.81,54.95,14327,0
+NC.US,D,20260205,000000,54.31,54.46,52.23,53.35,11645,0
+NC.US,D,20260206,000000,53.68,55.8,53.385,54.2,9437,0
+NC.US,D,20260209,000000,55.5822,55.5822,52.23,53.79,12362,0
+NC.US,D,20260210,000000,54.8,55.5,53.96,53.96,8848,0
+NC.US,D,20260211,000000,53.79,53.98,53.63,53.79,4139,0
+NC.US,D,20260212,000000,54.01,55.6995,54,54.86,13436,0
+NC.US,D,20260213,000000,55.5,55.85,53.635,55.5,8266,0
+NC.US,D,20260217,000000,55.5,58.74,55.2,58.01,16394,0
+NC.US,D,20260218,000000,56.44,56.875,56.3,56.36,7249,0
diff --git a/daily/us/nyse stocks/2/ne-ws-a.us.txt b/daily/us/nyse stocks/2/ne-ws-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01432296b00dbf1a08648bbff3e89f2a0733f0ea
--- /dev/null
+++ b/daily/us/nyse stocks/2/ne-ws-a.us.txt	
@@ -0,0 +1,367 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NE-WS-A.US,D,20230630,000000,22.5,24.965,22.5,24.965,1370,0
+NE-WS-A.US,D,20230703,000000,23.97,24.3,22.6,22.6,722,0
+NE-WS-A.US,D,20230705,000000,22.6,26.18,22.6,26.18,1904,0
+NE-WS-A.US,D,20230706,000000,26.08,26.14,26.02,26.08,1144,0
+NE-WS-A.US,D,20230707,000000,26.14,28.27,26.14,28.26,1109,0
+NE-WS-A.US,D,20230710,000000,28.2,28.43,28.2,28.43,880,0
+NE-WS-A.US,D,20230711,000000,29.73,29.73,29.64,29.64,1131,0
+NE-WS-A.US,D,20230712,000000,29.68,29.68,29.68,29.68,413,0
+NE-WS-A.US,D,20230713,000000,30.83,30.83,30.59,30.59,683,0
+NE-WS-A.US,D,20230717,000000,30.06,31.15,30.06,31.0725,711,0
+NE-WS-A.US,D,20230718,000000,30.08,33.31,30.08,33,23752,0
+NE-WS-A.US,D,20230719,000000,31.9109,31.9109,31.44,31.44,484,0
+NE-WS-A.US,D,20230720,000000,31.96,31.96,28.31,30.27,17646,0
+NE-WS-A.US,D,20230721,000000,30.45,30.45,30.3,30.3,370,0
+NE-WS-A.US,D,20230725,000000,23.5801,23.5801,23.5801,23.5801,204,0
+NE-WS-A.US,D,20230727,000000,28.28,29.45,28.28,29.45,657,0
+NE-WS-A.US,D,20230728,000000,28.78,29.43,28.78,29.43,1178,0
+NE-WS-A.US,D,20230801,000000,29.75,29.85,29.75,29.85,349,0
+NE-WS-A.US,D,20230802,000000,28.56,29.55,28.56,29.55,2780,0
+NE-WS-A.US,D,20230803,000000,28.64,28.64,28.64,28.64,561,0
+NE-WS-A.US,D,20230804,000000,30,30.48,30,30.48,4671,0
+NE-WS-A.US,D,20230807,000000,29.74,29.74,28.3,28.3,423,0
+NE-WS-A.US,D,20230808,000000,28.16,28.16,28.16,28.16,338,0
+NE-WS-A.US,D,20230810,000000,29.7001,29.7001,29.7001,29.7001,149,0
+NE-WS-A.US,D,20230811,000000,30.13,30.13,29.92,30.06,3022,0
+NE-WS-A.US,D,20230816,000000,29,29,28.98,28.98,910,0
+NE-WS-A.US,D,20230817,000000,27,29,27,29,454,0
+NE-WS-A.US,D,20230821,000000,28.63,28.63,28.63,28.63,592,0
+NE-WS-A.US,D,20230822,000000,28.61,28.61,28.11,28.11,762,0
+NE-WS-A.US,D,20230823,000000,27.07,27.07,27,27,3380,0
+NE-WS-A.US,D,20230824,000000,27.566,27.566,27.566,27.566,480,0
+NE-WS-A.US,D,20230831,000000,30,30,30,30,359,0
+NE-WS-A.US,D,20230901,000000,31.3,31.3,31.3,31.3,539,0
+NE-WS-A.US,D,20230907,000000,27.51,27.51,27.51,27.51,323,0
+NE-WS-A.US,D,20230911,000000,28.03,29.42,28.03,29.38,675,0
+NE-WS-A.US,D,20230913,000000,30.03,30.03,30.03,30.03,1108,0
+NE-WS-A.US,D,20230914,000000,31.1,31.1,31.1,31.1,200,0
+NE-WS-A.US,D,20230915,000000,30.44,30.44,28.84,28.84,814,0
+NE-WS-A.US,D,20230918,000000,27.65,30.53,27.65,30.2,1231,0
+NE-WS-A.US,D,20230919,000000,29.93,30.46,28.48,28.48,352,0
+NE-WS-A.US,D,20230920,000000,28.25,28.25,28.25,28.25,370,0
+NE-WS-A.US,D,20230921,000000,27.97,27.97,27.97,27.97,491,0
+NE-WS-A.US,D,20230922,000000,27.74,27.74,27.74,27.74,257,0
+NE-WS-A.US,D,20230925,000000,27.26,27.26,27.26,27.26,320,0
+NE-WS-A.US,D,20230926,000000,26.72,26.72,26.72,26.72,338,0
+NE-WS-A.US,D,20230928,000000,28.36,28.36,27.75,27.75,911,0
+NE-WS-A.US,D,20230929,000000,27.95,28,27.95,28,369,0
+NE-WS-A.US,D,20231002,000000,27.22,27.24,27.22,27.24,200,0
+NE-WS-A.US,D,20231005,000000,25.57,25.93,25.4,25.41,3665,0
+NE-WS-A.US,D,20231006,000000,25.34,25.34,25.34,25.34,232,0
+NE-WS-A.US,D,20231011,000000,25.24,25.24,25.24,25.24,449,0
+NE-WS-A.US,D,20231012,000000,26.31,26.31,25.67,25.67,200,0
+NE-WS-A.US,D,20231013,000000,25.67,26.15,25.6389,25.6389,770,0
+NE-WS-A.US,D,20231016,000000,25.64,25.64,25,25,894,0
+NE-WS-A.US,D,20231017,000000,24.36,24.82,24.36,24.82,244,0
+NE-WS-A.US,D,20231018,000000,24.89,24.89,24.89,24.89,200,0
+NE-WS-A.US,D,20231023,000000,24.3,24.37,24.3,24.37,423,0
+NE-WS-A.US,D,20231024,000000,24.18,24.74,24.07,24.5591,730,0
+NE-WS-A.US,D,20231026,000000,22.84,22.84,22.84,22.84,930,0
+NE-WS-A.US,D,20231101,000000,24.54,25.87,24.54,25.84,1004,0
+NE-WS-A.US,D,20231102,000000,28.2,28.22,27.99,28.02,3106,0
+NE-WS-A.US,D,20231106,000000,27.32,27.32,26,26.2,6895,0
+NE-WS-A.US,D,20231107,000000,26,26,25.01,25.01,416,0
+NE-WS-A.US,D,20231108,000000,23.65,23.65,23.65,23.65,344,0
+NE-WS-A.US,D,20231113,000000,24.39,24.39,24.37,24.39,1172,0
+NE-WS-A.US,D,20231115,000000,25.58,25.58,25.04,25.04,524,0
+NE-WS-A.US,D,20231116,000000,22.91,22.91,22.91,22.91,269,0
+NE-WS-A.US,D,20231117,000000,23.57,23.57,23.57,23.57,312,0
+NE-WS-A.US,D,20231120,000000,23.19,23.1927,23.19,23.1927,415,0
+NE-WS-A.US,D,20231121,000000,22.4,22.4,22.4,22.4,173,0
+NE-WS-A.US,D,20231129,000000,22.36,22.69,22.36,22.635,393,0
+NE-WS-A.US,D,20231130,000000,22.87,24.71,22.87,24.69,11434,0
+NE-WS-A.US,D,20231201,000000,24.01,24.81,24,24.81,1582,0
+NE-WS-A.US,D,20231204,000000,22.3801,22.88,22.3801,22.88,353,0
+NE-WS-A.US,D,20231205,000000,21.41,21.41,21.41,21.41,234,0
+NE-WS-A.US,D,20231207,000000,19.51,19.8185,19.51,19.8185,472,0
+NE-WS-A.US,D,20231211,000000,20.58,20.58,20.12,20.12,779,0
+NE-WS-A.US,D,20231213,000000,20.17,20.6,20,20.54,2264,0
+NE-WS-A.US,D,20231214,000000,22.35,22.35,21.96,21.96,692,0
+NE-WS-A.US,D,20231215,000000,22.807,22.807,22.807,22.807,556,0
+NE-WS-A.US,D,20231218,000000,22.91,22.91,22.91,22.91,408,0
+NE-WS-A.US,D,20231219,000000,22.74,23.68,22.74,23.68,324,0
+NE-WS-A.US,D,20231222,000000,23.65,23.73,23.65,23.73,1140,0
+NE-WS-A.US,D,20231226,000000,26.75,26.75,26.75,26.75,403,0
+NE-WS-A.US,D,20231227,000000,26.54,26.54,26.09,26.09,973,0
+NE-WS-A.US,D,20231228,000000,25.77,26.1595,25.77,25.7701,687,0
+NE-WS-A.US,D,20231229,000000,25.922,25.922,25.922,25.922,193,0
+NE-WS-A.US,D,20240104,000000,25.8,25.8,24.66,24.66,332,0
+NE-WS-A.US,D,20240108,000000,24.13,24.13,24.13,24.13,308,0
+NE-WS-A.US,D,20240110,000000,22.44,22.44,22.3,22.3,542,0
+NE-WS-A.US,D,20240111,000000,22.3,22.3,22.3,22.3,470,0
+NE-WS-A.US,D,20240112,000000,23,23.1,21.83,21.83,679,0
+NE-WS-A.US,D,20240117,000000,20.77,20.77,20.77,20.77,390,0
+NE-WS-A.US,D,20240118,000000,21.03,21.03,21.03,21.03,291,0
+NE-WS-A.US,D,20240119,000000,20.81,21.09,20.81,21.07,666,0
+NE-WS-A.US,D,20240122,000000,20.57,21.03,20.57,21.03,422,0
+NE-WS-A.US,D,20240123,000000,21.9795,21.9795,21.9795,21.9795,369,0
+NE-WS-A.US,D,20240124,000000,22.63,22.63,22.63,22.63,143,0
+NE-WS-A.US,D,20240125,000000,22.08,22.08,22.08,22.08,394,0
+NE-WS-A.US,D,20240126,000000,22.5,22.5,22.5,22.5,155,0
+NE-WS-A.US,D,20240131,000000,21.51,21.7977,21.51,21.7977,351,0
+NE-WS-A.US,D,20240201,000000,21.04,21.04,21.04,21.04,423,0
+NE-WS-A.US,D,20240202,000000,20.8,20.8,20.34,20.55,1144,0
+NE-WS-A.US,D,20240207,000000,21.32,21.32,21,21,1129,0
+NE-WS-A.US,D,20240208,000000,21.37,21.885,21.37,21.885,1801,0
+NE-WS-A.US,D,20240212,000000,21.64,22.1151,21.64,21.96,1010,0
+NE-WS-A.US,D,20240220,000000,20.23,20.23,20.11,20.11,593,0
+NE-WS-A.US,D,20240221,000000,21.3,21.3,20.75,20.75,676,0
+NE-WS-A.US,D,20240227,000000,19.94,19.94,19.94,19.94,237,0
+NE-WS-A.US,D,20240229,000000,19.74,19.82,19.74,19.74,1098,0
+NE-WS-A.US,D,20240304,000000,20.33,20.73,20.33,20.73,433,0
+NE-WS-A.US,D,20240308,000000,21.73,21.73,21.69,21.69,310,0
+NE-WS-A.US,D,20240311,000000,17.37,17.37,17.37,17.37,157,0
+NE-WS-A.US,D,20240312,000000,18.13,21.76,18.13,21.54,913,0
+NE-WS-A.US,D,20240313,000000,23.5,24,23.5,23.69,3629,0
+NE-WS-A.US,D,20240315,000000,25,25.7,25,25.335,683,0
+NE-WS-A.US,D,20240318,000000,19.6569,19.6569,19.6569,19.6569,263,0
+NE-WS-A.US,D,20240319,000000,23.57,25,23.57,25,604,0
+NE-WS-A.US,D,20240321,000000,24,24.94,24,24.94,546,0
+NE-WS-A.US,D,20240325,000000,25.11,25.169,25.11,25.169,285,0
+NE-WS-A.US,D,20240326,000000,24.48,24.48,24.48,24.48,186,0
+NE-WS-A.US,D,20240327,000000,24.86,25.11,24.56,25.11,894,0
+NE-WS-A.US,D,20240328,000000,25.4,25.4,25.4,25.4,100,0
+NE-WS-A.US,D,20240401,000000,25.15,25.35,25.15,25.35,314,0
+NE-WS-A.US,D,20240402,000000,25.46,25.93,25.46,25.93,521,0
+NE-WS-A.US,D,20240403,000000,24.93,26.89,24.93,26.89,778,0
+NE-WS-A.US,D,20240416,000000,24.74,24.74,24.74,24.74,200,0
+NE-WS-A.US,D,20240418,000000,23.78,24,23,23,1940,0
+NE-WS-A.US,D,20240419,000000,21.37,22.98,21.37,22.89,2061,0
+NE-WS-A.US,D,20240422,000000,23.94,23.94,23.94,23.94,100,0
+NE-WS-A.US,D,20240423,000000,23.94,24.45,23.94,24.45,739,0
+NE-WS-A.US,D,20240424,000000,23.53,23.53,23.53,23.53,164,0
+NE-WS-A.US,D,20240430,000000,21.92,21.92,21.92,21.92,133,0
+NE-WS-A.US,D,20240503,000000,22.8,22.8,22.66,22.66,950,0
+NE-WS-A.US,D,20240506,000000,23.285,23.285,23.285,23.285,115,0
+NE-WS-A.US,D,20240507,000000,23.65,23.65,23.38,23.38,452,0
+NE-WS-A.US,D,20240509,000000,24.47,24.47,24.47,24.47,123,0
+NE-WS-A.US,D,20240510,000000,24.31,24.31,24.31,24.31,102,0
+NE-WS-A.US,D,20240514,000000,23.55,23.85,23.51,23.51,6419,0
+NE-WS-A.US,D,20240515,000000,23.52,24.03,23.17,24.03,1157,0
+NE-WS-A.US,D,20240516,000000,24.6,24.6,24.6,24.6,154,0
+NE-WS-A.US,D,20240517,000000,24.75,24.75,24.75,24.75,142,0
+NE-WS-A.US,D,20240522,000000,23.02,23.0201,23.02,23.0201,342,0
+NE-WS-A.US,D,20240524,000000,22.58,22.58,22.58,22.58,108,0
+NE-WS-A.US,D,20240528,000000,23.86,23.86,23.86,23.86,467,0
+NE-WS-A.US,D,20240604,000000,22.86,22.86,20.04,20.17,2453,0
+NE-WS-A.US,D,20240606,000000,20,20.66,20,20.59,455,0
+NE-WS-A.US,D,20240610,000000,21.88,22.5,21.88,22.2,6103,0
+NE-WS-A.US,D,20240611,000000,21.34,21.86,21.34,21.53,5352,0
+NE-WS-A.US,D,20240612,000000,22.5,22.5,22.5,22.5,255,0
+NE-WS-A.US,D,20240613,000000,21.68,21.68,21.68,21.68,334,0
+NE-WS-A.US,D,20240614,000000,20.16,20.16,20.15,20.15,315,0
+NE-WS-A.US,D,20240618,000000,20.76,20.76,20.72,20.72,326,0
+NE-WS-A.US,D,20240627,000000,20.75,20.75,20.75,20.75,331,0
+NE-WS-A.US,D,20240702,000000,20.98,21.39,20.98,21.39,405,0
+NE-WS-A.US,D,20240705,000000,21.5,21.5,21.5,21.5,561,0
+NE-WS-A.US,D,20240710,000000,20.34,20.34,20.34,20.34,502,0
+NE-WS-A.US,D,20240711,000000,21,21.337,21,21.337,1801,0
+NE-WS-A.US,D,20240715,000000,24.14,24.46,24.1,24.45,5731,0
+NE-WS-A.US,D,20240716,000000,25,25,24.22,24.75,11022,0
+NE-WS-A.US,D,20240717,000000,25.1,25.1,25.1,25.1,249,0
+NE-WS-A.US,D,20240723,000000,24.15,24.15,23.01,23.01,230,0
+NE-WS-A.US,D,20240724,000000,23,24.14,23,23.93,382,0
+NE-WS-A.US,D,20240725,000000,23.57,24.6,23.57,24.6,729,0
+NE-WS-A.US,D,20240801,000000,24.6,24.6,21.74,22.08,630,0
+NE-WS-A.US,D,20240802,000000,20.54,20.54,19.11,19.11,1547,0
+NE-WS-A.US,D,20240805,000000,18.49,19.4,17.74,18.7,11448,0
+NE-WS-A.US,D,20240806,000000,18.77,18.77,18.65,18.66,1652,0
+NE-WS-A.US,D,20240807,000000,18.59,18.59,18.59,18.59,171,0
+NE-WS-A.US,D,20240813,000000,16.64,16.81,16.5,16.81,5245,0
+NE-WS-A.US,D,20240814,000000,17.59,17.59,17.59,17.59,100,0
+NE-WS-A.US,D,20240815,000000,17.78,17.78,17.71,17.71,367,0
+NE-WS-A.US,D,20240819,000000,16.54,16.54,16.54,16.54,181,0
+NE-WS-A.US,D,20240820,000000,16.23,16.23,15.25,15.25,236,0
+NE-WS-A.US,D,20240821,000000,15.54,15.62,15.02,15.02,1965,0
+NE-WS-A.US,D,20240823,000000,16.09,16.09,15.81,15.81,783,0
+NE-WS-A.US,D,20240829,000000,15.56,16.02,15.29,15.29,1656,0
+NE-WS-A.US,D,20240903,000000,14.01,14.01,14.01,14.01,352,0
+NE-WS-A.US,D,20240904,000000,13.5,13.5,13.41,13.41,200,0
+NE-WS-A.US,D,20240906,000000,12.86,12.86,12.71,12.71,939,0
+NE-WS-A.US,D,20240910,000000,12.41,12.41,12.41,12.41,170,0
+NE-WS-A.US,D,20240912,000000,12.81,12.81,12.81,12.81,843,0
+NE-WS-A.US,D,20240913,000000,12.81,12.81,12.81,12.81,419,0
+NE-WS-A.US,D,20240916,000000,12.81,12.81,12.81,12.81,3187,0
+NE-WS-A.US,D,20240924,000000,14.38,14.38,14.38,14.38,183,0
+NE-WS-A.US,D,20241007,000000,15.52,15.52,15.37,15.37,650,0
+NE-WS-A.US,D,20241014,000000,14.43,14.43,14.43,14.43,127,0
+NE-WS-A.US,D,20241015,000000,12.71,12.71,11.8,12.14,1064,0
+NE-WS-A.US,D,20241024,000000,10.7937,10.8528,10.7754,10.8528,756,0
+NE-WS-A.US,D,20241028,000000,10.82,10.82,10.7,10.7,410,0
+NE-WS-A.US,D,20241104,000000,10.56,10.65,10.56,10.57,351,0
+NE-WS-A.US,D,20241105,000000,10.6124,10.6124,10.51,10.51,364,0
+NE-WS-A.US,D,20241106,000000,11.94,11.94,11.73,11.73,525,0
+NE-WS-A.US,D,20241118,000000,11.82,12.49,11.82,11.91,2685,0
+NE-WS-A.US,D,20241120,000000,11.5,11.5,11.5,11.5,327,0
+NE-WS-A.US,D,20241122,000000,13.5,13.5,13.42,13.42,500,0
+NE-WS-A.US,D,20241125,000000,12.82,12.82,12.82,12.82,154,0
+NE-WS-A.US,D,20241127,000000,11.97,11.97,11.97,11.97,248,0
+NE-WS-A.US,D,20241203,000000,12.63,12.63,12.15,12.15,372,0
+NE-WS-A.US,D,20241209,000000,12.15,12.15,11.37,11.37,620,0
+NE-WS-A.US,D,20241212,000000,11.03,11.03,10.9,10.9,845,0
+NE-WS-A.US,D,20241217,000000,9.49,9.52,9.47,9.49,550,0
+NE-WS-A.US,D,20241223,000000,8.36,8.9,8.36,8.36,1245,0
+NE-WS-A.US,D,20241230,000000,9.928,9.928,9.928,9.928,218,0
+NE-WS-A.US,D,20250103,000000,11.44,11.44,11.44,11.44,100,0
+NE-WS-A.US,D,20250106,000000,12.13,12.13,12.13,12.13,116,0
+NE-WS-A.US,D,20250107,000000,10.91,10.91,10.91,10.91,231,0
+NE-WS-A.US,D,20250110,000000,8.58,8.58,8.58,8.58,178,0
+NE-WS-A.US,D,20250113,000000,10.28,11.14,10.28,11.14,716,0
+NE-WS-A.US,D,20250116,000000,11.61,12.04,10.5,12.04,3938,0
+NE-WS-A.US,D,20250117,000000,12.36,13.2,12.35,12.75,4260,0
+NE-WS-A.US,D,20250121,000000,14.45,14.45,12.77,12.8,4755,0
+NE-WS-A.US,D,20250122,000000,13.47,14.5,12.27,12.95,27541,0
+NE-WS-A.US,D,20250123,000000,13.35,14.59,13.1,13.93,12028,0
+NE-WS-A.US,D,20250124,000000,14.7,14.75,12.35,12.95,20735,0
+NE-WS-A.US,D,20250127,000000,13.87,13.9,12,12.8,10164,0
+NE-WS-A.US,D,20250128,000000,13.85,13.85,12.35,12.57,15299,0
+NE-WS-A.US,D,20250129,000000,12.99,13.2,12.1,12.1,4226,0
+NE-WS-A.US,D,20250130,000000,12.24,12.24,11.58,12.11,1968,0
+NE-WS-A.US,D,20250131,000000,12.85,13.08,11.5,12.58,10876,0
+NE-WS-A.US,D,20250203,000000,13,14.1,12.3,12.5,8599,0
+NE-WS-A.US,D,20250204,000000,13,13,11.6,11.6,12465,0
+NE-WS-A.US,D,20250205,000000,13,13,11.51,11.65,1003,0
+NE-WS-A.US,D,20250206,000000,13.4,13.4,11.16,12.75,15864,0
+NE-WS-A.US,D,20250207,000000,12.65,12.65,10.72,11.75,6733,0
+NE-WS-A.US,D,20250210,000000,12.7,12.7,11.2,11.2,12541,0
+NE-WS-A.US,D,20250211,000000,11.01,11.23,9.33,10.95,1818,0
+NE-WS-A.US,D,20250212,000000,10.14,12.51,10.14,11.7,13122,0
+NE-WS-A.US,D,20250213,000000,11.9,11.9,10.25,10.75,3619,0
+NE-WS-A.US,D,20250214,000000,10.5,10.5,10.5,10.5,130,0
+NE-WS-A.US,D,20250218,000000,10,10.14,9.5,10.14,3506,0
+NE-WS-A.US,D,20250219,000000,10.77,11,8.7,9,16086,0
+NE-WS-A.US,D,20250220,000000,9.25,10,8.5293,8.58,5758,0
+NE-WS-A.US,D,20250221,000000,8.71,9.46,8.5656,9.11,1466,0
+NE-WS-A.US,D,20250224,000000,10.49,10.49,7.79,8.4,8976,0
+NE-WS-A.US,D,20250225,000000,9.1,9.2,8.4,8.45,5730,0
+NE-WS-A.US,D,20250226,000000,9.5,9.5,7.22,8.45,16999,0
+NE-WS-A.US,D,20250227,000000,9.2,9.39,7.2,7.2,16630,0
+NE-WS-A.US,D,20250228,000000,8.7,8.7,7.16,7.16,3426,0
+NE-WS-A.US,D,20250303,000000,7.06,7.15,5.31,5.31,7693,0
+NE-WS-A.US,D,20250304,000000,5.25,6.19,5,5.37,3640,0
+NE-WS-A.US,D,20250306,000000,6.3,6.3,4.14,5.24,36067,0
+NE-WS-A.US,D,20250307,000000,5.67,6.1,5.14,5.53,4762,0
+NE-WS-A.US,D,20250313,000000,4.6,4.6,4.6,4.6,504,0
+NE-WS-A.US,D,20250314,000000,5.05,5.05,5.05,5.05,735,0
+NE-WS-A.US,D,20250317,000000,5.45,5.5,5.45,5.45,748,0
+NE-WS-A.US,D,20250318,000000,5.27,5.6,4.93,5.6,894,0
+NE-WS-A.US,D,20250319,000000,5.88,5.88,5.6,5.8,1248,0
+NE-WS-A.US,D,20250320,000000,5.95,5.95,5.95,5.95,197,0
+NE-WS-A.US,D,20250324,000000,5.65,6.21,5.45,6.21,6114,0
+NE-WS-A.US,D,20250325,000000,5.71,5.71,5.7,5.7,200,0
+NE-WS-A.US,D,20250326,000000,6.17,6.47,6.17,6.47,2165,0
+NE-WS-A.US,D,20250327,000000,6.38,6.38,5.55,6.17,2034,0
+NE-WS-A.US,D,20250401,000000,5.96,6.21,5.96,6.21,2081,0
+NE-WS-A.US,D,20250402,000000,5.55,5.75,5.55,5.69,1729,0
+NE-WS-A.US,D,20250403,000000,5.37,5.58,4.29,4.5,7190,0
+NE-WS-A.US,D,20250404,000000,3.46,3.77,2.54,2.84,1790,0
+NE-WS-A.US,D,20250407,000000,3,3.78,3,3.5,6337,0
+NE-WS-A.US,D,20250408,000000,3,3.02,2.75,2.925,3736,0
+NE-WS-A.US,D,20250409,000000,3.58,4.97,3.47,4.11,37825,0
+NE-WS-A.US,D,20250410,000000,4.3,4.34,3.22,3.64,10023,0
+NE-WS-A.US,D,20250411,000000,3.8,4.45,3.7,4.05,4999,0
+NE-WS-A.US,D,20250414,000000,4.08,4.5,4,4.35,7513,0
+NE-WS-A.US,D,20250415,000000,3.85,4.32,3.7,4.32,687,0
+NE-WS-A.US,D,20250416,000000,4.4,4.4,4.16,4.17,5000,0
+NE-WS-A.US,D,20250417,000000,4.1,4.35,3.86,3.94,3640,0
+NE-WS-A.US,D,20250422,000000,4,4.75,4,4.57,9433,0
+NE-WS-A.US,D,20250423,000000,4.69,4.95,4.02,4.02,9061,0
+NE-WS-A.US,D,20250424,000000,4.32,4.35,3.87,3.91,5156,0
+NE-WS-A.US,D,20250428,000000,4.37,5.27,4.37,5,4611,0
+NE-WS-A.US,D,20250429,000000,5.31,5.6,4.98,5.47,8103,0
+NE-WS-A.US,D,20250430,000000,4.48,5.2,4.48,5.19,2761,0
+NE-WS-A.US,D,20250501,000000,5.35,5.35,5.35,5.35,3122,0
+NE-WS-A.US,D,20250505,000000,5.35,5.47,4.68,4.68,7248,0
+NE-WS-A.US,D,20250506,000000,4.81,5.5,4.39,4.9,11913,0
+NE-WS-A.US,D,20250508,000000,4.14,5.43,4.14,5.11,661,0
+NE-WS-A.US,D,20250509,000000,5.37,5.39,5.34,5.34,1047,0
+NE-WS-A.US,D,20250512,000000,6.03,6.515,5.83,5.83,1008,0
+NE-WS-A.US,D,20250602,000000,6.31,6.64,6.31,6.64,336,0
+NE-WS-A.US,D,20250603,000000,6.68,6.68,6.68,6.68,327,0
+NE-WS-A.US,D,20250604,000000,7.19,7.82,6.9,7.03,5095,0
+NE-WS-A.US,D,20250605,000000,7.28,7.28,7.28,7.28,212,0
+NE-WS-A.US,D,20250606,000000,7.89,8,7.84,7.98,5894,0
+NE-WS-A.US,D,20250610,000000,8.52,8.77,8.5,8.57,1334,0
+NE-WS-A.US,D,20250611,000000,8.6,8.87,8.6,8.87,1628,0
+NE-WS-A.US,D,20250613,000000,8.8,8.8,8.79,8.79,307,0
+NE-WS-A.US,D,20250616,000000,8.7,8.7,8.7,8.7,200,0
+NE-WS-A.US,D,20250620,000000,8.62,8.62,8.49,8.49,1630,0
+NE-WS-A.US,D,20250624,000000,7.96,7.96,7.6,7.6,3800,0
+NE-WS-A.US,D,20250626,000000,7.34,7.36,7.31,7.31,800,0
+NE-WS-A.US,D,20250627,000000,7.28,7.28,7.25,7.25,706,0
+NE-WS-A.US,D,20250630,000000,7.15,7.2,7.15,7.2,2416,0
+NE-WS-A.US,D,20250701,000000,7,7.53,7,7.53,1416,0
+NE-WS-A.US,D,20250708,000000,8.98,9.5,8.98,9.5,657,0
+NE-WS-A.US,D,20250710,000000,9.99,10,9.99,9.99,1573,0
+NE-WS-A.US,D,20250715,000000,8.5,8.5,7.8,7.8,531,0
+NE-WS-A.US,D,20250717,000000,7.21,7.495,7.21,7.495,638,0
+NE-WS-A.US,D,20250721,000000,7.4375,7.5,7.3,7.3,724,0
+NE-WS-A.US,D,20250723,000000,8.48,8.48,8.48,8.48,371,0
+NE-WS-A.US,D,20250725,000000,8.2499,8.42,8.2499,8.42,748,0
+NE-WS-A.US,D,20250729,000000,8.08,8.1619,8.06,8.0601,4051,0
+NE-WS-A.US,D,20250730,000000,7.505,8.02,7.505,7.505,478,0
+NE-WS-A.US,D,20250801,000000,6.41,6.51,6.28,6.49,4590,0
+NE-WS-A.US,D,20250806,000000,8.0999,8.0999,7.75,7.75,200,0
+NE-WS-A.US,D,20250807,000000,7.86,7.86,7.18,7.22,2602,0
+NE-WS-A.US,D,20250811,000000,6.66,6.66,6.66,6.66,166,0
+NE-WS-A.US,D,20250812,000000,6.95,6.95,6.95,6.95,357,0
+NE-WS-A.US,D,20250814,000000,7.45,7.45,7.45,7.45,613,0
+NE-WS-A.US,D,20250822,000000,7.2,8.08,7.2,7.92,2004,0
+NE-WS-A.US,D,20250829,000000,8.24,8.2401,8.24,8.2401,457,0
+NE-WS-A.US,D,20250902,000000,7.96,7.96,7.96,7.96,162,0
+NE-WS-A.US,D,20250904,000000,8.28,8.28,8.28,8.28,172,0
+NE-WS-A.US,D,20250908,000000,8.79,9.67,8.79,9.67,410,0
+NE-WS-A.US,D,20250910,000000,9.46,9.5768,9.46,9.5768,287,0
+NE-WS-A.US,D,20250911,000000,9.49,9.5675,9.44,9.5,7075,0
+NE-WS-A.US,D,20250916,000000,10.39,10.4,10.35,10.3502,1502,0
+NE-WS-A.US,D,20250919,000000,8.8,8.8,8.55,8.55,513,0
+NE-WS-A.US,D,20250923,000000,8.405,8.405,8.405,8.405,340,0
+NE-WS-A.US,D,20250924,000000,8.76,8.76,8.76,8.76,331,0
+NE-WS-A.US,D,20250925,000000,8.78,8.78,8.78,8.78,184,0
+NE-WS-A.US,D,20250929,000000,8.38,8.59,8.38,8.59,423,0
+NE-WS-A.US,D,20251007,000000,9.16,9.3,9.12,9.3,996,0
+NE-WS-A.US,D,20251014,000000,7.45,7.85,7.45,7.85,210,0
+NE-WS-A.US,D,20251015,000000,7.9,7.9,7.9,7.9,203,0
+NE-WS-A.US,D,20251017,000000,7.675,7.675,7.57,7.57,263,0
+NE-WS-A.US,D,20251020,000000,7.77,7.77,7.77,7.77,230,0
+NE-WS-A.US,D,20251022,000000,8.39,8.39,8.39,8.39,126,0
+NE-WS-A.US,D,20251023,000000,9.34,9.35,8.57,9.35,1007,0
+NE-WS-A.US,D,20251027,000000,8.43,8.6,8.43,8.6,529,0
+NE-WS-A.US,D,20251029,000000,7.74,7.74,7.74,7.74,553,0
+NE-WS-A.US,D,20251103,000000,9.2,9.24,9.12,9.12,2061,0
+NE-WS-A.US,D,20251106,000000,7.99,7.99,7.99,7.99,110,0
+NE-WS-A.US,D,20251113,000000,9.35,9.35,9.0445,9.0445,917,0
+NE-WS-A.US,D,20251117,000000,9.68,9.68,9.68,9.68,194,0
+NE-WS-A.US,D,20251202,000000,9.69,9.8,9.69,9.8,1451,0
+NE-WS-A.US,D,20251203,000000,11.26,11.3,11.25,11.3,747,0
+NE-WS-A.US,D,20251216,000000,8.15,8.3,8,8.3,434,0
+NE-WS-A.US,D,20251217,000000,8.36,8.36,8.36,8.36,413,0
+NE-WS-A.US,D,20251222,000000,8.55,8.55,8.55,8.55,178,0
+NE-WS-A.US,D,20251223,000000,8.17,8.17,8.11,8.11,485,0
+NE-WS-A.US,D,20251226,000000,7.96,7.96,7.96,7.96,130,0
+NE-WS-A.US,D,20251229,000000,8.11,8.11,7.3,8.11,285,0
+NE-WS-A.US,D,20251230,000000,8.22,8.28,8.22,8.28,830,0
+NE-WS-A.US,D,20251231,000000,8.3333,8.3333,8.3333,8.3333,123,0
+NE-WS-A.US,D,20260102,000000,8.59,8.59,8.59,8.59,185,0
+NE-WS-A.US,D,20260105,000000,9.22,9.22,8.47,8.85,2582,0
+NE-WS-A.US,D,20260106,000000,9.13,9.1301,9.13,9.1301,323,0
+NE-WS-A.US,D,20260108,000000,9,9.39,9,9.39,767,0
+NE-WS-A.US,D,20260109,000000,9.48,9.5,9.48,9.5,521,0
+NE-WS-A.US,D,20260113,000000,10.25,10.5,10.25,10.5,1501,0
+NE-WS-A.US,D,20260114,000000,11.24,11.26,11.24,11.25,914,0
+NE-WS-A.US,D,20260121,000000,12.36,12.78,12.36,12.77,2852,0
+NE-WS-A.US,D,20260123,000000,9.8,12.19,9.53,12.19,434,0
+NE-WS-A.US,D,20260126,000000,13.71,13.71,13.71,13.71,200,0
+NE-WS-A.US,D,20260127,000000,13.61,13.7,13.61,13.7,795,0
+NE-WS-A.US,D,20260128,000000,13.7,13.71,12.84,12.84,2306,0
+NE-WS-A.US,D,20260129,000000,13.98,13.99,12.74,13.99,438,0
+NE-WS-A.US,D,20260130,000000,13.59,13.59,13.59,13.59,153,0
+NE-WS-A.US,D,20260204,000000,16.22,16.23,16.22,16.23,235,0
+NE-WS-A.US,D,20260205,000000,14.75,14.75,14.75,14.75,110,0
+NE-WS-A.US,D,20260206,000000,15.69,16.19,15.69,16.15,1177,0
+NE-WS-A.US,D,20260209,000000,17,18.8735,17,18.8735,1447,0
+NE-WS-A.US,D,20260210,000000,19.32,19.99,19.32,19.99,271,0
+NE-WS-A.US,D,20260211,000000,21.36,21.36,19.68,21.36,600,0
+NE-WS-A.US,D,20260213,000000,23.37,23.37,23.37,23.37,196,0
+NE-WS-A.US,D,20260218,000000,21.5,21.5,21.5,21.5,500,0
diff --git a/daily/us/nyse stocks/2/nem.us.txt b/daily/us/nyse stocks/2/nem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9fca8a8be505e029f907ee0a9591f69cee77857e
--- /dev/null
+++ b/daily/us/nyse stocks/2/nem.us.txt	
@@ -0,0 +1,10803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEM.US,D,19830406,000000,9.44463,9.46881,9.33531,9.40592,32494.669195302762,0
+NEM.US,D,19830407,000000,9.40592,9.46881,9.29662,9.46881,14769.646364323233,0
+NEM.US,D,19830408,000000,9.29662,9.44463,9.22599,9.42915,55865.815237504445,0
+NEM.US,D,19830411,000000,9.46881,9.64487,9.44463,9.62359,94781.89003297483,0
+NEM.US,D,19830412,000000,9.68453,9.73097,9.64487,9.64487,40586.54991618257,0
+NEM.US,D,19830413,000000,9.70485,9.7552,9.56072,9.60037,69870.51631140252,0
+NEM.US,D,19830414,000000,9.64487,9.78123,9.46881,9.78123,85281.06278391932,0
+NEM.US,D,19830415,000000,9.79675,9.79675,9.51524,9.56072,142558.92567916258,0
+NEM.US,D,19830418,000000,9.68453,9.73097,9.64487,9.64487,44696.58028744041,0
+NEM.US,D,19830419,000000,9.64487,9.68453,9.40592,9.40592,91319.99573887285,0
+NEM.US,D,19830420,000000,9.46881,9.60037,9.42915,9.56072,21835.053202239393,0
+NEM.US,D,19830421,000000,9.62359,9.62359,9.29662,9.46881,107883.12869628449,0
+NEM.US,D,19830422,000000,9.46881,9.46881,9.24922,9.35949,46106.56052546947,0
+NEM.US,D,19830425,000000,9.53846,9.64487,9.42915,9.46881,40974.1911106553,0
+NEM.US,D,19830426,000000,9.53846,9.64487,9.42915,9.64487,21574.558319554253,0
+NEM.US,D,19830427,000000,9.57715,9.68453,9.46881,9.56072,310040.59588825994,0
+NEM.US,D,19830428,000000,9.53846,9.60037,9.46881,9.56072,57280.96402479215,0
+NEM.US,D,19830429,000000,9.44463,9.46881,9.42915,9.46881,46878.74178485793,0
+NEM.US,D,19830502,000000,9.38175,9.53846,9.20471,9.38175,160281.88109042932,0
+NEM.US,D,19830503,000000,9.46881,9.51524,9.42915,9.51524,37501.959718034006,0
+NEM.US,D,19830504,000000,9.62359,9.73097,9.51524,9.62359,166962.7478634358,0
+NEM.US,D,19830505,000000,9.60037,9.64487,9.56072,9.56072,258282.7436023097,0
+NEM.US,D,19830506,000000,9.51524,9.73097,9.49299,9.70485,97482.97387605696,0
+NEM.US,D,19830509,000000,9.64487,9.94959,9.62359,9.78123,171714.71205273853,0
+NEM.US,D,19830510,000000,9.86735,10.1305,9.84219,10.1305,182378.46288521023,0
+NEM.US,D,19830511,000000,10.0841,10.1305,9.91184,9.91184,88362.55185251289,0
+NEM.US,D,19830512,000000,9.99693,9.99693,9.64487,9.78123,317102.90159661,0
+NEM.US,D,19830513,000000,9.73097,9.86735,9.73097,9.79675,58052.11157432827,0
+NEM.US,D,19830516,000000,9.84219,9.84219,9.68453,9.73097,38142.859826228574,0
+NEM.US,D,19830517,000000,9.84219,9.94959,9.73097,9.94959,77702.93585944749,0
+NEM.US,D,19830518,000000,9.99693,10.2389,9.94959,10.0841,136141.65491840022,0
+NEM.US,D,19830519,000000,10.2157,10.2389,9.91184,10.1305,76417.00080365206,0
+NEM.US,D,19830520,000000,10.0386,10.1063,9.91184,9.94959,74366.12045743046,0
+NEM.US,D,19830523,000000,9.99693,10.1692,9.89059,10.1063,44055.680179246854,0
+NEM.US,D,19830524,000000,10.1305,10.4333,10.0841,10.4102,95812.49875534477,0
+NEM.US,D,19830525,000000,10.5175,10.5175,10.3472,10.4102,95554.07129236331,0
+NEM.US,D,19830526,000000,10.4787,10.502,10.3017,10.3017,74875.73941442912,0
+NEM.US,D,19830527,000000,10.3472,10.3472,10.0386,10.0386,58052.11157432827,0
+NEM.US,D,19830531,000000,10.0841,10.3859,9.99693,9.99693,42768.71141359807,0
+NEM.US,D,19830601,000000,9.68453,9.91184,9.68453,9.91184,121756.5486189907,0
+NEM.US,D,19830602,000000,9.99693,9.99693,9.84219,9.91184,24020.315829210886,0
+NEM.US,D,19830603,000000,9.97282,10.1692,9.92933,10.0841,67047.45470579246,0
+NEM.US,D,19830606,000000,10.0211,10.0211,9.84219,9.91184,19523.677973331636,0
+NEM.US,D,19830607,000000,9.86735,9.86735,9.7552,9.78123,30180.192836841034,0
+NEM.US,D,19830608,000000,9.81898,9.81898,9.73097,9.81898,51246.16590924593,0
+NEM.US,D,19830609,000000,9.86735,10.1305,9.84219,10.1305,58052.11157432827,0
+NEM.US,D,19830610,000000,10.0841,10.1305,10.0619,10.0841,26970.523746609557,0
+NEM.US,D,19830613,000000,10.1063,10.2157,10.0841,10.1934,23888.00096816466,0
+NEM.US,D,19830614,000000,10.1547,10.2389,10.0386,10.0386,57921.86413298672,0
+NEM.US,D,19830615,000000,9.99693,10.0386,9.92933,10.0386,22606.20075177552,0
+NEM.US,D,19830616,000000,9.99693,10.1547,9.78123,9.79675,115078.78297554929,0
+NEM.US,D,19830617,000000,9.81898,9.81898,9.64487,9.66809,37245.5996747572,0
+NEM.US,D,19830620,000000,9.70485,9.70485,9.46881,9.64487,58179.25788611587,0
+NEM.US,D,19830621,000000,9.68453,9.78123,9.64487,9.78123,52656.14614727297,0
+NEM.US,D,19830622,000000,9.78123,9.86735,9.66809,9.81898,22987.63968713728,0
+NEM.US,D,19830623,000000,9.78123,9.79675,9.68453,9.7552,45466.69412712622,0
+NEM.US,D,19830624,000000,9.7552,9.7552,9.66809,9.73097,25299.01491604403,0
+NEM.US,D,19830627,000000,9.64487,9.70485,9.42915,9.56072,38659.71475219155,0
+NEM.US,D,19830628,000000,9.60037,9.60037,9.29662,9.31983,22987.63968713728,0
+NEM.US,D,19830629,000000,9.24922,9.29662,9.16253,9.27339,23374.24717175768,0
+NEM.US,D,19830630,000000,9.22599,9.38175,9.1159,9.20471,31848.600537849554,0
+NEM.US,D,19830701,000000,9.29662,9.49299,9.24922,9.49299,40459.403604394975,0
+NEM.US,D,19830705,000000,9.44463,9.49299,9.38175,9.38175,38531.53473055264,0
+NEM.US,D,19830706,000000,9.38175,9.51524,9.38175,9.51524,15155.22013909231,0
+NEM.US,D,19830707,000000,9.62359,9.94959,9.60037,9.81898,45207.23295429342,0
+NEM.US,D,19830708,000000,9.86735,9.89059,9.68453,9.68453,103262.4456581797,0
+NEM.US,D,19830711,000000,9.81898,9.97282,9.78123,9.91184,22860.49337534969,0
+NEM.US,D,19830712,000000,9.91184,9.91184,9.78123,9.78123,20166.64550122986,0
+NEM.US,D,19830713,000000,9.81898,9.81898,9.68453,9.81898,37501.959718034006,0
+NEM.US,D,19830714,000000,9.81898,9.86735,9.68453,9.68453,16314.008883101169,0
+NEM.US,D,19830715,000000,9.64487,9.78123,9.46881,9.46881,54200.50866605192,0
+NEM.US,D,19830718,000000,9.51524,9.53846,9.24922,9.33531,90930.28712469747,0
+NEM.US,D,19830719,000000,9.38175,9.51524,9.38175,9.46881,30440.687719526173,0
+NEM.US,D,19830720,000000,9.60037,9.81898,9.60037,9.81898,91056.39972663172,0
+NEM.US,D,19830721,000000,9.81898,10.0619,9.81898,9.91184,47390.42816156125,0
+NEM.US,D,19830722,000000,9.91184,9.99693,9.81898,9.92933,32111.162840238358,0
+NEM.US,D,19830725,000000,9.89059,10.0841,9.86735,10.0841,15155.22013909231,0
+NEM.US,D,19830726,000000,10.1692,10.3017,10.1692,10.2389,55226.98254901455,0
+NEM.US,D,19830727,000000,10.3017,10.4102,10.2621,10.2621,126766.94027128603,0
+NEM.US,D,19830728,000000,10.3017,10.3017,10.1934,10.2157,15155.22013909231,0
+NEM.US,D,19830729,000000,10.2157,10.2157,10.0841,10.1547,38273.10726757115,0
+NEM.US,D,19830801,000000,10.0386,10.1547,10.0386,10.0841,14516.387450601398,0
+NEM.US,D,19830802,000000,10.0841,10.2157,10.0619,10.1934,37245.5996747572,0
+NEM.US,D,19830803,000000,10.1305,10.3017,10.1063,10.1692,39686.188635154176,0
+NEM.US,D,19830804,000000,10.1305,10.1692,10.0211,10.0386,25299.01491604403,0
+NEM.US,D,19830805,000000,10.0841,10.1305,10.0841,10.1305,31979.88168904345,0
+NEM.US,D,19830808,000000,10.0841,10.1305,9.97282,10.0211,27227.917499738705,0
+NEM.US,D,19830809,000000,9.99693,9.99693,9.91184,9.99693,71533.75546315241,0
+NEM.US,D,19830810,000000,9.99693,10.0386,9.91184,10.0386,24400.721054720314,0
+NEM.US,D,19830811,000000,10.0211,10.0619,9.86735,9.97282,20287.589553906477,0
+NEM.US,D,19830812,000000,9.92933,10.0211,9.89059,9.99693,17594.775389637973,0
+NEM.US,D,19830815,000000,9.99693,10.2157,9.99693,10.1692,26459.87107975756,0
+NEM.US,D,19830816,000000,10.2157,10.3017,10.1305,10.2389,24269.439903525406,0
+NEM.US,D,19830817,000000,10.3017,10.3472,10.2157,10.3017,41741.20382078411,0
+NEM.US,D,19830818,000000,10.3017,10.3472,10.0211,10.1305,34547.61696122904,0
+NEM.US,D,19830819,000000,10.0386,10.0841,9.91184,10.0619,19523.677973331636,0
+NEM.US,D,19830822,000000,10.1692,10.3017,10.1063,10.1063,36475.48583507138,0
+NEM.US,D,19830823,000000,10.0386,10.2621,10.0386,10.1305,41741.20382078411,0
+NEM.US,D,19830824,000000,10.0619,10.2157,10.0211,10.0386,22606.20075177552,0
+NEM.US,D,19830825,000000,10.0386,10.0841,9.99693,10.0841,16055.581420118673,0
+NEM.US,D,19830826,000000,10.1305,10.3017,10.1305,10.3017,14257.959987619912,0
+NEM.US,D,19830829,000000,10.325,10.6723,10.325,10.6723,100050.70914824255,0
+NEM.US,D,19830830,000000,10.5881,10.649,10.5175,10.5417,29543.427568053783,0
+NEM.US,D,19830831,000000,10.502,10.502,10.4102,10.4102,49321.39816495958,0
+NEM.US,D,19830901,000000,10.4555,10.4787,10.2775,10.2775,55865.815237504445,0
+NEM.US,D,19830902,000000,10.2775,10.4333,10.2621,10.3859,28762.976629849676,0
+NEM.US,D,19830906,000000,10.4333,10.6133,10.4333,10.5881,41100.30371258954,0
+NEM.US,D,19830907,000000,10.502,10.5417,10.2157,10.2621,78346.93709719807,0
+NEM.US,D,19830908,000000,10.2621,10.3017,10.1305,10.2157,45466.69412712622,0
+NEM.US,D,19830909,000000,10.2621,10.3472,10.1692,10.3017,18365.922939174096,0
+NEM.US,D,19830912,000000,10.3472,10.5175,10.1305,10.1305,109166.99633238031,0
+NEM.US,D,19830913,000000,10.1547,10.1547,9.70485,9.79675,157329.605753329,0
+NEM.US,D,19830914,000000,9.73097,9.79675,9.56072,9.68453,110710.32514130692,0
+NEM.US,D,19830915,000000,9.64487,9.64487,9.42915,9.46881,56384.737583172086,0
+NEM.US,D,19830916,000000,9.16253,9.38175,9.16253,9.38175,52018.34716863541,0
+NEM.US,D,19830919,000000,9.29662,9.53846,9.29662,9.49299,29922.79908371087,0
+NEM.US,D,19830920,000000,9.53846,9.62359,9.51524,9.53846,52780.191329504574,0
+NEM.US,D,19830921,000000,9.38175,9.51524,9.38175,9.38175,49321.39816495958,0
+NEM.US,D,19830922,000000,9.33531,9.38175,9.20471,9.22599,36347.30581343246,0
+NEM.US,D,19830923,000000,9.33531,9.40592,9.18846,9.27339,42261.15987630308,0
+NEM.US,D,19830926,000000,9.31983,9.42915,9.24922,9.38175,58438.71905894968,0
+NEM.US,D,19830927,000000,9.40592,9.44463,9.24922,9.29662,22349.84070849871,0
+NEM.US,D,19830928,000000,9.33531,9.35949,9.24922,9.24922,28900.460040155558,0
+NEM.US,D,19830929,000000,9.24922,9.29662,8.73253,8.77084,161571.9509856351,0
+NEM.US,D,19830930,000000,8.73253,8.77084,8.41531,8.46204,63960.79708794025,0
+NEM.US,D,19831003,000000,8.15268,8.24535,7.98058,8.19843,66530.5997798295,0
+NEM.US,D,19831004,000000,8.24535,8.3297,8.19843,8.22213,49188.04959406102,0
+NEM.US,D,19831005,000000,8.17559,8.28463,8.11292,8.28463,204853.38248578986,0
+NEM.US,D,19831006,000000,8.28463,8.28463,8.15268,8.24535,95938.61135728004,0
+NEM.US,D,19831007,000000,8.24535,8.63511,8.24535,8.59563,78597.09488136391,0
+NEM.US,D,19831010,000000,8.5495,8.70689,8.50277,8.70689,20166.64550122986,0
+NEM.US,D,19831011,000000,8.70689,8.77084,8.59563,8.65843,33520.109368414065,0
+NEM.US,D,19831012,000000,8.61141,8.77084,8.59563,8.68299,16184.79515160992,0
+NEM.US,D,19831013,000000,8.74695,8.8133,8.73253,8.79086,30825.227784441904,0
+NEM.US,D,19831014,000000,8.74695,8.87435,8.74695,8.85316,38659.71475219155,0
+NEM.US,D,19831017,000000,8.85316,8.85316,8.70689,8.70689,48802.47581929296,0
+NEM.US,D,19831018,000000,8.61141,8.65843,8.5495,8.59563,25683.554980960773,0
+NEM.US,D,19831019,000000,8.59563,8.68299,8.50277,8.65843,60873.105760235696,0
+NEM.US,D,19831020,000000,8.5495,8.59563,8.26103,8.35244,32878.17555036818,0
+NEM.US,D,19831021,000000,8.35244,8.36791,8.06648,8.24535,48289.75573273731,0
+NEM.US,D,19831024,000000,8.24535,8.83749,8.15268,8.83749,181607.31533566603,0
+NEM.US,D,19831025,000000,8.79086,8.89951,8.61141,8.68299,66013.74485386552,0
+NEM.US,D,19831026,000000,8.65843,8.74695,8.43921,8.61141,46753.662892774,0
+NEM.US,D,19831027,000000,8.46204,8.46204,8.26103,8.41531,70899.05761406882,0
+NEM.US,D,19831028,000000,8.36791,8.46204,8.28463,8.41531,28384.63882404391,0
+NEM.US,D,19831031,000000,8.3297,8.36791,8.26103,8.26103,34419.43693959012,0
+NEM.US,D,19831101,000000,8.22213,8.28463,8.11292,8.17559,49321.39816495958,0
+NEM.US,D,19831102,000000,8.28463,8.3297,8.24535,8.24535,80143.5248198465,0
+NEM.US,D,19831103,000000,8.26103,8.26103,8.11292,8.15268,55865.815237504445,0
+NEM.US,D,19831104,000000,8.19843,8.22213,8.17559,8.19843,23888.00096816466,0
+NEM.US,D,19831107,000000,8.19843,8.19843,8.09008,8.09008,32494.669195302762,0
+NEM.US,D,19831108,000000,8.09008,8.19843,8.09008,8.15268,33395.03047633115,0
+NEM.US,D,19831109,000000,8.19843,8.39161,8.15268,8.24535,43664.93785521914,0
+NEM.US,D,19831110,000000,8.3297,8.59563,8.3297,8.59563,31079.520408016073,0
+NEM.US,D,19831111,000000,8.50277,8.68299,8.50277,8.63511,54841.40877424649,0
+NEM.US,D,19831114,000000,8.77084,8.94806,8.77084,8.87435,17981.38287425837,0
+NEM.US,D,19831115,000000,8.9857,8.9857,8.94806,8.9857,33005.32186215476,0
+NEM.US,D,19831116,000000,9.1159,9.1159,8.70689,8.8133,58824.292833718755,0
+NEM.US,D,19831117,000000,8.77084,8.87435,8.68299,8.77084,37245.5996747572,0
+NEM.US,D,19831118,000000,8.68299,8.77084,8.59563,8.73253,25557.442379025517,0
+NEM.US,D,19831121,000000,8.5495,8.87435,8.5495,8.77084,113792.84791974677,0
+NEM.US,D,19831122,000000,8.79086,8.92388,8.77084,8.87435,21835.053202239393,0
+NEM.US,D,19831123,000000,8.94806,8.9857,8.85316,8.89951,51887.0660174405,0
+NEM.US,D,19831125,000000,8.77084,8.9857,8.77084,8.94806,33908.78427273813,0
+NEM.US,D,19831128,000000,9.1159,9.29662,9.1159,9.18846,60619.846846513865,0
+NEM.US,D,19831129,000000,9.24922,9.29662,9.16253,9.29662,91185.61345812296,0
+NEM.US,D,19831130,000000,9.33531,9.56072,9.33531,9.53846,120981.26623004321,0
+NEM.US,D,19831201,000000,9.42915,9.57715,9.42915,9.56072,63960.79708794025,0
+NEM.US,D,19831202,000000,9.68453,9.73097,9.46881,9.46881,24400.721054720314,0
+NEM.US,D,19831205,000000,9.51524,9.60037,9.49299,9.60037,35317.73080091485,0
+NEM.US,D,19831206,000000,9.51524,9.53846,9.46881,9.49299,54456.86870932974,0
+NEM.US,D,19831207,000000,9.53846,9.56072,9.46881,9.53846,190725.6699395145,0
+NEM.US,D,19831208,000000,9.56072,9.64487,9.46881,9.46881,107625.7349431604,0
+NEM.US,D,19831209,000000,9.40592,9.42915,9.24922,9.24922,195604.7804406119,0
+NEM.US,D,19831212,000000,9.27339,9.27339,9.1159,9.13853,50729.310983282965,0
+NEM.US,D,19831213,000000,9.1159,9.22599,9.05322,9.16253,39558.00861351628,0
+NEM.US,D,19831214,000000,9.24922,9.38175,9.24922,9.24922,31334.84674144258,0
+NEM.US,D,19831215,000000,9.1159,9.16253,9.03087,9.05322,52531.06725519106,0
+NEM.US,D,19831216,000000,9.05322,9.16253,9.05322,9.07692,22349.84070849871,0
+NEM.US,D,19831219,000000,9.07692,9.07692,8.94806,8.9857,33395.03047633115,0
+NEM.US,D,19831220,000000,9.03087,9.03087,8.92388,8.92388,57152.78400315323,0
+NEM.US,D,19831221,000000,8.94806,8.94806,8.83749,8.83749,36087.84464059966,0
+NEM.US,D,19831222,000000,8.83749,9.03087,8.8133,8.9857,50214.52347702366,0
+NEM.US,D,19831223,000000,8.94806,8.9857,8.89951,8.89951,46621.34803172878,0
+NEM.US,D,19831227,000000,8.9857,8.9857,8.89951,8.89951,28384.63882404391,0
+NEM.US,D,19831228,000000,8.94806,8.9857,8.89951,8.89951,52273.673502060905,0
+NEM.US,D,19831229,000000,8.94806,8.9857,8.89951,8.89951,22088.31211596123,0
+NEM.US,D,19831230,000000,8.94806,8.94806,8.89951,8.89951,50858.52471477421,0
+NEM.US,D,19840103,000000,8.85316,8.85316,8.8133,8.85316,59207.799188782155,0
+NEM.US,D,19840104,000000,8.89951,8.94806,8.8133,8.8133,96968.18636979866,0
+NEM.US,D,19840105,000000,8.8133,8.83749,8.74695,8.8133,73973.31071369807,0
+NEM.US,D,19840106,000000,8.73253,8.73253,8.41531,8.50277,57024.603981514316,0
+NEM.US,D,19840109,000000,8.41531,8.50277,8.35244,8.46204,138325.8838355214,0
+NEM.US,D,19840110,000000,8.50277,8.50277,8.3297,8.36791,85535.3554074945,0
+NEM.US,D,19840111,000000,8.41531,8.41531,8.3297,8.36791,44436.085404755264,0
+NEM.US,D,19840112,000000,8.3297,8.39161,8.3297,8.36791,39044.25481710829,0
+NEM.US,D,19840113,000000,8.36791,8.39161,8.28463,8.3297,36730.81216849788,0
+NEM.US,D,19840116,000000,8.28463,8.30591,8.22213,8.30591,28762.976629849676,0
+NEM.US,D,19840117,000000,8.28463,8.36791,8.28463,8.3297,15665.872805943292,0
+NEM.US,D,19840118,000000,8.3297,8.36791,8.30591,8.30591,47004.854386792176,0
+NEM.US,D,19840119,000000,8.28463,8.36791,8.28463,8.36791,39942.54867843201,0
+NEM.US,D,19840120,000000,8.36791,8.41531,8.30591,8.3297,42768.71141359807,0
+NEM.US,D,19840123,000000,8.36791,8.36791,8.28463,8.28463,30315.608827442244,0
+NEM.US,D,19840124,000000,8.3297,8.35244,8.28463,8.28463,40713.696227970155,0
+NEM.US,D,19840125,000000,8.28463,8.36791,8.19843,8.19843,70506.24787033745,0
+NEM.US,D,19840126,000000,8.24535,8.50277,8.19843,8.50277,124065.85642818974,0
+NEM.US,D,19840127,000000,8.46204,8.46204,8.15268,8.22213,100430.08066389964,0
+NEM.US,D,19840130,000000,8.26103,8.26103,8.09008,8.09008,90672.8933715673,0
+NEM.US,D,19840131,000000,8.24535,8.28463,8.1371,8.24535,224887.71312597246,0
+NEM.US,D,19840201,000000,8.3297,8.50277,8.3297,8.48682,197786.94193802643,0
+NEM.US,D,19840202,000000,8.77084,8.8133,8.73253,8.77084,187256.53967644923,0
+NEM.US,D,19840203,000000,8.77084,8.85316,8.77084,8.79086,250190.8628814228,0
+NEM.US,D,19840206,000000,8.74695,8.74695,8.59563,8.70689,71023.10279630042,0
+NEM.US,D,19840207,000000,8.59563,8.68299,8.50277,8.5733,42383.13763883102,0
+NEM.US,D,19840208,000000,8.5495,8.5495,8.28463,8.3297,68713.79498709732,0
+NEM.US,D,19840209,000000,8.3297,8.3297,8.06648,8.15268,48802.47581929296,0
+NEM.US,D,19840210,000000,8.11292,8.19843,8.01995,8.11292,19393.430531990074,0
+NEM.US,D,19840213,000000,8.06648,8.15268,8.06648,8.06648,23117.88712847985,0
+NEM.US,D,19840214,000000,8.09008,8.22213,8.06648,8.11292,27744.772425701674,0
+NEM.US,D,19840215,000000,8.11292,8.28463,8.11292,8.19843,150780.02013152046,0
+NEM.US,D,19840216,000000,8.15268,8.28463,8.15268,8.19843,65114.41728269046,0
+NEM.US,D,19840217,000000,8.22213,8.22213,8.11292,8.15268,27614.5249843591,0
+NEM.US,D,19840221,000000,8.36791,8.46204,8.30591,8.39161,85922.99660196622,0
+NEM.US,D,19840222,000000,8.59563,8.8133,8.5495,8.8133,145901.94334028146,0
+NEM.US,D,19840223,000000,8.8133,9.16253,8.79086,9.16253,250959.94301126033,0
+NEM.US,D,19840224,000000,9.1159,9.51524,9.1159,9.33531,129719.21560837621,0
+NEM.US,D,19840227,000000,9.31983,9.62359,9.31983,9.56072,110193.47021534193,0
+NEM.US,D,19840228,000000,9.46881,9.53846,9.38175,9.42915,70899.05761406882,0
+NEM.US,D,19840229,000000,9.42915,9.42915,9.22599,9.33531,30052.01281520111,0
+NEM.US,D,19840301,000000,9.29662,9.33531,9.16253,9.16253,43153.25147851581,0
+NEM.US,D,19840302,000000,9.24922,9.42915,9.24922,9.42915,59592.33925369889,0
+NEM.US,D,19840305,000000,9.56072,9.57715,9.46881,9.51524,158486.3270776403,0
+NEM.US,D,19840306,000000,9.46881,9.56072,9.33531,9.49299,81165.86386340082,0
+NEM.US,D,19840307,000000,9.49299,9.49299,9.29662,9.33531,155405.87171889702,0
+NEM.US,D,19840308,000000,9.1159,9.42915,9.09405,9.38175,74875.73941442912,0
+NEM.US,D,19840309,000000,9.33531,9.38175,9.29662,9.38175,153607.21657654288,0
+NEM.US,D,19840312,000000,9.42915,9.42915,9.33531,9.35949,20547.050726739286,0
+NEM.US,D,19840313,000000,9.40592,9.53846,9.38175,9.46881,211146.6080643226,0
+NEM.US,D,19840314,000000,9.51524,9.53846,9.24922,9.24922,142175.41932409207,0
+NEM.US,D,19840315,000000,9.20471,9.24922,9.16253,9.20471,34165.144316016966,0
+NEM.US,D,19840316,000000,9.29662,9.29662,9.03087,9.1159,30052.01281520111,0
+NEM.US,D,19840319,000000,9.16253,9.16253,8.94806,8.9857,20038.465479590945,0
+NEM.US,D,19840320,000000,9.03087,9.03087,8.8133,8.89951,97609.08647799323,0
+NEM.US,D,19840321,000000,8.92388,8.9857,8.92388,8.94806,24914.47485112729,0
+NEM.US,D,19840322,000000,8.9857,9.1159,8.96209,9.03087,46234.74054710737,0
+NEM.US,D,19840323,000000,9.03087,9.03087,8.94806,9.03087,110966.68518458273,0
+NEM.US,D,19840326,000000,8.9857,9.03087,8.94806,8.94806,76417.00080365206,0
+NEM.US,D,19840327,000000,8.94806,8.9857,8.94806,8.94806,14899.893805664791,0
+NEM.US,D,19840328,000000,8.94806,9.1159,8.92388,9.1159,54456.86870932974,0
+NEM.US,D,19840329,000000,9.1159,9.1159,9.07692,9.09405,16441.155194887746,0
+NEM.US,D,19840330,000000,9.07692,9.09405,8.9857,8.9857,19905.116908693395,0
+NEM.US,D,19840402,000000,8.94806,9.07692,8.94806,9.07692,28510.751425980176,0
+NEM.US,D,19840403,000000,9.03087,9.03087,8.94806,8.96209,11171.302369767698,0
+NEM.US,D,19840404,000000,8.92388,9.00824,8.92388,8.96209,8346.173344452962,0
+NEM.US,D,19840405,000000,8.94806,8.94806,8.83749,8.83749,23888.00096816466,0
+NEM.US,D,19840406,000000,8.8133,8.92388,8.77084,8.87435,12842.811200332213,0
+NEM.US,D,19840409,000000,8.9857,9.09405,8.94806,9.00824,52273.673502060905,0
+NEM.US,D,19840410,000000,9.05322,9.05322,8.94806,8.96209,17594.775389637973,0
+NEM.US,D,19840411,000000,8.9857,9.07692,8.94806,9.03087,111869.11388531477,0
+NEM.US,D,19840412,000000,8.9857,9.09405,8.94806,9.09405,30692.912923395674,0
+NEM.US,D,19840413,000000,9.09405,9.09405,8.85316,8.85316,18235.675497832537,0
+NEM.US,D,19840416,000000,8.8133,8.85316,8.73253,8.85316,39044.25481710829,0
+NEM.US,D,19840417,000000,8.8133,8.8133,8.73253,8.8133,10145.862196656391,0
+NEM.US,D,19840418,000000,8.8133,8.9857,8.74695,8.79086,84504.74668512253,0
+NEM.US,D,19840419,000000,8.8133,8.8133,8.68299,8.68299,20679.365587785516,0
+NEM.US,D,19840423,000000,8.73253,8.8133,8.70689,8.77084,42768.71141359807,0
+NEM.US,D,19840424,000000,8.77084,8.77084,8.65843,8.68299,33520.109368414065,0
+NEM.US,D,19840425,000000,8.68299,8.73253,8.59563,8.59563,28639.965157470415,0
+NEM.US,D,19840426,000000,8.5495,8.5495,8.48682,8.48682,36087.84464059966,0
+NEM.US,D,19840427,000000,8.48682,8.52647,8.48682,8.50277,34934.22444584943,0
+NEM.US,D,19840430,000000,8.46204,8.50277,8.3297,8.39161,40197.8750118575,0
+NEM.US,D,19840501,000000,8.41531,8.5495,8.41531,8.41531,41611.99008929286,0
+NEM.US,D,19840502,000000,8.48682,8.5495,8.43921,8.43921,6166.079266740412,0
+NEM.US,D,19840503,000000,8.48682,8.50277,8.43921,8.50277,6937.22681627745,0
+NEM.US,D,19840504,000000,8.5495,8.5495,8.43921,8.46204,18494.102960814023,0
+NEM.US,D,19840507,000000,8.48682,8.5495,8.43921,8.48682,20547.050726739286,0
+NEM.US,D,19840508,000000,8.46204,8.52647,8.46204,8.48682,31596.375333980057,0
+NEM.US,D,19840509,000000,8.52647,8.52647,8.3297,8.36791,33260.64819558126,0
+NEM.US,D,19840510,000000,8.3297,8.39161,8.30591,8.35244,41865.2490030147,0
+NEM.US,D,19840511,000000,8.39161,8.39161,8.11292,8.15268,66013.74485386552,0
+NEM.US,D,19840514,000000,8.11292,8.11292,7.84844,7.98058,73973.31071369807,0
+NEM.US,D,19840515,000000,7.98058,8.00379,7.80161,7.84844,55615.65745333861,0
+NEM.US,D,19840516,000000,7.87184,7.87184,7.71599,7.73921,47779.10306588632,0
+NEM.US,D,19840517,000000,7.80161,7.98058,7.80161,7.93385,38273.10726757115,0
+NEM.US,D,19840518,000000,7.84844,7.87184,7.80161,7.84844,39044.25481710829,0
+NEM.US,D,19840521,000000,7.89525,8.01995,7.87184,7.87184,14516.387450601398,0
+NEM.US,D,19840522,000000,7.82502,7.98058,7.82502,7.93385,35060.33704778368,0
+NEM.US,D,19840523,000000,7.93385,7.93385,7.89525,7.93385,11430.763542601519,0
+NEM.US,D,19840524,000000,7.91072,7.93385,7.76252,7.7781,102366.21921655763,0
+NEM.US,D,19840525,000000,7.84844,7.89525,7.76252,7.76252,107241.19487824163,0
+NEM.US,D,19840529,000000,7.73921,7.73921,7.6536,7.69249,20807.545609424425,0
+NEM.US,D,19840530,000000,7.63037,7.63037,7.45132,7.45132,56126.3101201906,0
+NEM.US,D,19840531,000000,7.41272,7.41272,7.06213,7.078,61520.20812754124,0
+NEM.US,D,19840601,000000,7.28009,7.58384,7.28009,7.45132,133824.07743038452,0
+NEM.US,D,19840604,000000,7.45132,7.45132,7.28009,7.31907,139863.01038533804,0
+NEM.US,D,19840605,000000,7.34248,7.34248,7.28009,7.30331,36475.48583507138,0
+NEM.US,D,19840606,000000,7.28009,7.34248,7.18655,7.34248,11943.483629156162,0
+NEM.US,D,19840607,000000,7.31907,7.31907,7.23317,7.28009,10145.862196656391,0
+NEM.US,D,19840608,000000,7.28009,7.28009,7.06213,7.10151,34292.29062780253,0
+NEM.US,D,19840611,000000,7.03863,7.078,6.83654,6.85957,66654.64496206008,0
+NEM.US,D,19840612,000000,6.9062,6.9299,6.79726,6.83654,55993.99525914438,0
+NEM.US,D,19840613,000000,6.79726,6.83654,6.75053,6.77386,74875.73941442912,0
+NEM.US,D,19840614,000000,6.79726,6.85957,6.75053,6.75053,19004.755627665007,0
+NEM.US,D,19840615,000000,6.75053,6.75053,6.50909,6.5559,33773.3682821359,0
+NEM.US,D,19840618,000000,6.50909,6.75053,6.50909,6.71156,34165.144316016966,0
+NEM.US,D,19840619,000000,6.72723,6.75053,6.66493,6.68834,46878.74178485793,0
+NEM.US,D,19840620,000000,6.57912,6.6182,6.5559,6.57912,26840.276305265972,0
+NEM.US,D,19840621,000000,6.50909,6.53239,6.48586,6.50909,39301.64857023744,0
+NEM.US,D,19840622,000000,6.50909,6.50909,6.42356,6.47038,8217.993322814049,0
+NEM.US,D,19840625,000000,6.48586,6.48586,6.37665,6.44688,44823.72659922799,0
+NEM.US,D,19840626,000000,6.40025,6.42356,6.31425,6.40025,10405.32336949021,0
+NEM.US,D,19840627,000000,6.40025,6.44688,6.37665,6.40025,25683.554980960773,0
+NEM.US,D,19840628,000000,6.40025,6.44688,6.35342,6.40025,24655.01367829448,0
+NEM.US,D,19840629,000000,6.44688,6.50909,6.37665,6.48586,107754.94867465165,0
+NEM.US,D,19840702,000000,6.50909,6.53239,6.47038,6.53239,25683.554980960773,0
+NEM.US,D,19840703,000000,6.48586,6.48586,6.40025,6.42356,67047.45470579246,0
+NEM.US,D,19840705,000000,6.31425,6.31425,5.91724,5.96404,380807.3386412795,0
+NEM.US,D,19840706,000000,5.87853,6.00314,5.69947,5.96404,90672.8933715673,0
+NEM.US,D,19840709,000000,6.00314,6.00314,5.89411,5.96404,81300.2461441507,0
+NEM.US,D,19840710,000000,6.00314,6.13548,5.96404,5.96404,45080.08664250583,0
+NEM.US,D,19840711,000000,5.96404,6.09649,5.91724,5.96404,25557.442379025517,0
+NEM.US,D,19840712,000000,5.91724,5.91724,5.78508,5.78508,110193.47021534193,0
+NEM.US,D,19840713,000000,5.8319,6.09649,5.8319,6.09649,34419.43693959012,0
+NEM.US,D,19840716,000000,6.13548,6.18191,5.96404,6.18191,44823.72659922799,0
+NEM.US,D,19840717,000000,6.22893,6.26791,6.09649,6.20551,56126.3101201906,0
+NEM.US,D,19840718,000000,6.18191,6.18191,5.96404,6.00314,48417.935754375205,0
+NEM.US,D,19840719,000000,6.04977,6.04977,5.91724,5.96404,14899.893805664791,0
+NEM.US,D,19840720,000000,5.96404,5.96404,5.78508,5.78508,97609.08647799323,0
+NEM.US,D,19840723,000000,5.69947,5.8319,5.48132,5.7461,71023.10279630042,0
+NEM.US,D,19840724,000000,5.7461,5.7461,5.61396,5.61396,38786.86106397813,0
+NEM.US,D,19840725,000000,5.56713,5.61396,5.48132,5.61396,72050.61038911539,0
+NEM.US,D,19840726,000000,5.61396,5.65274,5.48132,5.52012,26198.34248722008,0
+NEM.US,D,19840727,000000,5.48132,5.69947,5.4347,5.69947,41481.74264795029,0
+NEM.US,D,19840730,000000,5.65274,5.65274,5.56713,5.59083,28762.976629849676,0
+NEM.US,D,19840731,000000,5.59083,5.65274,5.59083,5.65274,80269.63742178075,0
+NEM.US,D,19840801,000000,5.61396,5.63716,5.544,5.63716,67428.89364115219,0
+NEM.US,D,19840802,000000,5.65274,6.00314,5.61396,5.96404,491771.9564061555,0
+NEM.US,D,19840803,000000,6.04977,6.6182,6.04977,6.44688,228094.281086652,0
+NEM.US,D,19840806,000000,6.44688,6.71156,6.18191,6.18191,98248.95287633546,0
+NEM.US,D,19840807,000000,6.09649,6.22893,6.00314,6.04977,36730.81216849788,0
+NEM.US,D,19840808,000000,6.07298,6.11197,5.7461,5.7461,32619.748087386695,0
+NEM.US,D,19840809,000000,5.7461,5.91724,5.69947,5.87853,118931.41959367495,0
+NEM.US,D,19840810,000000,6.13548,6.44688,6.13548,6.35342,475073.40745814366,0
+NEM.US,D,19840813,000000,6.31425,6.57912,6.31425,6.53239,47779.10306588632,0
+NEM.US,D,19840814,000000,6.66493,6.79726,6.66493,6.72723,95428.99240028037,0
+NEM.US,D,19840815,000000,6.6182,6.85957,6.6182,6.83654,131773.19708415787,0
+NEM.US,D,19840816,000000,6.83654,6.83654,6.6182,6.71156,267399.0307864515,0
+NEM.US,D,19840817,000000,6.75053,6.75053,6.64161,6.66493,29414.213836562532,0
+NEM.US,D,19840820,000000,6.66493,6.71156,6.6182,6.66493,31334.84674144258,0
+NEM.US,D,19840821,000000,6.5947,6.66493,6.35342,6.40025,55615.65745333861,0
+NEM.US,D,19840822,000000,6.35342,6.44688,6.18191,6.44688,44823.72659922799,0
+NEM.US,D,19840823,000000,6.48586,6.57912,6.35342,6.44688,69870.51631140252,0
+NEM.US,D,19840824,000000,6.48586,6.48586,6.35342,6.42356,127791.34673453085,0
+NEM.US,D,19840827,000000,6.44688,6.44688,6.26791,6.29112,12331.124823628896,0
+NEM.US,D,19840828,000000,6.35342,6.44688,6.31425,6.44688,33773.3682821359,0
+NEM.US,D,19840829,000000,6.48586,6.72723,6.48586,6.66493,167735.9628326665,0
+NEM.US,D,19840830,000000,6.66493,6.66493,6.6182,6.64161,22987.63968713728,0
+NEM.US,D,19840831,000000,6.66493,6.75053,6.66493,6.75053,8987.073452647226,0
+NEM.US,D,19840904,000000,6.6182,6.66493,6.5947,6.64161,80528.06488476224,0
+NEM.US,D,19840905,000000,6.64161,6.71156,6.64161,6.66493,51246.16590924593,0
+NEM.US,D,19840906,000000,6.66493,6.77386,6.66493,6.77386,44182.826491033426,0
+NEM.US,D,19840907,000000,6.75053,6.77386,6.5947,6.6182,144616.00828448904,0
+NEM.US,D,19840910,000000,6.6182,6.64161,6.44688,6.5559,37374.813406247435,0
+NEM.US,D,19840911,000000,6.6182,6.66493,6.48586,6.48586,14769.646364323233,0
+NEM.US,D,19840912,000000,6.44688,6.48586,6.40025,6.44688,21320.26569598008,0
+NEM.US,D,19840913,000000,6.40025,6.40025,6.35342,6.37665,16567.267796823002,0
+NEM.US,D,19840914,000000,6.42356,6.48586,6.22893,6.22893,65887.63225193025,0
+NEM.US,D,19840917,000000,6.22893,6.22893,6.04977,6.09649,31848.600537849554,0
+NEM.US,D,19840918,000000,6.09649,6.13548,6.07298,6.13548,55615.65745333861,0
+NEM.US,D,19840919,000000,6.13548,6.13548,6.04977,6.04977,55226.98254901455,0
+NEM.US,D,19840920,000000,6.00314,6.18191,6.00314,6.18191,60237.37420130179,0
+NEM.US,D,19840921,000000,6.26791,6.44688,6.24431,6.35342,119701.53343336076,0
+NEM.US,D,19840924,000000,6.40025,6.44688,6.35342,6.35342,15281.332741026552,0
+NEM.US,D,19840925,000000,6.31425,6.35342,6.22893,6.31425,22860.49337534969,0
+NEM.US,D,19840926,000000,6.35342,6.44688,6.18191,6.26791,49444.40963733885,0
+NEM.US,D,19840927,000000,6.29112,6.35342,6.29112,6.29112,16184.79515160992,0
+NEM.US,D,19840928,000000,6.26791,6.26791,6.13548,6.22893,44182.826491033426,0
+NEM.US,D,19841001,000000,6.22893,6.40025,6.22893,6.31425,26331.691058118646,0
+NEM.US,D,19841002,000000,6.35342,6.37665,6.26791,6.31425,22219.593267156135,0
+NEM.US,D,19841003,000000,6.35342,6.5559,6.35342,6.44688,69224.44765394831,0
+NEM.US,D,19841004,000000,6.42356,6.57912,6.42356,6.50909,30180.192836841034,0
+NEM.US,D,19841005,000000,6.50909,6.5559,6.42356,6.48586,55484.376302143704,0
+NEM.US,D,19841008,000000,6.47038,6.47038,6.40025,6.44688,17079.987883378657,0
+NEM.US,D,19841009,000000,6.42356,6.47038,6.37665,6.37665,27097.67005839512,0
+NEM.US,D,19841010,000000,6.33756,6.35342,6.18191,6.20551,46878.74178485793,0
+NEM.US,D,19841011,000000,6.22893,6.24431,6.15878,6.15878,42124.710175849534,0
+NEM.US,D,19841012,000000,6.15878,6.24431,6.09649,6.13548,51626.57113475536,0
+NEM.US,D,19841015,000000,6.13548,6.18191,6.09649,6.13548,97609.08647799323,0
+NEM.US,D,19841016,000000,6.13548,6.18191,6.13548,6.13548,10914.942326489872,0
+NEM.US,D,19841017,000000,6.11197,6.18191,6.11197,6.11197,28384.63882404391,0
+NEM.US,D,19841018,000000,6.09649,6.20551,6.04977,6.18191,33135.56930349733,0
+NEM.US,D,19841019,000000,6.22893,6.29112,6.18191,6.20551,46493.168010088855,0
+NEM.US,D,19841022,000000,6.20551,6.20551,6.13548,6.13548,15281.332741026552,0
+NEM.US,D,19841023,000000,6.13548,6.31425,6.13548,6.26791,27614.5249843591,0
+NEM.US,D,19841024,000000,6.22893,6.26791,6.18191,6.18191,57024.603981514316,0
+NEM.US,D,19841025,000000,6.18191,6.29112,6.13548,6.22893,84378.63408318828,0
+NEM.US,D,19841026,000000,6.18191,6.22893,6.13548,6.18191,58311.5727471621,0
+NEM.US,D,19841029,000000,6.13548,6.24431,6.13548,6.24431,42636.39655255285,0
+NEM.US,D,19841030,000000,6.22893,6.29112,6.22893,6.29112,15665.872805943292,0
+NEM.US,D,19841031,000000,6.31425,6.33756,6.24431,6.24431,7964.734409092113,0
+NEM.US,D,19841101,000000,6.24431,6.44688,6.24431,6.40025,59464.15923205998,0
+NEM.US,D,19841102,000000,6.6182,6.79726,6.5947,6.79726,129719.21560837621,0
+NEM.US,D,19841105,000000,6.83654,7.06213,6.83654,7.01551,88493.83300370678,0
+NEM.US,D,19841106,000000,7.06213,7.078,6.99219,7.06213,139350.29029877632,0
+NEM.US,D,19841107,000000,7.03863,7.12414,7.03863,7.10151,40070.72870007092,0
+NEM.US,D,19841108,000000,7.01551,7.14794,7.01551,7.10151,103388.55826010586,0
+NEM.US,D,19841109,000000,7.12414,7.18655,7.10151,7.10151,123934.57527700192,0
+NEM.US,D,19841112,000000,7.10151,7.14794,7.10151,7.14794,38016.74722429332,0
+NEM.US,D,19841113,000000,7.18655,7.25678,7.18655,7.18655,74619.3793711523,0
+NEM.US,D,19841114,000000,7.18655,7.20986,7.12414,7.12414,57410.1777562834,0
+NEM.US,D,19841115,000000,7.10151,7.12414,7.078,7.10151,45338.51410548732,0
+NEM.US,D,19841116,000000,7.078,7.10151,7.06213,7.10151,90672.8933715673,0
+NEM.US,D,19841119,000000,7.06213,7.078,7.03863,7.03863,46493.168010088855,0
+NEM.US,D,19841120,000000,7.03863,7.06213,7.03863,7.06213,12842.811200332213,0
+NEM.US,D,19841121,000000,7.03863,7.03863,6.9062,6.96849,32752.062948432926,0
+NEM.US,D,19841123,000000,6.9299,7.01551,6.9299,6.96849,31979.88168904345,0
+NEM.US,D,19841126,000000,6.99219,6.99219,6.83654,6.85957,33395.03047633115,0
+NEM.US,D,19841127,000000,6.82087,6.82087,6.5559,6.57912,78476.1508286883,0
+NEM.US,D,19841128,000000,6.48586,6.53239,6.31425,6.31425,122139.02126421288,0
+NEM.US,D,19841129,000000,6.31425,6.40025,6.26791,6.26791,29414.213836562532,0
+NEM.US,D,19841130,000000,6.31425,6.35342,6.26791,6.35342,33650.35680975664,0
+NEM.US,D,19841203,000000,6.31425,6.35342,6.26791,6.29112,25818.97097156299,0
+NEM.US,D,19841204,000000,6.31425,6.37665,6.31425,6.33756,31079.520408016073,0
+NEM.US,D,19841205,000000,6.31425,6.37665,6.31425,6.35342,24914.47485112729,0
+NEM.US,D,19841206,000000,6.35342,6.44688,6.35342,6.37665,39044.25481710829,0
+NEM.US,D,19841207,000000,6.37665,6.44688,6.37665,6.40025,35192.65190883092,0
+NEM.US,D,19841210,000000,6.35342,6.37665,6.31425,6.31425,29154.752663728712,0
+NEM.US,D,19841211,000000,6.31425,6.35342,6.31425,6.35342,12586.451157055397,0
+NEM.US,D,19841212,000000,6.37665,6.40025,6.33756,6.35342,16055.581420118673,0
+NEM.US,D,19841213,000000,6.31425,6.31425,6.20551,6.22893,92600.76224541066,0
+NEM.US,D,19841214,000000,6.24431,6.29112,6.18191,6.24431,121756.5486189907,0
+NEM.US,D,19841217,000000,6.15878,6.29112,6.15878,6.29112,79886.13106671635,0
+NEM.US,D,19841218,000000,6.22893,6.29112,6.22893,6.29112,234519.82152623098,0
+NEM.US,D,19841219,000000,6.26791,6.26791,6.11197,6.15878,162726.6048902397,0
+NEM.US,D,19841220,000000,6.11197,6.13548,6.02625,6.07298,70506.24787033745,0
+NEM.US,D,19841221,000000,6.04977,6.07298,6.00314,6.02625,62032.92821409689,0
+NEM.US,D,19841224,000000,6.04977,6.18191,6.02625,6.15878,174281.41361506167,0
+NEM.US,D,19841226,000000,6.13548,6.22893,6.13548,6.20551,27227.917499738705,0
+NEM.US,D,19841227,000000,6.20551,6.22893,6.11197,6.11197,362305.99971150013,0
+NEM.US,D,19841228,000000,6.20551,6.20551,6.15878,6.20551,46493.168010088855,0
+NEM.US,D,19841231,000000,6.18191,6.29112,6.18191,6.29112,32878.17555036818,0
+NEM.US,D,19850102,000000,6.26791,6.33756,6.26791,6.29112,39558.00861351628,0
+NEM.US,D,19850103,000000,6.26791,6.37665,6.22893,6.37665,44055.680179246854,0
+NEM.US,D,19850104,000000,6.37665,6.37665,6.31425,6.35342,46364.98798845096,0
+NEM.US,D,19850107,000000,6.31425,6.42356,6.31425,6.40025,50988.772156116785,0
+NEM.US,D,19850108,000000,6.40025,6.42356,6.40025,6.42356,27614.5249843591,0
+NEM.US,D,19850109,000000,6.37665,6.48586,6.37665,6.42356,47779.10306588632,0
+NEM.US,D,19850110,000000,6.42356,6.47038,6.42356,6.47038,31334.84674144258,0
+NEM.US,D,19850111,000000,6.44688,6.50909,6.44688,6.50909,23760.854656378076,0
+NEM.US,D,19850114,000000,6.48586,6.66493,6.44688,6.6182,98512.5488885766,0
+NEM.US,D,19850115,000000,6.6182,6.79726,6.6182,6.77386,79630.80473328984,0
+NEM.US,D,19850116,000000,6.72723,6.77386,6.68834,6.72723,16693.38039875725,0
+NEM.US,D,19850117,000000,6.68834,6.72723,6.66493,6.71156,14899.893805664791,0
+NEM.US,D,19850118,000000,6.68834,6.9062,6.68834,6.9062,32752.062948432926,0
+NEM.US,D,19850121,000000,6.85957,7.14794,6.85957,7.12414,70899.05761406882,0
+NEM.US,D,19850122,000000,7.10151,7.18655,7.03863,7.06213,145387.15583402314,0
+NEM.US,D,19850123,000000,7.06213,7.18655,7.03863,7.18655,102366.21921655763,0
+NEM.US,D,19850124,000000,7.14794,7.18655,7.14794,7.14794,98381.26773738168,0
+NEM.US,D,19850125,000000,7.17107,7.17107,7.03863,7.10151,59207.799188782155,0
+NEM.US,D,19850128,000000,7.10151,7.10151,6.99219,7.06213,69482.8751169298,0
+NEM.US,D,19850129,000000,7.10151,7.18655,7.078,7.18655,78597.09488136391,0
+NEM.US,D,19850130,000000,7.23317,7.41272,7.20986,7.41272,280497.1683202001,0
+NEM.US,D,19850131,000000,7.45132,7.80161,7.428,7.76252,167348.32163820288,0
+NEM.US,D,19850201,000000,7.71599,7.71599,7.60697,7.66956,113662.60047841736,0
+NEM.US,D,19850204,000000,7.53713,7.53713,7.38893,7.428,65243.631014180704,0
+NEM.US,D,19850205,000000,7.38893,7.56014,7.38893,7.52155,106982.76741525914,0
+NEM.US,D,19850206,000000,7.53713,7.63037,7.53713,7.56014,54325.58755813484,0
+NEM.US,D,19850207,000000,7.58384,7.71599,7.56014,7.71599,71660.90177493799,0
+NEM.US,D,19850208,000000,7.71599,8.00379,7.6536,7.6536,91957.79471751141,0
+NEM.US,D,19850211,000000,7.63037,7.69249,7.63037,7.6536,97093.26526188158,0
+NEM.US,D,19850212,000000,7.69249,7.69249,7.60697,7.6536,19650.824285119223,0
+NEM.US,D,19850213,000000,7.60697,7.71599,7.58384,7.71599,21964.26693373064,0
+NEM.US,D,19850214,000000,7.66956,7.76252,7.6536,7.6536,199328.20332724633,0
+NEM.US,D,19850215,000000,7.6536,7.69249,7.6536,7.6536,27097.67005839512,0
+NEM.US,D,19850219,000000,7.63037,7.6536,7.58384,7.58384,17727.0902506842,0
+NEM.US,D,19850220,000000,7.58384,7.60697,7.56014,7.56014,21705.839470749157,0
+NEM.US,D,19850221,000000,7.53713,7.53713,7.45132,7.45132,69482.8751169298,0
+NEM.US,D,19850222,000000,7.45132,7.52155,7.428,7.45132,46621.34803172878,0
+NEM.US,D,19850225,000000,7.38893,7.41272,7.31907,7.41272,282040.49712912674,0
+NEM.US,D,19850226,000000,7.38893,7.45132,7.3657,7.38893,160542.3759731185,0
+NEM.US,D,19850227,000000,7.428,7.52155,7.41272,7.47444,36730.81216849788,0
+NEM.US,D,19850228,000000,7.52155,7.52155,7.38893,7.47444,144872.36832776488,0
+NEM.US,D,19850301,000000,7.45132,7.53713,7.45132,7.53713,56384.737583172086,0
+NEM.US,D,19850304,000000,7.49804,7.49804,7.45132,7.47444,17727.0902506842,0
+NEM.US,D,19850305,000000,7.47444,7.47444,7.41272,7.41272,26459.87107975756,0
+NEM.US,D,19850306,000000,7.3657,7.428,7.3657,7.38893,72566.43160522601,0
+NEM.US,D,19850307,000000,7.428,7.428,7.3657,7.41272,53044.82105159804,0
+NEM.US,D,19850308,000000,7.428,7.45132,7.3657,7.3657,81942.1799621976,0
+NEM.US,D,19850311,000000,7.34248,7.34248,7.30331,7.30331,31334.84674144258,0
+NEM.US,D,19850312,000000,7.28009,7.34248,7.28009,7.31907,25818.97097156299,0
+NEM.US,D,19850313,000000,7.3657,7.41272,7.25678,7.25678,187387.82082764717,0
+NEM.US,D,19850314,000000,7.25678,7.28009,7.20986,7.20986,5522.078028990257,0
+NEM.US,D,19850315,000000,7.17107,7.17107,6.96849,7.01551,109036.74889104078,0
+NEM.US,D,19850318,000000,7.01551,7.06213,6.9062,6.96849,89904.84695158617,0
+NEM.US,D,19850319,000000,7.18655,7.34248,6.96849,7.30331,295525.2421475109,0
+NEM.US,D,19850320,000000,7.25678,7.31907,7.20986,7.23317,110710.32514130692,0
+NEM.US,D,19850321,000000,7.30331,7.41272,7.28009,7.31907,110327.85249609486,0
+NEM.US,D,19850322,000000,7.34248,7.34248,7.25678,7.31907,57024.603981514316,0
+NEM.US,D,19850325,000000,7.31907,7.31907,7.30331,7.30331,21320.26569598008,0
+NEM.US,D,19850326,000000,7.3657,7.41272,7.31907,7.3657,87337.11167940056,0
+NEM.US,D,19850327,000000,7.47444,7.58384,7.45132,7.56014,72439.28529343943,0
+NEM.US,D,19850328,000000,7.60697,7.69249,7.60697,7.66956,42636.39655255285,0
+NEM.US,D,19850329,000000,7.66956,7.7781,7.66956,7.76252,20807.545609424425,0
+NEM.US,D,19850401,000000,7.69249,7.69249,7.6536,7.6536,27614.5249843591,0
+NEM.US,D,19850402,000000,7.69249,7.71599,7.60697,7.60697,51626.57113475536,0
+NEM.US,D,19850403,000000,7.63037,7.71599,7.60697,7.63037,52145.49348042199,0
+NEM.US,D,19850404,000000,7.66956,7.71599,7.63037,7.63037,32619.748087386695,0
+NEM.US,D,19850408,000000,7.66956,7.76252,7.6536,7.6536,49321.39816495958,0
+NEM.US,D,19850409,000000,7.6536,7.71599,7.63037,7.6536,13741.105061656943,0
+NEM.US,D,19850410,000000,7.73921,7.76252,7.66956,7.66956,88873.20451936388,0
+NEM.US,D,19850411,000000,7.69249,7.7781,7.66956,7.76252,113282.19525290186,0
+NEM.US,D,19850412,000000,7.76252,7.80161,7.69249,7.76252,98638.66149051084,0
+NEM.US,D,19850415,000000,7.80161,8.01995,7.80161,8.01995,123294.70887865564,0
+NEM.US,D,19850416,000000,8.06648,8.19843,8.04288,8.15268,77958.262192874,0
+NEM.US,D,19850417,000000,8.15268,8.17559,8.11292,8.11292,23117.88712847985,0
+NEM.US,D,19850418,000000,8.11292,8.15268,8.11292,8.11292,33005.32186215476,0
+NEM.US,D,19850419,000000,8.11292,8.11292,8.09008,8.11292,25818.97097156299,0
+NEM.US,D,19850422,000000,8.06648,8.11292,7.93385,7.95735,77056.86720199329,0
+NEM.US,D,19850423,000000,7.91072,7.95735,7.84844,7.93385,31209.767849358643,0
+NEM.US,D,19850424,000000,7.95735,7.95735,7.7781,7.80161,28384.63882404391,0
+NEM.US,D,19850425,000000,7.76252,7.84844,7.71599,7.84844,47133.0344084321,0
+NEM.US,D,19850426,000000,7.84844,7.89525,7.6536,7.66956,58052.11157432827,0
+NEM.US,D,19850429,000000,7.63037,7.7781,7.63037,7.76252,11430.763542601519,0
+NEM.US,D,19850430,000000,7.76252,7.7781,7.73921,7.76252,44309.97280282102,0
+NEM.US,D,19850501,000000,7.73921,7.76252,7.71599,7.71599,25428.228647534266,0
+NEM.US,D,19850502,000000,7.73921,7.7781,7.71599,7.76252,86436.7503983732,0
+NEM.US,D,19850503,000000,7.73921,7.7781,7.73921,7.76252,65371.81103581961,0
+NEM.US,D,19850506,000000,7.76252,7.87184,7.76252,7.80161,54578.846471856676,0
+NEM.US,D,19850507,000000,7.80161,7.89525,7.80161,7.89525,73850.2992413188,0
+NEM.US,D,19850508,000000,7.84844,7.89525,7.7781,7.80161,24655.01367829448,0
+NEM.US,D,19850509,000000,7.82502,7.82502,7.7781,7.7781,13995.397685230102,0
+NEM.US,D,19850510,000000,7.7781,7.89525,7.7781,7.82502,26072.229885284825,0
+NEM.US,D,19850513,000000,7.80161,8.00379,7.80161,8.00379,108012.34242777574,0
+NEM.US,D,19850514,000000,8.01995,8.06648,7.95735,7.98058,140633.12422501377,0
+NEM.US,D,19850515,000000,7.95735,7.95735,7.89525,7.89525,141660.63181783378,0
+NEM.US,D,19850516,000000,7.91072,7.91072,7.87184,7.87184,35192.65190883092,0
+NEM.US,D,19850517,000000,7.89525,7.98058,7.89525,7.95735,12459.304845267809,0
+NEM.US,D,19850520,000000,7.95735,8.01995,7.91072,7.95735,110834.37032353651,0
+NEM.US,D,19850521,000000,7.93385,7.95735,7.91072,7.95735,77958.262192874,0
+NEM.US,D,19850522,000000,7.95735,7.95735,7.87184,7.89525,168247.64920937995,0
+NEM.US,D,19850523,000000,7.87184,7.87184,7.80161,7.82502,69740.26887005995,0
+NEM.US,D,19850524,000000,7.80161,7.84844,7.76252,7.76252,82196.47258577177,0
+NEM.US,D,19850528,000000,7.80161,7.84844,7.73921,7.80161,106728.47479167991,0
+NEM.US,D,19850529,000000,7.80161,7.89525,7.7781,7.84844,93370.87608509546,0
+NEM.US,D,19850530,000000,7.82502,7.84844,7.80161,7.82502,23502.42719339659,0
+NEM.US,D,19850531,000000,7.7781,7.91072,7.7781,7.91072,51373.31222103353,0
+NEM.US,D,19850603,000000,7.91072,7.91072,7.7781,7.80161,65114.41728269046,0
+NEM.US,D,19850604,000000,7.80161,7.87184,7.7781,7.80161,273563.0426334829,0
+NEM.US,D,19850605,000000,7.82502,7.87184,7.73921,7.73921,38531.53473055264,0
+NEM.US,D,19850606,000000,7.71599,7.82502,7.69249,7.7781,82840.47382352132,0
+NEM.US,D,19850607,000000,7.76252,7.80161,7.76252,7.80161,25557.442379025517,0
+NEM.US,D,19850610,000000,7.76252,7.76252,7.71599,7.71599,36087.84464059966,0
+NEM.US,D,19850611,000000,7.69249,7.71599,7.66956,7.69249,22860.49337534969,0
+NEM.US,D,19850612,000000,7.66956,7.73921,7.6536,7.66956,81165.86386340082,0
+NEM.US,D,19850613,000000,7.66956,7.66956,7.47444,7.47444,53557.5411381537,0
+NEM.US,D,19850614,000000,7.56014,7.60697,7.49804,7.60697,58562.764241181285,0
+NEM.US,D,19850617,000000,7.56014,7.56014,7.49804,7.53713,13611.891330165694,0
+NEM.US,D,19850618,000000,7.53713,7.69249,7.52155,7.6536,64861.158368967626,0
+NEM.US,D,19850619,000000,7.6536,7.6536,7.56014,7.56014,29922.79908371087,0
+NEM.US,D,19850620,000000,7.52155,7.52155,7.38893,7.38893,25683.554980960773,0
+NEM.US,D,19850621,000000,7.3657,7.41272,7.25678,7.41272,56254.49014182951,0
+NEM.US,D,19850624,000000,7.45132,7.47444,7.41272,7.428,20679.365587785516,0
+NEM.US,D,19850625,000000,7.41272,7.45132,7.41272,7.428,21835.053202239393,0
+NEM.US,D,19850626,000000,7.428,7.47444,7.428,7.45132,5137.537964073718,0
+NEM.US,D,19850627,000000,7.428,7.428,7.30331,7.30331,36858.99219013578,0
+NEM.US,D,19850628,000000,7.30331,7.3657,7.30331,7.31907,29667.472750284367,0
+NEM.US,D,19850701,000000,7.28009,7.31907,7.20986,7.20986,8217.993322814049,0
+NEM.US,D,19850702,000000,7.23317,7.25678,7.18655,7.18655,48548.18319571878,0
+NEM.US,D,19850703,000000,7.23317,7.23317,7.06213,7.06213,89518.23946696575,0
+NEM.US,D,19850705,000000,7.03863,7.23317,7.03863,7.23317,87976.97807774381,0
+NEM.US,D,19850708,000000,7.18655,7.25678,7.10151,7.20986,34034.89687467338,0
+NEM.US,D,19850709,000000,7.25678,7.45132,7.25678,7.41272,44309.97280282102,0
+NEM.US,D,19850710,000000,7.41272,7.49804,7.41272,7.45132,27227.917499738705,0
+NEM.US,D,19850711,000000,7.45132,7.56014,7.45132,7.52155,56894.35654017074,0
+NEM.US,D,19850712,000000,7.52155,7.53713,7.45132,7.49804,43281.431500153725,0
+NEM.US,D,19850715,000000,7.47444,7.47444,7.41272,7.45132,87976.97807774381,0
+NEM.US,D,19850716,000000,7.47444,7.53713,7.34248,7.53713,197528.51447504392,0
+NEM.US,D,19850717,000000,7.7781,7.91072,7.7781,7.89525,239271.7857155337,0
+NEM.US,D,19850718,000000,7.84844,8.15268,7.80161,8.06648,126506.44538859684,0
+NEM.US,D,19850719,000000,8.06648,8.06648,8.00379,8.06648,95684.31873370588,0
+NEM.US,D,19850722,000000,8.04288,8.06648,8.00379,8.06648,93627.23612837227,0
+NEM.US,D,19850723,000000,8.06648,8.19843,8.04288,8.09008,114946.46811449295,0
+NEM.US,D,19850724,000000,8.11292,8.15268,7.80161,7.82502,47390.42816156125,0
+NEM.US,D,19850725,000000,7.87184,8.01995,7.87184,7.89525,25683.554980960773,0
+NEM.US,D,19850726,000000,7.95735,8.00379,7.91072,7.98058,21964.26693373064,0
+NEM.US,D,19850729,000000,8.11292,8.1371,7.95735,7.98058,73337.57915476417,0
+NEM.US,D,19850730,000000,7.95735,8.00379,7.76252,7.7781,58438.71905894968,0
+NEM.US,D,19850731,000000,7.7781,7.87184,7.7781,7.84844,76803.60828827144,0
+NEM.US,D,19850801,000000,7.84844,7.87184,7.7781,7.7781,17205.066775460567,0
+NEM.US,D,19850802,000000,7.76252,7.76252,7.63037,7.63037,29922.79908371087,0
+NEM.US,D,19850805,000000,7.66956,7.66956,7.63037,7.63037,9887.434733675107,0
+NEM.US,D,19850806,000000,7.66956,7.76252,7.66956,7.66956,48417.935754375205,0
+NEM.US,D,19850807,000000,7.66956,7.71599,7.66956,7.69249,33260.64819558126,0
+NEM.US,D,19850808,000000,7.73921,7.76252,7.69249,7.73921,17594.775389637973,0
+NEM.US,D,19850809,000000,7.73921,7.76252,7.69249,7.73921,38399.21986950641,0
+NEM.US,D,19850812,000000,7.73921,7.89525,7.73921,7.84844,29025.538932238476,0
+NEM.US,D,19850813,000000,7.87184,7.93385,7.84844,7.89525,21191.051964488834,0
+NEM.US,D,19850814,000000,7.89525,7.98058,7.89525,7.91072,21574.558319554253,0
+NEM.US,D,19850815,000000,7.95735,8.01995,7.95735,7.98058,36087.84464059966,0
+NEM.US,D,19850816,000000,8.01995,8.17559,8.01995,8.06648,21574.558319554253,0
+NEM.US,D,19850819,000000,8.15268,8.19843,8.09008,8.09008,31848.600537849554,0
+NEM.US,D,19850820,000000,8.00379,8.09008,7.93385,8.00379,78215.65594600316,0
+NEM.US,D,19850821,000000,7.98058,8.06648,7.98058,8.01995,26072.229885284825,0
+NEM.US,D,19850822,000000,8.09008,8.09008,7.98058,7.98058,34165.144316016966,0
+NEM.US,D,19850823,000000,7.98058,8.00379,7.91072,7.91072,43153.25147851581,0
+NEM.US,D,19850826,000000,7.87184,7.87184,7.76252,7.82502,8217.993322814049,0
+NEM.US,D,19850827,000000,7.89525,7.89525,7.84844,7.84844,27097.67005839512,0
+NEM.US,D,19850828,000000,7.82502,7.87184,7.7781,7.82502,59848.69929697672,0
+NEM.US,D,19850829,000000,7.87184,7.93385,7.84844,7.87184,45594.874148765135,0
+NEM.US,D,19850830,000000,7.91072,7.98058,7.84844,7.93385,48929.62213107954,0
+NEM.US,D,19850903,000000,7.95735,7.95735,7.89525,7.89525,14516.387450601398,0
+NEM.US,D,19850904,000000,7.89525,7.91072,7.87184,7.87184,19650.824285119223,0
+NEM.US,D,19850905,000000,7.87184,7.89525,7.82502,7.84844,71280.49654943058,0
+NEM.US,D,19850906,000000,7.89525,7.89525,7.82502,7.84844,14641.466342683307,0
+NEM.US,D,19850909,000000,7.82502,7.95735,7.80161,7.93385,54456.86870932974,0
+NEM.US,D,19850910,000000,8.00379,8.19843,8.00379,8.06648,75001.85201636537,0
+NEM.US,D,19850911,000000,8.01995,8.06648,7.98058,7.98058,170814.3507717031,0
+NEM.US,D,19850912,000000,8.00379,8.00379,7.89525,7.89525,22987.63968713728,0
+NEM.US,D,19850913,000000,7.91072,7.95735,7.91072,7.91072,84896.5227190036,0
+NEM.US,D,19850916,000000,7.91072,7.95735,7.89525,7.91072,8608.735646842268,0
+NEM.US,D,19850917,000000,7.89525,7.91072,7.63037,7.73921,35060.33704778368,0
+NEM.US,D,19850918,000000,7.73921,7.73921,7.23317,7.41272,57152.78400315323,0
+NEM.US,D,19850919,000000,7.3657,7.41272,7.23317,7.41272,63190.68324825443,0
+NEM.US,D,19850920,000000,7.49804,7.60697,7.34248,7.34248,65887.63225193025,0
+NEM.US,D,19850923,000000,7.45132,7.63037,7.45132,7.49804,91830.64840572483,0
+NEM.US,D,19850924,000000,7.52155,7.71599,7.52155,7.66956,66139.85745580077,0
+NEM.US,D,19850925,000000,7.66956,7.71599,7.6536,7.69249,29282.93268536864,0
+NEM.US,D,19850926,000000,7.66956,7.66956,7.53713,7.56014,45466.69412712622,0
+NEM.US,D,19850930,000000,7.53713,7.53713,7.38893,7.38893,45594.874148765135,0
+NEM.US,D,19851001,000000,7.38893,7.41272,7.3657,7.3657,78988.87091524496,0
+NEM.US,D,19851002,000000,7.41272,7.58384,7.41272,7.56014,99921.49541675231,0
+NEM.US,D,19851003,000000,7.63037,7.80161,7.56014,7.73921,200870.49842631453,0
+NEM.US,D,19851004,000000,7.7781,7.82502,7.69249,7.82502,37501.959718034006,0
+NEM.US,D,19851007,000000,7.87184,7.93385,7.84844,7.93385,62934.32320497661,0
+NEM.US,D,19851008,000000,7.91072,7.93385,7.84844,7.89525,27865.716478377282,0
+NEM.US,D,19851009,000000,7.93385,7.95735,7.89525,7.93385,26331.691058118646,0
+NEM.US,D,19851010,000000,7.91072,7.93385,7.82502,7.84844,33650.35680975664,0
+NEM.US,D,19851011,000000,7.84844,7.84844,7.66956,7.80161,45338.51410548732,0
+NEM.US,D,19851014,000000,7.80161,7.84844,7.76252,7.84844,92852.98744928015,0
+NEM.US,D,19851015,000000,7.95735,8.00379,7.89525,8.00379,15024.972697748724,0
+NEM.US,D,19851016,000000,8.00379,8.00379,7.89525,7.91072,15542.86133356403,0
+NEM.US,D,19851017,000000,7.87184,7.91072,7.82502,7.82502,37118.4533629696,0
+NEM.US,D,19851018,000000,7.82502,7.84844,7.80161,7.82502,25170.834894405118,0
+NEM.US,D,19851021,000000,7.80161,7.82502,7.80161,7.82502,9631.074690397383,0
+NEM.US,D,19851022,000000,7.80161,7.84844,7.80161,7.84844,64469.382335087575,0
+NEM.US,D,19851023,000000,7.82502,7.98058,7.82502,7.95735,95684.31873370588,0
+NEM.US,D,19851024,000000,7.93385,8.00379,7.93385,7.98058,33135.56930349733,0
+NEM.US,D,19851025,000000,7.98058,7.98058,7.91072,7.91072,15281.332741026552,0
+NEM.US,D,19851028,000000,7.89525,7.91072,7.87184,7.91072,25557.442379025517,0
+NEM.US,D,19851029,000000,7.87184,7.93385,7.84844,7.89525,20679.365587785516,0
+NEM.US,D,19851030,000000,7.91072,7.93385,7.89525,7.91072,24269.439903525406,0
+NEM.US,D,19851031,000000,7.91072,7.91072,7.80161,7.82502,38786.86106397813,0
+NEM.US,D,19851101,000000,7.84844,7.91072,7.7781,7.91072,22606.20075177552,0
+NEM.US,D,19851104,000000,7.89525,7.89525,7.7781,7.80161,26072.229885284825,0
+NEM.US,D,19851105,000000,7.80161,7.84844,7.71599,7.82502,162978.8300941122,0
+NEM.US,D,19851106,000000,7.87184,7.89525,7.82502,7.84844,31079.520408016073,0
+NEM.US,D,19851107,000000,7.82502,7.89525,7.73921,7.73921,47909.35050722788,0
+NEM.US,D,19851108,000000,7.73921,7.84844,7.69249,7.84844,36475.48583507138,0
+NEM.US,D,19851111,000000,7.80161,7.89525,7.71599,7.87184,58438.71905894968,0
+NEM.US,D,19851112,000000,7.91072,7.91072,7.80161,7.82502,47262.24813992233,0
+NEM.US,D,19851113,000000,7.84844,7.95735,7.84844,7.84844,42768.71141359807,0
+NEM.US,D,19851114,000000,7.89525,7.93385,7.84844,7.89525,47133.0344084321,0
+NEM.US,D,19851115,000000,7.84844,7.87184,7.80161,7.82502,35837.6868564328,0
+NEM.US,D,19851118,000000,7.87184,7.95735,7.84844,7.95735,57793.68411134679,0
+NEM.US,D,19851119,000000,7.84844,7.93385,7.84844,7.84844,27227.917499738705,0
+NEM.US,D,19851120,000000,7.84844,7.89525,7.80161,7.80161,53814.93489128285,0
+NEM.US,D,19851121,000000,7.82502,7.82502,7.66956,7.76252,21574.558319554253,0
+NEM.US,D,19851122,000000,7.82502,8.01995,7.80161,7.98058,146412.5960071365,0
+NEM.US,D,19851125,000000,8.11292,8.3297,7.93385,8.30591,152452.5626719383,0
+NEM.US,D,19851126,000000,8.35244,8.48682,8.30591,8.43921,153220.60909191743,0
+NEM.US,D,19851127,000000,8.41531,8.5733,8.41531,8.48682,64732.97834732871,0
+NEM.US,D,19851129,000000,8.43921,8.48682,8.39161,8.41531,77828.01475153143,0
+NEM.US,D,19851202,000000,8.39161,8.46204,8.30591,8.30591,109810.99757012987,0
+NEM.US,D,19851203,000000,8.3297,8.39161,8.22213,8.30591,35192.65190883092,0
+NEM.US,D,19851204,000000,8.28463,8.39161,8.28463,8.39161,24914.47485112729,0
+NEM.US,D,19851205,000000,8.39161,8.52647,8.36791,8.48682,38016.74722429332,0
+NEM.US,D,19851206,000000,8.43921,8.5495,8.3297,8.48682,38016.74722429332,0
+NEM.US,D,19851209,000000,8.28463,8.59563,8.24535,8.52647,110966.68518458273,0
+NEM.US,D,19851210,000000,8.52647,8.5733,8.35244,8.36791,67047.45470579246,0
+NEM.US,D,19851211,000000,8.3297,8.3297,8.26103,8.3297,28001.1324689795,0
+NEM.US,D,19851212,000000,8.28463,8.28463,8.01995,8.01995,45594.874148765135,0
+NEM.US,D,19851213,000000,8.15268,8.24535,8.00379,8.15268,40713.696227970155,0
+NEM.US,D,19851216,000000,8.22213,8.3297,8.09008,8.28463,49444.40963733885,0
+NEM.US,D,19851217,000000,8.3297,8.36791,8.24535,8.24535,38399.21986950641,0
+NEM.US,D,19851218,000000,8.19843,8.30591,8.19843,8.30591,26459.87107975756,0
+NEM.US,D,19851219,000000,8.26103,8.30591,8.19843,8.19843,114821.38922241508,0
+NEM.US,D,19851220,000000,8.24535,8.28463,8.19843,8.28463,83998.22885767886,0
+NEM.US,D,19851223,000000,8.24535,8.24535,8.09008,8.09008,76931.78830991138,0
+NEM.US,D,19851224,000000,8.1371,8.1371,8.09008,8.09008,91445.07463095678,0
+NEM.US,D,19851226,000000,8.09008,8.11292,8.01995,8.04288,29414.213836562532,0
+NEM.US,D,19851227,000000,8.00379,8.1371,8.00379,8.09008,27744.772425701674,0
+NEM.US,D,19851230,000000,8.11292,8.11292,7.93385,8.04288,26583.916261988143,0
+NEM.US,D,19851231,000000,8.06648,8.26103,8.06648,8.26103,69870.51631140252,0
+NEM.US,D,19860102,000000,8.22213,8.26103,8.19843,8.22213,148599.92605381267,0
+NEM.US,D,19860103,000000,8.22213,8.30591,8.22213,8.30591,46106.56052546947,0
+NEM.US,D,19860106,000000,8.30591,8.30591,8.26103,8.28463,49960.23085345049,0
+NEM.US,D,19860107,000000,8.28463,8.3297,8.24535,8.30591,30052.01281520111,0
+NEM.US,D,19860108,000000,8.35244,8.35244,8.26103,8.30591,52018.34716863541,0
+NEM.US,D,19860109,000000,8.30591,8.61141,8.30591,8.5495,80269.63742178075,0
+NEM.US,D,19860110,000000,8.68299,8.77084,8.63511,8.68299,112120.30537933903,0
+NEM.US,D,19860113,000000,8.70689,8.85316,8.5495,8.79086,73592.90548818966,0
+NEM.US,D,19860114,000000,8.8133,8.8133,8.73253,8.73253,52656.14614727297,0
+NEM.US,D,19860115,000000,8.85316,9.03087,8.85316,9.03087,149499.25362498974,0
+NEM.US,D,19860116,000000,9.29662,9.44463,9.20471,9.27339,168373.7618113162,0
+NEM.US,D,19860117,000000,9.24922,9.24922,9.1159,9.13853,104801.63962769293,0
+NEM.US,D,19860120,000000,9.1159,9.16253,9.07692,9.1159,44309.97280282102,0
+NEM.US,D,19860121,000000,9.1159,9.13853,9.07692,9.09405,133438.50365561745,0
+NEM.US,D,19860122,000000,9.05322,9.09405,8.94806,8.94806,35837.6868564328,0
+NEM.US,D,19860123,000000,8.89951,8.89951,8.70689,8.70689,57410.1777562834,0
+NEM.US,D,19860124,000000,8.77084,8.89951,8.74695,8.89951,37764.52202042382,0
+NEM.US,D,19860127,000000,9.03087,9.05322,8.96209,9.03087,121627.33488749946,0
+NEM.US,D,19860128,000000,9.03087,9.07692,8.9857,9.07692,18879.676735581077,0
+NEM.US,D,19860129,000000,9.07692,9.18846,9.03087,9.18846,128820.92174705757,0
+NEM.US,D,19860130,000000,9.18846,9.22599,9.07692,9.07692,73973.31071369807,0
+NEM.US,D,19860131,000000,9.03087,9.05322,8.77084,8.89951,56765.1428086805,0
+NEM.US,D,19860203,000000,8.92388,8.92388,8.59563,8.59563,41865.2490030147,0
+NEM.US,D,19860204,000000,8.41531,8.50277,8.3297,8.41531,130227.80085552455,0
+NEM.US,D,19860205,000000,8.35244,8.41531,8.35244,8.41531,32364.421753960192,0
+NEM.US,D,19860206,000000,8.36791,8.46204,8.36791,8.36791,92083.90731944668,0
+NEM.US,D,19860207,000000,8.36791,8.41531,8.35244,8.39161,59978.94673832031,0
+NEM.US,D,19860210,000000,8.46204,8.48682,8.41531,8.41531,120596.72616513455,0
+NEM.US,D,19860211,000000,8.41531,8.41531,8.28463,8.28463,73461.62433699475,0
+NEM.US,D,19860212,000000,8.3297,8.43921,8.3297,8.43921,106602.36218975375,0
+NEM.US,D,19860213,000000,8.46204,8.50277,8.36791,8.36791,71280.49654943058,0
+NEM.US,D,19860214,000000,8.3297,8.3297,8.24535,8.3297,103262.4456581797,0
+NEM.US,D,19860218,000000,8.36791,8.46204,8.35244,8.41531,48033.395689459474,0
+NEM.US,D,19860219,000000,8.43921,8.52647,8.39161,8.41531,134209.65120515157,0
+NEM.US,D,19860220,000000,8.36791,8.46204,8.36791,8.46204,51116.952177755695,0
+NEM.US,D,19860221,000000,8.46204,8.52647,8.36791,8.43921,24020.315829210886,0
+NEM.US,D,19860224,000000,8.39161,8.50277,8.36791,8.48682,60873.105760235696,0
+NEM.US,D,19860225,000000,8.48682,8.5733,8.48682,8.5733,65243.631014180704,0
+NEM.US,D,19860226,000000,8.52647,8.5495,8.39161,8.39161,68068.76003949443,0
+NEM.US,D,19860227,000000,8.43921,8.43921,8.36791,8.41531,38142.859826228574,0
+NEM.US,D,19860228,000000,8.41531,8.52647,8.39161,8.50277,76417.00080365206,0
+NEM.US,D,19860303,000000,8.52647,8.52647,8.35244,8.39161,117001.48330012287,0
+NEM.US,D,19860304,000000,8.35244,8.41531,8.24535,8.41531,176980.43003845128,0
+NEM.US,D,19860305,000000,8.36791,8.43921,8.30591,8.39161,211656.2270213192,0
+NEM.US,D,19860306,000000,8.36791,8.41531,8.3297,8.36791,66654.64496206008,0
+NEM.US,D,19860307,000000,8.3297,8.48682,8.30591,8.48682,75778.16811516116,0
+NEM.US,D,19860310,000000,8.48682,8.65843,8.39161,8.5733,71660.90177493799,0
+NEM.US,D,19860311,000000,8.61141,8.8133,8.61141,8.77084,77958.262192874,0
+NEM.US,D,19860312,000000,8.77084,8.92388,8.77084,8.87435,57667.57150941254,0
+NEM.US,D,19860313,000000,8.87435,8.94806,8.85316,8.89951,20937.793050767,0
+NEM.US,D,19860314,000000,8.85316,9.09405,8.85316,9.09405,55865.815237504445,0
+NEM.US,D,19860317,000000,9.07692,9.07692,8.94806,8.94806,50606.29951090471,0
+NEM.US,D,19860318,000000,8.9857,9.1159,8.89951,8.9857,111996.26019709934,0
+NEM.US,D,19860319,000000,8.9857,9.00824,8.87435,8.92388,19905.116908693395,0
+NEM.US,D,19860320,000000,8.87435,8.92388,8.85316,8.92388,117388.09078475845,0
+NEM.US,D,19860321,000000,8.89951,9.00824,8.87435,8.92388,126377.23165710559,0
+NEM.US,D,19860324,000000,8.87435,8.89951,8.73253,8.8133,96201.17365966883,0
+NEM.US,D,19860325,000000,8.8133,9.00824,8.8133,8.96209,142688.1394106437,0
+NEM.US,D,19860326,000000,8.96209,8.96209,8.85316,8.94806,93501.12352643702,0
+NEM.US,D,19860327,000000,8.89951,8.94806,8.85316,8.92388,188026.65351613506,0
+NEM.US,D,19860331,000000,8.77084,8.77084,8.65843,8.68299,68452.26639455985,0
+NEM.US,D,19860401,000000,8.63511,8.63511,8.22213,8.36791,97865.44652127005,0
+NEM.US,D,19860402,000000,8.41531,8.46204,8.3297,8.41531,95296.67753923313,0
+NEM.US,D,19860403,000000,8.43921,8.43921,7.89525,8.00379,38273.10726757115,0
+NEM.US,D,19860404,000000,8.04288,8.11292,7.80161,7.84844,63056.30096750455,0
+NEM.US,D,19860407,000000,7.84844,7.98058,7.80161,7.93385,72566.43160522601,0
+NEM.US,D,19860408,000000,7.93385,7.95735,7.84844,7.87184,119701.53343336076,0
+NEM.US,D,19860409,000000,7.91072,8.1371,7.91072,8.1371,265855.7019775148,0
+NEM.US,D,19860410,000000,8.19843,8.28463,8.11292,8.24535,31848.600537849554,0
+NEM.US,D,19860411,000000,8.24535,8.3297,8.1371,8.24535,51373.31222103353,0
+NEM.US,D,19860414,000000,8.19843,8.26103,8.15268,8.24535,29282.93268536864,0
+NEM.US,D,19860415,000000,8.24535,8.30591,8.19843,8.22213,46493.168010088855,0
+NEM.US,D,19860416,000000,8.24535,8.24535,8.09008,8.22213,52398.75239414382,0
+NEM.US,D,19860417,000000,8.15268,8.19843,8.1371,8.19843,22860.49337534969,0
+NEM.US,D,19860418,000000,8.19843,8.19843,8.06648,8.15268,496009.1330892101,0
+NEM.US,D,19860421,000000,8.11292,8.11292,7.98058,7.98058,81682.71878936377,0
+NEM.US,D,19860422,000000,7.95735,7.95735,7.80161,7.87184,120343.4672514036,0
+NEM.US,D,19860423,000000,7.82502,7.87184,7.80161,7.82502,92344.40220213283,0
+NEM.US,D,19860424,000000,7.7781,7.89525,7.73921,7.80161,62288.25454752238,0
+NEM.US,D,19860425,000000,7.7781,7.87184,7.76252,7.87184,52018.34716863541,0
+NEM.US,D,19860428,000000,7.87184,7.89525,7.82502,7.89525,28001.1324689795,0
+NEM.US,D,19860429,000000,7.84844,7.93385,7.82502,7.84844,14641.466342683307,0
+NEM.US,D,19860430,000000,7.84844,7.87184,7.56014,7.60697,28762.976629849676,0
+NEM.US,D,19860501,000000,7.56014,7.6536,7.28009,7.34248,55097.76881752432,0
+NEM.US,D,19860502,000000,7.38893,7.58384,7.34248,7.428,50988.772156116785,0
+NEM.US,D,19860505,000000,7.47444,7.52155,7.45132,7.47444,21320.26569598008,0
+NEM.US,D,19860506,000000,7.45132,7.47444,7.428,7.45132,67555.00624308745,0
+NEM.US,D,19860507,000000,7.47444,7.47444,7.18655,7.428,100949.00300956628,0
+NEM.US,D,19860508,000000,7.53713,7.53713,7.49804,7.53713,42124.710175849534,0
+NEM.US,D,19860509,000000,7.53713,7.71599,7.47444,7.71599,39558.00861351628,0
+NEM.US,D,19860512,000000,7.66956,8.06648,7.66956,8.04288,391982.7758504545,0
+NEM.US,D,19860513,000000,8.06648,8.3297,8.04288,8.1371,242353.27478412524,0
+NEM.US,D,19860514,000000,8.09008,8.11292,7.95735,8.11292,137938.24264103753,0
+NEM.US,D,19860515,000000,8.15268,8.22213,7.98058,8.01995,82323.61889755835,0
+NEM.US,D,19860516,000000,8.00379,8.04288,7.84844,8.04288,69606.92029916139,0
+NEM.US,D,19860519,000000,8.06648,8.15268,8.04288,8.06648,295396.02841600956,0
+NEM.US,D,19860520,000000,8.15268,8.24535,8.01995,8.15268,50087.37716523606,0
+NEM.US,D,19860521,000000,8.15268,8.26103,8.09008,8.24535,118671.95842084417,0
+NEM.US,D,19860522,000000,8.24535,8.28463,8.17559,8.26103,55741.77005527386,0
+NEM.US,D,19860523,000000,8.26103,8.30591,8.22213,8.26103,6809.046794638537,0
+NEM.US,D,19860527,000000,8.22213,8.28463,8.17559,8.24535,25428.228647534266,0
+NEM.US,D,19860528,000000,8.28463,8.77084,8.28463,8.73253,93116.5834615213,0
+NEM.US,D,19860529,000000,8.68299,8.68299,8.50277,8.61141,68452.26639455985,0
+NEM.US,D,19860530,000000,8.59563,8.73253,8.59563,8.73253,101846.26316103766,0
+NEM.US,D,19860602,000000,8.68299,8.68299,8.48682,8.50277,47262.24813992233,0
+NEM.US,D,19860603,000000,8.43921,8.52647,8.41531,8.50277,64732.97834732871,0
+NEM.US,D,19860604,000000,8.5495,8.5733,8.41531,8.50277,83223.98017858675,0
+NEM.US,D,19860605,000000,8.50277,8.85316,8.48682,8.83749,201638.54484629366,0
+NEM.US,D,19860606,000000,8.79086,9.09405,8.74695,9.09405,106088.60839335386,0
+NEM.US,D,19860609,000000,9.20471,9.20471,8.8133,9.07692,154506.54414771995,0
+NEM.US,D,19860610,000000,9.13853,9.13853,9.03087,9.07692,99406.707910493,0
+NEM.US,D,19860611,000000,9.07692,9.40592,9.07692,9.20471,155280.79282680905,0
+NEM.US,D,19860612,000000,9.24922,9.24922,9.05322,9.07692,121880.5938012304,0
+NEM.US,D,19860613,000000,9.1159,9.13853,9.05322,9.05322,60873.105760235696,0
+NEM.US,D,19860616,000000,9.00824,9.00824,8.68299,8.74695,155918.5918054486,0
+NEM.US,D,19860617,000000,8.73253,8.73253,8.41531,8.41531,255325.2997159477,0
+NEM.US,D,19860618,000000,8.35244,8.39161,8.17559,8.28463,143332.14064839322,0
+NEM.US,D,19860619,000000,8.24535,8.24535,8.01995,8.01995,131513.7359113271,0
+NEM.US,D,19860620,000000,8.06648,8.09008,8.01995,8.09008,136399.0486715243,0
+NEM.US,D,19860623,000000,8.11292,8.17559,8.04288,8.04288,43796.219006414045,0
+NEM.US,D,19860624,000000,8.06648,8.1371,7.98058,8.09008,80015.34479820759,0
+NEM.US,D,19860625,000000,8.15268,8.36791,8.11292,8.1371,70381.16897825453,0
+NEM.US,D,19860626,000000,8.09008,8.1371,8.01995,8.01995,26840.276305265972,0
+NEM.US,D,19860627,000000,8.06648,8.15268,8.04288,8.15268,33005.32186215476,0
+NEM.US,D,19860630,000000,8.17559,8.22213,8.1371,8.22213,36347.30581343246,0
+NEM.US,D,19860701,000000,8.22213,8.22213,8.15268,8.19843,40840.84253975572,0
+NEM.US,D,19860702,000000,8.22213,8.22213,8.11292,8.15268,92852.98744928015,0
+NEM.US,D,19860703,000000,8.17559,8.17559,8.09008,8.11292,36216.024662237556,0
+NEM.US,D,19860707,000000,8.11292,8.11292,7.66956,7.7781,113918.96052168304,0
+NEM.US,D,19860708,000000,7.76252,8.22213,7.71599,8.22213,89518.23946696575,0
+NEM.US,D,19860709,000000,8.17559,8.26103,8.15268,8.22213,38659.71475219155,0
+NEM.US,D,19860710,000000,8.22213,8.22213,8.11292,8.22213,40459.403604394975,0
+NEM.US,D,19860711,000000,8.22213,8.22213,7.98058,8.06648,44182.826491033426,0
+NEM.US,D,19860714,000000,8.01995,8.01995,7.95735,7.95735,35192.65190883092,0
+NEM.US,D,19860715,000000,7.93385,7.93385,7.80161,7.84844,72566.43160522601,0
+NEM.US,D,19860716,000000,7.82502,7.89525,7.7781,7.82502,23247.10085997009,0
+NEM.US,D,19860717,000000,7.7781,7.80161,7.73921,7.7781,19393.430531990074,0
+NEM.US,D,19860718,000000,7.76252,7.89525,7.66956,7.80161,64345.33715285597,0
+NEM.US,D,19860721,000000,7.76252,7.76252,7.53713,7.58384,52018.34716863541,0
+NEM.US,D,19860722,000000,7.58384,7.6536,7.58384,7.60697,62546.68201050488,0
+NEM.US,D,19860723,000000,7.58384,7.66956,7.47444,7.58384,96451.33144383569,0
+NEM.US,D,19860724,000000,7.58384,7.63037,7.49804,7.49804,40070.72870007092,0
+NEM.US,D,19860725,000000,7.52155,7.60697,7.52155,7.60697,38399.21986950641,0
+NEM.US,D,19860728,000000,7.66956,7.91072,7.6536,7.91072,76417.00080365206,0
+NEM.US,D,19860729,000000,7.82502,7.84844,7.69249,7.69249,96069.89250847393,0
+NEM.US,D,19860730,000000,7.69249,7.71599,7.63037,7.66956,53683.65374008895,0
+NEM.US,D,19860731,000000,7.87184,8.01995,7.84844,8.00379,75261.31318919818,0
+NEM.US,D,19860801,000000,8.00379,8.17559,7.95735,8.15268,315048.9201208385,0
+NEM.US,D,19860804,000000,8.11292,8.15268,8.06648,8.06648,285251.1999292095,0
+NEM.US,D,19860805,000000,8.06648,8.11292,8.04288,8.09008,101333.54307448605,0
+NEM.US,D,19860806,000000,8.06648,8.68299,8.06648,8.59563,385300.8753675998,0
+NEM.US,D,19860807,000000,8.63511,8.89951,8.61141,8.79086,168887.5156077161,0
+NEM.US,D,19860808,000000,8.83749,9.07692,8.8133,8.96209,113282.19525290186,0
+NEM.US,D,19860811,000000,9.29662,9.60037,9.13853,9.57715,362698.8094552254,0
+NEM.US,D,19860812,000000,9.57715,9.57715,9.16253,9.38175,111869.11388531477,0
+NEM.US,D,19860813,000000,9.42915,9.44463,9.03087,9.1159,89386.95831577085,0
+NEM.US,D,19860814,000000,9.16253,9.16253,9.07692,9.16253,99663.06795377082,0
+NEM.US,D,19860815,000000,9.16253,9.16253,9.09405,9.1159,52780.191329504574,0
+NEM.US,D,19860818,000000,8.85316,8.85316,8.65843,8.73253,150140.15373317417,0
+NEM.US,D,19860819,000000,8.63511,8.85316,8.50277,8.85316,267268.7833451018,0
+NEM.US,D,19860820,000000,8.94806,8.96209,8.8133,8.94806,52780.191329504574,0
+NEM.US,D,19860821,000000,8.94806,9.07692,8.89951,9.03087,48677.39692720902,0
+NEM.US,D,19860822,000000,9.03087,9.1159,8.77084,8.83749,63580.39186243082,0
+NEM.US,D,19860825,000000,8.83749,8.96209,8.77084,8.89951,73081.21911148533,0
+NEM.US,D,19860826,000000,8.89951,9.13853,8.89951,9.1159,100050.70914824255,0
+NEM.US,D,19860827,000000,9.07692,9.29662,9.07692,9.29662,75899.11216783675,0
+NEM.US,D,19860828,000000,9.46881,9.62359,9.38175,9.49299,168763.47042549663,0
+NEM.US,D,19860829,000000,9.51524,9.56072,9.29662,9.42915,71280.49654943058,0
+NEM.US,D,19860902,000000,9.46881,9.79675,9.42915,9.70485,273174.36772915075,0
+NEM.US,D,19860903,000000,9.81898,9.99693,9.73097,9.99693,343817.06529994076,0
+NEM.US,D,19860904,000000,10.0386,10.1547,9.94959,10.1305,349849.7959957944,0
+NEM.US,D,19860905,000000,10.3859,10.5175,10.3472,10.4555,357300.7766084766,0
+NEM.US,D,19860908,000000,10.3017,10.3472,10.2389,10.3017,138577.07532953552,0
+NEM.US,D,19860909,000000,10.2157,10.2157,10.0841,10.1692,151037.41388465467,0
+NEM.US,D,19860910,000000,10.2775,10.4787,10.1934,10.2775,273688.12152556074,0
+NEM.US,D,19860911,000000,10.1692,10.1692,9.56072,9.91184,185715.27828721917,0
+NEM.US,D,19860912,000000,10.0841,10.1692,9.92933,10.0619,136141.65491840022,0
+NEM.US,D,19860915,000000,10.0841,10.1547,9.73097,10.1547,115720.71679359215,0
+NEM.US,D,19860916,000000,10.1547,10.2621,10.0841,10.2389,216667.65238346285,0
+NEM.US,D,19860917,000000,10.2775,10.3859,10.2621,10.3472,164778.51894630454,0
+NEM.US,D,19860918,000000,10.3017,10.5417,10.2621,10.5175,391463.8535047828,0
+NEM.US,D,19860919,000000,10.6723,10.9614,10.6723,10.9392,258662.11511796678,0
+NEM.US,D,19860922,000000,11.0031,11.0031,10.6297,10.7622,162209.7499642747,0
+NEM.US,D,19860923,000000,10.6297,10.6297,10.4787,10.5649,88233.33812102165,0
+NEM.US,D,19860924,000000,10.6297,10.6297,10.4787,10.5649,94528.631119253,0
+NEM.US,D,19860925,000000,10.5649,10.5649,10.502,10.5417,101974.44318268061,0
+NEM.US,D,19860926,000000,10.502,10.5649,10.4787,10.5175,86050.1429137528,0
+NEM.US,D,19860929,000000,10.5175,10.5175,10.0619,10.1692,147440.10359994642,0
+NEM.US,D,19860930,000000,10.2621,10.4787,10.2621,10.4787,178137.15136275243,0
+NEM.US,D,19861001,000000,10.502,10.5649,10.4787,10.5175,122781.98879210402,0
+NEM.US,D,19861002,000000,10.5881,10.9392,10.5881,10.8695,298092.9774196924,0
+NEM.US,D,19861003,000000,10.8532,10.8695,10.7216,10.8532,171198.89083662184,0
+NEM.US,D,19861006,000000,10.83,10.8695,10.8067,10.83,91830.64840572483,0
+NEM.US,D,19861007,000000,10.7844,10.7844,10.6975,10.7622,121756.5486189907,0
+NEM.US,D,19861008,000000,10.6975,10.9392,10.6975,10.8695,109036.74889104078,0
+NEM.US,D,19861009,000000,10.83,10.8937,10.6975,10.6975,88493.83300370678,0
+NEM.US,D,19861010,000000,10.7216,10.8067,10.6723,10.7844,68068.76003949443,0
+NEM.US,D,19861013,000000,10.7622,10.8937,10.7622,10.8937,84252.52148125302,0
+NEM.US,D,19861014,000000,10.8937,10.8937,10.8067,10.8695,172359.74700033639,0
+NEM.US,D,19861015,000000,10.83,10.8937,10.8067,10.8532,109297.24377372998,0
+NEM.US,D,19861016,000000,10.916,10.9392,10.8695,10.9392,51246.16590924593,0
+NEM.US,D,19861017,000000,10.8695,10.8695,10.5881,10.6297,89518.23946696575,0
+NEM.US,D,19861020,000000,10.6297,10.6723,10.5417,10.5881,57921.86413298672,0
+NEM.US,D,19861021,000000,10.6133,10.6133,10.4333,10.4787,47133.0344084321,0
+NEM.US,D,19861022,000000,10.5175,10.7844,10.5175,10.7844,197148.1092495284,0
+NEM.US,D,19861023,000000,10.7844,10.7844,10.6723,10.6723,76161.67447022656,0
+NEM.US,D,19861024,000000,10.5417,10.5417,10.3704,10.3704,71660.90177493799,0
+NEM.US,D,19861027,000000,10.3859,10.4555,10.3704,10.4102,45080.08664250583,0
+NEM.US,D,19861028,000000,10.4787,10.649,10.4787,10.6133,78089.54334406891,0
+NEM.US,D,19861029,000000,10.3859,10.4555,10.3704,10.3704,73850.2992413188,0
+NEM.US,D,19861030,000000,10.3704,10.4787,10.3017,10.4787,155785.2432345541,0
+NEM.US,D,19861031,000000,10.3017,10.502,10.2621,10.4555,68452.26639455985,0
+NEM.US,D,19861103,000000,10.5649,11.1115,10.5417,11.096,97093.26526188158,0
+NEM.US,D,19861104,000000,11.0485,11.0485,10.83,10.83,92083.90731944668,0
+NEM.US,D,19861105,000000,10.8532,10.9614,10.8067,10.9392,103262.4456581797,0
+NEM.US,D,19861106,000000,10.9875,10.9875,10.83,10.9392,37630.13973967292,0
+NEM.US,D,19861107,000000,10.916,10.9614,10.8937,10.916,110327.85249609486,0
+NEM.US,D,19861110,000000,10.9614,10.9614,10.8695,10.9392,102493.36552834218,0
+NEM.US,D,19861111,000000,10.9614,10.9875,10.8695,10.9392,171841.8583645231,0
+NEM.US,D,19861112,000000,10.916,10.9614,10.8937,10.9614,79374.44469001303,0
+NEM.US,D,19861113,000000,10.9614,10.9614,10.7216,10.7844,105184.11227290501,0
+NEM.US,D,19861114,000000,10.7448,10.7622,10.4102,10.4102,79757.95104507744,0
+NEM.US,D,19861117,000000,10.325,10.4555,10.325,10.3472,195344.28555792273,0
+NEM.US,D,19861118,000000,10.3472,10.3472,10.0386,10.0841,265083.52071812225,0
+NEM.US,D,19861119,000000,10.1547,10.2389,10.0211,10.1547,226942.72831160238,0
+NEM.US,D,19861120,000000,10.1692,10.2775,10.1547,10.2621,43408.57781194131,0
+NEM.US,D,19861121,000000,10.2621,10.2621,10.0841,10.1305,236832.23046497488,0
+NEM.US,D,19861124,000000,10.1305,10.3017,10.0841,10.3017,219749.1414520544,0
+NEM.US,D,19861125,000000,10.2621,10.4555,10.2621,10.4555,37374.813406247435,0
+NEM.US,D,19861126,000000,10.4555,10.5175,10.4333,10.4787,205236.8888408502,0
+NEM.US,D,19861128,000000,10.6133,10.6297,10.5649,10.5881,111349.15782980493,0
+NEM.US,D,19861201,000000,10.5881,10.6133,10.4555,10.4555,96201.17365966883,0
+NEM.US,D,19861202,000000,10.502,10.83,10.4787,10.7622,246720.69890851932,0
+NEM.US,D,19861203,000000,10.7622,10.7844,10.6297,10.649,190725.6699395145,0
+NEM.US,D,19861204,000000,10.7448,10.7448,10.6297,10.6975,46493.168010088855,0
+NEM.US,D,19861205,000000,10.649,10.7622,10.649,10.7216,380807.3386412795,0
+NEM.US,D,19861208,000000,10.649,10.6975,10.5417,10.6297,106728.47479167991,0
+NEM.US,D,19861209,000000,10.6975,10.6975,10.502,10.502,75393.62805024441,0
+NEM.US,D,19861210,000000,10.5417,10.6297,10.4787,10.5649,91056.39972663172,0
+NEM.US,D,19861211,000000,10.5649,10.5649,10.4333,10.4555,52018.34716863541,0
+NEM.US,D,19861212,000000,10.4787,10.5175,10.4333,10.5175,27227.917499738705,0
+NEM.US,D,19861215,000000,10.5417,10.5417,10.3859,10.502,132158.77085892492,0
+NEM.US,D,19861216,000000,10.4555,10.5175,10.3859,10.4333,60873.105760235696,0
+NEM.US,D,19861217,000000,10.4333,10.4787,10.3859,10.4102,25170.834894405118,0
+NEM.US,D,19861218,000000,10.4102,10.4333,10.3017,10.3704,54712.19504275524,0
+NEM.US,D,19861219,000000,10.3017,10.6133,10.3017,10.5649,172099.25211765734,0
+NEM.US,D,19861222,000000,10.6133,10.6133,10.502,10.5417,288972.55539614736,0
+NEM.US,D,19861223,000000,10.502,10.5175,10.4333,10.4333,36858.99219013578,0
+NEM.US,D,19861224,000000,10.4555,10.5881,10.4555,10.5881,48929.62213107954,0
+NEM.US,D,19861226,000000,10.6133,10.6133,10.5649,10.5881,5522.078028990257,0
+NEM.US,D,19861229,000000,10.5649,10.6133,10.502,10.5175,36730.81216849788,0
+NEM.US,D,19861230,000000,10.5417,10.5417,10.4555,10.4787,24150.563270554467,0
+NEM.US,D,19861231,000000,10.4333,10.7844,10.4333,10.7844,120596.72616513455,0
+NEM.US,D,19870102,000000,10.8532,10.8695,10.7622,10.7844,63444.975871828596,0
+NEM.US,D,19870105,000000,10.8532,11.2033,10.7844,11.1588,172230.53326885524,0
+NEM.US,D,19870106,000000,11.2033,11.3358,11.2033,11.3358,294238.27338186005,0
+NEM.US,D,19870107,000000,11.2662,11.3358,11.1801,11.3358,102231.8369358047,0
+NEM.US,D,19870108,000000,11.3765,11.5101,11.3533,11.4849,204594.95502280735,0
+NEM.US,D,19870109,000000,11.1801,11.2033,11.0485,11.0708,348827.45695223607,0
+NEM.US,D,19870112,000000,11.1337,11.2033,11.1337,11.1588,116745.12325685719,0
+NEM.US,D,19870113,000000,11.2033,11.2905,11.1801,11.2662,172746.35448495173,0
+NEM.US,D,19870114,000000,11.3765,11.6396,11.3765,11.6155,202158.50090181362,0
+NEM.US,D,19870115,000000,11.6155,11.7257,11.5555,11.6871,270092.8786605592,0
+NEM.US,D,19870116,000000,11.6871,11.749,11.5778,11.6155,123165.49514716439,0
+NEM.US,D,19870119,000000,11.9046,12.0362,11.8592,12.015,205753.7437668152,0
+NEM.US,D,19870120,000000,12.0518,12.1243,11.834,11.9046,345484.439291107,0
+NEM.US,D,19870121,000000,11.5778,11.7257,11.5778,11.5778,194706.48657928314,0
+NEM.US,D,19870122,000000,11.6155,11.9279,11.6155,11.8824,70640.63015108733,0
+NEM.US,D,19870123,000000,12.015,12.2316,11.9279,12.015,326862.15630865307,0
+NEM.US,D,19870126,000000,11.8824,12.0518,11.8824,12.015,79237.99498955847,0
+NEM.US,D,19870127,000000,11.9898,12.3168,11.9898,12.2568,343943.177901877,0
+NEM.US,D,19870128,000000,12.3642,12.5809,12.3642,12.4281,319802.9517298479,0
+NEM.US,D,19870129,000000,12.4977,12.4977,12.3168,12.3401,88747.09191742862,0
+NEM.US,D,19870130,000000,12.2791,12.2926,12.2084,12.2568,240812.0133948952,0
+NEM.US,D,19870202,000000,12.2316,12.2568,12.1843,12.2084,99790.2142655574,0
+NEM.US,D,19870203,000000,12.1688,12.2791,12.0991,12.2084,164523.19261288713,0
+NEM.US,D,19870204,000000,12.2084,12.5364,12.1688,12.4977,226170.54705222,0
+NEM.US,D,19870205,000000,12.6284,12.845,12.5809,12.845,214994.07613319668,0
+NEM.US,D,19870206,000000,12.7772,12.9107,12.7772,12.8004,101076.14932135385,0
+NEM.US,D,19870209,000000,12.6689,12.8004,12.6439,12.7628,295783.6696104934,0
+NEM.US,D,19870210,000000,12.6689,12.845,12.6689,12.845,93757.48356971586,0
+NEM.US,D,19870211,000000,12.845,13.3529,12.845,13.1129,243383.88350649012,0
+NEM.US,D,19870212,000000,13.5019,13.7883,13.439,13.4632,386202.2703584835,0
+NEM.US,D,19870213,000000,13.2822,13.3945,13.258,13.3307,218077.63262148484,0
+NEM.US,D,19870217,000000,13.3529,13.3684,13.2349,13.3529,96201.17365966883,0
+NEM.US,D,19870218,000000,13.199,13.3307,13.1507,13.1507,262772.1454892266,0
+NEM.US,D,19870219,000000,13.1507,13.5695,13.1285,13.5695,90288.35330665056,0
+NEM.US,D,19870220,000000,13.5928,14.0793,13.5928,13.969,123682.35007312938,0
+NEM.US,D,19870223,000000,13.8752,14.029,13.8608,13.9855,169017.76304906578,0
+NEM.US,D,19870224,000000,13.9855,14.1383,13.9236,14.1383,87459.08944192852,0
+NEM.US,D,19870225,000000,14.1171,14.3395,14.1016,14.1877,251085.02190333817,0
+NEM.US,D,19870226,000000,14.1877,14.6473,14.1383,14.5593,119957.89347663656,0
+NEM.US,D,19870227,000000,14.6056,14.8658,14.2487,14.4286,119055.46477590452,0
+NEM.US,D,19870302,000000,14.3813,14.477,14.2941,14.3154,106602.36218975375,0
+NEM.US,D,19870303,000000,14.3647,14.3813,14.1635,14.271,97227.64754263147,0
+NEM.US,D,19870304,000000,14.3395,14.6473,14.2322,14.6231,144872.36832776488,0
+NEM.US,D,19870305,000000,14.6231,15.1126,14.6231,14.7565,172230.53326885524,0
+NEM.US,D,19870306,000000,14.6231,14.7391,14.5341,14.6714,79757.95104507744,0
+NEM.US,D,19870309,000000,14.6947,14.6947,14.4286,14.4925,88617.87818593839,0
+NEM.US,D,19870310,000000,14.4925,14.8484,14.3395,14.8253,116872.26956864176,0
+NEM.US,D,19870311,000000,15.2228,15.2596,14.9955,14.9955,268941.32588550955,0
+NEM.US,D,19870312,000000,15.128,15.4627,15.041,15.4627,277803.32044607215,0
+NEM.US,D,19870313,000000,15.5721,16.2724,15.5721,15.9252,373869.07811514894,0
+NEM.US,D,19870316,000000,15.8759,15.8759,15.3689,15.5479,191364.5026280024,0
+NEM.US,D,19870317,000000,15.4182,15.4182,14.9955,15.041,245947.48393926842,0
+NEM.US,D,19870318,000000,15.1764,15.2596,14.8011,14.9801,199712.74339216508,0
+NEM.US,D,19870319,000000,14.9801,15.0662,14.9123,14.9346,108269.73618090995,0
+NEM.US,D,19870320,000000,14.8872,15.0662,14.8658,14.9801,322111.22582919867,0
+NEM.US,D,19870323,000000,14.7779,15.1764,14.7391,15.1764,167217.04048700494,0
+NEM.US,D,19870324,000000,15.1513,15.3921,15.0864,15.3921,586554.8801489847,0
+NEM.US,D,19870325,000000,15.5247,15.8362,15.5247,15.8362,844190.5213839898,0
+NEM.US,D,19870326,000000,15.7685,15.8362,15.5721,15.6572,175313.0560472951,0
+NEM.US,D,19870327,000000,15.8362,16.8026,15.8362,16.7552,312349.90369745897,0
+NEM.US,D,19870330,000000,16.5365,17.0213,16.5365,16.9981,273174.36772915075,0
+NEM.US,D,19870331,000000,16.8858,16.8858,16.5365,16.6082,381061.63126484863,0
+NEM.US,D,19870401,000000,16.5153,16.5859,15.8594,15.8594,247876.38652296207,0
+NEM.US,D,19870402,000000,15.9687,16.2724,15.902,16.1205,346384.8005721324,0
+NEM.US,D,19870403,000000,16.1205,16.2985,16.0519,16.2724,314147.5251299648,0
+NEM.US,D,19870406,000000,16.3227,16.9322,16.2724,16.6942,274334.190183017,0
+NEM.US,D,19870407,000000,16.6942,17.4178,16.6227,16.8858,225271.21948104294,0
+NEM.US,D,19870408,000000,16.9322,17.1286,16.5859,16.7552,273950.6838279465,0
+NEM.US,D,19870409,000000,16.8248,17.947,16.7193,17.947,512833.7946391582,0
+NEM.US,D,19870410,000000,17.502,18.453,17.2863,17.502,444251.2808032598,0
+NEM.US,D,19870413,000000,17.5503,17.9218,17.1528,17.3318,183533.1167898047,0
+NEM.US,D,19870414,000000,17.8609,17.8609,16.9322,17.502,406491.9273320835,0
+NEM.US,D,19870415,000000,17.3318,17.3318,16.497,16.6227,292315.5730572764,0
+NEM.US,D,19870416,000000,16.497,16.8026,16.1409,16.7552,500243.2086426995,0
+NEM.US,D,19870420,000000,16.7193,17.4178,16.668,17.354,134599.35981933202,0
+NEM.US,D,19870421,000000,17.3946,17.502,16.9573,16.9825,192009.53757560023,0
+NEM.US,D,19870422,000000,16.9322,17.2476,16.7793,17.1141,235031.50790292418,0
+NEM.US,D,19870423,000000,17.2863,17.9016,17.1141,17.5503,290389.77160313766,0
+NEM.US,D,19870424,000000,17.947,17.947,17.2863,17.3318,289614.4892141902,0
+NEM.US,D,19870427,000000,17.6364,17.6829,16.0084,16.1883,475073.40745814366,0
+NEM.US,D,19870428,000000,16.4059,16.4059,15.8362,15.8362,636769.4036260084,0
+NEM.US,D,19870429,000000,15.8362,16.1022,15.8362,16.1022,260464.90509971406,0
+NEM.US,D,19870430,000000,16.1409,16.2106,15.8759,15.9687,220518.2215818818,0
+NEM.US,D,19870501,000000,16.0084,16.1642,16.0084,16.1205,73081.21911148533,0
+NEM.US,D,19870504,000000,16.2482,16.8742,16.2106,16.8026,192266.93132873444,0
+NEM.US,D,19870505,000000,16.7193,17.0425,16.6449,16.9322,168633.222984147,0
+NEM.US,D,19870506,000000,16.8858,17.4178,16.8742,17.3318,197397.23332384598,0
+NEM.US,D,19870507,000000,17.3696,17.3696,17.0213,17.0918,162726.6048902397,0
+NEM.US,D,19870508,000000,17.2234,18.2992,17.0676,17.9016,310683.5634161612,0
+NEM.US,D,19870511,000000,17.8609,18.1627,17.8154,17.947,209989.88674001134,0
+NEM.US,D,19870512,000000,18.0824,18.1627,17.9016,17.9016,67813.43370606894,0
+NEM.US,D,19870513,000000,18.1241,18.5633,18.0824,18.274,269193.5510893923,0
+NEM.US,D,19870514,000000,18.0892,18.1104,17.6046,17.7981,144616.00828448904,0
+NEM.US,D,19870515,000000,18.3542,18.7964,18.2662,18.5322,250832.79669947576,0
+NEM.US,D,19870518,000000,18.6184,19.0585,18.6184,18.8332,207803.59040318345,0
+NEM.US,D,19870519,000000,18.9667,19.0585,18.8119,19.0585,189054.16110894494,0
+NEM.US,D,19870520,000000,19.3227,19.3227,18.7035,18.927,194316.77796511282,0
+NEM.US,D,19870521,000000,18.9435,18.9435,18.0892,18.0892,221546.76288455012,0
+NEM.US,D,19870522,000000,18.0892,18.0892,17.8687,17.9548,123294.70887865564,0
+NEM.US,D,19870526,000000,17.4711,17.5088,16.8945,16.9573,328403.41769787297,0
+NEM.US,D,19870527,000000,16.9409,17.1615,16.8113,17.028,171841.8583645231,0
+NEM.US,D,19870528,000000,17.2941,17.6442,17.2941,17.4711,165293.30645257296,0
+NEM.US,D,19870529,000000,17.5339,17.5823,17.4256,17.4876,152452.5626719383,0
+NEM.US,D,19870601,000000,17.2941,17.3163,17.0502,17.2476,134209.65120515157,0
+NEM.US,D,19870602,000000,17.354,17.7497,17.3385,17.6442,296553.7834501792,0
+NEM.US,D,19870603,000000,17.6442,17.6442,17.3163,17.6046,132542.27721398528,0
+NEM.US,D,19870604,000000,17.5088,17.6887,17.4256,17.6887,93501.12352643702,0
+NEM.US,D,19870605,000000,17.7371,17.7371,17.2941,17.354,190206.74759384285,0
+NEM.US,D,19870608,000000,17.4711,17.5088,17.3385,17.3782,66139.85745580077,0
+NEM.US,D,19870609,000000,17.4711,17.5088,17.3782,17.4488,96968.18636979866,0
+NEM.US,D,19870610,000000,17.4711,17.5571,17.4256,17.4876,70249.8878270586,0
+NEM.US,D,19870611,000000,17.8232,17.9073,17.4256,17.8232,273174.36772915075,0
+NEM.US,D,19870612,000000,17.6887,17.7371,17.4256,17.4256,190596.45620802327,0
+NEM.US,D,19870615,000000,17.2941,17.4256,16.9825,17.1615,191364.5026280024,0
+NEM.US,D,19870616,000000,17.2108,17.2108,16.497,16.5453,242095.88103099106,0
+NEM.US,D,19870617,000000,16.6295,16.7193,15.8362,15.9687,287814.8003619877,0
+NEM.US,D,19870618,000000,15.8845,16.0161,15.8845,15.9252,407394.3560328156,0
+NEM.US,D,19870619,000000,15.9687,16.1883,15.9252,16.0519,348827.45695223607,0
+NEM.US,D,19870622,000000,15.8845,15.8845,15.4859,15.5721,1210740.9337475332,0
+NEM.US,D,19870623,000000,15.6204,16.0161,15.6204,16.0161,464413.7914650753,0
+NEM.US,D,19870624,000000,16.1022,16.2812,16.0161,16.1497,850099.2068975937,0
+NEM.US,D,19870625,000000,16.1497,16.3227,16.1022,16.2338,281395.4621815289,0
+NEM.US,D,19870626,000000,16.3227,16.3227,16.1883,16.2338,137295.2751131464,0
+NEM.US,D,19870629,000000,16.1497,16.4495,16.1497,16.4495,190848.6814118958,0
+NEM.US,D,19870630,000000,16.3227,16.6295,16.3227,16.6295,202540.9735470257,0
+NEM.US,D,19870701,000000,16.7193,16.848,16.5859,16.8113,249035.17526698005,0
+NEM.US,D,19870702,000000,16.7638,17.1141,16.7638,17.1141,165419.4190545092,0
+NEM.US,D,19870706,000000,16.9825,17.5571,16.8945,17.4711,367832.212579902,0
+NEM.US,D,19870707,000000,17.4711,18.3069,17.4256,18.2662,558427.635078067,0
+NEM.US,D,19870708,000000,18.3069,19.6283,18.2662,19.0585,625343.8086326675,0
+NEM.US,D,19870709,000000,18.927,19.3227,18.8332,19.2318,359872.64672007156,0
+NEM.US,D,19870710,000000,19.2318,19.2318,19.014,19.1447,109942.2787213278,0
+NEM.US,D,19870713,000000,19.0585,19.1447,18.927,19.1447,197659.79562624186,0
+NEM.US,D,19870714,000000,19.28,19.5905,19.1447,19.459,549822.0005607802,0
+NEM.US,D,19870715,000000,19.8566,20.3829,19.6747,20.2059,214994.07613319668,0
+NEM.US,D,19870716,000000,20.4236,20.7331,20.1198,20.4699,524009.2318483231,0
+NEM.US,D,19870717,000000,20.4236,20.7331,20.2494,20.4699,459663.8946954691,0
+NEM.US,D,19870720,000000,20.8172,21.4441,20.8172,21.3957,587322.9265689638,0
+NEM.US,D,19870721,000000,21.1326,21.4441,21.0832,21.1326,621745.464638111,0
+NEM.US,D,19870722,000000,21.1326,22.1445,21.0456,22.0555,897112.3309632097,0
+NEM.US,D,19870723,000000,22.0555,22.1058,21.0832,21.2148,614809.2715316871,0
+NEM.US,D,19870724,000000,21.0832,21.4441,20.9556,21.3474,499221.9033089894,0
+NEM.US,D,19870727,000000,21.1809,21.4441,21.1326,21.1809,236188.22922722533,0
+NEM.US,D,19870728,000000,21.2148,21.6134,21.1809,21.6134,127279.66035783762,0
+NEM.US,D,19870729,000000,21.7933,22.5006,21.747,22.5006,470580.90444167174,0
+NEM.US,D,19870730,000000,22.8991,23.5995,22.8063,23.466,469165.755654378,0
+NEM.US,D,19870731,000000,23.7775,24.5262,23.5539,24.4382,459151.17460891756,0
+NEM.US,D,19870803,000000,26.1147,26.5587,25.454,26.5587,962607.1534713964,0
+NEM.US,D,19870804,000000,26.1147,26.7319,25.454,26.2947,1464146.6342683309,0
+NEM.US,D,19870805,000000,25.4056,25.5013,25.0535,25.275,594003.7933419703,0
+NEM.US,D,19870806,000000,24.8774,24.9713,24.3947,24.6113,856262.1850347769,0
+NEM.US,D,19870807,000000,24.7052,24.9219,24.4382,24.4788,584116.3586082944,0
+NEM.US,D,19870810,000000,25.5013,26.2462,25.2353,26.2462,1208552.569990968,0
+NEM.US,D,19870811,000000,26.7319,26.7774,26.1989,26.5964,754933.8105095525,0
+NEM.US,D,19870812,000000,26.5122,27.3917,26.4252,27.2562,752621.4015707985,0
+NEM.US,D,19870813,000000,27.172,27.2562,26.7774,27.172,651027.3636136232,0
+NEM.US,D,19870814,000000,29.6427,29.6427,27.7902,28.1453,2247584.993944913,0
+NEM.US,D,19870817,000000,28.3174,29.5576,28.3174,29.5102,1746693.6492249498,0
+NEM.US,D,19870818,000000,29.8187,29.9997,28.4983,29.2917,1541199.366630945,0
+NEM.US,D,19870819,000000,29.2065,29.2065,28.3174,28.8476,1387079.4299679415,0
+NEM.US,D,19870820,000000,27.6635,28.9471,27.5803,27.6635,944627.8380168438,0
+NEM.US,D,19870821,000000,27.2184,28.153,27.1807,28.0611,735922.8526227765,0
+NEM.US,D,19870824,000000,27.9266,28.153,27.5803,27.8908,385560.3365404406,0
+NEM.US,D,19870825,000000,28.1104,29.6109,28.1104,29.6109,1043006.0046247251,0
+NEM.US,D,19870826,000000,29.3467,30.054,28.9027,29.5267,986624.3681710543,0
+NEM.US,D,19870827,000000,29.3467,29.4338,28.9946,29.3467,374125.4381584348,0
+NEM.US,D,19870828,000000,29.3467,29.9591,29.1261,29.1649,399295.2393429805,0
+NEM.US,D,19870831,000000,33.5878,33.5878,32.1744,32.5274,4177935.8051419477,0
+NEM.US,D,19870901,000000,32.5274,32.57,31.2911,31.2911,2498029.1157399965,0
+NEM.US,D,19870902,000000,31.5553,31.5553,30.583,30.7658,1605417.5574720954,0
+NEM.US,D,19870903,000000,31.5069,31.7739,31.0658,31.5069,1695321.3707138475,0
+NEM.US,D,19870904,000000,31.5958,31.6443,31.2438,31.2438,468525.88925604185,0
+NEM.US,D,19870908,000000,31.9093,32.1744,31.4624,31.9093,1361391.740147441,0
+NEM.US,D,19870909,000000,32.1744,32.5274,32.0399,32.305,1464146.6342683309,0
+NEM.US,D,19870910,000000,32.483,33.0132,32.3979,32.8342,1335707.1514567381,0
+NEM.US,D,19870911,000000,32.8806,33.2307,32.8342,33.1921,1579730.9013615947,0
+NEM.US,D,19870914,000000,33.0605,33.8558,33.0605,33.7696,1669632.6471836504,0
+NEM.US,D,19870915,000000,35.7073,36.1504,35.3551,35.7518,2311801.117366165,0
+NEM.US,D,19870916,000000,35.6212,35.6695,34.6954,35.0437,3403485.5526278443,0
+NEM.US,D,19870917,000000,35.271,35.8002,35.0912,35.5777,1695321.3707138475,0
+NEM.US,D,19870918,000000,35.3551,35.8398,35.3551,35.7518,931656.8467948796,0
+NEM.US,D,19870921,000000,33.2307,35.0912,32.3524,33.2307,3801625.1043564123,0
+NEM.US,D,19870922,000000,33.9409,34.9982,33.2307,33.5878,24196846.5954649,0
+NEM.US,D,19870923,000000,33.5878,34.0744,32.6145,32.7965,3858138.021961311,0
+NEM.US,D,19870924,000000,32.8806,33.2792,32.7471,33.1448,1082951.6544326888,0
+NEM.US,D,19870925,000000,33.611,33.611,32.9058,33.611,1003193.703387585,0
+NEM.US,D,19870928,000000,33.4321,34.8492,33.3488,34.3201,1387079.4299679415,0
+NEM.US,D,19870929,000000,34.5407,35.2874,34.5407,34.9837,1166303.8146329257,0
+NEM.US,D,19870930,000000,34.7206,35.3794,34.6732,34.9837,1145626.5164648318,0
+NEM.US,D,19871001,000000,34.6732,34.9364,34.1808,34.3201,790890.3739989613,0
+NEM.US,D,19871002,000000,34.1401,34.1808,33.697,33.7861,646659.9394892392,0
+NEM.US,D,19871005,000000,33.4321,34.4932,33.3005,34.4013,402381.89696083375,0
+NEM.US,D,19871006,000000,34.4932,34.4932,34.0946,34.3597,470449.6232904738,0
+NEM.US,D,19871007,000000,34.1401,34.2756,33.7861,34.0946,536338.2892522544,0
+NEM.US,D,19871008,000000,33.7861,34.0492,33.522,33.522,390691.6722453903,0
+NEM.US,D,19871009,000000,32.7723,33.3643,32.5052,32.7723,426270.9316388487,0
+NEM.US,D,19871012,000000,32.7723,32.7723,31.8387,32.2411,248389.1066095137,0
+NEM.US,D,19871013,000000,32.3746,32.57,31.8387,32.1744,230530.7352076356,0
+NEM.US,D,19871014,000000,31.9703,32.1115,30.9806,31.1761,467368.13422188227,0
+NEM.US,D,19871015,000000,31.1761,32.9058,30.9806,31.1131,481626.09420949715,0
+NEM.US,D,19871016,000000,26.8015,27.2639,23.6866,24.2157,1800508.584116206,0
+NEM.US,D,19871019,000000,25.2043,25.2043,19.1069,19.1069,1891567.0512625931,0
+NEM.US,D,19871020,000000,18.8409,19.2415,13.0046,14.7246,702791.4181586936,0
+NEM.US,D,19871021,000000,17.5088,17.9073,16.3227,17.3782,1465809.8734202457,0
+NEM.US,D,19871022,000000,16.7193,18.0408,16.4495,16.5859,842397.0347908975,0
+NEM.US,D,19871023,000000,16.848,18.0408,16.6449,17.5088,458248.7459081855,0
+NEM.US,D,19871026,000000,17.0502,17.0502,16.1205,16.1205,300660.7126918841,0
+NEM.US,D,19871027,000000,16.1883,16.5153,14.7246,15.3921,667724.878851797,0
+NEM.US,D,19871028,000000,14.7246,17.0502,14.4595,16.9187,586425.6664175036,0
+NEM.US,D,19871029,000000,16.7793,18.2421,15.9252,17.6442,531712.4376648879,0
+NEM.US,D,19871030,000000,19.1069,19.5064,18.4375,19.0363,508984.2591505774,0
+NEM.US,D,19871102,000000,19.5064,20.0356,19.373,19.9021,315559.57278769347,0
+NEM.US,D,19871103,000000,19.9021,19.965,19.1069,19.9021,286279.7412318778,0
+NEM.US,D,19871104,000000,19.6371,19.9021,19.5064,19.7676,214994.07613319668,0
+NEM.US,D,19871105,000000,18.8409,19.2415,18.6397,19.1069,351906.8786011209,0
+NEM.US,D,19871106,000000,18.9734,19.7676,17.7759,17.7759,209734.56040659393,0
+NEM.US,D,19871109,000000,17.5088,17.9789,17.3163,17.8464,98891.92040423267,0
+NEM.US,D,19871110,000000,17.6442,17.8464,17.4488,17.5823,97992.59283305764,0
+NEM.US,D,19871111,000000,17.7129,18.0408,16.848,17.2476,97351.69272486307,0
+NEM.US,D,19871112,000000,17.6442,19.1069,17.4488,18.2421,186357.21210527216,0
+NEM.US,D,19871113,000000,18.3756,19.0363,18.3069,18.571,195216.10553627976,0
+NEM.US,D,19871116,000000,18.571,19.0363,17.9073,18.1695,115976.04312701966,0
+NEM.US,D,19871117,000000,17.9789,18.1104,17.5088,17.7129,98891.92040423267,0
+NEM.US,D,19871118,000000,17.1141,17.3782,16.1205,16.9825,142306.7004752799,0
+NEM.US,D,19871119,000000,16.9245,17.3946,16.3982,16.6623,127791.34673453085,0
+NEM.US,D,19871120,000000,16.7958,17.7922,16.5298,17.1953,212428.4082807016,0
+NEM.US,D,19871123,000000,17.059,18.6639,17.059,18.3891,200488.02578110248,0
+NEM.US,D,19871124,000000,18.5322,19.459,18.5322,19.459,349849.7959957944,0
+NEM.US,D,19871125,000000,19.5993,21.0601,19.5278,21.0601,349849.7959957944,0
+NEM.US,D,19871127,000000,21.3957,21.8669,21.1239,21.4597,486249.878377167,0
+NEM.US,D,19871130,000000,24.2612,24.2612,19.726,20.3278,1148192.1843172861,0
+NEM.US,D,19871201,000000,20.1275,20.7253,19.8625,20.3926,482137.7805862106,0
+NEM.US,D,19871202,000000,20.3926,20.9934,19.8625,20.1275,334693.5421468507,0
+NEM.US,D,19871203,000000,19.9968,20.258,17.7283,17.8609,188411.19358104368,0
+NEM.US,D,19871204,000000,17.9924,18.1241,16.6623,17.1286,346775.54289615096,0
+NEM.US,D,19871207,000000,17.1953,18.5322,17.059,18.5322,157972.57328122016,0
+NEM.US,D,19871208,000000,18.3311,18.9966,18.1946,18.9966,75393.62805024441,0
+NEM.US,D,19871209,000000,18.8564,18.9966,18.6639,18.8564,52915.6073201078,0
+NEM.US,D,19871210,000000,18.8564,19.6593,18.7257,19.5278,129719.21560837621,0
+NEM.US,D,19871211,000000,19.9243,20.4621,19.726,20.3926,245568.11242361134,0
+NEM.US,D,19871214,000000,21.2632,21.3251,20.3278,20.3278,411626.3641666084,0
+NEM.US,D,19871215,000000,20.0588,20.1972,18.7964,18.927,236444.58927051126,0
+NEM.US,D,19871216,000000,18.8564,19.5993,18.8564,19.459,114434.78173779974,0
+NEM.US,D,19871217,000000,19.3227,19.3227,18.7964,18.9966,173901.0083895664,0
+NEM.US,D,19871218,000000,18.6639,18.927,18.6639,18.7964,347025.7006803269,0
+NEM.US,D,19871221,000000,18.927,19.0585,18.1241,18.6639,191492.68264963524,0
+NEM.US,D,19871222,000000,18.7257,19.459,18.6639,19.3952,149499.25362498974,0
+NEM.US,D,19871223,000000,19.193,19.3227,18.7964,19.1282,83998.22885767886,0
+NEM.US,D,19871224,000000,19.193,19.193,18.8564,19.193,50729.310983282965,0
+NEM.US,D,19871228,000000,18.8564,19.193,18.6639,18.927,98121.80656454788,0
+NEM.US,D,19871229,000000,18.6639,18.7257,18.1241,18.5322,114434.78173779974,0
+NEM.US,D,19871230,000000,18.4617,18.6639,18.1946,18.2595,165419.4190545092,0
+NEM.US,D,19871231,000000,18.3891,19.0585,18.2595,18.7964,172611.97220420893,0
+NEM.US,D,19880104,000000,18.3891,18.5322,17.8609,17.9924,175697.59611221385,0
+NEM.US,D,19880105,000000,17.8609,17.9924,17.5252,17.9315,308367.0196379837,0
+NEM.US,D,19880106,000000,17.6586,18.2595,17.5978,18.1946,226430.00822505078,0
+NEM.US,D,19880107,000000,18.3311,18.4617,17.9315,18.2595,98765.80780229843,0
+NEM.US,D,19880108,000000,18.1241,18.3891,16.9245,17.059,112507.94657380265,0
+NEM.US,D,19880111,000000,16.9245,17.1953,16.195,16.9981,185585.0308458898,0
+NEM.US,D,19880112,000000,16.9981,17.4643,16.2647,17.3318,281776.9011168825,0
+NEM.US,D,19880113,000000,17.7283,18.3311,17.3946,18.1241,228739.31603424984,0
+NEM.US,D,19880114,000000,18.1241,18.6639,18.1241,18.5322,309522.7072524467,0
+NEM.US,D,19880115,000000,18.4617,18.5932,17.9924,18.1241,236697.84818423208,0
+NEM.US,D,19880118,000000,18.1946,18.6639,18.1946,18.5322,180319.31286016692,0
+NEM.US,D,19880119,000000,18.3891,18.4617,18.1241,18.1946,63580.39186243082,0
+NEM.US,D,19880120,000000,18.1946,18.927,18.0659,18.4617,534412.4877981157,0
+NEM.US,D,19880121,000000,18.7964,18.8564,18.5322,18.7257,153607.21657654288,0
+NEM.US,D,19880122,000000,18.7257,18.7257,18.3311,18.5932,90415.49961843716,0
+NEM.US,D,19880125,000000,18.5932,18.5932,17.5978,18.1946,246209.0125318059,0
+NEM.US,D,19880126,000000,18.3311,18.4617,17.9315,17.9315,113662.60047841736,0
+NEM.US,D,19880127,000000,18.3311,19.0585,18.1241,18.1946,2705063.6260133116,0
+NEM.US,D,19880128,000000,18.3311,18.4617,18.1241,18.2595,1451298.6545187884,0
+NEM.US,D,19880129,000000,18.2595,18.3311,16.733,17.3946,786014.3646274189,0
+NEM.US,D,19880201,000000,17.3946,17.4643,16.9981,17.1953,174411.66105641134,0
+NEM.US,D,19880202,000000,17.1953,17.4643,17.1286,17.1953,335340.64451414515,0
+NEM.US,D,19880203,000000,16.8645,17.1953,16.1264,16.4572,246461.23773567844,0
+NEM.US,D,19880204,000000,16.5298,16.6623,16.195,16.3982,134079.40376380194,0
+NEM.US,D,19880205,000000,16.5298,16.733,16.4572,16.5945,71153.35023764298,0
+NEM.US,D,19880208,000000,16.733,17.1286,16.5298,16.733,101721.18426895978,0
+NEM.US,D,19880209,000000,16.7958,17.059,16.4572,16.9245,95938.61135728004,0
+NEM.US,D,19880210,000000,17.059,17.3318,17.059,17.3318,73206.29800356826,0
+NEM.US,D,19880211,000000,17.3946,17.4643,17.059,17.059,198683.16837963834,0
+NEM.US,D,19880212,000000,17.3318,17.8609,17.3318,17.5978,229508.39616408735,0
+NEM.US,D,19880216,000000,17.5252,17.9924,17.5252,17.8609,104288.91954114132,0
+NEM.US,D,19880217,000000,17.9315,18.1241,17.9315,17.9315,146156.23596385057,0
+NEM.US,D,19880218,000000,17.8774,18.2111,17.7371,17.9393,167992.3228759524,0
+NEM.US,D,19880219,000000,17.9393,18.2111,17.7371,17.8774,137681.88259777185,0
+NEM.US,D,19880222,000000,17.8067,18.4792,17.7371,18.3456,159385.65464881735,0
+NEM.US,D,19880223,000000,18.2111,18.274,17.8067,18.0737,155785.2432345541,0
+NEM.US,D,19880224,000000,18.0737,18.0737,17.3385,17.4711,144998.48092970115,0
+NEM.US,D,19880225,000000,17.3385,17.9393,17.2698,17.4101,139350.29029877632,0
+NEM.US,D,19880226,000000,17.3385,17.8774,17.3385,17.6771,77572.68841810594,0
+NEM.US,D,19880229,000000,17.5416,18.4046,17.5416,18.4046,165938.3414001708,0
+NEM.US,D,19880301,000000,18.2111,18.3456,17.8774,18.0737,200738.18356526832,0
+NEM.US,D,19880302,000000,18.0737,18.2111,17.8774,18.0079,53683.65374008895,0
+NEM.US,D,19880303,000000,17.9393,19.014,17.8774,18.9435,172869.365957333,0
+NEM.US,D,19880304,000000,18.8815,19.28,18.6097,19.014,113412.44269424138,0
+NEM.US,D,19880307,000000,19.1447,19.28,18.6097,18.7413,90803.14081290987,0
+NEM.US,D,19880308,000000,18.8815,19.5529,18.8119,19.2172,166578.20779851705,0
+NEM.US,D,19880309,000000,19.4813,19.8866,19.28,19.28,402381.89696083375,0
+NEM.US,D,19880310,000000,19.5529,19.6825,19.1447,19.28,192779.65141528606,0
+NEM.US,D,19880311,000000,19.014,19.014,18.4792,18.6793,104801.63962769293,0
+NEM.US,D,19880314,000000,18.6793,18.8815,18.5487,18.7413,84896.5227190036,0
+NEM.US,D,19880315,000000,18.7413,19.014,18.3456,18.6097,215382.7510375086,0
+NEM.US,D,19880316,000000,18.6793,18.6793,18.0079,18.1386,114946.46811449295,0
+NEM.US,D,19880317,000000,18.3456,18.6097,18.274,18.6097,205491.18146442942,0
+NEM.US,D,19880318,000000,18.8119,18.8119,18.4792,18.4792,174160.4695623972,0
+NEM.US,D,19880321,000000,18.6097,18.9435,18.6097,18.7413,87077.65050656776,0
+NEM.US,D,19880322,000000,18.7413,18.8119,18.5487,18.6793,56512.917604811,0
+NEM.US,D,19880323,000000,18.7413,18.9435,18.7413,18.9435,59464.15923205998,0
+NEM.US,D,19880324,000000,19.014,19.073,18.4792,18.6097,164523.19261288713,0
+NEM.US,D,19880325,000000,18.3456,18.4046,18.1386,18.3456,56765.1428086805,0
+NEM.US,D,19880328,000000,18.274,18.3456,18.0079,18.2111,94781.89003297483,0
+NEM.US,D,19880329,000000,18.3456,18.5487,18.3456,18.5487,130359.0820067225,0
+NEM.US,D,19880330,000000,18.4792,18.6097,18.274,18.4046,86436.7503983732,0
+NEM.US,D,19880331,000000,18.4046,18.6793,18.4046,18.4792,168763.47042549663,0
+NEM.US,D,19880404,000000,18.4792,18.8815,18.4792,18.8815,101205.36305284308,0
+NEM.US,D,19880405,000000,18.8815,18.9435,18.6097,18.7413,76545.18082528996,0
+NEM.US,D,19880406,000000,18.6793,18.8815,18.6097,18.8119,121880.5938012304,0
+NEM.US,D,19880407,000000,18.7413,19.4813,18.7413,19.28,149499.25362498974,0
+NEM.US,D,19880408,000000,19.28,19.4115,19.1447,19.28,133438.50365561745,0
+NEM.US,D,19880411,000000,19.28,19.28,19.073,19.1447,91577.38949200301,0
+NEM.US,D,19880412,000000,19.2172,19.4115,19.073,19.4115,207803.59040318345,0
+NEM.US,D,19880413,000000,19.3498,19.6119,19.3498,19.5529,204717.96649518862,0
+NEM.US,D,19880414,000000,19.28,19.4813,19.014,19.014,714087.7994205331,0
+NEM.US,D,19880415,000000,19.1447,19.3498,18.8815,19.28,86948.43677507753,0
+NEM.US,D,19880418,000000,19.28,19.6119,19.28,19.4115,308111.6933045663,0
+NEM.US,D,19880419,000000,19.4115,19.5529,19.28,19.4813,126766.94027128603,0
+NEM.US,D,19880420,000000,19.28,19.5529,19.28,19.3498,89646.41948860468,0
+NEM.US,D,19880421,000000,19.3498,19.6119,18.8119,19.073,92344.40220213283,0
+NEM.US,D,19880422,000000,18.8815,19.28,18.8119,19.014,239013.3582525512,0
+NEM.US,D,19880425,000000,19.1447,19.4813,19.1447,19.28,89386.95831577085,0
+NEM.US,D,19880426,000000,19.3498,19.4115,19.073,19.3498,82071.39369368885,0
+NEM.US,D,19880427,000000,19.2172,19.3498,19.1447,19.1447,34165.144316016966,0
+NEM.US,D,19880428,000000,19.2172,19.2172,18.8815,19.073,96580.54517532694,0
+NEM.US,D,19880429,000000,18.9435,19.014,18.6097,18.8815,74875.73941442912,0
+NEM.US,D,19880502,000000,18.8119,18.8119,18.5487,18.6097,63580.39186243082,0
+NEM.US,D,19880503,000000,18.6097,18.8119,18.6097,18.8119,56512.917604811,0
+NEM.US,D,19880504,000000,18.7413,18.8815,18.5487,18.7413,59848.69929697672,0
+NEM.US,D,19880505,000000,18.6793,18.7413,18.4046,18.7413,94270.20365627151,0
+NEM.US,D,19880506,000000,18.6097,18.7413,18.5487,18.6793,74366.12045743046,0
+NEM.US,D,19880509,000000,18.6793,18.8815,18.6793,18.8815,48929.62213107954,0
+NEM.US,D,19880510,000000,18.8119,19.3498,18.8119,19.3498,123294.70887865564,0
+NEM.US,D,19880511,000000,19.3498,19.3498,18.8815,19.014,46753.662892774,0
+NEM.US,D,19880512,000000,18.9435,19.28,18.9435,19.28,54200.50866605192,0
+NEM.US,D,19880513,000000,19.4115,19.5529,19.3498,19.4813,84378.63408318828,0
+NEM.US,D,19880516,000000,19.4115,19.5529,19.4115,19.4115,89518.23946696575,0
+NEM.US,D,19880517,000000,19.4813,19.6825,19.014,19.014,97992.59283305764,0
+NEM.US,D,19880518,000000,18.9435,19.28,18.9435,19.2172,42261.15987630308,0
+NEM.US,D,19880519,000000,19.5529,19.8161,19.4115,19.7444,328664.9462904105,0
+NEM.US,D,19880520,000000,19.698,19.7589,19.4987,19.698,149622.265097371,0
+NEM.US,D,19880523,000000,19.8943,20.2348,19.7589,20.2348,211274.78808595543,0
+NEM.US,D,19880524,000000,20.1652,20.2348,19.8943,20.2348,172359.74700033639,0
+NEM.US,D,19880525,000000,20.1652,20.1652,19.8315,19.8943,54841.40877424649,0
+NEM.US,D,19880526,000000,19.8315,20.1652,19.8315,20.0975,69098.33505201305,0
+NEM.US,D,19880527,000000,20.1652,20.2348,20.1652,20.2348,168887.5156077161,0
+NEM.US,D,19880531,000000,20.3674,20.6334,20.2968,20.5009,309269.4483387157,0
+NEM.US,D,19880601,000000,20.6334,20.6334,20.3674,20.5009,203440.30111821287,0
+NEM.US,D,19880602,000000,20.5715,21.2419,20.2968,20.9759,281269.3495795926,0
+NEM.US,D,19880603,000000,21.1732,22.5856,21.0387,22.5856,819406.2939742011,0
+NEM.US,D,19880606,000000,22.5856,23.5308,22.515,22.8526,406104.28613761987,0
+NEM.US,D,19880607,000000,22.8526,23.5917,22.7201,22.7201,407518.4012150552,0
+NEM.US,D,19880608,000000,23.1245,23.1893,22.7897,23.0528,158871.90085240733,0
+NEM.US,D,19880609,000000,22.7897,23.3896,22.5856,23.1893,226689.4693978816,0
+NEM.US,D,19880610,000000,23.3286,23.8654,23.1893,23.6623,230155.4985313919,0
+NEM.US,D,19880613,000000,22.9213,24.1315,22.7201,24.0686,250700.48183842952,0
+NEM.US,D,19880614,000000,24.3307,24.6036,23.9961,23.9961,746324.0411528625,0
+NEM.US,D,19880615,000000,24.0686,24.4624,23.8654,24.2679,351520.27111650555,0
+NEM.US,D,19880616,000000,24.3307,24.6036,23.9961,24.0686,217181.40617986274,0
+NEM.US,D,19880617,000000,24.1992,24.6655,24.1992,24.6655,526834.360873649,0
+NEM.US,D,19880620,000000,24.7362,25.0099,24.6655,24.8716,232205.34516776016,0
+NEM.US,D,19880621,000000,24.9383,25.0698,24.8097,25.0698,149622.265097371,0
+NEM.US,D,19880622,000000,25.0698,25.0698,24.4624,24.533,257505.3937936555,0
+NEM.US,D,19880623,000000,24.3307,24.4624,23.9274,23.9274,181093.5615392661,0
+NEM.US,D,19880624,000000,22.9911,23.1893,22.4503,22.515,450539.3378325208,0
+NEM.US,D,19880627,000000,22.7201,22.7201,22.4503,22.515,198559.1231974088,0
+NEM.US,D,19880628,000000,22.8526,22.8526,22.5856,22.6495,158232.03445406104,0
+NEM.US,D,19880629,000000,22.7897,22.7897,21.7769,22.1842,232594.02007208217,0
+NEM.US,D,19880630,000000,22.0468,22.3863,21.9114,22.0468,150007.83887213806,0
+NEM.US,D,19880701,000000,22.1135,22.1842,21.7769,21.8495,65631.27220865343,0
+NEM.US,D,19880705,000000,21.979,22.0468,21.8495,22.0468,69354.6950952919,0
+NEM.US,D,19880706,000000,22.0468,22.1842,21.8495,22.1135,188280.94613971427,0
+NEM.US,D,19880707,000000,22.2538,22.8526,22.1135,22.7897,215125.35728438455,0
+NEM.US,D,19880708,000000,22.9911,23.5917,22.9911,23.3896,225271.21948104294,0
+NEM.US,D,19880711,000000,23.4591,23.5308,22.8526,22.8526,120728.0073163325,0
+NEM.US,D,19880712,000000,22.7201,22.8526,22.3863,22.5856,103645.95201324006,0
+NEM.US,D,19880713,000000,22.7201,22.8526,22.515,22.8526,240812.0133948952,0
+NEM.US,D,19880714,000000,22.8526,23.3896,22.7201,23.257,397245.39270661224,0
+NEM.US,D,19880715,000000,23.257,23.5917,22.9911,23.257,203440.30111821287,0
+NEM.US,D,19880718,000000,22.9911,22.9911,22.3863,22.5856,81300.2461441507,0
+NEM.US,D,19880719,000000,22.6495,23.3896,22.0468,23.257,389919.4909860079,0
+NEM.US,D,19880720,000000,23.257,23.9274,23.257,23.9274,479570.0453140189,0
+NEM.US,D,19880721,000000,23.7929,23.7929,22.7201,22.9213,221674.94290618296,0
+NEM.US,D,19880722,000000,22.9911,22.9911,22.4503,22.5856,113412.44269424138,0
+NEM.US,D,19880725,000000,22.5856,22.7201,21.5757,21.8495,186613.57214854797,0
+NEM.US,D,19880726,000000,21.7149,22.0468,21.7149,21.7769,123552.10263178985,0
+NEM.US,D,19880727,000000,21.8495,22.0468,21.5118,21.5118,72566.43160522601,0
+NEM.US,D,19880728,000000,21.3106,21.3106,20.9759,21.2419,85792.74916062364,0
+NEM.US,D,19880729,000000,21.3725,22.3128,21.3725,22.3128,160670.55599475134,0
+NEM.US,D,19880801,000000,22.2538,22.3863,21.979,21.979,49321.39816495958,0
+NEM.US,D,19880802,000000,22.1135,22.2538,21.3725,21.3725,154376.2967063804,0
+NEM.US,D,19880803,000000,21.4441,21.7149,21.3106,21.3106,133058.098430102,0
+NEM.US,D,19880804,000000,21.4441,21.8495,21.1732,21.7149,73337.57915476417,0
+NEM.US,D,19880805,000000,21.5118,21.5118,21.1732,21.4441,108911.66999896293,0
+NEM.US,D,19880808,000000,21.2419,21.5757,21.2419,21.2419,95166.43009789159,0
+NEM.US,D,19880809,000000,21.3106,21.3106,20.0975,20.2968,232080.26627567218,0
+NEM.US,D,19880810,000000,20.4371,20.5715,20.0356,20.1652,107501.68976093082,0
+NEM.US,D,19880811,000000,20.1652,20.1652,19.6283,20.0975,112249.51911082015,0
+NEM.US,D,19880812,000000,20.2348,20.5009,20.0356,20.2968,78988.87091524496,0
+NEM.US,D,19880815,000000,20.1652,20.1652,19.6283,19.7589,146925.31609369823,0
+NEM.US,D,19880816,000000,20.0356,20.4371,19.8943,20.3674,98381.26773738168,0
+NEM.US,D,19880817,000000,20.3674,20.3674,19.7589,19.8315,97992.59283305764,0
+NEM.US,D,19880818,000000,19.8943,20.0356,19.7589,19.7589,66273.20602669832,0
+NEM.US,D,19880819,000000,19.7048,20.2494,19.7048,20.1817,131640.8822231015,0
+NEM.US,D,19880822,000000,20.3829,20.3829,20.0501,20.0501,72439.28529343943,0
+NEM.US,D,19880823,000000,20.1817,20.1817,19.6458,19.9805,76931.78830991138,0
+NEM.US,D,19880824,000000,19.8479,20.3133,19.8479,20.1121,131899.30968608402,0
+NEM.US,D,19880825,000000,20.0501,20.0501,19.5761,19.9099,87591.40430297474,0
+NEM.US,D,19880826,000000,19.9805,19.9805,19.7048,19.7763,59464.15923205998,0
+NEM.US,D,19880829,000000,19.9099,19.9805,19.7048,19.7763,33650.35680975664,0
+NEM.US,D,19880830,000000,19.9099,19.9099,19.7048,19.8479,94915.23860387238,0
+NEM.US,D,19880831,000000,19.9805,20.0501,19.8479,19.8479,75649.98809352223,0
+NEM.US,D,19880901,000000,19.8479,19.8479,18.6957,18.896,190725.6699395145,0
+NEM.US,D,19880902,000000,18.9667,19.2415,18.7645,19.0363,123294.70887865564,0
+NEM.US,D,19880906,000000,19.4436,19.7048,19.1678,19.373,347541.52189643355,0
+NEM.US,D,19880907,000000,19.4436,19.5064,19.1678,19.373,119055.46477590452,0
+NEM.US,D,19880908,000000,19.4436,19.4436,18.9667,19.0363,186231.0995033359,0
+NEM.US,D,19880909,000000,19.0363,19.0992,18.7645,18.896,122781.98879210402,0
+NEM.US,D,19880912,000000,18.8332,18.9667,18.6957,18.8332,79497.4561623923,0
+NEM.US,D,19880913,000000,18.9667,19.0992,18.7645,19.0992,66911.0050053369,0
+NEM.US,D,19880914,000000,19.2415,19.3023,18.9667,19.1678,34034.89687467338,0
+NEM.US,D,19880915,000000,19.0363,19.1678,18.8332,18.8332,71280.49654943058,0
+NEM.US,D,19880916,000000,18.6957,18.7645,18.3611,18.5633,172099.25211765734,0
+NEM.US,D,19880919,000000,18.4936,18.4936,17.9548,18.0892,106341.86730706457,0
+NEM.US,D,19880920,000000,18.0892,18.6957,18.0892,18.4936,164008.4051066288,0
+NEM.US,D,19880921,000000,19.4436,19.9805,19.4436,19.5761,978922.196064358,0
+NEM.US,D,19880922,000000,19.5761,19.5761,19.1678,19.5064,248519.35405086333,0
+NEM.US,D,19880923,000000,19.5064,19.5064,19.0363,19.1678,110069.42503311236,0
+NEM.US,D,19880926,000000,18.896,18.896,18.6957,18.8332,101590.93682761013,0
+NEM.US,D,19880927,000000,18.8332,18.8332,18.6339,18.7645,78988.87091524496,0
+NEM.US,D,19880928,000000,18.6957,19.5064,18.6957,19.5064,169400.23569427783,0
+NEM.US,D,19880929,000000,19.5064,19.6458,19.373,19.4436,115976.04312701966,0
+NEM.US,D,19880930,000000,19.2415,19.373,18.9667,19.0992,102619.47813027844,0
+NEM.US,D,19881003,000000,19.2415,19.3023,18.896,19.3023,64469.382335087575,0
+NEM.US,D,19881004,000000,19.0992,19.3023,18.896,19.0363,32364.421753960192,0
+NEM.US,D,19881005,000000,18.9667,19.1678,18.7645,19.0992,63580.39186243082,0
+NEM.US,D,19881006,000000,19.2415,19.2415,18.8332,19.0363,84252.52148125302,0
+NEM.US,D,19881007,000000,19.0363,19.7048,18.7645,19.7048,125221.54404265272,0
+NEM.US,D,19881010,000000,19.8479,20.5174,19.6458,20.2494,104932.92077889087,0
+NEM.US,D,19881011,000000,20.3829,20.3829,19.9099,20.0501,75899.11216783675,0
+NEM.US,D,19881012,000000,19.9099,19.9805,19.7763,19.8479,80656.24490640216,0
+NEM.US,D,19881013,000000,19.9099,19.9805,19.6458,19.6458,61904.748192458996,0
+NEM.US,D,19881014,000000,19.5761,19.7763,19.3023,19.4436,32878.17555036818,0
+NEM.US,D,19881017,000000,19.4436,19.8479,19.4436,19.7763,62160.07452588448,0
+NEM.US,D,19881018,000000,19.7048,19.8479,19.5761,19.8479,205753.7437668152,0
+NEM.US,D,19881019,000000,19.8479,19.9099,18.896,19.4436,79886.13106671635,0
+NEM.US,D,19881020,000000,19.4436,19.7048,19.373,19.7048,51887.0660174405,0
+NEM.US,D,19881021,000000,19.8479,19.9099,19.7048,19.8479,130619.57688941169,0
+NEM.US,D,19881024,000000,19.7048,19.7763,19.5761,19.7048,69354.6950952919,0
+NEM.US,D,19881025,000000,19.5761,19.5761,18.9667,19.0363,124453.4976226736,0
+NEM.US,D,19881026,000000,19.0992,19.0992,18.8332,18.896,73850.2992413188,0
+NEM.US,D,19881027,000000,18.896,18.896,18.4288,18.4936,68324.08637292092,0
+NEM.US,D,19881028,000000,18.6339,18.8332,18.5633,18.6957,33135.56930349733,0
+NEM.US,D,19881031,000000,18.5633,18.8332,18.5633,18.8332,47779.10306588632,0
+NEM.US,D,19881101,000000,18.8332,18.8332,18.6339,18.8332,38142.859826228574,0
+NEM.US,D,19881102,000000,18.9667,19.5064,18.8332,19.4436,185456.85082424682,0
+NEM.US,D,19881103,000000,19.5761,19.7763,19.4436,19.4436,279729.121900221,0
+NEM.US,D,19881104,000000,19.373,19.373,18.9667,19.1678,107883.12869628449,0
+NEM.US,D,19881107,000000,19.2415,19.2415,18.9667,19.1678,53421.091437699135,0
+NEM.US,D,19881108,000000,19.0992,19.3023,19.0363,19.1678,92852.98744928015,0
+NEM.US,D,19881109,000000,19.0992,19.6458,18.9667,19.373,79112.91609747555,0
+NEM.US,D,19881110,000000,19.373,19.5064,19.0992,19.373,79237.99498955847,0
+NEM.US,D,19881111,000000,19.5064,19.6458,18.9667,18.9667,109427.49121505939,0
+NEM.US,D,19881114,000000,18.9667,19.0992,18.8332,18.8332,122267.20128584572,0
+NEM.US,D,19881115,000000,18.6957,19.0992,18.6957,18.896,54074.39606411666,0
+NEM.US,D,19881116,000000,18.8332,19.0363,18.7645,18.896,87337.11167940056,0
+NEM.US,D,19881117,000000,18.8409,18.9124,18.571,18.6397,46234.74054710737,0
+NEM.US,D,19881118,000000,18.7789,18.7789,18.6397,18.7112,29154.752663728712,0
+NEM.US,D,19881121,000000,18.7112,18.7112,18.1627,18.4375,178392.47769619006,0
+NEM.US,D,19881122,000000,18.3069,18.51,18.1627,18.4375,36475.48583507138,0
+NEM.US,D,19881123,000000,18.3069,18.51,18.2334,18.3069,37501.959718034006,0
+NEM.US,D,19881125,000000,18.4375,18.51,18.1627,18.51,48289.75573273731,0
+NEM.US,D,19881128,000000,18.51,18.571,18.3688,18.4375,77702.93585944749,0
+NEM.US,D,19881129,000000,18.571,18.6397,18.3688,18.3688,43664.93785521914,0
+NEM.US,D,19881130,000000,18.3688,19.2472,18.3688,19.2472,240426.43962012816,0
+NEM.US,D,19881201,000000,19.2472,19.2472,18.9124,18.9821,50729.310983282965,0
+NEM.US,D,19881202,000000,18.9821,19.3168,18.6397,19.2472,706643.021066971,0
+NEM.US,D,19881205,000000,19.2472,19.2472,19.043,19.043,84896.5227190036,0
+NEM.US,D,19881206,000000,19.1833,19.2472,18.9821,19.1147,133824.07743038452,0
+NEM.US,D,19881207,000000,18.9821,19.1147,18.7112,18.7789,52780.191329504574,0
+NEM.US,D,19881208,000000,18.7789,18.9821,18.6397,18.7789,46364.98798845096,0
+NEM.US,D,19881209,000000,18.6397,18.7789,18.6397,18.7112,20547.050726739286,0
+NEM.US,D,19881212,000000,18.7112,18.7112,18.51,18.51,30825.227784441904,0
+NEM.US,D,19881213,000000,18.4375,18.51,18.3688,18.3688,157843.35954973905,0
+NEM.US,D,19881214,000000,18.4375,18.4375,18.3688,18.4375,100180.95658958511,0
+NEM.US,D,19881215,000000,18.3069,18.3688,17.7574,17.8299,106088.60839335386,0
+NEM.US,D,19881216,000000,17.6887,17.8299,17.4876,17.6278,186357.21210527216,0
+NEM.US,D,19881219,000000,17.7574,18.1627,17.6887,18.096,101333.54307448605,0
+NEM.US,D,19881220,000000,17.9625,18.096,17.8939,17.8939,54325.58755813484,0
+NEM.US,D,19881221,000000,18.0321,18.096,17.6278,17.8299,126637.72653978466,0
+NEM.US,D,19881222,000000,17.9625,17.9625,17.6887,17.6887,57410.1777562834,0
+NEM.US,D,19881223,000000,17.7574,17.8939,17.6887,17.7574,55097.76881752432,0
+NEM.US,D,19881227,000000,17.6278,17.7574,17.4178,17.4178,42636.39655255285,0
+NEM.US,D,19881228,000000,17.4876,17.6887,17.085,17.5571,94915.23860387238,0
+NEM.US,D,19881229,000000,17.6887,17.8939,17.5571,17.7574,61390.994396051006,0
+NEM.US,D,19881230,000000,17.6887,18.2334,17.6887,17.9625,74875.73941442912,0
+NEM.US,D,19890103,000000,18.0321,18.0321,17.354,17.4178,75649.98809352223,0
+NEM.US,D,19890104,000000,17.5571,17.5571,17.1528,17.1528,129333.64183360916,0
+NEM.US,D,19890105,000000,17.2166,17.8939,17.1528,17.6887,199328.20332724633,0
+NEM.US,D,19890106,000000,17.8299,18.3688,17.8299,18.1627,106728.47479167991,0
+NEM.US,D,19890109,000000,17.8939,18.3069,17.8299,18.3069,106982.76741525914,0
+NEM.US,D,19890110,000000,18.2334,18.3688,18.096,18.096,58052.11157432827,0
+NEM.US,D,19890111,000000,17.9625,18.3688,17.9625,18.3688,44566.33284609885,0
+NEM.US,D,19890112,000000,18.51,19.043,18.51,18.7789,203182.9073650787,0
+NEM.US,D,19890113,000000,18.7112,19.3168,18.7112,19.1147,172611.97220420893,0
+NEM.US,D,19890116,000000,19.043,19.1147,18.9821,18.9821,74366.12045743046,0
+NEM.US,D,19890117,000000,18.9821,19.1147,18.7112,18.9821,65371.81103581961,0
+NEM.US,D,19890118,000000,18.9821,19.1833,18.9124,19.1147,131128.16213656001,0
+NEM.US,D,19890119,000000,19.1147,19.2472,19.043,19.2472,47390.42816156125,0
+NEM.US,D,19890120,000000,19.3168,20.6093,19.3168,20.4699,274980.25884046307,0
+NEM.US,D,19890123,000000,20.3355,20.6093,20.3355,20.6093,146925.31609369823,0
+NEM.US,D,19890124,000000,20.4699,21.5505,20.4699,21.2874,186870.96590168218,0
+NEM.US,D,19890125,000000,21.2148,21.2148,20.5386,21.0156,151935.70774598344,0
+NEM.US,D,19890126,000000,20.8754,21.4199,20.7418,21.4199,113918.96052168304,0
+NEM.US,D,19890127,000000,21.0832,21.15,19.9331,20.1972,263161.85410339694,0
+NEM.US,D,19890130,000000,20.0675,20.0675,19.3884,19.3884,244282.17736781892,0
+NEM.US,D,19890131,000000,19.52,20.1333,19.52,20.0675,236572.7692921441,0
+NEM.US,D,19890201,000000,20.1333,20.5386,19.8625,20.0675,402128.6380471129,0
+NEM.US,D,19890202,000000,21.9646,22.5006,21.6937,21.6937,1281121.0690159271,0
+NEM.US,D,19890203,000000,21.6937,23.3896,21.4199,22.9136,1478011.7845123315,0
+NEM.US,D,19890206,000000,22.6408,22.9746,21.8243,22.6408,690199.7984523765,0
+NEM.US,D,19890207,000000,22.7046,22.7046,22.3002,22.5006,307980.41215336835,0
+NEM.US,D,19890208,000000,22.2384,22.4434,22.097,22.1677,301562.1076827577,0
+NEM.US,D,19890209,000000,22.1677,23.0461,22.0245,22.9136,584629.078694846,0
+NEM.US,D,19890210,000000,22.5006,22.9746,22.5006,22.7733,348567.9957793951,0
+NEM.US,D,19890213,000000,22.7733,22.9746,22.5721,22.9136,434619.1724030013,0
+NEM.US,D,19890214,000000,22.9746,23.0461,22.7733,22.8449,249035.17526698005,0
+NEM.US,D,19890215,000000,22.5856,23.0626,22.4503,22.9911,313631.70391384815,0
+NEM.US,D,19890216,000000,23.0626,24.354,22.7897,24.354,497291.9670154475,0
+NEM.US,D,19890217,000000,24.0842,24.2834,23.8114,23.941,354604.8613146521,0
+NEM.US,D,19890221,000000,24.0842,24.626,23.5386,24.626,692769.6011442648,0
+NEM.US,D,19890222,000000,24.4855,24.9625,24.354,24.8996,572553.2802046356,0
+NEM.US,D,19890223,000000,24.354,24.8319,24.354,24.4855,467116.9427278681,0
+NEM.US,D,19890224,000000,24.4246,24.4855,23.6711,23.941,379134.7961008515,0
+NEM.US,D,19890227,000000,24.2157,24.2834,23.8114,23.941,211146.6080643226,0
+NEM.US,D,19890228,000000,23.941,23.941,23.1332,23.4041,246850.94634984876,0
+NEM.US,D,19890301,000000,23.4041,23.6711,22.7201,23.1332,226299.76078370112,0
+NEM.US,D,19890302,000000,22.9911,23.8114,22.8613,23.6711,402638.25700410956,0
+NEM.US,D,19890303,000000,23.5386,23.6082,23.4041,23.5386,181093.5615392661,0
+NEM.US,D,19890306,000000,23.5386,23.5386,23.3354,23.5386,169400.23569427783,0
+NEM.US,D,19890307,000000,23.4041,23.4041,22.9911,23.2648,310939.9234594269,0
+NEM.US,D,19890308,000000,23.3354,23.5386,23.1332,23.3354,266499.7032152643,0
+NEM.US,D,19890309,000000,23.2648,23.2648,22.3128,22.7201,592205.1381996162,0
+NEM.US,D,19890310,000000,22.7897,22.7897,22.3128,22.515,191364.5026280024,0
+NEM.US,D,19890313,000000,22.5856,22.6495,22.3786,22.3786,79237.99498955847,0
+NEM.US,D,19890314,000000,22.4503,22.6495,22.3786,22.3786,109427.49121505939,0
+NEM.US,D,19890315,000000,22.515,22.515,22.038,22.1755,78476.1508286883,0
+NEM.US,D,19890316,000000,22.2461,22.5856,21.8398,22.3786,158232.03445406104,0
+NEM.US,D,19890317,000000,22.038,22.3128,21.7682,21.9037,246461.23773567844,0
+NEM.US,D,19890320,000000,21.7682,21.9723,21.0223,21.3552,201765.69115807823,0
+NEM.US,D,19890321,000000,21.4973,21.9723,21.2236,21.9037,195344.28555792273,0
+NEM.US,D,19890322,000000,22.2461,22.3128,20.1333,20.4777,476485.4551158723,0
+NEM.US,D,19890323,000000,20.2736,20.7495,20.2736,20.5473,274460.30278495327,0
+NEM.US,D,19890327,000000,20.6789,20.9556,20.6789,20.9556,105954.22611260094,0
+NEM.US,D,19890328,000000,20.8172,21.1577,20.6789,20.8172,101333.54307448605,0
+NEM.US,D,19890329,000000,20.9556,21.7015,20.8172,21.7015,232718.06525432187,0
+NEM.US,D,19890330,000000,21.7682,21.8398,21.2942,21.4973,139991.19040697088,0
+NEM.US,D,19890331,000000,21.4286,21.7015,21.4286,21.629,38142.859826228574,0
+NEM.US,D,19890403,000000,21.4973,21.4973,20.884,21.0832,175697.59611221385,0
+NEM.US,D,19890404,000000,21.0223,21.2942,20.884,21.0223,94270.20365627151,0
+NEM.US,D,19890405,000000,21.0223,21.0223,20.884,20.884,150007.83887213806,0
+NEM.US,D,19890406,000000,21.7682,21.7682,21.3552,21.4973,355372.9077346312,0
+NEM.US,D,19890407,000000,21.3552,21.7015,21.2236,21.568,79497.4561623923,0
+NEM.US,D,19890410,000000,21.4286,21.4973,21.0832,21.4286,212683.73461412915,0
+NEM.US,D,19890411,000000,21.2942,21.4286,21.2236,21.4286,96069.89250847393,0
+NEM.US,D,19890412,000000,21.2942,21.9037,21.2942,21.7015,179165.69266542076,0
+NEM.US,D,19890413,000000,21.568,21.629,21.1577,21.2236,55741.77005527386,0
+NEM.US,D,19890414,000000,21.2942,21.4286,21.1577,21.3552,96321.08400249312,0
+NEM.US,D,19890417,000000,21.2942,21.568,19.726,19.8625,424213.8490335121,0
+NEM.US,D,19890418,000000,20.0046,20.2059,19.6593,19.8625,502946.35990548227,0
+NEM.US,D,19890419,000000,19.8625,20.2736,19.459,19.6593,769190.7367873292,0
+NEM.US,D,19890420,000000,19.8625,20.2736,19.7947,20.1333,412528.79286734044,0
+NEM.US,D,19890421,000000,20.2736,20.9556,20.2736,20.7495,299633.20509906404,0
+NEM.US,D,19890424,000000,20.6789,21.1577,20.0046,20.0046,387739.3969083001,0
+NEM.US,D,19890425,000000,19.7947,20.3355,19.726,20.0046,334184.95689970243,0
+NEM.US,D,19890426,000000,19.8625,21.629,19.6593,21.0832,876176.6053321434,0
+NEM.US,D,19890427,000000,21.2236,21.2942,20.7495,20.884,291797.684421453,0
+NEM.US,D,19890428,000000,20.7495,20.7495,20.0675,20.2736,396213.750274389,0
+NEM.US,D,19890501,000000,20.1333,20.5473,20.0046,20.5473,121372.00855408204,0
+NEM.US,D,19890502,000000,20.5473,20.6093,20.3355,20.4777,202158.50090181362,0
+NEM.US,D,19890503,000000,20.4777,20.5473,20.4091,20.5473,173382.08604389473,0
+NEM.US,D,19890504,000000,20.6093,21.0832,20.6093,21.0223,231053.79239271054,0
+NEM.US,D,19890505,000000,21.0832,21.0832,20.1333,20.3355,283710.9722498378,0
+NEM.US,D,19890508,000000,20.2059,20.4091,20.0675,20.4091,123682.35007312938,0
+NEM.US,D,19890509,000000,20.9556,22.2461,20.6093,21.3552,1495861.886235393,0
+NEM.US,D,19890510,000000,21.3552,22.515,21.0223,21.9037,1306939.0062776157,0
+NEM.US,D,19890511,000000,21.7682,22.6495,21.7682,22.6495,1122891.1019815628,0
+NEM.US,D,19890512,000000,22.7201,22.9213,21.3552,21.3552,1269304.7316985172,0
+NEM.US,D,19890515,000000,21.2236,21.4973,20.8172,21.0223,426787.7865648137,0
+NEM.US,D,19890516,000000,21.1577,21.2236,19.5905,19.8625,1613633.483375222,0
+NEM.US,D,19890517,000000,19.7947,20.1333,19.1833,19.1833,520411.92156363506,0
+NEM.US,D,19890518,000000,19.1833,19.8625,19.1147,19.459,347152.84699211153,0
+NEM.US,D,19890519,000000,19.3168,19.726,19.3168,19.5905,287561.54144826694,0
+NEM.US,D,19890522,000000,19.459,19.5278,18.9821,19.043,180961.2466782199,0
+NEM.US,D,19890523,000000,18.9899,19.1282,18.7877,18.927,288461.9027292923,0
+NEM.US,D,19890524,000000,18.927,19.2017,18.927,19.0585,134209.65120515157,0
+NEM.US,D,19890525,000000,18.9899,19.0585,18.7199,18.8564,198946.76439188252,0
+NEM.US,D,19890526,000000,18.927,19.1282,18.7877,19.0585,157203.49315139276,0
+NEM.US,D,19890530,000000,18.927,19.1282,18.7877,18.9899,178778.05147094702,0
+NEM.US,D,19890531,000000,18.8564,19.1282,18.8564,18.9899,75778.16811516116,0
+NEM.US,D,19890601,000000,18.927,18.9899,18.6474,18.6474,101464.82422567387,0
+NEM.US,D,19890602,000000,18.5855,18.927,18.5187,18.7877,95554.07129236331,0
+NEM.US,D,19890605,000000,18.6474,18.8564,18.5855,18.5855,78476.1508286883,0
+NEM.US,D,19890606,000000,18.5855,19.2017,18.5855,19.1282,179165.69266542076,0
+NEM.US,D,19890607,000000,19.2017,19.4029,18.9899,19.1282,171971.07209601434,0
+NEM.US,D,19890608,000000,19.1282,19.1282,18.8564,18.9899,123294.70887865564,0
+NEM.US,D,19890609,000000,18.8564,19.2617,18.7199,18.7199,167864.14285430947,0
+NEM.US,D,19890612,000000,18.7199,18.7877,18.5187,18.6474,172869.365957333,0
+NEM.US,D,19890613,000000,18.5855,18.9899,18.5187,18.8564,230530.7352076356,0
+NEM.US,D,19890614,000000,18.927,19.2017,18.7877,19.2017,106858.72223302956,0
+NEM.US,D,19890615,000000,19.0585,19.2017,18.927,19.0585,151422.98765942172,0
+NEM.US,D,19890616,000000,18.9899,19.2617,18.927,19.1282,289614.4892141902,0
+NEM.US,D,19890619,000000,19.0585,19.0585,18.8564,18.8564,139606.65034205213,0
+NEM.US,D,19890620,000000,18.8564,18.9899,18.7199,18.8564,249801.15426724235,0
+NEM.US,D,19890621,000000,18.7199,19.0585,18.7199,19.0585,177366.00381321833,0
+NEM.US,D,19890622,000000,22.337,22.337,21.7218,21.9317,1591803.5987221897,0
+NEM.US,D,19890623,000000,21.8669,21.9945,21.0456,21.7218,1005887.5512617028,0
+NEM.US,D,19890626,000000,21.6608,22.4115,21.5912,22.0642,586038.0252230196,0
+NEM.US,D,19890627,000000,22.2083,22.337,21.8669,21.8669,239531.24688836446,0
+NEM.US,D,19890628,000000,21.9945,22.2083,21.7218,21.9317,234648.00154786382,0
+NEM.US,D,19890629,000000,21.8669,21.8669,21.3174,21.6608,179292.83897720528,0
+NEM.US,D,19890630,000000,21.5912,21.6608,21.3174,21.5912,201510.36482466082,0
+NEM.US,D,19890703,000000,21.3812,21.4528,21.1809,21.4528,110449.83025861775,0
+NEM.US,D,19890705,000000,20.9759,21.7933,20.9759,21.7218,770600.7170253511,0
+NEM.US,D,19890706,000000,21.8669,21.8669,21.6608,21.6608,182630.68808908277,0
+NEM.US,D,19890707,000000,21.7218,22.1368,21.6608,21.8669,365783.3996533821,0
+NEM.US,D,19890710,000000,21.7218,21.7933,21.1809,21.4528,242485.58964516135,0
+NEM.US,D,19890711,000000,21.2478,21.4528,21.1809,21.3812,122394.34759763029,0
+NEM.US,D,19890712,000000,21.3174,21.6608,21.2478,21.5912,121756.5486189907,0
+NEM.US,D,19890713,000000,21.4528,21.5196,21.3812,21.5196,110581.1114098258,0
+NEM.US,D,19890714,000000,21.3812,21.3812,20.9759,21.2478,141019.7317096291,0
+NEM.US,D,19890717,000000,20.9759,21.1084,20.7651,21.0456,125350.75777413386,0
+NEM.US,D,19890718,000000,21.0456,21.0456,20.7651,20.7651,22987.63968713728,0
+NEM.US,D,19890719,000000,20.8337,21.1084,20.4932,20.7651,118671.95842084417,0
+NEM.US,D,19890720,000000,20.6334,20.9101,20.4932,20.7651,80910.53752997532,0
+NEM.US,D,19890721,000000,20.7651,20.9101,20.6334,20.7041,123165.49514716439,0
+NEM.US,D,19890724,000000,20.6334,20.7651,20.5638,20.6334,41481.74264795029,0
+NEM.US,D,19890725,000000,20.7041,21.0456,20.6334,20.7041,185071.27704946965,0
+NEM.US,D,19890726,000000,20.7651,21.2478,20.7041,21.2478,120084.00607857283,0
+NEM.US,D,19890727,000000,21.2478,21.2478,20.9101,21.0456,322882.37337874284,0
+NEM.US,D,19890728,000000,21.1809,21.2478,20.9101,21.0456,36347.30581343246,0
+NEM.US,D,19890731,000000,21.0456,21.5912,21.0456,21.3812,167603.6479716304,0
+NEM.US,D,19890801,000000,21.4528,21.5196,20.6334,20.9101,140503.9104935326,0
+NEM.US,D,19890802,000000,20.9101,21.3174,20.9101,21.3174,41611.99008929286,0
+NEM.US,D,19890803,000000,21.3174,21.5912,21.1084,21.5196,117518.33822608787,0
+NEM.US,D,19890804,000000,21.3174,21.6608,21.2478,21.5912,92986.33602017771,0
+NEM.US,D,19890807,000000,21.6608,22.277,21.5912,22.277,316204.60773529136,0
+NEM.US,D,19890808,000000,22.337,22.7501,22.277,22.6108,498833.2284046674,0
+NEM.US,D,19890809,000000,22.5479,22.6833,22.337,22.337,234648.00154786382,0
+NEM.US,D,19890810,000000,22.1368,22.4782,22.1368,22.4115,144746.2557258387,0
+NEM.US,D,19890811,000000,22.337,22.4782,21.9945,22.0642,246850.94634984876,0
+NEM.US,D,19890814,000000,21.9317,22.0642,21.7218,21.7933,105184.11227290501,0
+NEM.US,D,19890815,000000,21.9317,22.0642,21.7218,21.8669,197397.23332384598,0
+NEM.US,D,19890816,000000,21.8669,21.9945,21.7933,21.7933,117518.33822608787,0
+NEM.US,D,19890817,000000,21.7933,22.4115,21.2478,21.2478,340606.36249986803,0
+NEM.US,D,19890818,000000,21.3812,21.7218,21.3812,21.5196,105317.46084380965,0
+NEM.US,D,19890821,000000,21.5912,21.7218,21.0456,21.0456,103006.08561489379,0
+NEM.US,D,19890822,000000,21.1084,21.3174,21.1084,21.2478,30949.272966673503,0
+NEM.US,D,19890823,000000,21.3812,21.5196,21.2478,21.4528,43664.93785521914,0
+NEM.US,D,19890824,000000,21.3812,21.7218,21.3812,21.5912,143200.8594972054,0
+NEM.US,D,19890825,000000,21.5912,21.7218,21.3812,21.7218,121756.5486189907,0
+NEM.US,D,19890828,000000,21.5912,22.0642,21.5196,22.0642,86948.43677507753,0
+NEM.US,D,19890829,000000,22.0101,22.0101,21.6695,21.8833,117638.24856892429,0
+NEM.US,D,19890830,000000,21.8833,21.9395,21.8833,21.9395,90672.8933715673,0
+NEM.US,D,19890831,000000,21.9395,22.0101,21.8833,22.0101,64988.3046807542,0
+NEM.US,D,19890901,000000,21.9395,22.0807,21.9395,22.0101,50858.52471477421,0
+NEM.US,D,19890905,000000,21.9395,21.9395,21.6695,21.8107,45338.51410548732,0
+NEM.US,D,19890906,000000,21.8107,21.8833,21.6695,21.8107,101974.44318268061,0
+NEM.US,D,19890907,000000,21.8833,22.0807,21.8107,21.8107,84637.06154616977,0
+NEM.US,D,19890908,000000,21.9395,22.0807,21.7392,21.9395,145516.3695655144,0
+NEM.US,D,19890911,000000,22.0807,22.0807,21.8107,22.0101,86562.86300030844,0
+NEM.US,D,19890912,000000,21.9395,22.1543,21.9395,21.9395,201896.97230927614,0
+NEM.US,D,19890913,000000,22.0101,22.0101,21.5342,21.7392,225403.53434208917,0
+NEM.US,D,19890914,000000,21.6695,21.7392,21.1888,21.3251,134599.35981933202,0
+NEM.US,D,19890915,000000,21.3957,21.3957,20.7128,21.1239,346509.8794642204,0
+NEM.US,D,19890918,000000,21.0534,21.3957,21.0534,21.3957,67300.7136195143,0
+NEM.US,D,19890919,000000,21.3957,21.3957,21.2545,21.3251,53557.5411381537,0
+NEM.US,D,19890920,000000,21.3957,21.8107,21.2545,21.6695,238886.21194075653,0
+NEM.US,D,19890921,000000,21.8107,21.8107,21.3957,21.5342,133058.098430102,0
+NEM.US,D,19890922,000000,21.6695,22.0101,21.5342,21.8107,143072.67947556244,0
+NEM.US,D,19890925,000000,21.8107,22.2848,21.7392,22.2848,179550.2327303395,0
+NEM.US,D,19890926,000000,22.2848,22.6978,22.0101,22.2848,300273.0714974002,0
+NEM.US,D,19890927,000000,22.2238,22.4918,21.8107,21.8107,117388.09078475845,0
+NEM.US,D,19890928,000000,21.9395,22.2238,21.6695,22.2238,78857.58976405005,0
+NEM.US,D,19890929,000000,22.2848,22.427,22.0101,22.0807,124327.3850207272,0
+NEM.US,D,19891002,000000,22.0101,22.0807,21.8833,22.0807,33135.56930349733,0
+NEM.US,D,19891003,000000,22.1543,22.1543,21.8833,21.9395,73850.2992413188,0
+NEM.US,D,19891004,000000,21.6695,21.8833,21.6695,21.8833,83350.09278052098,0
+NEM.US,D,19891005,000000,21.8833,22.0101,21.5999,21.5999,110193.47021534193,0
+NEM.US,D,19891006,000000,21.6695,22.0807,21.5999,22.0807,170174.48437337702,0
+NEM.US,D,19891009,000000,22.2848,22.3554,22.0101,22.1543,82713.32751173475,0
+NEM.US,D,19891010,000000,22.427,22.7665,22.2848,22.3554,351520.27111650555,0
+NEM.US,D,19891011,000000,22.4918,22.5643,22.2848,22.4918,188158.96837718127,0
+NEM.US,D,19891012,000000,22.4918,23.0364,22.427,22.8361,228350.6411299278,0
+NEM.US,D,19891013,000000,22.6978,22.8361,21.1888,21.7392,225403.53434208917,0
+NEM.US,D,19891016,000000,21.2545,21.3251,20.4371,21.3251,441420.98322868237,0
+NEM.US,D,19891017,000000,21.2545,21.3957,20.5009,21.2545,93116.5834615213,0
+NEM.US,D,19891018,000000,21.2545,21.6695,20.8433,20.9847,204594.95502280735,0
+NEM.US,D,19891019,000000,21.1239,21.1888,20.5009,20.6411,171971.07209601434,0
+NEM.US,D,19891020,000000,20.5715,20.5715,19.9563,20.3674,201765.69115807823,0
+NEM.US,D,19891023,000000,20.4371,20.4371,19.8161,19.9563,164008.4051066288,0
+NEM.US,D,19891024,000000,20.0975,20.5009,19.8866,20.3674,129844.2945004642,0
+NEM.US,D,19891025,000000,20.3674,20.8433,20.3674,20.5009,145648.68442657075,0
+NEM.US,D,19891026,000000,20.4371,21.1239,20.0975,20.9847,221933.37036916547,0
+NEM.US,D,19891027,000000,21.5999,22.4918,21.5342,22.0807,664897.6824067745,0
+NEM.US,D,19891030,000000,22.4918,22.4918,22.0101,22.2238,318128.34176972334,0
+NEM.US,D,19891031,000000,22.2238,22.2238,21.7392,21.9395,184950.33299680517,0
+NEM.US,D,19891101,000000,21.9395,22.1543,21.9395,22.1543,169784.77575918648,0
+NEM.US,D,19891102,000000,22.1543,22.7665,22.0807,22.5643,319926.9969120775,0
+NEM.US,D,19891103,000000,22.6273,23.0364,22.5643,22.6978,317357.19422018924,0
+NEM.US,D,19891106,000000,22.7665,23.5917,22.4918,23.5231,328528.49658996094,0
+NEM.US,D,19891107,000000,23.8654,24.4112,23.7223,24.3453,392104.7536129875,0
+NEM.US,D,19891108,000000,24.0686,24.207,23.5231,24.207,385814.62916400976,0
+NEM.US,D,19891109,000000,24.0048,24.0686,23.3809,23.5917,287689.72146989976,0
+NEM.US,D,19891110,000000,23.5231,23.7929,23.3199,23.7929,235159.68792456714,0
+NEM.US,D,19891113,000000,24.1373,24.4112,24.0686,24.4112,280625.34834184306,0
+NEM.US,D,19891114,000000,24.4112,24.5485,24.1373,24.2767,346002.3279269203,0
+NEM.US,D,19891115,000000,24.207,24.207,23.1816,23.2493,240682.79966341407,0
+NEM.US,D,19891116,000000,23.3809,23.4514,22.9069,23.3199,293213.8669186051,0
+NEM.US,D,19891117,000000,23.3809,23.4514,23.1816,23.4514,291545.4592175906,0
+NEM.US,D,19891120,000000,23.5917,24.0048,23.4514,24.0048,433590.63110033295,0
+NEM.US,D,19891121,000000,24.207,24.62,24.0686,24.4788,521314.35026436707,0
+NEM.US,D,19891122,000000,24.7526,25.4453,24.6887,25.1647,705740.5923662389,0
+NEM.US,D,19891124,000000,25.454,26.0769,25.392,25.9348,385430.08909909095,0
+NEM.US,D,19891127,000000,25.5208,26.0769,24.771,24.8387,409580.65236964345,0
+NEM.US,D,19891128,000000,24.2834,24.979,24.1537,24.771,331358.79416453844,0
+NEM.US,D,19891129,000000,24.771,25.1802,24.4943,24.4943,216408.19121062194,0
+NEM.US,D,19891130,000000,24.2834,25.038,24.2157,24.626,179292.83897720528,0
+NEM.US,D,19891201,000000,24.9083,25.454,24.9083,25.2508,294366.4534034929,0
+NEM.US,D,19891204,000000,24.6975,24.9083,24.4246,24.4943,169918.12433009112,0
+NEM.US,D,19891205,000000,24.565,24.771,24.4943,24.626,128047.70677781675,0
+NEM.US,D,19891206,000000,24.771,24.979,24.626,24.771,97227.64754263147,0
+NEM.US,D,19891207,000000,24.771,25.454,24.565,25.392,216408.19121062194,0
+NEM.US,D,19891208,000000,25.3176,25.9348,25.3176,25.8041,252754.46331420107,0
+NEM.US,D,19891211,000000,25.8041,26.9012,25.8041,26.6922,474174.0798869666,0
+NEM.US,D,19891212,000000,26.7637,27.2417,26.5587,27.0414,292570.8993907039,0
+NEM.US,D,19891213,000000,26.9718,27.0414,26.0769,26.2782,218465.27381595856,0
+NEM.US,D,19891214,000000,26.0044,26.4881,26.0044,26.3478,143844.86073495494,0
+NEM.US,D,19891215,000000,26.6922,27.0414,26.5587,27.0414,305285.53056939214,0
+NEM.US,D,19891218,000000,26.7637,27.3839,26.3478,27.3839,384402.581506271,0
+NEM.US,D,19891219,000000,27.2417,27.3839,26.6922,26.9718,161699.09729742978,0
+NEM.US,D,19891220,000000,26.9718,27.1053,26.4881,26.7637,310809.67601808737,0
+NEM.US,D,19891221,000000,26.4881,26.6264,26.1466,26.2782,159516.9358000052,0
+NEM.US,D,19891222,000000,26.1466,26.2782,25.9348,26.0044,112892.48663872143,0
+NEM.US,D,19891226,000000,25.8671,25.8671,25.1086,25.2508,111226.14635742364,0
+NEM.US,D,19891227,000000,25.3176,25.5932,24.9083,24.979,156948.16681797535,0
+NEM.US,D,19891228,000000,25.038,25.2508,24.9083,25.1802,57024.603981514316,0
+NEM.US,D,19891229,000000,25.3176,26.1466,25.3176,26.1466,112120.30537933903,0
+NEM.US,D,19900102,000000,25.7326,26.2143,25.6639,26.2143,142688.1394106437,0
+NEM.US,D,19900103,000000,26.2782,26.4881,25.5932,26.0044,253785.07203656595,0
+NEM.US,D,19900104,000000,25.8671,26.1466,25.7326,26.1466,147570.35104129606,0
+NEM.US,D,19900105,000000,26.2782,26.8325,26.2143,26.8325,399813.12797880394,0
+NEM.US,D,19900108,000000,26.6922,26.8325,26.0769,26.2143,156817.91937662568,0
+NEM.US,D,19900109,000000,26.4164,26.4164,26.0769,26.2143,268679.7972929822,0
+NEM.US,D,19900110,000000,26.9718,27.798,26.8325,27.7245,531073.60497639,0
+NEM.US,D,19900111,000000,27.9353,28.6222,27.9353,28.6222,413039.44553418533,0
+NEM.US,D,19900112,000000,28.5525,29.4502,27.5252,27.7245,586682.0264607692,0
+NEM.US,D,19900115,000000,27.9991,28.5525,27.9991,28.4113,353699.3314843651,0
+NEM.US,D,19900116,000000,28.3503,28.3503,27.9991,28.1404,259947.01646390077,0
+NEM.US,D,19900117,000000,27.798,28.3503,27.7245,28.2071,450671.6526935771,0
+NEM.US,D,19900118,000000,28.4113,28.4828,27.588,27.9353,220006.5352051785,0
+NEM.US,D,19900119,000000,27.5252,27.6577,27.3122,27.588,203309.01996701493,0
+NEM.US,D,19900122,000000,27.3839,27.8647,26.9012,27.798,328528.49658996094,0
+NEM.US,D,19900123,000000,27.588,28.6938,27.4516,28.3503,267660.55937897885,0
+NEM.US,D,19900124,000000,28.9626,29.1029,28.4828,28.5525,287561.54144826694,0
+NEM.US,D,19900125,000000,28.4113,28.6222,27.6577,28.2071,168118.43547787858,0
+NEM.US,D,19900126,000000,28.6222,29.1727,28.4828,29.1029,324422.60105810437,0
+NEM.US,D,19900129,000000,29.1029,29.7908,28.6222,29.6495,330073.8928185943,0
+NEM.US,D,19900130,000000,29.518,29.8575,29.3796,29.5877,291285.99804475973,0
+NEM.US,D,19900131,000000,29.7182,29.7182,28.3503,28.4828,317486.4079516805,0
+NEM.US,D,19900201,000000,28.7614,28.8949,28.6222,28.8949,159385.65464881735,0
+NEM.US,D,19900202,000000,28.9626,28.9626,28.6222,28.8224,105441.50602603922,0
+NEM.US,D,19900205,000000,29.1727,29.8575,29.1727,29.8575,344330.8190963609,0
+NEM.US,D,19900206,000000,29.2374,29.518,28.9626,29.0323,174927.48227252802,0
+NEM.US,D,19900207,000000,29.3071,29.7908,28.9626,29.1727,251729.02314108773,0
+NEM.US,D,19900208,000000,29.1029,29.4502,28.9626,29.1029,255454.51344742885,0
+NEM.US,D,19900209,000000,28.8949,28.9626,28.4828,28.6938,118671.95842084417,0
+NEM.US,D,19900212,000000,28.6222,29.1029,28.5525,28.8224,164654.47376407494,0
+NEM.US,D,19900213,000000,28.6386,29.2539,28.567,29.2539,216540.5060716783,0
+NEM.US,D,19900214,000000,29.0507,29.2539,28.6996,29.2539,134474.28092724405,0
+NEM.US,D,19900215,000000,29.4657,29.7346,28.567,28.567,161056.12976952852,0
+NEM.US,D,19900216,000000,29.1814,29.6031,29.1174,29.3961,534155.0940449814,0
+NEM.US,D,19900220,000000,29.7346,29.8053,29.3961,29.6031,134985.96730394734,0
+NEM.US,D,19900221,000000,29.6031,29.874,29.4657,29.874,313379.4787099857,0
+NEM.US,D,19900222,000000,29.9437,30.0152,29.5344,29.6031,118543.7783992012,0
+NEM.US,D,19900223,000000,29.3226,29.8053,29.3226,29.5344,138577.07532953552,0
+NEM.US,D,19900226,000000,29.2539,29.3961,28.4268,28.6386,273563.0426334829,0
+NEM.US,D,19900227,000000,28.4983,29.2539,28.2865,29.2539,182378.46288521023,0
+NEM.US,D,19900228,000000,28.8398,29.0507,28.6996,28.6996,180189.06541882738,0
+NEM.US,D,19900301,000000,28.6386,29.1814,28.567,29.1814,147058.66466458264,0
+NEM.US,D,19900302,000000,29.0507,29.1174,28.9085,29.1174,129719.21560837621,0
+NEM.US,D,19900305,000000,29.1814,29.2539,28.7681,28.7681,140503.9104935326,0
+NEM.US,D,19900306,000000,28.8398,29.1814,28.8398,29.1174,122139.02126421288,0
+NEM.US,D,19900307,000000,28.8398,28.9085,28.0137,28.153,241845.72324682522,0
+NEM.US,D,19900308,000000,28.2159,28.6386,28.2159,28.6386,79237.99498955847,0
+NEM.US,D,19900309,000000,28.4268,28.4983,27.8047,28.0872,208961.345437343,0
+NEM.US,D,19900312,000000,28.0137,28.0137,27.7331,27.9421,101076.14932135385,0
+NEM.US,D,19900313,000000,27.4593,27.6045,26.6341,27.1207,539290.5645893547,0
+NEM.US,D,19900314,000000,27.1807,27.2495,26.9079,27.2495,151680.38141255593,0
+NEM.US,D,19900315,000000,27.32,28.0137,27.32,28.0137,175564.24754130922,0
+NEM.US,D,19900316,000000,28.0137,28.6386,28.0137,28.4983,317873.01543630596,0
+NEM.US,D,19900319,000000,28.4983,28.9792,28.4983,28.6996,92600.76224541066,0
+NEM.US,D,19900320,000000,28.567,28.567,27.5338,27.6045,161179.1412418997,0
+NEM.US,D,19900321,000000,27.6045,27.6045,26.9079,27.4593,482266.99431769166,0
+NEM.US,D,19900322,000000,27.1807,27.32,26.7,27.32,234388.54037503304,0
+NEM.US,D,19900323,000000,27.32,27.32,26.2143,26.8402,234008.13514951753,0
+NEM.US,D,19900326,000000,25.5304,25.8738,25.3176,25.3176,375539.5532358601,0
+NEM.US,D,19900327,000000,25.601,25.8041,24.8387,24.9083,270481.55356489134,0
+NEM.US,D,19900328,000000,24.979,25.1879,24.8387,25.0467,182115.90058282448,0
+NEM.US,D,19900329,000000,26.6341,26.6341,26.2143,26.4252,426653.4042840608,0
+NEM.US,D,19900330,000000,26.4969,26.4969,26.0846,26.2143,186098.78464228965,0
+NEM.US,D,19900402,000000,26.0846,26.0846,25.392,25.392,187643.14716106458,0
+NEM.US,D,19900403,000000,25.601,25.9405,25.4617,25.8041,194060.4179218269,0
+NEM.US,D,19900404,000000,25.6726,25.6726,25.392,25.6726,137681.88259777185,0
+NEM.US,D,19900405,000000,25.5304,25.7326,25.392,25.6726,144491.9631022595,0
+NEM.US,D,19900406,000000,25.8041,26.0846,25.8041,26.0111,98248.95287633546,0
+NEM.US,D,19900409,000000,25.8041,25.8738,25.392,25.392,58438.71905894968,0
+NEM.US,D,19900410,000000,25.392,25.4617,24.9083,25.0467,146542.84344848615,0
+NEM.US,D,19900411,000000,24.979,24.979,23.7309,23.8017,273563.0426334829,0
+NEM.US,D,19900412,000000,23.7309,24.2834,23.7309,24.0842,146675.1583095324,0
+NEM.US,D,19900416,000000,24.0842,24.2157,23.2493,23.4591,320825.29077339615,0
+NEM.US,D,19900417,000000,23.3199,23.3896,23.1158,23.3199,198427.842046221,0
+NEM.US,D,19900418,000000,23.4591,24.2157,23.1893,24.2157,333283.56190881866,0
+NEM.US,D,19900419,000000,24.2157,24.2834,23.8733,24.1537,186357.21210527216,0
+NEM.US,D,19900420,000000,24.0125,24.0842,23.4591,23.5308,191492.68264963524,0
+NEM.US,D,19900423,000000,23.3896,23.8733,23.3896,23.6711,177879.75760962834,0
+NEM.US,D,19900424,000000,23.5308,23.7309,23.3199,23.4591,112892.48663872143,0
+NEM.US,D,19900425,000000,23.3199,23.3896,23.0461,23.3199,158354.01221658394,0
+NEM.US,D,19900426,000000,23.3896,23.5308,23.3896,23.4591,137168.12880136183,0
+NEM.US,D,19900427,000000,23.5308,23.5995,23.1893,23.1893,91319.99573887285,0
+NEM.US,D,19900430,000000,23.1158,23.2493,22.9746,23.1893,67047.45470579246,0
+NEM.US,D,19900501,000000,23.1893,23.6711,23.1893,23.5995,124195.0701596911,0
+NEM.US,D,19900502,000000,23.5308,23.5308,23.3199,23.5308,98891.92040423267,0
+NEM.US,D,19900503,000000,23.6711,23.7309,23.5308,23.7309,52780.191329504574,0
+NEM.US,D,19900504,000000,23.8733,24.0125,23.7309,24.0125,153735.39659818585,0
+NEM.US,D,19900507,000000,23.8017,24.1537,23.8017,24.0842,73592.90548818966,0
+NEM.US,D,19900508,000000,24.2157,24.2157,23.5995,23.8733,73973.31071369807,0
+NEM.US,D,19900509,000000,23.8733,24.8387,23.8733,24.8387,242095.88103099106,0
+NEM.US,D,19900510,000000,24.771,25.1153,24.6975,25.0467,133570.81851665358,0
+NEM.US,D,19900511,000000,24.8387,25.392,24.771,25.392,230155.4985313919,0
+NEM.US,D,19900514,000000,25.392,25.4617,25.1879,25.1879,119830.74716485201,0
+NEM.US,D,19900515,000000,25.0467,25.1153,24.6346,24.6975,156431.31189201036,0
+NEM.US,D,19900516,000000,24.6346,24.6975,24.4246,24.6346,61135.66806262551,0
+NEM.US,D,19900517,000000,24.6423,24.7129,24.2989,24.3705,62934.32320497661,0
+NEM.US,D,19900518,000000,24.5107,25.1338,24.3705,25.0622,280497.1683202001,0
+NEM.US,D,19900521,000000,25.1338,25.8274,25.1338,25.8274,257505.3937936555,0
+NEM.US,D,19900522,000000,26.0296,26.5122,26.0296,26.3101,219749.1414520544,0
+NEM.US,D,19900523,000000,25.335,25.7568,25.335,25.6146,297839.7185059716,0
+NEM.US,D,19900524,000000,25.6146,25.7568,25.5468,25.6861,87847.76434625257,0
+NEM.US,D,19900525,000000,25.4781,25.6146,25.335,25.335,71533.75546315241,0
+NEM.US,D,19900529,000000,25.2673,25.7568,25.2673,25.5468,114821.38922241508,0
+NEM.US,D,19900530,000000,25.6861,25.7568,25.0622,25.335,211146.6080643226,0
+NEM.US,D,19900531,000000,25.2673,25.4781,25.2673,25.335,123425.99002985358,0
+NEM.US,D,19900601,000000,25.335,25.4781,24.9955,25.0622,138069.52379223547,0
+NEM.US,D,19900604,000000,24.9219,24.9219,24.2989,24.7129,183401.83563860675,0
+NEM.US,D,19900605,000000,24.7129,24.7129,24.5107,24.7129,193419.51781363232,0
+NEM.US,D,19900606,000000,24.5107,24.7129,24.2989,24.4382,140122.47155816882,0
+NEM.US,D,19900607,000000,24.2312,24.2989,23.6082,23.6082,163367.50499842415,0
+NEM.US,D,19900608,000000,22.8449,23.197,22.8449,23.1245,377723.78215298126,0
+NEM.US,D,19900611,000000,23.0528,23.6797,23.0528,23.6797,129844.2945004642,0
+NEM.US,D,19900612,000000,23.7465,23.9467,23.6797,23.9467,86179.35664524304,0
+NEM.US,D,19900613,000000,23.5386,23.6082,23.2648,23.2648,88233.33812102165,0
+NEM.US,D,19900614,000000,23.2648,23.2648,22.0807,22.5721,747353.6161653791,0
+NEM.US,D,19900615,000000,22.5006,23.1245,22.5006,23.1245,366935.98613828,0
+NEM.US,D,19900618,000000,23.1245,23.3964,23.1245,23.197,194965.94775211392,0
+NEM.US,D,19900619,000000,23.2648,23.3286,23.2648,23.2648,100687.4744170288,0
+NEM.US,D,19900620,000000,23.197,23.9467,23.197,23.8897,181472.93305492323,0
+NEM.US,D,19900621,000000,23.7465,23.8897,23.6797,23.8897,125609.18523711634,0
+NEM.US,D,19900622,000000,23.7465,23.8181,23.2648,23.3286,254042.46578970016,0
+NEM.US,D,19900625,000000,23.6082,23.8181,23.3286,23.466,155405.87171889702,0
+NEM.US,D,19900626,000000,23.2648,23.466,23.2648,23.2648,164266.83256961132,0
+NEM.US,D,19900627,000000,23.3964,23.6797,23.3286,23.6082,62934.32320497661,0
+NEM.US,D,19900628,000000,23.7465,23.8181,23.3286,23.6082,70249.8878270586,0
+NEM.US,D,19900629,000000,23.466,24.2989,23.466,24.1614,244794.8974543705,0
+NEM.US,D,19900702,000000,24.1614,24.2989,24.0212,24.2312,73723.15292953122,0
+NEM.US,D,19900703,000000,24.0929,25.1338,24.0929,25.0622,189951.42126042544,0
+NEM.US,D,19900705,000000,24.7875,24.8532,24.2312,24.3705,177492.1164151546,0
+NEM.US,D,19900706,000000,24.2989,24.7129,24.2312,24.7129,93627.23612837227,0
+NEM.US,D,19900709,000000,24.6423,24.7129,24.2312,24.2312,80910.53752997532,0
+NEM.US,D,19900710,000000,24.0212,24.0212,23.8181,23.9467,91185.61345812296,0
+NEM.US,D,19900711,000000,23.9467,24.0212,23.7465,23.9467,60619.846846513865,0
+NEM.US,D,19900712,000000,23.6797,24.6423,23.3964,24.6423,224887.71312597246,0
+NEM.US,D,19900713,000000,24.7875,25.8903,24.7875,25.4781,422158.83384788217,0
+NEM.US,D,19900716,000000,25.2673,25.6146,25.2673,25.5468,153351.89024311537,0
+NEM.US,D,19900717,000000,25.4056,26.2375,25.4056,25.8903,180189.06541882738,0
+NEM.US,D,19900718,000000,25.6146,25.8903,24.8532,24.8532,372713.390500696,0
+NEM.US,D,19900719,000000,25.0622,25.4056,24.9219,25.4056,204082.23493625573,0
+NEM.US,D,19900720,000000,25.2673,25.4781,25.1338,25.2673,54200.50866605192,0
+NEM.US,D,19900723,000000,25.6146,26.2375,25.6146,26.0296,287173.9002537932,0
+NEM.US,D,19900724,000000,26.0296,26.1679,25.5468,25.8274,104157.63838994339,0
+NEM.US,D,19900725,000000,26.3101,26.7232,26.2375,26.5122,229508.39616408735,0
+NEM.US,D,19900726,000000,26.3101,26.4494,25.8903,26.4494,263802.7542115915,0
+NEM.US,D,19900727,000000,26.3101,26.7232,26.3101,26.7232,193162.1240604981,0
+NEM.US,D,19900730,000000,26.8624,27.0037,26.7232,27.0037,69870.51631140252,0
+NEM.US,D,19900731,000000,27.4148,27.6267,27.203,27.4148,129719.21560837621,0
+NEM.US,D,19900801,000000,27.2727,27.9682,27.2727,27.6267,183533.1167898047,0
+NEM.US,D,19900802,000000,28.7296,28.9384,28.39,28.5902,721023.9925269671,0
+NEM.US,D,19900803,000000,28.5216,28.8021,28.3174,28.39,388380.29701649473,0
+NEM.US,D,19900806,000000,28.8708,29.0101,28.1104,28.39,201132.027018852,0
+NEM.US,D,19900807,000000,28.1104,28.5216,27.8279,28.5216,174795.16741148182,0
+NEM.US,D,19900808,000000,28.5216,28.5902,28.2488,28.5216,301300.5790902203,0
+NEM.US,D,19900809,000000,28.39,28.5902,28.1761,28.39,151553.23510077136,0
+NEM.US,D,19900810,000000,28.5902,29.2122,28.5216,29.0729,225658.86067550656,0
+NEM.US,D,19900813,000000,29.9039,29.9755,29.634,29.8333,270864.0262101034,0
+NEM.US,D,19900814,000000,29.9755,30.3199,29.2122,29.4261,409314.98893769254,0
+NEM.US,D,19900815,000000,29.1571,29.9204,29.0913,29.7114,242485.58964516135,0
+NEM.US,D,19900816,000000,29.6427,30.1332,29.6427,30.1332,409188.8763357664,0
+NEM.US,D,19900817,000000,30.0617,30.0617,29.6427,29.9204,173128.8271301739,0
+NEM.US,D,19900820,000000,29.8488,29.993,29.5799,29.5799,57921.86413298672,0
+NEM.US,D,19900821,000000,29.6427,29.8488,29.2287,29.3709,182503.54177729823,0
+NEM.US,D,19900822,000000,29.3004,29.4425,29.0913,29.3004,167217.04048700494,0
+NEM.US,D,19900823,000000,29.4425,29.6427,29.1571,29.3004,235416.04796784295,0
+NEM.US,D,19900824,000000,28.8794,28.8794,27.976,28.1181,358711.790556357,0
+NEM.US,D,19900827,000000,26.9399,27.0812,26.1069,26.1069,212940.09465741506,0
+NEM.US,D,19900828,000000,26.9399,26.9399,26.3101,26.4494,301821.5688555986,0
+NEM.US,D,19900829,000000,26.52,27.0115,26.52,26.5897,240299.2933083436,0
+NEM.US,D,19900830,000000,24.5814,25.275,24.5814,24.7129,565877.5819809008,0
+NEM.US,D,19900831,000000,24.8532,24.8532,24.2312,24.3705,238370.39072464994,0
+NEM.US,D,19900904,000000,24.1614,24.7129,24.1614,24.5107,99281.62901840908,0
+NEM.US,D,19900905,000000,24.5814,25.1338,24.5107,24.9955,306187.9592701242,0
+NEM.US,D,19900906,000000,24.7875,25.275,24.7129,24.7129,186357.21210527216,0
+NEM.US,D,19900907,000000,24.5814,24.7129,24.4382,24.5814,49701.80339046901,0
+NEM.US,D,19900910,000000,24.2989,24.3705,23.257,23.7465,329300.6778493434,0
+NEM.US,D,19900911,000000,23.6797,23.8114,23.5386,23.8114,288334.7564175078,0
+NEM.US,D,19900912,000000,23.8114,23.8819,23.466,23.6082,61135.66806262551,0
+NEM.US,D,19900913,000000,23.6082,23.6082,23.3286,23.6082,137681.88259777185,0
+NEM.US,D,19900914,000000,23.8819,23.9467,23.6797,23.8819,81810.8988110037,0
+NEM.US,D,19900917,000000,23.8819,24.5107,23.8819,24.3705,170688.23816977695,0
+NEM.US,D,19900918,000000,24.0212,24.1614,23.8114,23.8819,149622.265097371,0
+NEM.US,D,19900919,000000,23.8819,23.8819,23.257,23.257,188280.94613971427,0
+NEM.US,D,19900920,000000,23.1893,23.257,22.5643,23.1893,300660.7126918841,0
+NEM.US,D,19900921,000000,23.1893,23.466,23.0461,23.3286,210889.21431118838,0
+NEM.US,D,19900924,000000,24.0212,24.5107,23.6797,24.5107,362438.31457254634,0
+NEM.US,D,19900925,000000,24.7129,24.9219,24.7129,24.7129,448493.6260355659,0
+NEM.US,D,19900926,000000,24.1614,24.2989,23.8114,23.9467,620461.5970020152,0
+NEM.US,D,19900927,000000,23.6082,23.7465,22.9746,23.0461,210889.21431118838,0
+NEM.US,D,19900928,000000,22.9746,23.257,22.9136,22.9136,192266.93132873444,0
+NEM.US,D,19901001,000000,22.5643,22.634,22.0807,22.1445,184950.33299680517,0
+NEM.US,D,19901002,000000,22.1445,22.634,22.0101,22.2848,204082.23493625573,0
+NEM.US,D,19901003,000000,22.2848,22.4918,22.2151,22.2848,143970.97333689124,0
+NEM.US,D,19901004,000000,22.3554,22.4918,21.9395,22.1445,124835.97026788567,0
+NEM.US,D,19901005,000000,22.3554,22.3554,22.0807,22.2848,65114.41728269046,0
+NEM.US,D,19901008,000000,22.1445,22.2151,21.8746,22.2151,119055.46477590452,0
+NEM.US,D,19901009,000000,22.2151,22.2151,20.825,21.0387,309397.6283603587,0
+NEM.US,D,19901010,000000,21.0387,21.0387,20.6867,20.825,133058.098430102,0
+NEM.US,D,19901011,000000,20.5473,20.825,19.6458,19.7125,269965.7323487746,0
+NEM.US,D,19901012,000000,20.0675,20.617,20.0675,20.617,304002.6966431547,0
+NEM.US,D,19901015,000000,20.4168,20.4168,19.4436,19.4436,226551.9859875838,0
+NEM.US,D,19901016,000000,19.0904,20.6867,18.5409,19.3023,829936.6962357783,0
+NEM.US,D,19901017,000000,19.373,19.7125,19.2318,19.373,240170.07957685235,0
+NEM.US,D,19901018,000000,19.4436,19.5838,19.3023,19.5838,181349.92158254192,0
+NEM.US,D,19901019,000000,19.7125,19.8566,19.5838,19.7125,157072.21200020492,0
+NEM.US,D,19901022,000000,19.5838,20.2736,19.373,20.1333,143715.6470034637,0
+NEM.US,D,19901023,000000,20.1333,20.4168,20.1333,20.1333,160416.26337118226,0
+NEM.US,D,19901024,000000,19.9968,20.4777,19.9243,20.2736,167217.04048700494,0
+NEM.US,D,19901025,000000,20.5473,21.2478,20.5473,20.617,235159.68792456714,0
+NEM.US,D,19901026,000000,20.4777,20.4777,19.9243,19.9243,159516.9358000052,0
+NEM.US,D,19901029,000000,19.7125,20.1333,19.6458,19.9968,148086.17225741278,0
+NEM.US,D,19901030,000000,20.0675,20.5473,19.786,20.4168,289872.9166771727,0
+NEM.US,D,19901031,000000,20.5473,20.5473,20.2736,20.4168,371175.230241021,0
+NEM.US,D,19901101,000000,20.4168,20.5473,20.1333,20.4777,161179.1412418997,0
+NEM.US,D,19901102,000000,20.4777,20.5473,20.3441,20.4168,140122.47155816882,0
+NEM.US,D,19901105,000000,20.4168,20.9682,20.4168,20.7564,91445.07463095678,0
+NEM.US,D,19901106,000000,20.9682,21.1084,20.6867,20.7564,171459.38571931105,0
+NEM.US,D,19901107,000000,20.617,20.9015,20.5473,20.617,76161.67447022656,0
+NEM.US,D,19901108,000000,20.6867,21.0387,20.5473,20.825,204594.95502280735,0
+NEM.US,D,19901109,000000,20.825,21.2478,20.7564,21.1084,157203.49315139276,0
+NEM.US,D,19901112,000000,21.0387,21.0387,20.7564,21.0387,100687.4744170288,0
+NEM.US,D,19901113,000000,20.9015,21.2478,20.9015,21.1084,69354.6950952919,0
+NEM.US,D,19901114,000000,21.0387,21.1809,20.5473,20.5473,210245.21307343885,0
+NEM.US,D,19901115,000000,20.4168,20.7564,20.2736,20.4777,62804.07576363504,0
+NEM.US,D,19901116,000000,20.5473,20.5473,19.9968,19.9968,275235.58517390076,0
+NEM.US,D,19901119,000000,19.7125,20.1333,19.7125,19.9243,466725.166693981,0
+NEM.US,D,19901120,000000,19.8683,19.8683,19.3797,19.4513,90030.95955352142,0
+NEM.US,D,19901121,000000,19.31,19.4513,19.2415,19.4513,175057.72971386756,0
+NEM.US,D,19901123,000000,19.5905,19.8683,19.5905,19.726,36604.69956656263,0
+NEM.US,D,19901126,000000,19.9418,20.0114,19.726,19.8683,140122.47155816882,0
+NEM.US,D,19901127,000000,19.8006,19.8683,19.6593,19.8006,126249.05163546263,0
+NEM.US,D,19901128,000000,19.6593,20.083,19.6593,19.8683,167348.32163820288,0
+NEM.US,D,19901129,000000,19.726,19.8683,19.5905,19.8006,146542.84344848615,0
+NEM.US,D,19901130,000000,19.8006,19.8006,19.52,19.726,171971.07209601434,0
+NEM.US,D,19901203,000000,19.726,19.8006,19.1678,19.2415,101721.18426895978,0
+NEM.US,D,19901204,000000,19.2415,19.31,19.0295,19.31,73337.57915476417,0
+NEM.US,D,19901205,000000,19.0295,19.1678,18.4046,18.4792,142946.5668736262,0
+NEM.US,D,19901206,000000,17.9857,18.1946,17.6364,18.1946,237729.49061645538,0
+NEM.US,D,19901207,000000,18.2662,18.6184,18.2662,18.4792,103262.4456581797,0
+NEM.US,D,19901210,000000,18.4792,18.9667,18.4046,18.896,184685.7032747026,0
+NEM.US,D,19901211,000000,18.7557,18.8255,18.4792,18.4792,106982.76741525914,0
+NEM.US,D,19901212,000000,18.4792,18.9667,18.4792,18.896,79374.44469001303,0
+NEM.US,D,19901213,000000,18.688,19.1678,18.688,19.0992,81942.1799621976,0
+NEM.US,D,19901214,000000,18.9667,19.31,18.896,19.1678,82713.32751173475,0
+NEM.US,D,19901217,000000,19.31,19.31,19.1678,19.2415,63580.39186243082,0
+NEM.US,D,19901218,000000,19.2415,19.31,18.9667,19.0295,66273.20602669832,0
+NEM.US,D,19901219,000000,19.0295,20.2891,19.0295,20.2891,223988.3855547954,0
+NEM.US,D,19901220,000000,20.5009,20.7718,20.3596,20.6334,171198.89083662184,0
+NEM.US,D,19901221,000000,20.9847,20.9847,20.4303,20.5638,229255.13725036653,0
+NEM.US,D,19901224,000000,20.5638,20.8433,20.4303,20.7718,43924.39902805195,0
+NEM.US,D,19901226,000000,20.7718,21.0534,20.7718,20.9847,31465.094182784134,0
+NEM.US,D,19901227,000000,20.8433,20.9847,20.5009,20.5638,95812.49875534477,0
+NEM.US,D,19901228,000000,20.6334,22.0303,20.6334,21.9646,162209.7499642747,0
+NEM.US,D,19901231,000000,21.7537,22.7994,21.7537,22.7994,140377.79789159636,0
+NEM.US,D,19910102,000000,22.6591,22.6591,22.307,22.307,336238.93837547395,0
+NEM.US,D,19910103,000000,21.9646,22.0303,21.6134,21.685,118415.59837756836,0
+NEM.US,D,19910104,000000,21.8243,21.8959,21.2632,21.3329,107116.11598616377,0
+NEM.US,D,19910107,000000,21.7537,23.2871,21.7537,23.2871,271762.3200714221,0
+NEM.US,D,19910108,000000,23.0055,23.0055,22.6591,22.9388,230155.4985313919,0
+NEM.US,D,19910109,000000,22.6591,22.8681,21.6134,22.7269,337138.265946651,0
+NEM.US,D,19910110,000000,22.515,22.6591,22.307,22.3786,113534.42045676427,0
+NEM.US,D,19910111,000000,22.4503,22.6591,22.3786,22.515,99281.62901840908,0
+NEM.US,D,19910114,000000,22.8681,23.6981,22.6591,22.9388,295396.02841600956,0
+NEM.US,D,19910115,000000,22.7994,22.7994,22.2384,22.5856,166319.78033553457,0
+NEM.US,D,19910116,000000,22.8681,23.0055,21.9646,22.097,338804.6062279589,0
+NEM.US,D,19910117,000000,19.52,20.4303,19.52,20.083,459533.6472541296,0
+NEM.US,D,19910118,000000,20.3596,20.8433,20.3596,20.6334,188541.44102239335,0
+NEM.US,D,19910121,000000,21.0534,21.0534,20.8433,20.9847,131128.16213656001,0
+NEM.US,D,19910122,000000,21.2632,21.2632,20.9847,21.0534,119185.71221725419,0
+NEM.US,D,19910123,000000,20.9169,21.1975,20.5638,20.6334,65631.27220865343,0
+NEM.US,D,19910124,000000,20.083,20.5009,20.083,20.4303,213325.6684321821,0
+NEM.US,D,19910125,000000,20.2891,20.4303,20.2204,20.4303,70640.63015108733,0
+NEM.US,D,19910128,000000,20.2204,20.2891,20.0114,20.0114,269708.33859564044,0
+NEM.US,D,19910129,000000,20.1488,20.2891,19.9418,20.083,134855.7198625977,0
+NEM.US,D,19910130,000000,19.6593,19.8006,19.52,19.726,124195.0701596911,0
+NEM.US,D,19910131,000000,19.726,20.1488,19.726,20.0114,76674.3945567812,0
+NEM.US,D,19910201,000000,19.9418,20.083,19.8006,20.083,175313.0560472951,0
+NEM.US,D,19910204,000000,19.9418,19.9418,19.3797,19.52,220646.40160351465,0
+NEM.US,D,19910205,000000,19.52,19.5905,19.3797,19.52,167603.6479716304,0
+NEM.US,D,19910206,000000,19.31,20.083,19.1678,20.083,488948.89480054646,0
+NEM.US,D,19910207,000000,20.1488,20.8433,20.1488,20.7718,237219.87165945876,0
+NEM.US,D,19910208,000000,20.6334,21.0534,20.6334,20.7718,135882.1937455593,0
+NEM.US,D,19910211,000000,20.8433,20.8433,20.2891,20.4303,128047.70677781675,0
+NEM.US,D,19910212,000000,20.083,21.0534,20.0114,20.9169,261746.7053161133,0
+NEM.US,D,19910213,000000,21.002,21.211,20.8589,20.9314,142688.1394106437,0
+NEM.US,D,19910214,000000,21.1404,21.211,20.7863,21.0669,108655.309955677,0
+NEM.US,D,19910215,000000,20.7186,20.9314,20.2968,20.5096,157329.605753329,0
+NEM.US,D,19910219,000000,20.2281,20.2281,19.8769,19.8769,167217.04048700494,0
+NEM.US,D,19910220,000000,20.0192,20.1565,19.9476,20.0898,113016.531820951,0
+NEM.US,D,19910221,000000,20.0192,20.0192,19.8769,20.0192,81165.86386340082,0
+NEM.US,D,19910222,000000,19.5993,19.8073,19.2472,19.3168,250832.79669947576,0
+NEM.US,D,19910225,000000,19.3168,19.7357,19.3168,19.666,174029.18841119925,0
+NEM.US,D,19910226,000000,19.7357,19.8073,19.5993,19.666,80015.34479820759,0
+NEM.US,D,19910227,000000,19.8073,19.9476,19.7357,19.8073,209734.56040659393,0
+NEM.US,D,19910228,000000,19.8073,20.5784,19.8073,20.3674,358587.7453741173,0
+NEM.US,D,19910301,000000,20.5784,20.7186,20.4371,20.6489,203056.79476314242,0
+NEM.US,D,19910304,000000,20.6489,21.7015,20.3674,21.629,207030.37543395278,0
+NEM.US,D,19910305,000000,21.5592,21.5592,21.2797,21.4199,123808.46267505553,0
+NEM.US,D,19910306,000000,21.4199,22.0468,21.2797,21.7015,218720.6001493861,0
+NEM.US,D,19910307,000000,21.4886,21.7682,21.4886,21.5592,161443.77096400227,0
+NEM.US,D,19910308,000000,21.5592,22.1203,21.5592,21.979,286279.7412318778,0
+NEM.US,D,19910311,000000,22.1203,22.1919,21.4199,21.4199,428966.84693267324,0
+NEM.US,D,19910312,000000,21.2797,21.629,21.2797,21.5592,282679.3298176146,0
+NEM.US,D,19910313,000000,21.5592,22.1919,21.5592,22.1203,293086.7206068206,0
+NEM.US,D,19910314,000000,21.9114,21.9114,21.629,21.7682,192909.8988566357,0
+NEM.US,D,19910315,000000,21.629,21.7015,21.1404,21.211,366935.98613828,0
+NEM.US,D,19910318,000000,21.0669,21.0669,20.7186,20.8589,120215.28722977077,0
+NEM.US,D,19910319,000000,20.5096,21.1404,20.5096,20.7186,151037.41388465467,0
+NEM.US,D,19910320,000000,20.6489,20.8589,20.2968,20.4371,140122.47155816882,0
+NEM.US,D,19910321,000000,20.2281,20.4371,20.1565,20.2281,207932.80413468482,0
+NEM.US,D,19910322,000000,20.1565,20.3674,20.1565,20.1565,126766.94027128603,0
+NEM.US,D,19910325,000000,20.0898,20.1565,19.8769,20.0192,98765.80780229843,0
+NEM.US,D,19910326,000000,19.8073,19.9476,19.8073,19.8769,88747.09191742862,0
+NEM.US,D,19910327,000000,19.7357,20.0192,19.5993,19.7357,156175.98555858285,0
+NEM.US,D,19910328,000000,19.666,20.0898,19.666,19.8073,75516.63952262368,0
+NEM.US,D,19910401,000000,19.8769,20.2281,19.8769,20.0898,153735.39659818585,0
+NEM.US,D,19910402,000000,20.0898,20.2968,19.9476,20.2281,54841.40877424649,0
+NEM.US,D,19910403,000000,20.3674,20.7186,20.2281,20.5096,223988.3855547954,0
+NEM.US,D,19910404,000000,20.5096,20.6489,20.2968,20.4371,91957.79471751141,0
+NEM.US,D,19910405,000000,20.2968,20.3674,19.8769,20.0898,178137.15136275243,0
+NEM.US,D,19910408,000000,20.2968,20.3674,20.1565,20.2968,81165.86386340082,0
+NEM.US,D,19910409,000000,20.5784,20.7863,20.5784,20.6489,135882.1937455593,0
+NEM.US,D,19910410,000000,20.7186,20.7186,20.4371,20.5784,105830.18093037137,0
+NEM.US,D,19910411,000000,20.5784,20.6489,19.9476,19.9476,190339.06245488906,0
+NEM.US,D,19910412,000000,19.9476,20.0898,19.666,19.8073,89002.41825085411,0
+NEM.US,D,19910415,000000,19.8769,19.9476,19.8073,19.8769,85409.24280555823,0
+NEM.US,D,19910416,000000,19.7357,19.8073,19.5993,19.5993,117518.33822608787,0
+NEM.US,D,19910417,000000,19.7357,20.2968,19.7357,20.2281,267525.1433883776,0
+NEM.US,D,19910418,000000,20.0192,20.2281,19.5993,19.666,147058.66466458264,0
+NEM.US,D,19910419,000000,19.666,19.666,19.459,19.459,90161.20699486398,0
+NEM.US,D,19910422,000000,19.5278,19.9476,19.3884,19.9476,118931.41959367495,0
+NEM.US,D,19910423,000000,19.9476,19.9476,19.5993,19.8073,168247.64920937995,0
+NEM.US,D,19910424,000000,19.8073,19.8769,19.5278,19.8073,77702.93585944749,0
+NEM.US,D,19910425,000000,19.5993,19.5993,19.459,19.459,53945.18233262643,0
+NEM.US,D,19910426,000000,19.459,19.666,19.3884,19.5993,53421.091437699135,0
+NEM.US,D,19910429,000000,19.459,19.5278,19.2472,19.2472,68840.9412988839,0
+NEM.US,D,19910430,000000,19.5993,19.8073,19.5278,19.8073,208961.345437343,0
+NEM.US,D,19910501,000000,19.8769,19.8769,19.7357,19.7357,66530.5997798295,0
+NEM.US,D,19910502,000000,19.7357,19.8769,19.666,19.8769,48677.39692720902,0
+NEM.US,D,19910503,000000,19.8073,19.8769,19.3168,19.5278,131513.7359113271,0
+NEM.US,D,19910506,000000,19.459,19.7357,19.3884,19.7357,97609.08647799323,0
+NEM.US,D,19910507,000000,19.666,19.8073,19.5278,19.5993,141145.8443115755,0
+NEM.US,D,19910508,000000,19.459,19.7357,19.459,19.5993,62546.68201050488,0
+NEM.US,D,19910509,000000,19.5993,19.666,19.3884,19.5278,101333.54307448605,0
+NEM.US,D,19910510,000000,19.3884,19.459,19.1755,19.2472,87847.76434625257,0
+NEM.US,D,19910513,000000,19.3168,19.5278,19.1069,19.5278,86050.1429137528,0
+NEM.US,D,19910514,000000,19.3884,19.459,19.1755,19.2472,183017.2955736981,0
+NEM.US,D,19910515,000000,19.3168,19.7357,19.3168,19.5993,189438.70117386372,0
+NEM.US,D,19910516,000000,19.5451,19.5451,19.3323,19.4029,80910.53752997532,0
+NEM.US,D,19910517,000000,19.4735,19.4735,19.2617,19.2617,108655.309955677,0
+NEM.US,D,19910520,000000,19.2617,19.4029,19.2617,19.3323,29667.472750284367,0
+NEM.US,D,19910521,000000,19.3323,19.4029,19.2617,19.4029,64600.66348628147,0
+NEM.US,D,19910522,000000,19.4029,19.4735,19.1215,19.193,82451.79891919727,0
+NEM.US,D,19910523,000000,19.0508,19.1215,18.7035,18.7035,140122.47155816882,0
+NEM.US,D,19910524,000000,18.8409,18.9821,18.5633,18.7722,77572.68841810594,0
+NEM.US,D,19910528,000000,19.4029,20.3133,19.4029,20.3133,470838.29819479585,0
+NEM.US,D,19910529,000000,20.0356,20.4535,20.0356,20.3829,277286.4655201173,0
+NEM.US,D,19910530,000000,20.1731,20.8104,20.1731,20.6663,257505.3937936555,0
+NEM.US,D,19910531,000000,20.7418,20.7418,20.4535,20.6663,182503.54177729823,0
+NEM.US,D,19910603,000000,20.8104,21.093,20.6663,20.9556,221806.2240573809,0
+NEM.US,D,19910604,000000,20.884,20.884,20.7418,20.884,95040.31749595632,0
+NEM.US,D,19910605,000000,20.8104,20.9556,20.5938,20.8104,102104.69062402015,0
+NEM.US,D,19910606,000000,20.9556,21.8669,20.9556,21.8669,323133.56487275695,0
+NEM.US,D,19910607,000000,21.8669,22.0022,21.6531,21.7218,235031.50790292418,0
+NEM.US,D,19910610,000000,22.2151,22.2848,22.1445,22.2151,256736.31366382807,0
+NEM.US,D,19910611,000000,22.2151,22.2151,21.7933,22.1445,233103.6390290889,0
+NEM.US,D,19910612,000000,22.0729,22.2151,21.8669,22.0022,182378.46288521023,0
+NEM.US,D,19910613,000000,21.7218,22.0022,21.7218,21.9317,305543.9580323746,0
+NEM.US,D,19910614,000000,22.0022,22.0022,21.5118,21.6531,95040.31749595632,0
+NEM.US,D,19910617,000000,21.4441,21.5834,21.4441,21.5834,116232.40317029547,0
+NEM.US,D,19910618,000000,21.7933,22.1445,21.7933,22.0022,226942.72831160238,0
+NEM.US,D,19910619,000000,22.0729,22.1445,21.7933,22.1445,82582.04636053984,0
+NEM.US,D,19910620,000000,22.0729,22.1445,21.7933,21.9317,75393.62805024441,0
+NEM.US,D,19910621,000000,21.7933,21.8669,21.3029,21.3725,276390.2390784952,0
+NEM.US,D,19910624,000000,21.3029,21.3029,20.884,21.1645,120343.4672514036,0
+NEM.US,D,19910625,000000,21.1645,21.3725,21.093,21.2322,166450.0277768842,0
+NEM.US,D,19910626,000000,21.3725,21.8669,21.3725,21.7218,139222.11027713338,0
+NEM.US,D,19910627,000000,21.7218,22.1445,21.7218,22.0729,95554.07129236331,0
+NEM.US,D,19910628,000000,22.2151,22.427,22.1445,22.3554,132799.67096711948,0
+NEM.US,D,19910701,000000,22.4918,22.8449,22.2848,22.8449,228739.31603424984,0
+NEM.US,D,19910702,000000,22.7046,22.7046,22.4918,22.634,159002.14829374687,0
+NEM.US,D,19910703,000000,22.5643,23.3431,22.5643,23.2724,306825.7582487638,0
+NEM.US,D,19910705,000000,23.2048,23.5539,23.0528,23.1245,112249.51911082015,0
+NEM.US,D,19910708,000000,23.3431,23.5539,23.2048,23.5539,205491.18146442942,0
+NEM.US,D,19910709,000000,23.4128,23.5539,23.2048,23.4128,187387.82082764717,0
+NEM.US,D,19910710,000000,23.5539,23.8336,23.4128,23.4128,132032.65825698865,0
+NEM.US,D,19910711,000000,23.2048,23.4128,22.7733,22.7733,346255.5868406411,0
+NEM.US,D,19910712,000000,22.7733,23.1245,22.7733,22.9823,88747.09191742862,0
+NEM.US,D,19910715,000000,23.1245,23.4128,23.1245,23.3431,103132.19821684017,0
+NEM.US,D,19910716,000000,23.2724,23.4824,23.2048,23.2724,124835.97026788567,0
+NEM.US,D,19910717,000000,23.3431,23.4824,23.2724,23.4128,81942.1799621976,0
+NEM.US,D,19910718,000000,23.6227,23.6924,22.0022,22.2848,557915.9487013737,0
+NEM.US,D,19910719,000000,22.427,22.5643,22.3554,22.5643,208316.31048974517,0
+NEM.US,D,19910722,000000,22.4918,22.4918,22.1445,22.1445,147440.10359994642,0
+NEM.US,D,19910723,000000,22.3554,23.1245,22.3554,23.0528,529397.9613064273,0
+NEM.US,D,19910724,000000,23.2048,23.2048,22.8449,22.8449,178392.47769619006,0
+NEM.US,D,19910725,000000,23.0528,23.0528,22.4918,22.7046,214607.46864856113,0
+NEM.US,D,19910726,000000,22.4918,22.7733,22.2848,22.7733,77056.86720199329,0
+NEM.US,D,19910729,000000,22.634,22.9136,22.5643,22.8449,94395.28254835343,0
+NEM.US,D,19910730,000000,22.5643,22.5643,22.2151,22.3554,142050.34043201423,0
+NEM.US,D,19910731,000000,22.2848,22.3554,21.6531,21.6531,120215.28722977077,0
+NEM.US,D,19910801,000000,21.6531,21.8669,21.5834,21.6531,81810.8988110037,0
+NEM.US,D,19910802,000000,21.5118,21.5118,21.0223,21.1645,163241.392396498,0
+NEM.US,D,19910805,000000,21.1645,21.1645,20.9556,20.9556,39044.25481710829,0
+NEM.US,D,19910806,000000,20.884,21.093,20.6663,20.7418,116105.25685851091,0
+NEM.US,D,19910807,000000,20.7418,20.8104,20.5241,20.7418,102873.77075385768,0
+NEM.US,D,19910808,000000,20.884,21.093,20.8104,21.093,131128.16213656001,0
+NEM.US,D,19910809,000000,21.093,21.3725,21.093,21.3029,48548.18319571878,0
+NEM.US,D,19910812,000000,21.2322,21.2322,21.093,21.093,90542.64593022472,0
+NEM.US,D,19910813,000000,21.1645,21.3029,20.9556,21.093,68583.54754575374,0
+NEM.US,D,19910814,000000,20.9556,21.2322,20.884,21.1645,174281.41361506167,0
+NEM.US,D,19910815,000000,21.1017,21.1017,20.9614,21.0301,39301.64857023744,0
+NEM.US,D,19910816,000000,21.1017,21.1017,20.6789,20.7495,87721.65174431833,0
+NEM.US,D,19910819,000000,20.8172,21.3174,20.258,20.8927,470580.90444167174,0
+NEM.US,D,19910820,000000,20.7495,20.8172,20.3278,20.6789,200356.74462991464,0
+NEM.US,D,19910821,000000,20.6093,20.6789,20.258,20.3278,197659.79562624186,0
+NEM.US,D,19910822,000000,20.1894,20.4699,20.1198,20.258,105441.50602603922,0
+NEM.US,D,19910823,000000,20.258,20.3278,19.9021,20.1198,121372.00855408204,0
+NEM.US,D,19910826,000000,20.0424,20.3278,20.0424,20.3278,58179.25788611587,0
+NEM.US,D,19910827,000000,20.1894,20.4004,20.1198,20.3278,128178.98792901471,0
+NEM.US,D,19910828,000000,20.3278,20.4699,20.3278,20.4699,89646.41948860468,0
+NEM.US,D,19910829,000000,20.4004,20.4004,20.1894,20.3278,128430.17942302884,0
+NEM.US,D,19910830,000000,20.1198,20.1198,19.9021,20.0424,69354.6950952919,0
+NEM.US,D,19910903,000000,20.1894,20.4004,20.0424,20.3278,164266.83256961132,0
+NEM.US,D,19910904,000000,20.1894,20.3278,20.0424,20.1894,81810.8988110037,0
+NEM.US,D,19910905,000000,20.0424,20.1894,19.9727,20.0424,52656.14614727297,0
+NEM.US,D,19910906,000000,20.0424,20.1894,19.9021,20.1894,84765.24156780868,0
+NEM.US,D,19910909,000000,20.1894,20.4699,20.1894,20.258,76931.78830991138,0
+NEM.US,D,19910910,000000,20.258,20.3278,20.0424,20.3278,142946.5668736262,0
+NEM.US,D,19910911,000000,19.9021,20.1198,19.9021,19.9021,102104.69062402015,0
+NEM.US,D,19910912,000000,19.9727,20.0424,19.7589,19.8315,92600.76224541066,0
+NEM.US,D,19910913,000000,19.9021,19.9727,19.6196,19.6196,87721.65174431833,0
+NEM.US,D,19910916,000000,19.6893,19.9021,19.6196,19.9021,109297.24377372998,0
+NEM.US,D,19910917,000000,19.9021,20.0424,19.7589,19.8315,175564.24754130922,0
+NEM.US,D,19910918,000000,19.9727,20.6789,19.9021,20.6789,117899.77716145165,0
+NEM.US,D,19910919,000000,20.6789,20.7495,20.4004,20.4699,224243.71188822293,0
+NEM.US,D,19910920,000000,20.4004,20.4004,20.1198,20.3278,156306.2329999224,0
+NEM.US,D,19910923,000000,20.258,20.8927,20.258,20.8927,223601.77807018004,0
+NEM.US,D,19910924,000000,20.8172,21.6695,20.8172,21.5254,201260.20704049495,0
+NEM.US,D,19910925,000000,21.389,21.5254,21.389,21.4597,105441.50602603922,0
+NEM.US,D,19910926,000000,21.4597,21.4597,21.0301,21.0301,246978.0926616333,0
+NEM.US,D,19910927,000000,20.8927,21.1017,20.6789,21.1017,159772.2621334327,0
+NEM.US,D,19910930,000000,21.4597,21.5999,21.389,21.4597,171971.07209601434,0
+NEM.US,D,19911001,000000,21.389,21.4597,21.2478,21.2478,128946.00063914554,0
+NEM.US,D,19911002,000000,21.389,21.7392,21.389,21.6695,144102.25448808918,0
+NEM.US,D,19911003,000000,21.6695,22.307,21.6695,22.2296,214743.91834902077,0
+NEM.US,D,19911004,000000,22.0884,22.2296,21.8833,22.2296,97351.69272486307,0
+NEM.US,D,19911007,000000,22.0884,22.307,22.0168,22.16,117518.33822608787,0
+NEM.US,D,19911008,000000,22.16,22.16,21.4597,21.4597,165168.22756048496,0
+NEM.US,D,19911009,000000,21.4597,22.0884,21.4597,22.0884,253012.89077718355,0
+NEM.US,D,19911010,000000,22.0168,22.0168,21.8107,21.8833,80910.53752997532,0
+NEM.US,D,19911011,000000,21.8833,22.3786,21.8107,22.3786,141920.09299066456,0
+NEM.US,D,19911014,000000,22.307,22.6591,22.307,22.515,84896.5227190036,0
+NEM.US,D,19911015,000000,22.3786,22.7269,22.307,22.515,133183.17732217984,0
+NEM.US,D,19911016,000000,22.3786,22.5856,22.3786,22.515,63056.30096750455,0
+NEM.US,D,19911017,000000,22.515,23.1486,22.4503,23.1486,185330.73822231052,0
+NEM.US,D,19911018,000000,23.1486,23.2871,22.7994,23.2871,325318.82749972644,0
+NEM.US,D,19911021,000000,23.3586,23.5086,23.078,23.1486,168373.7618113162,0
+NEM.US,D,19911022,000000,23.078,23.3586,22.8681,23.3586,123165.49514716439,0
+NEM.US,D,19911023,000000,23.2871,23.5086,23.2174,23.2174,170560.05814813398,0
+NEM.US,D,19911024,000000,23.078,23.2871,23.0055,23.2174,119701.53343336076,0
+NEM.US,D,19911025,000000,23.2174,23.5086,23.2174,23.2871,230794.33121987976,0
+NEM.US,D,19911028,000000,23.2871,23.3586,23.078,23.2174,150780.02013152046,0
+NEM.US,D,19911029,000000,23.1486,23.4359,23.078,23.4359,144746.2557258387,0
+NEM.US,D,19911030,000000,23.3586,23.4359,22.7269,22.8681,79374.44469001303,0
+NEM.US,D,19911031,000000,22.7269,22.7994,22.6591,22.7269,153990.7229316134,0
+NEM.US,D,19911101,000000,22.7269,22.7994,22.5856,22.7269,71023.10279630042,0
+NEM.US,D,19911104,000000,22.7269,22.7269,21.8833,21.8833,221037.1439275535,0
+NEM.US,D,19911105,000000,22.0884,22.16,21.8833,21.9491,127145.27807708472,0
+NEM.US,D,19911106,000000,21.8833,21.9491,21.6695,21.7392,117518.33822608787,0
+NEM.US,D,19911107,000000,21.7392,21.8107,21.5999,21.8107,51626.57113475536,0
+NEM.US,D,19911108,000000,21.6695,21.7392,21.5999,21.6695,49834.11825151423,0
+NEM.US,D,19911111,000000,21.8107,21.9491,21.7392,21.8107,68583.54754575374,0
+NEM.US,D,19911112,000000,21.7392,21.7392,21.4597,21.5254,103906.44689592926,0
+NEM.US,D,19911113,000000,21.5999,21.8833,21.4597,21.7392,318508.7469952389,0
+NEM.US,D,19911114,000000,21.7392,21.8833,21.5254,21.5254,41354.59633616371,0
+NEM.US,D,19911115,000000,21.4597,22.3786,21.4597,22.0168,151810.62885390557,0
+NEM.US,D,19911118,000000,21.9491,21.9491,21.389,21.4597,258539.10364558548,0
+NEM.US,D,19911119,000000,21.6695,21.8107,21.5254,21.6695,265083.52071812225,0
+NEM.US,D,19911120,000000,21.6695,21.6695,21.2478,21.5999,192779.65141528606,0
+NEM.US,D,19911121,000000,21.5418,22.6021,21.3957,22.6021,420621.70729806554,0
+NEM.US,D,19911122,000000,22.4658,22.6021,22.395,22.5315,348827.45695223607,0
+NEM.US,D,19911125,000000,22.6746,22.8904,22.6746,22.813,199586.6307902187,0
+NEM.US,D,19911126,000000,22.6746,22.7413,22.4658,22.6021,241581.09352473274,0
+NEM.US,D,19911127,000000,22.6021,22.961,22.6021,22.961,147828.77850427857,0
+NEM.US,D,19911129,000000,23.0277,23.1023,22.8904,23.0277,59207.799188782155,0
+NEM.US,D,19911202,000000,23.1748,23.8114,23.1023,23.5995,265083.52071812225,0
+NEM.US,D,19911203,000000,23.3809,23.4514,23.2434,23.3809,185972.6720403534,0
+NEM.US,D,19911204,000000,23.4514,23.7397,23.3809,23.5995,100949.00300956628,0
+NEM.US,D,19911205,000000,23.5995,24.0212,23.3122,24.0212,190596.45620802327,0
+NEM.US,D,19911206,000000,24.0212,24.5204,23.9467,24.2312,250700.48183842952,0
+NEM.US,D,19911209,000000,24.5882,24.8716,24.5882,24.7285,275490.9115073283,0
+NEM.US,D,19911210,000000,24.6578,24.9383,24.5882,24.6578,165036.94640928702,0
+NEM.US,D,19911211,000000,24.5882,24.6578,24.3782,24.446,274980.25884046307,0
+NEM.US,D,19911212,000000,24.3076,24.3076,23.1748,23.2434,243764.28873200563,0
+NEM.US,D,19911213,000000,23.3809,23.3809,23.1023,23.1748,176849.14888725334,0
+NEM.US,D,19911216,000000,23.3122,23.3122,22.8904,23.1023,84637.06154616977,0
+NEM.US,D,19911217,000000,22.961,22.961,22.5315,22.6021,259438.43121675242,0
+NEM.US,D,19911218,000000,22.7413,22.813,21.9646,22.0303,303487.9091368964,0
+NEM.US,D,19911219,000000,22.1058,22.3216,22.0303,22.3216,252754.46331420107,0
+NEM.US,D,19911220,000000,22.6021,22.6021,22.1842,22.1842,236832.23046497488,0
+NEM.US,D,19911223,000000,22.2538,22.395,22.1058,22.3216,131128.16213656001,0
+NEM.US,D,19911224,000000,22.395,22.395,22.1842,22.3216,70765.70904317126,0
+NEM.US,D,19911226,000000,22.395,22.395,21.685,21.685,79886.13106671635,0
+NEM.US,D,19911227,000000,21.8243,21.9646,21.6134,21.8959,93116.5834615213,0
+NEM.US,D,19911230,000000,21.9646,22.0303,21.4674,21.6134,234648.00154786382,0
+NEM.US,D,19911231,000000,21.7537,22.8904,21.7537,22.8904,218720.6001493861,0
+NEM.US,D,19920102,000000,22.6746,23.1023,22.5315,22.961,192779.65141528606,0
+NEM.US,D,19920103,000000,22.961,23.1023,22.8904,23.1023,103645.95201324006,0
+NEM.US,D,19920106,000000,22.813,22.961,22.6021,22.6021,99149.31415736386,0
+NEM.US,D,19920107,000000,22.4658,22.813,22.395,22.6746,167348.32163820288,0
+NEM.US,D,19920108,000000,22.7413,23.1023,22.7413,22.8904,185972.6720403534,0
+NEM.US,D,19920109,000000,22.813,24.6578,22.6746,24.3782,391982.7758504545,0
+NEM.US,D,19920110,000000,24.446,24.8716,24.446,24.7285,326348.40251225315,0
+NEM.US,D,19920113,000000,24.5204,24.5204,24.2312,24.2312,165036.94640928702,0
+NEM.US,D,19920114,000000,24.2312,24.5882,24.0929,24.2312,133183.17732217984,0
+NEM.US,D,19920115,000000,24.3782,24.5882,24.3076,24.3782,90672.8933715673,0
+NEM.US,D,19920116,000000,24.5882,25.7239,24.5204,25.5072,414579.6732135671,0
+NEM.US,D,19920117,000000,25.5072,25.8671,25.4366,25.5778,439373.20401202084,0
+NEM.US,D,19920120,000000,25.9348,26.7852,25.9348,26.7852,252886.7781752473,0
+NEM.US,D,19920121,000000,26.6428,26.6428,26.0769,26.0769,299122.552432209,0
+NEM.US,D,19920122,000000,26.0044,26.2143,25.9348,26.0769,240041.8995552195,0
+NEM.US,D,19920123,000000,26.0044,26.0044,25.5778,25.6465,129206.49552182462,0
+NEM.US,D,19920124,000000,25.4366,25.5778,25.2266,25.5072,96451.33144383569,0
+NEM.US,D,19920127,000000,25.6465,25.9348,25.5778,25.9348,148599.92605381267,0
+NEM.US,D,19920128,000000,26.2143,26.4329,26.0769,26.2143,126894.08658307059,0
+NEM.US,D,19920129,000000,26.0769,26.2143,25.3688,25.3688,153990.7229316134,0
+NEM.US,D,19920130,000000,25.4366,25.5778,24.9383,25.156,132672.5246553349,0
+NEM.US,D,19920131,000000,25.0177,26.2143,25.0177,26.2143,195988.2867956723,0
+NEM.US,D,19920203,000000,26.0769,26.5751,26.0044,26.4329,210756.89945014214,0
+NEM.US,D,19920204,000000,26.2859,26.4329,26.1466,26.1466,105441.50602603922,0
+NEM.US,D,19920205,000000,26.0044,26.0044,25.6465,25.6465,190978.92885323535,0
+NEM.US,D,19920206,000000,25.7955,26.1466,25.7239,25.9348,114045.07312361931,0
+NEM.US,D,19920207,000000,25.9348,25.9348,25.3688,25.5072,81165.86386340082,0
+NEM.US,D,19920210,000000,25.5778,25.8671,25.5072,25.8671,29922.79908371087,0
+NEM.US,D,19920211,000000,26.1466,26.1466,26.0044,26.0769,51763.02083520992,0
+NEM.US,D,19920212,000000,26.0769,26.7852,26.0769,26.7852,160416.26337118226,0
+NEM.US,D,19920213,000000,26.7144,26.7144,26.0769,26.0769,86948.43677507753,0
+NEM.US,D,19920214,000000,25.6465,25.8671,25.2266,25.2266,78988.87091524496,0
+NEM.US,D,19920218,000000,25.2266,25.6465,25.2266,25.6465,93627.23612837227,0
+NEM.US,D,19920219,000000,25.7239,26.3556,25.6465,26.0769,69870.51631140252,0
+NEM.US,D,19920220,000000,26.0915,26.2288,25.9493,26.2288,62934.32320497661,0
+NEM.US,D,19920221,000000,26.2288,26.2288,25.6639,25.6639,102619.47813027844,0
+NEM.US,D,19920224,000000,25.454,25.5932,25.3041,25.5932,73723.15292953122,0
+NEM.US,D,19920225,000000,25.5932,25.8041,25.3843,25.3843,69606.92029916139,0
+NEM.US,D,19920226,000000,25.1647,25.2353,25.0263,25.093,70381.16897825453,0
+NEM.US,D,19920227,000000,25.3041,25.5932,25.3041,25.5932,122523.56132912154,0
+NEM.US,D,19920228,000000,25.5208,25.6639,25.3041,25.3843,75001.85201636537,0
+NEM.US,D,19920302,000000,25.093,25.093,24.7362,24.9538,89646.41948860468,0
+NEM.US,D,19920303,000000,24.237,24.6655,24.237,24.6655,108269.73618090995,0
+NEM.US,D,19920304,000000,24.4547,24.5959,24.4547,24.5262,57024.603981514316,0
+NEM.US,D,19920305,000000,24.387,24.8155,24.387,24.7362,81942.1799621976,0
+NEM.US,D,19920306,000000,24.029,24.3144,24.029,24.1693,172484.82589242436,0
+NEM.US,D,19920309,000000,24.029,24.029,23.7465,23.8181,62677.963161698775,0
+NEM.US,D,19920310,000000,23.8181,23.9565,23.5995,23.8181,83998.22885767886,0
+NEM.US,D,19920311,000000,23.6711,24.029,23.3896,23.7465,134474.28092724405,0
+NEM.US,D,19920312,000000,23.3199,23.3896,22.6833,22.6833,168373.7618113162,0
+NEM.US,D,19920313,000000,22.8208,22.8208,22.5315,22.8208,63056.30096750455,0
+NEM.US,D,19920316,000000,22.7501,22.7501,22.395,22.4658,45722.02046055273,0
+NEM.US,D,19920317,000000,21.7537,22.3216,21.685,22.1842,203309.01996701493,0
+NEM.US,D,19920318,000000,22.1842,22.1842,21.4674,21.4674,113918.96052168304,0
+NEM.US,D,19920319,000000,21.1888,21.9646,21.1888,21.9646,227330.36950607615,0
+NEM.US,D,19920320,000000,21.8959,22.1135,21.8243,21.8243,165549.66649584874,0
+NEM.US,D,19920323,000000,21.9646,22.1135,21.8243,22.0303,114176.35427481725,0
+NEM.US,D,19920324,000000,22.1842,22.2538,21.8959,22.1135,93370.87608509546,0
+NEM.US,D,19920325,000000,22.1135,22.1135,21.3957,21.4674,194965.94775211392,0
+NEM.US,D,19920326,000000,21.5418,21.685,21.4674,21.4674,54456.86870932974,0
+NEM.US,D,19920327,000000,21.4674,21.4674,21.1888,21.4674,93889.7984307621,0
+NEM.US,D,19920330,000000,21.6134,21.6134,21.3251,21.3251,56254.49014182951,0
+NEM.US,D,19920331,000000,21.1888,21.8243,21.1152,21.6134,103262.4456581797,0
+NEM.US,D,19920401,000000,21.6134,21.8959,21.6134,21.8959,163752.0450633429,0
+NEM.US,D,19920402,000000,21.685,21.8959,21.685,21.8959,114176.35427481725,0
+NEM.US,D,19920403,000000,21.8959,22.1842,21.8243,22.1842,123294.70887865564,0
+NEM.US,D,19920406,000000,22.1135,22.2538,21.9646,22.1842,102746.62444206301,0
+NEM.US,D,19920407,000000,22.1135,22.1135,21.6134,21.6134,105954.22611260094,0
+NEM.US,D,19920408,000000,21.6134,21.685,21.0456,21.0456,69997.6626231891,0
+NEM.US,D,19920409,000000,21.1152,22.0303,21.1152,21.9646,125609.18523711634,0
+NEM.US,D,19920410,000000,22.1842,22.6021,22.1842,22.5315,111606.5515829189,0
+NEM.US,D,19920413,000000,22.395,22.6021,22.395,22.5315,102231.8369358047,0
+NEM.US,D,19920414,000000,22.395,22.6021,22.395,22.5315,62934.32320497661,0
+NEM.US,D,19920415,000000,22.6021,22.6021,21.4674,21.7537,188541.44102239335,0
+NEM.US,D,19920416,000000,21.8243,21.8243,21.2545,21.2545,155659.13063261783,0
+NEM.US,D,19920420,000000,21.1152,21.3957,20.825,20.825,162083.63736233843,0
+NEM.US,D,19920421,000000,20.9015,21.8243,20.825,21.685,204082.23493625573,0
+NEM.US,D,19920422,000000,21.4674,21.4674,21.1152,21.1888,87337.11167940056,0
+NEM.US,D,19920423,000000,21.1888,21.4674,21.1888,21.4674,67428.89364115219,0
+NEM.US,D,19920424,000000,21.3957,21.5418,21.2545,21.3251,60364.52051308837,0
+NEM.US,D,19920427,000000,21.3251,21.3251,20.9015,20.9015,103906.44689592926,0
+NEM.US,D,19920428,000000,20.9682,21.1152,20.825,20.9682,81165.86386340082,0
+NEM.US,D,19920429,000000,20.9015,20.9015,20.5473,20.5473,91957.79471751141,0
+NEM.US,D,19920430,000000,20.617,21.5418,20.617,21.5418,179292.83897720528,0
+NEM.US,D,19920501,000000,21.4674,22.2538,21.1152,22.2538,227842.05588277947,0
+NEM.US,D,19920504,000000,22.1135,22.1135,21.8243,22.1135,70381.16897825453,0
+NEM.US,D,19920505,000000,21.9646,23.0277,21.8959,22.961,193676.91156676653,0
+NEM.US,D,19920506,000000,22.8904,23.1023,22.8208,22.8208,121756.5486189907,0
+NEM.US,D,19920507,000000,22.6833,22.6833,22.395,22.6021,150655.9749492909,0
+NEM.US,D,19920508,000000,22.6021,23.1023,22.6021,22.8208,135882.1937455593,0
+NEM.US,D,19920511,000000,22.961,22.961,22.5315,22.6021,39942.54867843201,0
+NEM.US,D,19920512,000000,22.6021,22.8208,22.2538,22.6833,138833.43537282143,0
+NEM.US,D,19920513,000000,22.6021,23.0277,22.6021,22.8904,107368.34119002619,0
+NEM.US,D,19920514,000000,22.8208,24.1015,22.8208,24.1015,367832.212579902,0
+NEM.US,D,19920515,000000,24.1693,24.387,23.8897,24.029,209476.13294361142,0
+NEM.US,D,19920518,000000,24.1693,24.4547,24.029,24.237,192654.5725232082,0
+NEM.US,D,19920519,000000,24.4547,24.6655,24.237,24.4547,240941.22712638648,0
+NEM.US,D,19920520,000000,24.4034,24.681,24.2525,24.5408,223857.10440360758,0
+NEM.US,D,19920521,000000,24.4702,24.4702,24.323,24.4034,65887.63225193025,0
+NEM.US,D,19920522,000000,24.5408,24.681,24.4702,24.6113,64732.97834732871,0
+NEM.US,D,19920526,000000,24.4702,24.8996,24.4034,24.8319,100820.82298792836,0
+NEM.US,D,19920527,000000,24.8319,25.3263,24.8319,25.038,141534.5192158975,0
+NEM.US,D,19920528,000000,25.038,25.038,24.6113,24.681,86050.1429137528,0
+NEM.US,D,19920529,000000,24.8319,24.8996,24.116,24.4034,105700.96719887,0
+NEM.US,D,19920601,000000,24.681,24.8319,24.4702,24.8319,108269.73618090995,0
+NEM.US,D,19920602,000000,24.9713,25.038,24.6113,24.9713,90161.20699486398,0
+NEM.US,D,19920603,000000,25.038,25.1802,24.8319,24.8319,90672.8933715673,0
+NEM.US,D,19920604,000000,24.8319,24.8996,24.7526,24.8996,30949.272966673503,0
+NEM.US,D,19920605,000000,24.8996,25.1086,24.8319,24.9713,66139.85745580077,0
+NEM.US,D,19920608,000000,25.038,25.3988,24.9713,25.3988,118289.48577563209,0
+NEM.US,D,19920609,000000,25.4704,25.898,25.3988,25.7568,288591.1164607836,0
+NEM.US,D,19920610,000000,25.6803,25.7568,25.6088,25.6803,94915.23860387238,0
+NEM.US,D,19920611,000000,25.6803,26.3933,25.6088,26.2549,139350.29029877632,0
+NEM.US,D,19920612,000000,26.7551,26.8227,26.2549,26.8227,245437.8649822718,0
+NEM.US,D,19920615,000000,26.6835,27.8908,26.4658,27.7496,268551.6172713393,0
+NEM.US,D,19920616,000000,27.5405,27.678,27.1807,27.1807,349722.64968400984,0
+NEM.US,D,19920617,000000,26.964,27.112,26.6099,26.6099,209734.56040659393,0
+NEM.US,D,19920618,000000,26.5374,27.1807,26.5374,26.8934,113662.60047841736,0
+NEM.US,D,19920619,000000,26.8934,27.2495,26.8227,26.8227,287814.8003619877,0
+NEM.US,D,19920622,000000,26.964,27.9682,26.8227,27.9682,258919.5088710909,0
+NEM.US,D,19920623,000000,27.8192,27.9682,27.5405,27.6102,453755.20918186527,0
+NEM.US,D,19920624,000000,27.5405,27.6102,27.112,27.2495,221163.25652947964,0
+NEM.US,D,19920625,000000,27.32,27.3917,26.964,26.964,163109.07753545177,0
+NEM.US,D,19920626,000000,26.8934,27.112,26.5374,26.6099,70127.91006453268,0
+NEM.US,D,19920629,000000,26.6099,27.32,26.1069,27.32,133824.07743038452,0
+NEM.US,D,19920630,000000,27.5405,27.678,27.2495,27.678,245306.58383107386,0
+NEM.US,D,19920701,000000,27.6102,28.2488,27.6102,28.0389,243764.28873200563,0
+NEM.US,D,19920702,000000,28.3968,28.6763,28.1761,28.4684,230794.33121987976,0
+NEM.US,D,19920706,000000,28.4684,29.4657,28.4684,29.2539,212048.00305520635,0
+NEM.US,D,19920707,000000,29.1029,29.1029,28.6067,28.744,293858.90186620294,0
+NEM.US,D,19920708,000000,28.6763,28.8224,28.2488,28.5381,238886.21194075653,0
+NEM.US,D,19920709,000000,28.3968,28.4684,28.2488,28.3968,225912.1195892375,0
+NEM.US,D,19920710,000000,28.5381,28.5381,28.2488,28.3968,61777.6018806714,0
+NEM.US,D,19920713,000000,28.5381,28.5381,28.1761,28.3968,77314.26095512445,0
+NEM.US,D,19920714,000000,28.4684,29.1029,28.3968,29.1029,194447.02540645236,0
+NEM.US,D,19920715,000000,28.9626,29.7511,28.8949,29.7511,126377.23165710559,0
+NEM.US,D,19920716,000000,29.7511,30.0297,29.6031,29.7511,222831.66423049424,0
+NEM.US,D,19920717,000000,30.1816,30.7494,30.0297,30.2483,217438.79993298685,0
+NEM.US,D,19920720,000000,30.527,30.7494,30.11,30.1816,243255.70348485728,0
+NEM.US,D,19920721,000000,30.0297,30.0297,29.1727,29.3961,187896.40607479552,0
+NEM.US,D,19920722,000000,29.7511,29.7511,28.8949,29.1029,249035.17526698005,0
+NEM.US,D,19920723,000000,29.2539,29.2539,29.0323,29.2539,148215.3859888939,0
+NEM.US,D,19920724,000000,29.1029,29.1029,28.4684,28.8949,221933.37036916547,0
+NEM.US,D,19920727,000000,28.6067,28.744,28.1761,28.3174,244282.17736781892,0
+NEM.US,D,19920728,000000,28.3968,28.6763,28.3968,28.6763,190081.66870176498,0
+NEM.US,D,19920729,000000,28.6763,28.8224,28.4684,28.5381,189571.01603490993,0
+NEM.US,D,19920730,000000,28.3174,28.4684,27.8192,27.9682,195604.7804406119,0
+NEM.US,D,19920731,000000,28.2488,28.3174,28.0389,28.1761,64861.158368967626,0
+NEM.US,D,19920803,000000,27.9682,27.9682,27.2495,27.2495,160924.84861833058,0
+NEM.US,D,19920804,000000,27.1807,27.5405,27.0414,27.5405,159898.37473536897,0
+NEM.US,D,19920805,000000,27.2495,27.32,27.112,27.2495,103906.44689592926,0
+NEM.US,D,19920806,000000,27.32,28.1761,27.32,28.1761,186870.96590168218,0
+NEM.US,D,19920807,000000,28.3174,28.5381,28.1104,28.1761,170814.3507717031,0
+NEM.US,D,19920810,000000,28.0389,28.1104,27.8192,27.8908,104932.92077889087,0
+NEM.US,D,19920811,000000,27.678,27.678,27.5405,27.678,119701.53343336076,0
+NEM.US,D,19920812,000000,27.32,27.3917,25.3263,25.5381,351004.44990038883,0
+NEM.US,D,19920813,000000,25.335,25.335,24.4788,24.8387,606200.5358848453,0
+NEM.US,D,19920814,000000,25.1251,25.6948,25.0535,25.4858,205753.7437668152,0
+NEM.US,D,19920817,000000,25.4858,25.9116,25.1966,25.1966,158354.01221658394,0
+NEM.US,D,19920818,000000,25.0535,25.0535,24.6975,24.9083,97093.26526188158,0
+NEM.US,D,19920819,000000,25.1251,25.4134,25.1251,25.335,131391.75814879406,0
+NEM.US,D,19920820,000000,25.1251,25.1966,24.8387,25.0535,142821.48798154833,0
+NEM.US,D,19920821,000000,25.1251,25.6948,24.8387,25.6233,202158.50090181362,0
+NEM.US,D,19920824,000000,26.3411,26.4814,26.1989,26.4078,317231.08161825297,0
+NEM.US,D,19920825,000000,26.4078,26.4814,26.1989,26.3411,286151.5612102348,0
+NEM.US,D,19920826,000000,26.1989,26.3411,26.0528,26.2695,220904.82906649716,0
+NEM.US,D,19920827,000000,26.1989,26.8402,26.1989,26.7696,200097.28345708386,0
+NEM.US,D,19920828,000000,26.9157,27.1962,26.9157,27.1962,138965.75023385757,0
+NEM.US,D,19920831,000000,27.1962,27.8434,27.1962,27.5561,161179.1412418997,0
+NEM.US,D,19920901,000000,27.6334,27.7738,27.3443,27.4148,186997.07850361845,0
+NEM.US,D,19920902,000000,27.3443,27.4148,26.9157,26.9157,167217.04048700494,0
+NEM.US,D,19920903,000000,26.9157,27.3443,26.9157,27.2727,169148.0104904053,0
+NEM.US,D,19920904,000000,27.1962,27.3443,27.0579,27.0579,59207.799188782155,0
+NEM.US,D,19920908,000000,26.9892,27.2727,26.9892,27.0579,48289.75573273731,0
+NEM.US,D,19920909,000000,27.1285,27.4148,27.1285,27.1962,109682.81754849703,0
+NEM.US,D,19920910,000000,27.1962,27.2727,27.0579,27.2727,92726.87484734491,0
+NEM.US,D,19920911,000000,27.1962,27.1962,26.6264,26.7,211529.08070953467,0
+NEM.US,D,19920914,000000,27.1962,27.2727,27.0579,27.1285,292570.8993907039,0
+NEM.US,D,19920915,000000,27.1285,27.8434,26.9892,27.8434,19393.430531990074,0
+NEM.US,D,19920916,000000,27.9923,28.9869,27.9923,28.9162,438730.2364841196,0
+NEM.US,D,19920917,000000,28.8476,28.8476,28.271,28.4201,279983.4145238002,0
+NEM.US,D,19920918,000000,28.4201,28.8476,28.1336,28.1336,275235.58517390076,0
+NEM.US,D,19920921,000000,28.1336,28.1336,27.7031,27.8434,178778.05147094702,0
+NEM.US,D,19920922,000000,28.0611,28.3416,28.0611,28.1336,221546.76288455012,0
+NEM.US,D,19920923,000000,28.0611,28.3416,27.9111,28.0611,177237.82379157536,0
+NEM.US,D,19920924,000000,27.9923,28.1994,27.8434,28.1336,105441.50602603922,0
+NEM.US,D,19920925,000000,28.1994,28.3416,27.9923,27.9923,188541.44102239335,0
+NEM.US,D,19920928,000000,27.9111,27.9923,27.8434,27.9111,54200.50866605192,0
+NEM.US,D,19920929,000000,27.7738,27.9111,27.7031,27.9111,41995.49644435828,0
+NEM.US,D,19920930,000000,27.7738,27.9111,27.3443,27.3443,61135.66806262551,0
+NEM.US,D,19921001,000000,27.4845,27.4845,26.4814,26.8402,144998.48092970115,0
+NEM.US,D,19921002,000000,26.7696,27.0579,26.5587,27.0579,121756.5486189907,0
+NEM.US,D,19921005,000000,26.7696,28.271,26.7696,27.7031,243383.88350649012,0
+NEM.US,D,19921006,000000,27.7031,27.7031,27.4845,27.6334,70127.91006453268,0
+NEM.US,D,19921007,000000,27.3443,27.5561,27.3443,27.5561,63056.30096750455,0
+NEM.US,D,19921008,000000,27.4845,27.4845,27.1285,27.2727,107241.19487824163,0
+NEM.US,D,19921009,000000,27.2727,27.2727,26.9892,26.9892,125094.39773085805,0
+NEM.US,D,19921012,000000,26.7,26.7,26.0528,26.0528,117001.48330012287,0
+NEM.US,D,19921013,000000,25.9116,26.0528,25.335,25.9802,283453.5784967138,0
+NEM.US,D,19921014,000000,25.8429,26.0528,25.7751,25.8429,101333.54307448605,0
+NEM.US,D,19921015,000000,25.6948,26.2695,25.6948,26.1311,160281.88109042932,0
+NEM.US,D,19921016,000000,26.4078,26.4814,26.1989,26.3411,122523.56132912154,0
+NEM.US,D,19921019,000000,26.1989,26.5587,26.1989,26.3411,71280.49654943058,0
+NEM.US,D,19921020,000000,26.4814,27.1285,26.4814,26.9892,207677.47780124718,0
+NEM.US,D,19921021,000000,26.9157,26.9892,26.7696,26.9892,60364.52051308837,0
+NEM.US,D,19921022,000000,26.6264,26.8402,26.4078,26.4814,116232.40317029547,0
+NEM.US,D,19921023,000000,26.6264,26.7,26.2695,26.3411,26198.34248722008,0
+NEM.US,D,19921026,000000,25.9802,25.9802,25.4134,25.6948,101590.93682761013,0
+NEM.US,D,19921027,000000,25.4134,25.4134,24.979,25.2673,133058.098430102,0
+NEM.US,D,19921028,000000,25.5546,25.6948,25.2673,25.6948,116488.76321357126,0
+NEM.US,D,19921029,000000,25.8429,26.5587,25.8429,26.4814,136399.0486715243,0
+NEM.US,D,19921030,000000,26.4078,26.4078,26.1311,26.2695,190206.74759384285,0
+NEM.US,D,19921102,000000,26.1311,26.3411,25.9802,26.3411,113662.60047841736,0
+NEM.US,D,19921103,000000,26.2695,26.5587,25.4858,26.4814,496398.84170338034,0
+NEM.US,D,19921104,000000,26.5587,27.1285,26.3411,26.9892,292695.9782827817,0
+NEM.US,D,19921105,000000,26.8402,27.3443,26.4814,26.5587,477510.89528898575,0
+NEM.US,D,19921106,000000,26.4078,26.4078,25.6948,25.7751,150780.02013152046,0
+NEM.US,D,19921109,000000,25.6233,25.6233,24.771,24.771,213583.06218531632,0
+NEM.US,D,19921110,000000,23.9129,24.2612,22.9746,23.197,450671.6526935771,0
+NEM.US,D,19921111,000000,23.2648,23.4737,22.8361,22.9069,292188.4267454918,0
+NEM.US,D,19921112,000000,23.0461,23.3354,22.4038,22.5479,435647.71370567975,0
+NEM.US,D,19921113,000000,22.5479,22.6901,22.3303,22.3303,946165.9982765188,0
+NEM.US,D,19921116,000000,22.4038,22.4038,21.9723,22.2616,437957.0215148788,0
+NEM.US,D,19921117,000000,22.0468,22.2616,21.8311,21.9037,319155.8493625332,0
+NEM.US,D,19921118,000000,21.9037,22.1919,21.7605,21.9037,309013.0882954399,0
+NEM.US,D,19921119,000000,21.8495,21.9153,21.3407,21.5592,385172.6953459568,0
+NEM.US,D,19921120,000000,21.7769,21.8495,21.4886,21.5592,150655.9749492909,0
+NEM.US,D,19921123,000000,21.4886,21.4886,21.272,21.272,274721.83137748064,0
+NEM.US,D,19921124,000000,21.3407,21.3407,20.9847,21.2042,367061.065030368,0
+NEM.US,D,19921125,000000,21.272,21.272,21.0534,21.272,170941.49708348763,0
+NEM.US,D,19921127,000000,21.272,21.7015,21.272,21.629,180834.10036643533,0
+NEM.US,D,19921130,000000,21.629,21.9858,21.5592,21.9153,335466.7571160814,0
+NEM.US,D,19921201,000000,22.0555,22.3458,21.9858,22.277,886317.29897954,0
+NEM.US,D,19921202,000000,22.4918,22.634,22.3458,22.4918,748765.6638231077,0
+NEM.US,D,19921203,000000,22.5643,22.5643,22.2083,22.4918,331232.681562592,0
+NEM.US,D,19921204,000000,22.4918,22.4918,22.3458,22.427,211914.65448430172,0
+NEM.US,D,19921207,000000,22.3458,22.5643,22.3458,22.5643,405848.95980419236,0
+NEM.US,D,19921208,000000,22.4918,22.9911,22.4918,22.9911,417536.0833900707,0
+NEM.US,D,19921209,000000,22.7046,22.8526,22.5643,22.782,332264.3239948254,0
+NEM.US,D,19921210,000000,22.8526,23.0693,22.782,22.9911,442068.0855959869,0
+NEM.US,D,19921211,000000,23.0693,23.5685,23.0693,23.5685,463772.8913568807,0
+NEM.US,D,19921214,000000,23.4282,23.5685,22.9911,23.1399,181861.60795924524,0
+NEM.US,D,19921215,000000,23.2802,23.2802,23.1399,23.1399,116488.76321357126,0
+NEM.US,D,19921216,000000,23.4282,23.5685,23.2802,23.3586,330586.6129051459,0
+NEM.US,D,19921217,000000,23.3586,23.6391,23.3586,23.5685,317231.08161825297,0
+NEM.US,D,19921218,000000,23.5685,23.5685,23.0693,23.2802,331743.33422945713,0
+NEM.US,D,19921221,000000,22.8526,22.9911,22.634,22.9911,311321.3623947907,0
+NEM.US,D,19921222,000000,22.8526,22.9911,22.7046,22.9213,292957.50687531923,0
+NEM.US,D,19921223,000000,22.9213,23.2106,22.9213,22.9213,217181.40617986274,0
+NEM.US,D,19921224,000000,22.9911,23.0693,22.8526,22.9911,38273.10726757115,0
+NEM.US,D,19921228,000000,23.0693,23.1399,22.9213,23.0693,47004.854386792176,0
+NEM.US,D,19921229,000000,22.9911,22.9911,22.7046,22.8526,250445.15550500204,0
+NEM.US,D,19921230,000000,22.9213,23.4282,22.782,23.2106,160281.88109042932,0
+NEM.US,D,19921231,000000,23.3586,23.6391,22.9911,23.6391,245181.50493898586,0
+NEM.US,D,19930104,000000,23.3586,23.3586,23.0693,23.2802,422419.3287305714,0
+NEM.US,D,19930105,000000,23.2106,23.5685,23.1399,23.4999,218980.06132221688,0
+NEM.US,D,19930106,000000,23.4999,23.4999,23.1399,23.2802,139476.4029007126,0
+NEM.US,D,19930107,000000,23.1399,23.2106,22.7046,22.9213,84504.74668512253,0
+NEM.US,D,19930108,000000,22.9213,23.1399,22.782,22.8526,93889.7984307621,0
+NEM.US,D,19930111,000000,22.7046,22.782,22.427,22.5643,252754.46331420107,0
+NEM.US,D,19930112,000000,22.5643,22.634,22.2083,22.277,426787.7865648137,0
+NEM.US,D,19930113,000000,22.1368,22.2083,21.8495,21.9153,287049.8550715636,0
+NEM.US,D,19930114,000000,21.8495,21.9153,21.5592,21.7769,308498.3007891816,0
+NEM.US,D,19930115,000000,21.7769,21.7769,21.5592,21.629,67685.25368443002,0
+NEM.US,D,19930118,000000,21.5592,21.629,21.272,21.4122,202671.22098837534,0
+NEM.US,D,19930119,000000,21.4122,21.7769,21.4122,21.4886,143072.67947556244,0
+NEM.US,D,19930120,000000,21.4122,22.1368,21.4122,21.9858,206262.32901396352,0
+NEM.US,D,19930121,000000,22.1368,22.277,21.9858,22.1368,240170.07957685235,0
+NEM.US,D,19930122,000000,21.9858,22.0555,21.3407,21.629,337522.8060115698,0
+NEM.US,D,19930125,000000,21.629,21.629,21.4886,21.5592,116362.65061164512,0
+NEM.US,D,19930126,000000,21.8495,22.1368,21.8495,22.0555,356790.12394162157,0
+NEM.US,D,19930127,000000,21.9858,22.0555,21.3407,21.629,232080.26627567218,0
+NEM.US,D,19930128,000000,21.4886,22.3458,21.272,22.3458,527861.8684664589,0
+NEM.US,D,19930129,000000,22.5643,22.5643,21.9153,21.9153,222062.5841006567,0
+NEM.US,D,19930201,000000,21.8495,21.9153,21.5592,21.7015,214098.88340141278,0
+NEM.US,D,19930202,000000,21.629,22.1368,21.629,21.9858,330462.5677229062,0
+NEM.US,D,19930203,000000,21.9858,22.2083,21.8495,22.1368,344460.03282784193,0
+NEM.US,D,19930204,000000,22.277,22.782,22.277,22.634,297320.79616031004,0
+NEM.US,D,19930205,000000,22.634,22.7046,22.3458,22.7046,448235.19857258344,0
+NEM.US,D,19930208,000000,22.7046,22.8526,22.4918,22.5643,359353.7243743998,0
+NEM.US,D,19930209,000000,22.5643,23.1399,22.3458,23.1399,610830.5223116252,0
+NEM.US,D,19930210,000000,23.2106,24.1451,23.1399,24.0765,753648.9091636185,0
+NEM.US,D,19930211,000000,23.9274,23.9274,23.2106,23.3586,3338624.394259035,0
+NEM.US,D,19930212,000000,23.2106,23.2106,22.7046,22.7046,320955.5382147458,0
+NEM.US,D,19930216,000000,22.8526,23.2802,22.782,23.0693,692897.7811659076,0
+NEM.US,D,19930217,000000,23.0693,23.0693,22.782,22.9911,211274.78808595543,0
+NEM.US,D,19930218,000000,23.0055,23.0055,22.5006,22.7897,228616.30456187867,0
+NEM.US,D,19930219,000000,22.8681,23.2261,22.7897,23.0055,342659.31026579125,0
+NEM.US,D,19930222,000000,23.0055,23.584,23.0055,23.0055,433720.8785416826,0
+NEM.US,D,19930223,000000,23.2957,24.1614,23.2957,24.0212,514376.0897382365,0
+NEM.US,D,19930224,000000,23.8733,24.0212,23.0859,23.1583,286921.6750499207,0
+NEM.US,D,19930225,000000,23.1583,23.2957,22.5788,22.7897,198946.76439188252,0
+NEM.US,D,19930226,000000,22.2151,22.4347,22.2151,22.4347,223988.3855547954,0
+NEM.US,D,19930301,000000,22.2925,22.3622,22.0022,22.0022,472247.24472296954,0
+NEM.US,D,19930302,000000,22.1445,23.0859,22.0729,23.0859,415094.46071982547,0
+NEM.US,D,19930303,000000,23.0055,23.0055,22.5788,22.7201,150655.9749492909,0
+NEM.US,D,19930304,000000,22.9388,22.9388,22.5006,22.6495,285762.8863059128,0
+NEM.US,D,19930305,000000,22.7897,23.2261,22.7201,22.8681,494597.0854314814,0
+NEM.US,D,19930308,000000,22.2925,22.5788,22.2925,22.4347,256224.62728712478,0
+NEM.US,D,19930309,000000,22.5788,22.6495,22.2151,22.6495,432049.3697111232,0
+NEM.US,D,19930310,000000,22.5006,22.7201,22.2925,22.7201,606471.3678660478,0
+NEM.US,D,19930311,000000,23.0055,23.0055,22.7201,22.8681,233364.133911768,0
+NEM.US,D,19930312,000000,22.7201,23.3731,22.5006,22.9388,679413.0361475236,0
+NEM.US,D,19930315,000000,23.0859,23.7309,23.0859,23.6623,521953.1829528448,0
+NEM.US,D,19930316,000000,23.5154,23.5154,23.1583,23.2957,365261.3761781554,0
+NEM.US,D,19930317,000000,23.4437,24.0212,23.3731,23.8733,472632.8184977366,0
+NEM.US,D,19930318,000000,23.7309,24.744,23.7309,24.744,793719.6378636804,0
+NEM.US,D,19930319,000000,25.0313,25.5304,24.8155,25.392,723853.2563916862,0
+NEM.US,D,19930322,000000,25.6088,25.6088,24.8155,25.2431,522210.57670597907,0
+NEM.US,D,19930323,000000,25.0313,25.1018,24.744,24.8155,308752.5934127608,0
+NEM.US,D,19930324,000000,24.8155,25.1734,24.5262,24.9538,284996.9073056404,0
+NEM.US,D,19930325,000000,25.1018,25.2431,24.9538,25.1018,183788.44312324232,0
+NEM.US,D,19930326,000000,25.1018,25.1018,24.8851,24.9538,127662.1330030497,0
+NEM.US,D,19930329,000000,24.744,24.8155,24.3076,24.3782,136269.8349400432,0
+NEM.US,D,19930330,000000,25.0313,25.6088,25.0313,25.6088,629193.3441212483,0
+NEM.US,D,19930331,000000,25.749,25.898,25.2431,25.392,306953.9382703966,0
+NEM.US,D,19930401,000000,25.392,25.6088,24.9538,25.4617,383627.2991173234,0
+NEM.US,D,19930402,000000,25.9647,26.2549,25.6088,25.898,680695.870073761,0
+NEM.US,D,19930405,000000,25.749,25.8274,25.392,25.5304,240170.07957685235,0
+NEM.US,D,19930406,000000,25.3176,25.4617,24.9538,25.1018,202795.26617060494,0
+NEM.US,D,19930407,000000,25.1018,25.1734,24.8155,25.1018,174671.1222292522,0
+NEM.US,D,19930408,000000,24.8155,24.8851,24.4547,24.5262,144491.9631022595,0
+NEM.US,D,19930412,000000,23.8733,24.1614,23.1583,23.3731,471992.95209940046,0
+NEM.US,D,19930413,000000,23.5154,23.7309,23.3731,23.6623,178137.15136275243,0
+NEM.US,D,19930414,000000,24.0212,24.744,24.0212,24.3782,344460.03282784193,0
+NEM.US,D,19930415,000000,24.4547,24.4547,23.5154,23.7309,407901.9075701156,0
+NEM.US,D,19930416,000000,23.9467,24.3076,23.8733,24.0929,422419.3287305714,0
+NEM.US,D,19930419,000000,24.237,24.5262,24.0929,24.0929,261103.73778821205,0
+NEM.US,D,19930420,000000,24.4547,24.5959,24.3076,24.5262,396348.1325551419,0
+NEM.US,D,19930421,000000,24.237,24.3782,24.0929,24.1614,253271.31824016606,0
+NEM.US,D,19930422,000000,24.0929,24.744,24.0212,24.744,249285.3330511459,0
+NEM.US,D,19930423,000000,25.8274,26.6099,25.5304,26.4746,1233606.595672192,0
+NEM.US,D,19930426,000000,27.408,27.5561,26.9814,27.0491,1688768.6839624331,0
+NEM.US,D,19930427,000000,27.1962,27.1962,26.6922,26.9079,920093.768391231,0
+NEM.US,D,19930428,000000,26.7637,27.4845,26.6099,27.1962,620976.3845082836,0
+NEM.US,D,19930429,000000,27.5561,27.6954,27.1207,27.6267,667339.3050770299,0
+NEM.US,D,19930430,000000,27.5561,28.1336,27.4845,28.1336,886190.1526677554,0
+NEM.US,D,19930503,000000,28.1994,28.2787,27.0491,27.1962,572297.9538712181,0
+NEM.US,D,19930504,000000,27.2639,27.9856,27.2639,27.9111,445405.9347078543,0
+NEM.US,D,19930505,000000,27.9111,27.9111,27.5561,27.6954,449647.2462303121,0
+NEM.US,D,19930506,000000,27.8434,28.8553,27.7738,28.776,740805.064253429,0
+NEM.US,D,19930507,000000,28.567,28.776,28.2787,28.2787,458377.95963967673,0
+NEM.US,D,19930510,000000,27.6954,27.9111,27.1962,27.6267,1423812.3095561967,0
+NEM.US,D,19930511,000000,27.6267,27.6267,27.2639,27.5561,440143.3178516965,0
+NEM.US,D,19930512,000000,27.5561,29.2122,27.408,29.1426,1585379.091992469,0
+NEM.US,D,19930513,000000,29.2829,30.0781,28.8553,28.8553,2395026.1312547084,0
+NEM.US,D,19930514,000000,28.9946,29.1426,28.6386,29.0661,904427.8955852907,0
+NEM.US,D,19930517,000000,29.1426,29.2122,27.9856,28.3503,781130.08557707,0
+NEM.US,D,19930518,000000,28.4201,29.936,28.1994,29.936,1543898.3830543852,0
+NEM.US,D,19930519,000000,30.5105,30.5105,28.9946,29.0661,1768014.9486308035,0
+NEM.US,D,19930520,000000,28.8621,29.3004,28.7208,28.7208,799110.4347414708,0
+NEM.US,D,19930521,000000,28.7933,30.2406,28.7933,30.173,879639.5333360884,0
+NEM.US,D,19930524,000000,30.2406,30.527,29.2287,29.3709,810800.6594569144,0
+NEM.US,D,19930525,000000,29.3709,30.173,29.3709,29.7346,462615.13632273127,0
+NEM.US,D,19930526,000000,29.0826,29.3709,29.0826,29.1571,413170.72668538336,0
+NEM.US,D,19930527,000000,29.2287,30.2406,29.1571,30.2406,421649.2148908855,0
+NEM.US,D,19930528,000000,30.0935,30.8163,29.4502,30.3112,995615.5764631082,0
+NEM.US,D,19930601,000000,30.3915,30.4593,28.9384,29.0826,475844.5550076778,0
+NEM.US,D,19930602,000000,28.9384,29.6659,28.8621,29.3709,730784.2809488584,0
+NEM.US,D,19930603,000000,29.7346,29.9513,29.6659,29.8053,340217.6875955359,0
+NEM.US,D,19930604,000000,30.173,30.2406,29.7346,29.8053,218465.27381595856,0
+NEM.US,D,19930607,000000,29.4502,29.6659,29.3004,29.518,239913.71953356644,0
+NEM.US,D,19930608,000000,29.3709,29.4502,28.4354,28.5051,487017.9247971461,0
+NEM.US,D,19930609,000000,28.2865,28.3591,27.9991,28.1453,405209.0934058562,0
+NEM.US,D,19930610,000000,28.3591,28.4354,28.1453,28.2159,263161.85410339694,0
+NEM.US,D,19930611,000000,28.2865,28.7208,27.203,27.2727,508851.94428953115,0
+NEM.US,D,19930614,000000,27.203,27.7099,26.1147,27.0579,911103.5938090254,0
+NEM.US,D,19930615,000000,27.4932,28.0708,27.203,28.0708,428323.8794047821,0
+NEM.US,D,19930616,000000,27.9991,28.5051,27.6334,28.4354,392622.6422488008,0
+NEM.US,D,19930617,000000,28.0708,28.7208,28.0708,28.4354,201896.97230927614,0
+NEM.US,D,19930618,000000,28.4354,28.7208,27.9266,28.0708,668627.307552529,0
+NEM.US,D,19930621,000000,28.4354,28.4354,27.9991,28.2159,345230.1466675379,0
+NEM.US,D,19930622,000000,28.1453,28.1453,27.8502,28.0708,239913.71953356644,0
+NEM.US,D,19930623,000000,27.8502,28.7208,27.7825,28.7208,604152.7566681736,0
+NEM.US,D,19930624,000000,28.4354,29.0826,28.4354,28.9384,438212.3478483063,0
+NEM.US,D,19930625,000000,29.1571,30.0219,29.1571,29.9513,564724.995496003,0
+NEM.US,D,19930628,000000,30.0219,30.5975,29.5877,30.2406,832124.0262824545,0
+NEM.US,D,19930629,000000,30.4593,31.2534,30.3915,30.9671,969157.7728030634,0
+NEM.US,D,19930630,000000,30.527,30.5975,30.2406,30.3915,653979.6389507337,0
+NEM.US,D,19930701,000000,30.3112,31.7574,30.2406,31.5398,1634441.0289846049,0
+NEM.US,D,19930702,000000,31.9093,33.4243,31.83,33.0605,1542356.0879552765,0
+NEM.US,D,19930706,000000,33.4243,34.0018,33.2065,33.8644,885931.725204773,0
+NEM.US,D,19930707,000000,34.0018,34.0744,31.9093,31.9093,1913526.1496470156,0
+NEM.US,D,19930708,000000,31.6897,31.83,30.8163,31.2534,2660629.6080281986,0
+NEM.US,D,19930709,000000,31.1848,31.6201,31.1848,31.4701,915856.5917081763,0
+NEM.US,D,19930712,000000,31.6201,32.0477,31.5398,31.83,698036.3528398258,0
+NEM.US,D,19930713,000000,31.6201,31.7574,31.4701,31.4701,514248.94342645194,0
+NEM.US,D,19930714,000000,31.7574,31.83,30.6768,30.7494,902373.914109509,0
+NEM.US,D,19930715,000000,30.9671,31.3241,30.8163,31.0348,836486.2818575767,0
+NEM.US,D,19930716,000000,30.8163,31.1054,30.3915,30.3915,307598.97321800457,0
+NEM.US,D,19930719,000000,30.8163,30.8163,30.2406,30.3915,442198.33303732646,0
+NEM.US,D,19930720,000000,30.3112,30.6768,30.0219,30.3915,267138.53590376227,0
+NEM.US,D,19930721,000000,30.3112,30.6768,30.173,30.173,504488.6550045606,0
+NEM.US,D,19930722,000000,30.0935,30.3915,29.8827,30.3112,821974.0292463826,0
+NEM.US,D,19930723,000000,30.3112,30.3915,29.8827,30.2406,178523.75884737787,0
+NEM.US,D,19930726,000000,30.5975,31.1054,30.4593,31.1054,478544.60514090554,0
+NEM.US,D,19930727,000000,31.1054,31.4701,30.8965,31.1848,652313.2986694258,0
+NEM.US,D,19930728,000000,31.7574,32.0477,31.5398,31.5398,1003442.8274618925,0
+NEM.US,D,19930729,000000,31.6201,33.2065,31.3996,33.2065,793076.6703357892,0
+NEM.US,D,19930730,000000,34.0018,34.0018,33.4243,33.5636,1506778.895981555,0
+NEM.US,D,19930802,000000,33.5636,34.0744,33.0605,34.0744,693282.3212308164,0
+NEM.US,D,19930803,000000,33.2792,33.6439,33.2065,33.2065,776632.4140113464,0
+NEM.US,D,19930804,000000,33.2792,33.2792,32.2653,32.4134,352035.0586227537,0
+NEM.US,D,19930805,000000,31.4701,31.7574,30.6768,30.8965,1786382.9389897287,0
+NEM.US,D,19930806,000000,31.2534,31.5398,30.0935,30.2406,2144709.1557712173,0
+NEM.US,D,19930809,000000,30.7494,31.1054,30.527,30.5975,996255.4428614544,0
+NEM.US,D,19930810,000000,30.5975,30.5975,29.9513,30.0219,644990.4980783764,0
+NEM.US,D,19930811,000000,29.8827,29.8827,28.5748,29.1571,1146392.4954650938,0
+NEM.US,D,19930812,000000,29.2287,29.2287,26.8402,27.4225,5507220.51728856,0
+NEM.US,D,19930813,000000,27.7825,27.9266,27.3443,27.7099,1506778.895981555,0
+NEM.US,D,19930816,000000,28.0708,28.4354,27.8502,28.2865,776509.4025389652,0
+NEM.US,D,19930817,000000,28.2865,28.7208,28.2159,28.5748,643964.0241954147,0
+NEM.US,D,19930818,000000,28.7208,29.4502,28.6541,29.4502,709723.4764257142,0
+NEM.US,D,19930819,000000,29.3892,29.4657,28.7296,28.8089,345611.5856028916,0
+NEM.US,D,19930820,000000,28.9471,29.3158,28.9471,29.2451,355372.9077346312,0
+NEM.US,D,19930823,000000,29.1649,29.6815,29.0266,29.4657,442580.80568253854,0
+NEM.US,D,19930824,000000,29.4657,29.8972,29.4657,29.8187,344711.22432186623,0
+NEM.US,D,19930825,000000,29.8187,29.9678,29.5344,29.7511,326606.8299752357,0
+NEM.US,D,19930826,000000,29.6815,29.7511,28.8089,29.0266,443866.74073834106,0
+NEM.US,D,19930827,000000,29.0266,29.3158,28.6628,29.0266,381061.63126484863,0
+NEM.US,D,19930830,000000,28.8794,29.4657,28.8794,29.0991,644350.6316800402,0
+NEM.US,D,19930831,000000,29.1649,29.3158,29.0266,29.3158,312867.7923332722,0
+NEM.US,D,19930901,000000,29.0266,29.0266,28.5902,28.8794,259563.51010884042,0
+NEM.US,D,19930902,000000,28.8794,28.8794,27.7902,28.3011,687504.9168684003,0
+NEM.US,D,19930903,000000,28.0059,28.153,27.7902,27.8647,567804.4171448979,0
+NEM.US,D,19930907,000000,27.2823,27.2823,26.1234,26.2695,2278146.625717037,0
+NEM.US,D,19930908,000000,26.4078,26.4881,26.1234,26.4881,1125461.9383833094,0
+NEM.US,D,19930909,000000,26.8469,27.2088,26.7774,27.1352,652575.8609718216,0
+NEM.US,D,19930910,000000,26.996,27.2088,26.7,27.0637,769962.9180467116,0
+NEM.US,D,19930913,000000,26.7774,26.7774,25.9716,25.9716,1075505.8423692177,0
+NEM.US,D,19930914,000000,26.3411,26.5587,25.9716,26.0528,1727045.9260693926,0
+NEM.US,D,19930915,000000,26.1911,26.4078,26.1234,26.2695,670804.3005006919,0
+NEM.US,D,19930916,000000,26.8469,27.0637,26.7,27.0637,726672.1831578918,0
+NEM.US,D,19930917,000000,27.0637,27.2823,26.7,26.7774,517840.05145204015,0
+NEM.US,D,19930920,000000,26.9157,27.353,26.7,26.7774,394417.1625517314,0
+NEM.US,D,19930921,000000,27.0637,28.4442,26.7,28.4442,1130342.0825942247,0
+NEM.US,D,19930922,000000,27.4294,27.7902,27.1352,27.7902,547765.9516653019,0
+NEM.US,D,19930923,000000,27.7902,28.3735,27.7902,28.3011,315429.32534634386,0
+NEM.US,D,19930924,000000,28.2236,29.0991,28.153,29.0266,532358.506322334,0
+NEM.US,D,19930927,000000,28.9471,28.9471,27.7902,27.7902,305159.41796745587,0
+NEM.US,D,19930928,000000,27.8647,28.0872,27.4294,27.501,336879.8384836686,0
+NEM.US,D,19930929,000000,27.353,27.353,26.7774,26.8469,529397.9613064273,0
+NEM.US,D,19930930,000000,27.1352,27.5716,27.1352,27.501,515020.09097598604,0
+NEM.US,D,19931001,000000,27.649,27.649,27.2823,27.4294,306568.36449562956,0
+NEM.US,D,19931004,000000,27.4294,27.7176,27.2823,27.649,392876.9348723699,0
+NEM.US,D,19931005,000000,27.9353,27.9353,27.7176,27.7902,261360.09783149796,0
+NEM.US,D,19931006,000000,28.2236,28.8794,28.2236,28.7296,469422.1156976639,0
+NEM.US,D,19931007,000000,28.8089,28.9471,28.5138,28.7296,690460.2933350556,0
+NEM.US,D,19931008,000000,28.7296,29.0991,28.6628,28.9471,503460.11370189226,0
+NEM.US,D,19931011,000000,29.0266,29.1649,28.7296,28.9471,415737.4282477165,0
+NEM.US,D,19931012,000000,28.8794,30.405,28.8794,30.0384,1211897.6550717636,0
+NEM.US,D,19931013,000000,30.0384,30.0384,29.8187,29.8187,484456.39178407454,0
+NEM.US,D,19931014,000000,30.0384,30.405,29.6031,29.6031,429351.386997592,0
+NEM.US,D,19931015,000000,29.7511,29.7511,29.3892,29.4657,335723.11715936736,0
+NEM.US,D,19931018,000000,29.4657,30.3286,29.4657,30.11,944368.3768440129,0
+NEM.US,D,19931019,000000,29.9678,30.4747,29.5344,30.2571,436929.51392205874,0
+NEM.US,D,19931020,000000,30.5444,31.1305,30.5444,31.1305,887351.00883147,0
+NEM.US,D,19931021,000000,30.6227,30.912,29.8187,29.8187,530047.1310934284,0
+NEM.US,D,19931022,000000,29.4657,30.1883,29.3158,30.0384,416124.035732342,0
+NEM.US,D,19931025,000000,30.1883,30.2571,29.8972,30.0384,326348.40251225315,0
+NEM.US,D,19931026,000000,29.9678,31.2756,29.6031,31.2756,481626.09420949715,0
+NEM.US,D,19931027,000000,31.2003,31.4934,30.7658,30.912,686734.8030287145,0
+NEM.US,D,19931028,000000,30.912,30.9806,30.405,30.405,172869.365957333,0
+NEM.US,D,19931029,000000,30.4747,30.7658,30.11,30.405,417411.00449799286,0
+NEM.US,D,19931101,000000,30.0384,30.11,29.4657,29.8187,408417.7287862323,0
+NEM.US,D,19931102,000000,29.8972,30.0384,29.6031,29.8972,263289.00041519164,0
+NEM.US,D,19931103,000000,29.9678,31.2756,29.9678,30.9806,726802.4305992314,0
+NEM.US,D,19931104,000000,31.3492,31.6356,31.1305,31.2756,770600.7170253511,0
+NEM.US,D,19931105,000000,31.7826,31.8542,30.9806,31.6356,1175420.1018170977,0
+NEM.US,D,19931108,000000,31.3492,31.6356,31.2003,31.563,488555.05134696275,0
+NEM.US,D,19931109,000000,31.563,31.8542,31.1305,31.7826,385814.62916400976,0
+NEM.US,D,19931110,000000,31.8542,32.7248,31.8542,32.7248,1555712.6529519975,0
+NEM.US,D,19931111,000000,32.7965,33.0132,32.5052,32.5052,695470.684987351,0
+NEM.US,D,19931112,000000,32.6552,32.6552,32.3601,32.3601,492928.6777304668,0
+NEM.US,D,19931115,000000,32.5052,32.9435,32.4356,32.9435,346255.5868406411,0
+NEM.US,D,19931116,000000,32.7965,33.0132,32.1415,32.1415,415355.9893123629,0
+NEM.US,D,19931117,000000,31.563,32.6552,31.563,32.3601,860631.6765788676,0
+NEM.US,D,19931118,000000,32.452,32.452,32.0167,32.2334,499478.26335226523,0
+NEM.US,D,19931119,000000,32.3746,32.452,32.0167,32.1569,724488.9879506191,0
+NEM.US,D,19931122,000000,32.3746,32.5923,32.0167,32.0167,307856.3669711287,0
+NEM.US,D,19931123,000000,31.8697,31.9384,30.9961,31.7894,444894.248331151,0
+NEM.US,D,19931124,000000,31.7894,32.2334,31.6501,32.1569,506286.2764370563,0
+NEM.US,D,19931126,000000,32.1569,32.1569,31.7197,31.7197,89135.76682175268,0
+NEM.US,D,19931129,000000,31.1364,31.1364,30.2648,30.2648,732585.0035109092,0
+NEM.US,D,19931130,000000,30.2648,30.7785,30.1245,30.1961,401610.74941129965,0
+NEM.US,D,19931201,000000,30.2648,31.0658,30.2648,30.7001,400199.73546341923,0
+NEM.US,D,19931202,000000,30.6304,30.7785,30.4815,30.7001,285634.70628426987,0
+NEM.US,D,19931203,000000,30.9197,31.2834,30.7785,31.2834,568831.9247377078,0
+NEM.US,D,19931206,000000,31.1364,31.2147,30.7785,30.9197,262515.78544594074,0
+NEM.US,D,19931207,000000,30.8501,30.9961,30.4815,30.8501,387610.18317679875,0
+NEM.US,D,19931208,000000,31.4324,32.6707,31.2834,32.5923,985339.4668251103,0
+NEM.US,D,19931209,000000,32.452,32.7385,32.0873,32.6707,758143.479599787,0
+NEM.US,D,19931210,000000,32.5923,33.106,32.2334,33.106,488177.74725101236,0
+NEM.US,D,19931213,000000,33.3953,33.6816,33.2472,33.611,753648.9091636185,0
+NEM.US,D,19931214,000000,33.6816,33.6816,32.8883,33.0267,502432.6061090723,0
+NEM.US,D,19931215,000000,33.106,33.106,32.5217,32.8883,258539.10364558548,0
+NEM.US,D,19931216,000000,32.8883,32.9609,32.5217,32.811,327891.73132116965,0
+NEM.US,D,19931217,000000,32.9609,32.9609,32.7385,32.8883,329300.6778493434,0
+NEM.US,D,19931220,000000,33.1747,33.4649,32.8883,33.1747,446434.4760105226,0
+NEM.US,D,19931221,000000,33.106,33.1747,32.5923,32.6707,186357.21210527216,0
+NEM.US,D,19931222,000000,32.6707,32.6707,32.3746,32.5217,269326.89966027666,0
+NEM.US,D,19931223,000000,32.452,33.0267,32.452,32.8883,288717.22906271985,0
+NEM.US,D,19931227,000000,32.8883,33.106,32.811,32.8883,191621.8963811366,0
+NEM.US,D,19931228,000000,32.811,32.8883,32.6707,32.8883,128047.70677781675,0
+NEM.US,D,19931229,000000,32.7385,33.3237,32.6707,33.1747,293985.01446812914,0
+NEM.US,D,19931230,000000,33.4649,33.6816,33.106,33.4649,320697.1107517633,0
+NEM.US,D,19931231,000000,33.3237,33.5432,33.1747,33.5432,114304.53429645009,0
+NEM.US,D,19940103,000000,33.5432,34.8492,33.5432,34.7031,1153582.9811950768,0
+NEM.US,D,19940104,000000,34.6335,34.7824,34.1944,34.7031,793460.1766908496,0
+NEM.US,D,19940105,000000,34.7824,34.9199,34.4845,34.4845,1052385.8878210706,0
+NEM.US,D,19940106,000000,34.1944,34.7031,33.8306,34.4101,750692.4989871049,0
+NEM.US,D,19940107,000000,34.6335,34.6335,33.2472,33.2472,682883.2001204473,0
+NEM.US,D,19940110,000000,33.106,33.1747,32.5923,33.106,666702.5398082385,0
+NEM.US,D,19940111,000000,33.0267,33.6816,32.9609,33.3953,609803.0147188052,0
+NEM.US,D,19940112,000000,33.3953,33.4649,33.1747,33.3953,311711.0710089711,0
+NEM.US,D,19940113,000000,33.611,34.0492,33.611,33.7619,387099.53050995385,0
+NEM.US,D,19940114,000000,33.8306,34.1266,33.611,34.1266,249544.79422397667,0
+NEM.US,D,19940117,000000,34.4845,34.7031,33.8992,33.8992,1133681.9991258292,0
+NEM.US,D,19940118,000000,33.8992,34.1944,33.8306,33.8306,573583.8889270207,0
+NEM.US,D,19940119,000000,33.7619,33.8992,33.2472,33.2472,555602.5060527613,0
+NEM.US,D,19940120,000000,33.1747,33.5432,32.452,32.452,367319.49249335047,0
+NEM.US,D,19940121,000000,32.305,32.3746,31.7197,32.1569,616094.1728776312,0
+NEM.US,D,19940124,000000,31.9384,31.9384,31.2834,31.8697,609161.0809007623,0
+NEM.US,D,19940125,000000,32.0167,32.0873,31.3561,31.4324,334826.8907177453,0
+NEM.US,D,19940126,000000,31.4324,32.305,31.4324,32.2334,627398.8238182975,0
+NEM.US,D,19940127,000000,32.3746,32.3746,31.2834,31.4992,385814.62916400976,0
+NEM.US,D,19940128,000000,31.4324,31.8697,31.0658,31.1364,791792.8026996934,0
+NEM.US,D,19940131,000000,31.2147,31.4992,30.8501,31.2147,984698.5667169257,0
+NEM.US,D,19940201,000000,31.3561,32.305,31.2147,32.305,842649.2599947599,0
+NEM.US,D,19940202,000000,32.3746,32.452,31.7197,31.7197,474306.3947480129,0
+NEM.US,D,19940203,000000,31.7197,32.3746,31.7197,32.2334,419719.27859733347,0
+NEM.US,D,19940204,000000,32.5923,32.7385,31.6501,31.7894,751721.040289773,0
+NEM.US,D,19940207,000000,31.3561,31.4992,30.2648,30.2648,642935.4828927466,0
+NEM.US,D,19940208,000000,30.6304,30.7785,29.9755,30.0461,1367559.8868339767,0
+NEM.US,D,19940209,000000,29.9039,30.6304,29.9039,30.4815,834048.7940267348,0
+NEM.US,D,19940210,000000,30.5608,31.0658,30.4118,30.6304,528759.1286179292,0
+NEM.US,D,19940211,000000,30.4815,30.6304,30.0461,30.2648,316715.2604021463,0
+NEM.US,D,19940214,000000,30.6304,31.0658,30.6304,30.9197,512192.89453095355,0
+NEM.US,D,19940215,000000,30.7785,31.2834,30.7785,30.9197,421259.5062767152,0
+NEM.US,D,19940216,000000,31.0658,31.4324,30.9197,31.4324,271639.3085990408,0
+NEM.US,D,19940217,000000,31.2834,31.8697,31.2147,31.3561,602868.8890320779,0
+NEM.US,D,19940218,000000,31.0658,31.2147,30.5608,30.5608,290128.2430105901,0
+NEM.US,D,19940222,000000,30.6304,30.7001,30.2648,30.2648,301433.9276611147,0
+NEM.US,D,19940223,000000,30.2803,30.5763,29.9127,30.0617,480078.63056116726,0
+NEM.US,D,19940224,000000,29.8411,30.645,29.8411,30.497,513863.3696516849,0
+NEM.US,D,19940225,000000,30.7155,30.9352,30.5763,30.9352,277417.74667130515,0
+NEM.US,D,19940228,000000,31.0813,31.7429,31.0813,31.6656,310939.9234594269,0
+NEM.US,D,19940301,000000,31.5958,31.8851,31.0813,31.1606,331871.51425109,0
+NEM.US,D,19940302,000000,31.0125,31.1606,30.645,31.0813,469812.85802169266,0
+NEM.US,D,19940303,000000,30.9352,31.0813,30.5763,30.9352,232080.26627567218,0
+NEM.US,D,19940304,000000,30.793,30.9352,30.5763,30.5763,347667.63449836976,0
+NEM.US,D,19940307,000000,30.4272,30.7155,29.9127,29.9127,284223.69233638945,0
+NEM.US,D,19940308,000000,29.9127,30.2803,29.8411,30.0617,392496.52964685444,0
+NEM.US,D,19940309,000000,29.8411,30.5763,29.6272,30.5763,1084233.4546490172,0
+NEM.US,D,19940310,000000,30.5763,31.2998,30.5763,31.1606,935763.7760365745,0
+NEM.US,D,19940311,000000,31.2998,31.8851,31.2293,31.2293,899806.1788373174,0
+NEM.US,D,19940314,000000,31.2998,31.5958,31.1606,31.2293,588351.4678716322,0
+NEM.US,D,19940315,000000,31.2293,31.2998,30.8656,31.2998,588867.2890877489,0
+NEM.US,D,19940316,000000,31.0813,31.1606,31.0125,31.0813,253656.8920149331,0
+NEM.US,D,19940317,000000,30.9352,31.3783,30.9352,31.0813,308880.7734343937,0
+NEM.US,D,19940318,000000,31.5146,32.0342,31.5146,31.8136,726420.9916638676,0
+NEM.US,D,19940321,000000,31.7429,31.9616,31.3783,31.5146,201765.69115807823,0
+NEM.US,D,19940322,000000,31.9616,32.6862,31.8851,32.6862,727961.2193432493,0
+NEM.US,D,19940323,000000,32.6145,33.4175,32.4666,33.4175,528759.1286179292,0
+NEM.US,D,19940324,000000,33.5636,34.2968,33.5636,34.1489,1088213.2375788868,0
+NEM.US,D,19940325,000000,34.0744,34.4361,34.0018,34.4361,767393.1153548233,0
+NEM.US,D,19940328,000000,34.1401,34.5086,33.9253,34.0744,470065.083225555,0
+NEM.US,D,19940329,000000,33.9253,34.2911,33.2723,33.4175,1085003.568488774,0
+NEM.US,D,19940330,000000,33.5568,33.637,33.1215,33.1215,342014.2753181934,0
+NEM.US,D,19940331,000000,33.4891,34.2911,33.2723,33.5568,942957.3628961326,0
+NEM.US,D,19940404,000000,33.341,33.341,32.1744,32.1744,483552.9293734942,0
+NEM.US,D,19940405,000000,31.9529,32.5362,31.9529,32.1744,830448.3826124715,0
+NEM.US,D,19940406,000000,32.1037,32.3215,31.8049,31.8049,462358.77627944533,0
+NEM.US,D,19940407,000000,31.8774,32.1037,31.5069,31.8049,369885.1603458253,0
+NEM.US,D,19940408,000000,31.9529,32.1037,31.2216,31.2216,609546.6546755293,0
+NEM.US,D,19940411,000000,31.2216,31.2216,30.5608,31.0038,672862.4168158666,0
+NEM.US,D,19940412,000000,30.7078,31.0038,30.4205,30.4892,497804.68710199906,0
+NEM.US,D,19940413,000000,30.6391,30.7078,30.054,30.2735,386456.5629820526,0
+NEM.US,D,19940414,000000,30.4205,30.6391,30.1245,30.344,332769.80811241874,0
+NEM.US,D,19940415,000000,30.054,30.1961,29.1727,29.3226,680437.4426107784,0
+NEM.US,D,19940418,000000,29.6109,29.6892,28.7363,28.8089,499989.94972896855,0
+NEM.US,D,19940419,000000,28.4442,28.8089,28.1453,28.3735,848170.3043139001,0
+NEM.US,D,19940420,000000,28.4442,28.5138,27.7825,27.9266,664771.5698048382,0
+NEM.US,D,19940421,000000,27.858,28.5138,27.858,28.2951,576023.4441775593,0
+NEM.US,D,19940422,000000,27.765,28.1336,27.3122,27.9421,748642.6523507365,0
+NEM.US,D,19940425,000000,28.3088,29.4019,28.3088,29.3071,515526.60880342766,0
+NEM.US,D,19940426,000000,29.9437,29.9437,29.4019,29.4019,412142.18538272515,0
+NEM.US,D,19940428,000000,29.4957,30.3993,29.2209,30.1245,410990.63260767556,0
+NEM.US,D,19940429,000000,30.1245,30.3993,29.9437,29.9437,294756.16201767337,0
+NEM.US,D,19940502,000000,29.9437,30.0297,29.5799,29.8488,374385.9330411139,0
+NEM.US,D,19940503,000000,29.8488,29.8488,29.1261,29.2209,264957.408116186,0
+NEM.US,D,19940504,000000,29.0323,29.4957,28.8553,29.4957,393654.28468101396,0
+NEM.US,D,19940505,000000,29.2209,29.3071,28.8553,28.8553,371042.9153799848,0
+NEM.US,D,19940506,000000,28.7614,30.0297,28.4916,29.4957,1480708.733515974,0
+NEM.US,D,19940509,000000,29.5799,29.757,29.4019,29.5799,477901.6376130043,0
+NEM.US,D,19940510,000000,29.4957,29.5799,28.8553,28.8553,162083.63736233843,0
+NEM.US,D,19940511,000000,29.0323,29.4957,28.6763,28.6763,743371.7658157621,0
+NEM.US,D,19940512,000000,28.4916,28.9471,28.2159,28.6763,278700.58059755265,0
+NEM.US,D,19940513,000000,28.8553,29.1261,28.4916,28.9471,400454.0280869884,0
+NEM.US,D,19940516,000000,28.7614,29.3071,28.5834,28.8553,425114.21031453746,0
+NEM.US,D,19940517,000000,28.9471,28.9471,28.4045,28.4916,242221.9936329273,0
+NEM.US,D,19940518,000000,28.4045,29.1261,28.2159,28.9471,461462.5498378334,0
+NEM.US,D,19940519,000000,28.9471,29.4957,28.8553,28.9471,694440.0762649759,0
+NEM.US,D,19940520,000000,29.2209,29.6737,29.2209,29.5799,944246.39908149,0
+NEM.US,D,19940523,000000,29.6659,30.8501,29.5799,30.7658,918299.2480882901,0
+NEM.US,D,19940524,000000,30.5763,30.5763,29.487,29.487,698935.6804110028,0
+NEM.US,D,19940525,000000,29.757,29.8488,29.3961,29.6659,436546.0075669984,0
+NEM.US,D,19940526,000000,29.5799,29.5799,29.2122,29.3071,410216.3839285763,0
+NEM.US,D,19940527,000000,29.3961,29.936,29.3961,29.5799,594905.1883328441,0
+NEM.US,D,19940531,000000,30.0297,30.3035,29.936,30.0297,483040.2092869426,0
+NEM.US,D,19940601,000000,29.936,29.936,29.2122,29.3071,563568.2741716917,0
+NEM.US,D,19940602,000000,29.1174,29.3961,29.0323,29.0323,196890.71549640433,0
+NEM.US,D,19940603,000000,29.1174,29.1174,28.0301,28.0301,285251.1999292095,0
+NEM.US,D,19940606,000000,28.1248,28.4828,27.9353,28.3968,595677.3695922366,0
+NEM.US,D,19940607,000000,28.5748,28.6676,28.2071,28.4828,544168.6413806038,0
+NEM.US,D,19940608,000000,28.8476,28.8476,28.3968,28.3968,169663.83170651188,0
+NEM.US,D,19940609,000000,28.3968,28.8476,28.3968,28.5748,371942.2429511518,0
+NEM.US,D,19940610,000000,28.3968,28.6676,28.2071,28.3968,471992.95209940046,0
+NEM.US,D,19940613,000000,28.5748,28.7528,28.3011,28.7528,293469.19325202255,0
+NEM.US,D,19940614,000000,28.9384,29.2122,28.8476,28.9384,301821.5688555986,0
+NEM.US,D,19940615,000000,28.9384,29.3071,28.7528,29.1174,708823.1151446787,0
+NEM.US,D,19940616,000000,29.1174,29.2122,28.8476,29.0323,264185.22685680364,0
+NEM.US,D,19940617,000000,29.3071,30.0297,29.1174,29.8488,868979.9173430301,0
+NEM.US,D,19940620,000000,29.6659,30.2164,29.6659,29.8488,434744.2512950791,0
+NEM.US,D,19940621,000000,29.8488,30.3993,29.757,30.2164,687376.7368467675,0
+NEM.US,D,19940622,000000,30.1245,30.3035,29.8488,30.1245,859473.921544718,0
+NEM.US,D,19940623,000000,30.2164,30.4892,29.936,30.3993,214223.96229350078,0
+NEM.US,D,19940624,000000,30.3993,30.3993,29.5799,29.6659,231053.79239271054,0
+NEM.US,D,19940627,000000,29.6659,29.6659,28.6676,29.2122,486759.49733416364,0
+NEM.US,D,19940628,000000,29.487,29.487,28.8476,28.8476,292315.5730572764,0
+NEM.US,D,19940629,000000,28.9384,29.0323,28.7528,29.0323,164654.47376407494,0
+NEM.US,D,19940630,000000,29.1174,29.487,28.9384,29.3071,249285.3330511459,0
+NEM.US,D,19940701,000000,29.3071,29.3071,29.1174,29.3071,81557.63989728187,0
+NEM.US,D,19940705,000000,29.3071,29.487,28.9384,29.1174,155659.13063261783,0
+NEM.US,D,19940706,000000,29.0323,29.1174,28.9384,28.9384,195988.2867956723,0
+NEM.US,D,19940707,000000,28.9384,29.2122,28.9384,29.1174,444123.10078160674,0
+NEM.US,D,19940708,000000,29.2122,29.2122,28.9384,29.1174,133316.52589308447,0
+NEM.US,D,19940711,000000,29.3071,29.6659,29.2122,29.5799,267781.50343166356,0
+NEM.US,D,19940712,000000,29.5799,29.8488,29.487,29.5799,442835.0983061076,0
+NEM.US,D,19940713,000000,29.487,29.6659,28.9384,28.9384,193162.1240604981,0
+NEM.US,D,19940714,000000,28.9384,29.0323,28.5748,28.8476,531842.6851062274,0
+NEM.US,D,19940715,000000,29.0323,29.2122,28.9384,28.9384,271892.56751277175,0
+NEM.US,D,19940718,000000,28.9384,29.0323,28.7528,28.7528,290902.4916896893,0
+NEM.US,D,19940719,000000,28.6676,29.3071,28.4828,29.3071,293469.19325202255,0
+NEM.US,D,19940720,000000,29.3071,29.5799,29.3071,29.3071,291285.99804475973,0
+NEM.US,D,19940721,000000,29.3961,29.5799,29.3961,29.487,107241.19487824163,0
+NEM.US,D,19940722,000000,29.5799,29.757,28.9384,29.1174,198172.51571279345,0
+NEM.US,D,19940725,000000,29.0323,29.3071,29.0323,29.1174,123682.35007312938,0
+NEM.US,D,19940726,000000,29.3961,29.487,28.8476,29.1174,516945.89243012475,0
+NEM.US,D,19940727,000000,29.3071,29.5799,29.2122,29.3961,245306.58383107386,0
+NEM.US,D,19940728,000000,29.2122,29.3961,29.0323,29.0323,268679.7972929822,0
+NEM.US,D,19940729,000000,29.0323,29.1174,28.7528,28.7528,222831.66423049424,0
+NEM.US,D,19940801,000000,28.8476,28.9384,28.6676,28.7528,242737.81484904402,0
+NEM.US,D,19940802,000000,28.5748,28.6676,28.3011,28.3968,553805.9183301037,0
+NEM.US,D,19940803,000000,28.8476,28.8476,28.3968,28.3968,172611.97220420893,0
+NEM.US,D,19940804,000000,28.4828,28.6676,28.2071,28.3968,441420.98322868237,0
+NEM.US,D,19940805,000000,28.5748,28.8476,28.2071,28.2071,358587.7453741173,0
+NEM.US,D,19940808,000000,28.2071,28.3011,27.9353,28.2071,82582.04636053984,0
+NEM.US,D,19940809,000000,28.3968,28.4828,28.1248,28.2071,133183.17732217984,0
+NEM.US,D,19940810,000000,28.3011,28.3968,28.1248,28.3011,123682.35007312938,0
+NEM.US,D,19940811,000000,28.0301,28.6676,28.0301,28.4828,264573.9017611256,0
+NEM.US,D,19940812,000000,28.4828,28.4828,28.1248,28.3011,354220.32124973333,0
+NEM.US,D,19940815,000000,28.3011,28.5748,28.3011,28.3968,129719.21560837621,0
+NEM.US,D,19940816,000000,28.3968,28.4828,28.0301,28.0301,498062.08085512323,0
+NEM.US,D,19940817,000000,28.1248,28.2071,27.8502,28.1248,480599.6203265355,0
+NEM.US,D,19940818,000000,28.3011,29.1174,28.3011,29.0266,525163.8857529378,0
+NEM.US,D,19940819,000000,29.1174,29.6737,28.9384,29.6737,601836.2128900164,0
+NEM.US,D,19940822,000000,29.5799,29.6737,29.3071,29.6737,307856.3669711287,0
+NEM.US,D,19940823,000000,29.487,29.6737,29.2122,29.3961,310551.24855510483,0
+NEM.US,D,19940824,000000,29.6737,30.1245,29.5799,30.1245,418818.91731631826,0
+NEM.US,D,19940825,000000,30.1245,30.2164,30.0297,30.2164,256096.4472654818,0
+NEM.US,D,19940826,000000,30.3112,30.3112,29.757,29.757,240682.79966341407,0
+NEM.US,D,19940829,000000,29.757,30.4892,29.487,30.3993,800397.4035071319,0
+NEM.US,D,19940830,000000,30.3993,30.8578,30.2164,30.6768,636900.6847772064,0
+NEM.US,D,19940831,000000,30.8578,31.3996,30.4892,31.3163,449389.8524771779,0
+NEM.US,D,19940901,000000,31.2216,31.7651,31.1305,31.5872,470708.0507534563,0
+NEM.US,D,19940902,000000,31.5872,32.1337,31.4934,32.1337,541345.5797749846,0
+NEM.US,D,19940906,000000,32.1337,32.4057,32.0399,32.4057,485219.2696548021,0
+NEM.US,D,19940907,000000,32.3215,32.5923,31.9529,32.3215,643577.4167107893,0
+NEM.US,D,19940908,000000,32.4057,32.5923,32.2286,32.4975,596572.5623240103,0
+NEM.US,D,19940909,000000,32.4975,32.7723,32.2286,32.4975,608128.4047586806,0
+NEM.US,D,19940912,000000,32.4057,32.868,32.3215,32.7723,375021.66460004676,0
+NEM.US,D,19940913,000000,32.5923,32.5923,32.3215,32.4057,309522.7072524467,0
+NEM.US,D,19940914,000000,32.4975,32.4975,31.9529,32.1337,227455.44839816412,0
+NEM.US,D,19940915,000000,31.9529,32.0399,31.2216,31.5872,239655.29207059406,0
+NEM.US,D,19940916,000000,31.6743,32.1337,31.5872,32.1337,1411354.0384207235,0
+NEM.US,D,19940919,000000,31.9529,33.1369,31.9529,33.0431,577051.9854802276,0
+NEM.US,D,19940920,000000,33.3237,33.6816,33.1369,33.5036,852411.6158363578,0
+NEM.US,D,19940921,000000,33.5955,33.5955,33.0431,33.2307,554958.5048150118,0
+NEM.US,D,19940922,000000,33.1369,33.7774,32.868,33.5955,635230.2096564953,0
+NEM.US,D,19940923,000000,33.5955,33.967,33.0431,33.8713,1067404.6582597063,0
+NEM.US,D,19940926,000000,33.7774,33.967,33.1369,33.4107,491257.1688999074,0
+NEM.US,D,19940927,000000,33.5036,34.1401,33.3237,34.1401,561638.3378781498,0
+NEM.US,D,19940928,000000,33.8713,33.967,33.2307,33.2307,608390.9670610764,0
+NEM.US,D,19940929,000000,33.1369,33.4107,32.868,32.868,491131.056297961,0
+NEM.US,D,19940930,000000,32.868,33.0431,32.6785,32.868,372973.88538338523,0
+NEM.US,D,19941003,000000,32.868,33.2307,32.7723,32.7723,540318.0721821646,0
+NEM.US,D,19941004,000000,32.4975,32.5923,32.0399,32.0399,753132.0542376535,0
+NEM.US,D,19941005,000000,32.1337,32.3215,31.2216,31.2216,422290.11499908014,0
+NEM.US,D,19941006,000000,31.3996,31.8629,31.3163,31.6743,822099.1081384604,0
+NEM.US,D,19941007,000000,31.7651,32.0399,31.6743,31.6743,494211.51165670424,0
+NEM.US,D,19941010,000000,31.8629,31.8629,31.5872,31.8629,89002.41825085411,0
+NEM.US,D,19941011,000000,31.4934,31.7651,31.3163,31.7651,711777.4579014858,0
+NEM.US,D,19941012,000000,31.5872,31.8629,31.4934,31.5872,595036.4694840318,0
+NEM.US,D,19941013,000000,31.5872,31.6743,30.7658,31.2216,542244.9073461617,0
+NEM.US,D,19941014,000000,31.3996,31.5872,30.6768,30.7658,244021.6824851297,0
+NEM.US,D,19941017,000000,30.9525,31.3163,30.9525,31.3163,329819.600195015,0
+NEM.US,D,19941018,000000,31.1305,31.3163,30.8578,31.1305,197148.1092495284,0
+NEM.US,D,19941019,000000,31.3163,31.6743,31.2216,31.3163,345230.1466675379,0
+NEM.US,D,19941020,000000,31.4934,32.4057,31.4934,32.2286,608513.9785334577,0
+NEM.US,D,19941021,000000,31.9529,31.9529,31.1305,31.1305,361158.58177586395,0
+NEM.US,D,19941024,000000,31.3163,31.3163,30.8578,30.9525,328528.49658996094,0
+NEM.US,D,19941025,000000,30.9525,31.2216,30.7658,30.9525,308623.3796812595,0
+NEM.US,D,19941026,000000,30.8578,31.0348,30.4892,30.6768,684934.0804666537,0
+NEM.US,D,19941027,000000,30.8578,30.8578,29.5799,29.757,568831.9247377078,0
+NEM.US,D,19941028,000000,29.8488,30.0297,29.3071,29.487,387998.85808113095,0
+NEM.US,D,19941031,000000,29.3961,30.3993,29.3071,30.2164,589765.5829490675,0
+NEM.US,D,19941101,000000,30.2164,30.6768,30.1245,30.3112,487406.59970146813,0
+NEM.US,D,19941102,000000,30.3112,30.3112,30.0297,30.1245,225784.97327745295,0
+NEM.US,D,19941103,000000,30.2164,30.2164,29.5799,29.6737,445664.3621708368,0
+NEM.US,D,19941104,000000,29.8488,29.9437,29.6737,29.6737,276519.4528099966,0
+NEM.US,D,19941107,000000,29.757,29.8488,29.5799,29.5799,172997.54597898608,0
+NEM.US,D,19941108,000000,29.9437,30.0297,29.5799,29.5799,362182.988239129,0
+NEM.US,D,19941109,000000,29.6737,29.757,29.2122,29.3071,482393.1069196279,0
+NEM.US,D,19941110,000000,29.3071,29.5799,29.2122,29.487,306953.9382703966,0
+NEM.US,D,19941111,000000,29.487,29.6737,29.3961,29.3961,167864.14285430947,0
+NEM.US,D,19941114,000000,29.3071,29.487,29.2122,29.2122,149758.71479783065,0
+NEM.US,D,19941115,000000,29.3961,29.5799,28.9384,29.0266,402894.6170473955,0
+NEM.US,D,19941116,000000,29.1174,29.3961,29.1174,29.3961,451699.160286387,0
+NEM.US,D,19941117,000000,29.3961,29.487,29.0266,29.0266,362568.562013896,0
+NEM.US,D,19941118,000000,29.2065,29.2065,28.9307,29.2065,803990.5789524267,0
+NEM.US,D,19941121,000000,29.1174,29.1649,28.4761,28.6628,531842.6851062274,0
+NEM.US,D,19941122,000000,28.8398,28.8398,28.0214,28.0214,772270.158436204,0
+NEM.US,D,19941123,000000,28.1104,28.1104,27.3762,27.3762,316462.00148842554,0
+NEM.US,D,19941125,000000,27.5648,27.8365,27.5648,27.8365,390566.59335331246,0
+NEM.US,D,19941128,000000,27.8365,28.1104,27.29,27.29,462615.13632273127,0
+NEM.US,D,19941129,000000,27.3762,27.7418,27.29,27.5648,371681.7480684728,0
+NEM.US,D,19941130,000000,27.7418,27.7418,26.7396,26.8325,713964.7879481618,0
+NEM.US,D,19941201,000000,26.8325,27.1053,26.5519,26.5519,779848.2853606808,0
+NEM.US,D,19941202,000000,26.5519,26.7396,26.0044,26.5519,561509.1241466585,0
+NEM.US,D,19941205,000000,26.6428,26.6428,26.0992,26.0992,382732.1063855598,0
+NEM.US,D,19941206,000000,26.2782,26.4658,25.8206,26.4658,466984.6278668219,0
+NEM.US,D,19941207,000000,26.3701,26.6428,25.9116,26.2782,1000108.07947958,0
+NEM.US,D,19941208,000000,26.1844,26.1844,25.454,25.5468,788199.6272543984,0
+NEM.US,D,19941209,000000,25.5468,26.0044,25.454,26.0044,573197.281442385,0
+NEM.US,D,19941212,000000,25.9116,26.4658,25.8206,26.0992,943855.6567574614,0
+NEM.US,D,19941213,000000,26.1844,26.4658,25.8206,25.8206,821072.6342554989,0
+NEM.US,D,19941214,000000,26.0044,26.3701,26.0044,26.1844,416253.2494638332,0
+NEM.US,D,19941215,000000,26.1844,26.3701,25.7326,25.8206,576155.7590386055,0
+NEM.US,D,19941216,000000,25.9116,26.0992,25.1802,25.275,858448.4813716047,0
+NEM.US,D,19941219,000000,25.275,25.7326,25.275,25.6397,449516.99878896243,0
+NEM.US,D,19941220,000000,25.9116,26.0044,25.6397,25.7326,399295.2393429805,0
+NEM.US,D,19941221,000000,25.7326,25.9116,25.3688,25.5468,542760.7285622784,0
+NEM.US,D,19941222,000000,25.454,25.454,24.9083,24.9083,378750.2560359429,0
+NEM.US,D,19941223,000000,24.9083,25.1802,24.8155,25.1802,295907.71479272295,0
+NEM.US,D,19941227,000000,25.0863,25.3688,25.0041,25.0863,401870.21058413043,0
+NEM.US,D,19941228,000000,25.0863,25.9116,25.0041,25.7326,925495.9360773932,0
+NEM.US,D,19941229,000000,25.9116,26.2782,25.454,26.1844,995361.2838395392,0
+NEM.US,D,19941230,000000,26.1844,26.4658,26.1844,26.3701,363719.0810790872,0
+NEM.US,D,19950103,000000,26.3701,26.3701,25.8206,25.8206,440143.3178516965,0
+NEM.US,D,19950104,000000,25.6397,25.6397,24.354,24.6655,1186080.751519974,0
+NEM.US,D,19950105,000000,24.8155,24.9083,24.446,24.8155,416253.2494638332,0
+NEM.US,D,19950106,000000,24.8155,25.0863,24.626,24.7216,594905.1883328441,0
+NEM.US,D,19950109,000000,24.626,25.0041,24.5408,25.0041,412019.1739103438,0
+NEM.US,D,19950110,000000,25.0041,25.275,24.9083,25.275,370786.5553367091,0
+NEM.US,D,19950111,000000,25.454,26.2782,25.3688,26.2782,741960.7518678817,0
+NEM.US,D,19950112,000000,26.6428,27.3762,26.6428,27.0115,1139720.9320807725,0
+NEM.US,D,19950113,000000,26.7396,26.8325,26.4658,26.6428,504228.1601218714,0
+NEM.US,D,19950116,000000,26.4658,26.4658,26.0992,26.1844,301821.5688555986,0
+NEM.US,D,19950117,000000,26.4658,26.7396,26.3701,26.4658,380033.0899621803,0
+NEM.US,D,19950118,000000,26.7396,27.0115,26.7396,26.8325,477385.81639690785,0
+NEM.US,D,19950119,000000,27.0115,27.29,26.7396,27.29,477131.52377332863,0
+NEM.US,D,19950120,000000,27.3762,27.467,27.0115,27.29,633305.4419122047,0
+NEM.US,D,19950123,000000,26.8325,26.9234,26.2782,26.3701,310683.5634161612,0
+NEM.US,D,19950124,000000,26.4658,26.4658,26.0044,26.1844,368215.71893496247,0
+NEM.US,D,19950125,000000,26.0992,26.5519,26.0044,26.0044,723853.2563916862,0
+NEM.US,D,19950126,000000,26.0044,26.1844,25.5468,25.5468,457993.4195747579,0
+NEM.US,D,19950127,000000,25.3688,25.454,24.8155,24.8155,451060.32759788906,0
+NEM.US,D,19950130,000000,25.0041,25.1802,24.8155,25.1802,332511.38064943627,0
+NEM.US,D,19950131,000000,24.9083,25.454,24.8155,25.1802,553805.9183301037,0
+NEM.US,D,19950201,000000,25.275,25.7326,25.275,25.454,302072.76034961274,0
+NEM.US,D,19950202,000000,25.8206,25.8206,25.454,25.7239,395186.242681579,0
+NEM.US,D,19950203,000000,25.5468,25.5468,24.8097,25.1734,447976.7711096009,0
+NEM.US,D,19950206,000000,25.1734,25.1734,24.8097,25.0863,1186980.0790911207,0
+NEM.US,D,19950207,000000,24.8996,24.9955,24.3453,24.4382,878868.3857865544,0
+NEM.US,D,19950208,000000,24.626,24.8097,24.4382,24.8097,667210.0913455386,0
+NEM.US,D,19950209,000000,24.8996,25.1734,24.8996,25.1734,570246.0398151431,0
+NEM.US,D,19950210,000000,25.1734,25.3601,25.0863,25.1734,229508.39616408735,0
+NEM.US,D,19950213,000000,25.1734,25.1734,24.8996,25.0863,503201.6862389098,0
+NEM.US,D,19950214,000000,25.0863,25.3601,24.9955,25.0863,543915.3824668729,0
+NEM.US,D,19950215,000000,25.2673,25.3601,25.0863,25.0863,383118.71387018525,0
+NEM.US,D,19950216,000000,25.1734,25.5468,25.1734,25.3601,363462.7210358114,0
+NEM.US,D,19950217,000000,25.454,26.4658,25.454,26.1844,634591.3769679972,0
+NEM.US,D,19950221,000000,26.2782,26.8325,26.2782,26.8325,669784.0288768301,0
+NEM.US,D,19950222,000000,26.8325,27.3839,26.7396,27.29,641525.5026547144,0
+NEM.US,D,19950223,000000,27.3839,27.467,26.6428,26.6428,549437.4604958614,0
+NEM.US,D,19950224,000000,26.8325,26.8325,26.1844,26.5519,490101.4812854444,0
+NEM.US,D,19950227,000000,26.4658,26.5519,26.0915,26.4658,340346.9013270271,0
+NEM.US,D,19950228,000000,26.5519,26.5519,26.3701,26.5519,351004.44990038883,0
+NEM.US,D,19950301,000000,26.3701,26.4658,25.9116,26.0044,336362.98355770356,0
+NEM.US,D,19950302,000000,26.0044,27.1053,26.0044,26.6428,846501.8966128855,0
+NEM.US,D,19950303,000000,26.7396,27.0115,25.9116,26.0044,440143.3178516965,0
+NEM.US,D,19950306,000000,26.3701,27.6577,26.2782,27.6577,933327.3219155908,0
+NEM.US,D,19950307,000000,28.1181,29.9513,28.0214,29.8575,2567763.182350934,0
+NEM.US,D,19950308,000000,29.3158,29.5877,28.7614,28.8553,1696604.2046399736,0
+NEM.US,D,19950309,000000,28.9384,29.7743,28.9384,29.3158,787422.2774457443,0
+NEM.US,D,19950310,000000,29.3158,29.3158,28.4828,28.7614,759166.8523531936,0
+NEM.US,D,19950313,000000,29.3158,29.4957,29.1261,29.1261,695851.0902128563,0
+NEM.US,D,19950314,000000,29.1261,29.4957,29.0323,29.4957,318901.55673897424,0
+NEM.US,D,19950315,000000,29.6815,30.0461,29.4019,29.5877,509621.02441937884,0
+NEM.US,D,19950316,000000,29.2209,29.3158,29.0323,29.2209,529147.8035222613,0
+NEM.US,D,19950317,000000,29.2209,30.232,29.0323,29.9513,974171.2655849037,0
+NEM.US,D,19950320,000000,29.6815,30.9671,29.6815,30.5037,597986.6774014356,0
+NEM.US,D,19950321,000000,30.4118,30.8743,30.0461,30.0461,459410.6357817584,0
+NEM.US,D,19950322,000000,29.9513,30.5037,29.9513,29.9513,335594.9371377244,0
+NEM.US,D,19950323,000000,29.9513,30.232,29.7743,30.1419,384526.62668851065,0
+NEM.US,D,19950324,000000,30.1419,30.1419,29.5877,29.5877,512449.2545742394,0
+NEM.US,D,19950327,000000,29.6815,29.9513,29.3158,29.9513,319155.8493625332,0
+NEM.US,D,19950328,000000,29.8575,30.4118,29.6815,30.4118,407261.007461921,0
+NEM.US,D,19950329,000000,30.4118,30.7785,30.1419,30.1419,514889.84353463637,0
+NEM.US,D,19950330,000000,30.3199,31.6984,30.3199,31.3329,1125204.5446301247,0
+NEM.US,D,19950331,000000,32.1569,32.2489,31.1529,31.4257,1334166.9237774273,0
+NEM.US,D,19950403,000000,31.5146,31.6984,31.1529,31.6984,562157.2602238214,0
+NEM.US,D,19950404,000000,31.8851,31.8851,31.2371,31.3329,293338.945810683,0
+NEM.US,D,19950405,000000,31.5146,32.1569,31.2371,32.1569,632662.4743843036,0
+NEM.US,D,19950406,000000,31.9771,32.4356,31.7894,31.7894,520283.741541982,0
+NEM.US,D,19950407,000000,31.7894,31.9771,31.3329,31.6124,443994.92075997393,0
+NEM.US,D,19950410,000000,31.2371,31.2371,30.7785,31.1529,368988.9339042133,0
+NEM.US,D,19950411,000000,31.2371,31.6124,31.06,31.4257,262004.09906924752,0
+NEM.US,D,19950412,000000,31.4257,31.6984,31.4257,31.6124,316204.60773529136,0
+NEM.US,D,19950413,000000,31.4257,31.5146,30.5037,30.5975,527091.7546267832,0
+NEM.US,D,19950417,000000,30.9671,32.2489,30.9671,32.1569,1006532.5862093008,0
+NEM.US,D,19950418,000000,32.1569,32.6145,31.6984,32.2489,1128931.0686464051,0
+NEM.US,D,19950419,000000,32.2489,32.6145,31.7894,31.8851,1314259.7394489886,0
+NEM.US,D,19950420,000000,31.6984,31.7894,30.6933,30.7785,644861.2843468852,0
+NEM.US,D,19950421,000000,30.6933,31.2371,30.5037,31.2371,447847.5573780996,0
+NEM.US,D,19950424,000000,31.2371,31.6124,31.1529,31.5146,268679.7972929822,0
+NEM.US,D,19950425,000000,31.2371,31.6984,31.1529,31.5146,246850.94634984876,0
+NEM.US,D,19950426,000000,31.5146,31.5146,30.6933,30.6933,612240.5025496572,0
+NEM.US,D,19950427,000000,30.6933,31.6124,30.5975,31.6124,595286.6272682078,0
+NEM.US,D,19950428,000000,31.6124,31.7894,30.6933,30.7785,564590.6132152602,0
+NEM.US,D,19950501,000000,30.9671,31.2371,30.4118,30.9671,649871.6759991805,0
+NEM.US,D,19950502,000000,30.7785,31.5146,30.7785,30.9671,447976.7711096009,0
+NEM.US,D,19950503,000000,30.7785,31.06,30.6933,30.7785,535183.6353476498,0
+NEM.US,D,19950504,000000,30.7785,31.4257,30.5975,31.06,606846.6045423015,0
+NEM.US,D,19950505,000000,30.8743,30.9671,30.232,30.5037,289105.9039670418,0
+NEM.US,D,19950508,000000,30.5037,30.8743,30.4118,30.5037,196242.5794192414,0
+NEM.US,D,19950509,000000,30.5037,30.5037,28.6676,29.0323,910975.4137873924,0
+NEM.US,D,19950510,000000,28.9384,29.2209,28.4828,28.6676,743499.945837395,0
+NEM.US,D,19950511,000000,28.6676,28.6676,28.1181,28.2071,890167.868177959,0
+NEM.US,D,19950512,000000,28.3968,28.5748,28.1181,28.3011,643706.6304422907,0
+NEM.US,D,19950515,000000,28.4828,29.3158,28.3968,29.1261,499989.94972896855,0
+NEM.US,D,19950516,000000,29.0323,29.4957,28.9384,29.3158,361923.52706628805,0
+NEM.US,D,19950517,000000,29.1261,29.7743,28.9384,29.7743,472382.6607135708,0
+NEM.US,D,19950518,000000,29.5877,30.3199,29.5877,30.3199,713964.7879481618,0
+NEM.US,D,19950519,000000,30.1419,30.4118,30.0461,30.0461,422033.7549557942,0
+NEM.US,D,19950522,000000,29.9513,30.232,29.8575,29.8575,299633.20509906404,0
+NEM.US,D,19950523,000000,29.9513,30.3199,29.8575,30.3199,641398.3563429299,0
+NEM.US,D,19950524,000000,30.4118,31.1529,30.3199,31.1529,590150.1230139864,0
+NEM.US,D,19950525,000000,31.4257,31.5069,30.9604,31.0523,480599.6203265355,0
+NEM.US,D,19950526,000000,31.0523,31.6984,30.7785,30.9604,644223.4853682456,0
+NEM.US,D,19950530,000000,30.9604,31.0523,30.3199,30.3199,233489.21280385597,0
+NEM.US,D,19950531,000000,30.3199,30.7785,30.1332,30.7785,368603.3601294362,0
+NEM.US,D,19950601,000000,30.5908,31.5069,30.497,31.5069,409439.0341199323,0
+NEM.US,D,19950602,000000,31.2371,31.5069,30.6856,30.8743,401093.8944853347,0
+NEM.US,D,19950605,000000,30.5908,31.4257,30.497,31.2371,334826.8907177453,0
+NEM.US,D,19950606,000000,31.2371,31.2371,30.7785,30.8743,241714.44209562728,0
+NEM.US,D,19950607,000000,31.0523,31.8851,31.0523,31.6046,541345.5797749846,0
+NEM.US,D,19950608,000000,31.4257,31.9771,31.3329,31.6984,465571.54649923486,0
+NEM.US,D,19950609,000000,31.6046,32.1569,31.5069,31.5069,551748.8357247772,0
+NEM.US,D,19950612,000000,31.5069,31.6984,31.4257,31.6046,345101.9666458848,0
+NEM.US,D,19950613,000000,31.6984,31.9771,31.6046,31.8851,293858.90186620294,0
+NEM.US,D,19950614,000000,31.9771,32.4356,31.9771,32.4356,556370.5524727404,0
+NEM.US,D,19950615,000000,32.3437,33.3546,32.2489,33.0848,1310021.5290560352,0
+NEM.US,D,19950616,000000,33.0848,33.168,32.7094,32.7094,483420.61451244797,0
+NEM.US,D,19950619,000000,32.9918,33.3546,32.897,33.2637,530943.3575350606,0
+NEM.US,D,19950620,000000,32.897,33.0848,32.1569,32.3437,441420.98322868237,0
+NEM.US,D,19950621,000000,32.3437,32.6145,32.2489,32.6145,386202.2703584835,0
+NEM.US,D,19950622,000000,32.3437,32.9918,32.2489,32.897,451699.160286387,0
+NEM.US,D,19950623,000000,32.8032,32.9918,32.6145,32.7094,360255.11936528364,0
+NEM.US,D,19950626,000000,32.4356,32.5274,31.9771,31.9771,300273.0714974002,0
+NEM.US,D,19950627,000000,31.8851,32.1569,31.8851,32.0641,408676.1562492148,0
+NEM.US,D,19950628,000000,31.9771,31.9771,31.2371,31.3329,404692.2384798912,0
+NEM.US,D,19950629,000000,31.4257,31.6046,31.3329,31.3329,259048.7226025821,0
+NEM.US,D,19950630,000000,31.3329,31.4257,30.5908,30.8743,520670.34902661754,0
+NEM.US,D,19950703,000000,30.8743,30.9604,30.6856,30.9604,124065.85642818974,0
+NEM.US,D,19950705,000000,30.9604,31.2371,30.6856,30.7785,278954.8732211218,0
+NEM.US,D,19950706,000000,30.9604,31.7894,30.7785,31.7894,451956.55403952126,0
+NEM.US,D,19950707,000000,31.9771,32.2489,31.5069,32.2489,560997.4377699653,0
+NEM.US,D,19950710,000000,32.2489,32.2489,31.6046,31.9771,312867.7923332722,0
+NEM.US,D,19950711,000000,31.7894,32.9918,31.6046,32.9918,562664.8117611114,0
+NEM.US,D,19950712,000000,33.168,34.0946,32.7094,33.168,1279707.98764831,0
+NEM.US,D,19950713,000000,33.168,33.4485,32.5274,32.7094,499989.94972896855,0
+NEM.US,D,19950714,000000,32.8032,33.637,32.6145,33.168,597216.5635617599,0
+NEM.US,D,19950717,000000,33.2637,34.0018,33.168,33.7194,920614.7581565992,0
+NEM.US,D,19950718,000000,33.7194,33.9071,33.3546,33.4485,500505.77094508527,0
+NEM.US,D,19950719,000000,33.637,34.0018,32.2489,32.5274,1181460.0684817377,0
+NEM.US,D,19950720,000000,32.4356,32.9918,31.6046,31.7894,392364.2147858183,0
+NEM.US,D,19950721,000000,31.5069,32.2489,31.5069,31.9771,407006.7148383519,0
+NEM.US,D,19950724,000000,32.1569,32.6145,31.8851,32.6145,315048.9201208385,0
+NEM.US,D,19950725,000000,32.3437,32.6145,31.9771,32.0641,364365.1497365435,0
+NEM.US,D,19950726,000000,32.1569,33.5432,32.1569,33.2637,442710.0194140298,0
+NEM.US,D,19950727,000000,33.2637,33.2637,31.6984,31.7894,816322.737485913,0
+NEM.US,D,19950728,000000,31.9771,32.5274,31.6984,32.3437,562284.406535606,0
+NEM.US,D,19950731,000000,32.335,32.335,31.5069,31.5958,278058.6467795098,0
+NEM.US,D,19950801,000000,31.5958,33.2637,31.5958,33.2637,820690.1616102868,0
+NEM.US,D,19950802,000000,33.076,33.168,32.8032,33.076,483170.45672828215,0
+NEM.US,D,19950803,000000,33.2637,33.7194,33.168,33.5432,373998.2918466402,0
+NEM.US,D,19950804,000000,33.3546,33.4485,32.7094,32.8032,257381.34861142593,0
+NEM.US,D,19950807,000000,32.8032,33.3546,32.6145,32.6145,357686.35038324364,0
+NEM.US,D,19950808,000000,32.8032,33.3546,32.8032,33.168,328013.7090836926,0
+NEM.US,D,19950809,000000,33.3546,33.3546,32.4279,32.5217,301433.9276611147,0
+NEM.US,D,19950810,000000,32.335,32.4279,32.1569,32.2489,228616.30456187867,0
+NEM.US,D,19950811,000000,32.1569,32.1569,31.5958,31.8774,342919.80514848046,0
+NEM.US,D,19950814,000000,31.8774,33.2637,31.8774,33.2637,636132.6383572272,0
+NEM.US,D,19950815,000000,33.4485,33.817,32.897,33.7194,483170.45672828215,0
+NEM.US,D,19950816,000000,33.2637,33.2637,32.985,33.076,506543.67019019055,0
+NEM.US,D,19950817,000000,33.4485,33.5432,33.168,33.168,482780.74811411183,0
+NEM.US,D,19950818,000000,33.3546,33.4485,32.985,33.3546,412019.1739103438,0
+NEM.US,D,19950821,000000,33.5432,33.7194,33.2637,33.3546,404692.2384798912,0
+NEM.US,D,19950822,000000,33.168,33.2637,32.985,33.076,232080.26627567218,0
+NEM.US,D,19950823,000000,33.076,33.637,33.076,33.637,573069.1014207524,0
+NEM.US,D,19950824,000000,33.637,33.9071,33.076,33.3546,191492.68264963524,0
+NEM.US,D,19950825,000000,33.168,33.5432,33.076,33.4485,177492.1164151546,0
+NEM.US,D,19950828,000000,33.3546,33.5878,33.168,33.3546,117899.77716145165,0
+NEM.US,D,19950829,000000,33.168,33.2637,32.897,32.897,146542.84344848615,0
+NEM.US,D,19950830,000000,32.7094,32.8032,32.1569,32.1569,196890.71549640433,0
+NEM.US,D,19950831,000000,32.335,32.7094,32.0641,32.1569,320569.9644399787,0
+NEM.US,D,19950901,000000,32.0641,32.1569,31.7826,32.0641,262772.1454892266,0
+NEM.US,D,19950905,000000,32.0641,32.2489,31.8774,32.2489,353448.13999035093,0
+NEM.US,D,19950906,000000,32.335,32.6145,32.2489,32.5217,569214.39738293,0
+NEM.US,D,19950907,000000,32.6145,32.897,32.6145,32.8032,684421.3603801122,0
+NEM.US,D,19950908,000000,32.897,32.897,32.5217,32.8032,342272.70278116583,0
+NEM.US,D,19950911,000000,32.897,33.076,32.897,32.985,545718.1724486403,0
+NEM.US,D,19950912,000000,33.076,33.817,32.897,33.7194,741960.7518678817,0
+NEM.US,D,19950913,000000,33.5432,33.5432,32.985,33.168,357045.4502750491,0
+NEM.US,D,19950914,000000,33.2637,33.817,33.2637,33.4485,443478.0658340089,0
+NEM.US,D,19950915,000000,33.4485,33.5432,33.076,33.076,319028.7030507588,0
+NEM.US,D,19950918,000000,32.985,33.2637,32.897,33.168,358846.17283709976,0
+NEM.US,D,19950919,000000,32.897,32.985,32.4279,32.5217,371557.7028862432,0
+NEM.US,D,19950920,000000,32.4279,32.5217,32.1569,32.2489,179292.83897720528,0
+NEM.US,D,19950921,000000,32.335,32.985,32.2489,32.985,457607.8457999909,0
+NEM.US,D,19950922,000000,32.8032,32.8032,32.2489,32.4279,369116.08021599794,0
+NEM.US,D,19950925,000000,32.2489,32.335,31.8774,31.8774,450671.6526935771,0
+NEM.US,D,19950926,000000,32.1569,32.1569,31.5958,31.7826,817224.1324767765,0
+NEM.US,D,19950927,000000,31.5069,31.6897,31.4178,31.5069,275490.9115073283,0
+NEM.US,D,19950928,000000,31.5069,31.5958,31.1364,31.3241,237219.87165945876,0
+NEM.US,D,19950929,000000,31.2293,31.5069,31.1364,31.4178,231306.0175965831,0
+NEM.US,D,19951002,000000,31.5069,31.5069,30.9525,30.9525,407773.7275484827,0
+NEM.US,D,19951003,000000,31.0426,31.1364,30.3993,30.7726,430503.9734824899,0
+NEM.US,D,19951004,000000,30.8656,31.1364,30.6768,30.7726,482009.6005645676,0
+NEM.US,D,19951005,000000,30.9525,31.0426,30.583,30.7726,155405.87171889702,0
+NEM.US,D,19951006,000000,30.9525,31.0426,30.8656,31.0426,227970.23590441231,0
+NEM.US,D,19951009,000000,31.0426,31.3241,30.7726,31.3241,456061.41586150933,0
+NEM.US,D,19951010,000000,31.4178,31.5069,30.9525,31.3241,343050.0525898099,0
+NEM.US,D,19951011,000000,31.3241,31.3241,30.8656,30.9525,132542.27721398528,0
+NEM.US,D,19951012,000000,31.0426,31.0426,29.936,30.0297,433208.15845512087,0
+NEM.US,D,19951013,000000,30.0297,30.2097,29.7511,30.1245,690199.7984523765,0
+NEM.US,D,19951016,000000,29.8411,29.8411,28.8224,29.1029,593235.7469219811,0
+NEM.US,D,19951017,000000,29.1029,29.4783,28.8224,29.1987,639982.1738457979,0
+NEM.US,D,19951018,000000,29.2917,29.3892,28.3668,28.3668,1182611.6212568784,0
+NEM.US,D,19951019,000000,28.271,28.7363,27.9991,28.3668,692256.881057703,0
+NEM.US,D,19951020,000000,28.271,29.0101,28.271,28.7363,581419.4096046116,0
+NEM.US,D,19951023,000000,28.8224,29.2917,27.9991,28.0949,460174.5473623343,0
+NEM.US,D,19951024,000000,28.0949,28.3668,27.9043,28.0949,483170.45672828215,0
+NEM.US,D,19951025,000000,28.1761,28.6474,28.1761,28.6474,614551.877778563,0
+NEM.US,D,19951026,000000,28.7363,28.7363,27.7176,28.1761,843547.5538560885,0
+NEM.US,D,19951027,000000,27.9991,28.1761,27.0715,27.8124,1264940.4087036678,0
+NEM.US,D,19951030,000000,27.9043,28.3668,27.6267,27.9043,469940.0043334772,0
+NEM.US,D,19951031,000000,28.271,28.3668,27.9043,27.9043,363462.7210358114,0
+NEM.US,D,19951101,000000,27.9991,28.3668,27.9043,28.271,707795.6075518688,0
+NEM.US,D,19951102,000000,28.3668,28.9162,28.1761,28.9162,918554.5744217075,0
+NEM.US,D,19951103,000000,28.7363,28.8224,27.8124,28.5525,714472.3394854619,0
+NEM.US,D,19951106,000000,29.0101,29.5654,28.9162,29.3892,1075116.1337550473,0
+NEM.US,D,19951107,000000,29.7511,30.8656,29.7511,30.6768,1895415.5530413762,0
+NEM.US,D,19951108,000000,30.6768,30.8656,30.3035,30.8656,751210.387622918,0
+NEM.US,D,19951109,000000,30.9525,31.6897,30.7726,31.5958,629452.8052940791,0
+NEM.US,D,19951110,000000,31.9703,32.2489,31.8774,31.8774,771757.4383496523,0
+NEM.US,D,19951113,000000,31.6897,31.6897,30.7726,30.7726,947710.3607952836,0
+NEM.US,D,19951114,000000,29.5654,29.8411,29.3892,29.8411,2158194.9344995306,0
+NEM.US,D,19951115,000000,29.7511,30.1245,29.6572,30.0297,1141260.1260502858,0
+NEM.US,D,19951116,000000,30.1245,30.2097,29.7511,29.936,467116.9427278681,0
+NEM.US,D,19951117,000000,30.1245,30.2097,29.8411,30.2097,1048276.8911597097,0
+NEM.US,D,19951120,000000,30.0297,30.0297,29.6572,29.936,368215.71893496247,0
+NEM.US,D,19951121,000000,29.8411,29.936,29.5654,29.7511,564724.995496003,0
+NEM.US,D,19951122,000000,29.6572,29.7511,29.3796,29.3796,586554.8801489847,0
+NEM.US,D,19951124,000000,29.4724,29.9281,29.4724,29.8411,414579.6732135671,0
+NEM.US,D,19951127,000000,30.2097,30.6768,30.1177,30.4892,659503.7843994189,0
+NEM.US,D,19951128,000000,31.5069,31.8774,31.4178,31.7894,868076.45493245,0
+NEM.US,D,19951129,000000,31.6984,31.8774,31.4178,31.8774,671452.4365778447,0
+NEM.US,D,19951130,000000,31.8774,31.9703,31.6046,31.9703,365651.08479233587,0
+NEM.US,D,19951201,000000,31.8774,31.9703,31.5069,31.9703,315687.75280932634,0
+NEM.US,D,19951204,000000,31.9703,32.6213,31.9703,32.5274,446178.11596724676,0
+NEM.US,D,19951205,000000,32.7172,33.0848,32.5274,32.9918,740164.1641452343,0
+NEM.US,D,19951206,000000,33.1747,33.2723,32.8032,32.9918,626241.068784138,0
+NEM.US,D,19951207,000000,32.8032,33.5501,32.6213,32.897,1097981.795679605,0
+NEM.US,D,19951208,000000,33.0848,33.4571,32.9918,33.2723,658216.8156337781,0
+NEM.US,D,19951211,000000,33.0848,33.4571,33.0848,33.2723,410728.0703052897,0
+NEM.US,D,19951212,000000,33.3643,33.3643,32.9918,32.9918,452981.9942126245,0
+NEM.US,D,19951213,000000,33.1747,33.1747,32.1569,32.3437,768029.8806236146,0
+NEM.US,D,19951214,000000,32.2489,32.8032,32.1569,32.6213,374897.6194178172,0
+NEM.US,D,19951215,000000,32.9918,33.1747,32.8032,33.1747,1114545.962346945,0
+NEM.US,D,19951218,000000,33.2723,34.0105,33.2723,33.9166,1116340.4826498453,0
+NEM.US,D,19951219,000000,33.7281,33.9166,33.2723,33.5501,878743.3068944765,0
+NEM.US,D,19951220,000000,33.7281,34.1033,33.4571,34.0105,718585.4709862767,0
+NEM.US,D,19951221,000000,33.9166,34.1033,33.5501,34.1033,283841.2196911774,0
+NEM.US,D,19951222,000000,33.9166,33.9166,33.5501,33.8228,419846.4249091281,0
+NEM.US,D,19951226,000000,33.7281,33.8228,33.7281,33.8228,127405.77295976378,0
+NEM.US,D,19951227,000000,33.7281,33.7281,33.0848,33.1747,324938.4222742211,0
+NEM.US,D,19951228,000000,33.2723,33.7281,33.2723,33.4571,330331.2865717083,0
+NEM.US,D,19951229,000000,33.5501,33.6439,33.2723,33.6439,334693.5421468507,0
+NEM.US,D,19960102,000000,33.8228,35.4975,33.8228,35.4017,893515.0206785015,0
+NEM.US,D,19960103,000000,35.5903,36.3303,35.5903,36.0497,1738088.0147076526,0
+NEM.US,D,19960104,000000,36.0497,36.1418,35.8611,35.955,745299.6346896075,0
+NEM.US,D,19960105,000000,36.4241,37.3489,36.4241,36.9766,998956.5267045406,0
+NEM.US,D,19960108,000000,37.0694,37.9014,37.0694,37.8085,337394.6259899268,0
+NEM.US,D,19960109,000000,38.183,39.0158,37.5299,39.0158,1624295.1667878958,0
+NEM.US,D,19960110,000000,38.7372,40.6845,38.7372,40.2212,2326828.157483688,0
+NEM.US,D,19960111,000000,40.3179,40.3179,39.4763,39.8497,1859455.888422372,0
+NEM.US,D,19960112,000000,38.7372,39.2044,37.5299,37.9971,7642044.305745849,0
+NEM.US,D,19960115,000000,37.8085,38.3695,37.4437,38.3695,874116.4215972517,0
+NEM.US,D,19960116,000000,38.922,38.922,37.9014,37.9971,925235.441194704,0
+NEM.US,D,19960117,000000,38.183,38.922,37.9971,38.831,731555.4284983926,0
+NEM.US,D,19960118,000000,38.5515,38.5515,38.183,38.2767,381703.56508290156,0
+NEM.US,D,19960119,000000,38.7372,39.9444,38.6423,39.9444,893894.3921941484,0
+NEM.US,D,19960122,000000,40.6845,42.0766,40.4979,41.6083,1620056.9563950438,0
+NEM.US,D,19960123,000000,41.5155,41.5155,40.3179,41.5155,1538894.1936611696,0
+NEM.US,D,19960124,000000,41.058,41.1489,40.3179,40.4039,1331853.481128764,0
+NEM.US,D,19960125,000000,40.7764,41.7041,40.7764,41.2417,2622869.2208472043,0
+NEM.US,D,19960126,000000,41.1489,41.9818,41.058,41.7951,1039925.5492659009,0
+NEM.US,D,19960129,000000,41.7041,42.0766,41.6083,41.7951,1843275.2281101127,0
+NEM.US,D,19960130,000000,41.9818,42.3466,41.4207,41.7951,1570613.5804675238,0
+NEM.US,D,19960131,000000,41.9818,42.0766,41.058,41.5155,1028110.2456583896,0
+NEM.US,D,19960201,000000,41.9818,43.5537,41.9818,43.0962,2158704.553456507,0
+NEM.US,D,19960202,000000,43.4658,44.0259,43.369,43.8363,2419434.0882783746,0
+NEM.US,D,19960205,000000,44.2948,44.4816,43.7337,44.4816,2193384.4852787782,0
+NEM.US,D,19960206,000000,44.4816,44.5773,43.9242,44.3888,874884.4680172307,0
+NEM.US,D,19960207,000000,44.5773,45.1286,42.3466,42.3466,1636752.4042134702,0
+NEM.US,D,19960208,000000,42.1646,42.1646,40.1137,41.1334,2238850.1456960244,0
+NEM.US,D,19960209,000000,40.7687,41.413,40.1137,40.8645,1090526.68022755,0
+NEM.US,D,19960212,000000,40.6759,41.6955,40.1137,40.58,1062146.1762430025,0
+NEM.US,D,19960213,000000,40.6759,40.9544,40.1137,40.7687,1011024.0555159244,0
+NEM.US,D,19960214,000000,40.8645,42.7171,40.6759,42.6231,1154229.049852533,0
+NEM.US,D,19960215,000000,42.7171,42.8979,41.0482,41.0482,784852.4747538561,0
+NEM.US,D,19960216,000000,41.5068,41.8813,41.2262,41.6955,745554.961023025,0
+NEM.US,D,19960220,000000,41.1334,41.7873,40.2067,40.4901,892225.984493154,0
+NEM.US,D,19960221,000000,40.1137,41.6006,39.3775,41.6006,1266225.3100495918,0
+NEM.US,D,19960222,000000,41.3192,41.413,40.6759,41.2262,679026.4286629083,0
+NEM.US,D,19960223,000000,40.8645,41.3192,40.4901,41.1334,727320.3192350549,0
+NEM.US,D,19960226,000000,41.3192,42.4355,41.3192,42.4355,878486.9468511906,0
+NEM.US,D,19960227,000000,42.1646,42.6231,41.6955,41.9751,807333.5966135558,0
+NEM.US,D,19960228,000000,42.0679,42.3466,41.5068,41.9751,824930.4394228964,0
+NEM.US,D,19960229,000000,42.3466,42.6231,42.1646,42.2556,599783.2651240829,0
+NEM.US,D,19960301,000000,42.2556,42.3466,41.1334,41.5068,672992.6642572061,0
+NEM.US,D,19960304,000000,40.3014,40.58,39.187,39.3775,926394.2299387219,0
+NEM.US,D,19960305,000000,39.4696,39.9299,39.187,39.4696,854722.9910652636,0
+NEM.US,D,19960306,000000,39.7462,40.0218,39.187,39.3775,646788.1195108822,0
+NEM.US,D,19960307,000000,39.4696,40.3014,39.3775,40.3014,761477.1938722511,0
+NEM.US,D,19960308,000000,40.8645,41.413,39.5594,39.7462,1114290.636013558,0
+NEM.US,D,19960311,000000,39.5594,40.3943,39.3775,40.3014,698676.219238172,0
+NEM.US,D,19960312,000000,40.1137,40.8645,39.9299,39.9299,525681.774388751,0
+NEM.US,D,19960313,000000,40.1137,40.7687,39.6513,40.58,482137.7805862106,0
+NEM.US,D,19960314,000000,40.2067,40.6759,39.9299,40.3943,768806.1967224104,0
+NEM.US,D,19960315,000000,40.4901,40.9544,40.1137,40.58,835844.3480395338,0
+NEM.US,D,19960318,000000,39.9299,40.1137,39.3775,40.1137,1341613.7695505947,0
+NEM.US,D,19960319,000000,40.1137,40.9544,40.1137,40.4901,725387.2818119477,0
+NEM.US,D,19960320,000000,40.3943,40.6759,39.9299,40.1137,476874.1300201944,0
+NEM.US,D,19960321,000000,40.4901,41.1334,40.3943,40.7687,581803.9496695303,0
+NEM.US,D,19960322,000000,40.8645,41.8813,40.7687,41.7873,620078.0906469547,0
+NEM.US,D,19960325,000000,41.5068,42.4355,41.3192,42.4355,756728.3308124932,0
+NEM.US,D,19960326,000000,42.6231,44.5773,42.6231,44.3888,1156541.4587912972,0
+NEM.US,D,19960327,000000,44.199,44.2948,43.4658,43.7337,561248.6292639794,0
+NEM.US,D,19960328,000000,43.4658,43.4658,42.0679,42.1646,645891.8930692602,0
+NEM.US,D,19960329,000000,42.3466,42.7171,42.0679,42.0679,414452.52690178255,0
+NEM.US,D,19960401,000000,41.8813,42.0679,41.413,41.5068,645253.0603807722,0
+NEM.US,D,19960402,000000,41.6955,41.6955,41.0482,41.6006,481883.48796263133,0
+NEM.US,D,19960403,000000,41.6006,43.369,41.6006,43.0884,728344.7256983098,0
+NEM.US,D,19960404,000000,42.8979,42.8979,42.2556,42.6231,391077.24602016754,0
+NEM.US,D,19960408,000000,42.5265,44.199,42.3466,44.0163,751079.1064717202,0
+NEM.US,D,19960409,000000,43.2782,43.8276,42.8979,42.9946,838668.4433549911,0
+NEM.US,D,19960410,000000,42.7171,44.0163,42.4355,44.0163,763537.3776071427,0
+NEM.US,D,19960411,000000,43.4658,44.942,43.369,44.2948,1819771.767206885,0
+NEM.US,D,19960412,000000,44.0163,44.0163,42.6231,42.8089,502043.9312047502,0
+NEM.US,D,19960415,000000,42.4355,42.5265,42.0679,42.4355,331871.51425109,0
+NEM.US,D,19960416,000000,42.6231,43.2782,41.5068,41.6006,922407.2110398433,0
+NEM.US,D,19960417,000000,41.6006,41.9751,41.0482,41.6006,451574.08139429905,0
+NEM.US,D,19960418,000000,41.7873,42.1646,41.3192,41.6006,863842.3793789605,0
+NEM.US,D,19960419,000000,41.6006,41.6006,40.1137,40.1137,828909.1886429583,0
+NEM.US,D,19960422,000000,40.3014,41.2262,40.3014,41.2262,565110.56927077,0
+NEM.US,D,19960423,000000,41.6006,41.8813,41.2262,41.413,518229.7600662104,0
+NEM.US,D,19960424,000000,41.413,41.7873,41.3192,41.3192,332901.08926360664,0
+NEM.US,D,19960425,000000,42.1646,43.1814,42.0679,43.0884,711777.4579014858,0
+NEM.US,D,19960426,000000,42.6231,42.7171,42.1646,42.2556,455166.22312974563,0
+NEM.US,D,19960429,000000,42.2556,42.7171,42.0679,42.1646,239271.7857155337,0
+NEM.US,D,19960430,000000,42.3466,43.1814,42.1646,42.9946,584116.3586082944,0
+NEM.US,D,19960501,000000,43.0884,43.7337,42.5265,42.8089,536338.2892522544,0
+NEM.US,D,19960502,000000,42.6231,43.1814,42.5265,42.8089,675427.0509584933,0
+NEM.US,D,19960503,000000,42.3466,42.8979,41.6955,41.9751,518868.5927546983,0
+NEM.US,D,19960506,000000,42.4355,44.1101,42.3466,43.4658,755703.9243492484,0
+NEM.US,D,19960507,000000,43.6487,44.6683,43.6487,44.0163,1113128.7461399345,0
+NEM.US,D,19960508,000000,44.3888,44.6683,43.369,43.4658,1102345.0849646565,0
+NEM.US,D,19960509,000000,43.5537,43.6487,42.9946,43.5537,488305.9272726452,0
+NEM.US,D,19960510,000000,43.6487,43.6487,43.0884,43.4658,407518.4012150552,0
+NEM.US,D,19960513,000000,43.6487,44.0163,43.5537,43.9242,403023.8307788766,0
+NEM.US,D,19960514,000000,43.5537,43.7337,43.2782,43.7337,508725.8316875949,0
+NEM.US,D,19960515,000000,43.7337,44.0163,43.6487,43.9242,454527.3904412476,0
+NEM.US,D,19960516,000000,43.6487,43.9242,43.4658,43.6487,178392.47769619006,0
+NEM.US,D,19960517,000000,43.7337,43.7337,43.2782,43.4658,311321.3623947907,0
+NEM.US,D,19960520,000000,43.2782,43.2782,42.2556,42.5265,736437.6401290449,0
+NEM.US,D,19960521,000000,42.7171,43.6487,42.0679,43.369,1374238.6861871856,0
+NEM.US,D,19960522,000000,43.369,43.4658,42.8089,43.0884,521953.1829528448,0
+NEM.US,D,19960523,000000,43.0884,43.0884,42.4355,42.4355,447332.7698718514,0
+NEM.US,D,19960524,000000,42.2488,42.4355,41.8725,42.0592,615325.0927477936,0
+NEM.US,D,19960528,000000,42.4355,42.8089,42.2488,42.4355,816710.3786803767,0
+NEM.US,D,19960529,000000,42.4355,42.5265,42.1578,42.3388,395315.4564130602,0
+NEM.US,D,19960530,000000,42.5265,43.2782,42.5265,43.1814,577176.0306624571,0
+NEM.US,D,19960531,000000,43.5451,44.8531,43.1814,44.8531,1000369.6080721176,0
+NEM.US,D,19960603,000000,44.9497,44.9497,43.7337,43.8276,702274.5632327286,0
+NEM.US,D,19960604,000000,43.8276,43.8276,42.3388,42.6231,500243.2086426995,0
+NEM.US,D,19960605,000000,42.3388,42.4355,39.9213,40.198,1026950.4232045639,0
+NEM.US,D,19960606,000000,40.198,40.5723,39.2721,39.4608,1091687.5363912745,0
+NEM.US,D,19960607,000000,40.0131,40.4824,37.9652,38.8997,1343799.0321776655,0
+NEM.US,D,19960610,000000,39.0855,39.1813,37.9652,38.2477,812341.9208461342,0
+NEM.US,D,19960611,000000,37.5937,38.2477,36.9446,37.9652,1337119.1991144568,0
+NEM.US,D,19960612,000000,38.2477,38.4276,37.5057,37.5937,988035.3821189348,0
+NEM.US,D,19960613,000000,37.7784,38.3377,37.6856,37.6856,744655.633451858,0
+NEM.US,D,19960614,000000,37.6856,38.061,37.2262,37.5937,801552.0574117263,0
+NEM.US,D,19960617,000000,37.5057,38.061,37.318,37.318,411626.3641666084,0
+NEM.US,D,19960618,000000,37.318,37.6856,37.1314,37.2262,891714.2981164405,0
+NEM.US,D,19960619,000000,37.4128,37.7784,37.4128,37.5057,1018989.8236348244,0
+NEM.US,D,19960620,000000,37.5937,38.061,37.5057,37.8732,540060.6784290506,0
+NEM.US,D,19960621,000000,37.7784,37.7784,37.1314,37.1314,1093867.6304690533,0
+NEM.US,D,19960624,000000,37.2262,38.3377,36.9446,38.3377,909305.9723765296,0
+NEM.US,D,19960625,000000,38.5253,38.8078,37.4128,37.5057,576155.7590386055,0
+NEM.US,D,19960626,000000,37.5937,37.7784,36.2916,36.7599,679921.6213946718,0
+NEM.US,D,19960627,000000,36.9446,37.2262,36.7599,36.7599,565623.2893573216,0
+NEM.US,D,19960628,000000,36.9446,37.4128,36.6631,36.7599,444894.248331151,0
+NEM.US,D,19960701,000000,37.4128,37.9652,37.318,37.4128,581419.4096046116,0
+NEM.US,D,19960702,000000,37.2262,37.5937,36.8518,36.8518,588611.9627543113,0
+NEM.US,D,19960703,000000,37.0403,37.4128,36.7599,37.0403,476485.4551158723,0
+NEM.US,D,19960705,000000,37.0403,38.8078,37.0403,38.5253,610957.6686234097,0
+NEM.US,D,19960708,000000,38.6182,38.8078,38.061,38.2477,902245.7340878661,0
+NEM.US,D,19960709,000000,38.711,39.4608,38.5253,39.4608,1006657.6651013887,0
+NEM.US,D,19960710,000000,39.8255,40.0131,39.1813,39.4608,612883.4700775484,0
+NEM.US,D,19960711,000000,39.6389,39.6389,38.2477,38.5253,614039.1576920012,0
+NEM.US,D,19960712,000000,38.6182,38.6182,37.318,37.318,339320.4274440655,0
+NEM.US,D,19960715,000000,37.0403,37.8732,36.8518,36.8518,521953.1829528448,0
+NEM.US,D,19960716,000000,36.6631,36.8518,35.3639,36.1968,1059188.7323565797,0
+NEM.US,D,19960717,000000,36.2916,36.3835,35.4597,35.4597,649616.3496657428,0
+NEM.US,D,19960718,000000,35.6444,36.102,35.6444,35.9172,533899.7677115641,0
+NEM.US,D,19960719,000000,36.0091,36.6631,36.0091,36.5731,714988.1607015685,0
+NEM.US,D,19960722,000000,36.2916,36.7599,36.102,36.3835,434876.56615613546,0
+NEM.US,D,19960723,000000,36.5731,36.6631,35.7295,35.8243,380033.0899621803,0
+NEM.US,D,19960724,000000,35.5535,35.5535,34.8947,34.8947,563438.0267303623,0
+NEM.US,D,19960725,000000,35.0842,35.1772,34.8947,34.9914,773168.4522975327,0
+NEM.US,D,19960726,000000,34.9914,35.8243,34.8947,35.6444,1191732.0432804436,0
+NEM.US,D,19960729,000000,35.6387,35.6387,34.7989,34.887,421649.2148908855,0
+NEM.US,D,19960730,000000,34.9837,34.9837,34.3279,34.3279,403023.8307788766,0
+NEM.US,D,19960731,000000,34.887,36.8518,34.6122,35.9172,1157573.1012235305,0
+NEM.US,D,19960801,000000,36.5731,37.88,36.2916,37.2262,996511.8029047302,0
+NEM.US,D,19960802,000000,37.2262,37.5994,36.6631,37.4128,1042752.7457109335,0
+NEM.US,D,19960805,000000,38.5253,39.6446,38.4276,39.2721,1210874.2823183164,0
+NEM.US,D,19960806,000000,38.8997,38.8997,38.4276,38.711,662205.9019523634,0
+NEM.US,D,19960807,000000,38.711,38.8997,38.0697,38.1606,490997.7077270664,0
+NEM.US,D,19960808,000000,38.1606,39.5527,38.1606,39.4608,565110.56927077,0
+NEM.US,D,19960809,000000,39.2721,39.3698,38.5253,38.6182,421005.213653136,0
+NEM.US,D,19960812,000000,38.711,39.2721,38.711,39.1813,369635.0025616595,0
+NEM.US,D,19960813,000000,39.0855,39.1813,38.6182,38.711,203309.01996701493,0
+NEM.US,D,19960814,000000,38.2554,38.3377,37.9719,38.1606,491771.9564061555,0
+NEM.US,D,19960815,000000,38.1606,38.8078,38.1606,38.3377,562407.4180079771,0
+NEM.US,D,19960816,000000,38.2554,38.3377,37.88,37.9719,428837.63320118195,0
+NEM.US,D,19960819,000000,37.9719,39.4608,37.9719,39.4608,576667.4454153088,0
+NEM.US,D,19960820,000000,39.2721,40.1137,38.9896,40.1137,585015.6861794716,0
+NEM.US,D,19960821,000000,39.9299,39.9299,39.5527,39.6446,299896.8011112981,0
+NEM.US,D,19960822,000000,39.7384,40.4901,39.7384,40.3014,482137.7805862106,0
+NEM.US,D,19960823,000000,40.1137,40.4901,39.9299,39.9299,422033.7549557942,0
+NEM.US,D,19960826,000000,40.3014,40.8645,40.3014,40.6759,864737.572110724,0
+NEM.US,D,19960827,000000,40.58,40.58,40.1137,40.4901,636260.81837886,0
+NEM.US,D,19960828,000000,40.3014,40.4901,40.2067,40.3014,790890.3739989613,0
+NEM.US,D,19960829,000000,40.3014,40.4901,39.7384,39.8332,359097.364331124,0
+NEM.US,D,19960830,000000,39.5527,39.5527,39.0855,39.4608,415865.6082693595,0
+NEM.US,D,19960903,000000,39.3698,40.2067,39.0855,40.0218,274980.25884046307,0
+NEM.US,D,19960904,000000,39.9299,39.9299,39.3698,39.7384,226942.72831160238,0
+NEM.US,D,19960905,000000,39.9299,40.3943,39.6446,39.8332,291675.70665894024,0
+NEM.US,D,19960906,000000,39.8332,40.0218,39.2721,39.4608,220392.10897994554,0
+NEM.US,D,19960909,000000,39.5527,39.5527,38.1606,38.6182,591820.5981346975,0
+NEM.US,D,19960910,000000,38.3377,38.5253,38.1606,38.2554,644990.4980783764,0
+NEM.US,D,19960911,000000,38.4276,38.711,38.3377,38.6182,316204.60773529136,0
+NEM.US,D,19960912,000000,38.4276,38.4276,38.0697,38.3377,245049.19007793962,0
+NEM.US,D,19960913,000000,38.4276,39.5527,38.4276,38.8997,661303.4732516314,0
+NEM.US,D,19960916,000000,38.8997,38.8997,38.1606,38.2554,646148.2531125359,0
+NEM.US,D,19960917,000000,38.3377,38.4276,37.5057,37.6924,561766.5178997928,0
+NEM.US,D,19960918,000000,37.6924,37.7862,37.0403,37.1314,664644.4234930536,0
+NEM.US,D,19960919,000000,37.2262,37.318,36.8518,36.9446,343943.177901877,0
+NEM.US,D,19960920,000000,36.9446,36.9446,36.3835,36.5731,862817.9729156954,0
+NEM.US,D,19960923,000000,36.6631,36.8518,36.102,36.102,664135.8382459054,0
+NEM.US,D,19960924,000000,36.4803,37.0403,36.1968,37.0403,1177736.645595255,0
+NEM.US,D,19960925,000000,37.0403,37.2262,36.2916,36.2916,486122.7320653825,0
+NEM.US,D,19960926,000000,35.7295,35.8243,35.1694,35.6387,1167328.221096069,0
+NEM.US,D,19960927,000000,35.7295,35.8243,35.1694,35.1694,662972.9146624942,0
+NEM.US,D,19960930,000000,35.0757,35.5457,34.7031,35.2632,710362.309114192,0
+NEM.US,D,19961001,000000,35.4509,35.9172,35.1694,35.2632,557270.9137537556,0
+NEM.US,D,19961002,000000,35.6387,36.5731,35.4509,36.2916,922154.9858359708,0
+NEM.US,D,19961003,000000,36.2916,36.2916,35.5457,35.6387,501789.6385811811,0
+NEM.US,D,19961004,000000,35.8243,36.1968,35.3551,35.8243,514376.0897382365,0
+NEM.US,D,19961007,000000,35.8243,36.2916,35.5457,35.7295,319028.7030507588,0
+NEM.US,D,19961008,000000,36.102,36.1968,35.0757,35.1694,604403.9481621877,0
+NEM.US,D,19961009,000000,35.3551,35.4509,34.9837,35.2632,426913.89916674996,0
+NEM.US,D,19961010,000000,35.2632,35.9172,35.1694,35.9172,566391.3357773008,0
+NEM.US,D,19961011,000000,35.4509,35.5457,34.7989,35.1694,323133.56487275695,0
+NEM.US,D,19961014,000000,35.1694,35.2632,34.887,34.9837,300273.0714974002,0
+NEM.US,D,19961015,000000,34.7989,35.2632,34.5155,34.9837,565877.5819809008,0
+NEM.US,D,19961016,000000,35.0757,35.3551,34.7031,34.9837,987266.3019890971,0
+NEM.US,D,19961017,000000,34.6122,34.7989,34.0492,34.0492,1184671.8049917498,0
+NEM.US,D,19961018,000000,33.8644,33.8644,33.4891,33.4891,691875.4421223393,0
+NEM.US,D,19961021,000000,33.58,34.2359,33.4891,34.2359,1473519.2814957888,0
+NEM.US,D,19961022,000000,34.3279,34.9837,34.1401,34.7031,1102601.4450079426,0
+NEM.US,D,19961023,000000,34.4187,35.1694,34.2359,35.1694,775225.5349028694,0
+NEM.US,D,19961024,000000,34.887,34.887,34.6122,34.7989,504873.1950694692,0
+NEM.US,D,19961025,000000,34.7031,35.3551,34.6122,35.0757,589635.3355077279,0
+NEM.US,D,19961028,000000,35.0757,35.8243,34.9837,35.2632,350106.1560390702,0
+NEM.US,D,19961029,000000,34.7989,34.7989,34.4187,34.4187,662972.9146624942,0
+NEM.US,D,19961030,000000,34.5155,34.9837,34.3724,34.9837,327634.3375680456,0
+NEM.US,D,19961031,000000,34.9837,35.4509,34.5155,34.5155,675172.7583349241,0
+NEM.US,D,19961101,000000,34.5155,34.7031,34.2359,34.7031,370786.5553367091,0
+NEM.US,D,19961104,000000,34.9837,35.0757,34.7031,34.7989,233750.74139638332,0
+NEM.US,D,19961105,000000,34.7989,35.2632,34.6122,34.7989,451440.73282340454,0
+NEM.US,D,19961106,000000,34.9837,34.9837,34.3279,34.3279,499731.5222659861,0
+NEM.US,D,19961107,000000,34.4187,36.0091,34.2359,35.8243,1691079.025481501,0
+NEM.US,D,19961108,000000,35.7295,36.4803,35.3551,36.4803,1146521.7091965852,0
+NEM.US,D,19961111,000000,36.9446,37.0403,36.1968,36.9446,739906.7703921001,0
+NEM.US,D,19961112,000000,36.7599,37.9719,36.5731,37.7862,910593.9748520287,0
+NEM.US,D,19961113,000000,37.7862,39.6446,37.7862,38.8997,1519364.3134287219,0
+NEM.US,D,19961114,000000,38.8997,38.8997,38.2554,38.6182,1084488.7809825055,0
+NEM.US,D,19961115,000000,38.2554,38.3377,37.7862,38.2554,984053.5317693077,0
+NEM.US,D,19961118,000000,37.9719,37.9719,37.5057,37.5994,370530.19529342314,0
+NEM.US,D,19961119,000000,37.2262,37.5994,37.1314,37.5994,367571.7176972129,0
+NEM.US,D,19961120,000000,38.711,39.2721,38.2554,39.1813,1297560.156791068,0
+NEM.US,D,19961121,000000,39.0855,39.0855,37.5057,37.5057,1058683.2482389966,0
+NEM.US,D,19961122,000000,37.6924,37.6924,36.3835,36.5731,1012824.7780779852,0
+NEM.US,D,19961125,000000,36.3835,36.3835,35.8243,36.102,1029650.4733378019,0
+NEM.US,D,19961126,000000,36.1968,36.7599,35.4509,36.0091,1830821.091814134,0
+NEM.US,D,19961127,000000,35.7295,36.2916,35.5457,35.7295,857807.5812634102,0
+NEM.US,D,19961129,000000,35.7295,35.8243,35.5457,35.7295,223988.3855547954,0
+NEM.US,D,19961202,000000,35.4509,35.5457,34.887,34.9837,1081797.0005280538,0
+NEM.US,D,19961203,000000,34.7989,34.887,34.0492,34.7031,1913782.5096903017,0
+NEM.US,D,19961204,000000,35.5457,35.7295,35.1694,35.5457,1350731.0904446659,0
+NEM.US,D,19961205,000000,35.0757,36.3835,34.7989,36.2916,2160633.4560401905,0
+NEM.US,D,19961206,000000,35.1694,35.1694,34.4187,35.0757,1065994.6780216843,0
+NEM.US,D,19961209,000000,35.1694,35.5457,34.7031,35.1694,831859.396560352,0
+NEM.US,D,19961210,000000,35.3551,35.5457,34.2359,34.887,872189.5864332546,0
+NEM.US,D,19961211,000000,34.7989,34.9837,33.7696,33.9574,699320.2204759216,0
+NEM.US,D,19961212,000000,34.1401,34.2359,33.7696,33.7696,459793.10842697055,0
+NEM.US,D,19961213,000000,33.7696,34.0492,33.4823,33.6691,418050.870896329,0
+NEM.US,D,19961216,000000,33.5713,34.0492,33.4823,33.7696,497422.21445678704,0
+NEM.US,D,19961217,000000,33.7696,34.6122,33.6691,34.0492,993429.2801262904,0
+NEM.US,D,19961218,000000,34.1401,34.2359,33.106,33.1988,845087.7815354601,0
+NEM.US,D,19961219,000000,33.1988,33.3885,32.8264,33.3885,466596.98667234817,0
+NEM.US,D,19961220,000000,33.7696,33.8644,33.2927,33.5713,827236.6461025404,0
+NEM.US,D,19961223,000000,33.5713,34.2359,33.4823,34.0492,535952.7154774974,0
+NEM.US,D,19961224,000000,34.1401,34.1401,33.7696,33.9574,82713.32751173475,0
+NEM.US,D,19961226,000000,34.1401,34.5155,33.7696,33.7696,235292.00278561338,0
+NEM.US,D,19961227,000000,33.9574,33.9574,33.5713,33.6691,245437.8649822718,0
+NEM.US,D,19961230,000000,33.6691,34.2359,33.5713,33.8644,370911.6342287869,0
+NEM.US,D,19961231,000000,33.7696,33.8644,33.0132,33.4823,546225.7239859303,0
+NEM.US,D,19970102,000000,33.3885,33.3885,32.544,32.9193,533381.8790757508,0
+NEM.US,D,19970103,000000,32.9193,33.1988,32.3601,32.6368,889020.4502423329,0
+NEM.US,D,19970106,000000,32.3601,32.3601,30.8656,30.8656,970185.2803958734,0
+NEM.US,D,19970107,000000,31.0523,31.1451,29.8333,30.3035,2080235.6385967813,0
+NEM.US,D,19970108,000000,29.9281,30.0219,29.4657,29.8333,2091669.5032689085,0
+NEM.US,D,19970109,000000,29.9281,30.9604,29.9281,30.7726,2615285.9253735566,0
+NEM.US,D,19970110,000000,30.6768,30.7726,30.2097,30.6768,1231547.4456471186,0
+NEM.US,D,19970113,000000,30.7726,30.7726,30.0219,30.3035,469165.755654378,0
+NEM.US,D,19970114,000000,30.3035,30.3035,29.5576,29.7443,465318.2875855039,0
+NEM.US,D,19970115,000000,29.4657,30.1177,29.4657,29.4657,771886.6520811435,0
+NEM.US,D,19970116,000000,29.8333,30.3993,29.8333,30.1177,760195.393655862,0
+NEM.US,D,19970117,000000,30.2097,30.8656,30.2097,30.6768,1120965.3005274748,0
+NEM.US,D,19970120,000000,30.4892,30.583,30.2097,30.3993,411499.21785482386,0
+NEM.US,D,19970121,000000,30.6768,30.9604,30.2097,30.3993,483291.4007809567,0
+NEM.US,D,19970122,000000,30.1177,30.1177,29.6495,29.6495,660020.6393253837,0
+NEM.US,D,19970123,000000,29.5576,29.8333,29.1814,29.5576,1271234.6679920997,0
+NEM.US,D,19970124,000000,29.9281,30.583,29.8333,30.4892,1535161.4673859004,0
+NEM.US,D,19970127,000000,30.6768,31.5146,30.583,31.1451,1786506.984171928,0
+NEM.US,D,19970128,000000,30.8656,30.8656,30.4892,30.583,863717.3004868724,0
+NEM.US,D,19970129,000000,30.3993,30.4892,30.1177,30.3993,535696.3554342116,0
+NEM.US,D,19970130,000000,30.3035,30.3035,29.8333,29.9281,764306.4577369702,0
+NEM.US,D,19970131,000000,29.9281,29.9281,29.3709,29.8333,822745.1767959269,0
+NEM.US,D,19970203,000000,29.9281,30.6768,29.9281,30.3993,939750.7949354531,0
+NEM.US,D,19970204,000000,30.3993,30.3993,30.0219,30.3035,974675.7159926486,0
+NEM.US,D,19970205,000000,30.3035,30.4892,29.7443,29.8333,735150.6713633941,0
+NEM.US,D,19970206,000000,29.6495,29.7443,28.9027,29.0913,878996.5658081872,0
+NEM.US,D,19970207,000000,28.7131,29.5576,28.7131,29.5576,1369103.2156428832,0
+NEM.US,D,19970210,000000,29.5489,29.7443,29.2693,29.6495,833918.5465853952,0
+NEM.US,D,19970211,000000,29.459,29.459,28.9869,29.2693,1237835.5026763594,0
+NEM.US,D,19970212,000000,29.0826,30.9604,28.7044,30.9604,3097687.3019719915,0
+NEM.US,D,19970213,000000,30.9604,31.8049,30.6768,30.7726,2026165.3773720365,0
+NEM.US,D,19970214,000000,31.3329,32.274,31.1451,32.0873,1494453.9734170677,0
+NEM.US,D,19970218,000000,32.3679,33.0199,32.1821,33.0199,1283436.5790841857,0
+NEM.US,D,19970219,000000,33.6816,33.7774,33.1137,33.2065,1537991.7649604273,0
+NEM.US,D,19970220,000000,33.2065,34.7118,33.0199,34.6189,1800893.1241811856,0
+NEM.US,D,19970221,000000,35.0842,35.271,34.0579,34.0579,1963492.5827595901,0
+NEM.US,D,19970224,000000,34.3356,34.9914,34.2447,34.9914,1133170.312749156,0
+NEM.US,D,19970225,000000,34.8076,35.1772,34.5242,35.0842,1114413.6474858583,0
+NEM.US,D,19970226,000000,35.271,35.4664,34.0579,34.3356,981490.965046398,0
+NEM.US,D,19970227,000000,35.271,35.4664,35.0842,35.1772,1998295.5260542629,0
+NEM.US,D,19970228,000000,35.1772,35.6522,34.9914,35.6522,1589102.5148791538,0
+NEM.US,D,19970303,000000,35.4664,35.5622,35.1772,35.271,975198.7731777135,0
+NEM.US,D,19970304,000000,34.7118,34.7118,34.4274,34.4274,561894.6979214255,0
+NEM.US,D,19970305,000000,33.967,33.967,33.2065,33.967,1583454.3242481786,0
+NEM.US,D,19970306,000000,33.967,33.967,33.6816,33.7774,895565.901024718,0
+NEM.US,D,19970307,000000,33.5878,33.6816,33.0199,33.1137,517332.4999147401,0
+NEM.US,D,19970310,000000,32.7385,32.8342,31.8049,32.274,4207093.65893514,0
+NEM.US,D,19970311,000000,32.274,32.4588,32.1821,32.3679,1667708.9131491575,0
+NEM.US,D,19970312,000000,32.3679,32.3679,31.9935,32.0873,852670.0432993404,0
+NEM.US,D,19970313,000000,32.1821,32.5536,32.0399,32.4588,1058163.2921835373,0
+NEM.US,D,19970314,000000,32.274,32.3679,32.0873,32.274,599141.3313060402,0
+NEM.US,D,19970317,000000,32.274,32.274,31.713,31.9006,531457.1113314604,0
+NEM.US,D,19970318,000000,31.5234,31.8049,31.2371,31.5234,1437171.975682412,0
+NEM.US,D,19970319,000000,31.5234,31.6201,31.1451,31.2371,1425482.7846767968,0
+NEM.US,D,19970320,000000,31.3329,31.3329,30.3993,30.6768,1077300.362672219,0
+NEM.US,D,19970321,000000,30.6768,31.0523,30.583,30.6768,1271234.6679920997,0
+NEM.US,D,19970324,000000,30.1177,30.3035,30.0219,30.2097,1472358.425332064,0
+NEM.US,D,19970325,000000,30.0219,30.1177,29.9281,29.9281,998826.279263191,0
+NEM.US,D,19970326,000000,29.8333,31.2371,29.6495,31.0523,1960794.600046049,0
+NEM.US,D,19970327,000000,30.583,30.583,29.3622,29.7443,1683890.6071712144,0
+NEM.US,D,19970331,000000,29.5489,29.5489,28.9384,29.0826,1206118.1832897014,0
+NEM.US,D,19970401,000000,29.1727,29.3622,29.0826,29.1727,799368.8622044534,0
+NEM.US,D,19970402,000000,29.0826,29.7443,29.0826,29.5489,1174908.4154403235,0
+NEM.US,D,19970403,000000,29.0826,29.459,29.0826,29.1727,724488.9879506191,0
+NEM.US,D,19970404,000000,29.1727,29.1727,28.9869,29.0826,855877.644969858,0
+NEM.US,D,19970407,000000,29.0826,29.2693,28.7044,28.8021,716786.8158439227,0
+NEM.US,D,19970408,000000,28.7044,29.2693,28.7044,29.0826,741834.6392659454,0
+NEM.US,D,19970409,000000,28.9869,29.2693,28.7044,28.7044,571398.6263000411,0
+NEM.US,D,19970410,000000,28.8021,29.7443,28.8021,29.459,1196100.5011145847,0
+NEM.US,D,19970411,000000,29.3622,29.5489,28.4268,28.4268,944627.8380168438,0
+NEM.US,D,19970414,000000,28.5216,28.6153,27.9595,28.2401,807333.5966135558,0
+NEM.US,D,19970415,000000,27.4845,27.7738,26.7396,27.2988,2121463.0886211745,0
+NEM.US,D,19970416,000000,26.9234,27.8647,26.8325,27.8647,1350862.3715957527,0
+NEM.US,D,19970417,000000,27.7738,28.4268,27.4845,27.7738,1446418.5103079744,0
+NEM.US,D,19970418,000000,27.7738,27.7738,27.0202,27.0202,1070877.923362094,0
+NEM.US,D,19970421,000000,27.203,27.2988,26.3624,26.3624,1335319.5102622644,0
+NEM.US,D,19970422,000000,26.1757,26.1757,25.512,25.8041,1161294.4566904178,0
+NEM.US,D,19970423,000000,25.898,26.0846,25.4211,25.7006,875145.9966097682,0
+NEM.US,D,19970424,000000,25.8041,25.898,25.2353,25.3263,1203418.1331564635,0
+NEM.US,D,19970425,000000,25.8041,25.898,25.3263,25.6088,946165.9982765188,0
+NEM.US,D,19970428,000000,25.4211,25.512,25.1405,25.4211,1012949.8569700832,0
+NEM.US,D,19970429,000000,25.512,26.0846,25.512,25.898,1045834.2347795552,0
+NEM.US,D,19970430,000000,26.1757,26.1757,25.898,25.9879,1177862.758197151,0
+NEM.US,D,19970501,000000,25.9879,26.8325,25.898,26.7396,1690310.9790614408,0
+NEM.US,D,19970502,000000,26.7396,27.203,26.7396,27.203,1072420.2184612027,0
+NEM.US,D,19970505,000000,27.5803,27.6722,27.2988,27.3917,1418421.512678305,0
+NEM.US,D,19970506,000000,27.3917,27.3917,26.8325,27.0202,1854964.419115728,0
+NEM.US,D,19970507,000000,27.2988,28.8021,27.112,28.7044,1956300.029610012,0
+NEM.US,D,19970508,000000,29.6495,29.6495,28.8949,29.1727,2081905.0800075834,0
+NEM.US,D,19970509,000000,29.2693,29.6495,28.8949,29.5489,1378990.6503766098,0
+NEM.US,D,19970512,000000,29.6495,29.9281,28.8949,28.9869,1194428.992284086,0
+NEM.US,D,19970513,000000,28.9869,29.0826,28.2401,28.4268,1358311.2847888193,0
+NEM.US,D,19970514,000000,28.3339,28.5216,27.6722,27.7738,967618.57883354,0
+NEM.US,D,19970515,000000,27.8647,28.6153,27.5803,28.6153,990221.6784557626,0
+NEM.US,D,19970516,000000,28.0543,28.2401,27.6722,27.8647,1232703.1332615511,0
+NEM.US,D,19970519,000000,27.4845,28.6153,27.2988,28.3339,1290244.592168987,0
+NEM.US,D,19970520,000000,28.6153,28.7044,28.0543,28.4268,981869.3028521966,0
+NEM.US,D,19970521,000000,28.2401,28.6153,28.1453,28.3339,811570.77329659,0
+NEM.US,D,19970522,000000,28.3339,28.6153,28.1453,28.3339,570886.9399233378,0
+NEM.US,D,19970523,000000,28.5216,28.8949,28.5216,28.7044,594774.9408915045,0
+NEM.US,D,19970527,000000,28.8021,29.2693,28.8021,29.2693,946427.5268690563,0
+NEM.US,D,19970528,000000,29.0826,29.3622,28.8021,29.0826,632535.3280725189,0
+NEM.US,D,19970529,000000,29.1727,29.8333,28.8021,29.8333,1107868.1967034328,0
+NEM.US,D,19970530,000000,29.5489,29.7443,29.2693,29.3622,823900.8644103798,0
+NEM.US,D,19970602,000000,29.3622,29.459,28.8949,28.9869,618019.97433177,0
+NEM.US,D,19970603,000000,28.6996,28.8021,28.2323,28.3261,797700.454503459,0
+NEM.US,D,19970604,000000,27.858,28.1404,27.4748,27.6635,765207.8527278539,0
+NEM.US,D,19970605,000000,27.765,28.5138,27.765,28.3261,1247217.4532924013,0
+NEM.US,D,19970606,000000,28.5138,28.6067,28.1404,28.2323,1217417.6656811466,0
+NEM.US,D,19970609,000000,28.4201,28.6996,28.3261,28.6996,842525.2148125302,0
+NEM.US,D,19970610,000000,28.6996,28.6996,28.3261,28.5138,518229.7600662104,0
+NEM.US,D,19970611,000000,28.4201,28.9869,28.3261,28.5138,970444.7415687041,0
+NEM.US,D,19970612,000000,28.3261,29.0826,28.1404,29.0826,1408530.976815084,0
+NEM.US,D,19970613,000000,29.0826,29.6427,29.0826,29.459,903528.5680141136,0
+NEM.US,D,19970616,000000,29.5489,29.6427,29.1727,29.1727,818375.6852518262,0
+NEM.US,D,19970617,000000,29.0826,29.2693,28.8949,29.1727,959652.8107145994,0
+NEM.US,D,19970618,000000,29.1727,29.2693,28.8949,28.9869,1109919.07704972,0
+NEM.US,D,19970619,000000,29.2693,29.3622,28.9869,29.2693,1077040.9014993377,0
+NEM.US,D,19970620,000000,28.9869,29.0826,28.5138,28.6067,1352656.8918987538,0
+NEM.US,D,19970623,000000,28.4201,28.6996,28.1404,28.4201,1222556.2373550443,0
+NEM.US,D,19970624,000000,28.0466,28.2787,27.9043,28.1848,757629.725803377,0
+NEM.US,D,19970625,000000,28.2787,29.2693,28.2787,29.1261,1613123.8644181443,0
+NEM.US,D,19970626,000000,29.2693,29.459,29.0323,29.2209,1041462.6758157174,0
+NEM.US,D,19970627,000000,29.0323,29.1727,28.8476,29.1727,1365114.1293243282,0
+NEM.US,D,19970630,000000,29.1727,29.4107,28.8949,29.3622,823642.4369473973,0
+NEM.US,D,19970701,000000,29.5489,30.3035,29.5489,29.8247,1344698.359748711,0
+NEM.US,D,19970702,000000,29.6427,29.6427,28.9869,29.1261,382473.6789225773,0
+NEM.US,D,19970703,000000,29.1261,29.3158,28.4684,28.5138,653082.3787992531,0
+NEM.US,D,19970707,000000,26.9157,27.29,26.5374,26.6835,3637752.1152404654,0
+NEM.US,D,19970708,000000,26.8227,27.7176,26.7319,27.1507,2855584.184972032,0
+NEM.US,D,19970709,000000,27.0579,27.2417,26.7774,27.1962,1755297.21632255,0
+NEM.US,D,19970710,000000,27.5716,28.5593,27.5716,28.2323,1284846.5593222077,0
+NEM.US,D,19970711,000000,28.1848,28.8949,28.0949,28.6067,917396.8193875581,0
+NEM.US,D,19970714,000000,28.3261,28.5593,27.9043,27.9508,644990.4980783764,0
+NEM.US,D,19970715,000000,27.5716,27.9508,27.1507,27.2417,855494.1386147977,0
+NEM.US,D,19970716,000000,27.3365,27.6635,27.1053,27.4294,858962.2351680046,0
+NEM.US,D,19970717,000000,27.4294,28.3261,27.0115,28.3261,3377668.6490760543,0
+NEM.US,D,19970718,000000,28.3261,29.1727,28.0466,28.9869,1676823.132913532,0
+NEM.US,D,19970721,000000,28.744,28.744,28.4201,28.4201,1128931.0686464051,0
+NEM.US,D,19970722,000000,28.744,29.3158,28.744,29.0323,1051099.9527652478,0
+NEM.US,D,19970723,000000,28.8021,29.0826,28.5593,28.744,1210996.26008092,0
+NEM.US,D,19970724,000000,28.6996,29.5015,28.4684,29.2209,1441541.4672264522,0
+NEM.US,D,19970725,000000,29.0323,29.5489,29.0323,29.4107,1165018.9132870017,0
+NEM.US,D,19970728,000000,29.5015,30.1651,29.5015,29.9204,857551.2212201243,0
+NEM.US,D,19970729,000000,29.782,29.9204,29.5015,29.874,907637.564675515,0
+NEM.US,D,19970730,000000,30.0617,30.8743,30.0617,30.8163,1104395.965310944,0
+NEM.US,D,19970731,000000,30.8163,31.5234,30.583,31.1529,963891.0211074922,0
+NEM.US,D,19970801,000000,31.1529,31.2911,30.8743,31.2003,591693.4518229028,0
+NEM.US,D,19970804,000000,31.0125,31.1054,30.9671,31.0125,553159.8496726475,0
+NEM.US,D,19970805,000000,30.7242,30.7242,30.2097,30.3993,885550.2862694092,0
+NEM.US,D,19970806,000000,30.2097,31.2911,30.1177,31.2438,847274.077872278,0
+NEM.US,D,19970807,000000,31.2438,31.7197,31.2438,31.3406,707795.6075518688,0
+NEM.US,D,19970808,000000,31.6743,33.0354,31.5708,32.57,2249123.1542045274,0
+NEM.US,D,19970811,000000,32.4753,32.6629,32.2827,32.3746,866539.3283826333,0
+NEM.US,D,19970812,000000,32.3746,32.6145,32.0021,32.4279,760711.2148719685,0
+NEM.US,D,19970813,000000,32.0021,32.8032,32.0021,32.57,1224741.4999820138,0
+NEM.US,D,19970814,000000,32.1889,32.1889,31.3406,31.4778,1128799.7874951162,0
+NEM.US,D,19970815,000000,31.4324,32.0021,31.3406,31.9093,1011155.3366671223,0
+NEM.US,D,19970818,000000,31.6743,31.6743,31.2003,31.6289,647303.9407269888,0
+NEM.US,D,19970819,000000,31.7197,31.9529,31.4324,31.4324,433208.15845512087,0
+NEM.US,D,19970820,000000,31.2438,31.7197,31.2003,31.5234,532484.6189242704,0
+NEM.US,D,19970821,000000,31.7197,32.0961,31.7197,32.0021,748119.5951656617,0
+NEM.US,D,19970822,000000,32.0021,32.57,32.0021,32.3746,783313.2807843428,0
+NEM.US,D,19970825,000000,32.1889,32.3746,32.0021,32.1415,365391.6236195051,0
+NEM.US,D,19970826,000000,32.2827,32.4753,32.0477,32.305,596054.6736881869,0
+NEM.US,D,19970827,000000,32.0021,32.0961,31.6289,31.6743,632148.7205879036,0
+NEM.US,D,19970828,000000,31.7651,32.2334,31.7651,32.0477,761998.1836376194,0
+NEM.US,D,19970829,000000,32.0961,32.2334,31.9093,31.9529,288206.5763958648,0
+NEM.US,D,19970902,000000,31.8629,32.1415,31.6289,32.0477,598756.7912411214,0
+NEM.US,D,19970903,000000,32.0477,32.0961,31.7651,31.7651,742859.0457292105,0
+NEM.US,D,19970904,000000,31.8136,32.2827,31.8136,32.2827,554186.3235556192,0
+NEM.US,D,19970905,000000,32.0961,32.0961,31.6289,31.8629,544683.428886852,0
+NEM.US,D,19970908,000000,31.7651,31.8136,31.1054,31.1529,560871.3251680188,0
+NEM.US,D,19970909,000000,30.9671,31.06,30.7726,30.7726,598244.0711545697,0
+NEM.US,D,19970910,000000,30.6304,31.06,30.5356,30.6304,734764.0638787687,0
+NEM.US,D,19970911,000000,30.6304,30.9197,30.2097,30.3528,859605.2026959058,0
+NEM.US,D,19970912,000000,30.1177,30.4447,30.1177,30.3035,547252.197868902,0
+NEM.US,D,19970915,000000,30.1177,30.3528,30.0617,30.2571,530943.3575350606,0
+NEM.US,D,19970916,000000,30.1177,30.2097,29.8247,29.9204,594518.5808482287,0
+NEM.US,D,19970917,000000,29.9204,30.3035,29.8247,29.8247,493568.54412880295,0
+NEM.US,D,19970918,000000,29.9204,30.3528,29.9204,30.1651,856776.9725410453,0
+NEM.US,D,19970919,000000,30.1651,30.6304,30.1177,30.2571,1745413.9164283178,0
+NEM.US,D,19970922,000000,30.2571,30.4892,29.9204,29.9678,524392.7382033935,0
+NEM.US,D,19970923,000000,29.9678,30.3035,29.8247,30.3035,777533.8090022202,0
+NEM.US,D,19970924,000000,30.583,31.3406,30.4447,31.1529,914576.858911504,0
+NEM.US,D,19970925,000000,31.4324,32.6629,31.4324,32.6629,1678110.1016792536,0
+NEM.US,D,19970926,000000,32.4753,32.7567,32.0477,32.4753,990346.7573478405,0
+NEM.US,D,19970929,000000,32.7567,33.6516,32.57,33.6032,1584095.224356444,0
+NEM.US,D,19970930,000000,34.3597,34.6412,33.7909,33.9409,2563019.4878403973,0
+NEM.US,D,19971001,000000,34.1731,34.4516,33.3237,33.5568,2134435.1135530174,0
+NEM.US,D,19971002,000000,33.7455,34.1731,33.5133,33.8858,1017324.5170634154,0
+NEM.US,D,19971003,000000,33.7455,34.0338,33.6516,33.9409,993429.2801262904,0
+NEM.US,D,19971006,000000,33.7909,33.7909,33.0848,33.4175,621102.4971102097,0
+NEM.US,D,19971007,000000,33.3237,33.5133,33.0848,33.4175,314404.918883089,0
+NEM.US,D,19971008,000000,33.5133,34.0821,33.4891,34.0338,967873.9051669675,0
+NEM.US,D,19971009,000000,34.3597,34.4516,32.8032,33.0354,2071373.6440361985,0
+NEM.US,D,19971010,000000,33.4175,33.7455,32.897,33.6032,1012568.4180346992,0
+NEM.US,D,19971013,000000,33.6032,33.697,33.3237,33.6032,617759.4794490909,0
+NEM.US,D,19971014,000000,33.4175,33.5568,33.2792,33.3721,354604.8613146521,0
+NEM.US,D,19971015,000000,33.1834,33.2792,32.8506,32.8506,441940.93928420235,0
+NEM.US,D,19971016,000000,32.8506,32.9918,32.5217,32.57,606593.3456285705,0
+NEM.US,D,19971017,000000,32.1889,32.3746,31.5708,31.7651,983156.2716178475,0
+NEM.US,D,19971020,000000,31.7651,31.7651,31.386,31.386,391463.8535047828,0
+NEM.US,D,19971021,000000,31.3406,32.3272,31.2003,32.3272,756728.3308124932,0
+NEM.US,D,19971022,000000,32.3272,33.2307,32.0021,33.2307,780998.8044258821,0
+NEM.US,D,19971023,000000,33.7909,33.9863,33.697,33.9409,2677190.673566044,0
+NEM.US,D,19971024,000000,31.5234,32.3746,31.386,31.386,1978391.442855521,0
+NEM.US,D,19971027,000000,31.2911,31.3406,26.1466,26.1466,2843516.656160628,0
+NEM.US,D,19971028,000000,24.9219,27.7496,24.8319,27.142,3794180.326002941,0
+NEM.US,D,19971029,000000,27.142,27.142,26.0992,26.5751,1139330.1897567033,0
+NEM.US,D,19971030,000000,26.4329,28.3174,26.3846,27.3762,2645475.4215989816,0
+NEM.US,D,19971031,000000,26.7144,27.2823,26.3411,26.4329,1365888.378003478,0
+NEM.US,D,19971103,000000,26.8083,26.9476,26.4329,26.5287,1172214.5675661755,0
+NEM.US,D,19971104,000000,26.8083,26.9012,26.1911,26.4814,738487.4867654031,0
+NEM.US,D,19971105,000000,26.3846,26.5287,25.6319,26.1466,703689.7120200123,0
+NEM.US,D,19971106,000000,25.6803,25.957,25.6319,25.7751,553805.9183301037,0
+NEM.US,D,19971107,000000,25.0177,25.156,24.446,24.9219,1279707.98764831,0
+NEM.US,D,19971110,000000,24.9219,25.392,23.9729,24.2157,1676057.1539132698,0
+NEM.US,D,19971111,000000,24.5882,24.7875,24.0765,24.3076,1574462.0822463068,0
+NEM.US,D,19971112,000000,24.0765,24.2157,22.8904,23.3663,1377190.9615243163,0
+NEM.US,D,19971113,000000,23.4591,24.354,23.4591,23.9729,1495604.4924822082,0
+NEM.US,D,19971114,000000,23.5086,23.5539,22.8449,23.4591,2742178.978246749,0
+NEM.US,D,19971117,000000,23.7862,24.0765,23.7397,23.8819,1178631.8383270085,0
+NEM.US,D,19971118,000000,24.029,24.3076,23.6478,23.6478,1233342.9996598163,0
+NEM.US,D,19971119,000000,23.4591,23.9729,22.8449,23.0277,1287804.0032086303,0
+NEM.US,D,19971120,000000,22.8904,23.7862,22.3708,23.7862,2233199.887645453,0
+NEM.US,D,19971121,000000,24.2612,24.354,23.9729,24.1229,1263399.1473145594,0
+NEM.US,D,19971124,000000,24.0765,24.2157,23.4128,23.4128,1320550.8976078248,0
+NEM.US,D,19971125,000000,23.5086,23.5539,23.078,23.2724,1163734.0119409766,0
+NEM.US,D,19971126,000000,23.1245,23.2174,22.4658,22.7994,1667455.654235366,0
+NEM.US,D,19971128,000000,22.7994,22.7994,22.6108,22.6591,532871.2264088957,0
+NEM.US,D,19971201,000000,22.4658,22.9823,22.4658,22.9388,1591161.6649041264,0
+NEM.US,D,19971202,000000,23.0528,23.2434,22.7269,23.1486,1435241.0056790318,0
+NEM.US,D,19971203,000000,22.8681,23.0528,22.16,22.16,1927653.862193392,0
+NEM.US,D,19971204,000000,21.923,21.923,20.884,20.9759,2640461.928817182,0
+NEM.US,D,19971205,000000,21.1152,21.7769,21.1152,21.5418,1490857.6968421773,0
+NEM.US,D,19971208,000000,21.5418,21.5418,21.0669,21.1152,1179278.9406942625,0
+NEM.US,D,19971209,000000,20.8337,20.884,20.083,20.4091,1876540.011145171,0
+NEM.US,D,19971210,000000,20.7863,21.2632,20.7863,21.0669,3059152.666111847,0
+NEM.US,D,19971211,000000,20.884,21.1645,20.2204,20.4091,1435500.466851812,0
+NEM.US,D,19971212,000000,20.5561,20.8337,20.1731,20.7418,1580370.76775986,0
+NEM.US,D,19971215,000000,20.9314,21.2632,20.7418,20.7863,1803979.7817990996,0
+NEM.US,D,19971216,000000,20.884,21.1645,20.7418,20.7863,1548005.3122960497,0
+NEM.US,D,19971217,000000,21.3106,22.6833,21.2148,22.634,2793295.930424464,0
+NEM.US,D,19971218,000000,22.634,22.9136,21.7769,21.7769,1903512.6023113932,0
+NEM.US,D,19971219,000000,21.7769,22.0642,21.2148,21.5418,1015654.0419427142,0
+NEM.US,D,19971222,000000,21.923,22.1135,21.685,21.7769,774195.9598903527,0
+NEM.US,D,19971223,000000,21.923,22.4841,21.8746,22.4434,1368332.0680933287,0
+NEM.US,D,19971224,000000,22.4841,22.7733,22.3458,22.634,1083596.689380246,0
+NEM.US,D,19971226,000000,22.4434,22.4841,22.3002,22.3458,295396.02841600956,0
+NEM.US,D,19971229,000000,22.3002,22.3002,21.5912,21.6357,1070108.8432323374,0
+NEM.US,D,19971230,000000,21.6357,22.634,21.1645,22.5788,1540174.9601677002,0
+NEM.US,D,19971231,000000,22.3002,22.3002,21.8746,22.2083,1342642.3108532329,0
+NEM.US,D,19980102,000000,22.0642,22.8208,22.0642,22.6833,594003.7933419703,0
+NEM.US,D,19980105,000000,22.5788,22.634,21.3106,21.5912,1339946.3955594893,0
+NEM.US,D,19980106,000000,21.7295,22.0642,21.4973,21.7769,1165277.340749883,0
+NEM.US,D,19980107,000000,21.6357,21.6357,20.9314,21.4528,2105409.57462071,0
+NEM.US,D,19980108,000000,21.1645,21.2148,19.9901,20.1731,1635341.3902656506,0
+NEM.US,D,19980109,000000,19.9901,19.9901,18.7557,19.1379,2230118.3985768314,0
+NEM.US,D,19980112,000000,18.5245,18.896,17.9548,18.0496,1359337.7586717603,0
+NEM.US,D,19980113,000000,18.2827,19.1833,18.2827,19.0817,3251292.4511288274,0
+NEM.US,D,19980114,000000,20.0356,20.0356,18.6639,18.8487,1857534.2218075758,0
+NEM.US,D,19980115,000000,18.896,19.7444,18.7112,19.6515,1648059.1225739038,0
+NEM.US,D,19980116,000000,20.3596,20.7863,20.0356,20.4535,2144066.1882433565,0
+NEM.US,D,19980120,000000,19.6515,20.1731,19.5142,20.0356,1509987.5313619717,0
+NEM.US,D,19980121,000000,20.1275,20.7418,20.083,20.5561,816065.3437327788,0
+NEM.US,D,19980122,000000,20.6489,21.1152,20.0356,20.1731,1114928.4349921267,0
+NEM.US,D,19980123,000000,20.3596,22.9136,20.2204,22.7269,3390382.246544915,0
+NEM.US,D,19980126,000000,22.8681,22.9136,21.2148,21.5912,3248598.603254679,0
+NEM.US,D,19980127,000000,21.8746,21.9723,21.6357,21.9723,1791517.3758241322,0
+NEM.US,D,19980128,000000,21.5418,22.3002,21.5418,22.2083,1513331.5827328681,0
+NEM.US,D,19980129,000000,22.0642,22.0642,21.1152,21.2148,1357158.6983038806,0
+NEM.US,D,19980130,000000,21.4044,21.6357,21.2632,21.5418,1053150.833111434,0
+NEM.US,D,19980202,000000,21.5418,21.5912,20.5009,21.1645,1293836.733904383,0
+NEM.US,D,19980203,000000,20.884,20.884,19.8943,19.9418,1367815.213167364,0
+NEM.US,D,19980204,000000,20.5009,21.3106,20.4535,20.9759,2112857.4541037763,0
+NEM.US,D,19980205,000000,21.6357,21.685,20.7863,20.9759,1795110.5512694272,0
+NEM.US,D,19980206,000000,21.1645,21.5912,21.1152,21.3552,1168487.0098400973,0
+NEM.US,D,19980209,000000,21.8959,22.0884,21.7082,21.8959,1939212.8057576173,0
+NEM.US,D,19980210,000000,21.9491,21.9945,21.2797,21.3329,894920.8660771202,0
+NEM.US,D,19980211,000000,21.2322,21.2322,20.9101,21.002,802322.1712514121,0
+NEM.US,D,19980212,000000,21.1888,21.568,21.002,21.568,960294.7445326423,0
+NEM.US,D,19980213,000000,21.5196,21.9945,21.3812,21.8495,921124.3771135958,0
+NEM.US,D,19980217,000000,21.9945,21.9945,20.8589,20.8589,835585.9205765515,0
+NEM.US,D,19980218,000000,20.9556,21.1404,20.5715,20.8104,661303.4732516314,0
+NEM.US,D,19980219,000000,20.7651,20.9101,20.4777,20.617,910076.0862162054,0
+NEM.US,D,19980220,000000,20.4303,20.5241,20.2416,20.3829,1185693.1103255004,0
+NEM.US,D,19980223,000000,20.0588,20.5241,20.0046,20.4303,1172723.152813253,0
+NEM.US,D,19980224,000000,20.2416,20.3829,20.0046,20.1488,970567.7530410853,0
+NEM.US,D,19980225,000000,20.3355,20.5715,20.2416,20.4777,504873.1950694692,0
+NEM.US,D,19980226,000000,20.4303,21.7537,20.4303,21.7082,1348422.816345295,0
+NEM.US,D,19980227,000000,21.8959,22.1368,21.7537,21.9491,1554299.5715844813,0
+NEM.US,D,19980302,000000,22.038,22.038,21.6608,21.7537,723464.5814873641,0
+NEM.US,D,19980303,000000,21.4286,21.6134,21.002,21.3329,781130.08557707,0
+NEM.US,D,19980304,000000,21.3329,21.802,21.093,21.1404,653600.2674350664,0
+NEM.US,D,19980305,000000,21.0456,21.093,20.4303,20.5241,952333.1112531052,0
+NEM.US,D,19980306,000000,20.7186,21.002,20.6722,21.002,1092326.369079742,0
+NEM.US,D,19980309,000000,21.002,21.7537,20.8589,21.7082,825056.5520248226,0
+NEM.US,D,19980310,000000,21.7082,21.9491,21.5196,21.802,770087.9969387995,0
+NEM.US,D,19980311,000000,21.4286,21.5196,21.093,21.093,615712.7339422674,0
+NEM.US,D,19980312,000000,20.9101,21.3329,20.8104,21.1404,668881.600176098,0
+NEM.US,D,19980313,000000,21.1404,21.6134,21.093,21.1404,715115.3070133531,0
+NEM.US,D,19980316,000000,21.2322,21.3329,20.8589,21.0456,423313.4877524868,0
+NEM.US,D,19980317,000000,20.8589,21.002,20.4303,20.4303,750438.2063635256,0
+NEM.US,D,19980318,000000,20.1972,20.4303,20.1043,20.4303,1126109.0407506647,0
+NEM.US,D,19980319,000000,20.4303,20.8589,20.3355,20.5715,947450.8996224528,0
+NEM.US,D,19980320,000000,20.617,20.6722,20.0588,20.0588,1205858.7221168203,0
+NEM.US,D,19980323,000000,20.5241,21.8959,20.4303,21.8495,2015505.7613790592,0
+NEM.US,D,19980324,000000,21.9491,22.0884,21.3812,21.6134,1739886.6698500474,0
+NEM.US,D,19980325,000000,21.8495,22.1368,21.6608,21.6608,1935101.7416764586,0
+NEM.US,D,19980326,000000,21.8959,23.4128,21.802,23.3663,5663140.142803858,0
+NEM.US,D,19980327,000000,23.1245,23.9341,22.7994,23.5539,5418860.032855816,0
+NEM.US,D,19980330,000000,23.7397,23.9341,23.078,23.1748,1746947.941848539,0
+NEM.US,D,19980331,000000,22.7046,23.2724,22.6591,23.1245,1624808.9205843664,0
+NEM.US,D,19980401,000000,23.1748,23.1748,22.7046,22.7046,987908.2358071501,0
+NEM.US,D,19980402,000000,23.0277,23.5995,22.9823,22.9823,1465555.5807966562,0
+NEM.US,D,19980403,000000,23.4591,24.8774,23.4591,24.8774,3156123.9536112817,0
+NEM.US,D,19980406,000000,25.7239,25.7239,24.8774,25.0177,4031526.310264285,0
+NEM.US,D,19980407,000000,25.1153,25.1647,24.1229,24.1693,2199291.103372635,0
+NEM.US,D,19980408,000000,24.1693,25.3041,23.9797,25.0622,2187478.9008947196,0
+NEM.US,D,19980409,000000,24.8319,24.9219,24.4034,24.5959,1267509.1776858193,0
+NEM.US,D,19980413,000000,24.9219,24.9713,24.2157,24.446,1223327.3849045986,0
+NEM.US,D,19980414,000000,24.3076,24.7875,24.1693,24.1693,1228725.417751378,0
+NEM.US,D,19980415,000000,24.2157,24.5485,24.029,24.3076,890044.8567055777,0
+NEM.US,D,19980416,000000,24.1693,25.0177,24.0765,24.5485,1196738.300093356,0
+NEM.US,D,19980417,000000,24.6423,24.6887,23.9341,24.029,890302.250458712,0
+NEM.US,D,19980420,000000,24.029,24.4034,23.5086,23.7397,1667192.0582231926,0
+NEM.US,D,19980421,000000,23.6924,25.3988,23.5995,25.2585,2090126.174460002,0
+NEM.US,D,19980422,000000,25.5855,26.3933,25.1153,26.1989,2672441.810506317,0
+NEM.US,D,19980423,000000,26.2947,26.3933,25.5381,25.9193,1318370.8035301473,0
+NEM.US,D,19980424,000000,25.7239,25.8274,25.0622,25.2111,647946.90825488,0
+NEM.US,D,19980427,000000,24.3076,24.9219,23.6478,23.9797,1150249.2669226634,0
+NEM.US,D,19980428,000000,23.9341,24.2157,23.6924,24.2157,1465809.8734202457,0
+NEM.US,D,19980429,000000,24.354,25.1647,24.1229,24.8774,1378732.2229136273,0
+NEM.US,D,19980430,000000,25.3524,25.3524,23.7397,24.354,1561878.732218837,0
+NEM.US,D,19980501,000000,24.2157,24.2612,23.0277,23.4591,1525656.5052974569,0
+NEM.US,D,19980504,000000,23.7397,23.7862,23.078,23.5539,1494575.9511795703,0
+NEM.US,D,19980505,000000,23.5995,24.029,23.1748,23.6924,1474026.8330331699,0
+NEM.US,D,19980506,000000,23.3663,23.6924,22.8904,23.4591,1199439.3839362904,0
+NEM.US,D,19980507,000000,23.078,23.1748,22.5083,22.7046,1470433.657587875,0
+NEM.US,D,19980508,000000,22.7994,23.4128,22.7046,22.9388,1044422.1871218368,0
+NEM.US,D,19980511,000000,22.7994,23.5539,22.7501,23.078,1093992.7093610503,0
+NEM.US,D,19980512,000000,22.9823,23.0277,22.1368,22.277,1689802.3938143633,0
+NEM.US,D,19980513,000000,21.9491,22.5566,21.9491,22.1842,1619545.2700183708,0
+NEM.US,D,19980514,000000,22.038,22.6108,21.7537,22.5566,1295761.5016487744,0
+NEM.US,D,19980515,000000,23.078,23.1748,22.6591,22.6591,1239251.6851734708,0
+NEM.US,D,19980518,000000,22.4658,22.5566,21.6134,21.6608,850485.8143822091,0
+NEM.US,D,19980519,000000,21.7082,21.802,21.0456,21.2322,1130467.161486323,0
+NEM.US,D,19980520,000000,21.7537,21.802,21.002,21.0456,1181585.1473739368,0
+NEM.US,D,19980521,000000,21.1888,21.4286,20.6722,21.002,1015526.8956309196,0
+NEM.US,D,19980522,000000,21.002,21.0456,20.4777,20.7651,877839.844483886,0
+NEM.US,D,19980526,000000,20.7186,20.7186,19.8161,19.9563,1282147.5428988687,0
+NEM.US,D,19980527,000000,19.491,19.491,18.9202,19.1533,2651249.724831853,0
+NEM.US,D,19980528,000000,19.2017,19.8625,19.1069,19.341,2480174.879177542,0
+NEM.US,D,19980529,000000,19.5365,19.5365,18.8728,18.8728,1400823.6361591364,0
+NEM.US,D,19980601,000000,18.7257,18.7257,17.8774,18.0659,1236167.0949752536,0
+NEM.US,D,19980602,000000,18.1627,18.8255,18.1627,18.5855,1495091.7723956364,0
+NEM.US,D,19980603,000000,18.9202,18.9667,18.4936,18.6339,1240922.160294172,0
+NEM.US,D,19980604,000000,18.5409,18.8728,18.3542,18.4461,875786.8967179628,0
+NEM.US,D,19980605,000000,18.5409,18.7789,18.1104,18.7789,881054.6821233822,0
+NEM.US,D,19980608,000000,19.014,19.7676,19.014,19.7676,1859714.3158853545,0
+NEM.US,D,19980609,000000,19.7444,20.1275,18.9899,19.0817,2140468.87795877,0
+NEM.US,D,19980610,000000,19.1282,19.224,18.7964,18.7964,661303.4732516314,0
+NEM.US,D,19980611,000000,18.6097,18.6097,17.0918,17.3318,3071741.184688609,0
+NEM.US,D,19980612,000000,17.5175,17.6586,16.5705,17.1953,2221509.66293004,0
+NEM.US,D,19980615,000000,16.8113,17.0425,16.4737,16.5705,1420853.831959875,0
+NEM.US,D,19980616,000000,16.7638,17.4711,16.7638,17.4256,1919177.4414075864,0
+NEM.US,D,19980617,000000,18.0892,18.0892,17.3782,17.5175,1962072.2654230853,0
+NEM.US,D,19980618,000000,17.2863,17.3782,16.8558,17.3782,900448.1126553704,0
+NEM.US,D,19980619,000000,17.7041,18.0892,17.5658,17.6586,2027448.211298365,0
+NEM.US,D,19980622,000000,17.3782,17.5175,16.9496,17.0425,804120.8263937561,0
+NEM.US,D,19980623,000000,17.0425,17.4256,16.9033,17.4256,907889.7898793876,0
+NEM.US,D,19980624,000000,17.3318,17.3318,16.8558,16.8558,602992.9342143175,0
+NEM.US,D,19980625,000000,16.9981,17.3782,16.9981,17.2408,1612480.8968902836,0
+NEM.US,D,19980626,000000,17.2408,17.3782,16.8558,16.9981,1172214.5675661755,0
+NEM.US,D,19980629,000000,17.0918,17.2408,16.7638,16.8113,765207.8527278539,0
+NEM.US,D,19980630,000000,17.2408,17.947,17.0425,17.9016,2147407.138484759,0
+NEM.US,D,19980701,000000,17.7041,17.9016,17.2863,17.4256,1246575.5194743383,0
+NEM.US,D,19980702,000000,16.8558,17.3318,16.8558,17.2863,896976.9149725983,0
+NEM.US,D,19980706,000000,17.0918,17.2863,17.0425,17.0918,1293067.6537745253,0
+NEM.US,D,19980707,000000,17.3318,17.7574,17.0918,17.4256,2457056.992049091,0
+NEM.US,D,19980708,000000,17.1373,17.1953,16.9033,16.9981,1187493.8328874903,0
+NEM.US,D,19980709,000000,16.9033,16.9033,16.4737,16.7193,1629433.738461895,0
+NEM.US,D,19980710,000000,16.5705,16.7193,16.2395,16.3827,1457333.4526343388,0
+NEM.US,D,19980713,000000,16.3827,16.7193,16.3353,16.4282,2161148.2435464594,0
+NEM.US,D,19980714,000000,16.8113,16.8558,16.5705,16.668,1019124.2059156076,0
+NEM.US,D,19980715,000000,16.6227,16.668,16.3827,16.6227,1266738.0301362649,0
+NEM.US,D,19980716,000000,16.668,17.2408,16.668,17.1953,1477626.2107374533,0
+NEM.US,D,19980717,000000,17.1953,17.6586,16.9496,17.6586,1488673.4679251066,0
+NEM.US,D,19980720,000000,17.4256,17.6113,17.2863,17.4711,1079355.3778577985,0
+NEM.US,D,19980721,000000,17.3318,17.6586,17.2408,17.2408,636387.9646906446,0
+NEM.US,D,19980722,000000,17.2863,17.7041,17.2863,17.6113,997542.4116271053,0
+NEM.US,D,19980723,000000,17.4711,17.5658,16.5705,16.668,1552884.4227971672,0
+NEM.US,D,19980724,000000,16.8558,16.9496,15.9087,16.0084,1600919.8859062605,0
+NEM.US,D,19980727,000000,15.7462,15.8362,15.3622,15.5034,1456433.0913532933,0
+NEM.US,D,19980728,000000,15.5557,15.9764,15.3147,15.6049,1911087.628106457,0
+NEM.US,D,19980729,000000,15.5034,15.6515,15.1764,15.2228,1769940.7500849927,0
+NEM.US,D,19980730,000000,15.1764,15.3147,14.9346,15.2228,1231802.7719805054,0
+NEM.US,D,19980731,000000,15.3147,15.3622,14.0862,14.3154,2387061.396845474,0
+NEM.US,D,19980803,000000,14.4131,14.4131,13.4709,13.5618,2012040.7659553566,0
+NEM.US,D,19980804,000000,13.8423,14.5593,13.6557,14.179,3059797.7010595053,0
+NEM.US,D,19980805,000000,14.3647,14.4131,13.796,13.9391,1174395.6953537518,0
+NEM.US,D,19980806,000000,13.9932,14.0378,13.7505,13.9932,830964.2038285882,0
+NEM.US,D,19980807,000000,13.8423,14.0378,13.8423,13.8927,770729.9307568424,0
+NEM.US,D,19980810,000000,13.8927,13.8927,13.5154,13.6103,1137922.2769384792,0
+NEM.US,D,19980811,000000,13.1342,13.2735,12.845,12.9959,901988.340334742,0
+NEM.US,D,19980812,000000,13.2735,13.4158,12.4755,12.5684,984953.8930503431,0
+NEM.US,D,19980813,000000,12.6602,13.2282,12.6602,12.8934,2053008.7548068685,0
+NEM.US,D,19980814,000000,12.8004,12.845,12.6602,12.8004,880536.793487569,0
+NEM.US,D,19980817,000000,12.9959,13.3684,12.8004,12.9495,1061760.6024681241,0
+NEM.US,D,19980818,000000,12.8934,13.0394,12.8004,12.8934,726035.4178891006,0
+NEM.US,D,19980819,000000,13.2282,13.6103,13.0394,13.4158,1367046.1330376072,0
+NEM.US,D,19980820,000000,13.796,13.9391,13.5154,13.796,2131097.2644411093,0
+NEM.US,D,19980821,000000,13.3684,13.6103,13.0394,13.1826,1111978.2270746925,0
+NEM.US,D,19980824,000000,13.0394,13.2735,12.8004,12.8934,1178374.4445738238,0
+NEM.US,D,19980825,000000,12.845,12.845,12.6602,12.8004,947450.8996224528,0
+NEM.US,D,19980826,000000,12.7541,12.8004,12.1378,12.1378,1534522.6346974329,0
+NEM.US,D,19980827,000000,11.3823,11.7558,10.5262,11.1869,3512137.7614541077,0
+NEM.US,D,19980828,000000,11.1869,11.7113,10.8135,10.9547,2703395.2183123073,0
+NEM.US,D,19980831,000000,11.1869,11.3358,10.0542,10.3859,1705850.739265536,0
+NEM.US,D,19980901,000000,10.9102,11.3358,10.5716,10.8609,1475571.1955518739,0
+NEM.US,D,19980902,000000,10.9547,11.3823,10.7622,11.0031,1315541.5396653172,0
+NEM.US,D,19980903,000000,10.8135,13.5154,10.4787,13.0877,4396276.000065697,0
+NEM.US,D,19980904,000000,13.1826,15.4096,13.1342,15.1764,6783850.116997845,0
+NEM.US,D,19980908,000000,15.2228,15.456,13.5618,14.4131,2540153.8259158395,0
+NEM.US,D,19980909,000000,13.7505,13.9391,13.4158,13.6557,2560065.1450836714,0
+NEM.US,D,19980910,000000,14.7014,15.9764,14.7014,15.8845,4429538.715681058,0
+NEM.US,D,19980911,000000,16.6449,16.8809,15.3622,15.6049,5278999.089890175,0
+NEM.US,D,19980914,000000,15.4096,15.4096,14.6056,14.9801,1846618.2457713126,0
+NEM.US,D,19980915,000000,15.2228,15.4096,14.7014,14.7014,2061741.53563596,0
+NEM.US,D,19980916,000000,14.7014,14.7014,14.271,14.3154,1303470.9097243177,0
+NEM.US,D,19980917,000000,14.7933,15.8362,14.7933,15.7917,2924559.508551696,0
+NEM.US,D,19980918,000000,15.6515,16.1709,15.2228,15.8845,2229345.1836075806,0
+NEM.US,D,19980921,000000,16.5453,16.6942,14.9346,14.9346,1752216.7609638271,0
+NEM.US,D,19980922,000000,14.6056,15.128,14.5138,14.6056,1819643.5871852927,0
+NEM.US,D,19980923,000000,14.7468,15.6969,14.4131,15.6515,1691208.239212992,0
+NEM.US,D,19980924,000000,15.8362,17.9712,15.8362,17.7371,4319216.031734196,0
+NEM.US,D,19980925,000000,18.9202,19.1533,17.2621,17.354,4863513.886846331,0
+NEM.US,D,19980928,000000,16.6942,18.8255,16.6942,18.7789,3344021.393395915,0
+NEM.US,D,19980929,000000,18.8255,18.9667,17.4024,17.9712,2170652.171925105,0
+NEM.US,D,19980930,000000,17.2621,18.7789,16.8809,18.3978,2386939.419083073,0
+NEM.US,D,19981001,000000,19.3498,20.0114,18.7789,20.0114,7129334.556288982,0
+NEM.US,D,19981002,000000,20.0114,21.8107,19.7193,21.7149,7368863.735757599,0
+NEM.US,D,19981005,000000,20.9614,21.4364,20.6722,20.6722,5314575.248153998,0
+NEM.US,D,19981006,000000,19.9166,21.5757,19.5838,21.2874,3968331.492176582,0
+NEM.US,D,19981007,000000,21.4364,22.8063,21.0534,22.8063,4696681.386424265,0
+NEM.US,D,19981008,000000,22.9543,22.9978,21.9568,22.2384,4348110.289515213,0
+NEM.US,D,19981009,000000,21.6695,22.1919,19.1069,19.4436,3950096.8503886424,0
+NEM.US,D,19981012,000000,18.5855,19.6283,17.2621,18.3542,5795425.026264739,0
+NEM.US,D,19981013,000000,17.9218,18.2595,17.354,17.4024,2930205.631762874,0
+NEM.US,D,19981014,000000,17.0676,17.2166,16.315,16.5453,2627362.757573646,0
+NEM.US,D,19981015,000000,17.3096,18.0659,16.6942,17.8299,3692584.2206260795,0
+NEM.US,D,19981016,000000,17.7371,18.1104,16.9748,17.9218,4997214.952804223,0
+NEM.US,D,19981019,000000,17.6364,17.6364,16.4495,16.788,1896062.6554086304,0
+NEM.US,D,19981020,000000,16.6023,17.3096,16.315,17.3096,2443830.674493659,0
+NEM.US,D,19981021,000000,17.5416,17.5901,16.9748,17.0213,1958607.269999484,0
+NEM.US,D,19981022,000000,16.3575,16.9245,16.2192,16.4059,1784965.722782718,0
+NEM.US,D,19981023,000000,16.3575,16.8316,16.1264,16.4495,1221404.6845799037,0
+NEM.US,D,19981026,000000,16.1709,16.1709,15.3622,15.6515,2780453.1192242135,0
+NEM.US,D,19981027,000000,16.315,17.5416,15.8362,17.4488,3635952.426388172,0
+NEM.US,D,19981028,000000,17.354,17.354,16.077,16.9748,2817699.7526088385,0
+NEM.US,D,19981029,000000,16.9748,17.354,16.1264,16.2647,3023446.2604066343,0
+NEM.US,D,19981030,000000,15.93,16.1709,15.5557,16.1264,2376399.7134328005,0
+NEM.US,D,19981102,000000,16.4059,16.6023,16.077,16.315,1268534.6178588618,0
+NEM.US,D,19981103,000000,16.2192,16.6942,15.6515,15.7462,2232553.818987997,0
+NEM.US,D,19981104,000000,16.077,17.4488,16.0229,17.4488,2976318.394547474,0
+NEM.US,D,19981105,000000,17.2621,18.8728,16.9245,18.2595,3736770.148246592,0
+NEM.US,D,19981106,000000,17.9712,18.3978,17.1218,17.2621,1873199.060903769,0
+NEM.US,D,19981109,000000,17.2621,17.4488,16.6942,16.9245,1074214.738764204,0
+NEM.US,D,19981110,000000,16.9245,17.6364,16.7397,16.8809,1660515.326289579,0
+NEM.US,D,19981111,000000,17.1218,17.4488,16.6942,16.7397,1177990.9382188444,0
+NEM.US,D,19981112,000000,17.0676,18.3542,17.0213,18.1104,2970664.001657409,0
+NEM.US,D,19981113,000000,18.2111,18.2595,17.1702,17.2166,1682609.8406646838,0
+NEM.US,D,19981116,000000,17.1218,17.354,16.2192,16.2192,1445261.7889835415,0
+NEM.US,D,19981117,000000,15.7462,17.1702,15.7462,16.497,1651138.5442227281,0
+NEM.US,D,19981118,000000,17.1702,17.7371,17.1702,17.1702,2307433.693241821,0
+NEM.US,D,19981119,000000,17.2166,17.3096,16.4059,16.8316,1863053.1987071612,0
+NEM.US,D,19981120,000000,17.1218,17.2621,16.6449,16.6449,1328257.204553874,0
+NEM.US,D,19981123,000000,16.9245,16.9245,16.2192,16.6942,1887971.8083976018,0
+NEM.US,D,19981124,000000,16.7397,17.1702,16.3575,16.3575,2061615.4230340642,0
+NEM.US,D,19981125,000000,16.1709,16.5453,15.8362,16.1709,1367941.3257693606,0
+NEM.US,D,19981127,000000,16.2192,16.2647,15.93,16.0229,435391.3536623938,0
+NEM.US,D,19981130,000000,15.8845,15.9512,14.7014,15.0796,2540412.253378822,0
+NEM.US,D,19981201,000000,15.2684,15.8845,14.9801,15.128,1646516.827474795,0
+NEM.US,D,19981202,000000,15.3147,15.5034,14.7933,15.0332,1012949.8569700832,0
+NEM.US,D,19981203,000000,14.8406,14.9346,13.7021,13.8423,2337231.4134333795,0
+NEM.US,D,19981204,000000,13.7505,13.9391,13.1826,13.4709,3346074.341161798,0
+NEM.US,D,19981207,000000,14.4131,14.5593,13.8423,14.4131,2160117.6348241246,0
+NEM.US,D,19981208,000000,14.2487,14.2941,13.4864,13.8221,1344828.6071901012,0
+NEM.US,D,19981209,000000,14.0088,14.063,13.5773,13.6818,878613.0594531269,0
+NEM.US,D,19981210,000000,13.6818,14.8658,13.6818,14.8658,2396441.280041921,0
+NEM.US,D,19981211,000000,14.063,14.2042,13.7263,13.7718,2130323.0157619594,0
+NEM.US,D,19981214,000000,13.8221,14.4847,13.6325,13.8685,1804487.3333363794,0
+NEM.US,D,19981215,000000,13.916,14.2941,13.8685,13.9623,1152813.9010653202,0
+NEM.US,D,19981216,000000,14.2487,15.1038,14.2042,15.0042,1850598.0287011822,0
+NEM.US,D,19981217,000000,14.1558,14.5341,14.1558,14.2487,1792030.095910805,0
+NEM.US,D,19981218,000000,14.2042,14.4353,13.5299,13.5299,1711243.6035630228,0
+NEM.US,D,19981221,000000,13.439,13.4864,12.7299,13.0114,2003691.4914813456,0
+NEM.US,D,19981222,000000,13.0114,13.0114,12.5364,12.7299,1089629.4200760997,0
+NEM.US,D,19981223,000000,12.4899,13.3945,12.3478,13.2987,1502028.9992119288,0
+NEM.US,D,19981224,000000,13.3945,13.439,13.0114,13.2987,455166.22312974563,0
+NEM.US,D,19981228,000000,13.1584,13.2077,12.5364,12.7299,1473771.5066996817,0
+NEM.US,D,19981229,000000,12.9185,13.9623,12.9185,13.6325,2241678.3758509555,0
+NEM.US,D,19981230,000000,13.6325,14.063,13.3471,13.439,1568688.8127233346,0
+NEM.US,D,19981231,000000,13.439,14.0088,13.1584,13.8685,1423812.3095561967,0
+NEM.US,D,19990104,000000,13.7263,13.7263,13.2987,13.5773,1150892.234450524,0
+NEM.US,D,19990105,000000,13.3471,14.1084,13.2077,14.0088,1437298.0882843079,0
+NEM.US,D,19990106,000000,14.388,14.8175,14.063,14.8175,1706752.1342563792,0
+NEM.US,D,19990107,000000,15.0593,15.7685,14.8658,15.6747,2389374.8394941376,0
+NEM.US,D,19990108,000000,15.5799,15.5799,15.0593,15.3834,2429317.3881726065,0
+NEM.US,D,19990111,000000,15.3389,16.1497,15.1513,15.6281,2975542.078448628,0
+NEM.US,D,19990112,000000,14.8175,15.1038,14.8175,15.0593,2204947.563682397,0
+NEM.US,D,19990113,000000,14.4353,14.8658,14.4353,14.7246,1034017.8974622464,0
+NEM.US,D,19990114,000000,14.7246,15.2896,14.4847,14.7246,1392731.75543831,0
+NEM.US,D,19990115,000000,14.4353,14.8658,14.4353,14.6781,1091302.9963263965,0
+NEM.US,D,19990119,000000,14.6308,14.7246,14.1558,14.2487,1197515.6499018988,0
+NEM.US,D,19990120,000000,14.1084,14.4353,13.8221,14.4353,1253255.3525375468,0
+NEM.US,D,19990121,000000,14.5805,14.8175,14.063,14.2941,1344828.6071901012,0
+NEM.US,D,19990122,000000,13.9623,14.2487,13.9623,14.1084,934995.7296165953,0
+NEM.US,D,19990125,000000,14.2941,14.6781,14.1084,14.1558,2502652.8999076253,0
+NEM.US,D,19990126,000000,14.1084,14.1558,13.4864,13.6325,1673228.9237584395,0
+NEM.US,D,19990127,000000,13.3945,13.3945,13.0569,13.0569,1690694.4854166224,0
+NEM.US,D,19990128,000000,13.2484,13.5773,13.1584,13.1584,1244390.2568473688,0
+NEM.US,D,19990129,000000,13.1584,13.6325,13.1584,13.439,1280096.6625525814,0
+NEM.US,D,19990201,000000,13.6818,14.063,13.3945,14.0088,1519236.1334071294,0
+NEM.US,D,19990202,000000,14.0088,14.388,13.7805,14.1084,1683506.0671062348,0
+NEM.US,D,19990203,000000,13.8221,13.8685,13.5299,13.6325,966846.3975741474,0
+NEM.US,D,19990204,000000,13.916,14.9578,13.6818,14.7246,2264923.409291201,0
+NEM.US,D,19990205,000000,14.8175,15.1038,14.388,14.6781,1625453.955531924,0
+NEM.US,D,19990208,000000,14.7246,15.246,14.4847,15.0593,1850339.6012381997,0
+NEM.US,D,19990209,000000,14.6781,14.6781,14.063,14.063,900061.505170755,0
+NEM.US,D,19990210,000000,14.2042,14.4353,14.1084,14.3395,1056494.8844824317,0
+NEM.US,D,19990211,000000,14.3395,14.4847,13.7263,13.8221,1186726.8201774303,0
+NEM.US,D,19990212,000000,14.5341,14.8175,14.2487,14.772,1279199.402401131,0
+NEM.US,D,19990216,000000,14.1084,14.2487,13.8221,13.8685,1562135.0922621225,0
+NEM.US,D,19990217,000000,13.9623,13.9623,13.3945,13.4864,1326718.0105843607,0
+NEM.US,D,19990218,000000,13.5299,13.8221,13.1129,13.4864,2130323.0157619594,0
+NEM.US,D,19990219,000000,13.4864,13.6818,13.2077,13.439,1525405.313803463,0
+NEM.US,D,19990222,000000,13.439,13.4864,13.2987,13.3945,717169.2884891246,0
+NEM.US,D,19990223,000000,13.439,13.5299,13.2987,13.3945,733483.2973722379,0
+NEM.US,D,19990224,000000,13.3471,13.8685,13.2987,13.4864,1512557.3340538195,0
+NEM.US,D,19990225,000000,13.3945,13.5299,13.1584,13.4864,1556996.5205881237,0
+NEM.US,D,19990226,000000,13.4864,13.4864,12.8218,13.1129,1416364.4300729278,0
+NEM.US,D,19990301,000000,13.1285,13.2282,12.8934,13.1826,701754.6071772086,0
+NEM.US,D,19990302,000000,13.3684,13.9855,13.323,13.323,2311801.117366165,0
+NEM.US,D,19990303,000000,13.5531,13.7505,13.3684,13.7505,1434861.6341633443,0
+NEM.US,D,19990304,000000,13.9391,14.1306,13.7021,14.0378,1407242.9743395648,0
+NEM.US,D,19990305,000000,13.7505,14.0378,13.6103,13.796,1162318.8631537638,0
+NEM.US,D,19990308,000000,14.0862,14.8406,14.0378,14.8406,2416087.96948768,0
+NEM.US,D,19990309,000000,15.2684,15.3689,14.4683,14.4683,2999561.360568023,0
+NEM.US,D,19990310,000000,14.5138,14.9404,14.4683,14.8406,1160266.9490975777,0
+NEM.US,D,19990311,000000,15.0332,15.5557,14.9404,14.9878,2532064.0126146087,0
+NEM.US,D,19990312,000000,14.7933,14.7933,14.179,14.179,1591803.5987221897,0
+NEM.US,D,19990315,000000,14.2265,14.2265,13.5077,13.5531,1664753.5366824316,0
+NEM.US,D,19990316,000000,13.5077,13.9391,13.2282,13.9391,1506522.5359382695,0
+NEM.US,D,19990317,000000,14.0862,14.1306,13.6557,13.9391,1249271.434768183,0
+NEM.US,D,19990318,000000,13.8927,13.9855,13.4158,13.4632,1684277.2146557893,0
+NEM.US,D,19990319,000000,13.6103,13.7505,13.4158,13.5531,1702640.0364655238,0
+NEM.US,D,19990322,000000,13.6557,13.8927,13.5531,13.5531,849202.9804559818,0
+NEM.US,D,19990323,000000,13.6103,13.7505,13.3684,13.4158,1472358.425332064,0
+NEM.US,D,19990324,000000,13.4632,13.8927,13.3684,13.8927,1061629.3213170373,0
+NEM.US,D,19990325,000000,13.8927,13.8927,13.5077,13.8423,1122381.4830244852,0
+NEM.US,D,19990326,000000,13.3684,13.4632,13.1285,13.3684,1774309.2079191338,0
+NEM.US,D,19990329,000000,13.4158,13.5077,12.845,12.9892,2495072.705563472,0
+NEM.US,D,19990330,000000,12.8004,12.8934,12.6525,12.6525,1213694.2427944615,0
+NEM.US,D,19990331,000000,12.8004,13.5531,12.8004,13.323,1863053.1987071612,0
+NEM.US,D,19990401,000000,13.323,13.5531,13.0801,13.0801,992532.0199748201,0
+NEM.US,D,19990405,000000,12.9892,12.9892,12.7009,12.7541,795768.4507902004,0
+NEM.US,D,19990406,000000,12.7009,13.2282,12.7009,12.9892,1276629.5997092836,0
+NEM.US,D,19990407,000000,13.1285,13.2735,12.8004,12.8004,757111.8371675637,0
+NEM.US,D,19990408,000000,12.9418,13.1285,12.6525,12.7541,909055.8145923638,0
+NEM.US,D,19990409,000000,12.7009,13.5531,12.7009,13.5531,1852135.155250999,0
+NEM.US,D,19990412,000000,13.8927,14.3647,13.796,14.271,2588062.1427132394,0
+NEM.US,D,19990413,000000,14.271,14.5593,14.1306,14.2265,1782397.987510567,0
+NEM.US,D,19990414,000000,14.0862,14.3154,13.6103,13.6557,2154468.4104832504,0
+NEM.US,D,19990415,000000,13.9855,15.0332,13.7805,14.8406,2534116.960380593,0
+NEM.US,D,19990416,000000,15.1764,16.1709,15.128,16.1709,5081470.575414999,0
+NEM.US,D,19990419,000000,16.1709,16.8858,15.6969,16.7958,3427116.1598429675,0
+NEM.US,D,19990420,000000,16.8858,16.8858,15.8932,16.4138,2555826.934690718,0
+NEM.US,D,19990421,000000,16.1264,16.227,15.5101,15.8439,2164229.732615081,0
+NEM.US,D,19990422,000000,15.5101,16.3227,15.128,16.3227,2327985.9125178168,0
+NEM.US,D,19990423,000000,16.3227,16.554,15.8932,16.227,1315931.2482794872,0
+NEM.US,D,19990426,000000,15.9378,15.9378,15.1764,15.3689,1197124.9075779307,0
+NEM.US,D,19990427,000000,15.6969,16.7465,15.4182,16.7465,2254006.3995449375,0
+NEM.US,D,19990428,000000,17.028,17.7429,16.8393,17.6964,3313836.0320097823,0
+NEM.US,D,19990429,000000,17.5088,18.4617,16.9825,18.1695,3389354.738952074,0
+NEM.US,D,19990430,000000,18.0824,18.4123,17.9393,18.3146,2283671.8048756113,0
+NEM.US,D,19990503,000000,18.0321,18.6957,17.651,18.6957,1840321.9190631844,0
+NEM.US,D,19990504,000000,18.2662,18.4617,17.9857,18.1695,1717153.322786475,0
+NEM.US,D,19990505,000000,18.1695,19.5529,18.0321,19.5529,3235238.937128464,0
+NEM.US,D,19990506,000000,20.1275,20.1275,19.6515,19.8411,3787250.335155536,0
+NEM.US,D,19990507,000000,17.5088,17.8386,16.4138,17.3163,7975970.83518266,0
+NEM.US,D,19990510,000000,16.4572,16.6023,15.5101,15.5557,4754729.363159183,0
+NEM.US,D,19990511,000000,15.7974,16.0307,15.3689,15.8932,3580851.556441194,0
+NEM.US,D,19990512,000000,15.5101,15.9842,15.4627,15.4627,2432783.417306107,0
+NEM.US,D,19990513,000000,15.5557,15.8439,15.5101,15.8439,2098858.955289094,0
+NEM.US,D,19990514,000000,15.8439,16.7958,15.7974,16.077,3108984.71694374,0
+NEM.US,D,19990517,000000,16.1709,16.227,15.128,15.2228,1999968.0685946606,0
+NEM.US,D,19990518,000000,15.3224,15.3689,14.4131,14.7933,2071116.2502831148,0
+NEM.US,D,19990519,000000,14.0862,15.0796,13.8423,15.0332,3572762.77684976,0
+NEM.US,D,19990520,000000,15.0796,15.0796,14.3154,14.3647,1878208.4188460745,0
+NEM.US,D,19990521,000000,13.9391,14.4683,13.9391,14.3154,1294223.3413890589,0
+NEM.US,D,19990524,000000,14.3647,14.9404,14.179,14.271,1158342.1813533884,0
+NEM.US,D,19990525,000000,14.271,14.3647,13.7021,13.7021,1590261.303623182,0
+NEM.US,D,19990526,000000,13.7505,13.8927,13.4158,13.6557,2187478.9008947196,0
+NEM.US,D,19990527,000000,13.8423,14.179,13.5077,14.0378,2128653.5743511575,0
+NEM.US,D,19990528,000000,13.8221,13.8221,13.2416,13.5773,2369598.9363168865,0
+NEM.US,D,19990601,000000,12.7705,13.439,12.7241,13.3471,2701593.4620404188,0
+NEM.US,D,19990602,000000,13.3945,13.7263,13.1507,13.4864,1785608.6903105788,0
+NEM.US,D,19990603,000000,13.6247,14.0552,13.439,13.8685,2072397.0167896454,0
+NEM.US,D,19990604,000000,14.2487,14.2487,13.7263,14.0088,1573314.6643106607,0
+NEM.US,D,19990607,000000,14.1084,14.2487,13.7718,13.8221,723079.0077125969,0
+NEM.US,D,19990608,000000,13.6247,13.7718,13.4864,13.6818,1282665.4315346314,0
+NEM.US,D,19990609,000000,13.6247,13.8221,13.1507,13.3945,1463244.2055676898,0
+NEM.US,D,19990610,000000,13.3945,13.9623,13.3471,13.916,2188764.8359505422,0
+NEM.US,D,19990611,000000,13.916,14.4925,13.7718,14.388,2157298.7080578785,0
+NEM.US,D,19990614,000000,14.2941,14.7246,14.2042,14.2487,2339925.261307528,0
+NEM.US,D,19990615,000000,14.1084,14.2265,13.7718,13.916,867315.644481429,0
+NEM.US,D,19990616,000000,13.8221,13.8685,13.5299,13.7263,1330309.118609959,0
+NEM.US,D,19990617,000000,13.8685,13.9623,13.5773,13.8221,1036067.7440985338,0
+NEM.US,D,19990618,000000,13.8221,13.9623,13.7263,13.7718,1473256.7191934132,0
+NEM.US,D,19990621,000000,13.8221,13.8221,13.3945,13.3945,1114290.636013558,0
+NEM.US,D,19990622,000000,13.3471,13.4864,13.199,13.2416,1566631.7301179576,0
+NEM.US,D,19990623,000000,13.199,14.0088,13.199,14.0088,1776361.1219752189,0
+NEM.US,D,19990624,000000,14.1084,14.388,14.0552,14.1084,2142653.1068757395,0
+NEM.US,D,19990625,000000,14.1084,14.4925,14.0088,14.388,1419060.3453667725,0
+NEM.US,D,19990628,000000,14.5805,14.772,14.2941,14.5341,1093738.4167374608,0
+NEM.US,D,19990629,000000,14.5341,14.772,14.2042,14.5805,856010.9935407628,0
+NEM.US,D,19990630,000000,14.6308,15.1996,14.4925,15.1513,2408379.5951217324,0
+NEM.US,D,19990701,000000,15.1513,15.246,14.6781,14.8175,1033245.7162027932,0
+NEM.US,D,19990702,000000,14.8175,15.0119,14.6781,14.9656,605048.9831098058,0
+NEM.US,D,19990706,000000,14.4925,14.4925,13.6247,13.6818,2466565.055267029,0
+NEM.US,D,19990707,000000,13.7263,14.1084,13.3945,13.5773,2233070.6739139617,0
+NEM.US,D,19990708,000000,13.6818,13.8221,13.1507,13.2416,1698275.7134706746,0
+NEM.US,D,19990709,000000,13.5299,13.8221,13.439,13.8221,1482249.994905285,0
+NEM.US,D,19990712,000000,13.6818,13.7718,13.439,13.4864,766873.1592993033,0
+NEM.US,D,19990713,000000,13.3471,13.6818,13.2987,13.5773,1056236.457019449,0
+NEM.US,D,19990714,000000,13.439,13.439,13.1507,13.2987,1340457.0482263647,0
+NEM.US,D,19990715,000000,13.199,13.2416,12.9185,12.9185,2403628.6646423084,0
+NEM.US,D,19990716,000000,13.1052,13.2416,12.8131,12.9185,1808086.7110407639,0
+NEM.US,D,19990719,000000,12.9185,12.9185,12.4822,12.5364,1423945.65812698,0
+NEM.US,D,19990720,000000,12.8131,13.1507,12.6284,13.0114,2148948.3998740697,0
+NEM.US,D,19990721,000000,13.199,13.9623,13.1052,13.916,2252850.7119305045,0
+NEM.US,D,19990722,000000,13.8685,14.0552,13.3471,13.8685,2204430.708756432,0
+NEM.US,D,19990723,000000,13.8685,13.916,13.7263,13.7718,1403647.7314745733,0
+NEM.US,D,19990726,000000,13.6247,13.7263,13.439,13.5773,535183.6353476498,0
+NEM.US,D,19990727,000000,13.916,13.9623,13.6818,13.7718,1254924.7939484501,0
+NEM.US,D,19990728,000000,13.6818,13.9623,13.6247,13.916,1078066.3416724815,0
+NEM.US,D,19990729,000000,13.8685,14.8727,13.8221,14.772,4365581.019722689,0
+NEM.US,D,19990730,000000,14.5805,14.6781,14.0088,14.1084,2087685.5854996454,0
+NEM.US,D,19990802,000000,13.916,14.0088,13.5773,13.9623,1128420.4159794287,0
+NEM.US,D,19990803,000000,14.0088,14.6308,14.0088,14.6308,2235766.5892077056,0
+NEM.US,D,19990804,000000,14.6781,15.1996,14.6308,15.1513,2444602.855753011,0
+NEM.US,D,19990805,000000,15.1038,15.1513,14.7246,15.1038,2046201.7754319664,0
+NEM.US,D,19990806,000000,14.8727,14.9211,14.2941,14.5341,1620313.3164383296,0
+NEM.US,D,19990809,000000,14.6308,15.96,14.6308,15.9164,2344422.932873261,0
+NEM.US,D,19990810,000000,15.5799,15.9164,15.3476,15.3921,1659876.4936011115,0
+NEM.US,D,19990811,000000,15.7297,16.3905,15.4404,16.2009,2992626.201171427,0
+NEM.US,D,19990812,000000,16.4892,16.7707,15.7297,15.9164,2498412.622095077,0
+NEM.US,D,19990813,000000,15.8671,15.96,15.3476,15.8671,1260833.4794620038,0
+NEM.US,D,19990816,000000,15.246,15.5324,15.0119,15.1996,1611835.8619427262,0
+NEM.US,D,19990817,000000,15.0119,15.7752,15.0119,15.6281,3114895.4698769897,0
+NEM.US,D,19990818,000000,15.5799,15.8671,14.7246,14.7246,2036566.5659021325,0
+NEM.US,D,19990819,000000,14.6781,15.7297,14.5341,15.4404,2153058.4302453296,0
+NEM.US,D,19990820,000000,15.246,15.8216,15.1996,15.4404,1774953.2091568934,0
+NEM.US,D,19990823,000000,15.1513,15.5799,15.1038,15.5799,1994829.4969207628,0
+NEM.US,D,19990824,000000,15.2983,15.5324,14.8727,14.8727,1513459.7627545616,0
+NEM.US,D,19990825,000000,14.7246,15.1996,14.6781,14.6781,1911346.0555693381,0
+NEM.US,D,19990826,000000,14.8727,15.2983,14.7246,15.1513,1318878.355067326,0
+NEM.US,D,19990827,000000,15.5324,15.6281,15.0593,15.1038,946427.5268690563,0
+NEM.US,D,19990830,000000,15.3224,15.3224,15.0332,15.0332,1036201.0926695194,0
+NEM.US,D,19990831,000000,15.3689,15.7539,15.1764,15.6049,1552759.3439050692,0
+NEM.US,D,19990901,000000,15.4182,15.5101,15.2228,15.4627,1096049.7919664271,0
+NEM.US,D,19990902,000000,15.4627,16.0393,15.4182,15.6515,1345335.1250175834,0
+NEM.US,D,19990903,000000,15.3224,15.5101,15.128,15.1764,1300902.140742369,0
+NEM.US,D,19990907,000000,15.3689,15.8932,15.3689,15.6515,2232810.179031283,0
+NEM.US,D,19990908,000000,15.5557,15.9378,15.4859,15.5101,1507423.9309292138,0
+NEM.US,D,19990909,000000,15.8932,16.1342,15.6515,16.0393,1455022.0774054735,0
+NEM.US,D,19990910,000000,15.7056,15.7974,15.5101,15.7539,984053.5317693077,0
+NEM.US,D,19990913,000000,15.6515,15.7056,15.0332,15.1764,1876157.5384998883,0
+NEM.US,D,19990914,000000,14.9878,15.5557,14.9878,15.3224,1008456.3202437428,0
+NEM.US,D,19990915,000000,15.2684,15.3689,14.9404,14.9878,896846.6675312588,0
+NEM.US,D,19990916,000000,14.9878,15.2228,14.7933,15.128,851771.7494380117,0
+NEM.US,D,19990917,000000,14.9404,14.9878,14.655,14.8872,1086162.3572327008,0
+NEM.US,D,19990920,000000,14.9878,15.4627,14.9404,15.1764,943082.4417882104,0
+NEM.US,D,19990921,000000,16.0393,16.6527,15.8932,16.6527,3536408.235067496,0
+NEM.US,D,19990922,000000,17.1866,17.324,16.2724,16.2724,4314335.88752328,0
+NEM.US,D,19990923,000000,16.3227,16.9409,16.2724,16.4659,2075352.3932562706,0
+NEM.US,D,19990924,000000,16.8026,17.6113,16.7465,17.5175,3863144.278774122,0
+NEM.US,D,19990927,000000,19.6593,21.3329,19.4735,21.2419,11710552.619672485,0
+NEM.US,D,19990928,000000,22.9069,22.9069,20.5241,20.617,12965341.997630253,0
+NEM.US,D,19990929,000000,20.4777,20.5241,19.52,19.7048,5416679.938778038,0
+NEM.US,D,19990930,000000,19.8566,20.0975,19.5683,19.7589,4081357.3273862787,0
+NEM.US,D,19991001,000000,20.5241,20.7564,19.7589,20.2814,3099220.2936824146,0
+NEM.US,D,19991004,000000,20.5715,22.7201,20.5241,22.7201,3376255.5677084373,0
+NEM.US,D,19991005,000000,22.6746,22.9543,22.0468,22.0468,6178284.278962093,0
+NEM.US,D,19991006,000000,21.3812,21.6202,20.0975,20.617,4706825.181201075,0
+NEM.US,D,19991007,000000,20.4236,20.7128,19.9476,20.3278,1936006.2377968975,0
+NEM.US,D,19991008,000000,20.2814,21.093,18.896,19.1833,2938167.265042411,0
+NEM.US,D,19991011,000000,19.043,20.617,18.9435,20.617,1876157.5384998883,0
+NEM.US,D,19991012,000000,20.617,20.9101,19.4735,19.5683,2456931.913156993,0
+NEM.US,D,19991013,000000,20.141,20.7128,20.0424,20.5715,2246946.1612563445,0
+NEM.US,D,19991014,000000,20.6663,20.7564,19.7589,19.8566,2244889.0786510687,0
+NEM.US,D,19991015,000000,20.5241,20.6663,19.52,19.9476,1729352.132749067,0
+NEM.US,D,19991018,000000,19.6593,19.8073,19.28,19.3797,925362.5875064884,0
+NEM.US,D,19991019,000000,19.0904,19.0904,18.4202,18.4202,1981853.337149527,0
+NEM.US,D,19991020,000000,18.7112,18.9435,18.1309,18.4704,886190.1526677554,0
+NEM.US,D,19991021,000000,18.4704,19.3797,17.947,19.3797,1581529.5565038882,0
+NEM.US,D,19991022,000000,18.7112,19.0904,18.7112,18.9435,1161552.8841534003,0
+NEM.US,D,19991025,000000,18.8487,19.5683,18.4704,18.7557,1699306.3221930093,0
+NEM.US,D,19991026,000000,18.3311,18.4202,16.8945,17.085,3408235.4493975714,0
+NEM.US,D,19991027,000000,17.5658,17.6113,17.1286,17.2321,3472068.0664638435,0
+NEM.US,D,19991028,000000,17.7041,17.7041,16.5617,16.7465,3723793.988475356,0
+NEM.US,D,19991029,000000,16.8945,17.0358,16.4659,16.7465,2665760.943733209,0
+NEM.US,D,19991101,000000,16.1795,16.3673,15.6515,15.7539,2237692.390661895,0
+NEM.US,D,19991102,000000,15.8439,16.4659,15.7539,16.4659,1992904.7291764724,0
+NEM.US,D,19991103,000000,16.6527,16.6527,16.1795,16.4215,1174008.0541593793,0
+NEM.US,D,19991104,000000,16.4215,16.4215,15.9842,16.3227,1929326.4047337896,0
+NEM.US,D,19991105,000000,16.1342,16.227,15.7056,15.7056,1366272.9180682553,0
+NEM.US,D,19991108,000000,15.6515,16.2724,15.5557,16.2724,2615029.5653302707,0
+NEM.US,D,19991109,000000,16.227,16.9912,16.0393,16.5153,3362509.2940975456,0
+NEM.US,D,19991110,000000,16.6527,17.7497,16.6082,17.5658,3484911.9113739925,0
+NEM.US,D,19991111,000000,17.4643,17.4643,16.7465,16.9912,1877954.1262225863,0
+NEM.US,D,19991112,000000,16.8026,17.2321,16.0847,16.7465,1461824.9219409826,0
+NEM.US,D,19991115,000000,16.8026,17.7497,16.7465,17.5658,1729486.515029749,0
+NEM.US,D,19991117,000000,17.3696,17.7041,16.6082,16.7465,1727173.0723811872,0
+NEM.US,D,19991118,000000,16.6527,17.085,16.6527,16.8026,594905.1883328441,0
+NEM.US,D,19991119,000000,16.7465,17.085,16.4215,16.6527,1222556.2373550443,0
+NEM.US,D,19991122,000000,16.6082,16.9409,16.227,16.227,1400183.7697607698,0
+NEM.US,D,19991123,000000,16.6527,17.7981,16.5617,17.7981,2280974.8558718674,0
+NEM.US,D,19991124,000000,18.0892,19.0904,17.8464,19.043,3095370.758193834,0
+NEM.US,D,19991126,000000,18.9435,19.1833,18.5633,19.043,1244262.076825675,0
+NEM.US,D,19991129,000000,17.5823,18.0659,17.0135,18.0146,3376773.456344301,0
+NEM.US,D,19991130,000000,17.9625,18.1104,17.7759,18.1104,1251715.124858135,0
+NEM.US,D,19991201,000000,17.9151,18.0146,17.5339,17.5339,1207784.5235710093,0
+NEM.US,D,19991202,000000,17.4876,17.4876,16.8181,17.3018,1415078.4950171052,0
+NEM.US,D,19991203,000000,17.059,17.3946,16.8181,16.911,1226022.2664885446,0
+NEM.US,D,19991206,000000,16.2482,16.6768,16.2482,16.5859,1168230.6497969124,0
+NEM.US,D,19991207,000000,16.7253,18.0146,16.7253,17.9625,2799465.1108207973,0
+NEM.US,D,19991208,000000,17.6829,18.0659,17.4876,17.6364,1262116.313388231,0
+NEM.US,D,19991209,000000,17.4876,17.4876,16.911,16.966,858706.9088345872,0
+NEM.US,D,19991210,000000,17.3018,17.3946,17.1054,17.1528,572297.9538712181,0
+NEM.US,D,19991213,000000,17.059,17.9625,17.059,17.9625,1254023.3989575058,0
+NEM.US,D,19991214,000000,17.8232,17.8687,17.0135,17.1528,999338.9993497528,0
+NEM.US,D,19991215,000000,17.1054,18.1104,16.966,17.6829,1644464.9134188113,0
+NEM.US,D,19991216,000000,17.7283,18.9202,17.6364,18.688,2103739.09950011,0
+NEM.US,D,19991217,000000,19.1147,19.255,18.5855,18.688,1899268.1896594514,0
+NEM.US,D,19991220,000000,18.7344,18.8255,18.1104,18.2024,740933.2442750618,0
+NEM.US,D,19991221,000000,17.7759,18.7344,17.6829,18.5409,1516025.4306070162,0
+NEM.US,D,19991222,000000,18.4936,18.4936,17.6829,17.7759,1286514.9670232122,0
+NEM.US,D,19991223,000000,18.0659,18.3542,17.9625,18.0659,740805.064253429,0
+NEM.US,D,19991227,000000,18.3542,19.0652,18.156,18.9202,1458747.567711855,0
+NEM.US,D,19991228,000000,19.1147,19.4513,18.8728,18.9667,1219089.1745116452,0
+NEM.US,D,19991229,000000,19.1147,19.4029,18.6339,18.9667,1124302.1159293826,0
+NEM.US,D,19991230,000000,18.9202,19.1147,18.5409,18.5409,1081797.0005280538,0
+NEM.US,D,19991231,000000,18.9202,18.9202,18.5409,18.7344,383498.08538584237,0
+NEM.US,D,20000103,000000,18.3542,19.014,18.156,18.3978,1164760.485823918,0
+NEM.US,D,20000104,000000,17.7759,18.0659,16.966,17.0135,2290993.5717567815,0
+NEM.US,D,20000105,000000,17.2021,17.7283,17.2021,17.2021,1515899.3180051204,0
+NEM.US,D,20000106,000000,16.8645,17.1054,16.7707,17.0135,2168467.943007933,0
+NEM.US,D,20000107,000000,17.2021,17.3462,16.2482,16.3905,1963492.5827595901,0
+NEM.US,D,20000110,000000,16.435,16.5859,16.2985,16.3421,1570613.5804675238,0
+NEM.US,D,20000111,000000,16.5298,17.3018,16.435,17.3018,2049154.050769097,0
+NEM.US,D,20000112,000000,16.966,17.059,16.6768,16.911,2819369.1940196403,0
+NEM.US,D,20000113,000000,16.911,16.911,16.2482,16.3421,5089301.961253247,0
+NEM.US,D,20000114,000000,16.3421,16.3905,15.6747,15.9164,4457797.2419032045,0
+NEM.US,D,20000118,000000,16.1022,16.911,16.0084,16.911,3964991.5756450794,0
+NEM.US,D,20000119,000000,16.911,16.966,16.4815,16.7253,2259400.2975524245,0
+NEM.US,D,20000120,000000,16.195,16.2482,15.8129,16.1022,2457317.48693177,0
+NEM.US,D,20000121,000000,16.0084,16.3421,15.9164,16.195,1745789.153104511,0
+NEM.US,D,20000124,000000,15.4772,15.8129,15.3834,15.6747,1592574.746271744,0
+NEM.US,D,20000125,000000,15.6747,15.6747,14.6231,14.8098,1904024.2886881675,0
+NEM.US,D,20000126,000000,15.246,15.246,14.8658,15.0042,1304622.4624994583,0
+NEM.US,D,20000127,000000,15.3834,16.3905,15.0951,16.3905,2252592.284467623,0
+NEM.US,D,20000128,000000,16.3905,16.5859,15.0951,15.3389,1866780.7564331382,0
+NEM.US,D,20000131,000000,15.4772,15.6747,15.3389,15.5799,1174522.8416655464,0
+NEM.US,D,20000201,000000,15.3834,15.3834,15.0042,15.1996,1189167.4091377866,0
+NEM.US,D,20000202,000000,15.5799,16.1497,15.5247,15.96,2138417.9976124824,0
+NEM.US,D,20000203,000000,15.9164,16.3421,15.5247,16.2482,2285473.5611475,0
+NEM.US,D,20000204,000000,17.1528,18.8255,17.0135,18.3542,6666722.521095775,0
+NEM.US,D,20000207,000000,19.4513,19.4513,17.3018,17.3946,6334209.073026683,0
+NEM.US,D,20000208,000000,17.3018,17.3018,16.8181,16.8181,1943963.7362370414,0
+NEM.US,D,20000209,000000,17.9151,18.6339,17.7283,18.2508,3288279.623340571,0
+NEM.US,D,20000210,000000,18.4936,19.2104,17.8687,18.8255,3343634.7859112397,0
+NEM.US,D,20000211,000000,18.4936,18.7344,18.0659,18.2992,1979417.9167383614,0
+NEM.US,D,20000214,000000,18.2508,18.2508,17.5823,17.7283,1873585.668388344,0
+NEM.US,D,20000215,000000,17.4411,18.4936,16.966,18.3542,2229986.083715846,0
+NEM.US,D,20000216,000000,18.688,18.8728,17.7283,18.5409,1765447.213358652,0
+NEM.US,D,20000217,000000,18.6339,18.7344,17.5823,17.6364,1455921.40497662,0
+NEM.US,D,20000218,000000,18.0659,18.8728,17.9151,18.7344,1887971.8083976018,0
+NEM.US,D,20000222,000000,18.5409,19.8315,18.2508,19.1601,2909657.547326271,0
+NEM.US,D,20000223,000000,18.7344,18.8255,17.7759,17.7759,2184395.344406502,0
+NEM.US,D,20000224,000000,17.8687,18.0146,17.4876,17.7283,2045943.3479689837,0
+NEM.US,D,20000225,000000,17.2021,17.2476,16.8645,17.059,1286514.9670232122,0
+NEM.US,D,20000228,000000,17.1528,17.6364,16.8645,16.911,1616848.321014627,0
+NEM.US,D,20000229,000000,17.1054,17.3462,16.7253,16.911,1259801.8370297702,0
+NEM.US,D,20000301,000000,16.8645,17.3018,16.8645,17.3018,875529.5029648286,0
+NEM.US,D,20000302,000000,16.8181,17.059,16.195,16.5298,1581529.5565038882,0
+NEM.US,D,20000303,000000,16.5056,16.9912,16.4138,16.5056,982517.4389293494,0
+NEM.US,D,20000306,000000,16.5056,17.0358,16.4572,16.8393,596185.9548393746,0
+NEM.US,D,20000307,000000,17.1286,19.043,17.1286,18.7112,3312166.590598879,0
+NEM.US,D,20000308,000000,18.1792,18.896,17.7497,17.8464,2325544.2898475616,0
+NEM.US,D,20000309,000000,17.9924,18.5187,17.947,18.3756,1427149.1249581045,0
+NEM.US,D,20000310,000000,17.9924,18.2276,17.6586,17.7981,1347135.847579573,0
+NEM.US,D,20000313,000000,18.0892,18.6184,17.9924,18.1309,1155647.2997694425,0
+NEM.US,D,20000314,000000,18.3756,18.6184,17.9924,18.6184,1165277.340749883,0
+NEM.US,D,20000315,000000,18.5633,18.7112,18.0892,18.2827,834559.4466935795,0
+NEM.US,D,20000316,000000,18.1792,18.1792,17.2234,17.4178,1832099.7909010693,0
+NEM.US,D,20000317,000000,17.5088,17.8464,17.085,17.4643,1804616.5470677696,0
+NEM.US,D,20000320,000000,17.5571,17.8464,17.4178,17.6113,1436272.648111164,0
+NEM.US,D,20000321,000000,17.6113,18.6184,17.5088,18.4704,2214963.1784377154,0
+NEM.US,D,20000322,000000,17.8939,18.0892,17.7981,17.8464,1676567.806580145,0
+NEM.US,D,20000323,000000,17.6113,17.7041,17.324,17.6113,1401848.0426223811,0
+NEM.US,D,20000324,000000,17.6113,18.2276,17.6113,17.8939,1202908.514199386,0
+NEM.US,D,20000327,000000,17.6586,17.7041,17.2234,17.3696,1542356.0879552765,0
+NEM.US,D,20000328,000000,17.4643,17.5088,17.2698,17.324,1389907.6601227717,0
+NEM.US,D,20000329,000000,17.324,17.947,16.8858,17.085,2364070.6560289194,0
+NEM.US,D,20000330,000000,17.085,17.4643,17.085,17.1286,1175550.3492583865,0
+NEM.US,D,20000331,000000,17.085,17.6586,17.085,17.1779,1379760.7642162652,0
+NEM.US,D,20000403,000000,17.1286,17.4178,16.9322,17.1779,1365888.378003478,0
+NEM.US,D,20000404,000000,17.0358,18.6184,16.8393,17.9924,3025503.3430120116,0
+NEM.US,D,20000405,000000,17.9924,18.1792,17.5088,18.0892,1406604.1416509962,0
+NEM.US,D,20000406,000000,17.8939,17.947,17.4643,17.6586,705227.8722796772,0
+NEM.US,D,20000407,000000,17.6586,17.9924,17.4178,17.7497,918554.5744217075,0
+NEM.US,D,20000410,000000,17.9924,18.0408,17.6113,17.6586,1254283.893840286,0
+NEM.US,D,20000411,000000,17.7981,18.1309,17.7497,17.8939,1197769.942525488,0
+NEM.US,D,20000412,000000,17.6113,18.0408,17.1286,17.1779,2285596.5726199015,0
+NEM.US,D,20000413,000000,17.2234,17.324,16.2647,16.3227,3042587.4657348106,0
+NEM.US,D,20000414,000000,16.9912,17.5571,16.9322,17.085,3404130.5875755027,0
+NEM.US,D,20000417,000000,17.3696,17.9924,17.0358,17.8939,2690291.9122293782,0
+NEM.US,D,20000418,000000,18.0408,18.0408,17.2234,17.9924,1775205.4343607863,0
+NEM.US,D,20000419,000000,17.7497,18.4704,17.7041,18.4202,1457722.1275387115,0
+NEM.US,D,20000420,000000,18.3756,18.896,18.1792,18.2276,1362807.9226446538,0
+NEM.US,D,20000424,000000,18.4202,18.7112,18.3311,18.4202,1008456.3202437428,0
+NEM.US,D,20000425,000000,18.3756,18.3756,17.4178,17.7497,1540940.939168064,0
+NEM.US,D,20000426,000000,17.5088,18.2827,17.4643,18.0892,1055721.6695131806,0
+NEM.US,D,20000427,000000,18.7557,18.7557,17.8464,18.3756,2141114.946616125,0
+NEM.US,D,20000428,000000,17.6113,17.947,17.5571,17.947,1396067.53713042,0
+NEM.US,D,20000501,000000,17.8464,17.947,17.5088,17.947,1378990.6503766098,0
+NEM.US,D,20000502,000000,18.1792,20.6722,18.1792,20.1894,4716843.89708609,0
+NEM.US,D,20000503,000000,19.3323,20.7651,19.1379,20.0975,4486948.893437307,0
+NEM.US,D,20000504,000000,20.2891,21.7218,20.141,21.2478,4533182.600274511,0
+NEM.US,D,20000505,000000,20.9614,21.0534,19.4735,20.2416,2845442.457614817,0
+NEM.US,D,20000508,000000,19.9563,20.4777,19.666,20.4303,1529766.5356687168,0
+NEM.US,D,20000509,000000,20.141,21.0534,19.9563,20.5784,2247072.2738582403,0
+NEM.US,D,20000510,000000,20.7186,21.2478,20.141,20.4303,1947052.4612745508,0
+NEM.US,D,20000511,000000,20.0501,20.0501,19.2318,19.9099,1478777.763512594,0
+NEM.US,D,20000512,000000,19.9099,20.1894,18.896,19.2318,2175017.5286297523,0
+NEM.US,D,20000515,000000,19.2318,20.0046,18.9966,19.3797,1926243.88195537,0
+NEM.US,D,20000516,000000,19.3323,19.8073,19.1379,19.3797,1377190.9615243163,0
+NEM.US,D,20000517,000000,19.1379,19.2318,18.4202,18.4202,1029138.7869611288,0
+NEM.US,D,20000518,000000,18.5187,18.896,18.3756,18.4202,1269433.9454300085,0
+NEM.US,D,20000519,000000,18.6184,19.4735,18.5633,18.896,1689538.7978021898,0
+NEM.US,D,20000522,000000,18.9966,20.1894,18.8487,19.043,2713539.0130893197,0
+NEM.US,D,20000523,000000,18.9512,19.666,18.8031,19.4735,1710860.0972080436,0
+NEM.US,D,20000524,000000,19.3323,19.8073,18.896,19.043,1792928.3897720529,0
+NEM.US,D,20000525,000000,19.1379,19.3323,18.6639,18.8487,1137537.7368734996,0
+NEM.US,D,20000526,000000,18.6639,19.2318,18.4704,18.6639,1159494.7678383267,0
+NEM.US,D,20000530,000000,18.7112,18.9512,18.4202,18.4202,1200853.4990138067,0
+NEM.US,D,20000531,000000,18.5187,18.6184,17.6113,17.6586,2026421.7374153223,0
+NEM.US,D,20000601,000000,17.7497,17.8939,17.5571,17.6113,1168230.6497969124,0
+NEM.US,D,20000602,000000,18.0892,18.7112,17.9924,18.0892,2601032.1002252847,0
+NEM.US,D,20000605,000000,18.5855,19.8866,18.0146,19.5529,3245638.0582387624,0
+NEM.US,D,20000606,000000,20.1198,20.3133,19.31,19.5529,2843130.048676053,0
+NEM.US,D,20000607,000000,19.0217,19.2104,18.4936,18.5855,2032972.35674704,0
+NEM.US,D,20000608,000000,18.3069,19.1147,18.3069,18.7344,1023358.2814690667,0
+NEM.US,D,20000609,000000,18.927,19.0217,18.2024,18.2508,827236.6461025404,0
+NEM.US,D,20000612,000000,18.3069,19.1147,18.3069,18.9734,1431904.190277023,0
+NEM.US,D,20000613,000000,19.7357,19.786,18.4461,18.5855,2236927.4453714304,0
+NEM.US,D,20000614,000000,18.7789,19.3575,18.5409,18.8255,1753115.054825176,0
+NEM.US,D,20000615,000000,18.4936,18.688,18.2508,18.5855,1413411.1210259995,0
+NEM.US,D,20000616,000000,18.4936,18.9734,18.3978,18.5633,1404034.3389591482,0
+NEM.US,D,20000619,000000,18.3069,18.3069,17.6278,17.6829,1443847.6739061265,0
+NEM.US,D,20000620,000000,17.8687,17.9625,17.3946,17.6829,1239379.8651951642,0
+NEM.US,D,20000621,000000,17.5339,17.7283,16.9573,17.2021,2240009.9681498497,0
+NEM.US,D,20000622,000000,17.3385,17.6046,16.7193,16.8181,1796650.778948839,0
+NEM.US,D,20000623,000000,16.7707,16.9573,16.0934,16.5298,1428305.846282436,0
+NEM.US,D,20000626,000000,16.5782,16.6227,16.195,16.2899,1155900.5586831328,0
+NEM.US,D,20000627,000000,16.2899,16.7193,15.9996,16.668,1644330.5311379267,0
+NEM.US,D,20000628,000000,16.8645,17.6278,16.6227,17.4488,2895016.0809836257,0
+NEM.US,D,20000629,000000,17.2941,17.3385,16.1497,16.2395,1901972.3746320824,0
+NEM.US,D,20000630,000000,16.2899,16.7707,16.1497,16.5782,1253511.712580833,0
+NEM.US,D,20000703,000000,16.6227,16.6227,16.3353,16.4815,237861.80547750162,0
+NEM.US,D,20000705,000000,16.0934,16.195,15.2393,15.2828,1564703.8612440717,0
+NEM.US,D,20000706,000000,15.6204,15.8129,15.3757,15.5247,1464526.0057840182,0
+NEM.US,D,20000707,000000,15.6204,15.7142,15.2393,15.2828,810283.8045309493,0
+NEM.US,D,20000710,000000,15.3757,15.6204,15.0864,15.3301,997672.6590684449,0
+NEM.US,D,20000711,000000,15.3301,15.9996,15.1909,15.9996,1351632.485435408,0
+NEM.US,D,20000712,000000,15.7142,15.7142,15.2393,15.3757,1475441.9818204837,0
+NEM.US,D,20000713,000000,15.4249,15.7142,15.2828,15.4249,874375.8827700826,0
+NEM.US,D,20000714,000000,15.3757,15.4772,14.7091,14.8571,1511402.6801491845,0
+NEM.US,D,20000717,000000,14.9481,15.0864,14.8011,14.9026,1476082.881928648,0
+NEM.US,D,20000718,000000,14.8571,15.2393,14.8011,14.9026,1138563.1770466433,0
+NEM.US,D,20000719,000000,14.7565,14.7565,14.4209,14.5138,1181328.787330651,0
+NEM.US,D,20000720,000000,14.5138,14.6143,13.796,13.9468,2443187.706965798,0
+NEM.US,D,20000721,000000,13.9468,14.0862,13.5531,13.6103,1636366.830438794,0
+NEM.US,D,20000724,000000,13.796,13.8423,13.4632,13.5077,2006643.7668184761,0
+NEM.US,D,20000725,000000,13.7505,13.796,13.323,13.3684,1297949.8654052382,0
+NEM.US,D,20000726,000000,13.5077,13.6103,13.323,13.5077,2247584.993944913,0
+NEM.US,D,20000727,000000,13.6557,13.796,13.3684,13.4632,1618262.4360921434,0
+NEM.US,D,20000728,000000,13.4632,13.8927,13.4632,13.8927,1549419.4273734647,0
+NEM.US,D,20000731,000000,13.8927,13.9468,13.5077,13.5531,1026308.4893865008,0
+NEM.US,D,20000801,000000,13.7021,13.796,13.4632,13.7505,900960.832741922,0
+NEM.US,D,20000802,000000,13.8423,14.0378,13.5077,13.9468,1233089.740746227,0
+NEM.US,D,20000803,000000,13.9468,13.9468,13.0307,13.0801,1797168.667584703,0
+NEM.US,D,20000804,000000,13.2213,13.4632,12.9892,13.3684,1066124.9254629733,0
+NEM.US,D,20000807,000000,13.4632,13.6557,13.3684,13.4632,582445.8834875833,0
+NEM.US,D,20000808,000000,13.4632,13.5531,13.2667,13.5531,533000.440140387,0
+NEM.US,D,20000809,000000,13.3684,13.5531,13.2667,13.3684,586943.5550533067,0
+NEM.US,D,20000810,000000,13.323,13.7505,13.323,13.6557,849332.1941874629,0
+NEM.US,D,20000811,000000,13.7021,14.4209,13.5531,14.3231,1762233.4094290447,0
+NEM.US,D,20000814,000000,14.3231,14.3231,13.8423,14.2787,951434.8173917765,0
+NEM.US,D,20000815,000000,14.2787,14.3735,13.9468,14.2787,1466711.268411089,0
+NEM.US,D,20000816,000000,14.4683,14.7091,14.2787,14.5138,2079333.209896039,0
+NEM.US,D,20000817,000000,14.567,14.567,14.1306,14.2322,933327.3219155908,0
+NEM.US,D,20000818,000000,13.9468,14.1306,13.8927,13.8927,1089629.4200760997,0
+NEM.US,D,20000821,000000,13.8927,13.9468,13.6557,13.7021,1139720.9320807725,0
+NEM.US,D,20000822,000000,13.6103,13.8927,13.4632,13.5531,1137404.3883026151,0
+NEM.US,D,20000823,000000,13.7505,13.8927,13.5077,13.6103,958881.6631650553,0
+NEM.US,D,20000824,000000,13.7505,14.0378,13.6557,13.7021,1693906.2219265334,0
+NEM.US,D,20000825,000000,13.796,13.9468,13.7505,13.796,939233.940009488,0
+NEM.US,D,20000828,000000,13.7505,13.8927,13.6103,13.6103,767646.3742685441,0
+NEM.US,D,20000829,000000,13.5531,13.7021,13.4158,13.4158,959271.3717792357,0
+NEM.US,D,20000830,000000,13.5077,13.5531,13.323,13.5531,726035.4178891006,0
+NEM.US,D,20000831,000000,13.796,14.567,13.796,14.2322,4319853.830712764,0
+NEM.US,D,20000901,000000,14.1306,14.3735,14.0378,14.3231,1036067.7440985338,0
+NEM.US,D,20000905,000000,14.2487,14.3474,14.1084,14.2487,1282534.1503834433,0
+NEM.US,D,20000906,000000,14.1558,14.9258,14.063,14.8794,1474799.0142925219,0
+NEM.US,D,20000907,000000,14.7779,14.8253,14.3009,14.4925,1832099.7909010693,0
+NEM.US,D,20000908,000000,14.3474,15.1677,14.2487,15.0196,2374993.8680341714,0
+NEM.US,D,20000911,000000,14.9723,15.0662,14.6868,15.0196,1760179.427953263,0
+NEM.US,D,20000912,000000,14.9258,15.2151,14.2487,14.3958,2133791.1123152575,0
+NEM.US,D,20000913,000000,14.3474,14.3958,14.0156,14.1084,1149864.7268576839,0
+NEM.US,D,20000914,000000,14.1558,14.1558,13.8685,13.916,703689.7120200123,0
+NEM.US,D,20000915,000000,13.8221,14.1084,13.6818,13.6818,2008568.5345627666,0
+NEM.US,D,20000918,000000,13.7718,13.916,13.5299,13.8221,1428434.0263040282,0
+NEM.US,D,20000919,000000,13.6818,13.7718,13.199,13.199,1857146.5806132033,0
+NEM.US,D,20000920,000000,13.2416,13.3945,12.7173,12.7628,2317327.3302346375,0
+NEM.US,D,20000921,000000,13.0046,13.1507,12.8131,13.1507,1494575.9511795703,0
+NEM.US,D,20000922,000000,13.439,13.5773,12.8614,12.9107,2073171.265468694,0
+NEM.US,D,20000925,000000,12.8614,13.0046,12.6689,12.7628,1183645.3311088083,0
+NEM.US,D,20000926,000000,12.9107,13.0046,12.5751,12.5751,1593215.6463799083,0
+NEM.US,D,20000927,000000,12.5751,13.6247,12.5751,13.5299,3794051.1122713485,0
+NEM.US,D,20000928,000000,13.3393,13.3393,12.9572,13.0482,2021667.7058063028,0
+NEM.US,D,20000929,000000,12.8131,13.2416,12.7173,13.0482,1672973.5974250524,0
+NEM.US,D,20001002,000000,12.9572,13.0046,12.5751,12.6689,1328384.3508656684,0
+NEM.US,D,20001003,000000,12.5751,12.6215,12.2394,12.3333,2261455.312738004,0
+NEM.US,D,20001004,000000,12.3333,12.6689,12.2394,12.3797,1260061.2982025505,0
+NEM.US,D,20001005,000000,12.1843,12.1843,11.6629,11.7113,1694548.1557444953,0
+NEM.US,D,20001006,000000,11.8515,12.0449,11.3272,11.3272,1340841.5882912427,0
+NEM.US,D,20001009,000000,11.5613,11.8031,11.4675,11.6629,1405193.1277031763,0
+NEM.US,D,20001010,000000,11.7558,12.1843,11.6629,11.9502,1682986.1110506747,0
+NEM.US,D,20001011,000000,12.0924,12.1843,10.7535,11.2265,1907106.811466587,0
+NEM.US,D,20001012,000000,11.4239,12.6689,11.2749,12.1843,6638722.422336612,0
+NEM.US,D,20001013,000000,12.0449,12.0924,11.2749,11.3765,3010350.190292593,0
+NEM.US,D,20001016,000000,11.1801,11.5613,11.0873,11.3272,1269177.5853867226,0
+NEM.US,D,20001017,000000,11.2265,11.2749,10.9875,11.0408,2107468.7246457837,0
+NEM.US,D,20001018,000000,11.3272,11.3765,10.5571,10.798,2678478.676041563,0
+NEM.US,D,20001019,000000,10.7535,10.9875,10.6045,10.7535,1458489.1402487715,0
+NEM.US,D,20001020,000000,10.7535,10.8937,10.6045,10.6975,1530282.356884783,0
+NEM.US,D,20001023,000000,10.6975,10.8464,10.649,10.7535,1420472.3930244911,0
+NEM.US,D,20001024,000000,10.649,10.798,10.2689,10.2689,2030147.227721704,0
+NEM.US,D,20001025,000000,9.98063,10.0764,9.78806,9.98063,2829899.596281228,0
+NEM.US,D,20001026,000000,9.93694,10.3627,9.83448,10.2234,2370880.7365334174,0
+NEM.US,D,20001027,000000,10.1227,10.5571,9.93694,10.5097,3775430.8967086314,0
+NEM.US,D,20001030,000000,10.5097,10.8937,10.3172,10.649,2270827.959965361,0
+NEM.US,D,20001031,000000,10.649,10.649,10.3172,10.4102,1804874.9745308533,0
+NEM.US,D,20001101,000000,10.4632,10.649,10.1769,10.3172,1984811.8147457473,0
+NEM.US,D,20001102,000000,10.4632,10.5097,10.1227,10.2234,1506910.177132743,0
+NEM.US,D,20001103,000000,10.1227,10.3172,10.0764,10.2689,1283436.5790841857,0
+NEM.US,D,20001106,000000,10.1769,10.6045,10.1769,10.5571,1761077.7218146122,0
+NEM.US,D,20001107,000000,10.649,10.6975,10.3627,10.6045,1921103.2428616744,0
+NEM.US,D,20001108,000000,10.6045,10.6045,10.2234,10.3627,1132398.131489703,0
+NEM.US,D,20001109,000000,10.2234,10.9392,10.2234,10.649,2560187.122846174,0
+NEM.US,D,20001110,000000,10.5571,10.649,10.1769,10.3172,1296021.9965314534,0
+NEM.US,D,20001113,000000,10.2689,10.6045,10.1769,10.1769,1638556.2279050555,0
+NEM.US,D,20001114,000000,10.1769,10.2689,10.0308,10.0764,845607.7375909701,0
+NEM.US,D,20001115,000000,10.1769,10.3627,9.93694,10.3627,1513070.0541403913,0
+NEM.US,D,20001116,000000,10.5571,10.6045,10.2234,10.5571,1166303.8146329257,0
+NEM.US,D,20001117,000000,10.5571,10.5571,10.1769,10.1769,1309634.9215713593,0
+NEM.US,D,20001120,000000,10.3172,10.4102,10.1769,10.2234,814399.0034514709,0
+NEM.US,D,20001121,000000,10.2234,10.9392,10.2234,10.8464,3180908.1810210403,0
+NEM.US,D,20001122,000000,11.0873,11.8031,10.9392,11.6629,3498136.161509728,0
+NEM.US,D,20001124,000000,11.4675,11.4675,11.1801,11.3765,753648.9091636185,0
+NEM.US,D,20001127,000000,11.6106,12.2394,11.4239,12.0449,3619250.7763106558,0
+NEM.US,D,20001128,000000,11.8031,12.3797,11.8031,12.3333,2536943.123115828,0
+NEM.US,D,20001129,000000,12.0449,12.1378,11.4675,11.7113,2226261.627119262,0
+NEM.US,D,20001130,000000,11.9976,12.1843,11.8031,11.9976,2306792.793133657,0
+NEM.US,D,20001201,000000,12.1843,12.5751,11.9502,12.4755,2061998.9293890437,0
+NEM.US,D,20001204,000000,12.6689,13.0046,12.6215,12.7628,1986862.6950920348,0
+NEM.US,D,20001205,000000,12.3081,12.4977,11.7325,11.8738,3056458.8182378,0
+NEM.US,D,20001206,000000,11.9646,13.024,11.7809,12.8846,3154064.8035862083,0
+NEM.US,D,20001207,000000,12.8372,13.1285,12.4977,12.933,2066233.0049425028,0
+NEM.US,D,20001208,000000,12.6931,13.024,12.4513,12.785,2024877.3748966183,0
+NEM.US,D,20001211,000000,12.5964,12.6439,12.1156,12.5432,1452581.488445117,0
+NEM.US,D,20001212,000000,12.6439,12.785,12.5432,12.785,1035167.3828175893,0
+NEM.US,D,20001213,000000,12.5964,12.6439,11.7325,12.0682,1734358.389561979,0
+NEM.US,D,20001214,000000,11.9646,12.4513,11.9646,12.1156,1932664.2538455965,0
+NEM.US,D,20001215,000000,11.9201,12.7387,11.9201,12.4513,2466050.2677607606,0
+NEM.US,D,20001218,000000,12.5964,12.785,12.4513,12.6931,1746049.6479872912,0
+NEM.US,D,20001219,000000,12.6439,12.8846,12.5432,12.8372,1088342.4513104795,0
+NEM.US,D,20001220,000000,13.3597,14.0378,13.2213,13.9932,3910796.2355283373,0
+NEM.US,D,20001221,000000,13.9932,13.9932,13.4158,13.6489,3009837.470206021,0
+NEM.US,D,20001222,000000,13.6025,13.6025,13.3597,13.6025,1343025.8172083134,0
+NEM.US,D,20001226,000000,13.7021,13.9468,13.6489,13.796,1355490.2906028763,0
+NEM.US,D,20001227,000000,13.6489,13.796,13.3597,13.6025,1344056.425930648,0
+NEM.US,D,20001228,000000,13.6025,13.6489,13.3151,13.5077,1151533.1345586882,0
+NEM.US,D,20001229,000000,13.4158,13.4632,13.0714,13.1285,1654478.4607543324,0
+NEM.US,D,20010102,000000,13.3151,13.9932,13.2213,13.796,3326171.291672854,0
+NEM.US,D,20010103,000000,13.7505,13.796,13.3597,13.4158,3162675.6066526957,0
+NEM.US,D,20010104,000000,13.4632,13.7021,13.0714,13.1759,1875894.9761975128,0
+NEM.US,D,20010105,000000,13.2213,13.5531,12.8846,12.9804,2283037.1070265365,0
+NEM.US,D,20010108,000000,12.9804,13.2213,12.8846,13.024,1369228.2945349813,0
+NEM.US,D,20010109,000000,12.785,12.8846,12.4029,12.785,2629285.4578981386,0
+NEM.US,D,20010110,000000,12.785,13.3151,12.6931,12.933,3858906.06838127,0
+NEM.US,D,20010111,000000,12.933,12.933,12.6931,12.7387,1519236.1334071294,0
+NEM.US,D,20010112,000000,12.6439,13.024,12.4029,12.9804,2199676.6771475133,0
+NEM.US,D,20010116,000000,12.9804,13.0714,12.6931,12.9804,1994054.2145318154,0
+NEM.US,D,20010117,000000,12.8372,12.8846,12.6931,12.6931,1827609.355304223,0
+NEM.US,D,20010118,000000,12.785,12.8846,12.6439,12.6931,1978641.6006396161,0
+NEM.US,D,20010119,000000,12.6931,12.8846,12.4513,12.5432,1712912.0112640276,0
+NEM.US,D,20010122,000000,12.5432,13.4632,12.5432,13.4632,5415777.510077296,0
+NEM.US,D,20010123,000000,13.2667,13.3151,12.8372,12.9804,3004697.864822224,0
+NEM.US,D,20010124,000000,12.7387,12.785,12.1156,12.3081,2914153.151472308,0
+NEM.US,D,20010125,000000,12.2568,12.4513,12.0218,12.1156,2679633.329946097,0
+NEM.US,D,20010126,000000,12.1601,12.2084,11.7809,12.1156,1585512.4405633535,0
+NEM.US,D,20010129,000000,12.1156,12.2316,11.54,11.6155,2545677.971364515,0
+NEM.US,D,20010130,000000,11.9046,12.1069,11.6948,11.9898,4164196.7674998427,0
+NEM.US,D,20010131,000000,11.9201,12.0449,11.8108,11.8824,1604906.9048052202,0
+NEM.US,D,20010201,000000,12.1069,12.2481,11.7635,12.0362,3243068.2555469144,0
+NEM.US,D,20010202,000000,11.9201,12.0769,11.7635,11.8738,2195953.2542608287,0
+NEM.US,D,20010205,000000,11.8438,11.8438,11.6232,11.7113,1484430.0889829623,0
+NEM.US,D,20010206,000000,11.5467,11.6155,11.1801,11.5032,2314112.492595131,0
+NEM.US,D,20010207,000000,11.4239,11.6155,11.1182,11.6029,2095387.7576063012,0
+NEM.US,D,20010208,000000,11.54,11.6155,11.0108,11.0186,2252592.284467623,0
+NEM.US,D,20010209,000000,11.0786,11.4606,11.033,11.1115,2172316.4447867167,0
+NEM.US,D,20010212,000000,11.2662,11.4945,11.1665,11.1946,1544799.7780452284,0
+NEM.US,D,20010213,000000,11.2265,11.4606,11.1115,11.1182,1340841.5882912427,0
+NEM.US,D,20010214,000000,11.127,11.1801,10.77,10.8387,1768529.7361370716,0
+NEM.US,D,20010215,000000,10.887,11.0786,10.7844,10.8695,1877314.2598242196,0
+NEM.US,D,20010216,000000,11.4239,11.7635,11.242,11.5613,4857345.740159896,0
+NEM.US,D,20010220,000000,11.6871,11.6871,11.2836,11.392,1893237.5263832943,0
+NEM.US,D,20010221,000000,11.8438,11.8438,11.3146,11.5467,2858160.1899229693,0
+NEM.US,D,20010222,000000,11.54,11.834,11.4675,11.8108,3141993.13993531,0
+NEM.US,D,20010223,000000,11.7635,12.5306,11.7635,12.2791,5928995.8447814435,0
+NEM.US,D,20010226,000000,12.4977,13.1826,12.3854,13.1285,4803534.940108033,0
+NEM.US,D,20010227,000000,13.2667,13.5377,12.9495,13.2077,4943141.590449983,0
+NEM.US,D,20010228,000000,13.1285,13.1285,12.6147,12.964,2966169.431221271,0
+NEM.US,D,20010301,000000,12.9495,13.1584,12.8082,12.9892,2260039.1302408925,0
+NEM.US,D,20010302,000000,12.7173,13.0482,12.6284,12.7927,1883220.8779181775,0
+NEM.US,D,20010305,000000,12.785,13.1759,12.6439,13.0877,1651138.5442227281,0
+NEM.US,D,20010306,000000,12.9107,12.9418,12.6834,12.8537,1513331.5827328681,0
+NEM.US,D,20010307,000000,12.8759,13.1672,12.7241,13.0307,1408143.3356206105,0
+NEM.US,D,20010308,000000,13.0877,14.5805,13.0569,14.5195,6287836.849069302,0
+NEM.US,D,20010309,000000,14.7159,14.8253,13.7883,13.8608,6486013.499621428,0
+NEM.US,D,20010312,000000,13.9855,14.388,13.8685,13.8685,4606516.044589935,0
+NEM.US,D,20010313,000000,13.4245,13.673,13.258,13.5299,3043743.1533492436,0
+NEM.US,D,20010314,000000,13.5531,13.6818,13.1826,13.4864,3004441.5047789384,0
+NEM.US,D,20010315,000000,13.2899,13.2899,12.7173,12.8759,3813568.587985617,0
+NEM.US,D,20010316,000000,12.8846,12.9418,12.2859,12.3642,2912224.2488886244,0
+NEM.US,D,20010319,000000,12.3729,12.8672,12.3729,12.7086,2728310.7268732535,0
+NEM.US,D,20010320,000000,12.7173,13.2416,12.6931,12.9253,2238209.24558786,0
+NEM.US,D,20010321,000000,12.933,13.2145,12.9021,13.0877,2586774.14023772,0
+NEM.US,D,20010322,000000,13.0569,13.1759,12.9572,13.1342,2467722.810301259,0
+NEM.US,D,20010323,000000,13.1342,13.1759,12.6284,12.7173,1587051.6345328665,0
+NEM.US,D,20010326,000000,12.6439,12.7628,12.4822,12.7241,1075886.2475947028,0
+NEM.US,D,20010327,000000,12.7541,12.7541,12.1843,12.3642,1891441.972370495,0
+NEM.US,D,20010328,000000,12.2568,12.3941,11.9502,12.2926,1486229.7778351547,0
+NEM.US,D,20010329,000000,12.2926,12.3941,12.0218,12.2084,1078452.9491570564,0
+NEM.US,D,20010330,000000,12.2084,12.4281,11.7722,12.4193,1665010.9304356163,0
+NEM.US,D,20010402,000000,12.3255,12.3255,11.6793,11.8515,2053520.4411836425,0
+NEM.US,D,20010403,000000,12.0449,12.8672,11.9898,12.6834,2987617.876938919,0
+NEM.US,D,20010404,000000,13.2484,13.377,13.0569,13.2145,4013536.65771125,0
+NEM.US,D,20010405,000000,13.0569,13.2077,12.8672,13.2077,1523733.804972863,0
+NEM.US,D,20010406,000000,13.1129,13.5851,13.0801,13.2145,2222411.0579208834,0
+NEM.US,D,20010409,000000,13.2145,13.4796,13.1052,13.258,1073190.3323009594,0
+NEM.US,D,20010410,000000,13.1584,13.377,12.8672,13.0801,2703653.6457752897,0
+NEM.US,D,20010411,000000,12.7241,13.0394,12.5151,12.5239,3255792.190114258,0
+NEM.US,D,20010412,000000,12.7086,12.9021,12.5684,12.7541,1572281.9881686294,0
+NEM.US,D,20010416,000000,12.9418,13.2213,12.9418,13.2213,1900426.9784034793,0
+NEM.US,D,20010417,000000,12.9185,13.0714,12.6439,12.9107,1586668.128177887,0
+NEM.US,D,20010418,000000,12.7173,13.2822,12.4977,13.2484,3027301.9981543054,0
+NEM.US,D,20010419,000000,13.2899,13.4796,13.024,13.2213,2403375.4057286177,0
+NEM.US,D,20010420,000000,13.0975,13.1759,12.8004,12.933,2297157.583603823,0
+NEM.US,D,20010423,000000,12.8759,12.933,12.6602,12.9253,1006532.5862093008,0
+NEM.US,D,20010424,000000,12.8672,13.2484,12.8672,13.2145,1890542.6447993484,0
+NEM.US,D,20010425,000000,13.2822,13.2822,13.0114,13.1129,1417007.39760089,0
+NEM.US,D,20010426,000000,13.199,14.093,13.1342,14.0552,3115019.51505929,0
+NEM.US,D,20010427,000000,14.0862,14.3231,13.8423,14.1703,3085097.7496853303,0
+NEM.US,D,20010430,000000,14.1016,14.1635,13.8278,14.0465,1525274.0326521741,0
+NEM.US,D,20010501,000000,14.0465,14.655,13.8752,14.6473,2211362.7670235336,0
+NEM.US,D,20010502,000000,14.5195,14.7091,14.2573,14.4983,2268520.7195758885,0
+NEM.US,D,20010503,000000,14.6781,14.7866,14.0707,14.2322,1689154.2577372105,0
+NEM.US,D,20010504,000000,14.2322,14.5341,13.969,14.0793,1276753.6448914825,0
+NEM.US,D,20010507,000000,13.9932,14.6308,13.9932,14.2265,1806669.4948337534,0
+NEM.US,D,20010508,000000,14.2573,14.5969,14.179,14.4683,1318370.8035301473,0
+NEM.US,D,20010509,000000,15.0119,16.5859,14.9346,15.9764,9206356.390956154,0
+NEM.US,D,20010510,000000,15.9919,16.6527,15.5324,16.4215,6682259.180170173,0
+NEM.US,D,20010511,000000,16.2192,16.4495,15.8216,16.1642,2749115.1713531422,0
+NEM.US,D,20010514,000000,16.0229,16.2985,15.8507,16.1205,2032583.6818426673,0
+NEM.US,D,20010515,000000,16.1022,16.5298,15.8845,16.0307,2520245.6078776037,0
+NEM.US,D,20010516,000000,16.5705,17.6442,16.4892,17.4933,7577444.675969416,0
+NEM.US,D,20010517,000000,17.6829,17.947,17.2234,17.7206,5305321.477559548,0
+NEM.US,D,20010518,000000,17.9151,18.9589,17.7283,18.4936,7873222.143320759,0
+NEM.US,D,20010521,000000,18.6474,18.688,18.2334,18.5322,7033910.732437847,0
+NEM.US,D,20010522,000000,18.1695,18.1695,17.2863,17.3385,5659415.6862073755,0
+NEM.US,D,20010523,000000,17.1054,17.2476,16.7397,17.1615,3743701.1728037945,0
+NEM.US,D,20010524,000000,17.6046,17.9016,16.4495,16.523,4640943.751208314,0
+NEM.US,D,20010525,000000,16.4138,17.1054,16.3575,16.9245,3285584.741756625,0
+NEM.US,D,20010529,000000,16.6623,16.7253,16.0606,16.6449,2734983.323967474,0
+NEM.US,D,20010530,000000,16.256,16.5617,15.7685,15.96,4440711.05176071,0
+NEM.US,D,20010531,000000,15.9687,16.1709,15.6049,15.7917,2391168.3260873407,0
+NEM.US,D,20010601,000000,15.7839,16.1497,15.6572,16.0461,3493772.8722246764,0
+NEM.US,D,20010604,000000,16.1883,16.4495,15.7917,16.1497,1830302.1694684725,0
+NEM.US,D,20010605,000000,16.3421,16.6449,16.1709,16.4282,2184395.344406502,0
+NEM.US,D,20010606,000000,16.6227,16.6227,15.723,15.8216,2146506.7772038146,0
+NEM.US,D,20010607,000000,15.8216,15.9842,15.6515,15.8216,1026698.1980006712,0
+NEM.US,D,20010608,000000,15.8216,16.8026,15.8216,16.5298,2525002.7406162187,0
+NEM.US,D,20010611,000000,16.3982,16.4215,16.0161,16.1264,2114656.109246272,0
+NEM.US,D,20010612,000000,16.5859,16.8742,16.435,16.6855,2807426.7441003346,0
+NEM.US,D,20010613,000000,16.9322,17.0425,16.523,16.8645,2597561.9362524925,0
+NEM.US,D,20010614,000000,16.8742,17.8609,16.6372,17.4933,3926849.7495285994,0
+NEM.US,D,20010615,000000,17.4933,17.4933,16.6942,16.8858,2776344.122562852,0
+NEM.US,D,20010618,000000,16.8393,17.1953,16.4737,16.5945,2165773.061423987,0
+NEM.US,D,20010619,000000,16.5945,16.9322,16.554,16.6768,1307321.4789227974,0
+NEM.US,D,20010620,000000,16.4815,16.5365,16.0084,16.0307,1980957.1107078744,0
+NEM.US,D,20010621,000000,16.1883,16.1883,15.5799,15.7839,2425983.673900092,0
+NEM.US,D,20010622,000000,15.8216,16.0847,15.6659,15.7539,2267235.818229965,0
+NEM.US,D,20010625,000000,16.2009,16.315,15.4318,15.5101,2991983.2336435663,0
+NEM.US,D,20010626,000000,15.5479,15.9996,15.3389,15.5634,4230850.378752159,0
+NEM.US,D,20010627,000000,15.5799,15.6127,14.8658,14.8658,2935598.4960604617,0
+NEM.US,D,20010628,000000,15.0497,15.0497,14.4683,14.4983,2929820.057988096,0
+NEM.US,D,20010629,000000,14.6231,14.772,14.3561,14.3561,2801775.4523398653,0
+NEM.US,D,20010702,000000,14.2874,14.3395,14.0793,14.1703,2609762.8136346797,0
+NEM.US,D,20010703,000000,14.1703,14.4847,14.1239,14.3958,1495477.3461704135,0
+NEM.US,D,20010705,000000,14.271,14.3474,13.8685,14.093,2180670.8878099183,0
+NEM.US,D,20010706,000000,14.093,14.241,13.8927,14.0793,1657562.0172426507,0
+NEM.US,D,20010709,000000,14.0793,14.2641,13.9468,14.1383,1419440.7505922578,0
+NEM.US,D,20010710,000000,14.1471,14.5341,14.0793,14.5041,2508816.911754667,0
+NEM.US,D,20010711,000000,14.8949,15.3051,14.093,14.8872,3065062.385335299,0
+NEM.US,D,20010712,000000,14.5728,14.9578,14.477,14.8175,1765447.213358652,0
+NEM.US,D,20010713,000000,14.7779,14.7866,14.5427,14.5506,1090912.2540023273,0
+NEM.US,D,20010716,000000,14.5593,14.6308,14.1239,14.271,1859203.6632184791,0
+NEM.US,D,20010717,000000,14.271,14.5041,14.1955,14.3474,1350607.0452623656,0
+NEM.US,D,20010718,000000,14.3647,15.3921,14.3647,15.2596,4344129.472875445,0
+NEM.US,D,20010719,000000,15.3921,15.4182,14.9878,15.2393,1948718.8015558587,0
+NEM.US,D,20010720,000000,15.4318,15.5799,15.2741,15.4096,2937142.8585791662,0
+NEM.US,D,20010723,000000,15.3051,15.3834,15.0593,15.1996,1361010.3012122593,0
+NEM.US,D,20010724,000000,15.2306,15.93,15.1203,15.93,3033725.471174228,0
+NEM.US,D,20010725,000000,15.7056,15.8932,15.3999,15.4627,2489421.413803003,0
+NEM.US,D,20010726,000000,15.1996,15.246,14.4683,14.6636,2873055.948889305,0
+NEM.US,D,20010727,000000,14.6714,15.0951,14.5041,14.9955,1732568.004098472,0
+NEM.US,D,20010730,000000,14.9211,14.9211,14.3561,14.4353,1205088.6082771646,0
+NEM.US,D,20010731,000000,14.4683,14.8872,14.3958,14.4286,1466711.268411089,0
+NEM.US,D,20010801,000000,14.5593,14.7779,14.5138,14.5506,1115828.7962731724,0
+NEM.US,D,20010802,000000,14.5728,14.5728,14.1635,14.5263,1447187.590437731,0
+NEM.US,D,20010803,000000,14.2874,14.5041,14.2573,14.4847,1554947.707661634,0
+NEM.US,D,20010806,000000,14.2874,14.7246,14.1635,14.5892,1119554.2865794525,0
+NEM.US,D,20010807,000000,14.5969,14.5969,14.3154,14.3735,1521808.0035186738,0
+NEM.US,D,20010808,000000,14.2941,14.9481,14.2787,14.772,1949364.8702134162,0
+NEM.US,D,20010809,000000,15.0497,15.9378,14.9878,15.8216,5045890.282311683,0
+NEM.US,D,20010810,000000,16.0084,16.0084,15.2741,15.4686,2722658.401402986,0
+NEM.US,D,20010813,000000,15.5479,16.195,15.3554,16.1642,2455256.2694868986,0
+NEM.US,D,20010814,000000,15.8216,15.8932,15.4859,15.7752,2367283.426248628,0
+NEM.US,D,20010815,000000,15.9687,16.3905,15.7917,16.2482,2615285.9253735566,0
+NEM.US,D,20010816,000000,16.435,16.554,15.9764,16.315,3336309.9179004733,0
+NEM.US,D,20010817,000000,16.668,16.9912,16.3421,16.5782,3958575.3385941447,0
+NEM.US,D,20010820,000000,16.1795,16.3575,15.93,16.2899,1884244.2506716247,0
+NEM.US,D,20010821,000000,16.5056,16.554,15.9764,16.3227,2589214.7291981783,0
+NEM.US,D,20010822,000000,16.3982,16.668,16.2482,16.435,1567273.6639360206,0
+NEM.US,D,20010823,000000,16.3575,16.7029,16.3353,16.5365,1565986.695170299,0
+NEM.US,D,20010824,000000,16.315,16.8181,16.2106,16.7465,2197364.268208749,0
+NEM.US,D,20010827,000000,16.6082,16.8248,16.3905,16.5859,1248248.0620147358,0
+NEM.US,D,20010828,000000,16.3421,16.3827,15.902,16.1497,2509585.991884525,0
+NEM.US,D,20010829,000000,16.2009,16.3982,16.0229,16.1564,1571894.3469741559,0
+NEM.US,D,20010830,000000,16.077,16.2985,15.9087,16.0934,1368587.394426817,0
+NEM.US,D,20010831,000000,16.1264,16.1709,15.9252,15.9996,806432.201622672,0
+NEM.US,D,20010904,000000,15.8845,15.96,15.6281,15.6834,1612996.718106451,0
+NEM.US,D,20010905,000000,15.6747,16.0084,15.5557,15.9764,1242334.2079518905,0
+NEM.US,D,20010906,000000,15.9252,16.0229,15.5962,15.6204,1252865.6439233767,0
+NEM.US,D,20010907,000000,15.7384,16.1205,15.7384,16.0606,2603346.5765838465,0
+NEM.US,D,20010910,000000,15.8042,16.3905,15.8042,16.3421,2273141.4026140235,0
+NEM.US,D,20010917,000000,17.7759,18.1309,16.6942,17.2166,6353980.84136444,0
+NEM.US,D,20010918,000000,17.2108,17.3782,16.4659,17.2621,3547070.9521900695,0
+NEM.US,D,20010919,000000,17.3618,17.9016,17.1218,17.6191,5215680.226620273,0
+NEM.US,D,20010920,000000,17.5416,18.4704,17.3096,18.4704,5188961.928077538,0
+NEM.US,D,20010921,000000,18.7789,19.1601,17.1528,17.2108,8322992.401023514,0
+NEM.US,D,20010924,000000,16.7707,16.9409,16.315,16.6942,3282756.5116017945,0
+NEM.US,D,20010925,000000,16.9981,17.1373,16.4282,16.9573,2637506.552350456,0
+NEM.US,D,20010926,000000,17.0358,18.3146,17.0067,18.0573,3973855.6376253585,0
+NEM.US,D,20010927,000000,17.7371,18.4617,17.5658,18.274,3434310.780412445,0
+NEM.US,D,20010928,000000,18.2334,18.5777,17.947,18.2334,2051464.3922881645,0
+NEM.US,D,20011001,000000,18.0408,19.3168,17.8609,19.1833,3595236.662740553,0
+NEM.US,D,20011002,000000,19.1601,19.4987,18.5322,18.9734,4045007.954153104,0
+NEM.US,D,20011003,000000,19.014,19.1533,17.6442,17.8386,3564411.4349561543,0
+NEM.US,D,20011004,000000,17.9712,18.2188,17.6191,17.8232,3343634.7859112397,0
+NEM.US,D,20011005,000000,18.0146,18.5564,17.8939,18.5487,2623253.7609121837,0
+NEM.US,D,20011008,000000,18.5487,18.896,18.156,18.3456,3091904.7290603337,0
+NEM.US,D,20011009,000000,18.156,18.2904,17.6191,17.6771,1862413.3323086936,0
+NEM.US,D,20011010,000000,17.6586,17.7759,16.7707,16.848,4029726.621412093,0
+NEM.US,D,20011011,000000,16.497,16.5859,15.8042,16.3827,6113683.615475762,0
+NEM.US,D,20011012,000000,16.6227,17.5339,16.4138,17.0753,4462669.116435233,0
+NEM.US,D,20011015,000000,17.0213,17.3869,16.7253,16.7397,1904542.1773240312,0
+NEM.US,D,20011016,000000,16.4495,17.0502,16.3827,16.9322,2336332.085862334,0
+NEM.US,D,20011017,000000,16.8113,17.7283,16.6159,17.6829,3537184.5511662415,0
+NEM.US,D,20011018,000000,17.3163,17.502,17.0135,17.1779,2997634.525404036,0
+NEM.US,D,20011019,000000,17.0918,17.3696,16.8181,16.9322,2299471.026252385,0
+NEM.US,D,20011022,000000,16.497,16.6449,16.256,16.2985,2793813.819060328,0
+NEM.US,D,20011023,000000,16.1883,16.7193,16.1709,16.3353,2639688.713847931,0
+NEM.US,D,20011024,000000,16.4437,16.7465,16.3227,16.4138,2266849.2107453896,0
+NEM.US,D,20011025,000000,16.6159,17.145,16.3827,16.7029,2984277.960407315,0
+NEM.US,D,20011026,000000,16.8945,16.8945,16.315,16.4495,2172194.4670241126,0
+NEM.US,D,20011029,000000,16.6159,16.9912,16.5859,16.7397,1830302.1694684725,0
+NEM.US,D,20011030,000000,17.1866,17.9016,16.9981,17.7922,4658151.9191134125,0
+NEM.US,D,20011031,000000,17.8609,18.0892,17.5088,17.9315,3430967.7627512445,0
+NEM.US,D,20011101,000000,18.1018,18.1472,17.6829,18.1104,1542736.4931807616,0
+NEM.US,D,20011102,000000,17.9924,18.5014,17.9016,18.4375,1887071.4471166572,0
+NEM.US,D,20011105,000000,18.156,18.3824,17.8609,18.3224,1808210.7562229633,0
+NEM.US,D,20011106,000000,18.1695,18.5409,18.156,18.3146,1388494.5787552556,0
+NEM.US,D,20011107,000000,18.3542,18.6639,18.3542,18.4288,2115422.0882465346,0
+NEM.US,D,20011108,000000,18.4288,18.6639,17.4643,17.5978,2682714.819014719,0
+NEM.US,D,20011109,000000,17.6964,18.0824,17.4933,17.9992,1582812.3904302167,0
+NEM.US,D,20011112,000000,18.0824,18.7344,17.8541,18.0079,2608353.8671065564,0
+NEM.US,D,20011113,000000,17.6191,17.7497,17.1528,17.1953,2859056.4163646214,0
+NEM.US,D,20011114,000000,15.456,15.9687,15.456,15.6881,22495360.179193806,0
+NEM.US,D,20011115,000000,15.6747,15.6881,15.2684,15.5962,9048391.053643761,0
+NEM.US,D,20011116,000000,15.6127,15.6127,14.7304,15.2983,7716923.146289877,0
+NEM.US,D,20011119,000000,15.1822,15.2228,14.7246,14.8872,4112946.4667512435,0
+NEM.US,D,20011120,000000,14.9481,15.2529,14.8794,14.9481,3894486.3614845867,0
+NEM.US,D,20011121,000000,14.9481,15.1822,14.655,14.655,4159187.4095575376,0
+NEM.US,D,20011123,000000,14.8011,14.9211,14.6636,14.8727,1383866.6597481319,0
+NEM.US,D,20011126,000000,14.8794,14.9123,14.5263,14.7246,1575106.0834840664,0
+NEM.US,D,20011127,000000,14.7779,15.041,14.772,15.041,4871476.553835666,0
+NEM.US,D,20011128,000000,15.041,15.3757,15.041,15.2228,4614096.238934088,0
+NEM.US,D,20011129,000000,15.2596,15.4096,15.0796,15.0796,4567222.665698517,0
+NEM.US,D,20011130,000000,15.2228,15.4318,15.0796,15.1996,3140192.4173733196,0
+NEM.US,D,20011203,000000,15.2983,15.7752,15.2983,15.6049,4561950.745453735,0
+NEM.US,D,20011204,000000,15.6204,15.6281,15.2684,15.2741,2902077.352982118,0
+NEM.US,D,20011205,000000,15.3689,15.3689,14.9801,15.2896,3919531.0837770244,0
+NEM.US,D,20011206,000000,15.3554,15.6969,15.3301,15.6969,4829734.316305004,0
+NEM.US,D,20011207,000000,15.5034,15.723,15.3301,15.4947,3631455.7885323367,0
+NEM.US,D,20011210,000000,14.7091,14.8571,14.5805,14.7643,8439738.557990199,0
+NEM.US,D,20011211,000000,14.7468,14.7468,14.5728,14.6308,3934300.7301413626,0
+NEM.US,D,20011212,000000,14.6308,14.9258,14.5506,14.9258,5721322.501819558,0
+NEM.US,D,20011213,000000,14.8658,14.9578,14.5805,14.7304,3392053.7553755147,0
+NEM.US,D,20011214,000000,14.7304,15.2596,14.7304,15.2596,5164688.353334554,0
+NEM.US,D,20011217,000000,15.246,15.246,15.0196,15.1367,2315140.0001879716,0
+NEM.US,D,20011218,000000,15.2306,15.5479,15.128,15.5479,3820377.634780216,0
+NEM.US,D,20011219,000000,15.4627,15.4627,14.8872,14.8949,3476304.209436999,0
+NEM.US,D,20011220,000000,14.8098,15.16,14.8098,15.0951,1932404.7926728162,0
+NEM.US,D,20011221,000000,15.1038,15.3147,15.0119,15.0719,4487462.647233778,0
+NEM.US,D,20011224,000000,14.8949,15.246,14.8406,15.2393,565110.56927077,0
+NEM.US,D,20011226,000000,15.041,15.1677,14.8949,14.9878,1406855.333145091,0
+NEM.US,D,20011227,000000,15.0864,15.16,14.7933,14.8872,2932005.320615066,0
+NEM.US,D,20011228,000000,14.8658,14.9656,14.6231,14.6714,4261545.359095167,0
+NEM.US,D,20011231,000000,14.5195,14.9211,14.5195,14.7933,3804455.40193104,0
+NEM.US,D,20020102,000000,14.7091,14.8949,14.5728,14.7779,2421355.7548930696,0
+NEM.US,D,20020103,000000,14.6308,14.7779,14.4847,14.7159,7177109.5245154975,0
+NEM.US,D,20020104,000000,14.6714,14.6714,14.5138,14.567,3866097.5878211516,0
+NEM.US,D,20020107,000000,14.5506,14.7643,14.5195,14.655,8118530.794571641,0
+NEM.US,D,20020108,000000,14.6308,14.6308,14.3309,14.477,7576155.639784099,0
+NEM.US,D,20020109,000000,14.6473,15.1996,14.6143,15.0196,15547631.904530317,0
+NEM.US,D,20020110,000000,15.3999,15.456,15.1367,15.2529,10655988.705194041,0
+NEM.US,D,20020111,000000,15.2529,15.5721,15.128,15.2393,10030900.222894426,0
+NEM.US,D,20020114,000000,15.2393,15.6359,15.2084,15.4404,8445006.343395587,0
+NEM.US,D,20020115,000000,15.4686,16.0606,15.3689,15.9445,8984174.930222511,0
+NEM.US,D,20020116,000000,16.1709,16.6372,16.1409,16.3227,10920172.898340419,0
+NEM.US,D,20020117,000000,16.2482,16.2482,15.9164,15.9842,3752692.3810957675,0
+NEM.US,D,20020118,000000,15.9087,15.9164,15.5169,15.6359,18532676.87764749,0
+NEM.US,D,20020122,000000,15.6515,15.8932,15.5962,15.8129,12837297.391981922,0
+NEM.US,D,20020123,000000,15.7384,15.9378,15.3224,15.4318,6425776.125420148,0
+NEM.US,D,20020124,000000,15.4772,15.5557,15.3757,15.456,3479001.1584407426,0
+NEM.US,D,20020125,000000,15.5247,16.2395,15.5101,16.1795,6676227.48318432,0
+NEM.US,D,20020128,000000,16.2395,16.5453,15.96,16.1564,4414898.283048212,0
+NEM.US,D,20020129,000000,16.0229,17.0067,16.0229,16.6623,7463649.760629963,0
+NEM.US,D,20020130,000000,16.9825,17.0986,16.4437,16.4737,5295565.32397711,0
+NEM.US,D,20020131,000000,16.6023,17.0067,16.5782,16.9033,5275912.432272261,0
+NEM.US,D,20020201,000000,17.028,18.0737,17.028,17.651,9765946.949617581,0
+NEM.US,D,20020204,000000,18.1879,18.6184,18.1472,18.5014,8157318.689345374,0
+NEM.US,D,20020205,000000,18.7344,19.4987,18.3824,19.4029,15511538.891339822,0
+NEM.US,D,20020206,000000,19.7357,20.0501,18.7645,18.8031,15233861.683496851,0
+NEM.US,D,20020207,000000,18.9047,18.9047,18.453,18.6793,10862506.360540785,0
+NEM.US,D,20020208,000000,18.9202,19.698,18.8815,19.3498,12124107.886422545,0
+NEM.US,D,20020211,000000,18.3456,18.7257,17.9924,18.1946,10182328.37910308,0
+NEM.US,D,20020212,000000,17.9924,18.6639,17.9924,18.5564,7068073.809334254,0
+NEM.US,D,20020213,000000,18.2662,18.865,18.1104,18.5245,5183827.491242932,0
+NEM.US,D,20020214,000000,18.5777,19.28,18.5014,19.0817,6440804.199247467,0
+NEM.US,D,20020215,000000,19.3884,19.5761,18.5777,18.8255,8418423.460843535,0
+NEM.US,D,20020219,000000,18.749,19.0992,18.0408,18.3978,39527808.78019106,0
+NEM.US,D,20020220,000000,18.1879,18.3069,17.9073,17.9151,11492476.020760806,0
+NEM.US,D,20020221,000000,18.0321,18.5564,17.9393,18.4288,8584874.522330219,0
+NEM.US,D,20020222,000000,18.5777,18.7344,18.2662,18.4617,5197827.023767616,0
+NEM.US,D,20020225,000000,18.3146,18.3891,17.9992,18.1018,3425319.572120371,0
+NEM.US,D,20020226,000000,18.2276,19.1215,18.2111,19.043,6903680.864162645,0
+NEM.US,D,20020227,000000,19.043,19.043,18.4288,18.5932,6517735.987557276,0
+NEM.US,D,20020228,000000,18.5932,18.7964,18.3978,18.6716,6891096.480425277,0
+NEM.US,D,20020301,000000,18.6184,18.9589,18.4046,18.9512,6452105.749058609,0
+NEM.US,D,20020304,000000,18.8409,19.28,18.6097,18.9821,5661600.948834345,0
+NEM.US,D,20020305,000000,18.9821,19.3575,18.7877,19.0217,6895973.523506799,0
+NEM.US,D,20020306,000000,18.865,19.7444,18.7964,19.6515,5346040.342336763,0
+NEM.US,D,20020307,000000,19.4115,19.4185,18.6339,18.7413,8559828.766327882,0
+NEM.US,D,20020308,000000,18.5633,18.5633,17.4333,17.8232,10925957.538671875,0
+NEM.US,D,20020311,000000,18.1472,18.5777,18.0737,18.2904,4453295.435497977,0
+NEM.US,D,20020312,000000,18.7645,18.8487,18.5245,18.7557,3374071.338791366,0
+NEM.US,D,20020313,000000,18.7645,18.9357,18.2188,18.2508,4003010.3902890556,0
+NEM.US,D,20020314,000000,18.2188,18.4461,17.9789,18.3611,3216741.7330380473,0
+NEM.US,D,20020315,000000,18.7112,18.7112,18.0573,18.2111,3309466.540465641,0
+NEM.US,D,20020318,000000,18.4046,19.1833,18.3824,19.0992,5010314.12404786,0
+NEM.US,D,20020319,000000,19.3227,19.3227,18.8255,19.0992,4318701.244227927,0
+NEM.US,D,20020320,000000,18.9821,19.4436,18.7877,19.4029,3853131.765148399,0
+NEM.US,D,20020321,000000,19.4348,19.9563,19.2935,19.5596,5538175.9925143495,0
+NEM.US,D,20020322,000000,19.5683,20.5241,19.373,20.4303,8139979.240289188,0
+NEM.US,D,20020325,000000,20.5319,21.1732,20.4621,21.0387,7329691.300918886,0
+NEM.US,D,20020326,000000,20.8433,21.002,20.3596,20.4932,6076702.645523109,0
+NEM.US,D,20020327,000000,20.8433,21.9037,20.6867,21.8901,10725725.872933764,0
+NEM.US,D,20020328,000000,21.8901,21.8901,21.2797,21.4597,6791941.997718772,0
+NEM.US,D,20020401,000000,21.4597,22.5006,21.272,22.2925,7479060.307102567,0
+NEM.US,D,20020402,000000,22.3786,22.6669,22.038,22.097,8170672.153212601,0
+NEM.US,D,20020403,000000,21.6357,21.7015,21.1809,21.4122,6949656.143536968,0
+NEM.US,D,20020404,000000,21.4674,21.5834,20.8667,21.5418,5260500.852089961,0
+NEM.US,D,20020405,000000,21.389,21.389,20.8433,21.1239,4230984.761032841,0
+NEM.US,D,20020408,000000,21.6202,21.802,20.7418,21.0387,4194890.714133155,0
+NEM.US,D,20020409,000000,20.9934,21.0756,20.825,20.9401,4256414.023390258,0
+NEM.US,D,20020410,000000,20.9227,21.8495,20.9227,21.8243,6503608.275011102,0
+NEM.US,D,20020411,000000,21.685,22.0884,21.5118,21.747,5973950.852531814,0
+NEM.US,D,20020412,000000,21.5418,22.0303,21.3251,21.8901,3888191.068486256,0
+NEM.US,D,20020415,000000,21.8746,22.0642,21.6202,21.9317,3337467.6729347035,0
+NEM.US,D,20020416,000000,21.6608,21.9317,21.4044,21.8495,4862356.1318121,0
+NEM.US,D,20020417,000000,22.427,22.6108,22.277,22.5228,5996295.524691014,0
+NEM.US,D,20020418,000000,22.8449,23.0859,21.8959,21.9317,7656555.524647205,0
+NEM.US,D,20020419,000000,21.9317,22.5006,21.7769,22.5006,4321653.519565057,0
+NEM.US,D,20020422,000000,22.5006,22.8449,22.3128,22.5479,4054896.422596629,0
+NEM.US,D,20020423,000000,22.2461,22.6901,22.2461,22.6591,5356696.857200347,0
+NEM.US,D,20020424,000000,22.6408,22.8758,22.4918,22.6591,6243527.909976287,0
+NEM.US,D,20020425,000000,23.0133,23.0859,22.3002,22.3216,6254448.020852044,0
+NEM.US,D,20020426,000000,22.038,23.3431,22.0022,23.3122,8907883.008310867,0
+NEM.US,D,20020429,000000,22.8991,23.3286,22.8613,23.1245,5079670.886562908,0
+NEM.US,D,20020430,000000,22.7046,22.7665,22.0022,22.0884,6339983.376259554,0
+NEM.US,D,20020501,000000,22.1203,23.4041,21.9037,22.9465,6968537.887692263,0
+NEM.US,D,20020502,000000,22.8208,23.2493,22.6669,22.7994,4694624.303818888,0
+NEM.US,D,20020503,000000,23.2493,23.3964,22.9465,23.2106,6284505.202216484,0
+NEM.US,D,20020506,000000,23.2648,23.6314,22.3786,23.4737,5597896.511789765,0
+NEM.US,D,20020507,000000,23.4514,23.5599,22.6186,22.6408,7947715.41009011,0
+NEM.US,D,20020508,000000,22.1677,22.7578,22.0729,22.395,7285643.890418348,0
+NEM.US,D,20020509,000000,22.395,22.9388,22.2006,22.8991,5206561.872016404,0
+NEM.US,D,20020510,000000,22.8991,23.2871,22.7269,23.2434,4592391.4331731545,0
+NEM.US,D,20020513,000000,23.2106,23.3896,22.8758,23.2174,3431229.291343823,0
+NEM.US,D,20020514,000000,22.4695,22.5083,21.7295,21.7392,6704992.527233746,0
+NEM.US,D,20020515,000000,21.5418,22.038,21.15,21.4441,7885938.841919214,0
+NEM.US,D,20020516,000000,21.6357,22.0022,21.5592,21.9723,4725837.17279776,0
+NEM.US,D,20020517,000000,21.9646,22.8208,21.9646,22.8208,6514012.564670692,0
+NEM.US,D,20020520,000000,22.8613,23.5685,22.4841,23.3586,7363340.624018721,0
+NEM.US,D,20020521,000000,23.2493,23.9052,23.0364,23.8733,6832403.468742801,0
+NEM.US,D,20020522,000000,24.059,24.4112,23.584,23.7775,9449613.128150748,0
+NEM.US,D,20020523,000000,23.2871,24.3307,23.2106,23.9729,7928192.765826549,0
+NEM.US,D,20020524,000000,24.0513,24.354,23.7465,23.7543,5394587.491822731,0
+NEM.US,D,20020528,000000,23.6314,24.803,23.3731,24.803,8587696.550225958,0
+NEM.US,D,20020529,000000,25.2043,25.2043,24.1451,24.207,8765576.307835577,0
+NEM.US,D,20020530,000000,24.2834,24.4788,23.6797,23.762,6277180.334205718,0
+NEM.US,D,20020531,000000,23.9207,24.1857,23.6391,24.1857,6357965.792843601,0
+NEM.US,D,20020603,000000,24.1857,24.6723,24.0513,24.6036,5588782.29202519,0
+NEM.US,D,20020604,000000,25.4056,25.4056,24.3367,24.4788,9651252.706706984,0
+NEM.US,D,20020605,000000,23.8481,24.1992,23.7309,24.1992,7580135.422713969,0
+NEM.US,D,20020606,000000,24.1992,24.744,23.9341,24.0434,7677104.642793708,0
+NEM.US,D,20020607,000000,24.1915,24.4246,22.2538,22.2616,11613589.601852342,0
+NEM.US,D,20020610,000000,22.0303,22.457,21.7392,21.7933,9403632.680227235,0
+NEM.US,D,20020611,000000,21.5196,22.6833,21.4122,22.4918,9776218.924416086,0
+NEM.US,D,20020612,000000,22.5721,22.7124,21.8746,21.9114,7400461.14480145,0
+NEM.US,D,20020613,000000,21.8746,21.9153,21.1404,21.6076,5851554.437514456,0
+NEM.US,D,20020614,000000,21.9858,22.7501,21.9858,22.4658,7085540.404702234,0
+NEM.US,D,20020617,000000,22.038,22.0884,21.3329,21.3329,5816361.785605614,0
+NEM.US,D,20020618,000000,21.4199,21.9945,21.1975,21.9646,6254831.527207023,0
+NEM.US,D,20020619,000000,22.4782,22.4841,21.6357,21.7295,5042682.6806412665,0
+NEM.US,D,20020620,000000,21.8746,22.6021,21.8107,22.5643,6683675.3626673855,0
+NEM.US,D,20020621,000000,22.4918,22.7413,21.9153,22.1842,7343688.766023872,0
+NEM.US,D,20020624,000000,22.457,23.078,22.1058,22.16,7711911.720927672,0
+NEM.US,D,20020625,000000,21.9153,22.4115,21.4528,22.1842,6396622.4064662475,0
+NEM.US,D,20020626,000000,22.6669,22.8835,21.5999,21.7082,10127741.262952672,0
+NEM.US,D,20020627,000000,21.1809,21.5196,20.4371,20.7959,9575605.819742996,0
+NEM.US,D,20020628,000000,20.6016,20.7495,20.2736,20.4236,8644850.367939021,0
+NEM.US,D,20020701,000000,20.3529,21.1326,20.1894,21.0756,7251222.386059059,0
+NEM.US,D,20020702,000000,21.0223,21.1017,19.7763,19.7763,7235422.130972488,0
+NEM.US,D,20020703,000000,20.0114,20.3596,19.7763,20.1652,5544984.00559915,0
+NEM.US,D,20020705,000000,19.9727,20.1565,19.698,19.726,2508689.7654428724,0
+NEM.US,D,20020708,000000,20.0763,21.002,19.8625,20.8754,5039213.550378171,0
+NEM.US,D,20020709,000000,21.1017,22.2238,20.9401,22.2006,7313382.460585034,0
+NEM.US,D,20020710,000000,22.2006,22.4841,21.3725,22.4038,9368569.242049884,0
+NEM.US,D,20020711,000000,22.4038,22.4918,21.6202,21.7537,7223474.512503889,0
+NEM.US,D,20020712,000000,21.747,22.2238,21.3329,22.1368,5300058.860703349,0
+NEM.US,D,20020715,000000,22.4918,22.7733,21.3725,21.5196,7108788.539271975,0
+NEM.US,D,20020716,000000,20.9469,21.5418,20.6867,21.1239,5626667.7580983825,0
+NEM.US,D,20020717,000000,20.3596,21.1809,20.3278,20.9015,5173040.72893816,0
+NEM.US,D,20020718,000000,20.9101,21.2545,20.4932,20.6257,4353633.4012540905,0
+NEM.US,D,20020719,000000,21.7149,21.7933,20.1817,20.5241,10541811.317208292,0
+NEM.US,D,20020722,000000,20.5561,20.6722,19.5451,19.7763,6463667.793752329,0
+NEM.US,D,20020723,000000,19.4185,19.459,17.3696,17.4333,13212585.753723605,0
+NEM.US,D,20020724,000000,16.1342,18.8119,16.1342,18.8119,10146494.82708597,0
+NEM.US,D,20020725,000000,18.6184,18.7645,17.8464,18.0408,5336916.8191837035,0
+NEM.US,D,20020726,000000,17.6046,17.6046,16.668,17.2321,8054696.110085673,0
+NEM.US,D,20020729,000000,17.2621,18.3069,17.2321,18.2595,5384824.102271203,0
+NEM.US,D,20020730,000000,19.0052,19.3498,18.4288,18.6184,7031469.109767692,0
+NEM.US,D,20020731,000000,19.1601,19.2017,18.6009,18.927,6649379.970909993,0
+NEM.US,D,20020801,000000,18.4202,19.3797,18.3069,19.3797,4238170.078213633,0
+NEM.US,D,20020802,000000,19.3884,19.8625,19.1215,19.7676,5492969.793269884,0
+NEM.US,D,20020805,000000,20.1652,20.2814,18.6097,18.6562,6863607.034333089,0
+NEM.US,D,20020806,000000,18.6716,19.3498,18.4202,19.3498,4897676.963742637,0
+NEM.US,D,20020807,000000,19.8566,20.3596,19.3884,19.8566,5743923.534022044,0
+NEM.US,D,20020808,000000,20.0114,20.0114,19.1533,19.1833,3436489.8407802233,0
+NEM.US,D,20020809,000000,19.3884,20.9469,19.3884,20.7718,5164437.16184056,0
+NEM.US,D,20020812,000000,21.1809,21.1975,20.5319,20.8037,4198614.137019739,0
+NEM.US,D,20020813,000000,20.7495,21.1326,20.5938,20.9314,3447152.5579028972,0
+NEM.US,D,20020814,000000,21.0601,21.2322,20.141,20.3596,4672789.250616664,0
+NEM.US,D,20020815,000000,20.3355,21.0223,20.1652,20.9469,4964079.383500758,0
+NEM.US,D,20020816,000000,20.7564,21.1404,20.7495,20.7863,3492230.577125669,0
+NEM.US,D,20020819,000000,20.4777,20.4777,19.3498,19.8566,6355015.584926167,0
+NEM.US,D,20020820,000000,19.9331,20.32,19.7357,20.0975,5320992.518914729,0
+NEM.US,D,20020821,000000,19.7763,19.8479,19.2104,19.52,5883274.858030709,0
+NEM.US,D,20020822,000000,19.3797,19.9727,19.2858,19.8566,4742275.226863102,0
+NEM.US,D,20020823,000000,19.8161,20.141,19.4987,19.4987,2527054.6546722027,0
+NEM.US,D,20020826,000000,19.7589,20.9469,19.7048,20.8037,4130933.0181747843,0
+NEM.US,D,20020827,000000,20.4004,21.5118,20.4004,21.2148,6863736.24806458,0
+NEM.US,D,20020828,000000,21.2148,21.3329,20.7651,21.0098,4141075.779241898,0
+NEM.US,D,20020829,000000,21.2797,21.8107,21.2322,21.7682,5719524.880387063,0
+NEM.US,D,20020830,000000,21.923,22.2461,21.6531,22.1203,5679711.545440084,0
+NEM.US,D,20020903,000000,22.634,22.6669,22.2538,22.5721,5729029.8424755065,0
+NEM.US,D,20020904,000000,22.3622,22.3622,21.6608,21.8959,5611638.650561264,0
+NEM.US,D,20020905,000000,22.4434,22.8063,22.3554,22.6901,7145132.743955958,0
+NEM.US,D,20020906,000000,22.515,22.7124,21.9317,22.5566,7364498.379052952,0
+NEM.US,D,20020909,000000,23.1023,23.2434,22.7994,23.0461,8848670.04057283,0
+NEM.US,D,20020910,000000,22.8991,22.9069,22.097,22.097,4689743.125898073,0
+NEM.US,D,20020911,000000,21.7392,22.5934,21.7149,22.4347,3251292.4511288274,0
+NEM.US,D,20020912,000000,22.6978,23.1023,22.5643,22.9823,6392387.297202889,0
+NEM.US,D,20020913,000000,22.8275,22.8613,22.2384,22.782,6373631.665649591,0
+NEM.US,D,20020916,000000,23.1332,23.2493,22.5083,23.197,4519315.382610914,0
+NEM.US,D,20020917,000000,22.3216,22.6495,22.0642,22.0642,6111761.948861066,0
+NEM.US,D,20020918,000000,22.4434,22.5934,21.7149,21.8669,6645529.401711513,0
+NEM.US,D,20020919,000000,22.2848,22.6495,22.0884,22.6186,5990648.367770039,0
+NEM.US,D,20020920,000000,22.515,22.7897,22.3216,22.634,7086827.373467855,0
+NEM.US,D,20020923,000000,22.634,22.8835,22.2296,22.2384,4784019.53181336,0
+NEM.US,D,20020924,000000,22.634,22.9388,22.2848,22.8613,7799625.102993162,0
+NEM.US,D,20020925,000000,22.6746,22.7124,21.5592,21.8398,7029933.016927775,0
+NEM.US,D,20020926,000000,21.8495,21.8495,20.4932,21.1645,8477885.552655868,0
+NEM.US,D,20020927,000000,21.2322,21.4886,20.7718,21.2322,5997582.493456734,0
+NEM.US,D,20020930,000000,21.5834,21.7682,21.1017,21.3552,6809919.245753526,0
+NEM.US,D,20021001,000000,21.3474,21.3474,20.8104,20.8754,4698865.615341234,0
+NEM.US,D,20021002,000000,20.8927,20.9614,20.4236,20.5386,6339856.229947759,0
+NEM.US,D,20021003,000000,20.6964,20.6964,20.0763,20.1894,6022752.29464127,0
+NEM.US,D,20021004,000000,19.8411,20.4845,19.8411,20.1121,4647232.841947453,0
+NEM.US,D,20021007,000000,20.0763,20.2494,19.4115,19.6515,4888297.08054619,0
+NEM.US,D,20021008,000000,19.1379,19.4271,18.9589,19.4115,7086568.946004872,0
+NEM.US,D,20021009,000000,19.5278,19.7589,18.9821,19.0052,5068365.201912373,0
+NEM.US,D,20021010,000000,18.9589,18.9667,17.7661,18.2334,8590134.03805682,0
+NEM.US,D,20021011,000000,18.2276,18.5932,18.0659,18.4046,6374918.634415212,0
+NEM.US,D,20021014,000000,18.4046,18.6184,17.8774,18.1695,5249971.483538171,0
+NEM.US,D,20021015,000000,17.6674,17.9393,17.5252,17.9393,7075649.868839014,0
+NEM.US,D,20021016,000000,18.2508,18.5564,18.096,18.3891,6100071.724145653,0
+NEM.US,D,20021017,000000,18.4046,18.4849,17.5503,18.3824,7304135.925959573,0
+NEM.US,D,20021018,000000,18.571,18.7257,18.1386,18.3397,4058619.8454833133,0
+NEM.US,D,20021021,000000,18.3397,18.5564,18.096,18.1386,3040786.7431727196,0
+NEM.US,D,20021022,000000,18.3397,19.4348,18.3397,19.4115,8025926.93119655,0
+NEM.US,D,20021023,000000,19.4115,19.4115,18.6716,18.749,9160764.617936913,0
+NEM.US,D,20021024,000000,18.9047,18.9047,18.3688,18.7789,5002098.198144835,0
+NEM.US,D,20021025,000000,19.0585,19.0992,18.6957,18.8564,3355965.9107348165,0
+NEM.US,D,20021028,000000,19.0508,19.6747,18.9512,19.5365,4923104.158680256,0
+NEM.US,D,20021029,000000,19.7193,19.9805,19.255,19.255,6777170.283934635,0
+NEM.US,D,20021030,000000,19.073,19.6825,19.073,19.6825,2876261.483140126,0
+NEM.US,D,20021031,000000,19.6515,19.7947,19.0363,19.193,5409742.711961745,0
+NEM.US,D,20021101,000000,19.606,19.8683,19.4115,19.786,5469463.23123706,0
+NEM.US,D,20021104,000000,19.5905,20.1565,19.4648,20.1488,3524727.3137406674,0
+NEM.US,D,20021105,000000,20.2494,20.2891,20.0046,20.141,2814493.1846481184,0
+NEM.US,D,20021106,000000,20.0356,20.3355,19.6283,20.2494,4659563.966771131,0
+NEM.US,D,20021107,000000,20.6964,20.6964,19.8769,20.2146,5619988.958744972,0
+NEM.US,D,20021108,000000,20.6489,20.6964,20.0356,20.1121,5114600.976169376,0
+NEM.US,D,20021111,000000,20.1972,20.2659,19.6458,19.7763,2401195.31165094,0
+NEM.US,D,20021112,000000,19.0217,19.1379,18.096,18.8487,12625384.804917691,0
+NEM.US,D,20021113,000000,19.043,19.073,18.2595,18.3311,4578518.013250467,0
+NEM.US,D,20021114,000000,18.7722,18.8255,18.4792,18.749,4416826.151921996,0
+NEM.US,D,20021115,000000,18.7877,19.5683,18.7877,19.5529,4343365.561294879,0
+NEM.US,D,20021118,000000,19.5596,19.5596,18.7877,18.8728,3856594.6931523033,0
+NEM.US,D,20021119,000000,18.8487,19.1215,18.3756,18.3756,3720717.667956026,0
+NEM.US,D,20021120,000000,18.4375,18.9124,18.3397,18.4375,2992626.201171427,0
+NEM.US,D,20021121,000000,18.4461,18.5855,18.0146,18.571,5819185.88092105,0
+NEM.US,D,20021122,000000,18.896,19.0585,18.4123,18.5564,5049360.446284677,0
+NEM.US,D,20021125,000000,18.4375,19.0052,18.2662,18.7645,3433280.1716900086,0
+NEM.US,D,20021126,000000,18.4792,18.7199,18.3824,18.4046,3890634.75857631,0
+NEM.US,D,20021127,000000,18.5487,18.5487,17.5503,17.9393,6693051.111024339,0
+NEM.US,D,20021129,000000,17.6278,18.2827,17.5978,18.1792,2082805.441288629,0
+NEM.US,D,20021202,000000,17.9625,18.3542,17.651,18.0408,4222243.710524963,0
+NEM.US,D,20021203,000000,18.5487,18.9512,18.3756,18.9124,5206944.344661687,0
+NEM.US,D,20021204,000000,19.043,19.4029,18.9047,19.4029,7178783.100765692,0
+NEM.US,D,20021205,000000,19.4348,19.9901,19.3498,19.9331,6743138.488189618,0
+NEM.US,D,20021206,000000,20.7564,20.8337,20.1731,20.8104,10352888.437251931,0
+NEM.US,D,20021209,000000,20.7959,20.9314,20.5009,20.7959,5977542.99426721,0
+NEM.US,D,20021210,000000,20.6016,20.6093,20.1198,20.32,5204507.890540622,0
+NEM.US,D,20021211,000000,20.3046,21.0223,20.3046,20.9934,4637727.87985901,0
+NEM.US,D,20021212,000000,20.9934,22.1281,20.9934,21.8582,11086882.387290487,0
+NEM.US,D,20021213,000000,22.3128,22.6591,22.0555,22.5479,11524711.228782926,0
+NEM.US,D,20021216,000000,22.3554,22.7346,21.9317,22.6273,8434857.380069384,0
+NEM.US,D,20021217,000000,22.8613,23.0133,21.802,21.8107,8853043.666956265,0
+NEM.US,D,20021218,000000,21.7682,22.7046,21.6531,22.5856,12040498.332470234,0
+NEM.US,D,20021219,000000,22.5856,22.782,21.7295,21.802,8550962.636927906,0
+NEM.US,D,20021220,000000,21.802,22.307,21.4597,22.2461,7214613.551653104,0
+NEM.US,D,20021223,000000,22.277,23.0133,22.277,23.0133,4093170.563574094,0
+NEM.US,D,20021224,000000,22.8208,23.0133,22.3303,22.4347,2924685.6211535917,0
+NEM.US,D,20021226,000000,22.4347,23.3122,22.2384,23.3122,3283013.9053549794,0
+NEM.US,D,20021227,000000,23.1158,23.4824,22.9978,23.1158,5630648.574738151,0
+NEM.US,D,20021230,000000,23.1158,23.1158,22.3554,22.7346,3712495.539793911,0
+NEM.US,D,20021231,000000,22.6108,22.9746,22.4782,22.5721,3320134.426137506,0
+NEM.US,D,20030102,000000,22.5788,23.0945,22.1543,23.0945,4371355.32295556,0
+NEM.US,D,20030103,000000,22.8758,23.7929,22.6833,23.4196,6295804.684607929,0
+NEM.US,D,20030106,000000,23.4282,23.7465,22.5934,22.7413,7646795.236225375,0
+NEM.US,D,20030107,000000,22.427,22.5411,21.6357,21.6453,9456295.028633654,0
+NEM.US,D,20030108,000000,21.6531,22.5856,21.6531,22.337,9042224.974377126,0
+NEM.US,D,20030109,000000,22.2083,22.2384,21.629,21.7392,7698683.335952543,0
+NEM.US,D,20030110,000000,21.923,22.3863,21.629,22.2461,6961860.122048852,0
+NEM.US,D,20030113,000000,21.9646,22.3863,21.7605,21.7933,4545128.151323413,0
+NEM.US,D,20030114,000000,21.7392,21.9945,21.1577,21.1888,5376992.716432955,0
+NEM.US,D,20030115,000000,21.0669,21.6076,20.9101,21.3812,5040367.170573007,0
+NEM.US,D,20030116,000000,21.4122,22.307,21.3957,22.1755,7888891.117256244,0
+NEM.US,D,20030117,000000,22.3128,22.3554,21.389,21.4973,7550470.017383397,0
+NEM.US,D,20030121,000000,21.5031,21.8833,21.1975,21.685,5198215.698671988,0
+NEM.US,D,20030122,000000,21.7218,22.277,21.7082,22.2384,6255348.382132988,0
+NEM.US,D,20030123,000000,22.2384,23.3964,22.2384,22.9543,13114591.093470724,0
+NEM.US,D,20030124,000000,22.8991,23.5917,22.8991,23.4437,8434608.255995087,0
+NEM.US,D,20030127,000000,23.4514,23.7078,22.7578,22.8835,9840306.867815847,0
+NEM.US,D,20030128,000000,22.7994,23.0055,22.395,22.9069,6963276.304545964,0
+NEM.US,D,20030129,000000,22.9069,23.0859,22.3216,22.4038,6069762.317577321,0
+NEM.US,D,20030130,000000,22.427,23.0528,22.277,22.961,7211662.310025872,0
+NEM.US,D,20030131,000000,23.1332,23.1332,22.457,22.5083,5828431.381836714,0
+NEM.US,D,20030203,000000,22.7733,22.7733,22.2238,22.337,4844248.636335955,0
+NEM.US,D,20030204,000000,22.9213,23.3286,22.8275,23.1661,9201735.70791792,0
+NEM.US,D,20030205,000000,23.0945,23.2871,21.9491,22.3303,12999642.557937443,0
+NEM.US,D,20030206,000000,22.337,22.7413,21.8901,22.2384,6501169.753470341,0
+NEM.US,D,20030207,000000,22.3554,22.7201,21.8959,22.097,5431320.371410784,0
+NEM.US,D,20030210,000000,22.16,22.3303,21.4199,21.4886,5220434.258229292,0
+NEM.US,D,20030211,000000,21.4199,22.2616,21.3957,22.16,5363635.117726437,0
+NEM.US,D,20030212,000000,21.7082,22.0303,21.0669,21.0669,8357290.893910501,0
+NEM.US,D,20030213,000000,21.2236,22.1135,21.2236,22.1135,7103904.260221767,0
+NEM.US,D,20030214,000000,21.8107,21.8243,20.9169,21.1809,8640094.268910205,0
+NEM.US,D,20030218,000000,20.8337,21.2632,20.6093,21.1326,8157833.476851643,0
+NEM.US,D,20030219,000000,21.3251,21.7218,21.272,21.4597,4809315.445599893,0
+NEM.US,D,20030220,000000,21.6531,22.1543,21.6531,21.9858,6700105.1470538415,0
+NEM.US,D,20030221,000000,22.0303,22.1058,21.0832,21.389,7689559.812799484,0
+NEM.US,D,20030224,000000,21.3957,21.923,21.3029,21.4674,6273072.371254256,0
+NEM.US,D,20030225,000000,21.5757,21.7295,20.9682,21.0832,6291049.61928901,0
+NEM.US,D,20030226,000000,20.9934,21.5196,20.9934,21.3812,4814067.409789215,0
+NEM.US,D,20030227,000000,21.1577,21.2545,20.7331,20.8754,5953143.30692233,0
+NEM.US,D,20030228,000000,20.9169,21.3812,20.8754,21.2478,4886758.920286576,0
+NEM.US,D,20030303,000000,20.9227,21.0756,20.7495,20.8927,4332187.0229561385,0
+NEM.US,D,20030304,000000,21.0756,21.3174,21.0669,21.2148,3477333.784449536,0
+NEM.US,D,20030305,000000,21.2545,21.4122,20.9682,21.0601,4200924.478538806,0
+NEM.US,D,20030306,000000,21.0601,21.3251,20.7718,21.1084,4462548.1723826295,0
+NEM.US,D,20030307,000000,21.4044,21.4044,19.8625,20.2146,7802711.760611076,0
+NEM.US,D,20030310,000000,20.2891,20.3926,19.5529,19.5905,7590029.059706786,0
+NEM.US,D,20030311,000000,19.4348,19.8315,19.2017,19.2704,5702954.511460634,0
+NEM.US,D,20030312,000000,19.193,19.5596,18.9966,19.31,6504894.210066925,0
+NEM.US,D,20030313,000000,18.8815,19.5278,18.749,19.2017,8450659.702575754,0
+NEM.US,D,20030314,000000,19.31,19.8161,19.28,19.5365,5476526.570655351,0
+NEM.US,D,20030317,000000,19.8625,20.2204,19.5278,19.5529,6458270.794615448,0
+NEM.US,D,20030318,000000,19.6593,20.2814,19.6593,20.2281,4792490.784049975,0
+NEM.US,D,20030319,000000,20.2348,20.4371,19.6371,19.8943,4969472.247798345,0
+NEM.US,D,20030320,000000,19.8479,20.0356,19.3575,19.459,3978352.2754811933,0
+NEM.US,D,20030321,000000,19.5365,19.6515,18.865,18.9734,9196471.023642126,0
+NEM.US,D,20030324,000000,19.3952,19.5529,19.1069,19.1069,6120237.335937074,0
+NEM.US,D,20030325,000000,19.2017,19.6196,19.2017,19.4648,4287874.98273363,0
+NEM.US,D,20030326,000000,19.4648,19.6283,19.3023,19.52,3586376.7355997674,0
+NEM.US,D,20030327,000000,19.6515,19.6515,19.0585,19.1215,5907034.678977223,0
+NEM.US,D,20030328,000000,19.5761,20.7651,19.3884,20.7041,7493318.2670901315,0
+NEM.US,D,20030331,000000,21.0156,21.0156,20.1972,20.3596,7404957.782657285,0
+NEM.US,D,20030401,000000,20.3596,20.3674,19.9166,20.1488,4158927.948384656,0
+NEM.US,D,20030402,000000,19.8566,19.8566,19.4271,19.6283,6245073.306204889,0
+NEM.US,D,20030403,000000,19.6283,19.7763,19.4513,19.6515,4033580.2917400673,0
+NEM.US,D,20030404,000000,19.5064,20.0675,19.4271,19.9166,4442898.381807274,0
+NEM.US,D,20030407,000000,19.4648,19.666,19.31,19.6196,6283471.492364554,0
+NEM.US,D,20030408,000000,19.6196,19.8479,19.5142,19.5838,4840398.067137475,0
+NEM.US,D,20030409,000000,19.5529,20.32,19.4348,20.141,7201254.919236788,0
+NEM.US,D,20030410,000000,20.2281,20.2814,19.8866,20.0501,4249092.256509087,0
+NEM.US,D,20030411,000000,19.9331,20.3046,19.786,20.1972,3692076.669088698,0
+NEM.US,D,20030414,000000,19.9727,20.1894,19.965,20.1894,3491331.2495545223,0
+NEM.US,D,20030415,000000,20.32,20.6489,19.6196,20.5386,5105483.655275305,0
+NEM.US,D,20030416,000000,20.4004,21.002,20.3752,20.9101,5274886.992099219,0
+NEM.US,D,20030417,000000,21.0223,21.3639,20.825,20.9759,5333839.464954474,0
+NEM.US,D,20030421,000000,20.9847,21.5254,20.9101,21.4441,4894209.900899238,0
+NEM.US,D,20030422,000000,21.4441,21.6453,21.3174,21.5999,5681507.099452884,0
+NEM.US,D,20030423,000000,21.5254,21.7295,21.4528,21.5254,5784506.9828086775,0
+NEM.US,D,20030424,000000,21.6076,21.7769,20.8754,20.9015,5055134.749517548,0
+NEM.US,D,20030425,000000,20.8337,21.2478,20.7128,20.8511,4283893.132384063,0
+NEM.US,D,20030428,000000,20.8511,20.9847,20.5871,20.6722,4644536.926653608,0
+NEM.US,D,20030429,000000,20.6663,20.6663,20.2059,20.5096,4647622.550561623,0
+NEM.US,D,20030430,000000,20.6789,21.2545,20.6789,21.0387,6181243.790268112,0
+NEM.US,D,20030501,000000,21.2148,21.8833,21.1809,21.4886,6128070.789194918,0
+NEM.US,D,20030502,000000,21.4973,21.6608,21.1645,21.5118,3285455.5280251335,0
+NEM.US,D,20030505,000000,21.5505,21.9646,21.5505,21.8243,3109506.7404188956,0
+NEM.US,D,20030506,000000,21.923,22.1755,21.5999,22.1543,4376240.635715666,0
+NEM.US,D,20030507,000000,22.2683,22.5006,21.8833,21.9491,6076180.622047952,0
+NEM.US,D,20030508,000000,22.3708,22.4658,22.0303,22.3786,5051667.68667415,0
+NEM.US,D,20030509,000000,22.3786,22.3863,22.0555,22.2538,4449058.2588149225,0
+NEM.US,D,20030512,000000,22.307,22.6108,22.1755,22.3458,4650573.792188855,0
+NEM.US,D,20030513,000000,22.1677,22.395,21.7295,21.8107,4748180.811247162,0
+NEM.US,D,20030514,000000,21.9153,22.2461,21.8901,22.16,3777610.9907864104,0
+NEM.US,D,20030515,000000,22.16,22.3303,22.0729,22.2384,3531657.304587971,0
+NEM.US,D,20030516,000000,22.4782,22.4841,22.1677,22.3554,4061962.863144412,0
+NEM.US,D,20030519,000000,22.4658,23.0055,22.4503,22.6978,7295396.942871392,0
+NEM.US,D,20030520,000000,22.7665,22.813,22.515,22.7501,5281823.185205612,0
+NEM.US,D,20030521,000000,22.6591,23.3586,22.427,23.3586,6691505.714795736,0
+NEM.US,D,20030522,000000,23.3586,23.3586,22.9136,23.0364,4810341.919482934,0
+NEM.US,D,20030523,000000,23.0364,23.257,22.8991,23.0364,3318723.412189686,0
+NEM.US,D,20030527,000000,23.3586,23.9797,23.0133,23.2724,7726555.2546901135,0
+NEM.US,D,20030528,000000,22.782,22.8991,22.395,22.6591,7251861.218747628,0
+NEM.US,D,20030529,000000,22.427,23.1661,22.4115,23.0626,6068221.056188011,0
+NEM.US,D,20030530,000000,22.9687,23.0945,22.1919,23.0945,4961896.188293484,0
+NEM.US,D,20030602,000000,22.7733,23.7078,22.7733,23.6314,9340444.064398725,0
+NEM.US,D,20030603,000000,23.8268,23.9729,23.3809,23.4737,5744825.962722787,0
+NEM.US,D,20030604,000000,23.4737,24.3144,23.3122,24.0367,4949051.309673436,0
+NEM.US,D,20030605,000000,24.2921,25.0263,24.2921,24.8774,8303604.139040838,0
+NEM.US,D,20030606,000000,24.8774,25.5778,24.626,25.1405,10226508.104464907,0
+NEM.US,D,20030609,000000,25.5013,25.5013,24.9538,25.4211,4881751.629763765,0
+NEM.US,D,20030610,000000,24.4855,24.7285,23.8654,24.5262,10961398.280945621,0
+NEM.US,D,20030611,000000,24.5552,24.5552,24.2234,24.5107,4796856.1407546215,0
+NEM.US,D,20030612,000000,24.3618,24.8387,24.1857,24.6655,5279894.282621928,0
+NEM.US,D,20030613,000000,24.5262,25.2585,24.5204,24.9713,5490651.182072029,0
+NEM.US,D,20030616,000000,25.2673,25.2895,24.8774,25.2431,3594209.155147712,0
+NEM.US,D,20030617,000000,25.2431,26.5897,25.2111,26.3478,9021931.182564009,0
+NEM.US,D,20030618,000000,26.3478,26.3624,25.9048,26.2462,7381967.041840629,0
+NEM.US,D,20030619,000000,26.2549,26.7852,25.9879,26.3846,8746441.30476659,0
+NEM.US,D,20030620,000000,26.3846,26.5287,25.9193,26.1601,6703322.052113146,0
+NEM.US,D,20030623,000000,25.927,25.927,25.1086,25.4211,6202178.482189289,0
+NEM.US,D,20030624,000000,25.3088,25.3088,24.6036,24.771,6432202.699569564,0
+NEM.US,D,20030625,000000,24.8716,25.5381,24.8629,25.0622,4932225.614413721,0
+NEM.US,D,20030626,000000,25.0622,25.2962,24.4034,25.0776,4080967.6187721086,0
+NEM.US,D,20030627,000000,25.1153,25.5208,25.038,25.3088,2920193.118137049,0
+NEM.US,D,20030630,000000,25.3436,25.4278,25.156,25.275,4711837.640273178,0
+NEM.US,D,20030701,000000,25.6088,26.0846,25.5778,25.957,5977161.555331825,0
+NEM.US,D,20030702,000000,26.0846,26.3101,25.8206,26.0846,3516765.68046113,0
+NEM.US,D,20030703,000000,26.0209,26.1543,25.6639,25.6726,2245909.35027492,0
+NEM.US,D,20030707,000000,25.5381,25.5643,25.1251,25.5468,4794285.304352876,0
+NEM.US,D,20030708,000000,25.4617,25.8119,25.1473,25.2353,4234061.08155217,0
+NEM.US,D,20030709,000000,25.4781,25.6465,25.3088,25.5304,4965494.532288071,0
+NEM.US,D,20030710,000000,25.5304,25.8825,25.2353,25.4781,4556559.948575843,0
+NEM.US,D,20030711,000000,25.3088,25.5468,25.2043,25.5304,3392697.756613274,0
+NEM.US,D,20030714,000000,25.601,26.0469,25.601,25.8516,3221494.730937168,0
+NEM.US,D,20030715,000000,26.2695,26.4494,24.7952,24.7952,7461726.0265954705,0
+NEM.US,D,20030716,000000,24.4169,24.744,24.1451,24.3307,6145147.675948729,0
+NEM.US,D,20030717,000000,24.446,24.9538,24.2612,24.8996,4340661.376322248,0
+NEM.US,D,20030718,000000,24.9083,25.156,24.5408,25.0177,4543199.248739729,0
+NEM.US,D,20030721,000000,25.1405,25.7654,25.1405,25.6948,5182671.803628501,0
+NEM.US,D,20030722,000000,25.7886,26.0846,25.6397,26.0044,5801210.700305992,0
+NEM.US,D,20030723,000000,26.4746,27.4845,26.4746,27.467,9764661.01456176,0
+NEM.US,D,20030724,000000,27.2727,27.9353,27.0975,27.5648,9118512.761449276,0
+NEM.US,D,20030725,000000,27.7573,28.3339,27.7176,28.2575,7486890.659230916,0
+NEM.US,D,20030728,000000,28.3968,28.7363,27.408,27.6577,8307068.10075454,0
+NEM.US,D,20030729,000000,27.649,28.3174,27.4845,28.0137,6676227.48318432,0
+NEM.US,D,20030730,000000,27.7331,27.9923,27.4845,27.5958,6656958.09783445,0
+NEM.US,D,20030731,000000,28.2951,28.2951,27.4845,28.1104,7990740.481546898,0
+NEM.US,D,20030801,000000,27.8502,28.3261,27.4294,27.7031,6953898.488769215,0
+NEM.US,D,20030804,000000,27.9353,28.5303,27.7176,28.2575,4969727.57413163,0
+NEM.US,D,20030805,000000,28.2159,28.39,27.8365,27.8365,4470765.131995553,0
+NEM.US,D,20030806,000000,27.9111,28.8089,27.8647,28.7131,7344202.519820242,0
+NEM.US,D,20030807,000000,28.7681,28.9027,28.2787,28.7681,4908850.333532086,0
+NEM.US,D,20030808,000000,28.9549,29.874,28.7681,29.8411,7194063.399796906,0
+NEM.US,D,20030811,000000,29.9755,30.344,29.1987,30.0617,7566395.351362268,0
+NEM.US,D,20030812,000000,30.054,30.0617,29.2065,29.3534,5826124.141447241,0
+NEM.US,D,20030813,000000,29.1571,30.0781,29.1261,29.9591,6247769.221498633,0
+NEM.US,D,20030814,000000,29.993,30.405,29.811,30.0781,5935675.677844551,0
+NEM.US,D,20030815,000000,29.993,30.2803,29.8411,29.9755,2502394.4724447443,0
+NEM.US,D,20030818,000000,29.3961,29.8972,29.3534,29.6185,3606668.4599929834,0
+NEM.US,D,20030819,000000,29.2917,30.3615,29.2917,30.2977,5464064.164680484,0
+NEM.US,D,20030820,000000,30.3682,30.912,30.289,30.8163,5852061.9890518375,0
+NEM.US,D,20030821,000000,30.8163,30.8163,29.782,29.7975,6498602.01819819,0
+NEM.US,D,20030822,000000,29.782,29.782,29.0826,29.2287,8733087.840899363,0
+NEM.US,D,20030825,000000,29.2209,29.3796,28.5051,28.6222,6654908.251198163,0
+NEM.US,D,20030826,000000,28.5593,29.4724,28.4268,29.3892,5693836.156856765,0
+NEM.US,D,20030827,000000,29.9755,30.5608,29.8972,30.4892,7221422.598447804,0
+NEM.US,D,20030828,000000,30.2097,31.1305,30.054,30.1177,4643379.171619378,0
+NEM.US,D,20030829,000000,30.6768,30.8868,30.3828,30.5686,5174450.709176182,0
+NEM.US,D,20030902,000000,30.5531,30.5531,29.3961,29.5102,6587476.2564274045,0
+NEM.US,D,20030903,000000,29.4724,29.697,29.2122,29.5102,7163240.2394322045,0
+NEM.US,D,20030904,000000,29.4107,30.3993,29.3004,30.2803,5532909.2408187585,0
+NEM.US,D,20030905,000000,30.4447,30.881,30.3761,30.4505,6318662.0768537,0
+NEM.US,D,20030908,000000,30.4447,30.5444,30.0461,30.289,4323582.422148741,0
+NEM.US,D,20030909,000000,30.9525,31.8464,30.344,30.9604,8909549.348592276,0
+NEM.US,D,20030910,000000,31.1451,31.1848,30.3682,30.5975,5309949.396566671,0
+NEM.US,D,20030911,000000,30.3761,30.7155,29.8972,30.6391,5749444.578341225,0
+NEM.US,D,20030912,000000,30.732,31.0426,30.0935,30.3199,5633599.816365384,0
+NEM.US,D,20030915,000000,30.3199,30.5531,29.874,30.0461,3791738.7033325844,0
+NEM.US,D,20030916,000000,30.1816,30.497,29.782,30.3828,4997853.78549269,0
+NEM.US,D,20030917,000000,30.4447,30.7581,30.173,30.5686,4705667.426166946,0
+NEM.US,D,20030918,000000,31.1054,31.1305,30.4118,30.5531,5004663.865997189,0
+NEM.US,D,20030919,000000,30.793,31.7651,30.7581,31.6568,8920596.605779726,0
+NEM.US,D,20030922,000000,32.1184,32.3137,31.7284,32.1569,8674775.234442476,0
+NEM.US,D,20030923,000000,31.9249,32.7645,31.8464,32.7471,7840599.294103966,0
+NEM.US,D,20030924,000000,32.9347,33.0935,32.2209,32.8342,8209588.228008028,0
+NEM.US,D,20030925,000000,32.9058,33.0518,31.3406,31.3996,9915820.40620895,0
+NEM.US,D,20030926,000000,30.912,31.1451,29.9755,30.2977,8261857.766670782,0
+NEM.US,D,20030929,000000,30.4892,30.9604,30.054,30.466,6984209.962757243,0
+NEM.US,D,20030930,000000,30.5686,31.1451,30.289,30.4351,7078089.424089472,0
+NEM.US,D,20031001,000000,30.4351,30.6768,29.7346,30.6304,6773446.861048052,0
+NEM.US,D,20031002,000000,30.6304,31.1848,30.0461,31.0813,5578888.655032475,0
+NEM.US,D,20031003,000000,30.3761,31.2593,29.0024,29.4957,12517116.102447215,0
+NEM.US,D,20031006,000000,29.5489,29.8411,29.0826,29.6427,6312886.739911031,0
+NEM.US,D,20031007,000000,29.9591,30.3993,29.8053,30.2406,8053291.298396841,0
+NEM.US,D,20031008,000000,30.289,30.9525,30.2735,30.5608,5479612.194563265,0
+NEM.US,D,20031009,000000,30.0152,30.4815,29.5877,30.405,8757873.102019122,0
+NEM.US,D,20031010,000000,30.6391,30.8163,30.4272,30.5608,5438768.250894053,0
+NEM.US,D,20031013,000000,30.3682,31.2998,30.1487,31.1364,5570285.087934975,0
+NEM.US,D,20031014,000000,30.9604,31.2216,30.7785,31.0426,4145702.664539123,0
+NEM.US,D,20031015,000000,30.9525,31.09,30.4351,30.6304,4991431.346182767,0
+NEM.US,D,20031016,000000,30.881,31.6046,30.8336,31.0658,6317895.064143438,0
+NEM.US,D,20031017,000000,30.912,30.9525,30.3761,30.466,5198468.957585678,0
+NEM.US,D,20031020,000000,30.732,31.0348,30.4505,30.4593,4036276.207033912,0
+NEM.US,D,20031021,000000,30.7658,32.0728,30.7658,32.0021,6997564.460334368,0
+NEM.US,D,20031022,000000,32.2209,32.4356,31.7284,32.1115,7510141.894930149,0
+NEM.US,D,20031023,000000,32.1037,32.335,31.6897,32.305,5740841.011243625,0
+NEM.US,D,20031024,000000,32.7007,33.3488,32.5778,32.8883,8666040.386193587,0
+NEM.US,D,20031027,000000,32.8883,33.1302,32.3825,33.1302,4656735.7366162,0
+NEM.US,D,20031028,000000,32.7007,33.287,32.274,33.287,6673271.073007695,0
+NEM.US,D,20031029,000000,33.401,34.4932,33.401,34.0879,9065468.974107472,0
+NEM.US,D,20031030,000000,33.3885,34.8144,33.3885,33.7125,9190946.87819345,0
+NEM.US,D,20031031,000000,33.1302,34.6122,33.1302,34.0879,6468675.08427514,0
+NEM.US,D,20031103,000000,34.0269,34.3724,33.0267,33.3885,8348096.044777455,0
+NEM.US,D,20031104,000000,33.4823,34.3201,33.4823,33.7194,7760516.758165346,0
+NEM.US,D,20031105,000000,33.1988,33.522,32.868,33.1302,10226636.284485893,0
+NEM.US,D,20031106,000000,32.8342,32.985,32.7316,32.8603,15620706.921382861,0
+NEM.US,D,20031107,000000,32.6629,33.287,32.3524,33.2153,11276064.728420237,0
+NEM.US,D,20031110,000000,33.3953,33.7125,32.9435,33.0199,6619586.385557728,0
+NEM.US,D,20031111,000000,33.3237,33.522,32.7965,32.9058,5889446.105846739,0
+NEM.US,D,20031112,000000,33.4175,34.2756,33.2395,34.2272,11160601.405380385,0
+NEM.US,D,20031113,000000,33.9574,34.5329,33.7194,34.0338,7022095.428830336,0
+NEM.US,D,20031114,000000,34.2117,34.7661,34.1266,34.4439,6888651.756625527,0
+NEM.US,D,20031117,000000,34.0647,34.4439,33.168,33.8073,8257493.443675933,0
+NEM.US,D,20031118,000000,34.1266,35.3551,33.8471,35.271,9312320.95416716,0
+NEM.US,D,20031119,000000,34.9982,35.1937,34.7284,35.1937,7488436.055459418,0
+NEM.US,D,20031120,000000,35.4664,35.7382,34.4274,35.0757,6293493.309378962,0
+NEM.US,D,20031121,000000,34.944,35.3551,34.944,35.2255,5109206.044452192,0
+NEM.US,D,20031124,000000,35.0234,35.0302,34.3529,34.9199,6182396.376752948,0
+NEM.US,D,20031125,000000,35.067,35.6444,34.9759,35.6212,5666729.183409759,0
+NEM.US,D,20031126,000000,35.8544,37.0151,35.6695,36.8594,8801666.21989587,0
+NEM.US,D,20031128,000000,36.5963,37.5299,36.5199,37.4844,4400257.850415364,0
+NEM.US,D,20031201,000000,37.9169,38.6675,37.1864,38.5814,10709673.392643502,0
+NEM.US,D,20031202,000000,38.5427,39.1512,38.2854,38.9297,10328095.94016278,0
+NEM.US,D,20031203,000000,38.9297,39.1251,38.5427,38.922,6877734.746879264,0
+NEM.US,D,20031204,000000,38.3831,38.6965,37.5705,38.183,8865755.197005428,0
+NEM.US,D,20031205,000000,38.0697,38.8833,37.9169,38.6095,6328423.398985328,0
+NEM.US,D,20031208,000000,38.5427,38.651,37.5705,38.3067,8509096.354215045,0
+NEM.US,D,20031209,000000,38.533,38.533,36.4647,37.1941,9184912.080077799,0
+NEM.US,D,20031210,000000,37.0607,37.6209,35.5457,35.5854,12803648.068882693,0
+NEM.US,D,20031211,000000,35.5061,36.5199,34.648,36.0343,13660559.423703864,0
+NEM.US,D,20031212,000000,36.3593,37.3355,36.222,36.5963,8076402.983266202,0
+NEM.US,D,20031215,000000,35.8544,37.17,35.8398,36.7666,6614574.960195725,0
+NEM.US,D,20031216,000000,36.8189,36.9601,35.6599,35.9172,6464825.548786559,0
+NEM.US,D,20031217,000000,35.9172,36.7908,35.7518,36.6583,7026203.391782,0
+NEM.US,D,20031218,000000,36.5576,36.7434,35.9327,36.5819,6222599.420314198,0
+NEM.US,D,20031219,000000,36.5896,36.5896,35.5854,35.5854,8416239.231926365,0
+NEM.US,D,20031222,000000,35.9715,36.2452,35.7382,36.042,6853457.037296987,0
+NEM.US,D,20031223,000000,35.8157,36.042,35.1375,36.042,5184469.425060996,0
+NEM.US,D,20031224,000000,36.5576,36.5576,35.778,36.102,2711101.5252584573,0
+NEM.US,D,20031226,000000,36.1968,37.2174,36.1891,37.1314,3209551.2473080643,0
+NEM.US,D,20031229,000000,37.8732,38.5727,37.8732,38.4702,8500877.327182423,0
+NEM.US,D,20031230,000000,38.4217,38.7372,37.8414,38.2767,7515147.118033162,0
+NEM.US,D,20031231,000000,38.3144,38.5253,37.4196,37.8501,5355285.843252425,0
+NEM.US,D,20040102,000000,37.5299,38.2554,37.5299,37.8732,3822302.4025245057,0
+NEM.US,D,20040105,000000,38.4615,39.0855,38.3144,38.7372,10076494.063333264,0
+NEM.US,D,20040106,000000,38.8514,38.8514,37.4602,38.0262,13893149.308936087,0
+NEM.US,D,20040107,000000,38.0784,38.1084,36.7347,36.9379,9064053.825320156,0
+NEM.US,D,20040108,000000,36.9379,37.5057,36.6698,37.2957,7750951.840905399,0
+NEM.US,D,20040109,000000,37.3664,38.3067,37.2029,37.8588,6803628.087594791,0
+NEM.US,D,20040112,000000,37.7998,37.8085,36.6263,36.9852,7085797.798455318,0
+NEM.US,D,20040113,000000,36.8981,37.2262,35.8998,36.2452,7306961.0549849095,0
+NEM.US,D,20040114,000000,35.4442,35.5457,34.2968,34.7661,14180586.805202913,0
+NEM.US,D,20040115,000000,34.0647,34.0647,32.4666,33.1602,24517543.706216987,0
+NEM.US,D,20040116,000000,33.401,33.7861,32.78,33.5432,12060023.044153089,0
+NEM.US,D,20040120,000000,34.1401,34.6122,33.9409,34.0492,9646247.483603867,0
+NEM.US,D,20040121,000000,34.0492,34.7824,33.3237,34.2591,9029509.309488568,0
+NEM.US,D,20040122,000000,34.2359,34.6954,33.2927,33.3237,8553790.867082736,0
+NEM.US,D,20040123,000000,33.3953,34.0192,32.6213,32.897,10044645.46279542,0
+NEM.US,D,20040126,000000,33.0132,33.2395,32.1337,32.5149,9977477.064036936,0
+NEM.US,D,20040127,000000,32.5864,33.637,32.544,33.0992,8432937.780874386,0
+NEM.US,D,20040128,000000,33.4823,34.2447,32.4279,32.483,12329086.347800585,0
+NEM.US,D,20040129,000000,32.3137,32.7471,31.5398,32.0021,13938874.430526417,0
+NEM.US,D,20040130,000000,32.1115,32.5052,31.8049,32.4356,6815443.391202303,0
+NEM.US,D,20040202,000000,32.2334,32.6213,31.5794,32.5923,11413999.869933004,0
+NEM.US,D,20040203,000000,32.897,33.1921,32.274,32.3137,8884894.334913908,0
+NEM.US,D,20040204,000000,32.3979,33.255,31.5958,32.3437,8988283.92688387,0
+NEM.US,D,20040205,000000,32.2044,33.4485,32.0564,32.8177,6451465.882660142,0
+NEM.US,D,20040206,000000,33.5568,34.3529,33.3808,34.3356,10439317.951680083,0
+NEM.US,D,20040209,000000,34.648,34.8424,34.1189,34.7602,8081801.016112981,0
+NEM.US,D,20040210,000000,34.8424,34.9585,34.3124,34.4932,6887499.17014069,0
+NEM.US,D,20040211,000000,34.4932,35.5709,34.1875,35.3707,8736555.93745256,0
+NEM.US,D,20040212,000000,35.3707,35.6212,34.7118,34.7737,6424235.897740735,0
+NEM.US,D,20040213,000000,35.2082,35.4442,34.1111,34.4594,8470433.538333308,0
+NEM.US,D,20040217,000000,35.0157,35.4509,34.887,35.3872,6337033.16834212,0
+NEM.US,D,20040218,000000,35.3872,35.3872,33.967,33.9728,8102473.1457317835,0
+NEM.US,D,20040219,000000,33.9796,34.4768,33.5133,34.2911,9221004.05955789,0
+NEM.US,D,20040220,000000,34.0269,34.0269,32.9773,33.287,10298173.141078517,0
+NEM.US,D,20040223,000000,33.4823,33.7523,32.9435,32.9435,5897015.9630923085,0
+NEM.US,D,20040224,000000,33.2472,34.3724,33.168,34.0821,9569438.706766361,0
+NEM.US,D,20040225,000000,33.8073,33.8713,32.9522,33.58,7846636.159639112,0
+NEM.US,D,20040226,000000,33.1525,34.1189,32.985,33.8644,6786547.066001487,0
+NEM.US,D,20040227,000000,33.7125,34.0647,33.522,33.8306,5805314.52841806,0
+NEM.US,D,20040301,000000,34.3724,34.5329,33.8306,34.0647,5586333.433386046,0
+NEM.US,D,20040302,000000,33.8713,33.878,32.897,32.9058,9388865.101282593,0
+NEM.US,D,20040303,000000,32.78,33.1215,31.9857,32.7567,10271454.842536086,0
+NEM.US,D,20040304,000000,32.3902,33.4968,32.3902,33.1369,7239401.913902356,0
+NEM.US,D,20040305,000000,33.6439,34.3279,33.6197,34.2272,7529788.5843759095,0
+NEM.US,D,20040308,000000,34.2205,34.4594,33.7194,33.8228,6517479.627514091,0
+NEM.US,D,20040309,000000,33.9863,34.1875,33.4968,33.8306,6323930.895968988,0
+NEM.US,D,20040310,000000,33.5955,33.6903,32.9435,32.9609,7677104.642793708,0
+NEM.US,D,20040311,000000,32.7007,33.3808,32.6068,33.287,7040974.0718561355,0
+NEM.US,D,20040312,000000,33.0935,33.2472,32.4433,33.2395,6978686.851018467,0
+NEM.US,D,20040315,000000,33.222,33.4649,32.5864,32.6949,6317895.064143438,0
+NEM.US,D,20040316,000000,33.0132,33.4571,32.7385,33.1369,5865296.576285955,0
+NEM.US,D,20040317,000000,33.0199,33.6032,32.6707,33.5307,10569296.628461087,0
+NEM.US,D,20040318,000000,34.2968,35.007,34.1033,34.4999,11344518.028525453,0
+NEM.US,D,20040319,000000,34.6122,34.8424,34.2117,34.5561,8405964.155998165,0
+NEM.US,D,20040322,000000,35.4267,35.4267,34.4999,34.7206,8487641.706238305,0
+NEM.US,D,20040323,000000,34.5329,35.0591,34.3956,34.7912,6424492.25778402,0
+NEM.US,D,20040324,000000,34.4932,34.5639,33.9941,34.0192,5797095.501385441,0
+NEM.US,D,20040325,000000,33.9495,35.2333,33.878,35.2004,6300299.255044067,0
+NEM.US,D,20040326,000000,35.7925,36.2287,35.6212,35.9327,9237309.798762247,0
+NEM.US,D,20040329,000000,35.6764,36.1107,35.1937,35.8544,5929383.485975816,0
+NEM.US,D,20040330,000000,35.832,36.6496,35.7073,36.3681,6622663.739786956,0
+NEM.US,D,20040331,000000,36.5199,36.7666,36.1262,36.3081,7738751.997232907,0
+NEM.US,D,20040401,000000,36.5421,36.8441,36.2607,36.399,6239166.688111033,0
+NEM.US,D,20040402,000000,35.8243,36.0343,35.1549,35.7199,7886192.100832906,0
+NEM.US,D,20040405,000000,35.5061,35.6212,34.648,34.9199,7400461.14480145,0
+NEM.US,D,20040406,000000,35.0379,35.4597,35.0379,35.271,4645567.535376044,0
+NEM.US,D,20040407,000000,35.1937,35.7015,35.1375,35.3185,4350681.12591696,0
+NEM.US,D,20040408,000000,34.7737,35.3107,34.7737,35.0842,3652902.1668302887,0
+NEM.US,D,20040412,000000,35.2797,35.4509,34.6412,35.241,3769647.2900871765,0
+NEM.US,D,20040413,000000,34.2968,34.5726,33.1369,33.3721,9784566.1314704,0
+NEM.US,D,20040414,000000,32.78,33.7861,32.6949,33.1988,9354831.23811778,0
+NEM.US,D,20040415,000000,33.0132,33.9166,32.9996,33.522,6019800.01930414,0
+NEM.US,D,20040416,000000,33.697,33.8558,33.4398,33.5307,5409742.711961745,0
+NEM.US,D,20040419,000000,33.6197,33.7029,32.8603,33.0354,5575934.312275748,0
+NEM.US,D,20040420,000000,32.6213,32.7094,30.8249,31.09,11783763.052515607,0
+NEM.US,D,20040421,000000,30.527,31.6356,30.225,31.0523,14221041.040258562,0
+NEM.US,D,20040422,000000,31.1761,32.0728,31.1451,31.6743,7254689.448902458,0
+NEM.US,D,20040423,000000,31.9249,31.9529,31.2534,31.4566,5153131.477190025,0
+NEM.US,D,20040426,000000,31.7651,32.2209,31.5321,31.5708,4740348.391699117,0
+NEM.US,D,20040427,000000,31.6897,31.7894,31.1606,31.2911,5899074.079407484,0
+NEM.US,D,20040428,000000,30.054,30.289,29.1174,29.1727,16050958.66966155,0
+NEM.US,D,20040429,000000,29.3961,29.9678,28.8476,29.1571,9764020.114453595,0
+NEM.US,D,20040430,000000,29.4338,29.8187,29.0178,29.1174,6679820.658629513,0
+NEM.US,D,20040503,000000,29.1261,29.3892,28.7131,29.1029,6855389.041010266,0
+NEM.US,D,20040504,000000,29.8972,30.4505,29.782,30.3993,8371030.965262202,0
+NEM.US,D,20040505,000000,30.4505,30.5608,29.9997,30.0617,5279894.282621928,0
+NEM.US,D,20040506,000000,29.811,29.936,29.3158,29.4783,7152581.657148924,0
+NEM.US,D,20040507,000000,28.9211,29.2917,27.5164,27.5716,13032392.553466134,0
+NEM.US,D,20040510,000000,27.0202,28.7681,27.0202,28.2865,12203096.757338336,0
+NEM.US,D,20040511,000000,28.0466,28.6067,27.6954,28.5748,6421153.374962316,0
+NEM.US,D,20040512,000000,29.1174,29.4724,28.1453,28.4045,8811425.474607904,0
+NEM.US,D,20040513,000000,28.3416,28.6938,27.8975,28.1761,4987966.350759166,0
+NEM.US,D,20040514,000000,28.3088,28.8089,28.2951,28.7681,5931308.253720107,0
+NEM.US,D,20040517,000000,29.4338,29.697,28.5902,28.8089,8905697.745683897,0
+NEM.US,D,20040518,000000,28.6938,29.2287,28.4916,29.2287,4955985.435360133,0
+NEM.US,D,20040519,000000,29.757,30.2735,29.3467,29.4657,8773410.79480332,0
+NEM.US,D,20040520,000000,29.4657,29.6892,29.0266,29.3004,4586611.961391091,0
+NEM.US,D,20040521,000000,29.993,30.225,29.8187,29.8972,6252905.725752936,0
+NEM.US,D,20040524,000000,30.0384,30.2648,29.6815,30.1816,4596632.744695602,0
+NEM.US,D,20040525,000000,30.5975,31.09,30.5183,30.9883,6476125.031177903,0
+NEM.US,D,20040526,000000,31.1451,31.2998,30.7407,30.9739,8168491.025425025,0
+NEM.US,D,20040527,000000,31.4778,31.5321,31.1218,31.2756,6279106.1356598055,0
+NEM.US,D,20040528,000000,31.3783,31.3783,30.8163,30.9197,5292608.913800587,0
+NEM.US,D,20040601,000000,31.2216,31.4178,30.3286,30.4118,6182909.096839622,0
+NEM.US,D,20040602,000000,30.5356,30.5356,29.8575,30.225,5238411.506264147,0
+NEM.US,D,20040603,000000,30.3286,30.3915,29.7511,29.9591,5520835.509748365,0
+NEM.US,D,20040604,000000,29.9591,30.9274,29.8053,30.6856,5218632.501957403,0
+NEM.US,D,20040607,000000,30.8017,31.2216,30.8017,31.1218,3227014.7415464497,0
+NEM.US,D,20040608,000000,31.0038,31.0813,30.3286,30.7494,3753205.1011824403,0
+NEM.US,D,20040609,000000,30.173,30.1816,29.1987,29.2065,8524381.821795551,0
+NEM.US,D,20040610,000000,29.3158,29.9591,29.2122,29.5412,4809315.445599893,0
+NEM.US,D,20040614,000000,29.3622,29.4261,28.3735,28.6386,5609327.275332297,0
+NEM.US,D,20040615,000000,28.9211,29.5877,28.8311,29.5654,5463940.1194982845,0
+NEM.US,D,20040616,000000,29.0584,29.6815,28.8949,29.5799,5184602.773631982,0
+NEM.US,D,20040617,000000,29.9755,30.3682,29.518,30.0152,5860669.69098873,0
+NEM.US,D,20040618,000000,30.5183,30.9671,30.4118,30.4593,7778310.005846499,0
+NEM.US,D,20040621,000000,30.6933,30.7155,30.0694,30.3682,4104859.754579709,0
+NEM.US,D,20040622,000000,30.466,30.583,30.232,30.4205,4426199.832859354,0
+NEM.US,D,20040623,000000,30.6537,30.6537,29.993,30.2406,4030496.7352518495,0
+NEM.US,D,20040624,000000,31.2911,31.2911,30.7581,30.912,7655016.330677692,0
+NEM.US,D,20040625,000000,30.912,31.1364,30.7862,30.9883,3086383.684741153,0
+NEM.US,D,20040628,000000,31.4566,31.6568,30.1816,30.2164,6546888.672801377,0
+NEM.US,D,20040629,000000,30.1332,30.1332,29.5412,29.6495,5605990.459930289,0
+NEM.US,D,20040630,000000,29.9437,30.3682,29.7443,30.1816,4538192.991926817,0
+NEM.US,D,20040701,000000,30.1332,30.3286,29.5877,29.6737,4882265.383560236,0
+NEM.US,D,20040702,000000,30.1332,30.5608,30.0617,30.4892,4500563.885897112,0
+NEM.US,D,20040706,000000,30.9739,31.0813,30.1883,30.6691,8074476.1481022155,0
+NEM.US,D,20040707,000000,31.1848,32.1482,30.9438,32.0167,11813558.705287673,0
+NEM.US,D,20040708,000000,32.2983,32.8177,32.009,32.7316,10232285.508826766,0
+NEM.US,D,20040709,000000,32.3902,32.9773,32.1967,32.8806,5973308.91871375,0
+NEM.US,D,20040712,000000,32.8883,32.897,32.127,32.305,5994755.297011702,0
+NEM.US,D,20040713,000000,31.8464,32.2286,31.5708,32.1569,4656352.230261119,0
+NEM.US,D,20040714,000000,32.4134,32.8883,32.3137,32.5362,6158766.803247927,0
+NEM.US,D,20040715,000000,32.3746,32.8177,32.1821,32.6213,3873168.1632083287,0
+NEM.US,D,20040716,000000,33.076,33.2472,32.6145,32.9058,4923234.406121646,0
+NEM.US,D,20040719,000000,32.7385,32.8603,31.9771,32.2653,4705542.347274949,0
+NEM.US,D,20040720,000000,31.7651,32.3137,31.6124,32.2334,5480254.128381327,0
+NEM.US,D,20040721,000000,32.1184,32.2286,31.2371,31.2998,6020439.885702506,0
+NEM.US,D,20040722,000000,31.2371,31.6897,31.0658,31.5146,5598028.826650752,0
+NEM.US,D,20040723,000000,30.793,31.1761,30.3682,30.3682,6561401.9591224305,0
+NEM.US,D,20040726,000000,30.5908,30.5975,29.7027,29.8827,5423483.817023446,0
+NEM.US,D,20040727,000000,30.1013,30.4747,29.3158,30.3286,6773185.332455575,0
+NEM.US,D,20040728,000000,29.9843,31.0986,29.8333,30.6768,6629984.472958228,0
+NEM.US,D,20040729,000000,30.5105,31.0658,30.2097,30.793,5562833.073612414,0
+NEM.US,D,20040730,000000,31.1848,31.7284,31.1529,31.5069,5707318.834455483,0
+NEM.US,D,20040802,000000,31.6568,31.8774,31.2593,31.4701,3230227.5117662596,0
+NEM.US,D,20040803,000000,31.1848,32.0399,31.0261,31.4324,4519958.350138877,0
+NEM.US,D,20040804,000000,31.1451,31.1529,30.5444,30.6227,4984242.927872482,0
+NEM.US,D,20040805,000000,30.6624,30.9438,30.0219,30.054,4534852.0416854145,0
+NEM.US,D,20040806,000000,31.1451,31.7894,30.881,31.6443,8151278.722680633,0
+NEM.US,D,20040809,000000,31.5321,31.8851,31.2593,31.6984,4878412.746942059,0
+NEM.US,D,20040810,000000,31.7052,32.3679,31.6124,31.7826,5654282.283082668,0
+NEM.US,D,20040811,000000,31.6897,31.6984,31.0261,31.3647,4724675.282924136,0
+NEM.US,D,20040812,000000,31.3927,31.6501,30.9883,31.2911,4391521.968456678,0
+NEM.US,D,20040813,000000,31.4178,31.9093,31.4178,31.8629,4604984.08658941,0
+NEM.US,D,20040816,000000,32.0477,32.6949,32.0477,32.6949,5088018.093617122,0
+NEM.US,D,20040817,000000,31.9249,32.9058,31.9249,32.6068,4037048.388293264,0
+NEM.US,D,20040818,000000,32.4666,33.0063,32.3524,32.9125,4564524.682984975,0
+NEM.US,D,20040819,000000,33.401,34.4516,33.2395,34.2823,9955514.864522917,0
+NEM.US,D,20040820,000000,34.4932,34.8347,34.3356,34.5561,8785483.492164014,0
+NEM.US,D,20040823,000000,34.1643,34.2524,33.8393,34.0821,5060014.893728463,0
+NEM.US,D,20040824,000000,33.7523,34.0744,33.287,33.3643,7572686.509521004,0
+NEM.US,D,20040825,000000,33.7619,34.3279,33.7125,34.2911,4609860.095960932,0
+NEM.US,D,20040826,000000,34.3724,34.4101,33.8713,34.1556,2629285.4578981386,0
+NEM.US,D,20040827,000000,34.1808,34.3124,33.7986,34.2272,3510469.353753002,0
+NEM.US,D,20040830,000000,34.3956,34.8569,34.0192,34.0338,5379684.496887508,0
+NEM.US,D,20040831,000000,34.2524,34.6122,34.0946,34.5639,4126052.873963869,0
+NEM.US,D,20040901,000000,34.5086,34.9112,34.2756,34.8725,3921712.2115646005,0
+NEM.US,D,20040902,000000,34.8424,34.8424,34.4274,34.6412,3526521.834043669,0
+NEM.US,D,20040903,000000,34.2591,34.2591,33.7523,33.9941,3642629.1583217853,0
+NEM.US,D,20040907,000000,33.4823,33.8713,33.168,33.8073,5001963.81586395,0
+NEM.US,D,20040908,000000,33.341,33.8558,33.0935,33.522,5914353.344728799,0
+NEM.US,D,20040909,000000,33.3092,33.6816,33.3092,33.5568,3466672.1010367605,0
+NEM.US,D,20040910,000000,33.9728,34.1401,33.5568,33.7125,4148395.478703372,0
+NEM.US,D,20040913,000000,33.637,34.0424,33.4243,33.7909,4248831.761626408,0
+NEM.US,D,20040914,000000,34.0492,34.4439,33.7523,34.3674,5091994.775417598,0
+NEM.US,D,20040915,000000,34.1944,34.2205,33.7029,33.7029,4289801.817897616,0
+NEM.US,D,20040916,000000,33.5568,33.7125,33.287,33.3092,4734186.447271772,0
+NEM.US,D,20040917,000000,33.168,33.2792,32.1967,32.3524,10195036.808022749,0
+NEM.US,D,20040920,000000,32.4134,32.8603,32.3746,32.483,5204122.316765845,0
+NEM.US,D,20040921,000000,33.1302,33.4649,32.897,33.3953,6681743.358954107,0
+NEM.US,D,20040922,000000,32.9773,33.3953,32.8738,32.8738,7259308.064520896,0
+NEM.US,D,20040923,000000,33.287,33.522,32.897,32.9773,6158246.847192366,0
+NEM.US,D,20040924,000000,32.897,33.2723,32.7094,32.9695,4777465.811352148,0
+NEM.US,D,20040927,000000,33.1369,33.5568,32.9695,33.168,5159809.2428334365,0
+NEM.US,D,20040928,000000,34.0647,34.5242,33.7861,34.4845,8504857.110112295,0
+NEM.US,D,20040929,000000,34.5407,34.8792,34.3124,34.4768,6927310.43766787,0
+NEM.US,D,20040930,000000,34.9199,35.8998,34.887,35.4509,7724368.958353246,0
+NEM.US,D,20041001,000000,35.4509,35.4509,34.9112,35.067,4884838.287381679,0
+NEM.US,D,20041004,000000,34.3529,34.9982,34.1266,34.7602,6969697.71014609,0
+NEM.US,D,20041005,000000,35.0234,35.8157,34.8424,35.6522,6283350.548311849,0
+NEM.US,D,20041006,000000,35.3494,36.0168,35.3494,35.893,5599697.234351756,0
+NEM.US,D,20041007,000000,35.893,36.0168,35.4509,35.5061,4914885.131647635,0
+NEM.US,D,20041008,000000,36.2035,36.5498,36.0091,36.0091,7178009.885796442,0
+NEM.US,D,20041011,000000,35.9715,36.0168,35.3872,35.6928,4279399.595657722,0
+NEM.US,D,20041012,000000,35.0302,35.067,34.5561,34.648,6106102.387421811,0
+NEM.US,D,20041013,000000,34.1808,34.3879,33.5636,34.2359,10892432.260753429,0
+NEM.US,D,20041014,000000,34.4691,34.589,34.0579,34.3597,5243932.550583228,0
+NEM.US,D,20041015,000000,34.8792,35.2477,34.7118,34.8638,6780510.20046634,0
+NEM.US,D,20041018,000000,35.271,35.2874,34.4101,34.8424,6654908.251198163,0
+NEM.US,D,20041019,000000,35.1134,35.3417,34.8725,34.8725,4705283.919811865,0
+NEM.US,D,20041020,000000,35.6125,36.1891,35.6125,35.9715,7874631.089848984,0
+NEM.US,D,20041021,000000,35.8157,36.3913,35.7015,36.134,6263056.756498836,0
+NEM.US,D,20041022,000000,36.2858,36.3913,35.6212,35.9085,5017894.318392115,0
+NEM.US,D,20041025,000000,36.3449,37.1777,36.3225,37.1072,8736168.296258088,0
+NEM.US,D,20041026,000000,37.0326,37.2087,36.6186,37.2087,7107890.245410726,0
+NEM.US,D,20041027,000000,37.2957,37.4361,36.2123,36.4406,7731946.051567905,0
+NEM.US,D,20041028,000000,36.2916,37.0403,35.9715,36.2365,5938119.367934503,0
+NEM.US,D,20041029,000000,36.5963,37.1468,36.1504,37.0007,5482048.648684329,0
+NEM.US,D,20041101,000000,37.0007,37.2174,36.2858,36.456,6369003.746642468,0
+NEM.US,D,20041102,000000,36.1968,36.1968,35.0842,35.6695,8909939.057206444,0
+NEM.US,D,20041103,000000,36.3593,36.6583,36.1262,36.5963,5593785.447708608,0
+NEM.US,D,20041104,000000,37.7244,37.792,37.0084,37.3257,7694056.450655319,0
+NEM.US,D,20041105,000000,36.9059,38.2293,36.8749,38.1907,8006920.108149258,0
+NEM.US,D,20041108,000000,38.1548,38.4276,37.763,38.1403,6506174.976573355,0
+NEM.US,D,20041109,000000,37.8085,38.6095,37.8085,38.1684,7168380.878525798,0
+NEM.US,D,20041110,000000,38.1403,38.1548,37.2803,37.644,8596175.038431462,0
+NEM.US,D,20041111,000000,37.7244,37.9884,37.5705,37.8327,4702846.431981104,0
+NEM.US,D,20041112,000000,38.0358,38.6675,37.5994,38.6598,7406753.336670185,0
+NEM.US,D,20041115,000000,38.6598,38.7285,37.9255,38.061,5638351.780554706,0
+NEM.US,D,20041116,000000,38.0996,38.7043,38.0996,38.3067,7700097.45103006,0
+NEM.US,D,20041117,000000,38.892,38.9152,38.5727,38.5814,6959417.465668699,0
+NEM.US,D,20041118,000000,38.3454,38.5814,37.6209,37.8646,8100930.8506327765,0
+NEM.US,D,20041119,000000,38.1403,38.533,37.9332,38.2854,8395946.47382325,0
+NEM.US,D,20041122,000000,38.1684,38.533,38.0522,38.4528,5663140.142803858,0
+NEM.US,D,20041123,000000,38.4528,38.4528,37.6209,37.644,6891991.673157131,0
+NEM.US,D,20041124,000000,37.7998,37.9574,37.2029,37.2726,7041743.151985995,0
+NEM.US,D,20041126,000000,37.2803,38.3695,37.1381,38.149,4131831.312036032,0
+NEM.US,D,20041129,000000,38.0697,38.6821,37.9574,38.3144,7055229.964424004,0
+NEM.US,D,20041130,000000,37.7998,38.0049,36.8285,36.8663,11299823.515657054,0
+NEM.US,D,20041201,000000,37.0462,37.3577,36.7278,36.7278,7278188.774966394,0
+NEM.US,D,20041202,000000,36.5963,36.9379,35.271,35.714,10535514.990501681,0
+NEM.US,D,20041203,000000,35.4267,36.7908,35.1375,36.1107,9680794.066855256,0
+NEM.US,D,20041206,000000,35.7867,36.0827,35.4267,35.778,6131409.672016623,0
+NEM.US,D,20041207,000000,35.714,35.955,35.271,35.2797,6554466.799725835,0
+NEM.US,D,20041208,000000,33.4823,34.9199,33.4823,34.8492,12950324.260901112,0
+NEM.US,D,20041209,000000,34.589,35.122,34.3956,34.9982,6316866.5228409,0
+NEM.US,D,20041210,000000,34.6567,35.2545,34.6044,34.7118,5195901.222313426,0
+NEM.US,D,20041213,000000,34.8638,35.4664,34.8569,35.4664,6035729.488122304,0
+NEM.US,D,20041214,000000,35.3872,35.5903,34.9286,35.5622,7839956.326576005,0
+NEM.US,D,20041215,000000,35.8796,36.1262,35.598,35.6212,6150673.888817201,0
+NEM.US,D,20041216,000000,35.4267,35.5777,34.6044,34.8947,9081264.060644852,0
+NEM.US,D,20041217,000000,34.7284,35.1694,34.7284,34.7661,6934115.349623177,0
+NEM.US,D,20041220,000000,35.1549,35.3794,34.8792,34.9662,3957803.1573346914,0
+NEM.US,D,20041221,000000,35.7073,35.714,35.1937,35.3872,6414604.823050396,0
+NEM.US,D,20041222,000000,35.4103,35.4103,34.5639,34.828,5547423.560849709,0
+NEM.US,D,20041223,000000,34.9585,35.2797,34.887,35.0157,2771466.045771431,0
+NEM.US,D,20041227,000000,35.1134,35.3339,34.9517,35.067,3591125.5986594954,0
+NEM.US,D,20041228,000000,35.0437,35.1772,34.5086,34.7989,3325138.615530722,0
+NEM.US,D,20041229,000000,34.2591,34.6122,34.0821,34.5958,4532157.160101469,0
+NEM.US,D,20041230,000000,34.5958,34.9585,34.5407,34.6799,4316383.666739972,0
+NEM.US,D,20041231,000000,34.6876,34.8792,34.5329,34.5813,2985429.513182354,0
+NEM.US,D,20050103,000000,34.1033,34.1033,32.8738,32.985,11688077.7000722,0
+NEM.US,D,20050104,000000,33.0132,33.2395,32.2653,32.3679,13842549.211684842,0
+NEM.US,D,20050105,000000,32.7007,33.0605,32.3979,32.4433,6592995.233326787,0
+NEM.US,D,20050106,000000,32.4279,32.927,32.127,32.3902,6413706.5291890465,0
+NEM.US,D,20050107,000000,32.6707,33.0431,32.2209,32.3137,7454529.338606397,0
+NEM.US,D,20050110,000000,32.57,32.7965,32.2132,32.4356,6710512.537843027,0
+NEM.US,D,20050111,000000,32.6552,33.1302,32.5864,33.0431,7346000.141252636,0
+NEM.US,D,20050112,000000,33.4823,33.5955,33.1302,33.3005,7664646.371658234,0
+NEM.US,D,20050113,000000,33.3005,33.3005,32.8264,32.927,5179588.247140181,0
+NEM.US,D,20050114,000000,32.6213,32.8738,32.5274,32.5972,3975270.786412672,0
+NEM.US,D,20050118,000000,32.544,33.0992,32.3902,33.0605,5412058.222030105,0
+NEM.US,D,20050119,000000,33.3323,33.4321,32.5864,32.9522,5328829.073302168,0
+NEM.US,D,20050120,000000,32.7645,33.0132,32.5149,32.5149,4892542.526908032,0
+NEM.US,D,20050121,000000,32.6213,33.3488,32.6213,33.0935,6980481.371321367,0
+NEM.US,D,20050124,000000,33.287,33.4243,32.811,32.8603,5233531.362053132,0
+NEM.US,D,20050125,000000,32.868,32.868,32.3979,32.4057,5210154.013751799,0
+NEM.US,D,20050126,000000,32.7007,32.9435,32.6552,32.7316,3634022.4900946906,0
+NEM.US,D,20050127,000000,32.5362,33.0267,32.4753,32.78,4453938.403025938,0
+NEM.US,D,20050128,000000,32.9058,33.0132,32.452,32.7007,4191552.865021348,0
+NEM.US,D,20050131,000000,32.7007,32.7007,32.2132,32.3825,5364017.590371619,0
+NEM.US,D,20050201,000000,32.2904,32.4917,32.0641,32.2653,4840013.527072496,0
+NEM.US,D,20050202,000000,32.2983,32.5274,31.9857,32.3601,4072108.72534102,0
+NEM.US,D,20050203,000000,31.918,32.0254,31.6124,31.83,6390585.540931,0
+NEM.US,D,20050204,000000,31.8387,32.2286,31.5708,32.2209,5976903.127868945,0
+NEM.US,D,20050207,000000,32.3902,32.4975,31.3561,31.563,9120440.63032306,0
+NEM.US,D,20050208,000000,31.2834,31.6743,31.2534,31.4566,8549552.656689884,0
+NEM.US,D,20050209,000000,31.3561,31.6443,31.2003,31.5321,8525790.768323673,0
+NEM.US,D,20050210,000000,31.8387,32.3272,31.682,32.2286,9742185.061251372,0
+NEM.US,D,20050211,000000,32.6068,32.8806,32.3272,32.8032,7823132.698735884,0
+NEM.US,D,20050214,000000,33.168,33.2472,32.8429,32.8603,5894838.970144227,0
+NEM.US,D,20050215,000000,32.8603,33.168,32.6629,32.9695,5643491.385938402,0
+NEM.US,D,20050216,000000,32.8603,33.3159,32.5972,33.1215,6527240.9496457195,0
+NEM.US,D,20050217,000000,32.9347,33.3237,32.9347,33.1921,5866838.871385063,0
+NEM.US,D,20050218,000000,33.222,33.3092,33.0267,33.0683,3918628.655076282,0
+NEM.US,D,20050222,000000,33.7909,34.648,33.3643,34.648,11337580.80170987,0
+NEM.US,D,20050223,000000,34.2591,34.9024,33.9796,34.828,7664903.765411419,0
+NEM.US,D,20050224,000000,35.0302,35.0379,34.3674,34.8076,5562577.747278926,0
+NEM.US,D,20050225,000000,34.8792,35.2255,34.6732,34.8947,4590590.710611164,0
+NEM.US,D,20050228,000000,35.0379,35.2333,34.8492,35.0524,5730570.070154918,0
+NEM.US,D,20050301,000000,34.6644,34.7118,34.1643,34.2968,5745849.335476234,0
+NEM.US,D,20050302,000000,34.1808,34.3956,33.7861,34.3356,6645780.593205608,0
+NEM.US,D,20050303,000000,34.2591,34.2591,33.7909,33.8558,4616794.2216476295,0
+NEM.US,D,20050304,000000,34.2591,34.9364,34.2205,34.7525,5635915.326433642,0
+NEM.US,D,20050307,000000,34.8424,35.0234,34.5639,34.6412,3792252.4571290547,0
+NEM.US,D,20050308,000000,34.9837,36.0585,34.9662,35.7073,8011414.678585396,0
+NEM.US,D,20050309,000000,35.7382,36.3138,35.7382,36.0014,7721282.300735433,0
+NEM.US,D,20050310,000000,36.0497,36.1756,35.2952,35.6125,6198964.678259682,0
+NEM.US,D,20050311,000000,35.6387,36.2858,35.4103,35.5709,4525989.013415034,0
+NEM.US,D,20050314,000000,35.304,35.3107,34.6954,35.2632,5195384.367387563,0
+NEM.US,D,20050315,000000,35.4267,35.5129,35.0437,35.1297,3617709.514921345,0
+NEM.US,D,20050316,000000,35.3707,35.6444,34.828,34.9914,5303269.563503564,0
+NEM.US,D,20050317,000000,34.589,34.9517,34.3124,34.7602,4887787.461589213,0
+NEM.US,D,20050318,000000,34.648,34.8792,34.4691,34.8492,5197696.776326225,0
+NEM.US,D,20050321,000000,34.0424,34.1489,33.7986,33.8858,5035612.105254089,0
+NEM.US,D,20050322,000000,33.9796,34.3597,33.2472,33.255,6433355.286054502,0
+NEM.US,D,20050323,000000,33.5568,33.5568,32.5923,32.5923,8753249.31785129,0
+NEM.US,D,20050324,000000,32.7007,33.0063,32.452,32.5362,4663675.030852189,0
+NEM.US,D,20050328,000000,32.5362,32.9347,32.452,32.4666,6297090.619663751,0
+NEM.US,D,20050329,000000,32.274,32.7888,32.2411,32.2983,6663766.110919251,0
+NEM.US,D,20050330,000000,32.4134,33.1137,32.3979,33.0199,5591346.926167846,0
+NEM.US,D,20050331,000000,33.2472,33.4736,32.8883,32.897,5950059.750434112,0
+NEM.US,D,20050401,000000,32.7007,33.168,32.3979,33.0518,5512486.235274253,0
+NEM.US,D,20050404,000000,32.9058,32.9058,32.335,32.5614,4534342.422728337,0
+NEM.US,D,20050405,000000,32.6282,32.9695,32.4356,32.5217,3146484.6092419536,0
+NEM.US,D,20050406,000000,32.7316,33.0267,32.5052,32.8264,3230484.9055194445,0
+NEM.US,D,20050407,000000,32.8806,33.1302,32.6862,32.8738,2717778.2571920706,0
+NEM.US,D,20050408,000000,32.7723,33.0518,32.5149,32.6862,3144691.122648851,0
+NEM.US,D,20050411,000000,32.927,32.985,32.4975,32.5864,3426600.3386268006,0
+NEM.US,D,20050412,000000,32.544,32.6552,31.9857,32.5536,5441979.987403964,0
+NEM.US,D,20050413,000000,32.5778,32.7645,32.1184,32.2653,4354145.087630765,0
+NEM.US,D,20050414,000000,32.2653,32.2653,30.9883,31.3086,8658978.080485195,0
+NEM.US,D,20050415,000000,31.5321,31.7362,30.8336,30.9671,6193054.95903623,0
+NEM.US,D,20050418,000000,30.9883,31.918,30.9883,31.8049,5991803.0216745725,0
+NEM.US,D,20050419,000000,31.918,32.7007,31.7826,32.5864,5880709.190178255,0
+NEM.US,D,20050420,000000,32.4666,32.7888,31.9249,32.0961,5910122.370304935,0
+NEM.US,D,20050421,000000,32.1115,32.2827,31.6124,31.7429,5403712.048685588,0
+NEM.US,D,20050422,000000,31.9384,32.1569,31.4092,31.713,5472548.855145075,0
+NEM.US,D,20050425,000000,31.6897,31.8697,31.2911,31.8629,4100234.9367020796,0
+NEM.US,D,20050426,000000,32.4057,32.4134,31.3241,31.3406,5339228.194412669,0
+NEM.US,D,20050427,000000,30.054,30.3682,28.8862,29.3534,18008921.93842267,0
+NEM.US,D,20050428,000000,29.0826,29.1174,28.2401,28.6763,12153007.312753461,0
+NEM.US,D,20050429,000000,28.8476,29.7657,28.8476,29.5654,10847227.09521967,0
+NEM.US,D,20050502,000000,29.4724,29.5015,29.0913,29.3709,4693853.156269333,0
+NEM.US,D,20050503,000000,29.2606,29.7346,29.1571,29.6815,6046255.755544498,0
+NEM.US,D,20050504,000000,30.0065,30.2803,29.811,30.2571,5961749.975149525,0
+NEM.US,D,20050505,000000,30.2571,30.2648,29.7975,29.9513,4101391.6580265122,0
+NEM.US,D,20050506,000000,29.6659,29.782,29.3226,29.6815,4411430.186494913,0
+NEM.US,D,20050509,000000,29.6815,29.8488,29.4957,29.811,2799079.5370460204,0
+NEM.US,D,20050510,000000,29.8333,29.9755,29.1261,29.2209,4716713.6496447,0
+NEM.US,D,20050511,000000,29.1174,29.3622,28.7296,28.9471,5621398.938982993,0
+NEM.US,D,20050512,000000,28.6996,28.8156,27.9991,28.1036,7088878.253814143,0
+NEM.US,D,20050513,000000,28.3503,28.3503,27.29,27.4932,9147536.232961785,0
+NEM.US,D,20050516,000000,27.4593,27.8434,27.172,27.3278,9032330.303674411,0
+NEM.US,D,20050517,000000,27.4381,27.7573,27.4225,27.649,8174655.037272066,0
+NEM.US,D,20050518,000000,27.7176,28.3968,27.7176,28.1104,6028791.227596214,0
+NEM.US,D,20050519,000000,28.1104,28.1685,27.6635,28.0214,5604577.378562671,0
+NEM.US,D,20050520,000000,27.858,27.8647,27.4748,27.588,5242647.649237303,0
+NEM.US,D,20050523,000000,27.5803,28.5902,27.4748,27.9595,6472140.079698741,0
+NEM.US,D,20050524,000000,28.2159,28.7363,28.1848,28.6299,6459427.5159397805,0
+NEM.US,D,20050525,000000,28.7933,28.8224,28.2787,28.567,5069393.743215011,0
+NEM.US,D,20050526,000000,28.567,28.686,28.4113,28.4201,3274150.877084397,0
+NEM.US,D,20050527,000000,28.5593,29.3534,28.5051,29.2693,5626791.803280583,0
+NEM.US,D,20050531,000000,28.6153,29.1909,28.4983,28.9946,7757888.034011894,0
+NEM.US,D,20050601,000000,29.0419,29.5721,28.8398,29.3892,7070258.038251325,0
+NEM.US,D,20050602,000000,29.6572,30.2483,29.2693,29.3158,8923289.419943975,0
+NEM.US,D,20050603,000000,29.6185,29.9755,29.4724,29.6272,6478562.519008664,0
+NEM.US,D,20050606,000000,30.0152,30.054,29.2606,29.2829,5797742.603752795,0
+NEM.US,D,20050607,000000,29.2917,29.2917,28.7131,28.7131,5735707.608118918,0
+NEM.US,D,20050608,000000,28.8021,29.1107,28.5138,28.6153,6797337.963145752,0
+NEM.US,D,20050609,000000,28.6153,29.0729,28.3261,28.7044,5713614.127453813,0
+NEM.US,D,20050610,000000,28.7614,29.7743,28.5525,29.6427,7968135.314505019,0
+NEM.US,D,20050613,000000,29.8187,30.2097,29.6031,29.9997,9759143.071372174,0
+NEM.US,D,20050614,000000,30.0065,30.0065,29.3409,29.6495,5602646.408559291,0
+NEM.US,D,20050615,000000,29.7743,30.0935,29.6659,29.8894,4883805.611239547,0
+NEM.US,D,20050616,000000,30.3112,31.0261,30.3112,30.9274,7905456.317633382,0
+NEM.US,D,20050617,000000,31.1451,31.3996,30.9352,31.1364,7646537.84247219,0
+NEM.US,D,20050620,000000,31.09,31.3086,30.5763,30.6304,4983215.420279539,0
+NEM.US,D,20050621,000000,30.4815,30.9883,30.1883,30.7726,5279642.057418035,0
+NEM.US,D,20050622,000000,30.7785,30.8249,30.4815,30.7494,3140192.4173733196,0
+NEM.US,D,20050623,000000,30.7494,31.4092,30.7078,30.7658,5240983.376375692,0
+NEM.US,D,20050624,000000,30.8743,31.3783,30.4815,30.9197,6291178.833020502,0
+NEM.US,D,20050627,000000,30.912,30.9197,30.4205,30.4272,4322295.453383121,0
+NEM.US,D,20050628,000000,30.232,30.2803,29.874,30.0694,4757044.873227441,0
+NEM.US,D,20050629,000000,30.0461,31.0348,30.0384,30.9352,5185627.180095124,0
+NEM.US,D,20050630,000000,30.9274,31.0348,30.289,30.3915,4716074.816956233,0
+NEM.US,D,20050701,000000,30.3286,30.5608,29.5799,30.3112,5178945.2796123205,0
+NEM.US,D,20050705,000000,29.9755,30.0384,29.5576,29.6031,6116512.879340491,0
+NEM.US,D,20050706,000000,29.7443,30.2164,29.7269,29.782,4728658.166983602,0
+NEM.US,D,20050707,000000,29.9843,30.173,29.459,29.6737,5736218.260785793,0
+NEM.US,D,20050708,000000,29.7443,30.1177,29.5721,29.6272,4561056.586431779,0
+NEM.US,D,20050711,000000,29.782,30.3035,29.6272,30.1013,5053723.735569627,0
+NEM.US,D,20050712,000000,30.3528,30.4272,29.874,29.9437,4858506.5963236205,0
+NEM.US,D,20050713,000000,29.8575,29.9039,29.5799,29.6185,4592391.4331731545,0
+NEM.US,D,20050714,000000,29.7346,29.8575,29.0507,29.0991,6327654.3188555725,0
+NEM.US,D,20050715,000000,29.0419,29.0991,28.6996,28.6996,7268946.3751803255,0
+NEM.US,D,20050718,000000,28.6996,29.0266,28.6299,28.7131,4381377.139969968,0
+NEM.US,D,20050719,000000,28.7208,29.1349,28.4596,28.9549,3576608.1774989483,0
+NEM.US,D,20050720,000000,29.2209,29.697,29.0729,29.1349,6978810.896200768,0
+NEM.US,D,20050721,000000,29.4783,30.1574,29.4783,29.8488,7260467.886974722,0
+NEM.US,D,20050722,000000,29.8894,30.1883,29.7346,29.9204,3523825.918749824,0
+NEM.US,D,20050725,000000,30.0065,30.0297,29.4425,29.5412,4620002.857027945,0
+NEM.US,D,20050726,000000,29.4657,29.4724,28.9869,29.1174,4435705.8286575945,0
+NEM.US,D,20050727,000000,29.4425,29.6892,29.3158,29.487,5240335.240298539,0
+NEM.US,D,20050728,000000,29.6495,29.7443,29.4783,29.5489,4680883.198757187,0
+NEM.US,D,20050729,000000,29.6272,29.9204,29.2122,29.2374,5676753.067843865,0
+NEM.US,D,20050801,000000,29.518,29.634,29.1426,29.2693,4393703.096244253,0
+NEM.US,D,20050802,000000,29.3158,30.1177,29.3158,29.697,5157241.507561285,0
+NEM.US,D,20050803,000000,30.0935,31.3561,30.0935,31.2756,10376138.63923995,0
+NEM.US,D,20050804,000000,31.3783,31.6124,30.7581,30.8163,7688019.585120072,0
+NEM.US,D,20050805,000000,30.9525,31.0261,30.2735,30.5105,4673558.330746522,0
+NEM.US,D,20050808,000000,30.4892,31.0658,30.2648,30.3354,4445081.577014548,0
+NEM.US,D,20050809,000000,30.3199,30.7785,30.1177,30.5608,4582116.357245055,0
+NEM.US,D,20050810,000000,30.9525,31.1848,30.793,31.0261,5307636.987627907,0
+NEM.US,D,20050811,000000,31.3783,32.2904,31.3647,32.1967,9710202.078432744,0
+NEM.US,D,20050812,000000,32.274,32.422,31.8542,32.2904,7601970.475916192,0
+NEM.US,D,20050815,000000,32.0728,32.0728,31.6568,31.9703,4930941.746777595,0
+NEM.US,D,20050816,000000,31.9703,32.4588,31.7651,31.8049,5472285.259132802,0
+NEM.US,D,20050817,000000,31.7284,31.7284,31.0813,31.09,7552139.458794199,0
+NEM.US,D,20050818,000000,31.3241,31.6443,31.0735,31.2438,4226482.954627714,0
+NEM.US,D,20050819,000000,31.2834,31.4934,31.1529,31.3927,3812799.507855759,0
+NEM.US,D,20050822,000000,31.5708,31.9616,31.1218,31.2756,4843609.803647386,0
+NEM.US,D,20050823,000000,31.2679,31.682,31.1305,31.1451,3910925.4492597273,0
+NEM.US,D,20050824,000000,31.3406,31.4992,30.3354,30.405,6815698.7175356895,0
+NEM.US,D,20050825,000000,30.5975,30.9438,30.5105,30.5444,3547841.0660297247,0
+NEM.US,D,20050826,000000,30.6768,30.793,30.5037,30.5037,2807683.104143621,0
+NEM.US,D,20050829,000000,30.583,30.8868,30.5356,30.5908,3441112.591238055,0
+NEM.US,D,20050830,000000,30.1487,30.614,29.8972,30.2648,5774748.761806545,0
+NEM.US,D,20050831,000000,30.2977,30.8163,30.1332,30.8163,4231242.154786025,0
+NEM.US,D,20050901,000000,31.3406,31.9093,31.2998,31.8697,7457099.141298246,0
+NEM.US,D,20050902,000000,32.0399,32.0399,31.5476,31.6984,4651341.838608915,0
+NEM.US,D,20050906,000000,31.9249,31.9249,31.3086,31.4624,3937124.8254567995,0
+NEM.US,D,20050907,000000,31.4778,31.6743,31.3996,31.5069,3152780.935950082,0
+NEM.US,D,20050908,000000,31.7894,32.4279,31.7894,31.9249,6633580.749533118,0
+NEM.US,D,20050909,000000,32.3137,33.1448,32.2132,33.0431,9951535.081592945,0
+NEM.US,D,20050912,000000,32.8506,33.0267,32.6464,32.9522,6612137.472364862,0
+NEM.US,D,20050913,000000,32.9522,32.9522,32.4356,32.4975,5930412.027278454,0
+NEM.US,D,20050914,000000,32.8429,34.2968,32.8429,34.2117,13118057.122604527,0
+NEM.US,D,20050915,000000,34.648,35.1859,34.4187,35.0302,15031967.812317029,0
+NEM.US,D,20050916,000000,35.5854,35.9792,35.1937,35.9792,16805508.9738157,0
+NEM.US,D,20050919,000000,36.5963,36.7908,35.5854,35.8998,16318743.274222514,0
+NEM.US,D,20050920,000000,35.8398,36.2684,34.8221,34.887,8426126.66666009,0
+NEM.US,D,20050921,000000,35.3272,36.0663,35.2333,35.9927,8069084.317514526,0
+NEM.US,D,20050922,000000,36.0497,36.0497,35.0757,35.9715,10439838.941446451,0
+NEM.US,D,20050923,000000,35.7382,35.745,35.1462,35.5293,7335854.279056029,0
+NEM.US,D,20050926,000000,35.537,36.7734,34.9199,36.3449,10567366.692167606,0
+NEM.US,D,20050927,000000,35.9715,36.2123,35.3494,36.0749,7298352.319337916,0
+NEM.US,D,20050928,000000,36.2684,37.1381,35.8157,37.0151,8484822.77947206,0
+NEM.US,D,20050929,000000,37.0239,37.4361,36.7347,37.4128,10311402.559763543,0
+NEM.US,D,20050930,000000,37.4128,37.5299,36.6118,36.7278,7083999.143313025,0
+NEM.US,D,20051003,000000,36.222,36.6698,35.832,36.6419,6017103.070300497,0
+NEM.US,D,20051004,000000,36.5963,36.7908,35.893,35.9715,6226062.348318104,0
+NEM.US,D,20051005,000000,35.9715,35.9792,35.0302,35.067,8052257.588544911,0
+NEM.US,D,20051006,000000,35.3639,36.6118,35.3107,36.5266,9662171.78387284,0
+NEM.US,D,20051007,000000,36.3681,37.0868,36.1107,37.0007,8651141.526097756,0
+NEM.US,D,20051010,000000,37.0926,37.2957,36.5035,36.8285,4875972.157981602,0
+NEM.US,D,20051011,000000,36.7521,37.0926,36.3835,36.6496,6242766.0658153165,0
+NEM.US,D,20051012,000000,36.7183,36.9852,35.5777,35.832,7418053.852771327,0
+NEM.US,D,20051013,000000,35.2333,35.5216,34.5329,35.4664,9691197.322805047,0
+NEM.US,D,20051014,000000,34.9199,35.3185,34.2756,35.0234,7916508.743370226,0
+NEM.US,D,20051017,000000,35.8002,36.1107,35.6599,35.6764,5393430.7704984,0
+NEM.US,D,20051018,000000,35.3417,35.7605,34.7661,34.9112,5655947.589654177,0
+NEM.US,D,20051019,000000,34.3356,34.3674,33.4823,34.3443,8035436.028124487,0
+NEM.US,D,20051020,000000,33.9253,34.7661,33.287,33.697,9116199.318800611,0
+NEM.US,D,20051021,000000,33.7909,34.5726,33.5568,34.1489,9609899.144080592,0
+NEM.US,D,20051024,000000,33.878,35.2004,33.8713,35.0302,7209481.182238296,0
+NEM.US,D,20051025,000000,35.5216,36.5421,35.4355,35.5535,8029651.387793134,0
+NEM.US,D,20051026,000000,35.3939,36.1194,34.1944,34.3279,7738237.209726742,0
+NEM.US,D,20051027,000000,34.9199,35.1937,34.0338,34.2205,5387394.93867295,0
+NEM.US,D,20051028,000000,34.0269,34.4691,33.5307,34.3597,5938245.4805363985,0
+NEM.US,D,20051031,000000,34.3674,34.3674,33.1525,33.168,9885646.415631197,0
+NEM.US,D,20051101,000000,33.2723,33.5713,32.9435,33.1137,7141921.007446047,0
+NEM.US,D,20051102,000000,33.3237,33.8644,33.3237,33.611,5902668.288562677,0
+NEM.US,D,20051103,000000,33.611,33.7455,32.9773,33.0992,6005672.306757865,0
+NEM.US,D,20051104,000000,33.4823,33.5307,32.7645,33.1525,5578246.721214411,0
+NEM.US,D,20051107,000000,33.3643,33.7368,33.0848,33.4891,5062718.044991297,0
+NEM.US,D,20051108,000000,33.6283,33.8558,33.222,33.2472,4383046.5813807715,0
+NEM.US,D,20051109,000000,33.5568,34.3956,33.255,34.3597,6331637.202915139,0
+NEM.US,D,20051110,000000,34.6412,34.7284,33.6691,33.8858,5718110.765309648,0
+NEM.US,D,20051111,000000,34.0269,34.5329,33.5955,34.4999,4613454.305116026,0
+NEM.US,D,20051114,000000,34.3674,34.5086,33.967,34.0018,5151461.002069324,0
+NEM.US,D,20051115,000000,34.1808,34.3956,33.4571,33.5133,4625018.4172295425,0
+NEM.US,D,20051116,000000,34.3201,35.893,34.3201,35.8544,14353460.305999417,0
+NEM.US,D,20051117,000000,36.4803,36.6863,36.0749,36.4881,10190929.878780983,0
+NEM.US,D,20051118,000000,36.6698,36.694,35.6928,36.0749,6449925.654980831,0
+NEM.US,D,20051121,000000,36.5199,36.9379,36.1659,36.7521,8760309.556139985,0
+NEM.US,D,20051122,000000,36.8441,37.17,36.2287,36.7666,9171551.380241685,0
+NEM.US,D,20051123,000000,36.1107,36.4474,35.8873,36.0895,5893938.60886308,0
+NEM.US,D,20051125,000000,36.6631,36.7521,36.4803,36.6419,3266830.1439131247,0
+NEM.US,D,20051128,000000,36.9688,37.3741,36.6496,37.1236,9858673.824464973,0
+NEM.US,D,20051129,000000,37.1159,37.2087,36.7183,36.8441,6480748.815345532,0
+NEM.US,D,20051130,000000,36.5963,36.5963,35.8873,35.9085,7220398.191984559,0
+NEM.US,D,20051201,000000,36.4803,37.1777,36.3593,36.8043,9663455.651508866,0
+NEM.US,D,20051202,000000,36.7434,36.8749,35.986,36.1891,8453483.797891293,0
+NEM.US,D,20051205,000000,36.4241,36.7018,35.986,36.4726,6922813.799812036,0
+NEM.US,D,20051206,000000,36.3593,38.0049,36.0497,37.9574,12094572.728533665,0
+NEM.US,D,20051207,000000,38.5427,39.3621,38.354,38.6095,16604890.700593011,0
+NEM.US,D,20051208,000000,38.6007,39.2963,38.5582,39.1512,9678738.017959777,0
+NEM.US,D,20051209,000000,39.5063,39.9213,38.5253,38.6675,15680557.688099364,0
+NEM.US,D,20051212,000000,39.6224,40.8702,39.007,39.2431,26246262.174825255,0
+NEM.US,D,20051213,000000,38.9297,39.6137,38.5515,39.3854,10480803.829167457,0
+NEM.US,D,20051214,000000,38.8514,39.187,38.3627,38.5515,12018152.62659972,0
+NEM.US,D,20051215,000000,38.8078,39.2876,38.711,38.922,7310552.163010508,0
+NEM.US,D,20051216,000000,39.159,39.6137,39.0922,39.3215,9735116.553283893,0
+NEM.US,D,20051219,000000,39.7143,40.0596,38.9152,39.0477,7457358.602471126,0
+NEM.US,D,20051220,000000,39.4395,39.4985,38.061,38.3067,9458988.876507703,0
+NEM.US,D,20051221,000000,38.2293,39.2799,38.0697,39.2799,7578725.442475948,0
+NEM.US,D,20051222,000000,39.9058,40.5559,39.6137,40.4592,13219777.273163587,0
+NEM.US,D,20051223,000000,40.2531,40.9109,40.2531,40.4437,6092491.529801399,0
+NEM.US,D,20051227,000000,41.1102,41.2669,40.1292,40.1699,6316352.7690445315,0
+NEM.US,D,20051228,000000,40.8016,41.6248,40.7764,41.5784,8562655.962772913,0
+NEM.US,D,20051229,000000,41.2815,41.8493,41.0318,41.8028,6017232.284031888,0
+NEM.US,D,20051230,000000,41.8028,41.9905,41.4372,41.5784,5616133.220997301,0
+NEM.US,D,20060103,000000,42.125,44.5145,42.125,44.4903,14674542.990526281,0
+NEM.US,D,20060104,000000,44.2252,45.2439,44.1265,45.1906,13124987.113452539,0
+NEM.US,D,20060105,000000,44.5773,44.5841,43.6815,44.1187,10812421.0507951,0
+NEM.US,D,20060106,000000,44.7736,45.4732,44.6606,44.9265,8995472.345194157,0
+NEM.US,D,20060109,000000,44.8936,45.8987,44.1187,45.5554,11050280.788853219,0
+NEM.US,D,20060110,000000,45.1364,45.7527,44.6992,45.3542,9362276.01647135,0
+NEM.US,D,20060111,000000,45.5322,46.1086,45.1906,45.5399,7813756.950378831,0
+NEM.US,D,20060112,000000,45.3231,45.921,45.0465,45.1286,6940669.070084389,0
+NEM.US,D,20060113,000000,45.5243,46.6156,45.1994,46.6156,8279323.328328965,0
+NEM.US,D,20060117,000000,46.2537,46.9812,45.8195,46.01,10864696.79171745,0
+NEM.US,D,20060118,000000,45.5166,45.7837,44.5695,44.7583,10426219.814147456,0
+NEM.US,D,20060119,000000,45.3144,45.5399,44.2871,45.1994,13700628.084983723,0
+NEM.US,D,20060120,000000,45.6037,45.7759,43.906,44.0627,12222231.76040722,0
+NEM.US,D,20060123,000000,44.3432,44.5463,43.252,44.5463,9903240.157311073,0
+NEM.US,D,20060124,000000,43.962,44.5231,43.4339,44.3587,8582431.865950163,0
+NEM.US,D,20060125,000000,45.3996,45.5796,44.6198,45.238,8927532.79888612,0
+NEM.US,D,20060126,000000,44.8772,45.7971,44.466,45.7372,8912246.297595918,0
+NEM.US,D,20060127,000000,45.7372,46.482,45.2989,46.0952,8710732.831641681,0
+NEM.US,D,20060130,000000,46.366,47.5559,46.2189,47.4273,8542100.642367423,0
+NEM.US,D,20060131,000000,47.6739,48.8339,47.5714,48.1179,13257021.839128414,0
+NEM.US,D,20060201,000000,48.0483,48.4779,47.0645,48.2312,7944761.067333181,0
+NEM.US,D,20060202,000000,48.6104,48.7042,47.1525,47.6584,8407760.743720861,0
+NEM.US,D,20060203,000000,47.3238,47.9564,46.0864,46.4192,7826088.07520251,0
+NEM.US,D,20060206,000000,46.547,47.4804,46.5392,47.0877,6043172.199056179,0
+NEM.US,D,20060207,000000,46.1019,46.2537,43.7173,43.8121,13916136.948624361,0
+NEM.US,D,20060208,000000,43.9321,44.3036,42.9792,43.369,11106919.819059305,0
+NEM.US,D,20060209,000000,44.5309,44.8598,43.8198,44.0163,10310631.41221399,0
+NEM.US,D,20060210,000000,43.7405,43.7405,42.3851,42.6687,9816163.540514251,0
+NEM.US,D,20060213,000000,42.4355,43.0266,41.4285,42.1163,9544397.085603416,0
+NEM.US,D,20060214,000000,42.3929,43.2849,41.9518,42.9463,8845206.078859027,0
+NEM.US,D,20060215,000000,42.7635,43.8827,42.1578,42.6841,9786620.112946283,0
+NEM.US,D,20060216,000000,42.3707,43.962,42.3629,43.756,8773153.401050236,0
+NEM.US,D,20060217,000000,44.1836,44.6606,43.4861,43.7647,8135996.3562297225,0
+NEM.US,D,20060221,000000,43.9708,44.8163,43.906,44.2493,7317105.883471618,0
+NEM.US,D,20060222,000000,44.1836,44.9168,43.6815,44.7583,6238652.9343146635,0
+NEM.US,D,20060223,000000,44.7873,44.9653,44.0337,44.0395,7889539.253333499,0
+NEM.US,D,20060224,000000,44.5541,45.2681,44.2948,45.238,6207183.705292302,0
+NEM.US,D,20060227,000000,44.3036,44.7243,42.3707,42.6532,11613846.995605124,0
+NEM.US,D,20060228,000000,42.6532,42.6532,40.7609,41.203,16053656.652375191,0
+NEM.US,D,20060301,000000,41.4855,41.9296,40.9689,41.2417,8890285.131791698,0
+NEM.US,D,20060302,000000,41.2417,42.7257,40.9776,42.1646,12058098.276408596,0
+NEM.US,D,20060303,000000,41.9682,42.2401,41.3114,41.4807,6243271.5499330005,0
+NEM.US,D,20060306,000000,41.2737,41.2815,39.0855,39.573,14575775.115304248,0
+NEM.US,D,20060307,000000,39.5981,39.8255,38.3067,38.7923,12798384.418316593,0
+NEM.US,D,20060308,000000,38.0784,38.7923,37.4757,38.595,15882588.008979565,0
+NEM.US,D,20060309,000000,38.9838,39.3215,37.1159,37.2087,11743051.423707182,0
+NEM.US,D,20060310,000000,36.6863,37.8937,36.2858,37.8501,13849355.157350048,0
+NEM.US,D,20060313,000000,38.1907,38.2699,37.1546,37.9816,8545698.98636191,0
+NEM.US,D,20060314,000000,37.8414,38.9529,37.8414,38.6821,9207256.752237098,0
+NEM.US,D,20060315,000000,39.2373,39.2373,38.5873,39.007,9032464.685955193,0
+NEM.US,D,20060316,000000,39.0477,39.4395,38.6675,38.9297,7636133.5528126,0
+NEM.US,D,20060317,000000,38.9297,39.159,38.5582,38.8233,8290885.373022584,0
+NEM.US,D,20060320,000000,38.7198,39.007,38.2477,38.3222,6276410.220366063,0
+NEM.US,D,20060321,000000,37.8414,38.2699,37.1777,37.5057,9745138.3702983,0
+NEM.US,D,20060322,000000,37.3741,38.1548,37.3741,37.4525,5420404.395374521,0
+NEM.US,D,20060323,000000,37.4602,38.3831,37.1468,38.3377,7304135.925959573,0
+NEM.US,D,20060324,000000,38.5427,39.5663,38.354,38.5098,10486198.760885956,0
+NEM.US,D,20060327,000000,38.9297,40.0906,38.8455,39.337,11980390.17199994,0
+NEM.US,D,20060328,000000,39.841,39.9058,38.831,38.9529,9305384.761060765,0
+NEM.US,D,20060329,000000,39.0477,40.0906,38.9761,40.0906,6880818.303367684,0
+NEM.US,D,20060330,000000,41.0482,42.2401,41.0482,41.2088,13011712.154168746,0
+NEM.US,D,20060331,000000,40.878,41.2262,40.1844,40.4039,8841741.083435426,0
+NEM.US,D,20060403,000000,40.73,41.203,39.7211,39.8119,8682610.755120017,0
+NEM.US,D,20060404,000000,39.7801,40.3644,39.4308,40.2927,6837016.915811948,0
+NEM.US,D,20060405,000000,40.7154,41.6878,40.2849,41.4458,8740913.024478523,0
+NEM.US,D,20060406,000000,41.9993,42.4181,41.3278,42.0824,10611424.439767234,0
+NEM.US,D,20060407,000000,41.6403,41.8115,40.7842,41.0637,9855075.480470387,0
+NEM.US,D,20060410,000000,42.1646,42.3165,41.0792,41.1876,9249258.450940643,0
+NEM.US,D,20060411,000000,41.413,41.888,40.0131,40.0674,9669230.988451635,0
+NEM.US,D,20060412,000000,40.3295,41.4458,40.3295,41.2262,7971862.872230995,0
+NEM.US,D,20060413,000000,41.2262,41.5387,40.4039,41.1663,7178271.414388918,0
+NEM.US,D,20060417,000000,42.4083,43.665,42.1646,43.6564,13104957.951361092,0
+NEM.US,D,20060418,000000,43.7173,44.6527,43.4494,44.3113,11721345.584236853,0
+NEM.US,D,20060419,000000,44.3955,45.7207,43.8498,45.4934,11839634.036302546,0
+NEM.US,D,20060420,000000,45.2758,45.2826,42.9859,43.1524,15769563.20747997,0
+NEM.US,D,20060421,000000,44.0927,44.942,43.4184,44.8095,11907567.380351191,0
+NEM.US,D,20060424,000000,44.8095,44.8095,43.844,44.1265,7665931.273004158,0
+NEM.US,D,20060425,000000,44.7321,45.3144,44.1187,44.3036,7117006.532594899,0
+NEM.US,D,20060426,000000,44.499,45.448,44.4177,45.2439,7406113.470271718,0
+NEM.US,D,20060427,000000,44.5386,45.5399,44.0395,44.1604,10934047.351973612,0
+NEM.US,D,20060428,000000,44.5773,45.8832,44.5773,45.4401,10704403.539818618,0
+NEM.US,D,20060501,000000,46.1086,46.1947,45.0523,45.1451,7659763.126317723,0
+NEM.US,D,20060502,000000,45.1684,45.7971,43.4658,44.9101,12358116.021572081,0
+NEM.US,D,20060503,000000,45.1829,45.3542,42.8254,43.665,15342392.948270105,0
+NEM.US,D,20060504,000000,43.8575,44.3432,43.3052,44.1014,9250029.598490197,0
+NEM.US,D,20060505,000000,44.1101,44.3345,43.252,43.9388,8851499.30443756,0
+NEM.US,D,20060508,000000,43.6815,43.788,42.6532,43.3932,6356683.992627271,0
+NEM.US,D,20060509,000000,44.5841,45.3328,43.9466,45.1026,9974649.867591903,0
+NEM.US,D,20060510,000000,44.9653,45.7527,44.7583,45.3918,11822422.767267345,0
+NEM.US,D,20060511,000000,46.0864,46.482,45.1606,45.2603,14935257.019699665,0
+NEM.US,D,20060512,000000,45.3067,45.7449,43.4997,43.8363,13269995.931480257,0
+NEM.US,D,20060515,000000,42.1501,42.9221,41.6587,42.2856,14267276.814515261,0
+NEM.US,D,20060516,000000,42.6986,42.8902,41.0405,41.6403,11535882.531153487,0
+NEM.US,D,20060517,000000,41.888,42.4355,40.2686,40.4979,14266891.240740482,0
+NEM.US,D,20060518,000000,40.6912,41.058,39.5894,39.6833,9242706.797899129,0
+NEM.US,D,20060519,000000,39.6765,39.8826,38.414,39.7626,14119323.990828894,0
+NEM.US,D,20060522,000000,38.7923,39.7074,38.0358,39.5816,14651292.788536238,0
+NEM.US,D,20060523,000000,40.0906,41.2175,39.6688,39.841,12969848.972584976,0
+NEM.US,D,20060524,000000,39.1813,39.573,37.6769,38.5659,14560618.861455135,0
+NEM.US,D,20060525,000000,39.4395,40.5491,38.8011,40.5491,9834400.24972199,0
+NEM.US,D,20060526,000000,40.6845,41.0067,40.2444,40.7233,7855627.367931186,0
+NEM.US,D,20060530,000000,41.1876,41.5542,39.9822,40.0218,8541080.37074347,0
+NEM.US,D,20060531,000000,40.7077,41.1798,40.1457,40.6023,8647160.709458089,0
+NEM.US,D,20060601,000000,39.7143,40.5065,39.039,40.2279,11803155.449338283,0
+NEM.US,D,20060602,000000,40.8702,41.6878,40.4824,41.4981,9688111.698897135,0
+NEM.US,D,20060605,000000,42.1646,42.6687,40.8152,40.938,9908892.482781442,0
+NEM.US,D,20060606,000000,40.4514,40.6177,39.7297,40.0054,10187589.96224958,0
+NEM.US,D,20060607,000000,39.4163,40.4271,39.1736,39.1958,11488878.710476626,0
+NEM.US,D,20060608,000000,38.7759,38.922,37.318,38.7517,14088754.089377882,0
+NEM.US,D,20060609,000000,39.1667,39.5594,38.2293,38.3918,9021286.147616453,0
+NEM.US,D,20060612,000000,38.533,39.1173,37.7244,37.7784,7990097.514019037,0
+NEM.US,D,20060613,000000,37.1003,37.9719,36.8594,37.1546,15921630.196376685,0
+NEM.US,D,20060614,000000,37.3412,38.7372,37.2262,37.8327,13407929.005572418,0
+NEM.US,D,20060615,000000,38.6675,39.5217,38.5873,39.3283,10221244.45389881,0
+NEM.US,D,20060616,000000,39.1328,39.2799,38.7043,38.9761,8762493.785057157,0
+NEM.US,D,20060619,000000,38.651,39.1173,37.9971,38.2767,8486749.614636147,0
+NEM.US,D,20060620,000000,38.3377,39.0855,38.1993,38.5427,7389157.527570612,0
+NEM.US,D,20060621,000000,38.478,39.6601,38.478,39.337,8570486.314901263,0
+NEM.US,D,20060622,000000,39.2044,39.2121,38.5427,38.5515,7497557.511192882,0
+NEM.US,D,20060623,000000,38.299,39.0855,38.1684,38.8388,5927710.94343552,0
+NEM.US,D,20060626,000000,39.2044,39.2799,38.7759,39.1958,4493881.985414206,0
+NEM.US,D,20060627,000000,39.337,39.8255,38.2922,38.3918,7411247.907106223,0
+NEM.US,D,20060628,000000,38.6346,38.831,37.8414,38.3289,5781944.416085717,0
+NEM.US,D,20060629,000000,38.6598,40.878,38.6259,40.6342,11801227.580463387,0
+NEM.US,D,20060630,000000,41.4923,41.7873,41.0714,41.2088,8550199.759057239,0
+NEM.US,D,20060703,000000,42.4083,43.2316,42.4083,43.2316,7146418.679011781,0
+NEM.US,D,20060705,000000,43.4861,43.4861,42.3311,42.8902,9458476.156421231,0
+NEM.US,D,20060706,000000,42.8979,43.1978,42.4355,42.8825,6857956.776282418,0
+NEM.US,D,20060707,000000,42.8254,43.0962,42.2644,42.3784,6442859.214433047,0
+NEM.US,D,20060710,000000,42.0901,42.6986,41.7816,42.3851,4889074.4303548345,0
+NEM.US,D,20060711,000000,42.5981,43.7047,42.4945,43.2152,8353306.976141137,0
+NEM.US,D,20060712,000000,43.6012,43.992,42.8379,43.0489,8962209.629578898,0
+NEM.US,D,20060713,000000,43.0489,43.3362,41.9605,42.1336,8083978.009061063,0
+NEM.US,D,20060714,000000,42.5903,43.0566,42.2856,42.7944,6421022.093811127,0
+NEM.US,D,20060717,000000,41.8028,42.3543,40.8944,41.0792,7638446.995461161,0
+NEM.US,D,20060718,000000,41.2892,41.825,40.2531,40.8152,8300648.762574112,0
+NEM.US,D,20060719,000000,40.9292,42.1782,40.878,41.9025,7456201.881146897,0
+NEM.US,D,20060720,000000,41.4207,42.1336,40.3382,40.4901,7010281.158932723,0
+NEM.US,D,20060721,000000,40.9544,41.0637,39.3698,39.4763,10347874.94446902,0
+NEM.US,D,20060724,000000,39.3775,39.8894,38.5659,39.7211,8269311.84841304,0
+NEM.US,D,20060725,000000,40.1776,40.9292,39.4163,40.7609,6079390.291138065,0
+NEM.US,D,20060726,000000,40.1776,41.3607,39.8332,41.2892,7485742.20758537,0
+NEM.US,D,20060727,000000,41.0714,41.3975,39.2876,39.3456,10651621.281069089,0
+NEM.US,D,20060728,000000,39.4163,40.1292,39.0477,40.1137,7695725.892066222,0
+NEM.US,D,20060731,000000,40.1137,40.1699,39.4473,39.8894,5808913.906122547,0
+NEM.US,D,20060801,000000,39.9058,40.8152,39.3456,40.7233,6264079.095542383,0
+NEM.US,D,20060802,000000,41.0948,41.5387,40.3247,41.1025,7970575.903465477,0
+NEM.US,D,20060803,000000,40.58,41.0232,40.3943,40.7919,5038827.976603494,0
+NEM.US,D,20060804,000000,41.5784,41.7041,40.6419,40.699,4863134.515330643,0
+NEM.US,D,20060807,000000,40.699,41.3365,40.699,40.9544,4395375.638784651,0
+NEM.US,D,20060808,000000,40.9544,41.3695,40.2347,40.4271,6118440.748214376,0
+NEM.US,D,20060809,000000,41.0318,41.9121,40.5636,41.593,8878725.154517572,0
+NEM.US,D,20060810,000000,41.1575,41.5784,40.6912,41.1663,6732604.984798436,0
+NEM.US,D,20060811,000000,41.1943,41.6171,40.136,40.2927,6344731.205609382,0
+NEM.US,D,20060814,000000,40.198,40.3295,39.4395,39.5894,8172343.662043099,0
+NEM.US,D,20060815,000000,39.7858,40.0983,39.2121,39.4696,7031856.750962166,0
+NEM.US,D,20060816,000000,40.0054,40.3101,39.6301,39.7801,6295286.795972065,0
+NEM.US,D,20060817,000000,39.7801,40.106,39.2209,39.4918,8980188.94503345,0
+NEM.US,D,20060818,000000,39.5217,39.6996,38.744,39.485,7283711.88670517,0
+NEM.US,D,20060821,000000,39.7074,41.235,39.7074,40.9158,8680937.178869719,0
+NEM.US,D,20060822,000000,40.8316,41.1102,40.4514,41.0637,5563475.0074303765,0
+NEM.US,D,20060823,000000,41.2669,41.6955,41.0714,41.1943,5925916.423132517,0
+NEM.US,D,20060824,000000,41.2669,41.5698,40.1776,40.2608,6254965.909487806,0
+NEM.US,D,20060825,000000,40.4592,41.235,40.3566,40.8857,4363268.610783824,0
+NEM.US,D,20060828,000000,40.8944,40.9158,39.9359,40.0131,6493720.840277376,0
+NEM.US,D,20060829,000000,39.7074,39.9444,39.2044,39.6833,7961710.807775298,0
+NEM.US,D,20060830,000000,40.1776,40.2531,39.6513,40.1206,4764878.326485386,0
+NEM.US,D,20060831,000000,40.3943,40.4756,39.6446,39.9058,7303874.397366996,0
+NEM.US,D,20060901,000000,39.7074,40.0906,39.2373,39.8749,5565785.3489494445,0
+NEM.US,D,20060905,000000,40.2608,40.9922,40.2608,40.4437,7002574.851986674,0
+NEM.US,D,20060906,000000,40.4437,40.5491,39.4076,39.6389,6840103.573429861,0
+NEM.US,D,20060907,000000,39.007,39.0709,38.2215,38.2922,9486729.514094086,0
+NEM.US,D,20060908,000000,37.9574,38.1548,37.17,37.5222,10912723.985147657,0
+NEM.US,D,20060911,000000,36.8043,36.8904,35.4664,35.5709,17106812.654035307,0
+NEM.US,D,20060912,000000,35.6444,36.0663,34.8792,35.2178,11035505.97393969,0
+NEM.US,D,20060913,000000,35.598,36.0091,35.3939,35.6125,8868065.538524596,0
+NEM.US,D,20060914,000000,35.6125,35.8475,34.1033,34.3674,13743008.12149366,0
+NEM.US,D,20060915,000000,34.3597,34.8638,33.9331,34.3724,14758920.59089875,0
+NEM.US,D,20060918,000000,34.6876,35.1134,34.4101,34.8947,10329511.088950701,0
+NEM.US,D,20060919,000000,34.7284,34.7284,33.611,33.7774,9663455.651508866,0
+NEM.US,D,20060920,000000,34.2205,34.4013,33.5713,33.6283,9585622.468208116,0
+NEM.US,D,20060921,000000,34.0269,34.5726,33.7194,34.1266,7150787.136845921,0
+NEM.US,D,20060922,000000,34.5086,34.8076,33.8858,34.0879,6989084.938419068,0
+NEM.US,D,20060925,000000,33.8925,33.8992,32.8603,33.5432,13045744.983623156,0
+NEM.US,D,20060926,000000,33.6758,34.2823,33.5432,34.2679,9657543.864865718,0
+NEM.US,D,20060927,000000,33.8713,34.3724,32.5052,33.5878,24934825.49698302,0
+NEM.US,D,20060928,000000,33.5955,33.9253,33.4571,33.7368,13084150.405751506,0
+NEM.US,D,20060929,000000,33.4823,33.6691,32.9522,33.287,9934578.105181942,0
+NEM.US,D,20061002,000000,33.2927,34.0192,33.2927,33.6439,8375143.06305326,0
+NEM.US,D,20061003,000000,33.0518,33.2472,31.8387,31.8387,12042294.920192732,0
+NEM.US,D,20061004,000000,31.8387,32.0873,31.0194,31.7894,22137291.356165703,0
+NEM.US,D,20061005,000000,32.1744,32.78,32.0399,32.57,11256157.544092001,0
+NEM.US,D,20061006,000000,32.544,32.811,31.9441,32.335,7960944.828774936,0
+NEM.US,D,20061009,000000,32.6949,32.8264,31.9857,32.127,6316993.669152696,0
+NEM.US,D,20061010,000000,32.1184,32.897,31.7982,32.5536,8035691.354457976,0
+NEM.US,D,20061011,000000,32.6145,32.7007,31.8938,31.9935,8373599.734244253,0
+NEM.US,D,20061012,000000,32.009,32.7007,32.0021,32.57,7323654.435383639,0
+NEM.US,D,20061013,000000,33.0132,33.8306,33.0132,33.6603,10206469.63898528,0
+NEM.US,D,20061016,000000,34.0492,34.0647,33.222,33.9253,8197905.239261603,0
+NEM.US,D,20061017,000000,33.9253,33.9331,33.076,33.6691,6651436.019805471,0
+NEM.US,D,20061018,000000,33.9071,33.9071,32.7723,32.868,6931420.46803913,0
+NEM.US,D,20061019,000000,33.1747,33.8393,33.106,33.7368,7449133.373179316,0
+NEM.US,D,20061020,000000,33.967,33.9863,33.0354,33.0605,7566654.812535048,0
+NEM.US,D,20061023,000000,33.0683,33.7523,32.985,33.6758,10837332.424517058,0
+NEM.US,D,20061024,000000,33.401,34.4594,33.168,33.9728,8485976.399666898,0
+NEM.US,D,20061025,000000,34.0744,35.0437,33.7455,34.7525,10206727.03273806,0
+NEM.US,D,20061026,000000,34.9585,35.1937,34.3724,34.7661,7850750.324849765,0
+NEM.US,D,20061027,000000,35.0302,35.3417,34.5086,34.5086,7043290.615634292,0
+NEM.US,D,20061030,000000,34.8076,35.4267,34.5484,34.648,8845334.258880721,0
+NEM.US,D,20061031,000000,34.6189,35.419,34.5639,35.2477,10600380.283709884,0
+NEM.US,D,20061101,000000,36.0091,36.5122,35.4267,35.6444,12719398.648530195,0
+NEM.US,D,20061102,000000,36.0497,36.2452,35.4355,35.745,9387194.626161994,0
+NEM.US,D,20061103,000000,35.6212,36.4406,35.6212,35.9327,9814370.053921252,0
+NEM.US,D,20061106,000000,35.9327,36.2452,35.4761,35.6928,7747742.171815185,0
+NEM.US,D,20061107,000000,35.9172,36.0014,35.3185,35.5777,8579220.129440151,0
+NEM.US,D,20061108,000000,35.2333,35.598,34.7737,35.1134,8067543.056125316,0
+NEM.US,D,20061109,000000,35.4267,36.4881,35.2178,36.4803,13087099.579959141,0
+NEM.US,D,20061110,000000,36.3593,36.3681,35.3272,35.6387,7821718.58365847,0
+NEM.US,D,20061113,000000,35.1375,35.4975,34.9662,35.4442,8811559.856888685,0
+NEM.US,D,20061114,000000,35.808,35.8544,34.8424,34.9024,8138695.372653062,0
+NEM.US,D,20061115,000000,34.7737,35.7605,34.5813,35.4838,10800732.893500395,0
+NEM.US,D,20061116,000000,35.4267,35.7015,34.4439,34.4439,8532213.207633698,0
+NEM.US,D,20061117,000000,34.3443,34.9112,34.1033,34.4101,11626943.065719165,0
+NEM.US,D,20061120,000000,34.7525,35.0591,34.1643,34.2823,8357544.152824091,0
+NEM.US,D,20061121,000000,34.648,35.3107,34.648,35.122,7902378.963404153,0
+NEM.US,D,20061122,000000,35.2632,35.4906,34.7525,34.944,6656440.209198687,0
+NEM.US,D,20061124,000000,35.4267,36.1756,35.4267,35.4664,8578189.520717818,0
+NEM.US,D,20061127,000000,35.8157,35.986,35.271,35.537,7353321.908133908,0
+NEM.US,D,20061128,000000,35.808,35.8398,35.3107,35.7073,7482400.22363407,0
+NEM.US,D,20061129,000000,35.6212,35.778,35.1937,35.6048,7370146.5696838265,0
+NEM.US,D,20061130,000000,36.0827,36.7908,36.0091,36.5266,10735103.688710213,0
+NEM.US,D,20061201,000000,36.5325,36.8594,36.222,36.4726,8021049.88811523,0
+NEM.US,D,20061204,000000,36.7347,36.9524,36.1571,36.8189,6813773.9497914,0
+NEM.US,D,20061205,000000,36.8594,37.0607,36.4067,36.7183,8346755.323099522,0
+NEM.US,D,20061206,000000,36.2035,37.0326,36.1571,36.1756,8194430.940449317,0
+NEM.US,D,20061207,000000,36.5122,37.0239,36.1504,36.7908,7259956.20059805,0
+NEM.US,D,20061208,000000,36.9204,37.2087,36.4241,36.5266,7510909.9413502095,0
+NEM.US,D,20061211,000000,36.5325,37.0926,36.4406,36.8372,6095832.480042902,0
+NEM.US,D,20061212,000000,36.5498,36.8518,36.2365,36.8441,7494466.718735675,0
+NEM.US,D,20061213,000000,36.6118,37.0151,36.278,36.9601,7793080.685920635,0
+NEM.US,D,20061214,000000,36.7183,37.1314,36.6118,37.0403,7730534.003910187,0
+NEM.US,D,20061215,000000,37.0403,37.1941,36.5498,36.9766,13982667.548403667,0
+NEM.US,D,20061218,000000,36.634,36.9688,36.2287,36.2607,8617748.563041206,0
+NEM.US,D,20061219,000000,36.2858,36.7976,36.2035,36.7734,6482806.931660809,0
+NEM.US,D,20061220,000000,36.7734,36.7908,35.6048,35.7199,8212542.570764855,0
+NEM.US,D,20061221,000000,35.745,35.9386,35.0757,35.1694,6666975.780009465,0
+NEM.US,D,20061222,000000,35.2333,35.3794,34.8492,35.0524,4869165.178606699,0
+NEM.US,D,20061226,000000,35.4267,35.7867,35.0524,35.1694,3416192.9478377155,0
+NEM.US,D,20061227,000000,35.4103,35.5777,35.2477,35.3872,4068127.9087012513,0
+NEM.US,D,20061228,000000,35.6309,35.7382,35.2874,35.4017,5122051.956782037,0
+NEM.US,D,20061229,000000,35.4017,35.4267,34.9759,35.1549,3500837.2453527637,0
+NEM.US,D,20070103,000000,35.4267,35.5622,34.0492,34.4101,9797028.537445268,0
+NEM.US,D,20070104,000000,34.2359,34.589,33.8992,34.2591,7998187.327320267,0
+NEM.US,D,20070105,000000,33.7194,34.0192,33.3643,33.9863,9768005.065932758,0
+NEM.US,D,20070108,000000,33.7909,33.8306,33.0605,33.3546,9749631.90702464,0
+NEM.US,D,20070109,000000,33.3643,33.6903,33.0132,33.4571,8407892.02487205,0
+NEM.US,D,20070110,000000,33.4571,33.4649,32.6282,32.9918,10223550.660577876,0
+NEM.US,D,20070111,000000,33.0063,33.6032,32.9435,33.106,7062037.977508805,0
+NEM.US,D,20070112,000000,33.168,33.7909,33.1215,33.6439,6206030.085097669,0
+NEM.US,D,20070116,000000,33.637,33.6439,32.8264,33.1448,6330610.7290320955,0
+NEM.US,D,20070117,000000,33.2637,33.7523,33.1215,33.3092,6618426.563103901,0
+NEM.US,D,20070118,000000,33.6439,33.7455,32.8264,33.0267,7849980.211010008,0
+NEM.US,D,20070119,000000,33.0267,33.7125,32.9773,33.6691,8363325.69202595,0
+NEM.US,D,20070122,000000,33.7455,34.1189,33.2395,33.5307,8147557.367213645,0
+NEM.US,D,20070123,000000,33.9863,34.4516,33.9863,34.2911,9227039.891383238,0
+NEM.US,D,20070124,000000,34.1808,34.8569,33.9574,34.7361,7631511.836064566,0
+NEM.US,D,20070125,000000,34.9112,35.0591,34.1808,34.4274,8728331.74187075,0
+NEM.US,D,20070126,000000,34.4187,34.648,34.1489,34.4594,4359668.199369641,0
+NEM.US,D,20070129,000000,34.4516,34.8424,34.1189,34.1643,7416509.490252623,0
+NEM.US,D,20070130,000000,34.2968,34.9585,34.2968,34.8424,7715249.570039681,0
+NEM.US,D,20070131,000000,34.648,35.4267,34.6122,35.1134,7250317.8899387205,0
+NEM.US,D,20070201,000000,35.7015,35.7295,35.0969,35.1549,9323746.549160497,0
+NEM.US,D,20070202,000000,35.1549,35.1549,34.6258,34.9517,6430017.436942595,0
+NEM.US,D,20070205,000000,35.1037,35.1772,34.6876,34.8144,4590852.23920364,0
+NEM.US,D,20070206,000000,35.1375,35.1772,34.7284,34.944,5106637.275470041,0
+NEM.US,D,20070207,000000,34.887,35.2797,34.7602,35.007,5406141.266837664,0
+NEM.US,D,20070208,000000,35.1297,35.7867,34.8221,35.6695,9575605.819742996,0
+NEM.US,D,20070209,000000,35.8157,36.3081,35.6212,35.6695,8893754.262054693,0
+NEM.US,D,20070212,000000,35.6444,35.8544,35.1037,35.304,6043579.480737822,0
+NEM.US,D,20070213,000000,35.4761,35.8544,35.4509,35.745,5487249.2429493265,0
+NEM.US,D,20070214,000000,35.9715,36.2528,35.6444,36.0497,9441206.99963493,0
+NEM.US,D,20070215,000000,36.1418,36.2528,35.8544,36.2123,5397158.328224376,0
+NEM.US,D,20070216,000000,36.1418,36.1418,35.8243,36.0168,5626154.004301912,0
+NEM.US,D,20070220,000000,35.714,35.8475,35.4355,35.7382,6301581.055260395,0
+NEM.US,D,20070221,000000,35.7693,36.9601,35.4267,36.5819,9742442.455004456,0
+NEM.US,D,20070222,000000,37.2957,37.6286,36.9379,37.1468,12833444.755364554,0
+NEM.US,D,20070223,000000,37.1941,37.4679,36.2684,36.4803,11184106.933703614,0
+NEM.US,D,20070226,000000,36.6118,36.7976,36.134,36.6419,9550365.726288473,0
+NEM.US,D,20070227,000000,35.7867,35.9715,34.0946,34.4932,15807449.707263567,0
+NEM.US,D,20070228,000000,34.8221,35.3494,34.4361,35.1134,13328558.695722051,0
+NEM.US,D,20070301,000000,34.3801,35.1037,34.2591,34.6732,15043101.901131837,0
+NEM.US,D,20070302,000000,34.3597,34.6044,33.3237,33.5713,13678923.279223192,0
+NEM.US,D,20070305,000000,32.9193,33.6603,32.78,33.076,11575123.190842895,0
+NEM.US,D,20070306,000000,33.58,33.8858,33.3237,33.6816,7758276.708916165,0
+NEM.US,D,20070307,000000,33.3885,33.8925,33.2395,33.2723,7490746.396978587,0
+NEM.US,D,20070308,000000,33.7125,33.7696,33.1137,33.2927,8742075.948061945,0
+NEM.US,D,20070309,000000,33.4823,33.5878,32.8177,32.927,8473262.802198038,0
+NEM.US,D,20070312,000000,32.9193,33.4243,32.6213,33.3643,8178378.460158751,0
+NEM.US,D,20070313,000000,33.1215,33.4321,32.1744,32.2489,10770031.710896982,0
+NEM.US,D,20070314,000000,32.2334,32.57,31.5553,32.2653,13854080.245083215,0
+NEM.US,D,20070315,000000,32.3215,33.0935,32.3137,32.811,11056315.586968869,0
+NEM.US,D,20070316,000000,33.7523,33.9331,33.0992,33.4243,18130044.82290339,0
+NEM.US,D,20070319,000000,33.4243,33.8393,33.2927,33.6691,8216010.667318052,0
+NEM.US,D,20070320,000000,34.0647,34.2117,33.7861,33.7909,7517092.5599745205,0
+NEM.US,D,20070321,000000,34.0105,34.4439,33.4968,34.3674,11335014.100146605,0
+NEM.US,D,20070322,000000,34.3801,34.4768,33.7281,33.878,9585408.49026876,0
+NEM.US,D,20070323,000000,34.1033,34.1489,33.5955,33.8992,7937021.681671886,0
+NEM.US,D,20070326,000000,34.1033,34.1808,33.4175,34.0492,9221515.745934563,0
+NEM.US,D,20070327,000000,33.7455,33.7619,33.0992,33.287,9481722.223571274,0
+NEM.US,D,20070328,000000,33.5636,33.5636,33.1302,33.3005,8548139.575322367,0
+NEM.US,D,20070329,000000,33.0605,33.4321,32.8506,33.0848,8492785.446461495,0
+NEM.US,D,20070330,000000,33.0992,33.3488,32.6368,32.6949,8403392.28588662,0
+NEM.US,D,20070402,000000,32.6368,33.1525,32.3215,32.9609,7656307.434282706,0
+NEM.US,D,20070403,000000,32.9609,33.5432,32.78,33.3953,7456406.555697565,0
+NEM.US,D,20070404,000000,33.7368,34.1033,33.4968,33.8306,8940625.767870668,0
+NEM.US,D,20070405,000000,33.8393,34.1808,33.8393,33.9728,6439590.623881329,0
+NEM.US,D,20070409,000000,33.9166,34.1808,33.7909,33.9253,5929372.115167535,0
+NEM.US,D,20070410,000000,34.2591,34.3956,33.9331,34.0269,5400105.435012215,0
+NEM.US,D,20070411,000000,34.2591,34.3879,33.4823,33.7194,7017538.835803097,0
+NEM.US,D,20070412,000000,33.6197,33.7861,33.4321,33.7455,4758131.302281785,0
+NEM.US,D,20070413,000000,34.1401,34.8569,33.8858,34.7361,10290613.62093133,0
+NEM.US,D,20070416,000000,34.8347,35.122,34.6954,35.0379,10530979.071670601,0
+NEM.US,D,20070417,000000,35.0379,35.2333,34.8144,34.9662,8736394.67871572,0
+NEM.US,D,20070418,000000,34.8792,35.2004,34.4101,34.4845,8209074.474211658,0
+NEM.US,D,20070419,000000,34.2591,34.2591,33.4891,33.9941,9979546.551160593,0
+NEM.US,D,20070420,000000,34.5561,34.828,34.3801,34.4768,8341851.403562045,0
+NEM.US,D,20070423,000000,34.2679,34.3956,34.0018,34.1808,5033243.8759833155,0
+NEM.US,D,20070424,000000,34.3201,34.4274,33.8393,34.0424,5321205.463144185,0
+NEM.US,D,20070425,000000,34.2591,34.5958,34.0647,34.4361,5590107.508055449,0
+NEM.US,D,20070426,000000,33.6816,33.8713,33.0132,33.6197,15553126.072393443,0
+NEM.US,D,20070427,000000,33.3488,33.5307,32.811,33.1302,9297675.352985121,0
+NEM.US,D,20070430,000000,33.0605,33.076,32.422,32.4666,6655774.500053962,0
+NEM.US,D,20070501,000000,32.335,32.4666,31.8464,32.1744,9648467.89236588,0
+NEM.US,D,20070502,000000,32.1482,32.544,31.8629,32.5217,23153443.646257013,0
+NEM.US,D,20070503,000000,32.6552,32.9609,32.305,32.6213,13614860.1448605,0
+NEM.US,D,20070504,000000,32.8806,32.9609,32.3524,32.6629,11972974.337521715,0
+NEM.US,D,20070507,000000,32.7965,32.9773,32.5864,32.6785,6692344.053485581,0
+NEM.US,D,20070508,000000,32.4975,32.5864,32.274,32.5274,6361649.934755848,0
+NEM.US,D,20070509,000000,32.4134,32.7172,32.0399,32.3902,6726689.063315792,0
+NEM.US,D,20070510,000000,32.2653,32.3215,31.5321,31.6743,6941392.666980719,0
+NEM.US,D,20070511,000000,31.9006,32.1415,31.7651,31.9935,4914240.096699977,0
+NEM.US,D,20070514,000000,32.0641,32.1569,31.3329,31.5321,7852628.57565073,0
+NEM.US,D,20070515,000000,31.5476,31.713,31.2216,31.3086,9453014.033563655,0
+NEM.US,D,20070516,000000,31.2593,31.3241,30.5608,30.8656,17162239.14258698,0
+NEM.US,D,20070517,000000,30.7658,30.7862,30.2483,30.4205,15711592.758983623,0
+NEM.US,D,20070518,000000,30.5975,30.6537,30.3199,30.5105,10572157.93733187,0
+NEM.US,D,20070521,000000,30.4272,31.0813,30.2164,30.7155,14826612.046842594,0
+NEM.US,D,20070522,000000,30.8743,30.9438,30.0848,30.1883,9487104.750770278,0
+NEM.US,D,20070523,000000,30.3615,31.0038,30.344,30.6624,11810918.610325735,0
+NEM.US,D,20070524,000000,30.6691,30.9883,30.583,30.7155,17729293.086378437,0
+NEM.US,D,20070525,000000,30.9042,30.912,30.232,30.5183,8239014.846362786,0
+NEM.US,D,20070529,000000,30.7862,30.8336,30.3993,30.497,8580756.222280173,0
+NEM.US,D,20070530,000000,30.3615,30.8743,30.232,30.6768,9110620.386729725,0
+NEM.US,D,20070531,000000,30.9604,31.9249,30.793,31.6743,16878998.508319374,0
+NEM.US,D,20070601,000000,32.0796,32.4279,31.8049,32.3979,11924048.850229755,0
+NEM.US,D,20070604,000000,32.3746,32.4975,32.009,32.3215,6870224.844805097,0
+NEM.US,D,20070605,000000,32.2653,32.544,31.9703,32.2576,9591910.525237456,0
+NEM.US,D,20070606,000000,32.0399,32.1415,31.6124,31.9529,7621052.759782763,0
+NEM.US,D,20070607,000000,31.5958,32.0021,30.9883,31.0194,9856726.31510382,0
+NEM.US,D,20070608,000000,31.0194,31.3163,30.497,31.0658,8174775.9813247705,0
+NEM.US,D,20070611,000000,31.1054,31.1451,30.6304,30.881,6970388.228327174,0
+NEM.US,D,20070612,000000,30.5444,30.9525,30.405,30.4272,7538904.871560081,0
+NEM.US,D,20070613,000000,30.4505,30.9739,30.4505,30.9274,6164926.680255474,0
+NEM.US,D,20070614,000000,30.8163,31.3561,30.8084,31.0261,6898254.921149912,0
+NEM.US,D,20070615,000000,31.1693,31.4778,31.1606,31.4778,9415831.490189826,0
+NEM.US,D,20070618,000000,31.4992,31.5958,31.1364,31.1529,5178073.862207129,0
+NEM.US,D,20070619,000000,31.1305,31.8938,30.9197,31.7506,7571808.889856721,0
+NEM.US,D,20070620,000000,31.682,31.7574,30.9671,31.09,7917067.980400123,0
+NEM.US,D,20070621,000000,30.9883,31.1529,30.4205,31.1054,7190420.606278691,0
+NEM.US,D,20070622,000000,31.1529,31.1529,30.5183,30.6624,5787275.2577922065,0
+NEM.US,D,20070625,000000,30.5975,30.732,30.2483,30.466,7219042.998368648,0
+NEM.US,D,20070626,000000,30.3761,30.3828,29.8575,29.9997,10737406.794260897,0
+NEM.US,D,20070627,000000,29.7443,30.1419,29.6495,30.1419,8168041.361639451,0
+NEM.US,D,20070628,000000,30.1816,30.614,30.0694,30.11,7060085.299598459,0
+NEM.US,D,20070629,000000,30.2097,30.5908,30.0694,30.4118,6035915.555895704,0
+NEM.US,D,20070702,000000,30.6304,31.0986,30.5763,31.06,7307580.247186209,0
+NEM.US,D,20070703,000000,31.0658,31.1364,30.732,30.7785,3800085.9103868986,0
+NEM.US,D,20070705,000000,30.7862,30.9883,30.6391,30.8163,5860284.117214054,0
+NEM.US,D,20070706,000000,31.3783,32.7385,31.3406,32.5274,22907371.08342516,0
+NEM.US,D,20070709,000000,32.7965,33.1215,32.5149,32.7007,10984179.178662214,0
+NEM.US,D,20070710,000000,32.7172,32.7385,32.0342,32.0728,10258240.929499036,0
+NEM.US,D,20070711,000000,31.563,31.8697,31.2534,31.2834,18268364.504479114,0
+NEM.US,D,20070712,000000,31.7651,32.1821,31.2834,32.009,29786261.517918453,0
+NEM.US,D,20070713,000000,32.1115,32.5052,31.9857,32.2411,14241246.96673351,0
+NEM.US,D,20070716,000000,32.3524,32.3825,31.7894,32.009,10745617.551614024,0
+NEM.US,D,20070717,000000,32.0728,32.2209,31.7574,31.9316,7012786.871613774,0
+NEM.US,D,20070718,000000,31.9093,33.255,31.9006,33.0683,20422771.926081266,0
+NEM.US,D,20070719,000000,33.2792,33.7455,33.0267,33.7281,15759303.637199543,0
+NEM.US,D,20070720,000000,33.8713,33.8925,33.222,33.4823,16441379.50992599,0
+NEM.US,D,20070723,000000,33.7281,33.8558,33.4243,33.6903,8850661.999457512,0
+NEM.US,D,20070724,000000,33.8925,34.2968,33.5636,33.7774,15263792.752258483,0
+NEM.US,D,20070725,000000,33.4823,33.7619,32.8342,33.6758,14816598.499507174,0
+NEM.US,D,20070726,000000,33.0935,33.255,31.8629,32.3272,19042285.497549176,0
+NEM.US,D,20070727,000000,32.3601,32.5923,31.6984,31.7894,12319729.206221102,0
+NEM.US,D,20070730,000000,32.1569,32.7567,31.8697,32.4666,9077022.749122506,0
+NEM.US,D,20070731,000000,32.6145,33.0063,32.483,32.5052,10520708.130582402,0
+NEM.US,D,20070801,000000,32.452,32.6949,31.7362,32.3825,12106818.055439683,0
+NEM.US,D,20070802,000000,31.9529,32.6629,31.7651,32.4917,9506594.316318491,0
+NEM.US,D,20070803,000000,32.544,32.6213,31.7894,31.8464,12182017.346037792,0
+NEM.US,D,20070806,000000,31.8464,31.9249,30.9739,31.6568,11278352.328323957,0
+NEM.US,D,20070807,000000,31.3406,32.0961,31.2679,31.8697,9416659.49178119,0
+NEM.US,D,20070808,000000,32.1967,33.2792,32.1482,32.9695,11076914.323188191,0
+NEM.US,D,20070809,000000,32.3215,32.9347,32.0728,32.2489,11771747.20919682,0
+NEM.US,D,20070810,000000,32.2827,32.9347,32.0796,32.6282,18368585.775752597,0
+NEM.US,D,20070813,000000,32.6282,32.8177,31.9384,32.0254,13377879.060176967,0
+NEM.US,D,20070814,000000,31.9249,32.3215,31.3705,31.713,12128589.018631313,0
+NEM.US,D,20070815,000000,31.3406,31.6501,30.9883,31.2293,17479989.14655001,0
+NEM.US,D,20070816,000000,30.793,30.9883,29.5963,30.7078,27531886.083957423,0
+NEM.US,D,20070817,000000,31.713,31.7739,30.6768,31.06,12763155.586562507,0
+NEM.US,D,20070820,000000,31.1451,31.5069,30.497,31.0523,10756420.85327738,0
+NEM.US,D,20070821,000000,30.793,31.5234,30.7581,31.4092,8122898.218695985,0
+NEM.US,D,20070822,000000,31.6501,31.9316,31.4402,31.7362,7804507.314623876,0
+NEM.US,D,20070823,000000,31.9616,32.0399,31.0813,31.5553,10170514.109204961,0
+NEM.US,D,20070824,000000,31.6743,32.274,31.4566,32.0477,7120088.02166342,0
+NEM.US,D,20070827,000000,31.9249,32.1037,31.3783,31.4934,5971381.049839966,0
+NEM.US,D,20070828,000000,31.3783,33.2395,31.1935,31.9771,23345977.27472695,0
+NEM.US,D,20070829,000000,32.1415,32.5864,31.8387,32.452,7515960.64768675,0
+NEM.US,D,20070830,000000,31.9616,32.6862,31.9616,32.3272,5708992.410705779,0
+NEM.US,D,20070831,000000,32.8429,33.1921,32.7007,32.9058,8348166.337047442,0
+NEM.US,D,20070904,000000,32.9193,33.522,32.7316,33.222,9235897.751104428,0
+NEM.US,D,20070905,000000,33.0267,33.222,32.6464,32.927,7352938.401778827,0
+NEM.US,D,20070906,000000,33.287,34.7118,33.287,34.3356,19510829.993582193,0
+NEM.US,D,20070907,000000,34.6567,34.8725,33.8925,34.4187,15186734.85134698,0
+NEM.US,D,20070910,000000,34.6644,34.7118,33.7619,34.1266,10358027.008924413,0
+NEM.US,D,20070911,000000,34.2591,35.3872,34.1944,35.1617,12675217.889459582,0
+NEM.US,D,20070912,000000,34.9517,35.5293,34.6876,35.2333,9283324.359110806,0
+NEM.US,D,20070913,000000,35.0379,35.3939,34.5407,35.1694,9560818.600311188,0
+NEM.US,D,20070914,000000,35.3494,35.714,34.8144,35.3107,8745318.695867404,0
+NEM.US,D,20070917,000000,35.7015,35.8873,35.0757,35.2004,10976813.995966101,0
+NEM.US,D,20070918,000000,35.3794,35.9715,34.7284,35.808,14361570.79349812,0
+NEM.US,D,20070919,000000,35.8873,36.7278,35.7295,36.3526,15583633.951253556,0
+NEM.US,D,20070920,000000,36.8981,37.3983,36.8663,37.1314,15073650.094676083,0
+NEM.US,D,20070921,000000,37.1777,37.3664,36.5963,37.0326,13101751.383400675,0
+NEM.US,D,20070924,000000,37.0007,37.7002,36.7976,37.5782,13201403.080546282,0
+NEM.US,D,20070925,000000,37.1003,37.3412,36.7908,37.1314,9351054.062318781,0
+NEM.US,D,20070926,000000,37.2648,37.5705,34.2591,34.9585,29890428.45969716,0
+NEM.US,D,20070927,000000,35.0912,35.1297,34.0879,34.6732,14632739.76411381,0
+NEM.US,D,20070928,000000,35.0524,35.6048,34.6876,34.828,12079029.867200987,0
+NEM.US,D,20071001,000000,34.9982,36.0343,34.9837,35.832,10924380.09743762,0
+NEM.US,D,20071002,000000,35.3872,35.4103,34.7284,35.1462,11740092.946111364,0
+NEM.US,D,20071003,000000,35.2178,35.419,34.6799,34.8424,5611254.110496284,0
+NEM.US,D,20071004,000000,34.6122,35.2255,34.4516,35.0757,7401101.011199817,0
+NEM.US,D,20071005,000000,34.9982,35.9628,34.7284,35.4761,8795371.96060754,0
+NEM.US,D,20071008,000000,35.1134,35.271,34.4932,34.9024,6188492.163749902,0
+NEM.US,D,20071009,000000,34.8792,35.832,34.8792,35.832,7057274.6425111,0
+NEM.US,D,20071010,000000,36.0663,36.5421,35.8544,35.986,8557385.07623793,0
+NEM.US,D,20071011,000000,36.2858,37.1777,36.1262,36.6186,14533386.80911593,0
+NEM.US,D,20071012,000000,36.6419,37.1613,36.4474,37.0403,7322756.14152229,0
+NEM.US,D,20071015,000000,37.4128,37.5705,36.7666,37.0868,10584497.331833528,0
+NEM.US,D,20071016,000000,37.0607,37.0607,36.5199,36.7521,7190362.718526985,0
+NEM.US,D,20071017,000000,37.0007,37.1003,34.9199,35.2952,20098923.033991076,0
+NEM.US,D,20071018,000000,35.6125,36.3138,35.5061,35.926,8291159.306133443,0
+NEM.US,D,20071019,000000,35.926,36.0895,35.3551,35.5535,16005493.009243594,0
+NEM.US,D,20071022,000000,34.9982,35.4906,34.6189,35.0157,10630815.80288011,0
+NEM.US,D,20071023,000000,35.2178,35.714,34.8792,35.6444,7287222.365362298,0
+NEM.US,D,20071024,000000,35.537,36.0895,35.2255,35.9386,7799625.102993162,0
+NEM.US,D,20071025,000000,36.1571,36.3138,35.6928,35.9473,7477521.113133053,0
+NEM.US,D,20071026,000000,36.5576,37.2262,36.278,37.0403,10543097.25226442,0
+NEM.US,D,20071029,000000,37.2029,37.5705,36.634,37.1159,7608519.027828213,0
+NEM.US,D,20071030,000000,36.7521,36.8043,35.832,36.1571,9097065.349441525,0
+NEM.US,D,20071031,000000,36.9059,39.7074,36.7018,39.6301,28908521.94329073,0
+NEM.US,D,20071101,000000,38.9461,39.2121,38.3144,38.5515,16759140.884698821,0
+NEM.US,D,20071102,000000,38.7517,40.2531,38.5175,40.1844,15892322.45465544,0
+NEM.US,D,20071105,000000,39.8826,41.1025,39.5594,40.7542,15972346.069132354,0
+NEM.US,D,20071106,000000,41.6587,42.4656,41.4207,42.4355,15928515.737701373,0
+NEM.US,D,20071107,000000,43.3274,43.7337,42.1336,42.2111,20045776.909374546,0
+NEM.US,D,20071108,000000,42.7489,43.8759,41.4207,42.0901,18117005.606830247,0
+NEM.US,D,20071109,000000,41.8183,42.7857,41.3192,42.0766,11154129.347997038,0
+NEM.US,D,20071112,000000,40.9041,40.9041,38.5515,38.8233,19587693.55704161,0
+NEM.US,D,20071113,000000,39.0709,39.7858,38.6259,39.6446,11830274.82730347,0
+NEM.US,D,20071114,000000,40.8084,41.1102,39.8255,39.8661,9277371.224073522,0
+NEM.US,D,20071115,000000,39.0709,39.2595,37.7002,37.9971,15577179.466938794,0
+NEM.US,D,20071116,000000,38.3454,39.1251,38.3454,38.6878,16736657.69541813,0
+NEM.US,D,20071119,000000,38.5515,38.8765,37.5705,37.8172,10772226.276912838,0
+NEM.US,D,20071120,000000,38.5727,39.9058,38.5253,39.7462,11973103.55125351,0
+NEM.US,D,20071121,000000,39.4985,39.6446,38.6743,39.3698,9801674.029519862,0
+NEM.US,D,20071123,000000,39.9822,40.6912,39.6389,40.5559,4405971.164767035,0
+NEM.US,D,20071126,000000,40.6419,40.9158,39.1813,39.2721,8229349.6592473015,0
+NEM.US,D,20071127,000000,38.7043,39.5894,38.354,39.3854,9549686.578915872,0
+NEM.US,D,20071128,000000,39.5816,40.6177,39.007,40.4979,9593729.854576817,0
+NEM.US,D,20071129,000000,40.3179,40.7542,39.6601,40.0131,8882683.22954068,0
+NEM.US,D,20071130,000000,40.5346,40.5346,38.354,38.6878,12546621.282749936,0
+NEM.US,D,20071203,000000,38.8455,39.3283,38.5427,38.9297,8555728.039345305,0
+NEM.US,D,20071204,000000,39.305,39.7297,38.595,38.6598,8285880.14991957,0
+NEM.US,D,20071205,000000,38.711,39.0855,38.2622,38.478,8162885.21689798,0
+NEM.US,D,20071206,000000,38.4217,39.5663,38.2061,39.337,6023364.2508735815,0
+NEM.US,D,20071207,000000,39.007,39.692,38.711,38.9529,7453623.808776161,0
+NEM.US,D,20071210,000000,39.4918,39.9734,39.3138,39.573,5918832.409517263,0
+NEM.US,D,20071211,000000,39.3215,39.7626,38.1684,38.2215,8882499.229186976,0
+NEM.US,D,20071212,000000,38.9297,39.3854,37.7784,38.3763,7943500.975023718,0
+NEM.US,D,20071213,000000,37.941,38.4372,37.3838,38.0117,8402930.217582766,0
+NEM.US,D,20071214,000000,37.644,38.0522,37.1072,37.2262,5956718.909300153,0
+NEM.US,D,20071217,000000,36.7183,37.3355,36.0343,36.2858,10139229.914246304,0
+NEM.US,D,20071218,000000,36.6863,37.3489,36.0091,37.1314,7649634.837188587,0
+NEM.US,D,20071219,000000,37.2087,37.4757,36.6863,36.812,5339111.385199357,0
+NEM.US,D,20071220,000000,36.7105,37.4196,36.3138,36.8981,4645177.826761873,0
+NEM.US,D,20071221,000000,37.4042,38.1548,37.4042,37.9169,10084398.842570992,0
+NEM.US,D,20071224,000000,37.8646,38.2293,37.5937,37.7244,2119315.0395488446,0
+NEM.US,D,20071226,000000,37.7707,38.478,37.763,38.1606,5339710.936913488,0
+NEM.US,D,20071227,000000,38.3377,38.3377,37.2474,37.3355,5575382.3112147385,0
+NEM.US,D,20071228,000000,37.9971,38.3222,37.5619,38.149,5430998.887646903,0
+NEM.US,D,20071231,000000,38.0996,38.8156,37.6769,38.0184,4411886.052539678,0
+NEM.US,D,20080102,000000,38.7285,41.2582,38.5659,40.7919,15438491.78465384,0
+NEM.US,D,20080103,000000,40.846,42.8457,40.846,41.8957,18456884.23759414,0
+NEM.US,D,20080104,000000,41.5475,41.7951,40.5491,40.8152,10128017.263482824,0
+NEM.US,D,20080107,000000,40.9855,41.4807,39.6513,40.1137,11702337.727479156,0
+NEM.US,D,20080108,000000,41.2262,42.8089,40.9457,41.0948,15106258.471955406,0
+NEM.US,D,20080109,000000,40.8944,41.2892,40.2772,41.203,11333485.243275879,0
+NEM.US,D,20080110,000000,40.6584,42.4945,40.4204,41.9818,13785060.471979517,0
+NEM.US,D,20080111,000000,41.7748,43.4019,41.6878,42.6058,13409963.346560525,0
+NEM.US,D,20080114,000000,43.2055,44.6683,42.8302,43.7724,17827982.399651796,0
+NEM.US,D,20080115,000000,43.3932,44.8095,43.3274,43.6979,23099614.23942778,0
+NEM.US,D,20080116,000000,43.4416,43.992,41.3695,41.9818,20198378.32626399,0
+NEM.US,D,20080117,000000,42.1927,42.8176,40.9544,41.1798,15060580.901017793,0
+NEM.US,D,20080118,000000,41.3859,42.1927,40.2531,41.174,14921914.92664163,0
+NEM.US,D,20080122,000000,39.0235,42.0369,39.0158,41.3453,20641211.35715015,0
+NEM.US,D,20080123,000000,40.2144,41.413,37.8327,39.3215,26979206.90936451,0
+NEM.US,D,20080124,000000,40.7842,41.4207,39.7462,41.2417,18798777.56885998,0
+NEM.US,D,20080125,000000,42.4355,43.0198,41.2175,41.472,13423090.427970521,0
+NEM.US,D,20080128,000000,41.6587,43.0344,41.1025,42.9946,13921150.44140525,0
+NEM.US,D,20080129,000000,42.7712,43.2926,42.0901,42.5031,9282898.470651794,0
+NEM.US,D,20080130,000000,42.2488,44.2948,41.9751,43.312,10722842.856157228,0
+NEM.US,D,20080131,000000,42.5497,43.4416,41.6403,42.2401,11440673.718951099,0
+NEM.US,D,20080201,000000,42.7083,43.2607,40.58,41.4458,13183585.023827454,0
+NEM.US,D,20080204,000000,40.9158,41.0318,39.6224,39.6389,14431429.939001055,0
+NEM.US,D,20080205,000000,38.8678,39.6137,38.3144,38.5253,11959486.49137411,0
+NEM.US,D,20080206,000000,39.1813,39.8119,38.7372,38.831,12703386.48292508,0
+NEM.US,D,20080207,000000,38.5427,39.4763,38.4441,39.1009,11744625.76381204,0
+NEM.US,D,20080208,000000,38.9896,40.3101,38.533,39.9359,11050978.543004101,0
+NEM.US,D,20080211,000000,40.0054,40.1699,38.8678,39.6446,7465785.4051841125,0
+NEM.US,D,20080212,000000,39.5816,39.6833,37.4361,37.7543,13953981.066302206,0
+NEM.US,D,20080213,000000,38.0996,38.7759,37.4128,38.3763,8025484.503379965,0
+NEM.US,D,20080214,000000,38.4217,38.6598,37.6924,37.8172,8579312.129617004,0
+NEM.US,D,20080215,000000,38.0049,38.3695,37.0607,37.2889,8051437.8566322345,0
+NEM.US,D,20080219,000000,38.3144,39.6996,38.0522,39.305,9763107.348654268,0
+NEM.US,D,20080220,000000,39.0855,39.8255,38.6675,39.8255,9577694.94735372,0
+NEM.US,D,20080221,000000,39.9899,40.4901,39.0778,39.4308,12840834.747095812,0
+NEM.US,D,20080222,000000,39.0709,39.6301,37.7002,38.9674,12448458.127790924,0
+NEM.US,D,20080225,000000,39.007,39.2373,37.9652,38.6821,8587504.28019357,0
+NEM.US,D,20080226,000000,38.414,39.4608,38.2138,39.2799,7408351.452101102,0
+NEM.US,D,20080227,000000,39.7074,40.3789,39.5063,40.0131,9819233.658774493,0
+NEM.US,D,20080228,000000,40.0983,41.3114,40.0906,41.1412,10445995.71732329,0
+NEM.US,D,20080229,000000,40.7687,41.0232,39.6833,39.841,8432396.11691196,0
+NEM.US,D,20080303,000000,40.3101,41.2669,40.0306,40.7842,9570397.989509013,0
+NEM.US,D,20080304,000000,40.4514,40.7842,38.5098,39.0855,11728057.46230541,0
+NEM.US,D,20080305,000000,39.5527,40.4514,39.0709,39.9667,9325910.103880705,0
+NEM.US,D,20080306,000000,39.692,40.2608,39.1251,39.6446,8468032.230347287,0
+NEM.US,D,20080307,000000,39.2595,39.6389,38.1152,38.595,10184099.12407962,0
+NEM.US,D,20080310,000000,37.6769,39.0855,37.6769,38.4441,11114685.047467364,0
+NEM.US,D,20080311,000000,38.768,40.6584,38.533,40.58,11368961.13168376,0
+NEM.US,D,20080312,000000,40.4204,40.8645,39.5527,40.0054,9444382.556300102,0
+NEM.US,D,20080313,000000,40.6845,41.945,40.5346,41.8725,12858396.443769634,0
+NEM.US,D,20080314,000000,41.767,42.2788,40.9457,41.7593,11277494.349146338,0
+NEM.US,D,20080317,000000,40.846,42.9376,40.8152,41.5629,16580193.30481132,0
+NEM.US,D,20080318,000000,41.9296,41.9296,39.3215,39.6224,14964505.839960417,0
+NEM.US,D,20080319,000000,39.2121,39.5527,37.8414,37.9332,16836913.07911696,0
+NEM.US,D,20080320,000000,36.7599,37.9332,35.6212,35.7925,21738772.43292114,0
+NEM.US,D,20080324,000000,36.2035,36.7105,35.271,35.3939,9462797.06360225,0
+NEM.US,D,20080325,000000,36.2858,36.8043,36.102,36.456,9334597.40147627,0
+NEM.US,D,20080326,000000,36.7434,37.0771,36.2916,36.9379,10858338.44241792,0
+NEM.US,D,20080327,000000,36.7976,36.9852,36.1107,36.2916,6922984.361937559,0
+NEM.US,D,20080328,000000,35.7015,36.3835,35.4267,36.2452,5753337.529643536,0
+NEM.US,D,20080331,000000,36.3681,36.7278,34.8347,35.271,9401693.440545069,0
+NEM.US,D,20080401,000000,34.6412,34.9759,33.9796,34.8792,11998574.162005365,0
+NEM.US,D,20080402,000000,35.0437,36.1418,35.0437,36.0343,11242473.293072714,0
+NEM.US,D,20080403,000000,35.7382,36.456,35.4906,36.0343,7218517.873763897,0
+NEM.US,D,20080404,000000,36.0168,36.6631,36.0168,36.456,6200950.434885173,0
+NEM.US,D,20080407,000000,36.7976,37.2474,36.134,36.2365,5561244.2615699805,0
+NEM.US,D,20080408,000000,35.9172,36.5498,35.5216,36.2528,5284937.752989379,0
+NEM.US,D,20080409,000000,36.1968,36.8518,36.1968,36.4155,5251847.66691944,0
+NEM.US,D,20080410,000000,36.3449,36.6698,35.8243,36.5896,6147608.939106152,0
+NEM.US,D,20080411,000000,36.3593,36.6118,35.714,35.7867,4186889.7998792813,0
+NEM.US,D,20080414,000000,35.832,35.9085,35.0157,35.1297,6357424.128881175,0
+NEM.US,D,20080415,000000,35.3939,35.5129,35.0969,35.3872,7342537.213248732,0
+NEM.US,D,20080416,000000,36.1968,37.3664,36.0091,37.3034,8950627.944397908,0
+NEM.US,D,20080417,000000,37.1236,37.4196,36.6863,37.0007,5024985.567976257,0
+NEM.US,D,20080418,000000,35.9792,36.5819,35.6048,36.0255,9729317.44101456,0
+NEM.US,D,20080421,000000,36.4803,36.4803,34.7284,35.0969,8843866.390890993,0
+NEM.US,D,20080422,000000,35.1134,35.537,34.648,34.7661,8360762.091593193,0
+NEM.US,D,20080423,000000,34.5407,34.5407,33.7125,34.1401,10127526.251303622,0
+NEM.US,D,20080424,000000,34.3279,34.5155,33.4243,33.4823,12715060.168281604,0
+NEM.US,D,20080425,000000,34.1731,35.0969,33.9796,34.828,12657662.395044547,0
+NEM.US,D,20080428,000000,35.1462,35.1462,34.2359,34.2524,5977946.141109458,0
+NEM.US,D,20080429,000000,33.1988,33.8228,33.1988,33.4243,9432949.72533767,0
+NEM.US,D,20080430,000000,33.6439,34.6412,33.287,34.4187,10360953.4415165,0
+NEM.US,D,20080501,000000,33.6603,33.967,32.985,33.5568,11977713.897194073,0
+NEM.US,D,20080502,000000,33.8644,35.0379,33.4891,34.6567,9362791.837687518,0
+NEM.US,D,20080505,000000,35.3551,35.3794,34.9517,35.3107,8293298.051816986,0
+NEM.US,D,20080506,000000,35.304,36.0663,35.1617,35.7925,10119630.77545397,0
+NEM.US,D,20080507,000000,35.3707,35.5854,35.007,35.5129,3801917.6442445396,0
+NEM.US,D,20080508,000000,35.5535,36.399,35.5535,36.222,6955970.043312568,0
+NEM.US,D,20080509,000000,36.3593,36.3758,35.1297,35.6048,6075396.0362703195,0
+NEM.US,D,20080512,000000,35.4442,35.6212,34.8076,35.241,5898089.9876285745,0
+NEM.US,D,20080513,000000,34.4101,35.3107,34.4013,35.067,6862772.830482537,0
+NEM.US,D,20080514,000000,35.2178,35.6387,34.9024,35.1134,6403722.959439176,0
+NEM.US,D,20080515,000000,35.8157,36.5963,35.6444,36.3835,8424968.91162586,0
+NEM.US,D,20080516,000000,36.992,38.177,36.8372,38.061,14471545.117223833,0
+NEM.US,D,20080519,000000,38.3377,38.6878,37.9332,38.1993,7491134.038172959,0
+NEM.US,D,20080520,000000,38.177,38.9674,38.177,38.8388,10208141.147815172,0
+NEM.US,D,20080521,000000,38.744,39.6224,38.5659,38.6182,10547618.699156309,0
+NEM.US,D,20080522,000000,38.2922,38.9896,37.7543,38.149,7343875.867506969,0
+NEM.US,D,20080523,000000,38.2138,38.8156,37.9014,37.9497,5559455.94352617,0
+NEM.US,D,20080527,000000,37.6682,37.6682,36.7521,37.1159,7149684.168433904,0
+NEM.US,D,20080528,000000,36.5963,37.6121,36.4474,37.5444,6069637.238685223,0
+NEM.US,D,20080529,000000,36.7908,36.9766,36.3138,36.4406,7074087.933252737,0
+NEM.US,D,20080530,000000,36.7521,37.0771,36.4067,37.0084,5076892.274480897,0
+NEM.US,D,20080602,000000,36.7347,37.6121,36.5819,37.1941,5965224.273961811,0
+NEM.US,D,20080603,000000,36.7831,37.4274,36.5266,36.5963,5963497.978509202,0
+NEM.US,D,20080604,000000,36.5199,37.1613,36.338,36.4881,7678349.229455396,0
+NEM.US,D,20080605,000000,36.1756,37.3664,35.9715,37.2957,7478635.452353353,0
+NEM.US,D,20080606,000000,37.9091,38.3454,37.4902,37.6209,8900237.690246018,0
+NEM.US,D,20080609,000000,37.644,38.4372,37.3355,38.1684,6990464.941071237,0
+NEM.US,D,20080610,000000,37.5222,37.6064,36.1891,36.3835,10359425.618354559,0
+NEM.US,D,20080611,000000,36.5963,37.3741,36.3593,36.7521,8080196.698422773,0
+NEM.US,D,20080612,000000,36.1418,36.5963,35.7295,36.3225,6999932.689605142,0
+NEM.US,D,20080613,000000,36.1659,36.7734,36.134,36.6041,5966259.017523641,0
+NEM.US,D,20080616,000000,37.2889,37.9816,37.2803,37.6121,6896635.097811929,0
+NEM.US,D,20080617,000000,37.8172,37.941,37.4128,37.6064,5829223.2035833355,0
+NEM.US,D,20080618,000000,37.8937,38.0262,37.3838,37.9169,4161179.368442118,0
+NEM.US,D,20080619,000000,38.5098,38.9152,37.8501,37.9091,6832020.99609762,0
+NEM.US,D,20080620,000000,38.2477,38.4063,37.8588,38.1152,7472150.9904521275,0
+NEM.US,D,20080623,000000,37.5299,38.7759,37.3983,38.6675,5314776.821575071,0
+NEM.US,D,20080624,000000,38.6007,39.4395,38.4702,39.187,8837636.221613357,0
+NEM.US,D,20080625,000000,39.187,39.6389,38.3067,39.2799,7621758.783611723,0
+NEM.US,D,20080626,000000,40.0674,40.8152,39.9213,40.6255,13492219.774317835,0
+NEM.US,D,20080627,000000,40.8229,41.4555,40.1612,41.0154,14131308.822851727,0
+NEM.US,D,20080630,000000,41.1489,41.3859,39.5295,40.611,8908146.604323141,0
+NEM.US,D,20080701,000000,41.2262,41.8648,41.0009,41.5542,11764726.251882564,0
+NEM.US,D,20080702,000000,41.5475,41.5698,39.6301,39.6996,11352781.50508231,0
+NEM.US,D,20080703,000000,39.3921,39.692,38.6182,39.0477,6825173.702038381,0
+NEM.US,D,20080707,000000,38.4702,38.6878,37.9255,38.123,11196704.755668858,0
+NEM.US,D,20080708,000000,37.6286,37.9884,37.0694,37.3838,10900888.007342774,0
+NEM.US,D,20080709,000000,37.7157,38.123,36.9204,37.0151,8771834.387279166,0
+NEM.US,D,20080710,000000,37.1468,38.4063,37.0868,38.2922,9156074.67633869,0
+NEM.US,D,20080711,000000,39.2518,40.2144,39.0623,39.9213,10993266.521970332,0
+NEM.US,D,20080714,000000,39.9899,40.7233,39.485,40.4271,9083653.997822592,0
+NEM.US,D,20080715,000000,40.8645,41.4633,39.513,39.573,14182688.337330908,0
+NEM.US,D,20080716,000000,39.5381,39.7626,38.1316,38.651,11219469.114027677,0
+NEM.US,D,20080717,000000,38.6821,39.1813,37.0529,37.1381,14124282.69698747,0
+NEM.US,D,20080718,000000,37.3355,37.88,36.992,37.5619,8502371.03791841,0
+NEM.US,D,20080721,000000,37.9574,38.6965,37.4196,38.6743,7443958.621660677,0
+NEM.US,D,20080722,000000,38.8011,39.5981,37.8414,38.2477,12282246.886989653,0
+NEM.US,D,20080723,000000,38.1152,38.1993,36.2858,36.5576,13049415.687307023,0
+NEM.US,D,20080724,000000,37.1159,39.1251,36.9524,37.9719,8104856.880650332,0
+NEM.US,D,20080725,000000,37.7862,38.9365,37.4525,38.3067,8952829.746382551,0
+NEM.US,D,20080728,000000,38.3289,39.2799,37.9255,38.239,6985360.481822484,0
+NEM.US,D,20080729,000000,38.2767,38.2767,36.8904,37.3577,9327819.36597712,0
+NEM.US,D,20080730,000000,36.9446,37.6594,36.0168,37.5705,12165837.71943533,0
+NEM.US,D,20080731,000000,38.3454,38.6182,37.1546,37.3412,8680430.661042238,0
+NEM.US,D,20080801,000000,37.0926,38.299,36.6041,36.8043,8600132.079744669,0
+NEM.US,D,20080804,000000,36.6776,37.0007,35.5457,35.9085,10680645.7862916,0
+NEM.US,D,20080805,000000,35.3707,35.6522,33.9253,34.0647,14245430.390504353,0
+NEM.US,D,20080806,000000,34.4274,35.0757,34.2968,34.7118,11180389.713075817,0
+NEM.US,D,20080807,000000,34.9112,35.2333,34.6122,34.8144,9313832.237970617,0
+NEM.US,D,20080808,000000,34.0492,34.7602,33.637,33.9409,9061959.52916024,0
+NEM.US,D,20080811,000000,33.6691,34.2591,31.7506,32.3137,19695919.877408355,0
+NEM.US,D,20080812,000000,32.6068,33.2927,32.1889,32.985,15611412.836104074,0
+NEM.US,D,20080813,000000,33.3005,34.5086,33.1602,34.3724,11856552.765448809,0
+NEM.US,D,20080814,000000,33.7125,34.648,33.341,33.3953,10428991.190259771,0
+NEM.US,D,20080815,000000,32.7965,33.0132,32.2411,32.3215,11335172.257754758,0
+NEM.US,D,20080818,000000,32.7094,33.0935,32.422,32.7385,7446486.042248593,0
+NEM.US,D,20080819,000000,32.1482,33.8073,32.1482,33.3488,8967800.966167964,0
+NEM.US,D,20080820,000000,33.4823,34.1489,33.0431,33.6758,9593165.448997628,0
+NEM.US,D,20080821,000000,34.8492,35.1375,34.2359,34.9517,9695740.47760431,0
+NEM.US,D,20080822,000000,34.5155,35.0302,34.1643,34.4845,5756578.210029299,0
+NEM.US,D,20080825,000000,34.2031,34.9286,33.8925,34.0338,5269326.666805601,0
+NEM.US,D,20080826,000000,34.0269,34.7737,33.9409,34.4101,5597156.37553566,0
+NEM.US,D,20080827,000000,34.8347,35.3272,34.7989,35.2082,6499759.773232318,0
+NEM.US,D,20080828,000000,35.8002,35.8796,34.6876,35.2178,5469083.859721373,0
+NEM.US,D,20080829,000000,35.1937,35.4267,34.9024,35.1134,3822344.784628539,0
+NEM.US,D,20080902,000000,33.3488,33.8228,32.7471,33.4243,9697056.390245883,0
+NEM.US,D,20080903,000000,33.1137,33.5568,31.6124,32.2286,11708737.42517262,0
+NEM.US,D,20080904,000000,32.4279,32.7007,30.7078,30.7862,13619068.3776675,0
+NEM.US,D,20080905,000000,31.563,31.563,30.3682,31.3241,11485669.041385805,0
+NEM.US,D,20080908,000000,31.7506,32.422,30.7078,31.0038,12437395.364955192,0
+NEM.US,D,20080909,000000,30.3112,30.4815,28.5448,28.5989,17096330.83613725,0
+NEM.US,D,20080910,000000,29.3796,29.5015,28.2071,29.3622,18783839.427790318,0
+NEM.US,D,20080911,000000,28.776,29.5877,27.8647,29.0266,16435538.015552625,0
+NEM.US,D,20080912,000000,29.7443,30.9739,29.3709,30.881,12435324.844122142,0
+NEM.US,D,20080915,000000,30.583,30.8501,29.6272,29.8827,13930062.054038651,0
+NEM.US,D,20080916,000000,29.3709,30.8578,29.0419,30.793,10506533.901092699,0
+NEM.US,D,20080917,000000,30.8017,34.7118,30.0219,33.6758,20470123.073268365,0
+NEM.US,D,20080918,000000,34.0744,34.8076,30.5183,30.8868,25135421.02858813,0
+NEM.US,D,20080919,000000,31.8136,32.6629,30.5763,32.5864,19772158.0464088,0
+NEM.US,D,20080922,000000,33.1137,34.9517,32.9773,34.5958,17459702.590705786,0
+NEM.US,D,20080923,000000,34.5958,34.5958,33.1302,33.3005,12611522.755803082,0
+NEM.US,D,20080924,000000,33.817,34.1189,32.5864,32.8342,10264073.120483208,0
+NEM.US,D,20080925,000000,32.7645,33.4485,32.1744,32.3601,11693993.621554034,0
+NEM.US,D,20080926,000000,32.9996,33.8306,31.7506,31.9249,9626633.872873457,0
+NEM.US,D,20080929,000000,31.5553,32.3524,29.8187,30.645,16310644.157532599,0
+NEM.US,D,20080930,000000,30.3993,30.6768,29.6031,30.1816,11345114.47911009,0
+NEM.US,D,20081001,000000,30.1651,31.1451,29.811,30.0617,10051443.138781635,0
+NEM.US,D,20081002,000000,29.3226,29.6427,26.5674,26.6264,15217168.303097613,0
+NEM.US,D,20081003,000000,26.583,28.2159,26.3769,27.7031,10501916.319183553,0
+NEM.US,D,20081006,000000,28.2488,28.7131,25.1251,26.7852,16826887.127262954,0
+NEM.US,D,20081007,000000,27.2417,28.1336,25.2043,25.3088,13698251.586035376,0
+NEM.US,D,20081008,000000,26.2695,29.3158,25.6948,29.0661,20921500.749790516,0
+NEM.US,D,20081009,000000,28.7208,28.9162,26.4746,26.4746,14148445.664777445,0
+NEM.US,D,20081010,000000,26.1989,26.7852,22.1919,22.7578,22331538.87557027,0
+NEM.US,D,20081013,000000,23.5308,24.503,21.7682,24.1992,13192232.006739493,0
+NEM.US,D,20081014,000000,23.8819,26.4571,23.8819,24.8155,14351908.70751213,0
+NEM.US,D,20081015,000000,24.5737,26.0769,22.7733,23.3896,14807956.685145136,0
+NEM.US,D,20081016,000000,23.4359,23.7309,21.2148,22.4658,16784489.517686453,0
+NEM.US,D,20081017,000000,21.8669,22.7201,20.5715,21.3812,14636667.861551467,0
+NEM.US,D,20081020,000000,22.1058,24.2834,21.6453,24.1537,10892107.675860763,0
+NEM.US,D,20081021,000000,22.7897,23.7929,22.307,22.4347,10164485.513349107,0
+NEM.US,D,20081022,000000,21.685,21.7392,18.9821,19.2704,18779364.497840337,0
+NEM.US,D,20081023,000000,19.2415,20.0424,17.4024,18.1386,18568442.20481492,0
+NEM.US,D,20081024,000000,16.7193,19.2617,16.7193,18.5487,16108256.17304418,0
+NEM.US,D,20081027,000000,18.156,18.8815,16.6623,16.7707,11155045.214926364,0
+NEM.US,D,20081028,000000,17.3385,20.6093,17.145,20.6093,14553212.330366101,0
+NEM.US,D,20081029,000000,20.7495,21.4886,19.7521,20.1652,16016191.906211313,0
+NEM.US,D,20081030,000000,21.5834,22.4182,19.8315,21.8311,10798285.06857095,0
+NEM.US,D,20081031,000000,21.5999,21.6608,20.2416,20.5096,8507711.183013482,0
+NEM.US,D,20081103,000000,20.4303,21.4674,20.3046,20.4777,6307002.863433735,0
+NEM.US,D,20081104,000000,21.4597,22.8275,21.0601,22.6021,9857416.833285006,0
+NEM.US,D,20081105,000000,22.1543,22.8904,21.2042,21.6531,9254071.404011168,0
+NEM.US,D,20081106,000000,21.9568,22.1755,19.666,19.7676,9966512.503637549,0
+NEM.US,D,20081107,000000,20.2281,20.5561,19.3323,20.258,7672394.0269984165,0
+NEM.US,D,20081110,000000,21.3407,21.7015,20.7564,21.389,7830574.375959963,0
+NEM.US,D,20081111,000000,20.8037,21.002,19.7521,20.4458,7472388.743718144,0
+NEM.US,D,20081112,000000,20.1198,20.5319,18.8728,18.9357,10780178.6068044,0
+NEM.US,D,20081113,000000,19.0585,20.5561,17.5823,20.3829,12921759.756563872,0
+NEM.US,D,20081114,000000,21.0223,21.1404,18.7789,18.865,11431125.341049938,0
+NEM.US,D,20081117,000000,18.6339,19.2415,17.7922,18.1792,9386450.355068495,0
+NEM.US,D,20081118,000000,18.1879,18.7413,17.7129,18.4123,9151498.442824183,0
+NEM.US,D,20081119,000000,18.7413,19.666,17.3318,17.4411,14719777.099936396,0
+NEM.US,D,20081120,000000,17.4933,18.9734,16.4815,17.9073,17844630.29681791,0
+NEM.US,D,20081121,000000,19.073,22.9687,18.2508,22.4182,25067262.33579145,0
+NEM.US,D,20081124,000000,23.2106,26.0296,22.9687,24.5204,23988309.0710662,0
+NEM.US,D,20081125,000000,25.0041,25.7413,23.5995,24.8629,19588863.716594324,0
+NEM.US,D,20081126,000000,24.6036,26.2549,23.7929,26.1844,11004024.340399554,0
+NEM.US,D,20081128,000000,26.0769,26.2616,25.1086,26.1989,3816352.36861692,0
+NEM.US,D,20081201,000000,24.5262,24.8774,23.3663,23.5086,13287097.62727083,0
+NEM.US,D,20081202,000000,24.1857,25.275,23.8897,25.1153,12037848.934119107,0
+NEM.US,D,20081203,000000,24.1229,24.177,22.5411,22.8449,13265594.394929959,0
+NEM.US,D,20081204,000000,22.7501,23.9274,22.5788,23.1332,12473141.05163545,0
+NEM.US,D,20081205,000000,22.5788,23.1023,20.8667,23.0277,10746498.272408204,0
+NEM.US,D,20081208,000000,24.2767,24.8155,23.4737,24.4315,13169123.422999827,0
+NEM.US,D,20081209,000000,24.059,25.7654,23.8181,25.093,11414023.645259364,0
+NEM.US,D,20081210,000000,26.0992,28.0214,26.0111,27.5493,14531631.569787366,0
+NEM.US,D,20081211,000000,28.2323,29.0024,26.7396,26.996,12304352.772172937,0
+NEM.US,D,20081212,000000,26.402,28.2236,26.3362,27.9043,12010766.769708663,0
+NEM.US,D,20081215,000000,28.2323,30.173,27.8192,29.3534,14233819.76144751,0
+NEM.US,D,20081216,000000,29.2917,31.2998,28.6386,31.1529,16258392.191937618,0
+NEM.US,D,20081217,000000,31.4402,32.5362,30.3615,30.497,15404926.192052273,0
+NEM.US,D,20081218,000000,30.1332,30.4505,28.6299,28.9626,12633544.910488706,0
+NEM.US,D,20081219,000000,28.5381,29.811,28.3011,29.6737,10739922.844041038,0
+NEM.US,D,20081222,000000,29.8247,30.5608,28.0301,28.6222,7029023.352258043,0
+NEM.US,D,20081223,000000,28.7208,29.5576,28.0611,28.9946,6381760.759925158,0
+NEM.US,D,20081224,000000,28.6996,29.4338,28.2159,29.0419,2126577.8849684102,0
+NEM.US,D,20081226,000000,29.1909,30.5183,28.6474,30.2483,3526182.777212115,0
+NEM.US,D,20081229,000000,30.9671,32.0254,30.5444,31.6897,8987466.262390992,0
+NEM.US,D,20081230,000000,31.1848,31.5234,30.7581,31.1606,7056536.5736768935,0
+NEM.US,D,20081231,000000,30.4505,31.9316,30.4447,31.6897,6559234.269562933,0
+NEM.US,D,20090102,000000,31.2438,32.5864,31.2293,31.3996,8797407.335305952,0
+NEM.US,D,20090105,000000,30.1177,30.8336,29.6892,30.225,11422074.17758575,0
+NEM.US,D,20090106,000000,30.0065,31.208,29.782,30.793,10853429.354330644,0
+NEM.US,D,20090107,000000,30.5763,30.5763,27.0579,27.3365,14878299.606859699,0
+NEM.US,D,20090108,000000,28.2575,29.4338,27.765,29.3961,10679258.54767024,0
+NEM.US,D,20090109,000000,28.9162,30.0297,28.5051,28.8398,10758723.958827054,0
+NEM.US,D,20090112,000000,27.9353,28.5834,27.6577,27.9595,12064898.019815015,0
+NEM.US,D,20090113,000000,27.7573,28.6541,27.2988,28.0301,10911358.45443306,0
+NEM.US,D,20090114,000000,27.6577,28.7296,27.1053,27.649,9869277.62012594,0
+NEM.US,D,20090115,000000,27.7245,29.1261,26.7852,28.9027,11159527.380843919,0
+NEM.US,D,20090116,000000,29.7182,30.2097,28.0708,29.459,11505745.754130982,0
+NEM.US,D,20090120,000000,29.9678,32.1569,29.757,30.6227,15385697.121386738,0
+NEM.US,D,20090121,000000,30.466,31.6201,29.5489,31.4778,11738746.022173127,0
+NEM.US,D,20090122,000000,31.2679,32.4666,30.5975,31.8464,12879586.462024603,0
+NEM.US,D,20090123,000000,32.5052,34.8076,32.2334,34.4187,13067978.015117628,0
+NEM.US,D,20090126,000000,35.2082,35.3872,33.6439,33.7696,13268827.83934815,0
+NEM.US,D,20090127,000000,33.4571,33.8713,32.422,32.4753,11490690.803847099,0
+NEM.US,D,20090128,000000,31.1218,31.4566,29.8411,30.0617,22150390.527408127,0
+NEM.US,D,20090129,000000,29.1571,30.8743,28.8224,30.7078,54453693.152664274,0
+NEM.US,D,20090130,000000,31.1606,31.5321,30.2097,30.9739,17664851.61420955,0
+NEM.US,D,20090202,000000,30.3615,31.2593,30.0152,30.6537,12752823.656592194,0
+NEM.US,D,20090203,000000,30.9883,31.1054,29.7114,30.2648,11538914.402148984,0
+NEM.US,D,20090204,000000,31.09,31.83,30.5763,31.1364,11173959.0040864,0
+NEM.US,D,20090205,000000,32.1115,32.1821,31.3163,31.8542,15038174.206268203,0
+NEM.US,D,20090206,000000,31.2438,32.5052,31.1451,32.335,10154128.77434264,0
+NEM.US,D,20090209,000000,31.4934,32.2576,31.0426,31.4257,9589453.396919424,0
+NEM.US,D,20090210,000000,32.0021,32.3825,30.3035,30.6391,12198577.377866043,0
+NEM.US,D,20090211,000000,31.0658,33.3488,30.8743,32.9773,17660221.627782833,0
+NEM.US,D,20090212,000000,32.7888,33.3488,32.335,33.287,12124958.629630568,0
+NEM.US,D,20090213,000000,32.8429,33.2307,32.127,32.3746,7428115.984470072,0
+NEM.US,D,20090217,000000,33.5501,33.7696,32.8177,33.2153,17751549.89320028,0
+NEM.US,D,20090218,000000,33.0848,33.5432,32.1415,33.2927,12528466.236620871,0
+NEM.US,D,20090219,000000,33.106,33.6758,31.6443,31.7574,14797349.78835447,0
+NEM.US,D,20090220,000000,32.8429,35.0379,32.4666,34.0492,19263641.024111155,0
+NEM.US,D,20090223,000000,33.3005,34.2968,32.9609,33.0063,11389386.204648972,0
+NEM.US,D,20090224,000000,32.9193,33.0848,30.881,31.3241,16924817.697505344,0
+NEM.US,D,20090225,000000,31.208,33.2065,31.0426,31.2003,20433497.69950575,0
+NEM.US,D,20090226,000000,30.6856,32.0796,30.3915,31.6743,12277321.259545615,0
+NEM.US,D,20090227,000000,32.2653,33.0199,31.6443,32.4134,20286514.495659202,0
+NEM.US,D,20090302,000000,32.2489,32.4666,29.2917,29.4957,18095979.948442217,0
+NEM.US,D,20090303,000000,29.8575,30.5763,28.9307,30.1332,14085187.790388642,0
+NEM.US,D,20090304,000000,30.466,30.9352,29.5576,30.2038,12705745.408805853,0
+NEM.US,D,20090305,000000,30.4272,31.4847,30.1651,31.4847,13196803.071704706,0
+NEM.US,D,20090306,000000,31.7506,31.9857,29.6109,30.289,16021527.916467296,0
+NEM.US,D,20090309,000000,30.0781,30.4815,28.9162,29.4261,10877525.130979722,0
+NEM.US,D,20090310,000000,29.0024,29.4425,26.7852,27.2727,16672429.1674787,0
+NEM.US,D,20090311,000000,27.5087,28.9471,26.8015,28.5448,12260452.148471665,0
+NEM.US,D,20090312,000000,28.8949,29.4338,28.5902,29.2451,9285099.238926537,0
+NEM.US,D,20090313,000000,29.5963,30.232,29.1987,30.0065,7999518.745609516,0
+NEM.US,D,20090316,000000,29.6659,29.9843,29.0826,29.1727,10616363.505439652,0
+NEM.US,D,20090317,000000,28.744,29.487,28.1104,28.5051,11633366.538738986,0
+NEM.US,D,20090318,000000,28.0137,31.3783,27.6102,31.2534,24100041.735250887,0
+NEM.US,D,20090319,000000,31.8629,33.7909,31.6124,33.401,18740789.54729707,0
+NEM.US,D,20090320,000000,33.0992,34.8792,32.9773,34.4013,18001549.519758977,0
+NEM.US,D,20090323,000000,34.0647,35.2333,33.7029,34.7824,12746878.791235013,0
+NEM.US,D,20090324,000000,33.9409,34.6876,33.0132,34.1643,10139123.442132082,0
+NEM.US,D,20090325,000000,34.1808,35.9715,33.8228,35.7073,13600980.52267933,0
+NEM.US,D,20090326,000000,35.8873,36.8372,35.5854,36.5199,11869535.127479034,0
+NEM.US,D,20090327,000000,35.8708,35.9927,35.0912,35.5457,8274338.779422918,0
+NEM.US,D,20090330,000000,34.8947,36.222,34.5726,35.271,9177196.469743166,0
+NEM.US,D,20090331,000000,35.7199,35.7199,34.4101,34.8492,9267638.845817646,0
+NEM.US,D,20090401,000000,35.2082,36.9446,34.7031,36.9059,11672306.388861075,0
+NEM.US,D,20090402,000000,36.2287,36.2287,35.1617,36.0014,12921405.194084037,0
+NEM.US,D,20090403,000000,35.955,36.3758,33.6516,34.1731,12517127.47325499,0
+NEM.US,D,20090406,000000,33.2153,33.4398,31.9703,33.3237,11490156.37585336,0
+NEM.US,D,20090407,000000,33.7523,34.0192,33.0132,33.1834,8257110.971030651,0
+NEM.US,D,20090408,000000,33.7194,33.7194,32.0796,32.6213,7117036.510180549,0
+NEM.US,D,20090409,000000,32.7007,33.0683,32.3137,32.5274,5808694.759633901,0
+NEM.US,D,20090413,000000,33.255,33.4107,32.3137,32.7645,6731131.948259415,0
+NEM.US,D,20090414,000000,32.7723,33.3488,32.5536,32.5864,7347276.772919774,0
+NEM.US,D,20090415,000000,32.5972,33.2637,32.3272,32.9347,6918541.476993937,0
+NEM.US,D,20090416,000000,32.5778,32.8177,30.8084,30.9883,9300388.841346335,0
+NEM.US,D,20090417,000000,30.9883,31.1364,29.2287,29.697,12600958.241116146,0
+NEM.US,D,20090420,000000,30.1961,31.1451,29.9755,30.4118,10328238.592121944,0
+NEM.US,D,20090421,000000,31.0735,31.1451,29.5877,30.2648,7670745.25978458,0
+NEM.US,D,20090422,000000,30.173,30.583,29.7182,29.874,8753054.980399206,0
+NEM.US,D,20090423,000000,29.9281,30.8336,29.5102,30.1574,10363968.773153212,0
+NEM.US,D,20090424,000000,30.5908,32.2827,30.405,32.1482,10387642.796183582,0
+NEM.US,D,20090427,000000,31.8049,32.7385,31.4992,32.452,10009868.362247106,0
+NEM.US,D,20090428,000000,31.5476,31.9441,30.9806,31.1606,6907935.6139132725,0
+NEM.US,D,20090429,000000,31.9935,32.0477,31.1529,31.6984,5235178.06184717,0
+NEM.US,D,20090430,000000,31.0348,31.4257,30.3828,31.3329,8797908.684584241,0
+NEM.US,D,20090501,000000,31.1606,31.1606,29.8575,30.1574,7749733.096989968,0
+NEM.US,D,20090504,000000,30.4205,31.918,30.2977,31.8851,7454866.328018154,0
+NEM.US,D,20090505,000000,32.2209,32.5052,31.6201,32.0342,6699134.49350291,0
+NEM.US,D,20090506,000000,32.6213,33.3323,32.2983,33.222,7808797.210509344,0
+NEM.US,D,20090507,000000,33.5878,34.3801,32.9347,33.287,9206958.010089882,0
+NEM.US,D,20090508,000000,33.3092,34.1944,32.9193,34.0879,7591828.748559078,0
+NEM.US,D,20090511,000000,33.7986,33.8858,32.5052,33.255,6815482.672176538,0
+NEM.US,D,20090512,000000,33.6816,34.828,33.5501,34.5086,9083192.963228637,0
+NEM.US,D,20090513,000000,33.8925,34.8424,33.1921,33.4485,8830446.769593272,0
+NEM.US,D,20090514,000000,33.341,34.2031,32.6368,34.0018,8227703.993163161,0
+NEM.US,D,20090515,000000,33.967,34.3037,32.8264,33.1988,8452046.941197114,0
+NEM.US,D,20090518,000000,33.4736,33.4823,32.3979,33.0063,7876909.386362603,0
+NEM.US,D,20090519,000000,33.1602,34.4101,32.811,33.9253,7222177.206639685,0
+NEM.US,D,20090520,000000,34.3037,35.986,34.3037,35.4664,9364313.45858956,0
+NEM.US,D,20090521,000000,35.3639,36.399,34.4187,36.2993,12023199.198098185,0
+NEM.US,D,20090522,000000,36.6419,37.0529,36.2993,36.6263,8731872.198113529,0
+NEM.US,D,20090526,000000,35.6522,36.9204,35.2632,36.7434,9838664.3028611,0
+NEM.US,D,20090527,000000,36.7018,37.2474,35.6695,35.714,9299902.99771602,0
+NEM.US,D,20090528,000000,36.0585,37.3896,36.0585,36.8663,8442344.540526887,0
+NEM.US,D,20090529,000000,37.6856,38.2922,37.3412,38.0522,11000129.321677446,0
+NEM.US,D,20090601,000000,38.061,38.8078,37.2029,37.3664,12738784.843094086,0
+NEM.US,D,20090602,000000,37.3983,38.0049,36.8285,37.7784,11755288.480933806,0
+NEM.US,D,20090603,000000,37.3257,37.5222,35.5622,36.1418,11033363.09341574,0
+NEM.US,D,20090604,000000,36.5325,37.2561,36.278,36.9379,7783924.08405233,0
+NEM.US,D,20090605,000000,35.8475,36.0663,34.5958,34.9112,11856638.563366065,0
+NEM.US,D,20090608,000000,34.4187,34.9112,33.7909,34.7737,8336586.71928615,0
+NEM.US,D,20090609,000000,35.1134,35.4267,34.4594,34.9517,6855119.242738903,0
+NEM.US,D,20090610,000000,35.3107,35.5129,34.1111,34.6122,8696667.141686507,0
+NEM.US,D,20090611,000000,34.2205,34.944,34.0018,34.3443,8633532.278770205,0
+NEM.US,D,20090612,000000,33.637,33.7619,32.8177,33.255,8010527.75553253,0
+NEM.US,D,20090615,000000,33.0132,33.0354,32.2286,32.3746,8401386.888773961,0
+NEM.US,D,20090616,000000,32.78,33.1921,32.2334,32.6068,7695779.644978535,0
+NEM.US,D,20090617,000000,32.5972,32.9058,31.9703,32.6862,7311205.467636852,0
+NEM.US,D,20090618,000000,32.7385,33.3323,32.1657,32.2411,8552441.875726014,0
+NEM.US,D,20090619,000000,32.5923,32.8806,31.9529,32.6068,11853256.264730934,0
+NEM.US,D,20090622,000000,31.5708,31.9093,30.9961,31.0426,8379807.161905023,0
+NEM.US,D,20090623,000000,31.1693,32.3137,31.09,32.1744,8068563.327749168,0
+NEM.US,D,20090624,000000,32.7007,33.0199,32.2489,32.7172,7837828.951700741,0
+NEM.US,D,20090625,000000,32.8342,33.5568,32.7007,33.5432,7404728.299070155,0
+NEM.US,D,20090626,000000,33.7523,33.7619,32.8032,33.0935,6292523.689537828,0
+NEM.US,D,20090629,000000,33.1215,33.3885,32.7645,32.9609,6760919.3313525915,0
+NEM.US,D,20090630,000000,32.8883,33.0518,31.6501,31.8223,8706697.2283797,0
+NEM.US,D,20090701,000000,32.5274,33.2723,32.2653,32.8429,8904302.237383854,0
+NEM.US,D,20090702,000000,32.0564,32.3746,31.3086,31.3492,8053975.614318734,0
+NEM.US,D,20090706,000000,30.8656,30.9883,30.1332,30.7242,8834892.75566639,0
+NEM.US,D,20090707,000000,30.9604,31.3705,30.5183,30.6537,6858794.081262465,0
+NEM.US,D,20090708,000000,30.497,30.8578,29.1987,29.5489,11387942.111984693,0
+NEM.US,D,20090709,000000,29.9281,30.466,29.5489,29.6185,8566800.105569217,0
+NEM.US,D,20090710,000000,29.3226,29.7908,28.9792,29.5015,8670058.416387996,0
+NEM.US,D,20090713,000000,29.3467,29.9755,28.6299,29.936,8345170.645896582,0
+NEM.US,D,20090714,000000,30.344,30.6052,29.9843,30.4505,6466574.585855933,0
+NEM.US,D,20090715,000000,31.1305,31.6743,31.1305,31.4934,7985261.819331649,0
+NEM.US,D,20090716,000000,31.2756,31.9441,30.9352,31.8136,5634171.457913459,0
+NEM.US,D,20090717,000000,31.8629,32.1889,31.5476,32.0342,5869730.157840892,0
+NEM.US,D,20090720,000000,33.0354,33.1747,32.2983,32.811,5926710.312298836,0
+NEM.US,D,20090721,000000,33.0132,33.255,32.009,32.897,7391884.454160007,0
+NEM.US,D,20090722,000000,32.6068,33.2637,32.1889,32.6862,7799048.292895895,0
+NEM.US,D,20090723,000000,32.1482,33.1302,32.0477,32.5149,8198595.757442688,0
+NEM.US,D,20090724,000000,32.4588,32.8603,32.2132,32.5149,4234106.5647856975,0
+NEM.US,D,20090727,000000,32.7007,32.8738,32.2209,32.3746,4555144.799788631,0
+NEM.US,D,20090728,000000,31.918,31.9616,30.7581,31.4092,7337741.83324568,0
+NEM.US,D,20090729,000000,31.0194,31.1305,30.1419,30.6537,8016203.856329359,0
+NEM.US,D,20090730,000000,31.3561,31.5708,30.912,30.9961,7372786.664645661,0
+NEM.US,D,20090731,000000,30.881,32.5362,30.7242,32.1967,8129203.848792697,0
+NEM.US,D,20090803,000000,32.7007,33.287,32.3137,32.5778,8487938.380965827,0
+NEM.US,D,20090804,000000,32.3437,33.3488,32.335,32.7385,7253813.896657974,0
+NEM.US,D,20090805,000000,32.811,32.927,31.9006,32.6282,6804429.212729997,0
+NEM.US,D,20090806,000000,32.8177,32.985,32.1415,32.9522,7427147.398338736,0
+NEM.US,D,20090807,000000,32.9695,33.0935,32.274,32.3437,6882622.127059269,0
+NEM.US,D,20090810,000000,31.9857,32.1115,31.5794,31.7197,5383312.8184677465,0
+NEM.US,D,20090811,000000,31.5958,31.7574,31.06,31.2998,5328257.431754093,0
+NEM.US,D,20090812,000000,31.1364,31.83,31.1054,31.5069,5479182.1712649595,0
+NEM.US,D,20090813,000000,32.0254,32.7007,31.7982,32.2904,6300556.648797251,0
+NEM.US,D,20090814,000000,32.4917,32.5274,31.4092,31.6356,6845202.864129423,0
+NEM.US,D,20090817,000000,30.5686,30.7001,30.1332,30.1883,8841761.757632392,0
+NEM.US,D,20090818,000000,30.344,30.7407,30.2038,30.5444,5797915.233298016,0
+NEM.US,D,20090819,000000,30.2571,31.1606,29.9997,30.8965,7425181.282200412,0
+NEM.US,D,20090820,000000,30.8249,31.3561,30.7581,31.1761,5098272.495348254,0
+NEM.US,D,20090821,000000,32.0254,32.0399,31.4778,31.7982,7660057.733625548,0
+NEM.US,D,20090824,000000,31.83,32.305,31.0523,31.0986,8362498.724144387,0
+NEM.US,D,20090825,000000,31.6289,32.0342,31.2371,31.3783,6057879.822829419,0
+NEM.US,D,20090826,000000,31.3561,31.3561,30.7658,31.0523,5312218.389691605,0
+NEM.US,D,20090827,000000,31.0125,31.713,30.4118,31.5872,6140991.128634144,0
+NEM.US,D,20090828,000000,31.9935,32.2653,31.5476,32.2489,8959304.90489499,0
+NEM.US,D,20090831,000000,31.6356,31.6443,30.912,31.2911,9636496.498570621,0
+NEM.US,D,20090901,000000,31.2534,31.8464,30.912,31.2834,13200331.123429408,0
+NEM.US,D,20090902,000000,31.6897,34.3279,31.6897,34.1808,17571211.973563034,0
+NEM.US,D,20090903,000000,34.5484,36.0091,34.0269,35.6387,19099383.49492972,0
+NEM.US,D,20090904,000000,35.2082,36.5421,34.8492,35.9927,10216444.939056162,0
+NEM.US,D,20090908,000000,37.2087,37.3741,35.419,35.5854,16868356.465393566,0
+NEM.US,D,20090909,000000,35.8002,36.102,34.5484,34.944,14891900.127380313,0
+NEM.US,D,20090910,000000,34.8725,36.2684,34.7737,35.9085,10544773.92964431,0
+NEM.US,D,20090911,000000,36.8285,36.9059,36.0091,36.2287,12079976.745424243,0
+NEM.US,D,20090914,000000,35.5777,36.338,35.2477,35.6309,8917965.814206578,0
+NEM.US,D,20090915,000000,35.4509,36.7908,35.4509,36.3835,11383978.8684129,0
+NEM.US,D,20090916,000000,37.2561,37.3577,36.5266,36.6863,10637121.432976926,0
+NEM.US,D,20090917,000000,36.4726,37.0084,35.1462,35.6851,12233231.466941245,0
+NEM.US,D,20090918,000000,35.8998,35.9473,34.8947,35.007,12814310.786004456,0
+NEM.US,D,20090921,000000,34.0821,34.7989,33.611,34.5813,11114855.60959309,0
+NEM.US,D,20090922,000000,35.5293,36.1194,35.122,35.2082,12179662.554995198,0
+NEM.US,D,20090923,000000,35.0591,35.4597,33.8558,33.9409,11452156.167986954,0
+NEM.US,D,20090924,000000,34.4768,34.6122,33.287,33.697,13418597.924953979,0
+NEM.US,D,20090925,000000,33.3092,33.8306,32.9695,33.3488,11022961.90488696,0
+NEM.US,D,20090928,000000,33.4175,34.1111,33.1602,33.222,8195563.886446986,0
+NEM.US,D,20090929,000000,33.3092,34.6189,33.1988,34.0492,12065005.525639035,0
+NEM.US,D,20090930,000000,34.5329,34.7602,33.637,34.2756,12339382.097925952,0
+NEM.US,D,20091001,000000,34.3956,34.3956,32.9435,33.0132,11032160.888859298,0
+NEM.US,D,20091002,000000,32.8738,33.7523,32.6629,32.7965,10715660.640105424,0
+NEM.US,D,20091005,000000,33.1215,33.9409,32.8264,33.637,9197714.576593915,0
+NEM.US,D,20091006,000000,34.8638,36.338,34.7737,35.9792,17900644.966272797,0
+NEM.US,D,20091007,000000,36.3913,36.5199,35.5293,36.2684,10508835.972932575,0
+NEM.US,D,20091008,000000,36.6186,37.1381,35.893,36.6041,14356940.807071399,0
+NEM.US,D,20091009,000000,36.1756,36.7434,35.7382,36.2035,8551625.244943034,0
+NEM.US,D,20091012,000000,36.6118,36.9059,35.8475,36.1891,6708946.467417458,0
+NEM.US,D,20091013,000000,36.5035,37.5299,36.3526,37.1236,12375669.448568534,0
+NEM.US,D,20091014,000000,37.3112,37.3741,36.7521,36.8663,9145916.4096238,0
+NEM.US,D,20091015,000000,36.222,36.694,36.0014,36.2528,9099786.073771728,0
+NEM.US,D,20091016,000000,36.2528,36.8285,35.986,36.3138,9136074.458123602,0
+NEM.US,D,20091019,000000,36.338,36.6419,35.7867,36.5731,10445338.277858566,0
+NEM.US,D,20091020,000000,36.634,36.634,35.1462,35.808,8385364.386069045,0
+NEM.US,D,20091021,000000,35.3639,36.5266,35.2797,35.4838,9513465.38570419,0
+NEM.US,D,20091022,000000,35.4103,35.6125,34.7661,35.4442,7952296.812153808,0
+NEM.US,D,20091023,000000,35.986,36.134,34.8569,34.9662,7421801.050984574,0
+NEM.US,D,20091026,000000,34.887,35.4442,33.4571,33.7455,11865060.197530063,0
+NEM.US,D,20091027,000000,33.7368,34.0879,33.287,33.697,9588932.407153966,0
+NEM.US,D,20091028,000000,33.5713,33.9409,32.274,32.3137,12367983.815818945,0
+NEM.US,D,20091029,000000,33.4649,33.9495,32.6282,33.4823,17145961.313548677,0
+NEM.US,D,20091030,000000,33.1747,34.1808,32.7248,33.8393,14451103.50490287,0
+NEM.US,D,20091102,000000,34.3724,34.9517,33.0992,33.9253,14166605.8794555,0
+NEM.US,D,20091103,000000,33.5713,36.2993,33.5501,36.1891,17923523.032715432,0
+NEM.US,D,20091104,000000,36.338,37.4128,36.3225,36.8817,18794308.841169797,0
+NEM.US,D,20091105,000000,36.9766,37.1381,36.4328,36.7908,9280846.55659581,0
+NEM.US,D,20091106,000000,36.9136,38.5873,36.8663,38.183,15086634.524125904,0
+NEM.US,D,20091109,000000,38.9838,39.9444,38.9365,39.3698,15027781.28741578,0
+NEM.US,D,20091110,000000,39.2044,39.6996,38.5873,39.2876,10546800.000954038,0
+NEM.US,D,20091111,000000,40.1844,40.4679,39.7074,39.8971,13248378.99105759,0
+NEM.US,D,20091112,000000,39.5594,39.8255,38.478,38.651,12785552.977924928,0
+NEM.US,D,20091113,000000,38.744,40.1612,38.6965,39.6996,11212577.370444203,0
+NEM.US,D,20091116,000000,40.4824,41.2669,40.2067,40.7919,11528484.269742833,0
+NEM.US,D,20091117,000000,40.2444,41.1267,40.046,41.1267,8574137.378098264,0
+NEM.US,D,20091118,000000,41.4981,41.8957,40.6912,41.0318,12452181.550677508,0
+NEM.US,D,20091119,000000,40.4979,41.1025,39.7801,41.0009,9777251.60055832,0
+NEM.US,D,20091120,000000,40.4979,40.9544,40.136,40.6912,8982394.881857486,0
+NEM.US,D,20091123,000000,41.9025,42.7257,41.3975,41.531,12341953.968037192,0
+NEM.US,D,20091124,000000,41.6878,41.7041,41.0009,41.5387,10083793.088597773,0
+NEM.US,D,20091125,000000,41.9993,42.7789,41.8415,42.7489,10390716.015573014,0
+NEM.US,D,20091127,000000,40.7609,42.1646,40.6255,41.5387,7667580.040218095,0
+NEM.US,D,20091130,000000,41.2669,42.0901,41.1102,41.767,8231705.483999896,0
+NEM.US,D,20091201,000000,42.7489,43.9543,42.6986,43.3362,13156954.590622887,0
+NEM.US,D,20091202,000000,43.6157,43.9242,43.0884,43.4745,13480306.268274078,0
+NEM.US,D,20091203,000000,42.9792,43.4658,42.2556,42.4945,11359439.630237337,0
+NEM.US,D,20091204,000000,41.4062,41.472,39.4395,40.5269,21395479.458515357,0
+NEM.US,D,20091207,000000,39.7074,41.1876,39.4076,40.3566,12231412.13760219,0
+NEM.US,D,20091208,000000,39.7462,40.0218,38.9606,39.187,10600989.138812093,0
+NEM.US,D,20091209,000000,39.4241,40.3479,39.3698,40.2849,11900389.299139587,0
+NEM.US,D,20091210,000000,40.4117,40.7842,39.841,40.2444,9490444.667301781,0
+NEM.US,D,20091211,000000,40.1776,40.6671,39.544,39.8497,10240014.557389881,0
+NEM.US,D,20091214,000000,40.136,40.58,39.9058,40.1534,7405920.16652943,0
+NEM.US,D,20091215,000000,39.8119,40.4756,39.2373,39.3921,7579851.152504729,0
+NEM.US,D,20091216,000000,39.6688,40.1892,39.2209,39.485,7687210.1903060805,0
+NEM.US,D,20091217,000000,38.8078,39.0623,36.9852,37.0868,20485757.934779108,0
+NEM.US,D,20091218,000000,37.1941,37.8859,37.0084,37.5782,18754735.32690934,0
+NEM.US,D,20091221,000000,37.8859,37.8859,36.2858,36.5819,13576977.779917104,0
+NEM.US,D,20091222,000000,36.5963,36.9446,36.0827,36.399,12325218.205535239,0
+NEM.US,D,20091223,000000,36.6698,37.763,36.4647,37.4042,8759572.521015678,0
+NEM.US,D,20091224,000000,37.6924,37.9255,37.2726,37.3577,2696260.5529143345,0
+NEM.US,D,20091228,000000,37.5444,37.7089,36.6041,37.2262,5921165.492653094,0
+NEM.US,D,20091229,000000,37.3257,37.497,36.8441,37.1864,5328635.769559881,0
+NEM.US,D,20091230,000000,36.8817,37.2416,36.6419,37.0529,4367014.775287272,0
+NEM.US,D,20091231,000000,37.3112,37.5222,36.7976,36.8372,3886947.515534466,0
+NEM.US,D,20100104,000000,38.0784,38.2922,37.5222,37.7244,7215434.317275681,0
+NEM.US,D,20100105,000000,37.7475,38.2554,37.1941,37.824,9234927.097553497,0
+NEM.US,D,20100106,000000,38.2854,38.9983,38.2477,38.6259,10279334.812737761,0
+NEM.US,D,20100107,000000,38.5515,38.5515,37.9091,38.3763,9787335.440163728,0
+NEM.US,D,20100108,000000,38.5515,38.768,37.8085,38.6346,7645910.380592104,0
+NEM.US,D,20100111,000000,39.6996,39.9058,38.8678,39.0709,8235422.70462739,0
+NEM.US,D,20100112,000000,38.6598,38.7923,37.318,37.7784,10842615.715570323,0
+NEM.US,D,20100113,000000,37.9884,38.149,37.1546,37.9574,7134287.060189581,0
+NEM.US,D,20100114,000000,37.9971,38.1084,37.2648,37.7002,6465835.483311826,0
+NEM.US,D,20100115,000000,37.3257,37.4274,36.7018,37.0694,11616686.596568134,0
+NEM.US,D,20100119,000000,37.0151,37.7543,36.9688,37.7157,8200700.390701289,0
+NEM.US,D,20100120,000000,36.7018,36.8518,35.2082,36.134,15564820.431947947,0
+NEM.US,D,20100121,000000,35.8475,35.9715,34.5329,34.6044,19839439.119540695,0
+NEM.US,D,20100122,000000,34.3037,35.5777,34.1489,34.5958,16771606.391801868,0
+NEM.US,D,20100125,000000,35.0842,35.0842,34.2756,34.3597,10795510.59132823,0
+NEM.US,D,20100126,000000,34.0338,35.067,33.967,34.4439,10756533.527650388,0
+NEM.US,D,20100127,000000,34.4516,34.6876,33.7986,34.4013,11484504.050383091,0
+NEM.US,D,20100128,000000,34.7989,34.9364,33.4891,34.2524,13093021.703700775,0
+NEM.US,D,20100129,000000,34.1556,34.6044,33.3237,33.3721,11443610.48864015,0
+NEM.US,D,20100201,000000,33.8558,35.4597,33.7909,35.4597,14770136.342792638,0
+NEM.US,D,20100202,000000,35.7382,35.8544,35.0379,35.2477,11184737.496713597,0
+NEM.US,D,20100203,000000,35.241,36.0343,35.2333,35.714,14048329.831908392,0
+NEM.US,D,20100204,000000,34.887,35.067,33.7861,33.8992,16259193.317072317,0
+NEM.US,D,20100205,000000,33.7861,36.042,33.5636,35.9927,22028345.573741313,0
+NEM.US,D,20100208,000000,35.6695,35.7925,34.5561,34.5813,13178542.587171217,0
+NEM.US,D,20100209,000000,35.1694,35.8708,34.9199,35.6764,16257809.179581363,0
+NEM.US,D,20100210,000000,35.2874,35.6851,34.5155,35.2952,11085313.215734616,0
+NEM.US,D,20100211,000000,35.4597,36.5421,35.1859,36.4067,14395640.83650727,0
+NEM.US,D,20100212,000000,35.7925,36.3449,35.419,36.2287,10357760.311783455,0
+NEM.US,D,20100216,000000,37.17,37.3489,36.5122,36.9204,14288952.67639943,0
+NEM.US,D,20100217,000000,36.8441,37.2648,36.5325,36.7831,15516066.540492522,0
+NEM.US,D,20100218,000000,36.8285,38.1152,36.8285,37.6924,13339347.525446218,0
+NEM.US,D,20100219,000000,37.1864,38.1548,36.9601,37.792,11003459.934819657,0
+NEM.US,D,20100222,000000,37.8172,37.9091,36.9524,37.1613,8033783.126071258,0
+NEM.US,D,20100223,000000,37.0403,37.3412,35.8873,36.2684,10331572.306395572,0
+NEM.US,D,20100224,000000,36.0827,36.6041,35.8708,36.1891,11067988.23861661,0
+NEM.US,D,20100225,000000,36.4406,38.6095,35.4906,38.1684,21237130.614848185,0
+NEM.US,D,20100226,000000,38.299,38.5427,37.6064,38.3695,9974794.586971167,0
+NEM.US,D,20100301,000000,38.5098,39.2654,38.0358,39.1512,10318235.381884502,0
+NEM.US,D,20100302,000000,39.3698,40.8016,39.337,40.2531,14431282.11849189,0
+NEM.US,D,20100303,000000,40.5142,40.9292,40.2608,40.4437,9895991.783829283,0
+NEM.US,D,20100304,000000,40.1844,40.3644,39.1736,39.5981,13437817.692230321,0
+NEM.US,D,20100305,000000,39.8255,40.3101,39.5981,40.136,9500015.78682092,0
+NEM.US,D,20100308,000000,40.2212,40.4901,39.6224,39.7539,7168125.552192311,0
+NEM.US,D,20100309,000000,39.337,40.2686,39.337,39.841,8936216.995352192,0
+NEM.US,D,20100310,000000,39.8042,40.1612,38.8833,39.1425,11565573.779229911,0
+NEM.US,D,20100311,000000,38.8678,39.3283,38.4702,39.2595,8307750.349256939,0
+NEM.US,D,20100312,000000,39.2518,39.4696,38.5659,38.9606,7265733.604960415,0
+NEM.US,D,20100315,000000,38.9674,39.1173,38.414,38.7198,7742959.196330312,0
+NEM.US,D,20100316,000000,39.4763,40.0983,39.2518,39.9734,10963918.465563942,0
+NEM.US,D,20100317,000000,39.8497,40.3566,39.7297,39.8894,7790858.209739027,0
+NEM.US,D,20100318,000000,40.0374,40.6342,39.6601,39.9213,8253829.975960652,0
+NEM.US,D,20100319,000000,40.2067,40.3179,39.2721,39.5217,10055737.1695066,0
+NEM.US,D,20100322,000000,38.9838,40.0519,38.831,40.0218,7731971.894314163,0
+NEM.US,D,20100323,000000,39.8584,40.5346,39.3999,40.0596,8009479.5737426225,0
+NEM.US,D,20100324,000000,39.3283,39.4918,38.6423,38.711,11286327.399831068,0
+NEM.US,D,20100325,000000,38.9606,39.1512,37.5937,37.644,12381235.976120533,0
+NEM.US,D,20100326,000000,37.8937,38.6095,37.5299,38.4441,8841650.116968473,0
+NEM.US,D,20100329,000000,38.6878,39.2963,38.5012,39.2209,8258047.512156539,0
+NEM.US,D,20100330,000000,39.3138,39.6688,39.159,39.5063,8813670.692406377,0
+NEM.US,D,20100331,000000,40.2212,40.3644,39.5663,39.6513,7212645.368095085,0
+NEM.US,D,20100401,000000,40.0983,41.3918,39.8584,41.1943,9971358.53542342,0
+NEM.US,D,20100405,000000,41.5542,42.0311,41.1575,41.8957,7066113.89545492,0
+NEM.US,D,20100406,000000,41.7506,42.0988,41.3453,41.4807,8874342.224745454,0
+NEM.US,D,20100407,000000,41.8648,42.6841,41.6325,42.1163,11623772.677603692,0
+NEM.US,D,20100408,000000,41.8493,42.2788,41.4633,41.9682,8187292.1402118495,0
+NEM.US,D,20100409,000000,42.2323,42.4181,41.6955,42.2111,9176080.063103069,0
+NEM.US,D,20100412,000000,42.184,42.3165,41.531,41.6955,7288034.861305885,0
+NEM.US,D,20100413,000000,41.5852,41.9363,40.7687,41.8725,7108563.19052434,0
+NEM.US,D,20100414,000000,42.0369,42.1424,41.4458,41.6955,6116881.913757695,0
+NEM.US,D,20100415,000000,41.3918,41.7428,41.1267,41.2892,5242990.840908149,0
+NEM.US,D,20100416,000000,40.8084,41.0232,39.8584,40.6023,14047128.661059722,0
+NEM.US,D,20100419,000000,40.2927,40.7077,40.0218,40.6584,8452661.99855902,0
+NEM.US,D,20100420,000000,40.8558,41.0714,39.9822,40.1206,7234202.353347157,0
+NEM.US,D,20100421,000000,40.3101,40.7764,39.8826,40.4204,6693300.235098737,0
+NEM.US,D,20100422,000000,39.9299,40.9689,39.7143,40.8316,6979797.055399474,0
+NEM.US,D,20100423,000000,40.5964,41.4236,40.1901,41.3491,6345070.262440835,0
+NEM.US,D,20100426,000000,41.3365,41.7129,41.1943,41.413,0,0
+NEM.US,D,20100427,000000,41.4372,41.9605,40.5869,41.472,13799908.68029374,0
+NEM.US,D,20100428,000000,41.6403,43.2442,41.4981,42.6454,15002184.564062536,0
+NEM.US,D,20100429,000000,42.8979,44.0075,42.6919,43.4494,11998486.296667501,0
+NEM.US,D,20100430,000000,44.0395,44.4177,43.5152,43.665,10188306.323176822,0
+NEM.US,D,20100503,000000,43.7047,43.8025,41.9818,42.7712,9715669.36983951,0
+NEM.US,D,20100504,000000,42.6841,43.0962,41.4855,42.2644,11170440.255750889,0
+NEM.US,D,20100505,000000,41.472,42.3543,40.9855,41.6742,13593034.395046556,0
+NEM.US,D,20100506,000000,41.8648,43.3604,40.7077,42.5429,21607753.84402902,0
+NEM.US,D,20100507,000000,42.2721,42.9704,41.2669,41.5698,20936870.9815799,0
+NEM.US,D,20100510,000000,41.6403,43.369,41.4923,43.2055,13704766.025521442,0
+NEM.US,D,20100511,000000,44.1187,45.9849,43.8914,45.3144,22821462.55876136,0
+NEM.US,D,20100512,000000,45.8195,46.3815,45.3619,45.713,17570889.456088953,0
+NEM.US,D,20100513,000000,45.6898,45.7894,44.3345,44.4816,13085600.70067356,0
+NEM.US,D,20100514,000000,45.4644,45.5718,43.992,44.9101,17153088.742977154,0
+NEM.US,D,20100517,000000,44.9023,45.2293,43.6979,44.409,11653985.949156284,0
+NEM.US,D,20100518,000000,44.1014,44.4903,43.2375,43.6487,14991156.94736195,0
+NEM.US,D,20100519,000000,43.0962,43.5702,41.7274,42.4423,17541136.185420617,0
+NEM.US,D,20100520,000000,41.6403,42.4355,40.5424,40.5424,21307081.760528177,0
+NEM.US,D,20100521,000000,39.6058,40.9922,39.5981,40.7542,13870876.996467277,0
+NEM.US,D,20100524,000000,41.3695,41.888,40.7542,40.7542,9715783.077923225,0
+NEM.US,D,20100525,000000,40.0519,41.7748,40.0218,41.6878,15772488.606360236,0
+NEM.US,D,20100526,000000,42.2788,42.6609,41.3859,41.3918,10363664.862457512,0
+NEM.US,D,20100527,000000,41.7129,42.9617,41.531,42.7712,9848306.748360023,0
+NEM.US,D,20100528,000000,42.0311,42.6532,41.767,41.9025,8936130.163724529,0
+NEM.US,D,20100601,000000,42.4268,43.5064,42.4016,42.5429,14363746.752735594,0
+NEM.US,D,20100602,000000,42.6841,43.4019,42.2788,43.3777,9077798.031511454,0
+NEM.US,D,20100603,000000,43.3516,43.4339,41.9208,42.2943,8311773.548000539,0
+NEM.US,D,20100604,000000,41.8725,42.8544,41.6006,41.825,10349679.801870909,0
+NEM.US,D,20100607,000000,41.8115,43.6487,41.4981,42.9463,11178474.248720514,0
+NEM.US,D,20100608,000000,43.4261,44.8531,43.2704,43.9543,14949140.776721036,0
+NEM.US,D,20100609,000000,43.5064,43.9785,42.9617,43.369,11705834.767908914,0
+NEM.US,D,20100610,000000,43.5625,44.0482,43.1524,43.6892,9446619.504419688,0
+NEM.US,D,20100611,000000,43.8914,44.1187,43.4019,43.7957,6156750.035326684,0
+NEM.US,D,20100614,000000,43.1592,43.607,42.6454,42.7789,9551512.110514324,0
+NEM.US,D,20100615,000000,43.0962,44.0259,42.9221,43.8575,9364298.986651583,0
+NEM.US,D,20100616,000000,43.5925,45.5882,43.5702,45.4169,14234228.076838847,0
+NEM.US,D,20100617,000000,46.2364,46.7017,46.01,46.4685,13063817.332964359,0
+NEM.US,D,20100618,000000,47.1602,48.1015,46.7433,47.6914,15306826.093393957,0
+NEM.US,D,20100621,000000,47.6497,47.8849,45.8195,46.3118,12784791.13376254,0
+NEM.US,D,20100622,000000,46.4028,47.02,46.2606,46.3428,8127553.014159265,0
+NEM.US,D,20100623,000000,45.9442,46.2742,45.4934,46.0022,11302601.094030177,0
+NEM.US,D,20100624,000000,45.8136,46.8729,45.8059,45.8987,12393847.236314159,0
+NEM.US,D,20100625,000000,46.366,48.3599,46.1629,48.0193,15616567.947135342,0
+NEM.US,D,20100628,000000,48.0396,48.7535,47.1922,47.8538,15833656.319428818,0
+NEM.US,D,20100629,000000,47.3721,48.2794,46.9358,47.611,14887663.984406753,0
+NEM.US,D,20100630,000000,47.6449,48.5658,47.3179,48.0656,14289080.856421428,0
+NEM.US,D,20100701,000000,47.5336,48.0049,45.1829,45.9297,18529711.16408309,0
+NEM.US,D,20100702,000000,46.1861,46.5305,45.6569,45.7527,8082830.5911254175,0
+NEM.US,D,20100706,000000,45.9771,46.4444,45.0823,45.6415,12080816.117824493,0
+NEM.US,D,20100707,000000,45.6415,46.7104,45.0746,46.7104,10846661.655929977,0
+NEM.US,D,20100708,000000,46.8729,47.0877,45.5243,46.9812,10587170.505511014,0
+NEM.US,D,20100709,000000,47.9109,49.3495,47.7987,48.2176,10692919.023363167,0
+NEM.US,D,20100712,000000,48.4169,48.6664,47.465,47.9486,8093721.758125321,0
+NEM.US,D,20100713,000000,48.8425,49.0447,47.9651,48.0261,8719504.89344511,0
+NEM.US,D,20100714,000000,47.9718,48.7864,47.6497,48.0551,7091000.460140114,0
+NEM.US,D,20100715,000000,48.1266,48.4324,46.8023,47.2608,9823887.420527974,0
+NEM.US,D,20100716,000000,46.5063,46.6795,45.7527,45.861,10020016.29186351,0
+NEM.US,D,20100719,000000,45.5243,45.6259,43.8121,45.1771,13935684.401923774,0
+NEM.US,D,20100720,000000,44.499,46.1397,44.4816,45.9297,9757046.70779246,0
+NEM.US,D,20100721,000000,46.1629,46.4192,45.0223,45.2912,8140159.105803498,0
+NEM.US,D,20100722,000000,45.3067,46.3428,45.3067,45.9442,8046985.668300028,0
+NEM.US,D,20100723,000000,45.9365,46.396,45.7449,45.9771,7611269.729744169,0
+NEM.US,D,20100726,000000,46.2276,46.3292,44.8598,45.238,8089467.008374795,0
+NEM.US,D,20100727,000000,44.6198,44.6606,42.6454,43.4339,18362257.404039223,0
+NEM.US,D,20100728,000000,42.5265,43.4494,42.2788,43.1368,14030284.359022941,0
+NEM.US,D,20100729,000000,43.3516,43.6564,42.9859,43.3845,7852003.181190342,0
+NEM.US,D,20100730,000000,43.4416,43.7957,43.0024,43.5229,6648651.205464472,0
+NEM.US,D,20100802,000000,44.2871,44.2871,42.8089,43.2926,8264224.9622316575,0
+NEM.US,D,20100803,000000,43.3932,43.7337,43.1049,43.1891,7704859.752317865,0
+NEM.US,D,20100804,000000,43.7405,43.9785,43.5393,43.7957,9196013.090177765,0
+NEM.US,D,20100805,000000,43.8363,44.1778,43.4494,44.1526,6745585.2794091655,0
+NEM.US,D,20100806,000000,44.6198,45.1606,44.3345,44.409,7599212.538031248,0
+NEM.US,D,20100809,000000,44.3664,44.6828,43.7724,44.5695,4706235.966585528,0
+NEM.US,D,20100810,000000,44.0849,45.0301,43.7173,44.6915,6448265.516958613,0
+NEM.US,D,20100811,000000,44.6606,44.942,43.5625,43.6332,7137402.6616832465,0
+NEM.US,D,20100812,000000,44.2493,45.2826,44.1903,44.9653,8718357.475509463,0
+NEM.US,D,20100813,000000,44.8936,45.0823,44.0395,44.1604,5681210.424725363,0
+NEM.US,D,20100816,000000,44.6606,45.0301,44.3955,44.9343,4533383.139985788,0
+NEM.US,D,20100817,000000,45.238,45.6259,44.6151,45.4566,6381174.646439105,0
+NEM.US,D,20100818,000000,45.0388,46.6079,44.9101,46.3205,7934020.821971633,0
+NEM.US,D,20100819,000000,46.5537,46.8952,45.2758,45.5001,6913984.883966699,0
+NEM.US,D,20100820,000000,45.12,45.3473,44.5541,45.1771,5510811.625314158,0
+NEM.US,D,20100823,000000,45.0823,45.1994,44.4263,44.8307,4737351.666838357,0
+NEM.US,D,20100824,000000,44.0259,45.4566,43.458,44.4747,10209133.509273574,0
+NEM.US,D,20100825,000000,44.8443,45.921,44.4263,45.7372,9031343.110765804,0
+NEM.US,D,20100826,000000,46.0409,46.4444,45.7372,46.2819,7178576.358795326,0
+NEM.US,D,20100827,000000,46.5846,46.7182,45.4401,46.6795,8063350.328965889,0
+NEM.US,D,20100830,000000,46.4028,47.136,46.2537,46.6563,4983925.578947994,0
+NEM.US,D,20100831,000000,47.0238,48.2098,47.0006,47.7435,9892952.676864693,0
+NEM.US,D,20100901,000000,48.1324,48.2098,46.8188,46.9667,10504678.391907686,0
+NEM.US,D,20100902,000000,47.5636,47.9264,46.8575,47.9109,6678129.509311746,0
+NEM.US,D,20100903,000000,46.84,47.4959,46.7104,47.3962,5814876.344548514,0
+NEM.US,D,20100907,000000,47.8771,48.7042,47.7813,48.326,6684863.095287167,0
+NEM.US,D,20100908,000000,48.2794,48.8174,47.8771,47.9409,5908828.165570225,0
+NEM.US,D,20100909,000000,48.0551,48.1634,46.6079,46.8884,6212664.434927248,0
+NEM.US,D,20100910,000000,46.7017,47.5966,46.7017,47.2463,4200911.040310727,0
+NEM.US,D,20100913,000000,47.3653,47.5714,46.7945,47.0441,5336943.69563986,0
+NEM.US,D,20100914,000000,47.7987,49.8563,47.7987,48.9382,15504969.665231442,0
+NEM.US,D,20100915,000000,48.9382,49.2846,48.4169,48.975,8637750.84867589,0
+NEM.US,D,20100916,000000,49.5342,49.7142,48.7042,49.1937,8056612.608151075,0
+NEM.US,D,20100917,000000,49.479,49.542,48.8262,49.0592,7895746.680994269,0
+NEM.US,D,20100920,000000,49.126,49.4394,48.8262,49.2643,5562366.870469065,0
+NEM.US,D,20100921,000000,49.1327,50.1456,48.2399,49.9328,11996089.123521177,0
+NEM.US,D,20100922,000000,50.2211,50.9979,50.1041,50.5635,9630604.352414742,0
+NEM.US,D,20100923,000000,50.5954,50.8034,49.6638,49.7142,7572700.981458981,0
+NEM.US,D,20100924,000000,50.2375,50.5084,49.1792,49.3659,6995333.714473872,0
+NEM.US,D,20100927,000000,49.689,49.7373,48.6413,48.7777,6248462.840809313,0
+NEM.US,D,20100928,000000,48.2312,50.1813,47.7319,50.0083,10993341.982789611,0
+NEM.US,D,20100929,000000,50.1301,50.1891,49.4394,49.7528,8179627.1816598335,0
+NEM.US,D,20100930,000000,49.7578,49.868,48.1266,48.9093,10162512.1612421,0
+NEM.US,D,20101001,000000,49.6213,50.017,49.3166,49.5815,6116967.711675356,0
+NEM.US,D,20101004,000000,49.3949,49.4327,48.2718,48.8513,5729772.046149208,0
+NEM.US,D,20101005,000000,49.9251,50.5954,49.4926,49.5738,12181616.266615037,0
+NEM.US,D,20101006,000000,49.7837,50.5791,49.4105,50.3904,7134458.656025003,0
+NEM.US,D,20101007,000000,50.6786,50.7415,48.383,49.0757,13270566.539317928,0
+NEM.US,D,20101008,000000,49.1792,49.3001,48.7535,48.9683,7947325.70147594,0
+NEM.US,D,20101011,000000,48.6104,49.0535,47.7678,48.6955,7991681.157512179,0
+NEM.US,D,20101012,000000,48.2234,48.3753,47.5781,48.2718,7684806.814900363,0
+NEM.US,D,20101013,000000,48.7699,49.5342,48.6955,49.1937,13161199.003274828,0
+NEM.US,D,20101014,000000,49.2169,49.2846,48.3676,48.6955,9121256.227396242,0
+NEM.US,D,20101015,000000,48.3337,48.4236,47.5714,48.1779,10124586.380484164,0
+NEM.US,D,20101018,000000,48.0126,48.9141,47.6497,48.6577,6903294.256678071,0
+NEM.US,D,20101019,000000,47.1032,47.465,46.4367,46.663,12068521.172845151,0
+NEM.US,D,20101020,000000,46.752,47.9109,46.6485,47.0877,6560103.619548428,0
+NEM.US,D,20101021,000000,47.0123,47.4804,45.4779,46.1086,11204566.11909215,0
+NEM.US,D,20101022,000000,46.2034,46.3292,45.7449,46.2276,7507280.586060073,0
+NEM.US,D,20101025,000000,47.0877,47.3962,45.9936,46.2276,8159878.15493874,0
+NEM.US,D,20101026,000000,45.9142,46.7713,45.5554,46.2973,6933261.505285457,0
+NEM.US,D,20101027,000000,45.9849,45.9849,44.7873,45.4732,10914175.313779509,0
+NEM.US,D,20101028,000000,45.8533,46.7655,45.713,46.5682,8063643.902563815,0
+NEM.US,D,20101029,000000,47.0016,47.5926,46.5392,47.3905,6726527.804578953,0
+NEM.US,D,20101101,000000,47.6826,47.8316,47.1602,47.6739,6663267.862770556,0
+NEM.US,D,20101102,000000,48.1702,48.2312,46.131,46.6311,11709278.055425145,0
+NEM.US,D,20101103,000000,46.396,46.514,45.0823,46.0254,11866923.976393458,0
+NEM.US,D,20101104,000000,47.2841,47.9409,46.84,47.9022,11110287.64575828,0
+NEM.US,D,20101105,000000,47.5269,48.0126,47.2396,47.9797,9726878.919473901,0
+NEM.US,D,20101108,000000,47.76,48.9219,47.611,48.7622,8592627.346219692,0
+NEM.US,D,20101109,000000,49.334,49.6638,46.6485,47.1108,15900816.448508313,0
+NEM.US,D,20101110,000000,47.4196,48.6326,46.9097,48.5146,11919958.460345766,0
+NEM.US,D,20101111,000000,48.7622,49.2846,48.0483,49.0679,6925698.8840087745,0
+NEM.US,D,20101112,000000,48.2959,48.8997,47.2686,47.9264,7712930.958841624,0
+NEM.US,D,20101115,000000,47.8151,48.2563,47.168,47.2318,6299319.2981043495,0
+NEM.US,D,20101116,000000,46.9891,47.4196,45.7527,46.2451,13381694.483239593,0
+NEM.US,D,20101117,000000,46.336,47.2396,46.1947,46.396,7531882.880535926,0
+NEM.US,D,20101118,000000,47.079,47.4959,46.8652,46.9891,7681850.404723839,0
+NEM.US,D,20101119,000000,46.8729,47.6198,46.7655,46.9812,7405410.5475724535,0
+NEM.US,D,20101122,000000,46.9745,47.5714,46.4444,47.4514,7132909.124956907,0
+NEM.US,D,20101123,000000,47.4572,48.1402,47.1283,47.1748,8273020.799361646,0
+NEM.US,D,20101124,000000,47.4273,47.5781,46.5208,46.6707,6431338.518133361,0
+NEM.US,D,20101126,000000,45.9365,46.1629,45.4169,45.5796,4781876.651290423,0
+NEM.US,D,20101129,000000,45.2912,45.3918,44.6198,45.2293,12503111.40137243,0
+NEM.US,D,20101130,000000,45.6337,46.3834,45.416,45.8059,10559849.55412516,0
+NEM.US,D,20101201,000000,45.8832,46.547,45.2989,46.4444,11109820.408904426,0
+NEM.US,D,20101202,000000,46.5769,47.76,46.5605,47.1108,7290711.136112561,0
+NEM.US,D,20101203,000000,47.6361,48.7777,47.6284,48.5561,7641339.315626889,0
+NEM.US,D,20101206,000000,48.6887,49.4258,48.6239,49.4035,7184145.987477529,0
+NEM.US,D,20101207,000000,49.8148,49.8698,48.5301,48.682,11953745.266856182,0
+NEM.US,D,20101208,000000,48.2098,48.9141,47.2076,47.3653,9412526.719793167,0
+NEM.US,D,20101209,000000,47.7001,47.7756,46.5992,46.9175,8917670.173188854,0
+NEM.US,D,20101210,000000,46.5063,47.9264,46.4897,47.8229,7315137.699913498,0
+NEM.US,D,20101213,000000,48.2794,48.7535,48.0126,48.1702,7787721.934048294,0
+NEM.US,D,20101214,000000,48.0609,48.7226,47.5027,48.0686,8335718.403010553,0
+NEM.US,D,20101215,000000,47.405,48.0261,47.1032,47.1602,6000166.76808656,0
+NEM.US,D,20101216,000000,46.9725,47.1505,46.1417,46.6437,8902970.819094604,0
+NEM.US,D,20101217,000000,46.6311,46.778,45.9529,46.2537,10289866.248709144,0
+NEM.US,D,20101220,000000,46.7017,46.9667,45.9936,46.8652,6531013.990605325,0
+NEM.US,D,20101221,000000,46.9097,46.9435,46.3882,46.752,3995248.263010997,0
+NEM.US,D,20101222,000000,46.5992,46.8111,46.131,46.1774,3909242.5696208472,0
+NEM.US,D,20101223,000000,46.0254,47.2076,45.9529,46.778,4203055.988253564,0
+NEM.US,D,20101227,000000,46.7945,46.959,46.3727,46.7859,3401092.514320711,0
+NEM.US,D,20101228,000000,47.7001,48.1402,47.2928,47.9264,5657256.266326663,0
+NEM.US,D,20101229,000000,47.9235,48.0899,47.4969,47.6449,4092062.4266127837,0
+NEM.US,D,20101230,000000,47.5046,47.8346,47.4196,47.5568,3651803.3332576635,0
+NEM.US,D,20101231,000000,47.6633,48.057,47.5907,47.8316,3427936.925465442,0
+NEM.US,D,20110103,000000,48.1934,48.4391,47.4572,47.5636,7808277.254453884,0
+NEM.US,D,20110104,000000,46.6311,46.9175,45.3542,46.0022,14852937.535641663,0
+NEM.US,D,20110105,000000,45.3784,45.6037,44.8376,45.2826,11302180.374120256,0
+NEM.US,D,20110106,000000,45.2293,45.5243,43.8973,44.3345,15419189.320589636,0
+NEM.US,D,20110107,000000,44.3345,45.3542,44.2871,44.2948,11644867.594551202,0
+NEM.US,D,20110110,000000,44.7795,45.1113,44.1526,44.9653,8605188.988340298,0
+NEM.US,D,20110111,000000,45.3784,45.4644,44.9101,45.3231,7230482.031590068,0
+NEM.US,D,20110112,000000,45.2603,45.2912,44.3036,44.9972,11932001.180121318,0
+NEM.US,D,20110113,000000,45.0746,45.1113,43.906,44.232,8918038.173896158,0
+NEM.US,D,20110114,000000,43.9852,44.0781,42.9704,43.3845,13936756.359039634,0
+NEM.US,D,20110118,000000,43.9708,44.2175,43.6332,44.0395,9797885.482912483,0
+NEM.US,D,20110119,000000,44.2997,44.3848,43.0034,43.1824,10322807.480560526,0
+NEM.US,D,20110120,000000,42.5497,43.5537,42.3629,43.3777,13693851.083194874,0
+NEM.US,D,20110121,000000,43.1214,43.7173,42.8825,43.4793,10843570.863472974,0
+NEM.US,D,20110124,000000,42.9617,43.756,42.7171,42.954,8773260.906874761,0
+NEM.US,D,20110125,000000,42.7857,43.7724,42.7324,43.5064,10974443.699276542,0
+NEM.US,D,20110126,000000,43.4184,44.4495,43.2926,44.4177,11635144.519685123,0
+NEM.US,D,20110127,000000,44.2493,44.3432,42.8621,43.1136,10574438.301264985,0
+NEM.US,D,20110128,000000,42.8621,43.8276,42.2788,42.8254,13443708.80467701,0
+NEM.US,D,20110131,000000,42.7489,43.1987,42.4529,42.8786,10355737.34160312,0
+NEM.US,D,20110201,000000,43.1736,44.0395,42.8756,44.0007,8074914.441079407,0
+NEM.US,D,20110202,000000,44.2871,44.2871,43.1592,43.3274,6504320.501099051,0
+NEM.US,D,20110203,000000,43.8537,44.7717,43.3294,44.6334,11361843.005643459,0
+NEM.US,D,20110204,000000,45.2206,45.238,44.0849,44.3587,9615763.38007062,0
+NEM.US,D,20110207,000000,44.6915,44.9265,44.2638,44.499,5535889.426321843,0
+NEM.US,D,20110208,000000,45.1113,45.5089,45.0465,45.3706,7426824.880864957,0
+NEM.US,D,20110209,000000,45.2912,45.6037,44.7243,45.0669,6996925.627645901,0
+NEM.US,D,20110210,000000,44.764,44.8075,43.9959,44.3636,7748788.286185294,0
+NEM.US,D,20110211,000000,44.409,44.9739,43.9708,44.2871,6361775.013648048,0
+NEM.US,D,20110214,000000,44.466,44.8598,44.3432,44.5309,4876448.698223433,0
+NEM.US,D,20110215,000000,45.0388,45.5001,44.9739,45.1906,6354088.347189066,0
+NEM.US,D,20110216,000000,45.3784,45.4857,44.7736,45.1364,5876389.316707035,0
+NEM.US,D,20110217,000000,45.4083,46.01,45.12,45.9074,5439396.746483937,0
+NEM.US,D,20110218,000000,45.9868,46.4927,45.5322,45.5466,9914064.133170485,0
+NEM.US,D,20110222,000000,46.1861,46.5605,45.2526,45.2826,8940612.32964259,0
+NEM.US,D,20110223,000000,45.7449,46.8652,45.5554,46.0254,10382901.169091629,0
+NEM.US,D,20110224,000000,45.9936,46.0575,42.4083,42.6376,24517250.13261825,0
+NEM.US,D,20110225,000000,42.7944,43.4803,42.0969,42.4006,12592138.628660811,0
+NEM.US,D,20110228,000000,42.4491,43.0526,42.155,43.0372,8115656.047473385,0
+NEM.US,D,20110301,000000,43.4754,43.9737,43.3294,43.6777,10994723.019152185,0
+NEM.US,D,20110302,000000,43.5867,43.8702,42.2991,42.6144,11960466.448313931,0
+NEM.US,D,20110303,000000,42.2004,42.2004,41.026,41.7312,17010093.59174058,0
+NEM.US,D,20110304,000000,41.8154,42.8631,41.8154,42.2546,10620945.941213654,0
+NEM.US,D,20110307,000000,42.9386,42.9946,41.7922,41.7922,9587732.270015907,0
+NEM.US,D,20110308,000000,41.4081,41.5745,40.5742,41.2698,13432727.704920355,0
+NEM.US,D,20110309,000000,41.2843,41.3646,40.2212,40.9409,13147255.291082157,0
+NEM.US,D,20110310,000000,40.3576,40.7552,39.9359,40.0906,10878035.783646092,0
+NEM.US,D,20110311,000000,40.0818,41.1528,39.9667,40.701,8042905.615514521,0
+NEM.US,D,20110314,000000,40.9322,41.2215,40.3479,40.8655,7578156.902057365,0
+NEM.US,D,20110315,000000,39.5363,40.8035,39.4898,40.6855,11401413.418774521,0
+NEM.US,D,20110316,000000,40.7697,40.8403,39.0825,39.3506,12987791.074484585,0
+NEM.US,D,20110317,000000,39.7345,39.8545,39.1736,39.6784,8978109.12081131,0
+NEM.US,D,20110318,000000,40.0374,40.5365,39.6369,39.7374,12016612.39892122,0
+NEM.US,D,20110321,000000,40.2289,40.5569,39.841,40.4214,4710299.480013463,0
+NEM.US,D,20110322,000000,40.2782,41.8309,40.1137,41.5203,11675442.664552214,0
+NEM.US,D,20110323,000000,41.6132,42.9617,41.4826,42.8176,12312784.743435923,0
+NEM.US,D,20110324,000000,42.8302,43.4203,42.2391,42.5748,11768166.438269403,0
+NEM.US,D,20110325,000000,42.7857,42.9386,41.9015,42.1404,7840122.753862135,0
+NEM.US,D,20110328,000000,41.8396,42.2391,41.3733,41.5977,6718421.451920251,0
+NEM.US,D,20110329,000000,41.6703,41.8076,41.1122,41.7719,9876708.960251536,0
+NEM.US,D,20110330,000000,42.065,42.4713,41.6451,42.2624,7476499.807799303,0
+NEM.US,D,20110331,000000,42.5236,43.0082,42.273,42.6222,6789662.667495153,0
+NEM.US,D,20110401,000000,42.5023,42.7789,41.9499,42.4558,6671339.069294415,0
+NEM.US,D,20110404,000000,42.5497,43.669,42.4858,42.6299,6910456.832241998,0
+NEM.US,D,20110405,000000,42.5265,44.5754,42.3214,44.4961,13406721.632464962,0
+NEM.US,D,20110406,000000,44.5512,44.7563,43.7193,44.081,10702559.401442394,0
+NEM.US,D,20110407,000000,44.5676,45.863,44.1807,45.5176,16815236.18352198,0
+NEM.US,D,20110408,000000,45.9297,46.2925,44.9488,45.2816,10311899.774202542,0
+NEM.US,D,20110411,000000,45.0126,45.7981,44.1498,44.4709,9940810.341879375,0
+NEM.US,D,20110412,000000,44.0675,45.0804,44.0037,44.6973,8850115.166945796,0
+NEM.US,D,20110413,000000,45.0213,45.0804,43.8537,43.9815,7558238.346920646,0
+NEM.US,D,20110414,000000,44.081,45.1771,43.9959,44.9246,8849186.895498795,0
+NEM.US,D,20110415,000000,45.1278,45.5253,44.7563,45.0968,9193747.198182326,0
+NEM.US,D,20110418,000000,45.2989,45.5969,44.6731,45.1896,9969189.812154125,0
+NEM.US,D,20110419,000000,45.1896,45.8291,45.0804,45.7847,8854805.10854402,0
+NEM.US,D,20110420,000000,46.3312,46.7549,45.5399,45.9549,9376436.807732973,0
+NEM.US,D,20110421,000000,46.3902,47.2048,46.0187,46.2567,8026042.706699964,0
+NEM.US,D,20110425,000000,46.4472,46.5497,45.1026,45.1278,6402819.497028637,0
+NEM.US,D,20110426,000000,45.0726,45.2031,44.4709,45.1771,7265535.132668937,0
+NEM.US,D,20110427,000000,45.3231,46.2054,44.6411,46.0342,8454332.473679721,0
+NEM.US,D,20110428,000000,46.0506,46.5497,45.5727,45.9074,7466444.912069547,0
+NEM.US,D,20110429,000000,45.8891,46.3863,45.3599,45.772,11831737.526744107,0
+NEM.US,D,20110502,000000,44.9323,45.6666,44.5821,44.9556,9483448.519024085,0
+NEM.US,D,20110503,000000,44.8299,45.239,43.5209,43.8983,10543569.65766726,0
+NEM.US,D,20110504,000000,43.8393,44.4061,43.1214,44.0675,10109199.609338425,0
+NEM.US,D,20110505,000000,43.724,44.3915,42.2826,42.7083,11035562.827981597,0
+NEM.US,D,20110506,000000,43.2394,43.5867,41.9499,41.9499,10977284.33394935,0
+NEM.US,D,20110509,000000,42.2933,42.8825,42.2768,42.6986,6019925.098196237,0
+NEM.US,D,20110510,000000,42.7789,42.8631,42.2701,42.6774,5270361.410367429,0
+NEM.US,D,20110511,000000,42.5109,42.6774,41.3104,41.706,8760925.64721179,0
+NEM.US,D,20110512,000000,41.5977,42.1143,41.1053,41.59,8126035.528096616,0
+NEM.US,D,20110513,000000,41.6548,42.2933,40.731,41.2128,7430118.280453237,0
+NEM.US,D,20110516,000000,41.0096,42.3774,40.849,41.3405,9095022.738774125,0
+NEM.US,D,20110517,000000,41.1528,42.0496,41.0348,41.7999,7125927.448616985,0
+NEM.US,D,20110518,000000,42.0814,42.3688,41.7157,42.0128,5523974.886568592,0
+NEM.US,D,20110519,000000,41.8473,42.4558,41.7999,42.2168,4416466.420893477,0
+NEM.US,D,20110520,000000,42.2372,42.8031,41.296,42.2294,7367638.789583079,0
+NEM.US,D,20110523,000000,42.4171,43.2859,42.2091,42.3774,8788731.408518767,0
+NEM.US,D,20110524,000000,42.5893,43.4589,42.4781,43.1146,7451988.4797904035,0
+NEM.US,D,20110525,000000,43.2791,43.9282,43.075,43.428,6809677.357648218,0
+NEM.US,D,20110526,000000,43.4125,43.7898,42.9802,43.5954,5500473.493085061,0
+NEM.US,D,20110527,000000,43.8198,44.4138,43.8198,44.0345,5485938.498857043,0
+NEM.US,D,20110531,000000,44.2048,44.4022,43.3884,44.174,9175911.568397142,0
+NEM.US,D,20110601,000000,43.728,44.2775,43.4125,43.4754,9167740.092017643,0
+NEM.US,D,20110602,000000,43.4203,43.7522,42.1704,43.0575,7459921.169194086,0
+NEM.US,D,20110603,000000,42.9492,43.3255,42.6454,42.7566,6890695.401002725,0
+NEM.US,D,20110606,000000,42.7083,42.8399,41.4053,41.7293,13933662.46545324,0
+NEM.US,D,20110607,000000,41.8753,42.1036,41.2882,41.3443,7897261.065927322,0
+NEM.US,D,20110608,000000,41.028,41.2156,40.3644,40.8742,8663828.24711046,0
+NEM.US,D,20110609,000000,41.0114,41.5698,40.6865,41.3268,6254769.504616025,0
+NEM.US,D,20110610,000000,40.998,41.1469,40.3952,40.6865,7007021.871769588,0
+NEM.US,D,20110613,000000,40.8742,41.084,40.2269,40.5279,5706124.899576512,0
+NEM.US,D,20110614,000000,40.9428,41.3104,40.7261,41.0047,7041976.770412517,0
+NEM.US,D,20110615,000000,40.613,41.9238,40.4997,41.0047,9035532.736795636,0
+NEM.US,D,20110616,000000,41.1189,41.3733,40.1196,40.521,7975461.216225583,0
+NEM.US,D,20110617,000000,40.613,40.8596,40.0576,40.4437,9483271.754639372,0
+NEM.US,D,20110620,000000,40.3101,40.9573,40.3004,40.6197,5168758.069021579,0
+NEM.US,D,20110621,000000,40.8102,41.8996,40.8045,41.7825,6767026.489157724,0
+NEM.US,D,20110622,000000,41.7893,42.8312,41.7216,42.4006,9191126.74370766,0
+NEM.US,D,20110623,000000,41.5698,42.36,41.3355,42.3136,7205983.1080994485,0
+NEM.US,D,20110624,000000,42.4491,42.4781,40.9428,40.9738,11407893.745837264,0
+NEM.US,D,20110627,000000,40.819,41.3908,40.5279,41.0114,4946899.1257618135,0
+NEM.US,D,20110628,000000,41.1324,41.4633,40.788,41.3597,5311885.535119242,0
+NEM.US,D,20110629,000000,41.5475,42.4075,41.5155,41.9556,7984175.390277305,0
+NEM.US,D,20110630,000000,41.9556,42.4123,41.8193,42.3088,5227267.080350553,0
+NEM.US,D,20110701,000000,42.1211,42.1608,41.35,42.1298,5852648.102537891,0
+NEM.US,D,20110705,000000,42.5748,43.0053,42.3446,42.6222,6597473.264405354,0
+NEM.US,D,20110706,000000,42.9114,43.1136,42.0795,42.7673,7823315.665379689,0
+NEM.US,D,20110707,000000,42.7799,43.5752,42.7799,43.0924,8477309.7762683,0
+NEM.US,D,20110708,000000,43.2027,43.5819,42.6454,42.9241,5284572.853411669,0
+NEM.US,D,20110711,000000,42.5177,43.2414,42.3765,42.5265,5516639.681459343,0
+NEM.US,D,20110712,000000,42.5014,43.8363,42.4491,43.3651,9161812.799726719,0
+NEM.US,D,20110713,000000,43.844,45.0669,43.6322,44.5038,10787285.362035912,0
+NEM.US,D,20110714,000000,44.9343,44.9343,44.2271,44.4863,6975769.721816279,0
+NEM.US,D,20110715,000000,44.618,45.1771,44.5038,44.9826,6595805.890414147,0
+NEM.US,D,20110718,000000,45.5292,46.2547,45.2158,45.535,9560873.386933299,0
+NEM.US,D,20110719,000000,45.7198,45.7353,44.8646,45.27,7074042.450019311,0
+NEM.US,D,20110720,000000,44.9894,45.6462,44.4951,45.4819,6058404.947434169,0
+NEM.US,D,20110721,000000,45.6781,45.9761,45.2709,45.8679,6673297.949463852,0
+NEM.US,D,20110722,000000,46.0012,46.1957,45.6008,45.9839,5299690.859996044,0
+NEM.US,D,20110725,000000,46.3515,46.6968,45.6462,45.7874,7110774.295897566,0
+NEM.US,D,20110726,000000,45.8533,46.3264,45.5051,45.7662,5730146.249115603,0
+NEM.US,D,20110727,000000,46.0787,46.3215,44.7941,44.9343,9955521.066782007,0
+NEM.US,D,20110728,000000,45.7585,46.2732,44.7776,45.2535,7714851.591746623,0
+NEM.US,D,20110729,000000,44.1874,45.0204,43.4058,43.5896,13011469.232352123,0
+NEM.US,D,20110801,000000,43.6003,44.0094,43.1166,43.3739,8306742.482151167,0
+NEM.US,D,20110802,000000,43.5896,44.5715,43.2722,44.0027,9412537.056891749,0
+NEM.US,D,20110803,000000,44.172,45.5051,44.172,44.7786,11648736.770527355,0
+NEM.US,D,20110804,000000,44.8201,45.2216,42.4878,42.6802,16940937.3689365,0
+NEM.US,D,20110805,000000,42.9309,44.3064,41.8445,42.6541,16388337.790004086,0
+NEM.US,D,20110808,000000,43.8914,44.9653,42.3765,42.4336,21466460.179207478,0
+NEM.US,D,20110809,000000,43.1166,43.4629,41.4855,43.432,19571997.70665078,0
+NEM.US,D,20110810,000000,44.113,44.6808,43.0227,43.7492,20085666.738850296,0
+NEM.US,D,20110811,000000,43.7405,45.8823,43.3826,45.7023,15839416.150724117,0
+NEM.US,D,20110812,000000,44.8085,45.2767,44.377,45.0301,11105772.401124164,0
+NEM.US,D,20110815,000000,45.1374,46.3515,44.291,46.2702,9194490.435565826,0
+NEM.US,D,20110816,000000,46.1397,46.9938,45.7189,46.0323,8907296.894824814,0
+NEM.US,D,20110817,000000,46.2374,46.9329,46.0323,46.2982,5599317.8628360685,0
+NEM.US,D,20110818,000000,46.6523,46.9938,45.5051,45.7952,10539455.492456913,0
+NEM.US,D,20110819,000000,46.5846,47.672,46.5846,47.0935,11479476.08566301,0
+NEM.US,D,20110822,000000,47.819,49.8158,47.7193,49.275,13337288.37542094,0
+NEM.US,D,20110823,000000,48.2959,48.8852,47.2686,48.0173,13598551.304526243,0
+NEM.US,D,20110824,000000,48.0251,48.1837,46.1019,47.2396,14925802.709395153,0
+NEM.US,D,20110825,000000,46.1861,47.8983,45.3871,47.6855,9886870.32809592,0
+NEM.US,D,20110826,000000,47.583,48.7304,46.6079,48.7304,7552120.85201693,0
+NEM.US,D,20110829,000000,49.0495,49.0718,47.8346,48.7167,6315141.261097987,0
+NEM.US,D,20110830,000000,49.0562,49.7432,48.6161,49.4897,9525904.016352495,0
+NEM.US,D,20110831,000000,49.5303,49.896,48.5765,49.0902,12610631.697910925,0
+NEM.US,D,20110901,000000,48.9567,49.5216,48.4149,48.9721,7658402.764152622,0
+NEM.US,D,20110902,000000,49.8815,50.6709,49.5555,50.5354,12963930.983682536,0
+NEM.US,D,20110906,000000,50.8759,51.798,50.254,50.8054,13177600.877494926,0
+NEM.US,D,20110907,000000,49.9009,50.2704,48.6026,50.254,12721724.495697442,0
+NEM.US,D,20110908,000000,51.7602,52.2875,51.2881,51.7118,11805561.925872788,0
+NEM.US,D,20110909,000000,51.4139,52.4615,50.9301,51.3964,10442230.946043788,0
+NEM.US,D,20110912,000000,50.8383,50.9854,49.0079,50.4619,10210351.219479006,0
+NEM.US,D,20110913,000000,50.2704,51.0521,49.1152,50.6206,10610113.69567495,0
+NEM.US,D,20110914,000000,50.5131,50.7899,49.8128,50.5373,9679717.974899495,0
+NEM.US,D,20110915,000000,49.7886,50.6486,49.0824,50.6351,8048092.771551541,0
+NEM.US,D,20110916,000000,50.7647,51.8067,50.6042,51.7602,9563208.537488826,0
+NEM.US,D,20110919,000000,52.1055,53.0594,51.9807,52.1907,9776331.598790107,0
+NEM.US,D,20110920,000000,52.1617,56.1154,52.0582,55.0532,19231336.557528544,0
+NEM.US,D,20110921,000000,54.2637,55.3115,53.2354,53.3013,11006581.738572616,0
+NEM.US,D,20110922,000000,50.6874,51.8231,50.1233,51.38,12881671.454795832,0
+NEM.US,D,20110923,000000,49.7025,49.9995,48.1209,49.5042,15139390.940128468,0
+NEM.US,D,20110926,000000,48.8047,50.8691,48.4614,50.7116,10031749.932392653,0
+NEM.US,D,20110927,000000,52.3338,52.4035,49.6261,49.9705,10855613.583247513,0
+NEM.US,D,20110928,000000,50.1146,50.8933,48.3976,48.4614,8171461.9075394245,0
+NEM.US,D,20110929,000000,49.0409,49.5768,48.1276,49.2392,7614084.521670921,0
+NEM.US,D,20110930,000000,48.4836,51.6208,48.4371,49.5738,10837694.222965475,0
+NEM.US,D,20111003,000000,50.7116,51.6566,49.8061,49.8283,9284116.180857427,0
+NEM.US,D,20111004,000000,49.0505,49.3882,46.426,48.2611,13328359.189719966,0
+NEM.US,D,20111005,000000,48.0773,49.7963,47.6255,49.6261,9458394.493342863,0
+NEM.US,D,20111006,000000,49.6793,50.4978,48.9479,50.4532,7339671.769539161,0
+NEM.US,D,20111007,000000,50.5694,50.8933,48.8764,49.6861,6266036.94200192,0
+NEM.US,D,20111010,000000,50.4842,51.4594,50.1398,51.4052,4767438.825788548,0
+NEM.US,D,20111011,000000,51.0743,51.3964,50.3198,50.7501,5218267.602379592,0
+NEM.US,D,20111012,000000,51.0743,51.2504,49.7963,50.4619,6982313.105179008,0
+NEM.US,D,20111013,000000,50.192,50.6274,49.3668,50.2095,6137438.267872984,0
+NEM.US,D,20111014,000000,50.5694,52.6706,50.428,52.657,8178866.371208762,0
+NEM.US,D,20111017,000000,52.5718,53.0729,51.9421,52.1365,6910162.224934275,0
+NEM.US,D,20111018,000000,51.5783,51.8859,50.0895,51.5869,9252237.60273383,0
+NEM.US,D,20111019,000000,51.4535,51.5783,48.7109,49.0824,9365170.404056774,0
+NEM.US,D,20111020,000000,48.3182,49.3727,47.8694,48.5474,10057492.408835163,0
+NEM.US,D,20111021,000000,49.4123,49.9086,48.8938,49.3262,8009705.956200156,0
+NEM.US,D,20111024,000000,49.8283,50.4687,49.5042,50.2626,6947353.0379868895,0
+NEM.US,D,20111025,000000,49.9956,51.7718,49.2701,51.0676,11000910.806324977,0
+NEM.US,D,20111026,000000,51.7195,52.4528,51.0105,51.8153,11403067.354538864,0
+NEM.US,D,20111027,000000,52.2303,52.7296,50.9369,52.0272,10957649.015312072,0
+NEM.US,D,20111028,000000,50.3884,54.1399,50.192,53.9426,12061380.30518829,0
+NEM.US,D,20111031,000000,52.211,53.4541,52.211,52.6328,10203067.69986197,0
+NEM.US,D,20111101,000000,51.0453,52.803,49.688,51.6847,11110830.34342939,0
+NEM.US,D,20111102,000000,52.3813,53.5701,51.6886,52.4682,11158383.06403817,0
+NEM.US,D,20111103,000000,53.2083,54.7649,52.8485,54.5985,14490818.637413705,0
+NEM.US,D,20111104,000000,54.1157,54.6933,53.7521,54.6392,7600101.528504013,0
+NEM.US,D,20111107,000000,55.0203,56.9328,54.8848,56.808,11539475.706598477,0
+NEM.US,D,20111108,000000,56.6281,56.9802,55.8493,56.4007,9459734.181311,0
+NEM.US,D,20111109,000000,55.9451,57.0373,54.5289,54.5597,11045812.061163034,0
+NEM.US,D,20111110,000000,54.9642,54.9845,53.4966,54.2115,6497418.420417702,0
+NEM.US,D,20111111,000000,54.7262,55.9896,54.7136,55.5165,5485918.858369976,0
+NEM.US,D,20111114,000000,55.415,55.89,54.2492,54.7214,4342059.985751889,0
+NEM.US,D,20111115,000000,54.556,55.3203,54.0907,54.8452,4273295.538982085,0
+NEM.US,D,20111116,000000,54.4195,54.4282,53.3961,53.5459,5828173.988083529,0
+NEM.US,D,20111117,000000,53.0129,53.3331,51.8453,52.1695,7281311.612429049,0
+NEM.US,D,20111118,000000,52.4045,52.4751,51.1634,51.5512,5046456.755310669,0
+NEM.US,D,20111121,000000,50.9621,51.6972,50.4978,51.4216,7592860.390991211,0
+NEM.US,D,20111122,000000,51.9594,52.6163,51.4845,51.8153,5962040.447617956,0
+NEM.US,D,20111123,000000,51.349,51.5067,50.3284,50.5694,5062242.538459365,0
+NEM.US,D,20111125,000000,50.6264,51.1169,50.1108,50.2211,3154846.288234245,0
+NEM.US,D,20111128,000000,51.322,51.8657,50.9862,51.3829,5846892.406082289,0
+NEM.US,D,20111129,000000,51.5909,52.3348,51.2523,51.4245,5692552.28922074,0
+NEM.US,D,20111130,000000,52.9501,54.3392,52.5892,54.2522,9434173.637802495,0
+NEM.US,D,20111201,000000,54.2037,54.6555,53.545,54.1951,7013692.401444011,0
+NEM.US,D,20111202,000000,54.4728,54.4728,52.7082,52.7953,7378228.113306169,0
+NEM.US,D,20111205,000000,52.4538,53.5131,51.8589,52.2477,7803981.156309226,0
+NEM.US,D,20111206,000000,51.8917,53.6669,51.4961,53.1668,7628833.493838192,0
+NEM.US,D,20111207,000000,52.9753,53.8168,52.9056,53.6079,6153796.726279857,0
+NEM.US,D,20111208,000000,53.0401,53.3796,51.9855,52.3028,7237364.471784148,0
+NEM.US,D,20111209,000000,52.3425,53.2161,52.2787,53.0013,4650692.668821762,0
+NEM.US,D,20111212,000000,51.6528,51.8752,51.0453,51.676,8510180.715849793,0
+NEM.US,D,20111213,000000,51.4177,52.2158,49.778,49.9956,7973206.695038524,0
+NEM.US,D,20111214,000000,48.6877,49.7615,48.1673,48.7864,12625334.153134568,0
+NEM.US,D,20111215,000000,49.2315,49.4045,48.3347,48.9006,8516692.054207075,0
+NEM.US,D,20111216,000000,49.4346,50.0373,48.9712,49.2315,10552401.674642192,0
+NEM.US,D,20111219,000000,49.1927,49.6193,48.1982,48.3347,8070593.533898388,0
+NEM.US,D,20111220,000000,49.2547,49.8496,48.916,49.571,6617816.674291287,0
+NEM.US,D,20111221,000000,49.4132,49.8815,49.1308,49.7847,5979847.133527188,0
+NEM.US,D,20111222,000000,49.452,49.5642,48.1054,48.3027,7869321.9560495615,0
+NEM.US,D,20111223,000000,48.5601,49.007,48.175,48.9935,3770306.7969726096,0
+NEM.US,D,20111227,000000,48.8087,49.1637,48.4642,48.5909,2523682.6931351493,0
+NEM.US,D,20111228,000000,48.3927,48.621,46.783,47.0461,7308726.631411956,0
+NEM.US,D,20111229,000000,46.2064,47.9119,46.1193,47.7881,6760715.69051172,0
+NEM.US,D,20111230,000000,48.0793,48.3685,47.2599,47.5114,4187652.677749948,0
+NEM.US,D,20120103,000000,48.621,49.3436,48.4729,49.154,9370073.289884456,0
+NEM.US,D,20120104,000000,48.9789,49.571,48.6133,49.0002,5365820.380353406,0
+NEM.US,D,20120105,000000,48.68,49.4433,48.4575,49.1695,7003590.988771032,0
+NEM.US,D,20120106,000000,49.452,49.5884,48.6064,49.064,5327861.520880832,0
+NEM.US,D,20120109,000000,49.2855,49.3591,48.3124,48.68,4832740.344554448,0
+NEM.US,D,20120110,000000,49.2701,49.9609,49.216,49.602,8025277.761409599,0
+NEM.US,D,20120111,000000,49.6978,50.1979,49.2082,50.1514,6366105.2242176505,0
+NEM.US,D,20120112,000000,50.3255,51.1634,50.3255,50.7028,7448128.60720334,0
+NEM.US,D,20120113,000000,50.4193,50.6119,49.5303,50.1891,5314703.428175691,0
+NEM.US,D,20120117,000000,50.3159,50.3159,47.7649,48.2505,11577230.925230686,0
+NEM.US,D,20120118,000000,47.7059,48.1141,47.4118,47.7813,10265806.651906023,0
+NEM.US,D,20120119,000000,47.5211,47.7368,46.4444,47.1883,11854871.953229727,0
+NEM.US,D,20120120,000000,47.2811,47.6245,46.6591,46.9261,10507849.813732957,0
+NEM.US,D,20120123,000000,47.0983,47.4891,46.6737,46.9175,8590007.925454926,0
+NEM.US,D,20120124,000000,46.482,46.5711,45.329,45.5089,10469839.268768577,0
+NEM.US,D,20120125,000000,45.3889,48.0154,45.3203,47.7059,15573621.437626923,0
+NEM.US,D,20120126,000000,48.5165,48.7612,47.5993,47.8615,9643444.0624855,0
+NEM.US,D,20120127,000000,47.8383,48.9237,47.4746,48.7022,7366060.314639127,0
+NEM.US,D,20120130,000000,48.3124,48.9237,47.8055,48.4729,7259835.256545344,0
+NEM.US,D,20120131,000000,49.1135,49.3272,48.3144,48.6761,8339053.150992865,0
+NEM.US,D,20120201,000000,48.8348,49.0814,48.0639,48.3927,7968771.046063992,0
+NEM.US,D,20120202,000000,48.5909,49.482,48.5765,49.3176,7717850.384027078,0
+NEM.US,D,20120203,000000,49.0137,49.0902,48.0357,48.3027,9932051.718303824,0
+NEM.US,D,20120206,000000,48.0639,48.4092,47.7813,48.2079,5746933.6971107805,0
+NEM.US,D,20120207,000000,48.1769,48.7332,47.5085,48.1846,6069281.642496198,0
+NEM.US,D,20120208,000000,48.2902,48.6519,47.8771,48.0579,4360806.313916502,0
+NEM.US,D,20120209,000000,48.4033,48.6036,47.8771,48.0154,4860944.084154382,0
+NEM.US,D,20120210,000000,47.4273,47.435,46.7143,47.2038,5643037.587313435,0
+NEM.US,D,20120213,000000,47.4746,47.4969,46.6185,47.0374,4177578.141533125,0
+NEM.US,D,20120214,000000,47.1409,47.1496,45.9684,46.5315,7062623.05728496,0
+NEM.US,D,20120215,000000,46.8255,47.8141,46.6901,47.1883,6847378.823367607,0
+NEM.US,D,20120216,000000,47.2115,48.0289,46.5315,47.8451,5705107.729082154,0
+NEM.US,D,20120217,000000,48.2167,48.2476,46.8719,47.0663,5057690.08027152,0
+NEM.US,D,20120221,000000,47.8451,48.8677,47.316,48.7226,8767383.232656756,0
+NEM.US,D,20120222,000000,48.7526,50.1108,48.3027,49.7055,9121395.778226318,0
+NEM.US,D,20120223,000000,49.8399,51.0123,49.6532,50.5122,9691360.648961684,0
+NEM.US,D,20120224,000000,50.2133,50.8343,48.741,49.4917,9247041.143308226,0
+NEM.US,D,20120227,000000,48.9237,49.5642,48.6559,48.7081,7284050.9435366215,0
+NEM.US,D,20120228,000000,48.5601,49.2082,48.384,49.0902,6103211.100965982,0
+NEM.US,D,20120229,000000,49.2295,49.4277,46.7278,47.0538,13681567.50902432,0
+NEM.US,D,20120301,000000,47.1796,48.0221,47.0287,47.2443,8359869.999991035,0
+NEM.US,D,20120302,000000,46.962,47.0848,46.3157,46.6833,5691342.848693893,0
+NEM.US,D,20120305,000000,46.666,46.7404,45.6927,45.8447,7664159.49431792,0
+NEM.US,D,20120306,000000,45.119,45.3435,44.1856,45.2621,10571285.486217083,0
+NEM.US,D,20120307,000000,45.1829,45.3522,44.4574,44.8704,7147885.51329161,0
+NEM.US,D,20120308,000000,45.2313,45.3194,44.4747,45.0891,6208008.605754271,0
+NEM.US,D,20120309,000000,44.8704,45.7884,44.4254,45.0358,6900657.262845832,0
+NEM.US,D,20120312,000000,44.8869,45.0513,44.0385,44.14,9309360.409151241,0
+NEM.US,D,20120313,000000,44.1622,44.4167,43.5722,43.7115,12261493.094292581,0
+NEM.US,D,20120314,000000,43.0817,43.4106,42.4809,43.2655,17697298.732751325,0
+NEM.US,D,20120315,000000,43.3429,43.8035,42.7799,42.8941,12428772.157371536,0
+NEM.US,D,20120316,000000,42.4587,43.0962,42.3774,42.8263,15310339.67318149,0
+NEM.US,D,20120319,000000,42.8486,43.3032,42.6281,42.6522,6110753.048045597,0
+NEM.US,D,20120320,000000,42.2913,43.0257,41.828,42.7712,10283324.932766315,0
+NEM.US,D,20120321,000000,42.8659,43.1214,42.3456,42.361,9854773.637193574,0
+NEM.US,D,20120322,000000,41.9663,42.1095,41.4826,41.7603,9028556.229005007,0
+NEM.US,D,20120323,000000,41.9422,42.9511,41.6955,42.4809,9053657.805339454,0
+NEM.US,D,20120326,000000,43.0817,43.1465,42.3049,42.5873,10663698.113268977,0
+NEM.US,D,20120327,000000,42.7063,42.7063,41.7883,41.8213,11452961.427960845,0
+NEM.US,D,20120328,000000,41.6732,41.9073,40.8829,41.0318,9400036.403652448,0
+NEM.US,D,20120329,000000,40.8752,40.908,40.2115,40.908,11399551.707331736,0
+NEM.US,D,20120330,000000,41.1198,41.1914,40.3789,40.8509,7642673.8350457335,0
+NEM.US,D,20120402,000000,41.0802,41.7603,40.8035,41.5185,6875550.517962294,0
+NEM.US,D,20120403,000000,41.474,41.5513,39.7084,40.1079,11912978.85142645,0
+NEM.US,D,20120404,000000,39.4491,39.4491,37.9169,38.6675,17082290.988928333,0
+NEM.US,D,20120405,000000,38.7391,39.0245,37.822,38.1025,8193827.253895692,0
+NEM.US,D,20120409,000000,38.2457,38.7053,38.0872,38.2457,13882725.378789734,0
+NEM.US,D,20120410,000000,38.1742,39.4801,38.1442,39.0168,13727488.001776531,0
+NEM.US,D,20120411,000000,39.1213,39.1783,38.0872,38.2457,9883934.592116361,0
+NEM.US,D,20120412,000000,38.2612,39.5179,38.1578,39.4801,9697752.076976158,0
+NEM.US,D,20120413,000000,39.4259,39.7559,38.7865,38.7865,8417130.289818725,0
+NEM.US,D,20120416,000000,38.77,38.9838,38.2535,38.3773,8144912.10370262,0
+NEM.US,D,20120417,000000,38.4595,38.9035,38.3087,38.5098,7900789.117652023,0
+NEM.US,D,20120418,000000,38.299,38.5641,37.8559,38.1578,7040101.620741146,0
+NEM.US,D,20120419,000000,38.3705,38.6965,37.9652,38.0939,6556210.668246017,0
+NEM.US,D,20120420,000000,38.1277,38.5234,37.6209,37.644,7115385.675547016,0
+NEM.US,D,20120423,000000,37.2726,37.2726,36.0295,36.8894,15840143.882459134,0
+NEM.US,D,20120424,000000,37.0491,37.2726,36.7221,36.9446,5212323.770730994,0
+NEM.US,D,20120425,000000,37.2957,37.9574,36.9049,37.822,8818397.84755914,0
+NEM.US,D,20120426,000000,37.8714,38.3232,37.3684,38.028,8303452.183692583,0
+NEM.US,D,20120427,000000,38.922,39.0168,37.9323,38.1364,9902154.761966424,0
+NEM.US,D,20120430,000000,37.9816,38.1578,37.4563,37.9652,7354565.461085698,0
+NEM.US,D,20120501,000000,38.0058,38.5437,37.8897,38.2873,5618497.315428682,0
+NEM.US,D,20120502,000000,38.0194,38.1113,37.1284,37.5279,5860091.847181463,0
+NEM.US,D,20120503,000000,37.1536,37.3306,36.1253,36.3274,8912493.354250418,0
+NEM.US,D,20120504,000000,36.3941,37.1836,36.2113,36.7781,9757438.483826328,0
+NEM.US,D,20120507,000000,36.7221,37.0181,36.0536,36.7628,6702653.2418389255,0
+NEM.US,D,20120508,000000,36.164,36.4281,35.2333,35.6628,11590231.894037267,0
+NEM.US,D,20120509,000000,35.1646,37.6266,35.0205,37.0829,14100403.99940805,0
+NEM.US,D,20120510,000000,37.4911,37.6179,36.7028,36.8082,7021055.516719315,0
+NEM.US,D,20120511,000000,36.4851,36.8894,36.071,36.1398,6110786.126760843,0
+NEM.US,D,20120514,000000,35.5854,36.4368,35.1017,35.5913,7793237.809818182,0
+NEM.US,D,20120515,000000,35.5535,36.0043,34.5329,34.5726,8270636.0307333,0
+NEM.US,D,20120516,000000,34.5571,35.715,34.4429,34.6684,10049680.663484184,0
+NEM.US,D,20120517,000000,35.2082,36.8014,34.9779,36.0623,8204194.330000743,0
+NEM.US,D,20120518,000000,36.6244,37.4525,36.2239,36.3188,10104368.049490532,0
+NEM.US,D,20120521,000000,36.6196,37.8472,36.4523,37.7417,9496751.331108494,0
+NEM.US,D,20120522,000000,37.8472,38.77,37.3364,37.5986,9103007.113670325,0
+NEM.US,D,20120523,000000,37.3509,38.8048,36.6196,38.6965,11095386.718242351,0
+NEM.US,D,20120524,000000,38.8968,39.6996,38.0058,38.7449,10586907.943209244,0
+NEM.US,D,20120525,000000,38.8532,39.3138,38.419,38.8948,6699266.808363996,0
+NEM.US,D,20120529,000000,39.4569,39.5565,37.9245,38.386,9460326.497056141,0
+NEM.US,D,20120530,000000,37.7959,38.8349,37.5202,38.119,10016200.868799973,0
+NEM.US,D,20120531,000000,38.1964,38.5398,37.1284,37.5772,9124141.311592981,0
+NEM.US,D,20120601,000000,39.2353,40.7562,38.4257,40.0731,16452708.96990268,0
+NEM.US,D,20120604,000000,40.3566,41.1005,39.4821,41.0696,10112092.96321395,0
+NEM.US,D,20120605,000000,41.2108,41.3772,40.8384,40.9167,9104395.386001583,0
+NEM.US,D,20120606,000000,41.6577,41.6878,40.4456,41.1895,11192397.28671622,0
+NEM.US,D,20120607,000000,41.3336,41.5997,39.7026,40.3866,9846603.194523975,0
+NEM.US,D,20120608,000000,39.9329,40.5404,39.4192,40.3382,5853777.947405964,0
+NEM.US,D,20120611,000000,40.4388,40.701,39.4888,39.6959,6355017.652345863,0
+NEM.US,D,20120612,000000,40.0983,40.6777,39.8671,40.5317,6780545.346601284,0
+NEM.US,D,20120613,000000,40.7657,41.1575,40.3382,40.6942,7641015.764443211,0
+NEM.US,D,20120614,000000,40.8451,40.9312,40.1632,40.6681,8361900.206140153,0
+NEM.US,D,20120615,000000,41.0928,41.2195,40.0896,40.3382,12572941.603000017,0
+NEM.US,D,20120618,000000,40.1632,40.8954,39.7355,40.7977,6510715.030243121,0
+NEM.US,D,20120619,000000,40.9109,40.9487,40.2008,40.6777,5931550.141825517,0
+NEM.US,D,20120620,000000,40.2744,41.054,39.632,40.4049,8040078.419069488,0
+NEM.US,D,20120621,000000,39.4269,39.6155,38.3395,38.3483,8238178.575092638,0
+NEM.US,D,20120622,000000,38.3647,38.9035,37.9159,38.477,5061847.6612960035,0
+NEM.US,D,20120625,000000,38.4508,39.4743,38.2293,39.1454,6107695.334303638,0
+NEM.US,D,20120626,000000,38.7507,39.1541,37.9971,38.4595,6365957.403708789,0
+NEM.US,D,20120627,000000,38.5892,38.6946,37.9236,38.6298,4457043.6674210215,0
+NEM.US,D,20120628,000000,37.8897,38.4693,37.2339,37.8026,7728126.493665076,0
+NEM.US,D,20120629,000000,39.0303,39.0303,38.2205,38.9191,7084247.233677424,0
+NEM.US,D,20120702,000000,38.743,39.218,38.4508,38.9035,5572240.866974714,0
+NEM.US,D,20120703,000000,39.4888,39.987,39.2266,39.8991,4064846.913631354,0
+NEM.US,D,20120705,000000,39.6406,39.8497,39.1783,39.3476,4069583.3721728004,0
+NEM.US,D,20120706,000000,38.8253,39.039,38.1587,38.4344,4310548.374625798,0
+NEM.US,D,20120709,000000,38.3483,38.5833,38.0194,38.2873,5421046.329192583,0
+NEM.US,D,20120710,000000,38.4934,38.7855,37.1536,37.2426,5871972.27450977,0
+NEM.US,D,20120711,000000,37.1052,37.1216,36.6244,36.8885,7884018.209014318,0
+NEM.US,D,20120712,000000,36.4667,36.7773,35.9008,36.4745,7267825.833700735,0
+NEM.US,D,20120713,000000,36.6409,37.1854,36.5471,37.0356,4442613.077888135,0
+NEM.US,D,20120716,000000,37.0026,37.0897,36.399,36.5073,4183256.3097497514,0
+NEM.US,D,20120717,000000,36.4338,36.5073,35.6454,36.1581,5216861.756980962,0
+NEM.US,D,20120718,000000,35.9492,36.102,35.598,35.8302,5072274.692572257,0
+NEM.US,D,20120719,000000,36.014,36.4667,35.715,36.2239,6231484.156491444,0
+NEM.US,D,20120720,000000,36.0875,36.5219,35.9404,36.2239,5052882.295750188,0
+NEM.US,D,20120723,000000,35.9655,36.1504,35.5515,35.7034,4536981.483980475,0
+NEM.US,D,20120724,000000,35.7905,35.9655,35.3803,35.5699,5623342.313504654,0
+NEM.US,D,20120725,000000,36.2393,37.2755,35.9337,36.7453,7281688.916524938,0
+NEM.US,D,20120726,000000,36.8421,37.1052,36.3439,36.9776,6927724.9553185,0
+NEM.US,D,20120727,000000,35.5602,35.7499,34.4575,35.7238,16403409.279644731,0
+NEM.US,D,20120730,000000,35.5341,36.695,35.3165,36.311,7627856.638028171,0
+NEM.US,D,20120731,000000,36.3439,36.6631,35.654,35.6782,5787024.066298212,0
+NEM.US,D,20120801,000000,35.6222,36.4483,35.2042,35.6309,8515707.962427963,0
+NEM.US,D,20120802,000000,35.4945,35.8234,34.9963,34.9963,6038519.471012697,0
+NEM.US,D,20120803,000000,35.3803,36.0391,35.1395,35.8388,6926091.693752439,0
+NEM.US,D,20120806,000000,35.982,37.6412,35.9733,37.0026,6472387.136353342,0
+NEM.US,D,20120807,000000,37.1536,37.5309,37.0026,37.4109,5182998.4559416715,0
+NEM.US,D,20120808,000000,37.3393,37.9564,37.2987,37.6412,7268015.00260373,0
+NEM.US,D,20120809,000000,37.6915,38.2129,37.3963,37.8695,3762641.838420593,0
+NEM.US,D,20120810,000000,37.9159,38.3318,37.7089,38.0939,7817678.8455570955,0
+NEM.US,D,20120813,000000,38.1664,38.2709,37.4679,37.6412,4143518.4356219512,0
+NEM.US,D,20120814,000000,37.4602,37.8114,37.0829,37.1777,3762380.309828117,0
+NEM.US,D,20120815,000000,37.0897,37.4361,36.7618,37.4109,4418585.526090056,0
+NEM.US,D,20120816,000000,37.5309,38.358,37.3461,38.181,4411029.107072463,0
+NEM.US,D,20120817,000000,38.2477,38.5002,37.7804,37.8357,5150097.538774627,0
+NEM.US,D,20120820,000000,37.9062,38.534,37.7157,38.4508,4898231.032223241,0
+NEM.US,D,20120821,000000,38.9964,39.544,38.4595,38.709,5939494.202037481,0
+NEM.US,D,20120822,000000,38.7013,39.5991,38.3483,39.5517,5825355.061317384,0
+NEM.US,D,20120823,000000,39.9164,40.0983,39.2083,39.3476,7698850.796948674,0
+NEM.US,D,20120824,000000,39.2654,39.6717,39.0303,39.4965,3642249.786806199,0
+NEM.US,D,20120827,000000,39.6784,39.8594,39.3215,39.3476,5234642.600143936,0
+NEM.US,D,20120828,000000,39.3805,39.5826,39.0941,39.186,3876287.899541388,0
+NEM.US,D,20120829,000000,39.186,39.3718,38.7759,38.8861,5890622.467658138,0
+NEM.US,D,20120830,000000,38.9423,39.1783,38.768,38.951,4185947.056494304,0
+NEM.US,D,20120831,000000,39.1541,40.7174,39.0864,40.6594,9297574.049419684,0
+NEM.US,D,20120904,000000,40.846,40.8712,39.8786,39.9658,6776206.866352692,0
+NEM.US,D,20120905,000000,40.078,40.2812,39.6476,40.0847,4680650.614040564,0
+NEM.US,D,20120906,000000,40.5394,41.1198,40.1341,41.1198,7667256.489034418,0
+NEM.US,D,20120907,000000,42.065,42.4113,41.6209,41.7613,7550047.23005398,0
+NEM.US,D,20120910,000000,41.5813,42.0099,41.2815,41.4923,5561493.385644177,0
+NEM.US,D,20120911,000000,41.7351,42.4761,41.7351,42.0099,6806598.9697091915,0
+NEM.US,D,20120912,000000,42.2923,42.6251,41.2417,42.4606,7396433.811218256,0
+NEM.US,D,20120913,000000,42.3466,45.118,41.9702,44.7968,15628501.093666267,0
+NEM.US,D,20120914,000000,45.5379,46.574,45.4974,46.2102,15666601.571389118,0
+NEM.US,D,20120917,000000,46.0894,46.5895,45.4344,46.0177,8999440.757315647,0
+NEM.US,D,20120918,000000,45.7344,46.1686,45.3464,45.8639,8972978.818816299,0
+NEM.US,D,20120919,000000,46.127,46.3322,45.6694,45.9259,7330146.133253651,0
+NEM.US,D,20120920,000000,45.5641,45.8795,45.2477,45.744,9682732.272827623,0
+NEM.US,D,20120921,000000,46.8003,46.8003,45.4189,45.4905,17671354.68288784,0
+NEM.US,D,20120924,000000,44.9168,45.0881,44.4554,44.6411,8424960.641946971,0
+NEM.US,D,20120925,000000,45.2013,45.6927,44.4651,44.4893,8036399.445706431,0
+NEM.US,D,20120926,000000,44.0066,45.118,43.4667,44.6411,7549450.7794694435,0
+NEM.US,D,20120927,000000,45.0338,45.7827,44.5957,45.6772,7184558.437708463,0
+NEM.US,D,20120928,000000,45.4431,45.6608,44.8917,45.2574,6096353.469808261,0
+NEM.US,D,20121001,000000,45.8059,45.9259,44.9168,45,6882797.857734085,0
+NEM.US,D,20121002,000000,45.1519,45.3126,44.5725,44.9758,4310498.756552879,0
+NEM.US,D,20121003,000000,45.0881,45.2013,44.6043,44.8124,3420595.518097002,0
+NEM.US,D,20121004,000000,45.0639,45.7585,45.0639,45.4344,6093164.474915113,0
+NEM.US,D,20121005,000000,45.4344,45.7507,44.8269,45.118,3693277.839936658,0
+NEM.US,D,20121008,000000,44.7968,45.2477,44.5319,45.0494,2637664.7099579014,0
+NEM.US,D,20121009,000000,45.0881,45.4692,44.023,44.0317,5286738.475551571,0
+NEM.US,D,20121010,000000,43.9504,44.4806,43.7599,44.3123,4868618.346095084,0
+NEM.US,D,20121011,000000,44.5154,45.1026,44.2948,44.7146,4337824.87648853,0
+NEM.US,D,20121012,000000,44.7756,45.0417,44.3538,44.3838,5277548.794967918,0
+NEM.US,D,20121015,000000,44.1265,44.4554,43.5742,44.112,5031835.96316499,0
+NEM.US,D,20121016,000000,44.6808,45.2158,44.4226,45.1451,4480162.588259472,0
+NEM.US,D,20121017,000000,45.0639,45.5457,44.4806,45.2883,4538971.375445359,0
+NEM.US,D,20121018,000000,44.9584,45.1451,44.3606,44.4051,5013617.860734623,0
+NEM.US,D,20121019,000000,44.3219,44.6808,43.5905,44.3538,6633326.456909529,0
+NEM.US,D,20121022,000000,44.2135,45.0494,44.1187,44.8269,4154620.4794316147,0
+NEM.US,D,20121023,000000,44.1265,44.2871,43.4667,43.489,4923495.934714123,0
+NEM.US,D,20121024,000000,43.729,43.9088,42.4529,42.4761,7561318.802279369,0
+NEM.US,D,20121025,000000,42.8796,43.458,42.8796,43.2722,6236053.154036962,0
+NEM.US,D,20121026,000000,43.3322,43.5267,42.7789,43.0682,5358490.343793449,0
+NEM.US,D,20121031,000000,43.4106,44.4003,43.0585,44.0935,6189265.378719052,0
+NEM.US,D,20121101,000000,43.8005,43.8672,42.5758,42.9946,9155259.079265507,0
+NEM.US,D,20121102,000000,42.0408,42.1153,39.3631,39.3795,15123070.728986437,0
+NEM.US,D,20121105,000000,39.6804,40.0402,38.9704,39.0912,8744552.716867141,0
+NEM.US,D,20121106,000000,39.2702,39.5208,38.9548,39.1841,8701643.420913666,0
+NEM.US,D,20121107,000000,39.3795,39.6416,38.6404,39.3795,7816293.674355533,0
+NEM.US,D,20121108,000000,39.2334,40.0529,38.9625,39.4347,7094086.084048129,0
+NEM.US,D,20121109,000000,39.6078,39.6078,38.6965,38.8358,6275815.837201222,0
+NEM.US,D,20121112,000000,38.8988,39.0361,38.4605,38.5447,3784666.060525711,0
+NEM.US,D,20121113,000000,38.1877,38.6821,38.0174,38.1257,5244551.742784527,0
+NEM.US,D,20121114,000000,38.2777,38.3802,36.9117,36.992,8870918.577715786,0
+NEM.US,D,20121115,000000,37.0094,37.1526,35.9492,36.7831,10314859.285508158,0
+NEM.US,D,20121116,000000,36.7424,37.3471,36.3536,37.259,9410397.277498307,0
+NEM.US,D,20121119,000000,37.8742,38.0349,37.5589,37.7979,7185247.922179648,0
+NEM.US,D,20121120,000000,37.6527,37.7688,37.3238,37.6614,6271146.569799964,0
+NEM.US,D,20121121,000000,37.5686,38.2283,37.3471,38.0349,4808485.376588834,0
+NEM.US,D,20121123,000000,38.2467,38.6152,37.8655,38.5273,3009202.772356946,0
+NEM.US,D,20121126,000000,38.1732,38.2699,37.7349,38.2699,6119723.582140604,0
+NEM.US,D,20121127,000000,38.2042,38.237,37.8162,37.97,6884000.062291943,0
+NEM.US,D,20121128,000000,37.2426,38.2467,37.082,38.2196,7420556.464322885,0
+NEM.US,D,20121129,000000,38.3483,38.5688,37.7688,38.0107,4936136.138783501,0
+NEM.US,D,20121130,000000,37.9865,38.4044,37.5182,38.0426,7649000.139339512,0
+NEM.US,D,20121203,000000,38.0794,38.0794,36.871,36.9031,8740505.742796779,0
+NEM.US,D,20121204,000000,36.5296,36.9929,36.3738,36.7066,9036775.256037729,0
+NEM.US,D,20121205,000000,36.7502,36.7502,35.7006,35.7895,11297796.41063753,0
+NEM.US,D,20121206,000000,35.8214,36.3255,35.7208,36.0576,5344544.56418108,0
+NEM.US,D,20121207,000000,36.2694,36.4231,35.8786,36.162,5765052.563395409,0
+NEM.US,D,20121210,000000,36.4745,36.9282,36.4745,36.7241,6743299.746926558,0
+NEM.US,D,20121211,000000,36.6979,37.0984,36.635,36.8208,7223459.006856115,0
+NEM.US,D,20121212,000000,36.8208,37.2939,36.6738,37.0433,8232777.441116365,0
+NEM.US,D,20121213,000000,36.2936,36.5229,35.422,35.9578,9716530.45014622,0
+NEM.US,D,20121214,000000,35.8293,36.2452,35.6077,36.0576,5794204.214929612,0
+NEM.US,D,20121217,000000,36.0159,36.4406,35.8786,36.3573,4777066.799349394,0
+NEM.US,D,20121218,000000,36.3496,36.5296,35.6261,36.1126,7980131.517336537,0
+NEM.US,D,20121219,000000,36.0159,36.162,35.5709,35.6165,6366910.48419235,0
+NEM.US,D,20121220,000000,35.2585,35.9337,34.974,35.9008,10982600.703718165,0
+NEM.US,D,20121221,000000,35.8214,36.6738,35.747,36.2936,13066865.743317634,0
+NEM.US,D,20121224,000000,36.2936,36.2936,35.7006,36.0063,3187989.0935067,0
+NEM.US,D,20121226,000000,36.1455,36.8779,36.1291,36.6979,5947394.846435817,0
+NEM.US,D,20121227,000000,36.6118,37.3422,36.4406,37.0181,7468401.724819286,0
+NEM.US,D,20121228,000000,36.9185,37.2871,36.635,36.6601,6349695.080318363,0
+NEM.US,D,20121231,000000,36.5712,38.1277,36.5073,37.8056,8058491.892661839,0
+NEM.US,D,20130102,000000,38.5408,38.744,38.062,38.182,8916215.743427306,0
+NEM.US,D,20130103,000000,38.0717,38.4653,37.0433,37.1381,7391028.542402589,0
+NEM.US,D,20130104,000000,36.8779,37.4892,36.7066,37.4002,7166291.750914972,0
+NEM.US,D,20130107,000000,37.1226,37.2521,36.5954,36.6437,5961572.177054912,0
+NEM.US,D,20130108,000000,36.635,37.3925,36.3573,37.0907,7840355.338578859,0
+NEM.US,D,20130109,000000,36.9514,37.0356,36.3168,36.5548,6840344.427825272,0
+NEM.US,D,20130110,000000,36.9185,37.556,36.9185,37.4079,6597702.747992483,0
+NEM.US,D,20130111,000000,37.3499,37.4747,36.9031,37.2521,4712725.597035943,0
+NEM.US,D,20130114,000000,37.3267,37.3596,36.7502,36.8779,4135148.4869508734,0
+NEM.US,D,20130115,000000,37.0026,37.2367,36.5481,36.7908,5081521.227197818,0
+NEM.US,D,20130116,000000,36.6515,36.7821,36.2936,36.4328,6345672.91528446,0
+NEM.US,D,20130117,000000,36.635,36.635,35.8214,36.1803,8004667.654381897,0
+NEM.US,D,20130118,000000,36.279,36.8208,36.1938,36.5481,8279314.02494018,0
+NEM.US,D,20130122,000000,36.6041,37.2126,36.279,37.1062,8636814.307550104,0
+NEM.US,D,20130123,000000,37.1381,37.2793,36.3903,36.4406,7323687.5140988855,0
+NEM.US,D,20130124,000000,36.3651,36.5073,35.7305,35.8293,6822381.651728393,0
+NEM.US,D,20130125,000000,35.7895,35.9743,34.974,35.301,8847302.44243874,0
+NEM.US,D,20130128,000000,35.4045,35.422,34.6412,34.8569,7997010.965508667,0
+NEM.US,D,20130129,000000,35.0157,35.537,34.9982,35.3252,8773054.164904395,0
+NEM.US,D,20130130,000000,35.7073,36.0904,35.0882,35.1008,10983098.951866962,0
+NEM.US,D,20130131,000000,34.9827,35.2585,34.8811,34.974,11553475.239123262,0
+NEM.US,D,20130201,000000,35.5052,35.5922,35.0157,35.5864,7754132.566119861,0
+NEM.US,D,20130204,000000,35.4887,36.279,35.3551,35.9008,7340661.029867463,0
+NEM.US,D,20130205,000000,36.0962,36.2025,35.8293,36.0904,5045899.585700469,0
+NEM.US,D,20130206,000000,35.9976,36.7734,35.983,36.6651,6118253.646731078,0
+NEM.US,D,20130207,000000,36.4667,37.3026,36.2356,36.8391,6262166.732316272,0
+NEM.US,D,20130208,000000,36.7821,36.8546,36.4483,36.5799,5850980.728546684,0
+NEM.US,D,20130211,000000,36.2867,36.3651,35.9404,36.22,5124557.66946309,0
+NEM.US,D,20130212,000000,36.1803,36.8779,36.1291,36.8614,7924138.5557873,0
+NEM.US,D,20130213,000000,36.8468,37.0258,36.4908,36.516,6733005.030511089,0
+NEM.US,D,20130214,000000,36.5896,36.7066,36.1291,36.2694,9386098.893718863,0
+NEM.US,D,20130215,000000,35.5642,35.658,34.8357,35.2275,17039133.602610055,0
+NEM.US,D,20130219,000000,35.0707,35.3252,34.8357,34.9247,9925339.84023537,0
+NEM.US,D,20130220,000000,34.6326,34.6326,32.9212,33.0189,17577853.5593613,0
+NEM.US,D,20130221,000000,33.1253,33.7706,32.9832,33.0112,12509463.548412163,0
+NEM.US,D,20130222,000000,33.8344,33.997,33.1583,33.2317,12756004.381807668,0
+NEM.US,D,20130225,000000,33.5346,33.8683,33.2153,33.3469,10448015.58637423,0
+NEM.US,D,20130226,000000,33.5008,33.967,33.2405,33.7358,12216275.52424024,0
+NEM.US,D,20130227,000000,33.5568,33.58,33.0354,33.0692,10891164.932475684,0
+NEM.US,D,20130228,000000,33.0867,33.2492,32.6697,32.8012,13327041.209658086,0
+NEM.US,D,20130301,000000,32.868,33.044,32.2072,32.2537,11662856.213394742,0
+NEM.US,D,20130304,000000,32.2712,32.3534,31.4257,31.7506,12021871.914648127,0
+NEM.US,D,20130305,000000,31.9867,32.0361,31.384,31.4257,10551747.33630585,0
+NEM.US,D,20130306,000000,31.4083,32.5952,31.3453,32.574,11757523.361633794,0
+NEM.US,D,20130307,000000,32.6872,33.281,32.4647,32.5062,9529038.224623531,0
+NEM.US,D,20130308,000000,32.3698,32.6252,31.9152,31.9529,12384423.937303578,0
+NEM.US,D,20130311,000000,32.2885,32.4502,31.9103,32.0071,6682014.1909353705,0
+NEM.US,D,20130312,000000,32.3766,33.0875,32.3766,32.6387,8104323.486366693,0
+NEM.US,D,20130313,000000,32.7229,32.7567,31.9994,32.0912,9083719.121543186,0
+NEM.US,D,20130314,000000,32.0342,32.629,31.9742,32.5846,7583193.1364560295,0
+NEM.US,D,20130315,000000,32.541,32.7906,32.4337,32.6572,11754218.59123754,0
+NEM.US,D,20130318,000000,33.0267,33.4968,32.9125,32.9464,6832361.086638871,0
+NEM.US,D,20130319,000000,32.7975,33.5153,32.7567,33.224,8402085.676633831,0
+NEM.US,D,20130320,000000,33.1998,33.4465,33.0102,33.2337,5167855.640320837,0
+NEM.US,D,20130321,000000,33.4465,34.4333,33.4136,34.114,10699197.777004227,0
+NEM.US,D,20130322,000000,33.9263,34.2785,33.8616,34.2475,5517368.446904967,0
+NEM.US,D,20130325,000000,34.2031,34.2562,33.7928,33.818,6762055.378479856,0
+NEM.US,D,20130326,000000,33.7174,33.8528,33.3566,33.8103,6838408.2892727,0
+NEM.US,D,20130327,000000,33.8528,34.4496,33.6855,34.3529,6851409.258080295,0
+NEM.US,D,20130328,000000,34.1613,34.5165,34.0251,34.4758,7779099.760173323,0
+NEM.US,D,20130401,000000,34.5686,34.5686,33.9263,34.0657,5346872.478767619,0
+NEM.US,D,20130402,000000,33.7445,33.8258,32.7152,32.7819,9719900.344263576,0
+NEM.US,D,20130403,000000,32.6658,32.929,31.5359,31.6607,14365612.599018583,0
+NEM.US,D,20130404,000000,31.6124,32.3272,31.3337,32.1976,9137696.34888128,0
+NEM.US,D,20130405,000000,32.7229,33.1834,32.2237,32.4027,10332934.735978752,0
+NEM.US,D,20130408,000000,32.3272,32.5237,31.8851,32.1077,7991672.887833392,0
+NEM.US,D,20130409,000000,32.2053,33.4465,32.1154,32.9464,10433396.861648249,0
+NEM.US,D,20130410,000000,32.6484,32.7975,31.9829,32.0912,8580767.593088552,0
+NEM.US,D,20130411,000000,32.1551,32.3621,31.7584,31.8087,7869260.967168259,0
+NEM.US,D,20130412,000000,31.3657,31.4479,29.9155,29.932,17469106.249229196,0
+NEM.US,D,20130415,000000,28.2787,28.5911,27.5813,27.914,27418074.629259285,0
+NEM.US,D,20130416,000000,28.5186,28.6744,27.5977,27.8027,16905110.01917818,0
+NEM.US,D,20130417,000000,27.7176,27.8358,26.4436,26.6312,19432098.516420193,0
+NEM.US,D,20130418,000000,26.8402,27.2485,26.5016,26.9718,14171363.01219442,0
+NEM.US,D,20130419,000000,27.4884,27.6296,26.5848,27.143,11099035.714019451,0
+NEM.US,D,20130422,000000,27.4545,27.914,26.997,27.4884,11787574.340739043,0
+NEM.US,D,20130423,000000,27.2552,27.291,26.1476,26.6922,12342345.744070757,0
+NEM.US,D,20130424,000000,27.3307,28.3958,27.2001,28.2555,13289820.41902063,0
+NEM.US,D,20130425,000000,28.7044,28.9114,28.1694,28.2555,13557666.012462694,0
+NEM.US,D,20130426,000000,28.3958,28.4268,27.349,27.5483,11735107.363495013,0
+NEM.US,D,20130429,000000,27.9227,28.2033,27.6847,27.9575,7087925.173330682,0
+NEM.US,D,20130430,000000,27.2737,27.4225,25.7858,26.6652,21346631.499462273,0
+NEM.US,D,20130501,000000,26.461,27.1352,26.1399,26.8218,12939512.689560385,0
+NEM.US,D,20130502,000000,26.9892,27.1517,26.4929,26.8809,7712615.677336835,0
+NEM.US,D,20130503,000000,26.9805,27.5136,26.9128,27.1604,8472388.28366325,0
+NEM.US,D,20130506,000000,27.3994,27.5561,27.1924,27.2146,5911351.451318849,0
+NEM.US,D,20130507,000000,26.905,26.9457,26.402,26.7067,10509219.479287758,0
+NEM.US,D,20130508,000000,27.053,28.0417,26.9805,27.9073,8476648.201963067,0
+NEM.US,D,20130509,000000,27.5136,28.1868,27.1111,27.291,8559834.96858697,0
+NEM.US,D,20130510,000000,26.7502,27.2552,26.4174,27.2552,8525877.599951232,0
+NEM.US,D,20130513,000000,27.1111,27.1111,26.5907,26.8469,5842568.397771674,0
+NEM.US,D,20130514,000000,26.7812,27.2233,26.6226,26.759,6275870.6238233335,0
+NEM.US,D,20130515,000000,26.5104,26.5684,25.8854,25.9802,11294766.607061626,0
+NEM.US,D,20130516,000000,25.6532,26.2616,25.2093,25.8689,11693140.810926411,0
+NEM.US,D,20130517,000000,25.7355,25.7781,24.9364,25.2093,14723717.601891628,0
+NEM.US,D,20130520,000000,25.2344,26.6574,25.036,26.5684,13746394.554967983,0
+NEM.US,D,20130521,000000,25.9977,26.5181,25.8351,26.2868,10328041.153540466,0
+NEM.US,D,20130522,000000,26.6922,27.2552,25.9328,26.3052,11664059.451661995,0
+NEM.US,D,20130523,000000,26.6825,26.9457,26.1717,26.5181,8410508.344507221,0
+NEM.US,D,20130524,000000,26.461,26.8218,26.0498,26.3129,7378501.012707028,0
+NEM.US,D,20130528,000000,26.3129,26.8711,25.9387,26.3749,7481507.098322012,0
+NEM.US,D,20130529,000000,26.5181,27.2639,26.4349,27.2407,8980469.080403298,0
+NEM.US,D,20130530,000000,27.7263,28.3783,27.677,28.2633,11569548.39361049,0
+NEM.US,D,20130531,000000,28.0891,28.2197,27.708,28.211,10950147.38291659,0
+NEM.US,D,20130603,000000,28.3106,29.1658,28.2284,28.7044,9755797.986291379,0
+NEM.US,D,20130604,000000,28.3716,28.5022,27.6373,28.3541,8019750.514831329,0
+NEM.US,D,20130605,000000,28.4442,28.9172,28.1171,28.4781,8277540.178834346,0
+NEM.US,D,20130606,000000,28.3638,29.0875,28.2961,28.7634,8677394.655207142,0
+NEM.US,D,20130607,000000,28.3203,28.328,27.735,28.0746,7834265.7538410975,0
+NEM.US,D,20130610,000000,27.9982,28.3986,27.8008,28.1878,6150945.754508162,0
+NEM.US,D,20130611,000000,27.7158,28.0495,27.2407,27.2823,7483522.832533256,0
+NEM.US,D,20130612,000000,27.3917,27.8908,27.1507,27.7158,7666050.1496371655,0
+NEM.US,D,20130613,000000,27.4815,28.0233,27.2001,27.9923,7092141.6758165695,0
+NEM.US,D,20130614,000000,28.1171,28.1791,27.4487,27.6015,5312115.018706371,0
+NEM.US,D,20130617,000000,27.6422,27.9653,27.5677,27.8076,5069112.574135367,0
+NEM.US,D,20130618,000000,27.6326,27.6655,26.5848,27.1014,8188954.345653764,0
+NEM.US,D,20130619,000000,27.1265,27.6326,26.4601,26.5277,8281595.422583495,0
+NEM.US,D,20130620,000000,25.5643,25.6378,24.445,24.738,20143675.43461017,0
+NEM.US,D,20130621,000000,24.9461,25.2546,23.9894,24.9906,17898818.400964145,0
+NEM.US,D,20130624,000000,24.4875,24.6375,23.525,24.1335,12298895.817865564,0
+NEM.US,D,20130625,000000,24.2631,24.4875,23.6236,24.058,10868588.709310165,0
+NEM.US,D,20130626,000000,23.2444,23.3518,22.5083,22.634,17981697.122053057,0
+NEM.US,D,20130627,000000,22.959,23.4727,22.7181,23.0403,15520482.548979988,0
+NEM.US,D,20130628,000000,23.1284,25.3688,23.0084,25.1135,25458692.076871056,0
+NEM.US,D,20130701,000000,25.2053,25.5188,24.2476,25.095,14952279.119831769,0
+NEM.US,D,20130702,000000,24.8647,25.0447,23.998,24.2562,12460164.891864011,0
+NEM.US,D,20130703,000000,24.445,24.7932,23.9642,24.1335,7340929.794429028,0
+NEM.US,D,20130705,000000,23.3828,23.3828,22.4299,23.1023,12068938.79162568,0
+NEM.US,D,20130708,000000,23.4573,23.5017,22.4531,22.4685,12333998.537017252,0
+NEM.US,D,20130709,000000,22.634,22.8681,22.103,22.5083,15308427.309955582,0
+NEM.US,D,20130710,000000,22.5248,22.6098,22.0101,22.1281,13741421.376871226,0
+NEM.US,D,20130711,000000,23.0064,23.5347,22.7849,23.3828,15310434.774487937,0
+NEM.US,D,20130712,000000,23.2348,23.2348,22.5596,22.8101,9353276.538500492,0
+NEM.US,D,20130715,000000,22.9087,23.0229,22.5838,22.9251,6963038.551279948,0
+NEM.US,D,20130716,000000,23.1023,23.9012,23.0587,23.6575,11353499.933429146,0
+NEM.US,D,20130717,000000,23.8161,24.117,23.2831,23.3102,9621712.380268406,0
+NEM.US,D,20130718,000000,23.5433,23.6575,23.0839,23.3334,6511719.7962190965,0
+NEM.US,D,20130719,000000,23.6497,24.0745,23.4496,23.8577,10481655.606086291,0
+NEM.US,D,20130722,000000,24.8222,25.509,24.738,25.2382,11141215.210816497,0
+NEM.US,D,20130723,000000,25.2285,26.1195,24.9055,25.8961,10772641.828273773,0
+NEM.US,D,20130724,000000,25.8128,25.8215,24.1905,24.622,11090444.551439524,0
+NEM.US,D,20130725,000000,24.4218,25.5458,24.3299,24.8899,10456089.89402799,0
+NEM.US,D,20130726,000000,24.471,25.3088,23.6961,25.2643,12915514.081638362,0
+NEM.US,D,20130729,000000,25.2643,25.364,24.6142,25.036,11503864.402200015,0
+NEM.US,D,20130730,000000,24.8552,25.2285,24.622,25.0698,8485740.713820577,0
+NEM.US,D,20130731,000000,24.9722,25.4278,24.4798,24.9461,11382361.112493502,0
+NEM.US,D,20130801,000000,25.1443,25.2382,24.5292,24.6055,9805424.328862704,0
+NEM.US,D,20130802,000000,24.6142,25.0863,23.8751,23.939,11307705.553278323,0
+NEM.US,D,20130805,000000,23.939,24.2476,23.5907,23.6836,7930825.624819396,0
+NEM.US,D,20130806,000000,23.3663,23.4079,22.1281,22.1455,15637370.32419594,0
+NEM.US,D,20130807,000000,22.1281,22.4831,21.978,22.0168,9956159.899470577,0
+NEM.US,D,20130808,000000,22.2868,24.1402,22.221,23.9323,16365558.959707087,0
+NEM.US,D,20130809,000000,23.8916,24.7662,23.4573,24.5388,12283063.51777334,0
+NEM.US,D,20130812,000000,25.271,25.9744,25.1966,25.6948,13913960.989384864,0
+NEM.US,D,20130813,000000,25.5788,25.5788,24.8319,25.0138,9500717.675810387,0
+NEM.US,D,20130814,000000,25.212,26.6941,25.1289,26.5606,14875882.793225195,0
+NEM.US,D,20130815,000000,26.2685,27.7573,26.1534,27.6247,16540775.8807374,0
+NEM.US,D,20130816,000000,27.7302,28.1878,26.7279,26.9254,15761797.97907191,0
+NEM.US,D,20130819,000000,26.9167,27.2475,26.5364,26.6758,8166485.628312365,0
+NEM.US,D,20130820,000000,26.7019,27.5425,26.5606,27.2823,8627794.155382277,0
+NEM.US,D,20130821,000000,27.0937,27.2475,26.4601,26.4774,7935756.420813029,0
+NEM.US,D,20130822,000000,26.8673,27.4003,26.6149,26.7541,7839467.381815994,0
+NEM.US,D,20130823,000000,26.7279,27.9653,26.6679,27.44,8543909.6346082,0
+NEM.US,D,20130826,000000,27.6015,28.1413,27.2475,27.6818,9006835.9175964,0
+NEM.US,D,20130827,000000,28.3387,28.4983,26.6245,26.7019,12126010.946260273,0
+NEM.US,D,20130828,000000,26.9167,27.409,25.9676,26.0614,11725136.198263323,0
+NEM.US,D,20130829,000000,25.8884,26.7097,25.5458,26.4687,11388002.067155993,0
+NEM.US,D,20130830,000000,26.3169,26.9525,26.2231,26.641,9114590.86627101,0
+NEM.US,D,20130903,000000,26.8209,26.9727,26.2076,26.3729,9163646.601004057,0
+NEM.US,D,20130904,000000,26.1254,26.5712,25.8583,26.5026,8358654.357205098,0
+NEM.US,D,20130905,000000,26.3652,26.4252,25.3088,25.3959,12885596.451103086,0
+NEM.US,D,20130906,000000,25.7983,26.1349,25.4278,25.5043,8803578.583121981,0
+NEM.US,D,20130909,000000,25.5566,25.7761,25.2043,25.4646,7630985.677750017,0
+NEM.US,D,20130910,000000,25.0505,25.1096,24.4305,24.472,11425527.802200971,0
+NEM.US,D,20130911,000000,24.4992,24.8348,24.3307,24.6917,8778286.804174943,0
+NEM.US,D,20130912,000000,24.0561,24.1905,23.6362,23.6604,12892511.970012918,0
+NEM.US,D,20130913,000000,23.5937,24.0387,23.2444,23.6362,12417058.157329867,0
+NEM.US,D,20130916,000000,23.6362,24.1103,23.4504,23.5762,10897522.248065418,0
+NEM.US,D,20130917,000000,23.7097,23.9052,23.4504,23.9052,7292416.757368206,0
+NEM.US,D,20130918,000000,23.7939,26.0836,23.5685,25.8738,17704138.790841877,0
+NEM.US,D,20130919,000000,25.9318,25.9561,24.5833,24.9596,12522844.922445547,0
+NEM.US,D,20130920,000000,24.742,24.742,23.5279,23.5279,21150659.752025094,0
+NEM.US,D,20130923,000000,23.5762,24.1007,23.2918,23.3673,10300480.381468393,0
+NEM.US,D,20130924,000000,23.2154,23.7097,22.9571,23.467,10160079.84195962,0
+NEM.US,D,20130925,000000,23.6459,24.1654,23.4253,23.7262,9651833.651643643,0
+NEM.US,D,20130926,000000,23.7678,24.0464,23.2831,23.6111,7626110.702088292,0
+NEM.US,D,20130927,000000,23.7939,24.148,23.3266,23.4504,9665034.126452819,0
+NEM.US,D,20130930,000000,23.4466,23.9961,23.4128,23.7514,9505858.314903982,0
+NEM.US,D,20131001,000000,22.9803,23.0481,22.4058,22.8063,16469878.89054395,0
+NEM.US,D,20131002,000000,23.0286,23.2918,22.9059,23.0742,11837231.69460622,0
+NEM.US,D,20131003,000000,22.9716,23.2009,22.5788,22.5953,8107048.345536391,0
+NEM.US,D,20131004,000000,22.5953,22.6901,22.2693,22.4648,6494181.874871331,0
+NEM.US,D,20131007,000000,22.5865,22.8653,22.5024,22.7724,7612764.474190054,0
+NEM.US,D,20131008,000000,22.8063,23.0209,22.0303,22.0845,9465000.933006588,0
+NEM.US,D,20131009,000000,21.9511,22.4318,21.6317,22.2123,11400683.619619912,0
+NEM.US,D,20131010,000000,22.279,22.3273,21.8097,22.039,8840429.305633243,0
+NEM.US,D,20131011,000000,21.685,21.7237,21.3725,21.4732,13611307.284099642,0
+NEM.US,D,20131014,000000,21.7237,21.8097,21.4325,21.5747,8329508.907929985,0
+NEM.US,D,20131015,000000,21.4238,21.923,21.2294,21.8795,13900325.322728092,0
+NEM.US,D,20131016,000000,21.801,22.0158,21.5467,21.6927,8467178.386009566,0
+NEM.US,D,20131017,000000,22.5275,22.9803,22.336,22.6823,11239892.119572282,0
+NEM.US,D,20131018,000000,22.7298,22.8739,22.4695,22.5623,6126780.719299703,0
+NEM.US,D,20131021,000000,22.6823,23.0568,22.6369,23.0481,6210605.284902175,0
+NEM.US,D,20131022,000000,23.2579,24.0638,23.2579,23.8539,11655161.277256973,0
+NEM.US,D,20131023,000000,23.8036,23.881,22.8653,22.8739,10921631.462941868,0
+NEM.US,D,20131024,000000,23.2348,23.6024,23.1245,23.1767,17094060.809302114,0
+NEM.US,D,20131025,000000,23.0481,23.4843,22.9417,23.3266,10489307.126409521,0
+NEM.US,D,20131028,000000,23.3431,23.8887,23.0568,23.5376,10826544.62850269,0
+NEM.US,D,20131029,000000,23.4756,23.6527,23.0645,23.1767,7881808.137350888,0
+NEM.US,D,20131030,000000,23.5027,23.8636,22.6823,23.5027,10762676.865300868,0
+NEM.US,D,20131031,000000,23.2696,23.3789,22.7618,23.0393,11018201.671018649,0
+NEM.US,D,20131101,000000,22.604,22.6823,21.6927,21.7739,17971999.88993192,0
+NEM.US,D,20131104,000000,22.1194,22.9803,22.0158,22.9059,12025560.191399565,0
+NEM.US,D,20131105,000000,22.8227,23.1158,22.6214,22.9223,9363053.366279995,0
+NEM.US,D,20131106,000000,23.169,23.5376,23.0645,23.4001,8924294.185920052,0
+NEM.US,D,20131107,000000,23.2096,23.5376,22.8653,22.9223,9518155.327302516,0
+NEM.US,D,20131108,000000,22.6901,23.1245,22.2123,23.11,9785963.707190344,0
+NEM.US,D,20131111,000000,22.9136,23.1767,22.4135,23.1158,7675119.919878013,0
+NEM.US,D,20131112,000000,22.9803,23.0819,22.4483,22.6127,9169737.219451617,0
+NEM.US,D,20131113,000000,22.7134,22.9494,22.6301,22.8827,6939796.618969298,0
+NEM.US,D,20131114,000000,23.0916,23.6362,23.0645,23.5279,10338372.04980098,0
+NEM.US,D,20131115,000000,23.5937,23.8452,23.2918,23.2918,7227849.172597221,0
+NEM.US,D,20131118,000000,23.2666,23.3102,22.5788,22.6659,7676344.866052433,0
+NEM.US,D,20131119,000000,22.604,22.9417,22.5556,22.9223,6130550.659129611,0
+NEM.US,D,20131120,000000,22.6369,22.7055,22.0081,22.1194,10366560.283752633,0
+NEM.US,D,20131121,000000,21.9598,21.983,21.5467,21.6763,11699806.172052048,0
+NEM.US,D,20131122,000000,21.7837,21.9907,21.505,21.5747,7373451.340080387,0
+NEM.US,D,20131125,000000,21.3135,21.5825,20.6847,21.3977,14630996.92930383,0
+NEM.US,D,20131126,000000,21.0456,21.1819,20.6006,20.7186,16141847.608391704,0
+NEM.US,D,20131127,000000,20.9469,21.1394,20.4109,20.6354,11361057.386156738,0
+NEM.US,D,20131129,000000,20.9797,21.2999,20.9566,20.9894,5737602.398277557,0
+NEM.US,D,20131202,000000,20.5009,20.6179,19.9408,19.9746,13290554.353015445,0
+NEM.US,D,20131203,000000,19.9834,20.0917,19.609,19.7598,14008691.193925621,0
+NEM.US,D,20131204,000000,19.9146,20.4641,19.7337,20.1846,15583637.052382952,0
+NEM.US,D,20131205,000000,19.6515,20.0259,19.4745,19.609,13807364.829455089,0
+NEM.US,D,20131206,000000,19.7521,19.9146,19.4165,19.459,13639623.698073292,0
+NEM.US,D,20131209,000000,19.5858,20.0173,19.552,19.9466,9850340.055638637,0
+NEM.US,D,20131210,000000,20.5144,20.766,20.4138,20.4361,12099545.906631432,0
+NEM.US,D,20131211,000000,20.4051,20.4051,19.7598,19.8393,10223546.525738686,0
+NEM.US,D,20131212,000000,19.4416,19.8035,19.1688,19.6757,13056277.45330434,0
+NEM.US,D,20131213,000000,19.8701,19.906,19.609,19.6757,9660283.195973393,0
+NEM.US,D,20131216,000000,19.7086,19.9321,19.4503,19.5771,13865248.44632337,0
+NEM.US,D,20131217,000000,19.5432,19.7435,19.4503,19.5345,9602701.422381723,0
+NEM.US,D,20131218,000000,19.6263,19.9921,19.4929,19.5596,15159856.327777814,0
+NEM.US,D,20131219,000000,19.2472,19.314,18.8825,19.2395,13111849.694943555,0
+NEM.US,D,20131220,000000,19.3062,19.374,18.9744,19.135,15944940.35353803,0
+NEM.US,D,20131223,000000,19.0585,19.2472,18.9337,19.0092,9175942.57969269,0
+NEM.US,D,20131224,000000,19.0189,19.5858,19.0092,19.5683,5728838.606152815,0
+NEM.US,D,20131226,000000,19.7793,19.9398,19.609,19.7183,9942780.59285709,0
+NEM.US,D,20131227,000000,19.8208,19.9834,19.6845,19.9398,7173574.2368219085,0
+NEM.US,D,20131230,000000,19.7957,19.7957,19.3652,19.3817,9523106.797493214,0
+NEM.US,D,20131231,000000,19.2298,19.609,19.1272,19.4658,14413168.420756754,0
+NEM.US,D,20140102,000000,19.8393,20.5144,19.7889,20.2494,14480952.910586435,0
+NEM.US,D,20140103,000000,20.4293,20.5299,20.1846,20.2194,12107804.214638287,0
+NEM.US,D,20140106,000000,20.497,20.7418,20.2833,20.3529,10989573.076668892,0
+NEM.US,D,20140107,000000,20.1575,20.2668,19.8701,20.2407,10392063.973220037,0
+NEM.US,D,20140108,000000,20.0259,20.0598,19.7183,19.7793,9524911.654894598,0
+NEM.US,D,20140109,000000,19.6845,19.7889,19.5432,19.609,8451737.861951312,0
+NEM.US,D,20140110,000000,20.0173,20.319,19.9146,20.1178,10068375.30615628,0
+NEM.US,D,20140113,000000,20.2494,20.2494,19.8895,20.1846,10037365.044308383,0
+NEM.US,D,20140114,000000,20.084,20.3868,19.6515,19.7889,11637229.51245534,0
+NEM.US,D,20140115,000000,19.667,20.1256,19.6263,19.9321,8200227.985298951,0
+NEM.US,D,20140116,000000,20.1575,20.2494,19.906,20.2407,7534380.323538191,0
+NEM.US,D,20140117,000000,20.4361,21.0291,20.4293,20.7504,15128632.087989446,0
+NEM.US,D,20140121,000000,20.5811,21.2322,20.5299,20.9797,12705777.453811605,0
+NEM.US,D,20140122,000000,20.8608,20.8791,20.3606,20.6161,9794608.622681977,0
+NEM.US,D,20140123,000000,20.9894,21.5525,20.9207,21.2757,12904242.509412363,0
+NEM.US,D,20140124,000000,21.4857,21.6821,20.6751,21.0291,12495050.531948065,0
+NEM.US,D,20140127,000000,20.8521,20.8879,20.4216,20.4361,11596170.557137687,0
+NEM.US,D,20140128,000000,20.5734,20.9304,20.3529,20.8433,7844182.132450576,0
+NEM.US,D,20140129,000000,21.2004,21.3155,20.5561,21.0214,12572196.298196418,0
+NEM.US,D,20140130,000000,20.1488,20.6161,20.1178,20.3693,12621045.290959302,0
+NEM.US,D,20140131,000000,20.0346,20.0695,17.978,18.2585,41771324.058448836,0
+NEM.US,D,20140203,000000,18.3427,18.4704,17.7477,17.7651,21463979.275563493,0
+NEM.US,D,20140204,000000,17.7236,18.0119,17.6665,17.9026,16247936.216785513,0
+NEM.US,D,20140205,000000,18.0902,18.1366,17.6317,17.6414,11978527.426846344,0
+NEM.US,D,20140206,000000,17.6665,17.9712,17.5745,17.7564,10950728.327853251,0
+NEM.US,D,20140207,000000,17.8349,18.3011,17.7651,18.1879,12550666.189400805,0
+NEM.US,D,20140210,000000,18.4162,18.9589,18.3834,18.7645,14245451.064701317,0
+NEM.US,D,20140211,000000,18.8554,19.4658,18.8554,19.3575,16513841.53683612,0
+NEM.US,D,20140212,000000,19.3294,19.3894,18.8467,19.0267,14046813.379555235,0
+NEM.US,D,20140213,000000,19.1524,19.9146,18.983,19.8895,13166618.744028473,0
+NEM.US,D,20140214,000000,20.378,20.4796,19.7889,20.14,16212026.170239327,0
+NEM.US,D,20140218,000000,20.5058,20.5648,20.0772,20.4641,13932598.778015759,0
+NEM.US,D,20140219,000000,20.378,20.5561,20.0173,20.0917,11585192.558510425,0
+NEM.US,D,20140220,000000,20.0501,20.7504,19.9834,20.6751,11839077.900402041,0
+NEM.US,D,20140221,000000,20.3103,20.3606,19.196,19.7598,27261790.10416739,0
+NEM.US,D,20140224,000000,19.8295,20.1333,19.6845,20.0085,12739929.159899833,0
+NEM.US,D,20140225,000000,19.9466,20.3529,19.9146,20.0772,11994765.97491031,0
+NEM.US,D,20140226,000000,20.0008,20.2106,19.7793,19.9146,11411574.786620118,0
+NEM.US,D,20140227,000000,19.9563,20.3529,19.7521,19.9398,9873256.369346013,0
+NEM.US,D,20140228,000000,19.9476,19.9476,19.459,19.6593,13195024.057049783,0
+NEM.US,D,20140303,000000,20.2106,20.497,19.8121,19.9746,11720644.728956578,0
+NEM.US,D,20140304,000000,19.8035,20.4544,19.6757,20.4051,10484308.105566813,0
+NEM.US,D,20140305,000000,20.4544,20.8433,20.3529,20.7737,9987912.364992177,0
+NEM.US,D,20140306,000000,20.8521,21.2004,20.7331,21.0697,7984693.278913168,0
+NEM.US,D,20140307,000000,20.7825,20.8241,20.1846,20.7912,11493451.842860423,0
+NEM.US,D,20140310,000000,20.7574,20.8337,20.2339,20.5473,7279617.361981684,0
+NEM.US,D,20140311,000000,20.7428,20.8811,20.4873,20.7109,10291489.17317551,0
+NEM.US,D,20140312,000000,20.9924,21.3629,20.9169,21.271,9390063.17100106,0
+NEM.US,D,20140313,000000,21.3202,21.7131,21.1627,21.6715,9838158.818743516,0
+NEM.US,D,20140314,000000,21.9153,22.2838,21.8785,22.2654,17723409.209901344,0
+NEM.US,D,20140317,000000,22.0497,22.4308,21.747,21.9153,13148752.10294814,0
+NEM.US,D,20140318,000000,21.6347,21.7905,21.4335,21.4915,9771258.150836803,0
+NEM.US,D,20140319,000000,21.2458,21.5495,20.7843,20.8356,9964588.769603057,0
+NEM.US,D,20140320,000000,20.6324,21.2458,20.5734,20.9092,12506084.350906426,0
+NEM.US,D,20140321,000000,21.18,21.18,20.7176,20.8811,14544128.088187378,0
+NEM.US,D,20140324,000000,20.7931,20.9237,20.199,20.3172,9225647.484212687,0
+NEM.US,D,20140325,000000,20.4129,20.5734,20.2388,20.3423,6194553.838321609,0
+NEM.US,D,20140326,000000,20.3172,20.4293,19.5626,19.6196,10495694.41958541,0
+NEM.US,D,20140327,000000,19.5374,19.6873,19.2723,19.5132,14147879.191777954,0
+NEM.US,D,20140328,000000,19.5713,20.5221,19.4948,20.3423,13273318.274945099,0
+NEM.US,D,20140331,000000,20.3249,20.497,19.8258,19.9368,9073910.248758335,0
+NEM.US,D,20140401,000000,20.0056,20.1903,19.9021,19.9428,8766435.32072259,0
+NEM.US,D,20140402,000000,20.1817,20.8018,20.1817,20.6161,8495406.934646063,0
+NEM.US,D,20140403,000000,20.4719,20.5648,20.2659,20.497,6438184.778482599,0
+NEM.US,D,20140404,000000,20.7931,20.9643,20.4535,20.5058,7548671.362241103,0
+NEM.US,D,20140407,000000,20.5899,21.1365,20.5899,20.7843,8132232.618658904,0
+NEM.US,D,20140408,000000,21.0562,21.3135,20.9827,21.2177,7687451.044701591,0
+NEM.US,D,20140409,000000,21.1452,21.569,20.8995,21.2526,8190588.6409296235,0
+NEM.US,D,20140410,000000,21.4248,21.6975,20.9827,21.0823,7912036.9145507505,0
+NEM.US,D,20140411,000000,21.0417,21.0736,20.497,20.6063,7593288.346869919,0
+NEM.US,D,20140414,000000,20.9421,21.0417,20.6596,20.7592,7661687.894062013,0
+NEM.US,D,20140415,000000,20.2388,20.3596,19.7996,20.2746,10864909.735946907,0
+NEM.US,D,20140416,000000,20.2997,20.4293,19.9968,20.199,6288413.659166568,0
+NEM.US,D,20140417,000000,20.1731,20.3249,19.9891,20.022,6428854.513359173,0
+NEM.US,D,20140421,000000,21.6444,21.6531,20.9237,21.3049,18880244.242290363,0
+NEM.US,D,20140422,000000,21.2458,21.4335,20.6837,21.2962,16155184.532901762,0
+NEM.US,D,20140423,000000,21.2612,22.3341,21.2371,22.041,14925857.496016454,0
+NEM.US,D,20140424,000000,21.7905,21.9413,21.4915,21.6802,14092325.556915099,0
+NEM.US,D,20140425,000000,21.9017,22.5373,21.7808,22.4937,13591377.358153833,0
+NEM.US,D,20140428,000000,21.4152,21.595,20.9334,20.9827,19903283.107415147,0
+NEM.US,D,20140429,000000,21.0011,21.4915,21.0011,21.2797,12651314.382842993,0
+NEM.US,D,20140430,000000,21.1452,21.3135,20.8899,21.1172,7648362.340360842,0
+NEM.US,D,20140501,000000,21.0011,21.1714,20.6924,20.8617,8210401.757661615,0
+NEM.US,D,20140502,000000,20.9334,21.211,20.7504,21.0242,6713203.284587681,0
+NEM.US,D,20140505,000000,21.2177,21.2797,21.0156,21.1365,4564366.525377632,0
+NEM.US,D,20140506,000000,21.1017,21.1094,20.8356,20.9237,4102187.6146124257,0
+NEM.US,D,20140507,000000,20.6411,20.6596,20.2242,20.4206,9825777.04213722,0
+NEM.US,D,20140508,000000,20.3954,20.5734,20.2242,20.4129,5040325.822178873,0
+NEM.US,D,20140509,000000,20.4361,20.5144,20.1643,20.4293,4122323.2488179933,0
+NEM.US,D,20140512,000000,20.7109,20.9827,20.6837,20.8453,5209666.10270179,0
+NEM.US,D,20140513,000000,20.8259,21.2371,20.8259,20.9924,3764048.71752902,0
+NEM.US,D,20140514,000000,21.1888,21.2526,20.9169,20.9499,4190012.637341936,0
+NEM.US,D,20140515,000000,20.7341,20.8811,20.5299,20.6596,4919684.64649008,0
+NEM.US,D,20140516,000000,20.6161,20.6161,20.2175,20.4041,5161132.391443899,0
+NEM.US,D,20140519,000000,20.5144,20.5221,19.7927,19.8518,9913392.22176677,0
+NEM.US,D,20140520,000000,19.8344,20.1372,19.7996,20.0898,4823416.281690012,0
+NEM.US,D,20140521,000000,19.9968,20.083,19.9176,20.0656,4818698.429925834,0
+NEM.US,D,20140522,000000,20.1643,20.199,19.8258,19.8663,4398664.903533538,0
+NEM.US,D,20140523,000000,19.8751,20.0898,19.8518,19.9021,4294745.01840953,0
+NEM.US,D,20140527,000000,19.7473,19.7473,19.2298,19.2878,8896474.986384997,0
+NEM.US,D,20140528,000000,19.2056,19.2395,18.897,19.1195,8854902.277270062,0
+NEM.US,D,20140529,000000,18.9657,19.5713,18.9318,19.3575,6932075.840085272,0
+NEM.US,D,20140530,000000,19.282,19.4765,19.1688,19.4678,5849739.243014488,0
+NEM.US,D,20140602,000000,19.3749,19.5036,19.0924,19.2056,4863083.863547926,0
+NEM.US,D,20140603,000000,19.1524,19.4175,18.8882,19.4088,6383413.661978388,0
+NEM.US,D,20140604,000000,19.3303,19.6293,19.222,19.4678,5848222.79066174,0
+NEM.US,D,20140605,000000,19.4861,19.6961,19.282,19.58,5903709.234383495,0
+NEM.US,D,20140606,000000,19.5278,19.7203,19.3913,19.6545,4327640.767027384,0
+NEM.US,D,20140609,000000,19.638,19.6631,19.2298,19.282,5367173.50654962,0
+NEM.US,D,20140610,000000,19.3874,19.6013,19.2182,19.3952,5896165.219884184,0
+NEM.US,D,20140611,000000,19.4648,19.7435,19.4561,19.6583,6631364.475610599,0
+NEM.US,D,20140612,000000,19.7086,19.9756,19.6428,19.8403,7393222.074708345,0
+NEM.US,D,20140613,000000,19.7889,19.9941,19.5083,19.9234,5502131.563687583,0
+NEM.US,D,20140616,000000,20.0105,20.0279,19.6428,19.7183,5030670.972161872,0
+NEM.US,D,20140617,000000,19.5751,19.9485,19.491,19.8479,5185278.8198750885,0
+NEM.US,D,20140618,000000,19.8634,20.2146,19.7793,20.2146,6913643.759715551,0
+NEM.US,D,20140619,000000,20.4942,20.9401,20.3558,20.8966,14620124.369080994,0
+NEM.US,D,20140620,000000,20.8869,21.2158,20.6809,21.1684,16753907.21171787,0
+NEM.US,D,20140623,000000,21.1239,21.4973,20.9304,21.449,6628639.616441002,0
+NEM.US,D,20140624,000000,21.5225,21.6424,21.0069,21.0214,6913769.872317547,0
+NEM.US,D,20140625,000000,21.0301,21.3116,20.8966,21.1859,6245216.991874359,0
+NEM.US,D,20140626,000000,21.1239,21.3609,20.8231,21.3435,7794763.565559617,0
+NEM.US,D,20140627,000000,21.2854,21.5932,21.1859,21.449,5985528.40287341,0
+NEM.US,D,20140630,000000,21.3116,21.745,21.1336,21.6599,7662466.277580556,0
+NEM.US,D,20140701,000000,21.6957,21.8998,21.0987,21.3522,6879132.322599207,0
+NEM.US,D,20140702,000000,21.389,21.7112,21.328,21.5932,5244819.473636195,0
+NEM.US,D,20140703,000000,21.4054,21.4654,21.1771,21.449,4509505.476116165,0
+NEM.US,D,20140707,000000,21.269,21.4054,21.0146,21.0552,6301822.943365704,0
+NEM.US,D,20140708,000000,21.211,21.2506,20.8424,21.1152,8513704.632734999,0
+NEM.US,D,20140709,000000,21.3029,21.8765,21.2449,21.7363,11188749.324647903,0
+NEM.US,D,20140710,000000,22.1135,22.1716,21.5379,21.6599,11714696.762468992,0
+NEM.US,D,20140711,000000,21.7034,22.2838,21.6512,22.0778,7961481.324188169,0
+NEM.US,D,20140714,000000,21.449,21.8292,21.3116,21.5573,6710983.909535567,0
+NEM.US,D,20140715,000000,21.6009,21.7275,20.9981,21.0214,12361561.376508921,0
+NEM.US,D,20140716,000000,21.1859,21.806,21.1859,21.4732,9876272.73469394,0
+NEM.US,D,20140717,000000,21.5379,21.8292,21.3802,21.6695,7146775.308910704,0
+NEM.US,D,20140718,000000,21.4402,21.7363,21.2022,21.6424,6648791.790004243,0
+NEM.US,D,20140721,000000,21.6424,21.7963,21.3435,21.5932,5344528.024823406,0
+NEM.US,D,20140722,000000,21.567,21.7527,21.4896,21.6327,4835872.485405788,0
+NEM.US,D,20140723,000000,21.6105,21.6783,21.3957,21.449,5289463.3347211685,0
+NEM.US,D,20140724,000000,21.3194,21.3609,20.9894,21.0987,7834852.9010370495,0
+NEM.US,D,20140725,000000,20.9701,21.4819,20.9469,21.4142,6519766.193706497,0
+NEM.US,D,20140728,000000,21.3522,21.8921,21.3116,21.8292,6523877.257787554,0
+NEM.US,D,20140729,000000,21.8669,21.9307,21.7363,21.745,7707656.971177246,0
+NEM.US,D,20140730,000000,21.7963,21.9075,21.3194,21.7885,6190456.212468428,0
+NEM.US,D,20140731,000000,21.5225,21.6327,21.211,21.211,7562587.164267619,0
+NEM.US,D,20140801,000000,21.4054,21.5932,21.0891,21.4577,7448215.438830798,0
+NEM.US,D,20140804,000000,21.4315,21.9143,21.4315,21.8224,9051214.115249503,0
+NEM.US,D,20140805,000000,21.6105,22.0778,21.5147,21.9491,6608754.1400195295,0
+NEM.US,D,20140806,000000,22.307,22.5953,22.0585,22.2073,10570127.731182955,0
+NEM.US,D,20140807,000000,22.3767,22.3767,22.1377,22.2915,6261370.775730358,0
+NEM.US,D,20140808,000000,22.4115,22.5623,22.2315,22.4695,5174195.382842694,0
+NEM.US,D,20140811,000000,22.4038,22.6746,22.395,22.5865,4429432.24356623,0
+NEM.US,D,20140812,000000,22.6921,23.2851,22.6572,23.0374,9787735.485876482,0
+NEM.US,D,20140813,000000,23.11,23.3296,22.9784,23.0471,5846083.011268196,0
+NEM.US,D,20140814,000000,23.1419,23.2599,22.8701,23.0277,5825948.410772425,0
+NEM.US,D,20140815,000000,22.6311,22.9871,22.6311,22.8952,6319546.932486971,0
+NEM.US,D,20140818,000000,22.8788,22.9291,22.5865,22.8353,5559888.034244171,0
+NEM.US,D,20140819,000000,22.9193,23.0026,22.7395,22.8439,4857157.6049668,0
+NEM.US,D,20140820,000000,22.7936,22.9474,22.6572,22.7578,4648285.158576652,0
+NEM.US,D,20140821,000000,22.4038,22.724,22.1987,22.6572,8035104.207262024,0
+NEM.US,D,20140822,000000,22.6921,22.6921,22.3505,22.4695,4431237.100967715,0
+NEM.US,D,20140825,000000,22.4531,22.4531,21.9578,22.1203,4734256.739541758,0
+NEM.US,D,20140826,000000,22.4202,22.6223,22.3767,22.5623,4084631.0864872895,0
+NEM.US,D,20140827,000000,22.518,22.7753,22.4695,22.5788,3859441.5300846053,0
+NEM.US,D,20140828,000000,22.8788,22.9784,22.6378,22.8701,5299852.118732983,0
+NEM.US,D,20140829,000000,22.7008,23.1613,22.6475,23.0645,4516490.25358558,0
+NEM.US,D,20140902,000000,22.6921,22.8623,22.3331,22.4841,8244348.789198871,0
+NEM.US,D,20140903,000000,22.4299,22.5788,22.2915,22.4038,6227187.024636986,0
+NEM.US,D,20140904,000000,22.4386,22.5623,21.7034,21.7963,8671229.609650202,0
+NEM.US,D,20140905,000000,21.8147,22.157,21.7189,22.1135,7219822.415596989,0
+NEM.US,D,20140908,000000,22.0158,22.04,21.3116,21.5302,7457215.950511557,0
+NEM.US,D,20140909,000000,21.6995,21.8252,21.4857,21.7643,6882319.250072658,0
+NEM.US,D,20140910,000000,21.655,21.7837,21.4615,21.6202,7932573.628179072,0
+NEM.US,D,20140911,000000,21.6202,21.8339,21.3928,21.8107,7734916.933682305,0
+NEM.US,D,20140912,000000,21.655,21.7314,21.24,21.4537,8643499.309162505,0
+NEM.US,D,20140915,000000,21.3928,21.4093,21.1288,21.3232,5194359.960924318,0
+NEM.US,D,20140916,000000,21.2739,21.5979,21.1017,21.3407,8685717.053225098,0
+NEM.US,D,20140917,000000,21.3407,21.3658,20.9837,21.0252,8906848.264749138,0
+NEM.US,D,20140918,000000,20.9101,20.9575,20.6073,20.8724,7859858.342355151,0
+NEM.US,D,20140919,000000,20.9247,20.9247,20.3683,20.6334,10323352.245652242,0
+NEM.US,D,20140922,000000,20.5386,20.5986,20.0395,20.1633,6790659.163792544,0
+NEM.US,D,20140923,000000,20.3858,20.6847,20.1633,20.4458,9466152.48578153,0
+NEM.US,D,20140924,000000,20.2311,20.6257,20.2078,20.3172,4912780.4983890345,0
+NEM.US,D,20140925,000000,20.1721,20.4641,19.9708,20.3771,6462644.420998983,0
+NEM.US,D,20140926,000000,20.3683,20.3683,20.0395,20.2911,4661629.319055194,0
+NEM.US,D,20140929,000000,20.3596,20.3596,20.0046,20.0124,6069565.912705438,0
+NEM.US,D,20140930,000000,19.8924,20.1053,19.5181,19.6458,10854683.244382031,0
+NEM.US,D,20141001,000000,19.7725,19.8838,19.5529,19.61,7981466.03675538,0
+NEM.US,D,20141002,000000,19.7028,19.9958,19.5026,19.8431,10235103.401883012,0
+NEM.US,D,20141003,000000,19.6361,19.6525,19.1755,19.3468,12968460.700253818,0
+NEM.US,D,20141006,000000,19.4745,19.7919,19.2858,19.727,7943182.592389332,0
+NEM.US,D,20141007,000000,19.7986,19.7986,19.1243,19.2192,9662529.447481664,0
+NEM.US,D,20141008,000000,19.4416,20.2078,18.8777,20.1449,12457429.695596639,0
+NEM.US,D,20141009,000000,20.0975,20.0975,18.7752,19.132,15159519.338365551,0
+NEM.US,D,20141010,000000,19.2027,19.5258,18.81,18.9289,8488424.224596241,0
+NEM.US,D,20141013,000000,19.0895,19.7367,19.0798,19.193,8050813.495881744,0
+NEM.US,D,20141014,000000,19.3632,19.7821,19.2858,19.4242,8393256.760788495,0
+NEM.US,D,20141015,000000,19.2114,19.6863,19.1165,19.3468,8963607.205298638,0
+NEM.US,D,20141016,000000,19.132,19.5945,19.0798,19.3632,7903666.965879672,0
+NEM.US,D,20141017,000000,19.3807,19.4242,19.0227,19.0895,7436933.5295069255,0
+NEM.US,D,20141020,000000,19.312,19.5258,19.1592,19.4745,5461879.935763414,0
+NEM.US,D,20141021,000000,19.61,19.7551,19.4658,19.5181,5605875.718136775,0
+NEM.US,D,20141022,000000,19.3197,19.6613,19.252,19.252,6776389.832996395,0
+NEM.US,D,20141023,000000,19.1165,19.1833,18.5884,18.75,11542236.745612815,0
+NEM.US,D,20141024,000000,18.75,18.8419,18.5217,18.7084,9341475.706830956,0
+NEM.US,D,20141027,000000,18.6241,18.6658,18.3175,18.4336,7958267.520258562,0
+NEM.US,D,20141028,000000,18.5797,18.6658,18.2817,18.6241,6614750.690870441,0
+NEM.US,D,20141029,000000,18.4607,18.4859,17.6596,17.7361,16210204.773479663,0
+NEM.US,D,20141030,000000,17.5484,17.6335,17.1044,17.3259,16221520.795229996,0
+NEM.US,D,20141031,000000,16.6197,16.791,15.7752,15.988,26948307.254471846,0
+NEM.US,D,20141103,000000,16.0625,16.3538,15.7937,16.2976,15427377.336326202,0
+NEM.US,D,20141104,000000,16.167,16.3237,15.8507,15.9058,11299018.255683163,0
+NEM.US,D,20141105,000000,15.4192,15.8594,15.1444,15.1977,18174670.07721029,0
+NEM.US,D,20141106,000000,15.3911,15.8178,15.3234,15.5111,11423349.77554289,0
+NEM.US,D,20141107,000000,15.7675,16.373,15.7433,16.3538,13423738.564047068,0
+NEM.US,D,20141110,000000,16.2096,16.2096,15.3321,15.3911,11567861.37913161,0
+NEM.US,D,20141111,000000,15.4676,16.0819,15.4676,15.9378,11405847.000330571,0
+NEM.US,D,20141112,000000,16.1525,16.2279,15.4947,15.7347,9769075.989339428,0
+NEM.US,D,20141113,000000,15.9378,16.047,15.4676,15.5449,8371291.460144881,0
+NEM.US,D,20141114,000000,15.2557,16.3634,15.128,16.3237,15623523.780729309,0
+NEM.US,D,20141117,000000,16.373,16.4979,15.9058,16.3982,11806105.657255718,0
+NEM.US,D,20141118,000000,16.6778,17.0125,16.4805,16.9593,12126569.149580372,0
+NEM.US,D,20141119,000000,17.0048,17.0203,16.2,16.2879,16665529.154217856,0
+NEM.US,D,20141120,000000,16.4805,16.7987,16.3807,16.6875,8103548.203977847,0
+NEM.US,D,20141121,000000,17.0976,17.1044,16.4234,16.7813,11113584.146475144,0
+NEM.US,D,20141124,000000,16.6517,16.73,16.2879,16.3373,13042329.606272476,0
+NEM.US,D,20141125,000000,16.3538,16.8161,16.3237,16.7987,20138738.43635735,0
+NEM.US,D,20141126,000000,16.7813,16.8161,16.5414,16.6429,5985340.2676803125,0
+NEM.US,D,20141128,000000,16.2096,16.2425,15.6495,15.6834,7988343.3084002705,0
+NEM.US,D,20141201,000000,16.1854,16.9235,16.0819,16.7552,15874114.689323658,0
+NEM.US,D,20141202,000000,16.4234,16.6778,16.135,16.346,10605988.159655813,0
+NEM.US,D,20141203,000000,16.5463,16.9293,16.4678,16.7513,9214840.047710849,0
+NEM.US,D,20141204,000000,16.7193,16.8045,16.3857,16.4437,7980321.71994933,0
+NEM.US,D,20141205,000000,16.1642,16.3344,15.9754,16.2376,8073413.494374433,0
+NEM.US,D,20141208,000000,16.377,16.6653,15.9319,16.2831,12655694.211485516,0
+NEM.US,D,20141209,000000,16.6565,17.4527,16.5821,17.0773,13939714.836636463,0
+NEM.US,D,20141210,000000,17.1189,17.3656,16.5821,16.6004,10084727.562303862,0
+NEM.US,D,20141211,000000,16.4263,17.1025,16.3025,16.7029,10758450.0257165,0
+NEM.US,D,20141212,000000,16.674,16.674,16.2318,16.256,10185995.981657553,0
+NEM.US,D,20141215,000000,15.9087,16.2047,15.2828,15.2906,13061477.013859944,0
+NEM.US,D,20141216,000000,15.6592,15.6774,15.0187,15.1744,13239360.906307943,0
+NEM.US,D,20141217,000000,15.2171,15.8537,15.1812,15.7887,12840001.576955361,0
+NEM.US,D,20141218,000000,16.018,16.5821,15.9164,16.5463,11997744.092994306,0
+NEM.US,D,20141219,000000,16.4592,17.144,16.3199,16.3199,33695705.660960376,0
+NEM.US,D,20141222,000000,16.0432,16.3585,15.3689,15.4976,14206210.40501191,0
+NEM.US,D,20141223,000000,15.456,15.9252,15.3176,15.3941,7917824.656011701,0
+NEM.US,D,20141224,000000,15.3351,15.9657,15.3351,15.8467,3831684.3531406494,0
+NEM.US,D,20141226,000000,16.256,16.3344,15.9832,16.0857,6391833.228722184,0
+NEM.US,D,20141229,000000,15.9657,16.0857,15.7887,15.8633,8053584.871994766,0
+NEM.US,D,20141230,000000,16.0954,16.6295,16.0509,16.434,9097708.316969385,0
+NEM.US,D,20141231,000000,16.3498,16.4098,16.0432,16.1302,7749493.276304356,0
+NEM.US,D,20150102,000000,15.9164,16.5365,15.8719,16.5027,7658300.426877286,0
+NEM.US,D,20150105,000000,16.6468,16.7262,16.0954,16.6072,8798026.527507251,0
+NEM.US,D,20150106,000000,16.7775,17.6307,16.7436,17.2979,15465589.454713274,0
+NEM.US,D,20150107,000000,17.1025,17.5098,16.8451,17.144,9576052.382398974,0
+NEM.US,D,20150108,000000,17.1528,17.3937,16.9748,17.0492,9144093.979154846,0
+NEM.US,D,20150109,000000,17.2476,17.6897,17.2138,17.6829,8831571.445912156,0
+NEM.US,D,20150112,000000,17.8009,18.2624,17.6481,18.0863,10820160.436456194,0
+NEM.US,D,20150113,000000,18.3494,18.3746,17.2553,17.3743,14148950.11518503,0
+NEM.US,D,20150114,000000,17.5727,17.6984,16.5743,16.8635,15868425.150297638,0
+NEM.US,D,20150115,000000,17.7071,18.691,17.621,18.3572,19591010.73195746,0
+NEM.US,D,20150116,000000,18.5372,19.0227,18.3407,19.0227,20618476.976377483,0
+NEM.US,D,20150120,000000,19.5026,20.2398,19.3894,20.1148,20864507.157104596,0
+NEM.US,D,20150121,000000,20.2833,20.8559,19.9968,20.7524,19873611.499825887,0
+NEM.US,D,20150122,000000,20.7447,21.0669,20.4651,20.7282,15388856.13869444,0
+NEM.US,D,20150123,000000,20.6093,20.8472,20.199,20.6093,14127864.501625698,0
+NEM.US,D,20150126,000000,20.3258,21.0185,19.9263,20.9024,13109897.017034523,0
+NEM.US,D,20150127,000000,21.0514,21.5457,20.9362,21.4567,12625040.579536844,0
+NEM.US,D,20150128,000000,21.2419,21.3784,20.5077,20.7041,12942794.71834008,0
+NEM.US,D,20150129,000000,20.1459,20.7699,19.9891,20.6267,10370417.055210203,0
+NEM.US,D,20150130,000000,20.6431,21.5215,20.4138,21.4644,13585361.166816564,0
+NEM.US,D,20150202,000000,21.1132,21.5031,20.9595,21.4296,8784986.27772522,0
+NEM.US,D,20150203,000000,21.2004,21.3947,20.6006,21.0116,10590851.546293868,0
+NEM.US,D,20150204,000000,21.0669,21.3589,20.9121,21.1829,8284783.383766743,0
+NEM.US,D,20150205,000000,20.9526,21.2139,20.7959,21.1829,7065393.399688184,0
+NEM.US,D,20150206,000000,20.4806,20.7369,20.1304,20.5241,9745443.314704608,0
+NEM.US,D,20150209,000000,20.6779,21.1132,20.6267,21.0039,6882649.003515324,0
+NEM.US,D,20150210,000000,20.7282,20.9672,20.4468,20.8289,7285425.7776395995,0
+NEM.US,D,20150211,000000,20.9188,20.9944,20.558,20.6006,5961361.300245253,0
+NEM.US,D,20150212,000000,20.8289,21.0765,20.5754,20.9188,5259811.3676186735,0
+NEM.US,D,20150213,000000,21.121,21.387,21.0447,21.1491,6077779.771188868,0
+NEM.US,D,20150217,000000,20.7699,20.9944,20.6267,20.6431,7271294.963963831,0
+NEM.US,D,20150218,000000,20.6093,21.209,20.3529,21.1132,9456198.89361741,0
+NEM.US,D,20150219,000000,21.1752,21.3502,20.8114,20.8744,10394107.617596325,0
+NEM.US,D,20150220,000000,21.4876,22.5102,21.3947,21.8272,15887671.794031756,0
+NEM.US,D,20150223,000000,21.7769,22.2992,21.5457,22.157,8917012.733723117,0
+NEM.US,D,20150224,000000,21.5127,22.1135,21.5031,22.0245,6852116.315619053,0
+NEM.US,D,20150225,000000,22.19,22.2992,22.0313,22.2315,9284158.562961359,0
+NEM.US,D,20150226,000000,22.4773,22.6582,22.2915,22.4531,7277655.380682754,0
+NEM.US,D,20150227,000000,22.5266,22.7859,22.4115,22.4695,6950896.595359264,0
+NEM.US,D,20150302,000000,22.5266,22.6233,21.8465,22.0943,8998512.485868646,0
+NEM.US,D,20150303,000000,22.0313,22.4773,21.7769,21.866,9274710.454914723,0
+NEM.US,D,20150304,000000,21.7672,21.9297,21.4122,21.4964,8369021.433310049,0
+NEM.US,D,20150305,000000,21.5999,21.8901,21.5031,21.5912,4043306.4677368538,0
+NEM.US,D,20150306,000000,20.7369,20.8289,19.7463,19.8838,13409769.009108441,0
+NEM.US,D,20150309,000000,19.8663,19.9524,18.9705,19.1311,11145122.634057188,0
+NEM.US,D,20150310,000000,19.0498,19.5905,18.4878,18.599,15032389.565936748,0
+NEM.US,D,20150311,000000,18.5739,19.2066,18.3697,18.9995,10822177.204378752,0
+NEM.US,D,20150312,000000,19.2143,19.3323,18.6589,18.6764,7122238.138155445,0
+NEM.US,D,20150313,000000,19.0498,19.1195,18.5061,19.0498,7713573.926369586,0
+NEM.US,D,20150316,000000,18.9163,19.1195,18.6677,19.0498,6537580.115584817,0
+NEM.US,D,20150317,000000,18.8457,19.1785,18.6677,18.8979,9832293.549043693,0
+NEM.US,D,20150318,000000,18.7529,19.7076,18.6939,19.5403,10508485.545291932,0
+NEM.US,D,20150319,000000,19.7686,19.906,19.3595,19.4977,8910055.866419656,0
+NEM.US,D,20150320,000000,19.5664,19.9321,19.5567,19.608,19947023.50608968,0
+NEM.US,D,20150323,000000,19.7231,19.8983,19.5228,19.7686,8790901.16549796,0
+NEM.US,D,20150324,000000,19.7957,19.8208,19.4629,19.5315,7484628.90207487,0
+NEM.US,D,20150325,000000,19.7076,19.8208,19.1969,19.2066,6992079.59586003,0
+NEM.US,D,20150326,000000,19.5838,19.7173,18.7364,18.9328,9255467.94602111,0
+NEM.US,D,20150327,000000,18.9579,19.2308,18.8631,18.9918,6624543.02429772,0
+NEM.US,D,20150330,000000,18.7431,19.0189,18.5816,18.8128,4195998.851094364,0
+NEM.US,D,20150331,000000,18.8882,18.9744,18.5236,18.5497,6167587.449414274,0
+NEM.US,D,20150401,000000,18.6589,19.4552,18.6174,19.4115,8009127.078683194,0
+NEM.US,D,20150402,000000,19.3768,19.5751,18.9231,19.0837,7614082.454251224,0
+NEM.US,D,20150406,000000,19.666,19.7231,19.2143,19.2898,10109699.924906718,0
+NEM.US,D,20150407,000000,19.1533,19.2472,18.9163,18.9405,7325487.202951078,0
+NEM.US,D,20150408,000000,19.0837,19.1195,18.6589,18.8631,6811122.484021183,0
+NEM.US,D,20150409,000000,18.6677,19.0837,18.5903,18.9918,5999295.350681367,0
+NEM.US,D,20150410,000000,19.2405,19.3158,19.0334,19.074,5022250.371708076,0
+NEM.US,D,20150413,000000,19.3856,19.4977,19.161,19.282,8156256.035617692,0
+NEM.US,D,20150414,000000,19.2636,19.5567,19.2405,19.4977,6437033.225707661,0
+NEM.US,D,20150415,000000,19.549,20.1275,19.5064,20.1198,11049808.383450376,0
+NEM.US,D,20150416,000000,20.2214,20.5367,20.1043,20.1778,8109917.924085355,0
+NEM.US,D,20150417,000000,20.2049,20.4526,20.0279,20.1353,5749477.657056472,0
+NEM.US,D,20150420,000000,19.9941,20.1701,19.9146,20.0946,5892995.865478204,0
+NEM.US,D,20150421,000000,20.0521,20.1604,19.8798,20.0859,4546027.47889466,0
+NEM.US,D,20150422,000000,19.9941,20.0714,19.2898,19.4552,6649844.106633544,0
+NEM.US,D,20150423,000000,19.666,20.1198,19.549,20.0366,7407839.76572453,0
+NEM.US,D,20150424,000000,20.7756,21.684,20.7176,21.3407,14068085.060887258,0
+NEM.US,D,20150427,000000,21.7652,22.517,21.5892,21.865,13718574.321724547,0
+NEM.US,D,20150428,000000,21.9985,22.5354,21.9288,22.5093,8558013.571827913,0
+NEM.US,D,20150429,000000,22.4521,22.8875,22.2905,22.6233,9550084.557208829,0
+NEM.US,D,20150430,000000,22.1194,22.6669,21.8737,22.6321,8073036.190278441,0
+NEM.US,D,20150501,000000,22.4115,22.6669,22.3128,22.6321,5363217.49894621,0
+NEM.US,D,20150504,000000,22.7762,22.8971,22.189,22.2558,6817909.8229089165,0
+NEM.US,D,20150505,000000,22.8459,22.8459,21.9985,22.1706,6928637.721117827,0
+NEM.US,D,20150506,000000,22.3757,22.4115,21.8272,21.9143,5506635.437512306,0
+NEM.US,D,20150507,000000,21.6212,22.0768,21.6134,22.0575,7786184.807498477,0
+NEM.US,D,20150508,000000,22.1802,22.4831,21.9907,22.248,5123847.5107947355,0
+NEM.US,D,20150511,000000,22.3583,22.5354,22.1802,22.517,6504450.74854034,0
+NEM.US,D,20150512,000000,22.7403,22.7762,22.5093,22.7685,6916875.136712628,0
+NEM.US,D,20150513,000000,23.0936,23.612,23.0296,23.3324,13123373.492373342,0
+NEM.US,D,20150514,000000,23.5201,23.7233,23.197,23.2396,5515032.26263954,0
+NEM.US,D,20150515,000000,23.1264,23.7427,23.0578,23.6556,8374833.983807458,0
+NEM.US,D,20150518,000000,23.612,23.6836,23.3924,23.5386,4056845.999377379,0
+NEM.US,D,20150519,000000,23.1883,23.4504,23.0481,23.1109,9888870.556659387,0
+NEM.US,D,20150520,000000,23.2203,23.8355,23.1718,23.6314,6542410.641722812,0
+NEM.US,D,20150521,000000,23.6062,23.612,22.9407,23.0654,5811516.787529642,0
+NEM.US,D,20150522,000000,22.9978,23.2977,22.9311,23.0751,3743368.318231533,0
+NEM.US,D,20150526,000000,22.7403,22.8275,22.2992,22.6843,6731201.206819504,0
+NEM.US,D,20150527,000000,22.7588,23.1439,22.5623,23.0936,4863886.022392928,0
+NEM.US,D,20150528,000000,23.1361,23.5037,22.872,23.467,8960946.436139839,0
+NEM.US,D,20150529,000000,23.3508,23.5472,23.2203,23.2716,6066687.030767789,0
+NEM.US,D,20150601,000000,23.3663,23.4756,23.0751,23.2116,4266254.941180558,0
+NEM.US,D,20150602,000000,23.3238,23.3576,23.0045,23.0219,5378545.348630648,0
+NEM.US,D,20150603,000000,22.9494,23.0751,22.3323,22.5354,8655002.43239482,0
+NEM.US,D,20150604,000000,22.3061,22.9049,22.2238,22.8971,6683069.608694165,0
+NEM.US,D,20150605,000000,22.5623,22.5963,21.7652,22.1368,7160514.346552608,0
+NEM.US,D,20150608,000000,22.1802,22.189,21.8737,22.0768,3843559.6119195637,0
+NEM.US,D,20150609,000000,21.7973,22.1513,20.8395,20.8754,15562250.6292563,0
+NEM.US,D,20150610,000000,20.5493,20.6354,20.2233,20.2659,45303780.42075263,0
+NEM.US,D,20150611,000000,20.3868,20.3868,20.0888,20.2311,13263135.199193751,0
+NEM.US,D,20150612,000000,20.1449,20.4051,20.0646,20.1372,10173936.722525239,0
+NEM.US,D,20150615,000000,20.1304,20.9275,20.0975,20.5493,13061802.632462408,0
+NEM.US,D,20150616,000000,20.5493,20.6528,20.4216,20.4738,6057073.52914492,0
+NEM.US,D,20150617,000000,20.558,21.0872,20.2175,20.9769,10990742.202511808,0
+NEM.US,D,20150618,000000,21.328,21.4577,21.2013,21.3802,8453689.50615176,0
+NEM.US,D,20150619,000000,21.3357,21.4402,20.913,21.0775,10851936.677305873,0
+NEM.US,D,20150622,000000,20.7369,20.7709,20.4138,20.4806,7654658.66706897,0
+NEM.US,D,20150623,000000,20.4554,20.8754,20.4468,20.6354,7133467.328276904,0
+NEM.US,D,20150624,000000,20.6702,20.8569,20.5077,20.6267,4332494.034782244,0
+NEM.US,D,20150625,000000,20.6179,20.6702,20.3606,20.4738,4810298.503669105,0
+NEM.US,D,20150626,000000,20.4216,20.5667,20.2919,20.378,3511834.884467396,0
+NEM.US,D,20150629,000000,20.4468,20.5396,20.0395,20.1217,5521972.590585427,0
+NEM.US,D,20150630,000000,20.021,20.1894,19.7531,19.9785,6725623.3084585145,0
+NEM.US,D,20150701,000000,19.8828,20.0124,19.6255,19.7803,6033573.169371188,0
+NEM.US,D,20150702,000000,19.9253,20.2746,19.8411,20.2388,4838828.895582311,0
+NEM.US,D,20150706,000000,20.0888,20.5831,20.0463,20.4051,5503144.599342345,0
+NEM.US,D,20150707,000000,19.9515,20.0743,19.1553,19.163,12189222.303705145,0
+NEM.US,D,20150708,000000,19.283,19.491,19.1553,19.2578,6172021.030969211,0
+NEM.US,D,20150709,000000,19.5422,19.5848,19.1215,19.3178,4000511.9135768916,0
+NEM.US,D,20150710,000000,19.4561,19.6022,19.1795,19.2578,3812598.968144584,0
+NEM.US,D,20150713,000000,19.0605,19.2917,18.6774,19.2423,6220200.179747875,0
+NEM.US,D,20150714,000000,19.2423,19.3343,18.8989,18.9415,7419599.2490000315,0
+NEM.US,D,20150715,000000,18.8815,18.9415,18.6184,18.6425,5614639.510261315,0
+NEM.US,D,20150716,000000,18.5584,18.6087,18.2402,18.2847,8000793.309856957,0
+NEM.US,D,20150717,000000,18.096,18.1289,17.6596,17.6917,8385160.745228174,0
+NEM.US,D,20150720,000000,17.0686,17.1035,15.4966,15.5285,23967408.491570774,0
+NEM.US,D,20150721,000000,15.8527,16.319,15.6572,16.0247,16534227.328824973,0
+NEM.US,D,20150722,000000,15.6659,16.1892,15.5807,15.8372,11420833.725763759,0
+NEM.US,D,20150723,000000,16.017,16.0247,15.041,15.0506,16695015.727743207,0
+NEM.US,D,20150724,000000,14.9994,15.3506,14.8456,15.2228,19154190.791279178,0
+NEM.US,D,20150727,000000,15.1193,15.5199,14.6241,14.7266,12997486.239186127,0
+NEM.US,D,20150728,000000,14.9151,15.128,14.6686,15.0836,12448468.464889914,0
+NEM.US,D,20150729,000000,15.1628,15.2799,14.7527,15.1106,12877136.569675561,0
+NEM.US,D,20150730,000000,14.8369,15.1444,14.5785,14.7866,9915038.921560911,0
+NEM.US,D,20150731,000000,15.2228,15.2228,14.6318,14.685,11920499.090599304,0
+NEM.US,D,20150803,000000,14.6143,14.7091,14.0156,14.0407,10573505.894978896,0
+NEM.US,D,20150804,000000,14.2138,14.4015,13.8705,14.0233,11602902.07569341,0
+NEM.US,D,20150805,000000,14.239,14.4886,13.9488,13.9827,8741349.250036018,0
+NEM.US,D,20150806,000000,14.0591,14.4276,13.9053,13.9914,11447204.697795952,0
+NEM.US,D,20150807,000000,14.0001,14.298,13.7515,13.8018,11911849.006557873,0
+NEM.US,D,20150810,000000,13.9314,14.596,13.7427,14.4953,13009646.801883673,0
+NEM.US,D,20150811,000000,14.535,14.6241,14.179,14.5611,10397943.714856928,0
+NEM.US,D,20150812,000000,14.8281,15.7704,14.8281,15.5131,17184397.74697197,0
+NEM.US,D,20150813,000000,15.3669,15.4454,14.9317,14.9569,8472277.676709129,0
+NEM.US,D,20150814,000000,15.1793,15.2316,14.7431,14.8369,6445420.747446109,0
+NEM.US,D,20150817,000000,15.0255,15.3592,14.9238,15.2634,7947469.387145307,0
+NEM.US,D,20150818,000000,14.982,15.1193,14.8117,14.9994,6161966.135239557,0
+NEM.US,D,20150819,000000,15.1716,15.4105,14.9994,15.3321,8635405.36102198,0
+NEM.US,D,20150820,000000,15.7279,16.076,15.5131,15.8623,11793039.564726822,0
+NEM.US,D,20150821,000000,16.1225,16.1795,15.4772,15.5131,11052946.726561109,0
+NEM.US,D,20150824,000000,15.1628,15.8033,14.3048,14.4441,16974028.488716643,0
+NEM.US,D,20150825,000000,14.7431,14.7527,13.7756,13.8278,14046639.716300117,0
+NEM.US,D,20150826,000000,13.7679,13.7756,13.1604,13.5202,14631322.547907306,0
+NEM.US,D,20150827,000000,13.4796,14.3841,13.436,14.2815,13252755.718569709,0
+NEM.US,D,20150828,000000,14.2563,14.8543,14.2225,14.685,10915316.529456874,0
+NEM.US,D,20150831,000000,14.5185,14.7527,14.2641,14.596,9459807.574710479,0
+NEM.US,D,20150901,000000,14.596,14.9151,14.2225,14.3048,8003949.226034858,0
+NEM.US,D,20150902,000000,14.3126,14.4353,13.7002,13.8637,9416192.254928146,0
+NEM.US,D,20150903,000000,13.6653,14.2903,13.614,13.8443,8964464.150765955,0
+NEM.US,D,20150904,000000,13.7002,13.7253,13.2204,13.4283,9721630.774555579,0
+NEM.US,D,20150908,000000,13.5483,13.7263,13.3519,13.6557,6669476.324141326,0
+NEM.US,D,20150909,000000,13.44,13.7718,13.319,13.379,7052882.4093502965,0
+NEM.US,D,20150910,000000,13.4748,13.6267,13.2735,13.3277,7896250.097692155,0
+NEM.US,D,20150911,000000,13.2155,13.9536,13.2155,13.911,10443893.1514855,0
+NEM.US,D,20150914,000000,13.7234,13.8685,13.4574,13.6103,9022345.700214641,0
+NEM.US,D,20150915,000000,13.5657,14.0049,13.5241,13.6798,7776967.216748869,0
+NEM.US,D,20150916,000000,13.8762,14.6211,13.8404,14.5088,9224786.403906079,0
+NEM.US,D,20150917,000000,14.3541,14.9636,14.1936,14.7682,11887386.262912398,0
+NEM.US,D,20150918,000000,15.0904,15.1174,14.3368,14.5418,23751436.525917497,0
+NEM.US,D,20150921,000000,14.3735,14.5418,14.2188,14.2448,8921240.607017485,0
+NEM.US,D,20150922,000000,13.8946,14.0126,13.1913,13.3519,12953320.985762477,0
+NEM.US,D,20150923,000000,13.5918,13.5918,13.2319,13.319,7163242.3068518,0
+NEM.US,D,20150924,000000,13.5754,14.3986,13.379,14.3735,13605125.699184623,0
+NEM.US,D,20150925,000000,14.0049,14.2787,13.9962,14.211,9365353.37070058,0
+NEM.US,D,20150928,000000,13.8859,13.9458,13.6605,13.7234,9397178.195911864,0
+NEM.US,D,20150929,000000,13.7234,13.9208,13.4748,13.5483,6359384.04276051,0
+NEM.US,D,20150930,000000,13.3462,13.85,13.3277,13.765,8888545.39811091,0
+NEM.US,D,20151001,000000,13.9033,14.0823,13.4903,13.5657,8152086.050074928,0
+NEM.US,D,20151002,000000,14.0823,14.6483,13.9536,14.6211,11420160.780650044,0
+NEM.US,D,20151005,000000,14.7149,15.5276,14.7149,15.3737,13065262.459337424,0
+NEM.US,D,20151006,000000,15.5189,15.9744,15.3138,15.7201,14109850.04003519,0
+NEM.US,D,20151007,000000,15.8362,16.4447,15.7597,16.2232,14938004.620486632,0
+NEM.US,D,20151008,000000,16.0084,16.6246,15.8459,15.9832,11528271.325513378,0
+NEM.US,D,20151009,000000,16.5298,16.6662,16.0499,16.2134,9782736.465032557,0
+NEM.US,D,20151012,000000,16.496,16.496,15.6407,15.8023,9976021.600565488,0
+NEM.US,D,20151013,000000,15.7869,15.9396,15.5459,15.7364,9906493.242215117,0
+NEM.US,D,20151014,000000,16.0944,16.7793,15.8275,16.6759,15166863.846863687,0
+NEM.US,D,20151015,000000,16.4611,16.6488,16.2647,16.5298,11086836.904057367,0
+NEM.US,D,20151016,000000,16.5936,16.6662,16.2366,16.2647,10263511.816034729,0
+NEM.US,D,20151019,000000,16.1554,16.4514,15.8197,15.8903,6861059.973257905,0
+NEM.US,D,20151020,000000,16.0665,16.3953,15.9475,16.139,7274987.375554864,0
+NEM.US,D,20151021,000000,16.017,16.0432,15.6069,15.7772,5213249.974758297,0
+NEM.US,D,20151022,000000,15.7452,16.3866,15.6834,16.3015,8326278.564642805,0
+NEM.US,D,20151023,000000,16.4775,16.8219,16.319,16.7455,8595150.631968217,0
+NEM.US,D,20151026,000000,16.5936,16.6246,16.0944,16.1042,8703846.256608106,0
+NEM.US,D,20151027,000000,16.0665,16.3953,15.8623,16.076,5607746.732968752,0
+NEM.US,D,20151028,000000,16.3412,17.3888,15.8903,16.404,14287895.191220738,0
+NEM.US,D,20151029,000000,16.6855,17.6181,16.6488,17.0358,14581638.317584377,0
+NEM.US,D,20151030,000000,17.0521,17.2428,16.6662,16.6662,9751797.529164443,0
+NEM.US,D,20151102,000000,16.5482,16.9225,16.255,16.8152,7109439.776478824,0
+NEM.US,D,20151103,000000,16.5743,16.6952,16.1699,16.4611,7196121.516112081,0
+NEM.US,D,20151104,000000,16.5839,16.7136,16.2037,16.2822,6142242.951264822,0
+NEM.US,D,20151105,000000,16.2366,16.2366,14.7846,14.9887,17431162.89540369,0
+NEM.US,D,20151106,000000,14.5506,15.1609,14.3986,15.0236,12347036.719379587,0
+NEM.US,D,20151109,000000,14.9801,15.3659,14.7846,15.2954,8518538.26000259,0
+NEM.US,D,20151110,000000,15.0071,15.247,14.8098,14.9549,6259447.041695867,0
+NEM.US,D,20151111,000000,15.0662,15.2711,14.9394,15.2393,4805205.415228632,0
+NEM.US,D,20151112,000000,14.8784,15.3042,14.6298,14.8436,8574957.11001084,0
+NEM.US,D,20151113,000000,14.8436,14.9974,14.7594,14.9887,5506522.763138488,0
+NEM.US,D,20151116,000000,15.0662,15.3409,14.9887,15.1,7546619.448185018,0
+NEM.US,D,20151117,000000,14.9974,15.1358,14.2623,14.4585,9749346.603105502,0
+NEM.US,D,20151118,000000,14.5593,15.1774,14.4073,15.1,8606129.664305579,0
+NEM.US,D,20151119,000000,15.247,15.5121,15.1087,15.4618,7910645.541090098,0
+NEM.US,D,20151120,000000,15.5044,15.5711,15.0584,15.1436,8645472.661269816,0
+NEM.US,D,20151123,000000,15.0236,15.1358,14.7594,15.0391,6197335.551533014,0
+NEM.US,D,20151124,000000,15.2616,15.5459,15.0584,15.4192,7336468.302708036,0
+NEM.US,D,20151125,000000,15.1696,15.6321,15.1358,15.3409,5203208.517256721,0
+NEM.US,D,20151127,000000,14.9887,15.1,14.7682,14.8949,6437260.641875093,0
+NEM.US,D,20151130,000000,15.0662,15.8623,14.9713,15.7695,12034731.265206354,0
+NEM.US,D,20151201,000000,15.6244,15.8023,15.2867,15.7539,9358966.077525498,0
+NEM.US,D,20151202,000000,15.4676,15.7539,15.2209,15.2867,8045987.104583041,0
+NEM.US,D,20151203,000000,15.4957,16.2232,15.4444,16.0432,10351934.323058067,0
+NEM.US,D,20151204,000000,16.2232,17.5513,16.1632,17.5243,16787165.792493332,0
+NEM.US,D,20151207,000000,17.1557,17.2766,16.7455,16.9158,11733166.056392746,0
+NEM.US,D,20151208,000000,16.7968,16.8751,16.404,16.6023,7825123.623910667,0
+NEM.US,D,20151209,000000,16.9468,17.1886,16.5433,16.8113,9128817.814963024,0
+NEM.US,D,20151210,000000,16.7243,16.9738,16.6536,16.6633,5567049.5760983005,0
+NEM.US,D,20151211,000000,16.4079,16.9825,16.2338,16.4079,8811200.125860268,0
+NEM.US,D,20151214,000000,16.346,16.4079,15.6272,15.7394,9157927.084393397,0
+NEM.US,D,20151215,000000,15.8236,15.9349,15.4976,15.781,6894070.463669272,0
+NEM.US,D,20151216,000000,16.1176,16.5192,15.9939,16.3634,9166246.381281655,0
+NEM.US,D,20151217,000000,15.8139,15.8139,15.009,15.1028,11555958.210187854,0
+NEM.US,D,20151218,000000,15.2644,15.5644,15.0768,15.1889,12026201.091507526,0
+NEM.US,D,20151221,000000,15.514,15.6523,15.009,15.1386,6381729.748629508,0
+NEM.US,D,20151222,000000,15.0323,15.3437,14.9916,15.2644,4882040.034812499,0
+NEM.US,D,20151223,000000,15.3167,15.6523,15.2326,15.5566,7985676.336982279,0
+NEM.US,D,20151224,000000,15.6862,15.959,15.6359,15.9039,2411600.6350204297,0
+NEM.US,D,20151228,000000,15.6862,15.781,15.2151,15.3602,4603371.499220314,0
+NEM.US,D,20151229,000000,15.5566,15.5827,15.3254,15.4637,4704651.289382488,0
+NEM.US,D,20151230,000000,15.1889,15.2721,15.1116,15.2412,4083521.9158161813,0
+NEM.US,D,20151231,000000,15.1986,15.4792,15.1551,15.4289,4884385.52246651,0
+NEM.US,D,20160104,000000,15.8139,16.08,15.574,15.8139,7670690.473162469,0
+NEM.US,D,20160105,000000,15.9271,15.9271,15.5479,15.7964,6215770.73303233,0
+NEM.US,D,20160106,000000,16.0461,16.3373,15.8942,15.9194,7308025.776132389,0
+NEM.US,D,20160107,000000,16.1245,16.3905,15.6272,16.1738,14401732.48866483,0
+NEM.US,D,20160108,000000,15.8749,16.108,15.3525,15.4473,10250757.903880926,0
+NEM.US,D,20160111,000000,15.5402,15.6446,14.2855,14.5863,9928582.58804093,0
+NEM.US,D,20160112,000000,14.6841,14.7333,14.0475,14.5863,16192932.515564375,0
+NEM.US,D,20160113,000000,14.6405,15.1028,14.6133,14.9916,9404048.231587766,0
+NEM.US,D,20160114,000000,14.7256,15.0931,14.5176,14.8117,8977924.086747808,0
+NEM.US,D,20160115,000000,15.1386,15.3254,14.9664,15.1803,11825094.907235032,0
+NEM.US,D,20160119,000000,15.2721,15.3069,13.7727,13.9895,13822538.656371778,0
+NEM.US,D,20160120,000000,14.2458,14.3387,13.791,14.2033,11671081.44268605,0
+NEM.US,D,20160121,000000,14.1239,14.3841,13.765,14.3116,7692200.941471217,0
+NEM.US,D,20160122,000000,14.091,14.5176,13.9546,14.3038,6533640.647339081,0
+NEM.US,D,20160125,000000,14.5254,15.2634,14.4702,15.1551,11351818.087500265,0
+NEM.US,D,20160126,000000,15.2983,16.1245,15.2326,15.8662,10495766.779274285,0
+NEM.US,D,20160127,000000,15.9039,16.7088,15.5952,16.671,16262860.919627802,0
+NEM.US,D,20160128,000000,16.5095,16.9371,16.0529,16.7485,11765924.321600826,0
+NEM.US,D,20160129,000000,16.6449,17.2138,16.5714,17.118,10408155.734484637,0
+NEM.US,D,20160201,000000,17.1702,17.7051,17.1702,17.6239,10540160.482575366,0
+NEM.US,D,20160202,000000,17.3666,17.503,16.8113,17.2138,7948210.557109109,0
+NEM.US,D,20160203,000000,17.4198,19.2084,17.4111,19.1592,18801830.114053458,0
+NEM.US,D,20160204,000000,19.6322,20.7137,19.5383,20.0521,22849888.545979634,0
+NEM.US,D,20160205,000000,19.3913,21.0126,19.133,20.9382,19634769.73740836,0
+NEM.US,D,20160208,000000,21.4597,22.248,21.3454,21.6038,23747488.78799267,0
+NEM.US,D,20160209,000000,21.919,22.31,20.5483,20.8395,28579672.99664702,0
+NEM.US,D,20160210,000000,20.4206,20.913,19.4678,20.8482,19346652.060060244,0
+NEM.US,D,20160211,000000,22.2992,22.3853,21.2874,21.4742,23614581.611201,0
+NEM.US,D,20160212,000000,21.271,22.2558,21.062,22.1116,15398912.0681346,0
+NEM.US,D,20160216,000000,21.151,21.8262,20.8849,21.062,16777457.18956341,0
+NEM.US,D,20160217,000000,21.2612,21.569,20.6692,21.3049,13420115.411016932,0
+NEM.US,D,20160218,000000,20.7631,21.7218,19.8295,21.4992,17140836.180102553,0
+NEM.US,D,20160219,000000,21.3725,21.9559,21.211,21.3049,10213535.04582286,0
+NEM.US,D,20160222,000000,20.6519,21.864,20.6519,21.5399,13000942.964930737,0
+NEM.US,D,20160223,000000,21.9733,22.1697,21.507,21.7739,8805267.665020052,0
+NEM.US,D,20160224,000000,22.2393,22.6408,21.6907,21.9375,15119390.72191439,0
+NEM.US,D,20160225,000000,21.7072,22.2518,21.4674,22.1697,11529409.44006034,0
+NEM.US,D,20160226,000000,21.5322,22.5053,21.5322,21.7401,13567228.862303048,0
+NEM.US,D,20160229,000000,22.0468,22.6291,21.985,22.1552,12854626.50394013,0
+NEM.US,D,20160301,000000,22.5373,22.694,21.506,21.7739,13106833.10103327,0
+NEM.US,D,20160302,000000,21.8823,22.6505,21.7072,22.5016,8129915.041170848,0
+NEM.US,D,20160303,000000,22.518,23.2666,22.4386,23.0007,10265160.58324806,0
+NEM.US,D,20160304,000000,23.1825,23.9961,22.3592,22.395,15035532.043886673,0
+NEM.US,D,20160307,000000,22.7104,23.2377,22.3138,22.7521,10744740.965660045,0
+NEM.US,D,20160308,000000,22.9968,23.1254,21.7779,22.2258,9423038.515277484,0
+NEM.US,D,20160309,000000,21.805,22.5508,21.3561,22.4434,11486266.52568024,0
+NEM.US,D,20160310,000000,22.4503,23.7097,22.31,23.4776,13844469.844590144,0
+NEM.US,D,20160311,000000,23.3073,23.5995,22.6456,22.9029,11262510.724842543,0
+NEM.US,D,20160314,000000,23.0742,23.288,22.3903,22.4338,7725063.611373824,0
+NEM.US,D,20160315,000000,22.2093,22.7307,22.1832,22.636,7767695.873086846,0
+NEM.US,D,20160316,000000,22.488,23.7359,21.863,23.6507,17034401.278908305,0
+NEM.US,D,20160317,000000,23.9012,24.3744,23.5269,23.5724,11500169.92318878,0
+NEM.US,D,20160318,000000,23.5724,24.2757,23.5404,23.8559,13817097.20771036,0
+NEM.US,D,20160321,000000,23.7185,24.1151,23.5221,23.8559,6981085.057874892,0
+NEM.US,D,20160322,000000,24.1664,24.2854,23.2473,23.5134,7041575.690989965,0
+NEM.US,D,20160323,000000,22.7916,22.8013,21.4286,21.4451,15374166.087988367,0
+NEM.US,D,20160324,000000,21.5815,21.8852,21.1094,21.805,10763619.608685948,0
+NEM.US,D,20160328,000000,22.0507,22.1222,21.7392,22.0603,5517172.042033083,0
+NEM.US,D,20160329,000000,22.131,23.2039,21.8998,23.1351,9970339.29750947,0
+NEM.US,D,20160330,000000,22.9484,23.0926,22.4811,22.9639,9027340.586219171,0
+NEM.US,D,20160331,000000,23.1526,23.2629,22.6823,22.8168,5967460.188371499,0
+NEM.US,D,20160401,000000,22.3186,22.8855,22.0013,22.8526,7364720.626671093,0
+NEM.US,D,20160404,000000,22.8353,22.8439,22.4251,22.577,4824731.160621788,0
+NEM.US,D,20160405,000000,23.0286,23.4611,22.7423,23.4359,7235402.490485218,0
+NEM.US,D,20160406,000000,23.1787,23.822,23.1787,23.8133,6251322.082259794,0
+NEM.US,D,20160407,000000,24.1392,24.5097,23.9739,24.0019,10191277.20529122,0
+NEM.US,D,20160408,000000,24.1392,25.2063,24.1325,24.9819,9170740.951717794,0
+NEM.US,D,20160411,000000,25.3766,26.7415,25.1976,26.7067,14297586.221083086,0
+NEM.US,D,20160412,000000,26.8083,26.8257,25.7538,26.2956,11250895.96094651,0
+NEM.US,D,20160413,000000,26.1069,26.1553,25.1976,25.306,11342772.09258608,0
+NEM.US,D,20160414,000000,25.3408,25.4443,24.2545,24.62,10254202.225106953,0
+NEM.US,D,20160415,000000,24.8174,25.2982,24.473,25.213,7880794.067986228,0
+NEM.US,D,20160418,000000,25.1348,25.3505,24.7313,25.2905,6999933.72331494,0
+NEM.US,D,20160419,000000,25.9908,26.7067,25.8303,26.5364,9959388.17533806,0
+NEM.US,D,20160420,000000,26.4127,27.2532,25.9395,26.1409,12086493.252330916,0
+NEM.US,D,20160421,000000,26.5771,27.9691,26.5771,27.6326,14889501.920524191,0
+NEM.US,D,20160422,000000,27.3404,27.7708,26.3324,26.8083,8998086.597409634,0
+NEM.US,D,20160425,000000,26.9041,27.1188,26.4823,26.7067,6592372.939995892,0
+NEM.US,D,20160426,000000,27.1962,27.56,26.7744,27.4439,8152212.162676925,0
+NEM.US,D,20160427,000000,27.5736,27.7563,26.8257,27.557,10062129.631230973,0
+NEM.US,D,20160428,000000,27.6247,28.8437,27.617,28.3203,9982740.714602932,0
+NEM.US,D,20160429,000000,28.6028,30.0365,28.5931,30.0191,13622012.383326147,0
+NEM.US,D,20160502,000000,30.0965,30.2155,29.1261,29.4783,9870520.139368035,0
+NEM.US,D,20160503,000000,29.6166,29.696,28.6638,29.0411,8643971.714564841,0
+NEM.US,D,20160504,000000,28.6541,29.0507,27.5048,27.7708,8972456.79534094,0
+NEM.US,D,20160505,000000,28.1171,28.5864,27.7892,28.2071,7027985.50756662,0
+NEM.US,D,20160506,000000,28.5593,29.7192,28.5593,29.2994,8320492.890601552,0
+NEM.US,D,20160509,000000,28.2265,28.2342,27.2997,27.323,10244017.08193601,0
+NEM.US,D,20160510,000000,27.4178,28.4761,27.2378,28.3561,9347032.930994878,0
+NEM.US,D,20160511,000000,29.0594,29.7908,28.1085,29.0856,11482888.361884298,0
+NEM.US,D,20160512,000000,29.2209,29.3874,28.3561,28.509,7655475.297851951,0
+NEM.US,D,20160513,000000,28.6802,29.3922,28.4684,29.2471,9758567.294984706,0
+NEM.US,D,20160516,000000,29.7812,30.5076,29.7462,30.406,13995765.685937306,0
+NEM.US,D,20160517,000000,30.1912,30.6913,29.8062,30.5153,10855794.482472228,0
+NEM.US,D,20160518,000000,30.0104,30.6121,28.6802,28.7741,14185111.353224197,0
+NEM.US,D,20160519,000000,27.9227,29.4909,27.7892,29.3071,11909903.564616414,0
+NEM.US,D,20160520,000000,29.5131,29.6853,28.2265,28.9549,11518764.296005137,0
+NEM.US,D,20160523,000000,28.3813,29.4454,28.1549,29.0411,8775537.135968784,0
+NEM.US,D,20160524,000000,28.39,28.5264,27.2107,27.2455,13410219.706603507,0
+NEM.US,D,20160525,000000,27.1091,28.0379,26.4919,27.798,12303943.423072813,0
+NEM.US,D,20160526,000000,28.1463,28.3977,27.5358,27.856,9176488.378494509,0
+NEM.US,D,20160527,000000,27.6751,28.2855,27.2039,27.4352,10107558.078093577,0
+NEM.US,D,20160531,000000,27.323,28.3813,27.1449,27.8231,21581288.804399166,0
+NEM.US,D,20160601,000000,27.914,28.3019,27.5213,28.0379,9474945.221782021,0
+NEM.US,D,20160602,000000,27.7012,28.063,27.1962,27.7708,8682121.810360108,0
+NEM.US,D,20160603,000000,29.0759,30.4398,28.9636,30.3905,13409218.041757936,0
+NEM.US,D,20160606,000000,30.3015,30.6304,29.8382,30.4138,11329609.865040937,0
+NEM.US,D,20160607,000000,30.1265,30.3857,29.8942,30.0229,7514827.70168898,0
+NEM.US,D,20160608,000000,31.0194,31.2766,30.3055,30.3944,9783844.601993768,0
+NEM.US,D,20160609,000000,30.4795,30.8965,30.3248,30.8394,7249916.810516169,0
+NEM.US,D,20160610,000000,30.9178,31.6279,30.4186,30.7466,9191630.160405545,0
+NEM.US,D,20160613,000000,31.6404,31.7846,30.5203,30.8308,8417181.97531134,0
+NEM.US,D,20160614,000000,30.9535,30.9768,29.8691,30.1952,8389969.563459305,0
+NEM.US,D,20160615,000000,30.2455,31.5341,30.1448,31.1345,9632732.760999803,0
+NEM.US,D,20160616,000000,32.069,32.1193,30.3731,30.5908,11359363.135708261,0
+NEM.US,D,20160617,000000,31.0194,31.1751,30.1874,30.6266,15557800.508344498,0
+NEM.US,D,20160620,000000,29.8014,30.4872,29.6728,30.3518,9329180.76185212,0
+NEM.US,D,20160621,000000,29.7047,30.2551,29.459,29.9204,6762930.930724441,0
+NEM.US,D,20160622,000000,29.8604,30.7726,29.6292,30.6866,7849346.546870934,0
+NEM.US,D,20160623,000000,30.4186,30.8113,30.1448,30.4013,5941920.319060063,0
+NEM.US,D,20160624,000000,33.0731,33.2279,31.476,31.9451,15795487.616856284,0
+NEM.US,D,20160627,000000,32.3785,33.0285,31.6549,32.3785,11916783.9373911,0
+NEM.US,D,20160628,000000,31.7158,32.4462,31.5968,31.9316,9287994.66022186,0
+NEM.US,D,20160629,000000,32.3447,32.6088,32.215,32.3785,9231351.495175673,0
+NEM.US,D,20160630,000000,32.8419,33.7125,32.4424,33.6061,9916737.306847567,0
+NEM.US,D,20160701,000000,34.2437,34.7834,33.9041,34.6538,11567362.097274024,0
+NEM.US,D,20160705,000000,35.2052,35.2139,33.9679,34.6886,9600765.28382905,0
+NEM.US,D,20160706,000000,35.24,35.6145,34.8106,35.5825,12507163.543991884,0
+NEM.US,D,20160707,000000,35.0399,35.4529,34.5696,35.1887,10922352.992418095,0
+NEM.US,D,20160708,000000,34.9818,35.5575,34.5387,35.3417,12582921.03791009,0
+NEM.US,D,20160711,000000,34.9199,35.3,34.6799,35.2729,7854579.18614138,0
+NEM.US,D,20160712,000000,34.9382,35.1791,34.2853,34.3279,10962262.462381015,0
+NEM.US,D,20160713,000000,34.9112,35.4529,34.8492,35.1172,10040509.5896779,0
+NEM.US,D,20160714,000000,34.4991,35.805,34.3007,35.7518,8311275.299851842,0
+NEM.US,D,20160715,000000,35.4258,35.7103,35.2555,35.5042,6107550.614924371,0
+NEM.US,D,20160718,000000,35.5825,35.7615,35.1617,35.7615,5086634.989835357,0
+NEM.US,D,20160719,000000,35.5825,35.7024,35.2227,35.5575,6062366.12358677,0
+NEM.US,D,20160720,000000,34.947,34.9537,33.5461,33.7523,10899868.769428618,0
+NEM.US,D,20160721,000000,34.6122,35.1065,34.1546,34.8106,10887386.722967798,0
+NEM.US,D,20160722,000000,34.6712,35.6387,34.5609,35.4529,7370475.289416695,0
+NEM.US,D,20160725,000000,35.2642,35.2642,34.0714,34.4739,6832890.346083014,0
+NEM.US,D,20160726,000000,34.6964,35.4654,34.5086,35.3329,6483291.741581223,0
+NEM.US,D,20160727,000000,35.539,36.5886,34.9199,36.3555,10934090.767787138,0
+NEM.US,D,20160728,000000,36.4696,36.7753,35.8843,36.6573,7225284.538454666,0
+NEM.US,D,20160729,000000,36.9736,37.944,36.6476,37.7959,10763052.101977669,0
+NEM.US,D,20160801,000000,37.6092,38.0049,36.8962,37.9352,6959874.36542326,0
+NEM.US,D,20160802,000000,38.5553,39.4414,38.2883,39.3969,11923308.713977167,0
+NEM.US,D,20160803,000000,39.2421,39.2421,38.4063,38.6752,7935763.656782119,0
+NEM.US,D,20160804,000000,38.7352,39.0351,38.5157,38.5805,6296381.494705196,0
+NEM.US,D,20160805,000000,37.6169,38.2187,37.4457,38.1664,8273838.463854526,0
+NEM.US,D,20160808,000000,37.9091,38.7352,37.9091,38.357,5993526.215997687,0
+NEM.US,D,20160809,000000,38.4585,39.0603,38.2099,38.6588,6323187.658585489,0
+NEM.US,D,20160810,000000,39.3108,39.5323,38.5475,39.1484,7382254.413179364,0
+NEM.US,D,20160811,000000,39.2508,39.4414,38.83,39.0265,5701805.026105291,0
+NEM.US,D,20160812,000000,39.4985,39.5739,38.6308,38.8058,4772795.510241195,0
+NEM.US,D,20160815,000000,38.7962,39.0438,38.477,38.5883,4162370.202191494,0
+NEM.US,D,20160816,000000,38.6675,38.744,37.6692,38.0475,8613670.577675395,0
+NEM.US,D,20160817,000000,37.8414,38.0996,36.8749,37.7959,9891949.978308212,0
+NEM.US,D,20160818,000000,38.0822,38.3985,37.6594,38.1664,5596774.936600276,0
+NEM.US,D,20160819,000000,37.496,38.0667,37.1536,37.944,6171456.625390023,0
+NEM.US,D,20160822,000000,37.3596,37.5695,36.991,37.2136,5735093.58446691,0
+NEM.US,D,20160823,000000,37.5947,37.646,37.0094,37.0674,4646385.199868822,0
+NEM.US,D,20160824,000000,36.5122,36.5122,34.0086,34.2339,13211266.73995294,0
+NEM.US,D,20160825,000000,34.2853,35.1975,34.0066,34.4991,9368243.62344651,0
+NEM.US,D,20160826,000000,35.033,35.6048,33.9138,34.3007,8262756.060532131,0
+NEM.US,D,20160829,000000,33.9912,35.3417,33.9505,35.1442,6932017.952333566,0
+NEM.US,D,20160830,000000,34.7583,34.8415,32.8767,33.1583,10248040.280680114,0
+NEM.US,D,20160831,000000,32.662,33.1243,32.4375,32.8506,9738844.11100997,0
+NEM.US,D,20160901,000000,32.6697,33.8809,32.3195,33.8722,9061281.415497337,0
+NEM.US,D,20160902,000000,34.6122,35.2139,34.2524,34.8106,9442528.080825696,0
+NEM.US,D,20160906,000000,35.3,36.0818,34.5881,36.0818,8989935.795227202,0
+NEM.US,D,20160907,000000,35.8747,36.1833,35.3329,36.1552,5859257.643331011,0
+NEM.US,D,20160908,000000,36.0556,36.6708,35.6242,35.7257,5558603.132898247,0
+NEM.US,D,20160909,000000,35.4616,35.479,33.6236,33.7619,9097008.495399617,0
+NEM.US,D,20160912,000000,33.2889,34.8569,32.989,34.6712,8527880.929644298,0
+NEM.US,D,20160913,000000,34.2804,34.4323,33.1448,33.5413,7042342.703700125,0
+NEM.US,D,20160914,000000,33.6796,33.9176,32.7288,33.1786,8730405.363833597,0
+NEM.US,D,20160915,000000,32.9918,33.8673,32.8642,33.6952,8523427.707602192,0
+NEM.US,D,20160916,000000,33.3788,33.4726,32.544,32.8874,14921913.892931832,0
+NEM.US,D,20160919,000000,33.345,33.4195,32.8545,33.0325,5960180.803594361,0
+NEM.US,D,20160920,000000,32.9918,33.2415,32.4743,32.7945,6266278.830107229,0
+NEM.US,D,20160921,000000,33.3875,35.3707,33.2492,35.2692,13013019.797130624,0
+NEM.US,D,20160922,000000,35.6812,36.0788,34.5997,35.0446,8272867.810303594,0
+NEM.US,D,20160923,000000,34.737,35.1665,33.7909,34.0047,8362879.129369973,0
+NEM.US,D,20160926,000000,33.9863,34.4187,33.7291,33.7483,5527633.185734582,0
+NEM.US,D,20160927,000000,33.4107,33.4107,32.5894,33.077,7300103.423827188,0
+NEM.US,D,20160928,000000,33.0006,33.8374,32.5005,33.7029,5696017.284644342,0
+NEM.US,D,20160929,000000,33.4978,33.8325,33.1612,33.5655,4847759.114993084,0
+NEM.US,D,20160930,000000,33.935,34.2736,33.642,33.7745,7143410.583342641,0
+NEM.US,D,20161003,000000,33.5568,33.8073,32.5391,32.749,6135642.7138602855,0
+NEM.US,D,20161004,000000,31.5281,31.6936,29.2248,29.4415,15108637.038324358,0
+NEM.US,D,20161005,000000,29.7859,30.172,29.2344,29.7328,10261269.69936514,0
+NEM.US,D,20161006,000000,28.9008,29.4677,28.7701,29.2693,12189524.14698226,0
+NEM.US,D,20161007,000000,29.8962,29.9562,28.8572,29.2006,9657956.315096652,0
+NEM.US,D,20161010,000000,29.3922,29.7057,29.0411,29.2771,5078937.986277892,0
+NEM.US,D,20161011,000000,29.1552,29.604,28.6163,29.0991,9184320.798042556,0
+NEM.US,D,20161012,000000,29.1639,29.9039,28.9811,29.6728,6901244.410041784,0
+NEM.US,D,20161013,000000,29.9997,30.644,29.4822,29.9223,6890018.321049719,0
+NEM.US,D,20161014,000000,29.5267,30.1023,29.4154,29.4241,5671666.181662482,0
+NEM.US,D,20161017,000000,29.7859,30.3712,29.7328,30.112,5802241.3090283265,0
+NEM.US,D,20161018,000000,30.5995,31.1964,30.2996,31.0919,7012170.78054207,0
+NEM.US,D,20161019,000000,31.7014,31.9413,30.8935,31.7874,8191683.3396628555,0
+NEM.US,D,20161020,000000,31.7787,31.9335,31.2448,31.8126,6163537.374214519,0
+NEM.US,D,20161021,000000,31.6336,31.8029,30.9468,31.2448,5599680.694994083,0
+NEM.US,D,20161024,000000,31.4363,31.5186,30.5676,30.8056,6039368.146801125,0
+NEM.US,D,20161025,000000,30.9197,31.7691,30.7668,31.4536,7194951.3565596705,0
+NEM.US,D,20161026,000000,31.3416,31.5186,30.7388,31.0996,5352375.950019226,0
+NEM.US,D,20161027,000000,30.9951,31.2699,29.3534,29.9039,9649139.803769596,0
+NEM.US,D,20161028,000000,29.9997,30.8771,29.7153,30.4108,7265020.345162668,0
+NEM.US,D,20161031,000000,30.5928,31.8871,30.3073,31.8407,9344883.84821275,0
+NEM.US,D,20161101,000000,32.4067,33.0634,32.0021,32.6204,12472347.162469335,0
+NEM.US,D,20161102,000000,33.1448,33.4107,31.7506,31.9577,10037865.359876674,0
+NEM.US,D,20161103,000000,32.1309,32.5797,31.8126,32.4492,5356359.867788489,0
+NEM.US,D,20161104,000000,32.3292,32.6232,31.9674,32.4927,6650220.377019636,0
+NEM.US,D,20161107,000000,31.6501,31.6501,30.7814,31.3667,9352666.649687877,0
+NEM.US,D,20161108,000000,31.445,31.8484,30.6363,30.9951,8149780.877105254,0
+NEM.US,D,20161109,000000,32.8797,33.0073,31.1509,31.8407,13844266.203748869,0
+NEM.US,D,20161110,000000,31.7014,31.7178,29.5615,29.811,12831358.728882514,0
+NEM.US,D,20161111,000000,29.5519,29.7057,26.9562,27.1565,17836358.55058166,0
+NEM.US,D,20161114,000000,26.8528,28.1569,25.9493,28.0224,15886535.746904392,0
+NEM.US,D,20161115,000000,27.8163,29.2519,27.7185,29.1475,11340476.223003978,0
+NEM.US,D,20161116,000000,29.072,29.131,28.4074,29.0197,7522064.704362389,0
+NEM.US,D,20161117,000000,29.131,29.4599,27.6528,28.1104,9317298.267104218,0
+NEM.US,D,20161118,000000,27.9431,28.6589,27.7185,28.1026,9258021.209355386,0
+NEM.US,D,20161121,000000,28.4626,28.7179,28.1491,28.4258,6522280.176066335,0
+NEM.US,D,20161122,000000,28.685,28.7014,27.6102,28.5389,9174263.834893202,0
+NEM.US,D,20161123,000000,27.23,27.4536,26.4929,27.0762,10564572.574437717,0
+NEM.US,D,20161125,000000,27.2639,27.6354,27.1295,27.4381,4095833.4001526916,0
+NEM.US,D,20161128,000000,27.7185,28.7973,27.56,28.7528,10324314.62952449,0
+NEM.US,D,20161129,000000,28.1491,29.0807,27.9807,28.8388,9158954.591986137,0
+NEM.US,D,20161130,000000,28.3668,28.5389,27.3374,27.885,14894505.076207103,0
+NEM.US,D,20161201,000000,27.5938,28.2371,27.0947,27.737,15815052.643224282,0
+NEM.US,D,20161202,000000,27.9807,28.9414,27.6354,28.8649,10129965.806553675,0
+NEM.US,D,20161205,000000,28.1191,29.2006,28.0658,28.7789,10815907.75412688,0
+NEM.US,D,20161206,000000,28.7528,29.1485,28.3223,28.4248,8466448.586854147,0
+NEM.US,D,20161207,000000,28.7973,29.2857,28.6232,28.9414,10037585.224506725,0
+NEM.US,D,20161208,000000,29.0362,29.3216,28.8127,29.1562,7000311.027410931,0
+NEM.US,D,20161209,000000,28.9327,28.9772,28.0563,28.2275,10681700.1703409,0
+NEM.US,D,20161212,000000,28.4712,28.5042,27.9518,28.0649,8422720.592697993,0
+NEM.US,D,20161213,000000,28.0397,29.2171,27.9518,29.1562,9698980.124280274,0
+NEM.US,D,20161214,000000,29.3399,29.6398,27.2455,27.2707,13931213.606813995,0
+NEM.US,D,20161215,000000,26.5336,27.0066,26.1698,26.6071,13445658.38145766,0
+NEM.US,D,20161216,000000,26.9176,27.3762,26.6254,27.2522,19439245.586335838,0
+NEM.US,D,20161219,000000,27.2988,27.618,26.9457,27.3578,8119706.122673241,0
+NEM.US,D,20161220,000000,26.8335,27.3404,26.5577,27.2522,6713053.396659123,0
+NEM.US,D,20161221,000000,27.4448,27.5097,26.8934,27.1624,6163252.07029538,0
+NEM.US,D,20161222,000000,27.0308,27.4448,26.9176,27.0647,5225911.886734642,0
+NEM.US,D,20161223,000000,27.0917,28.0263,27.0734,27.9421,5555727.3520902945,0
+NEM.US,D,20161227,000000,28.2458,28.6163,27.6934,28.0563,6415287.071552693,0
+NEM.US,D,20161228,000000,28.0746,28.2971,27.7902,28.2187,7134410.071661881,0
+NEM.US,D,20161229,000000,28.6415,30.3983,28.5389,30.3663,14045346.545275407,0
+NEM.US,D,20161230,000000,30.4835,31.0638,29.3302,29.3302,12843046.88617823,0
+NEM.US,D,20170103,000000,29.3739,30.1303,29.2258,29.812,9293301.726601686,0
+NEM.US,D,20170104,000000,30.0442,30.1255,29.4338,30.0955,8772277.848805651,0
+NEM.US,D,20170105,000000,30.646,32.068,30.6391,31.4808,12178470.687535722,0
+NEM.US,D,20170106,000000,30.9893,31.4141,30.1216,30.4921,8572478.273785945,0
+NEM.US,D,20170109,000000,31.0609,31.1305,30.3102,30.4398,10487607.707413068,0
+NEM.US,D,20170110,000000,30.6913,31.1374,30.0017,30.199,8804632.967170976,0
+NEM.US,D,20170111,000000,29.9407,29.9494,28.8572,29.5877,12528975.855578454,0
+NEM.US,D,20170112,000000,30.3199,30.4341,29.3922,29.6746,8641130.046181932,0
+NEM.US,D,20170113,000000,29.2703,29.8285,29.0546,29.7259,6051531.810628775,0
+NEM.US,D,20170117,000000,30.6817,30.8539,30.0607,30.2502,7846215.439729392,0
+NEM.US,D,20170118,000000,30.3015,30.9507,30.0442,30.3567,8747302.3850732,0
+NEM.US,D,20170119,000000,29.9407,30.5076,29.8546,30.0694,7285342.047141736,0
+NEM.US,D,20170120,000000,30.052,30.466,29.9059,30.1651,7209993.902324867,0
+NEM.US,D,20170123,000000,30.466,30.9856,30.1564,30.8878,6829776.812009045,0
+NEM.US,D,20170124,000000,30.8975,31.7874,30.8442,31.0251,9962524.451028792,0
+NEM.US,D,20170125,000000,30.4302,30.6304,29.6746,30.0868,11170514.682860369,0
+NEM.US,D,20170126,000000,29.4425,29.4976,28.9511,29.4338,8861004.266526004,0
+NEM.US,D,20170127,000000,29.4928,29.8449,29.4928,29.5973,5186368.350059028,0
+NEM.US,D,20170130,000000,29.8827,30.5531,29.7792,30.1042,6338217.7998324055,0
+NEM.US,D,20170131,000000,30.8442,31.2911,30.8268,31.2312,8973607.314406183,0
+NEM.US,D,20170201,000000,30.7688,31.0164,30.2803,30.881,6051833.653905487,0
+NEM.US,D,20170202,000000,31.654,31.7487,31.1305,31.5766,7474916.164306161,0
+NEM.US,D,20170203,000000,31.4044,32.0254,31.2564,31.6462,5403552.857368446,0
+NEM.US,D,20170206,000000,32.0845,32.662,31.7487,32.662,8133285.968997901,0
+NEM.US,D,20170207,000000,32.4791,32.5274,31.9538,32.128,6307693.381614922,0
+NEM.US,D,20170208,000000,32.3611,32.6,32.0352,32.5864,7185475.338347081,0
+NEM.US,D,20170209,000000,32.7046,32.721,31.9132,32.0254,5864723.90102798,0
+NEM.US,D,20170210,000000,31.8174,32.4704,31.6384,32.4114,6001311.084892611,0
+NEM.US,D,20170213,000000,32.2141,32.3437,31.9722,32.1793,6170729.9273641985,0
+NEM.US,D,20170214,000000,32.3698,32.4365,31.6501,31.9306,6513509.147972805,0
+NEM.US,D,20170215,000000,31.621,31.9906,31.3453,31.8784,5039445.1013849955,0
+NEM.US,D,20170216,000000,32.1705,32.4452,32.0767,32.3437,6726743.849938106,0
+NEM.US,D,20170217,000000,32.4037,32.4114,31.6888,31.8629,6607115.709904075,0
+NEM.US,D,20170221,000000,31.4314,32.274,31.147,32.2305,6779390.692696649,0
+NEM.US,D,20170222,000000,31.4237,31.9306,30.2599,30.9893,11710416.169972107,0
+NEM.US,D,20170223,000000,31.4237,31.8446,30.8442,30.8713,7406430.819196305,0
+NEM.US,D,20170224,000000,31.2564,31.7642,30.9507,31.0609,8061958.955505238,0
+NEM.US,D,20170227,000000,30.8878,31.1993,29.0816,29.2451,10960470.009497711,0
+NEM.US,D,20170228,000000,29.6563,30.1399,29.2781,29.4754,10684670.018745502,0
+NEM.US,D,20170301,000000,29.0459,29.8827,28.7083,29.6302,9281536.041066894,0
+NEM.US,D,20170302,000000,29.1832,29.3999,28.7973,28.923,8662105.052787345,0
+NEM.US,D,20170303,000000,28.8388,29.5324,28.6938,29.3302,9052495.915465832,0
+NEM.US,D,20170306,000000,29.0362,29.1136,28.1908,28.4161,8078378.40279321,0
+NEM.US,D,20170307,000000,28.183,28.7537,28.0736,28.4335,8101820.874815237,0
+NEM.US,D,20170308,000000,28.0476,28.9085,28.004,28.3581,7471642.4052050505,0
+NEM.US,D,20170309,000000,28.2874,28.5622,28.0553,28.1095,6962128.886610317,0
+NEM.US,D,20170310,000000,28.3038,28.598,28.0823,28.3996,5990249.355767182,0
+NEM.US,D,20170313,000000,28.6232,28.6511,28.183,28.4712,5961880.222590814,0
+NEM.US,D,20170314,000000,28.4074,28.685,27.7176,27.9333,6541618.819976192,0
+NEM.US,D,20170315,000000,28.1248,29.5015,27.8057,29.4019,8904481.069188163,0
+NEM.US,D,20170316,000000,29.5199,29.7366,28.183,28.2874,11393487.965339724,0
+NEM.US,D,20170317,000000,28.4335,28.8844,28.2633,28.3126,14096888.352201933,0
+NEM.US,D,20170320,000000,28.3745,28.9337,28.2187,28.9337,5175710.8014856465,0
+NEM.US,D,20170321,000000,28.9017,29.6156,28.9017,29.3419,9054559.200330196,0
+NEM.US,D,20170322,000000,29.5112,29.7975,28.9946,29.1745,6263609.791269642,0
+NEM.US,D,20170323,000000,29.2616,29.4628,28.4712,28.9859,7557255.288851434,0
+NEM.US,D,20170324,000000,28.8756,29.1232,28.6938,28.8659,4324552.041989774,0
+NEM.US,D,20170327,000000,29.3564,29.545,29.0923,29.2364,9326300.846204571,0
+NEM.US,D,20170328,000000,29.3149,29.4948,28.1423,28.4519,8483669.159277424,0
+NEM.US,D,20170329,000000,28.3668,28.7276,28.2797,28.6163,4229225.386864884,0
+NEM.US,D,20170330,000000,28.3833,28.5893,28.271,28.3919,3710413.648152074,0
+NEM.US,D,20170331,000000,28.3387,28.7982,28.1171,28.4161,5691892.782335104,0
+NEM.US,D,20170403,000000,28.4954,29.2451,28.4074,29.2181,5428267.826218116,0
+NEM.US,D,20170404,000000,29.3419,29.4774,29.1745,29.4774,5140260.75582372,0
+NEM.US,D,20170405,000000,29.0923,29.814,29.0469,29.5808,5526480.599249644,0
+NEM.US,D,20170406,000000,29.5548,29.5644,29.1745,29.4628,4008586.221230347,0
+NEM.US,D,20170407,000000,30.1507,30.1507,29.3855,29.5808,6147450.7814988075,0
+NEM.US,D,20170410,000000,29.3564,29.9088,29.1745,29.8402,4222082.451788023,0
+NEM.US,D,20170411,000000,30.1767,30.6343,29.7812,30.289,7274899.510217507,0
+NEM.US,D,20170412,000000,30.3045,30.5385,29.723,30.2435,5451507.69110917,0
+NEM.US,D,20170413,000000,30.35,30.3595,29.5296,29.7462,5671056.292849868,0
+NEM.US,D,20170417,000000,29.7017,30.0771,29.6417,29.8227,4911996.946321403,0
+NEM.US,D,20170418,000000,29.7898,29.814,29.3149,29.5895,5941443.778818332,0
+NEM.US,D,20170419,000000,29.4948,29.5644,28.7537,28.9017,8331697.271686651,0
+NEM.US,D,20170420,000000,28.9521,29.4261,28.7624,29.0285,7534380.323538191,0
+NEM.US,D,20170421,000000,28.9598,29.694,28.8844,29.4261,8360331.03458499,0
+NEM.US,D,20170424,000000,28.9424,29.4697,28.8844,29.0642,9778980.997140527,0
+NEM.US,D,20170425,000000,29.101,29.101,27.617,28.3581,19309654.55075022,0
+NEM.US,D,20170426,000000,28.3223,28.4712,27.8318,28.4335,10173679.32877246,0
+NEM.US,D,20170427,000000,28.2797,28.5622,27.9508,28.3745,13801156.368084317,0
+NEM.US,D,20170428,000000,28.4248,29.28,28.3581,29.1485,10950883.384332012,0
+NEM.US,D,20170501,000000,29.012,29.1939,28.1171,28.1743,7716372.178938766,0
+NEM.US,D,20170502,000000,28.1908,28.5303,28.0205,28.4616,6258101.151468742,0
+NEM.US,D,20170503,000000,28.3833,28.7624,28.1481,28.183,6492510.366040731,0
+NEM.US,D,20170504,000000,27.8318,28.0253,27.6925,27.8318,7875834.3281166395,0
+NEM.US,D,20170505,000000,27.9508,28.5129,27.8918,28.2187,4642205.910937575,0
+NEM.US,D,20170508,000000,28.3484,28.3484,27.8415,28.1743,3837310.835864659,0
+NEM.US,D,20170509,000000,27.9411,28.3038,27.8647,28.2458,3619566.0578155466,0
+NEM.US,D,20170510,000000,28.5389,28.5893,28.1095,28.4074,5073783.908956118,0
+NEM.US,D,20170511,000000,28.5042,29.0034,28.2797,28.8659,6071941.3779451,0
+NEM.US,D,20170512,000000,29.1232,29.3419,28.9337,29.101,5307065.34607973,0
+NEM.US,D,20170515,000000,29.4532,29.4532,28.9695,29.2026,4587198.074877145,0
+NEM.US,D,20170516,000000,29.2093,29.28,28.9994,29.101,4564832.728520879,0
+NEM.US,D,20170517,000000,29.545,30.0122,29.4532,29.5354,7481805.840469231,0
+NEM.US,D,20170518,000000,29.3322,29.4184,28.6666,28.7189,6640604.8079769695,0
+NEM.US,D,20170519,000000,28.8486,29.0372,28.7276,28.9946,5847807.23930121,0
+NEM.US,D,20170522,000000,29.2026,29.3322,29.0034,29.0372,4484026.595685928,0
+NEM.US,D,20170523,000000,29.1068,29.2877,28.4161,28.4954,5464419.760869509,0
+NEM.US,D,20170524,000000,28.4161,29.0555,28.209,29.0207,6847019.092339189,0
+NEM.US,D,20170525,000000,28.8931,29.0469,28.5622,28.8214,4278915.819447004,0
+NEM.US,D,20170526,000000,29.0729,29.5595,28.9695,29.4097,5277153.917804355,0
+NEM.US,D,20170530,000000,29.1146,29.4047,29.101,29.2877,4536636.224889833,0
+NEM.US,D,20170531,000000,29.2703,29.6457,29.2267,29.4445,8504931.537221674,0
+NEM.US,D,20170601,000000,28.9521,29.5015,28.9521,29.3322,4263939.431112301,0
+NEM.US,D,20170602,000000,29.5712,29.8855,29.0469,29.3419,5247152.556771925,0
+NEM.US,D,20170605,000000,29.3564,29.4261,28.9239,29.1745,3599065.5240320666,0
+NEM.US,D,20170606,000000,29.6079,30.5888,29.4097,30.5666,9298020.612075662,0
+NEM.US,D,20170607,000000,30.4525,30.705,30.0471,30.6624,5341453.771723874,0
+NEM.US,D,20170608,000000,30.462,30.4718,30.0829,30.2367,6554238.349848604,0
+NEM.US,D,20170609,000000,29.815,30.0742,29.5122,29.6156,5338555.249298954,0
+NEM.US,D,20170612,000000,29.3564,29.901,29.3226,29.6853,5047590.735018136,0
+NEM.US,D,20170613,000000,29.6156,30.0713,29.5654,29.7724,4552029.198294863,0
+NEM.US,D,20170614,000000,30.2813,30.3151,28.9239,29.1146,7730876.161871133,0
+NEM.US,D,20170615,000000,28.8834,29.1842,28.4238,28.5293,7875213.068495643,0
+NEM.US,D,20170616,000000,28.6232,28.7083,28.2438,28.3571,8315575.532835896,0
+NEM.US,D,20170619,000000,28.2951,28.5921,28.1113,28.3909,5055648.503314019,0
+NEM.US,D,20170620,000000,28.3474,28.4916,28.1075,28.3571,3791277.6687387307,0
+NEM.US,D,20170621,000000,28.3909,28.6879,28.2169,28.6232,3061766.918327424,0
+NEM.US,D,20170622,000000,28.8204,29.0729,28.6232,28.9239,4106585.016322521,0
+NEM.US,D,20170623,000000,29.2181,29.3051,29.0469,29.1939,4972638.501074729,0
+NEM.US,D,20170626,000000,28.9162,29.4309,28.8649,29.1571,3809348.984370135,0
+NEM.US,D,20170627,000000,29.3757,29.3757,28.4868,28.5534,6576973.764331873,0
+NEM.US,D,20170628,000000,28.6501,28.8649,28.2033,28.5293,4401796.010674979,0
+NEM.US,D,20170629,000000,28.3377,28.3377,27.8047,27.8298,6773435.49023967,0
+NEM.US,D,20170630,000000,27.8298,28.0891,27.7322,27.9682,5314131.786627615,0
+NEM.US,D,20170703,000000,27.44,27.6065,27.1305,27.5358,4661021.497662276,0
+NEM.US,D,20170705,000000,27.7418,28.4868,27.6334,28.2169,9300366.099729672,0
+NEM.US,D,20170706,000000,28.1162,28.2536,27.8124,27.8715,4462539.902703742,0
+NEM.US,D,20170707,000000,27.7593,27.9315,27.5097,27.6568,4792415.3232307965,0
+NEM.US,D,20170710,000000,27.5803,28.2033,27.3712,28.0891,5095373.972923437,0
+NEM.US,D,20170711,000000,28.0891,28.5032,27.7921,28.4509,4588915.066941171,0
+NEM.US,D,20170712,000000,28.7973,28.9085,28.5534,28.6406,4608384.992002114,0
+NEM.US,D,20170713,000000,28.6232,28.8834,28.4064,28.4423,4536831.596051917,0
+NEM.US,D,20170714,000000,28.8572,29.0469,28.7005,28.7528,5091990.640578104,0
+NEM.US,D,20170717,000000,28.9017,29.3497,28.8572,29.1232,4169367.3841792904,0
+NEM.US,D,20170718,000000,29.2539,29.3226,28.9162,29.1068,6515671.6689830115,0
+NEM.US,D,20170719,000000,29.0642,29.4097,29.0285,29.2539,5406638.481276359,0
+NEM.US,D,20170720,000000,29.2026,29.6292,29.1068,29.2877,6850388.986456444,0
+NEM.US,D,20170721,000000,29.486,29.754,29.3855,29.695,5171986.344889062,0
+NEM.US,D,20170724,000000,29.695,29.7627,29.2616,29.2703,5604652.839381849,0
+NEM.US,D,20170725,000000,29.8585,31.6336,29.7975,31.2902,10302663.576675463,0
+NEM.US,D,20170726,000000,31.0232,32.2063,30.9293,31.9142,8883798.602470879,0
+NEM.US,D,20170727,000000,32.1811,32.2479,31.3869,31.4634,8718492.891500045,0
+NEM.US,D,20170728,000000,31.6384,32.0593,31.3946,31.9994,5035743.386405277,0
+NEM.US,D,20170731,000000,32.008,32.2314,31.7836,32.0952,6137926.178923196,0
+NEM.US,D,20170801,000000,32.0361,32.1628,31.7556,31.9316,6101928.267039654,0
+NEM.US,D,20170802,000000,31.6984,32.069,31.504,31.8368,4463535.365291234,0
+NEM.US,D,20170803,000000,31.7642,32.008,31.5679,31.595,5106889.500673933,0
+NEM.US,D,20170804,000000,31.3356,31.5582,30.9971,31.2138,4714329.91472605,0
+NEM.US,D,20170807,000000,31.2138,31.4634,31.06,31.2303,3812321.9339042315,0
+NEM.US,D,20170808,000000,31.3356,31.4131,30.6527,30.8597,5494285.705911358,0
+NEM.US,D,20170809,000000,31.3173,31.3695,30.8423,31.1713,5227125.4621007815,0
+NEM.US,D,20170810,000000,31.5126,31.654,31.326,31.4634,5326103.180422673,0
+NEM.US,D,20170811,000000,31.504,31.7226,31.326,31.5408,5061434.177355272,0
+NEM.US,D,20170814,000000,31.3444,31.3444,30.9642,31.1006,5997323.032283854,0
+NEM.US,D,20170815,000000,30.6082,31.0319,30.4099,30.8858,4482442.952192786,0
+NEM.US,D,20170816,000000,30.8684,31.2816,30.7485,31.1983,5520471.643880352,0
+NEM.US,D,20170817,000000,31.2641,31.2641,30.9796,31.1287,5756819.06442481,0
+NEM.US,D,20170818,000000,31.4634,32.2063,30.8945,30.9381,8607040.362685006,0
+NEM.US,D,20170821,000000,31.0755,31.7642,31.0155,31.6124,5650598.14117042,0
+NEM.US,D,20170822,000000,31.5224,32.0593,31.4305,31.5126,3951770.426638939,0
+NEM.US,D,20170823,000000,31.5679,31.9451,31.5679,31.9316,3513564.2810498034,0
+NEM.US,D,20170824,000000,31.8967,32.0312,31.6384,31.7913,5585716.308604342,0
+NEM.US,D,20170825,000000,31.9451,32.2401,31.9316,31.9374,4829358.045919013,0
+NEM.US,D,20170828,000000,32.1811,33.5955,32.1532,33.0702,10432598.837642942,0
+NEM.US,D,20170829,000000,33.579,33.579,32.6117,32.8458,8198726.004884078,0
+NEM.US,D,20170830,000000,32.7955,32.9019,32.6368,32.8652,4622756.660073598,0
+NEM.US,D,20170831,000000,32.931,33.1815,32.8652,33.104,6959431.937606574,0
+NEM.US,D,20170901,000000,33.3198,33.52,33.0025,33.3818,4584514.56410148,0
+NEM.US,D,20170905,000000,33.6574,33.7706,33.165,33.4581,7641382.731440619,0
+NEM.US,D,20170906,000000,33.4301,33.6323,32.8032,33.1389,7327499.836032827,0
+NEM.US,D,20170907,000000,33.4233,34.2146,33.3295,34.1914,6826587.817115897,0
+NEM.US,D,20170908,000000,34.0889,34.1489,33.701,33.9418,6345122.981643249,0
+NEM.US,D,20170911,000000,33.5103,33.9148,32.8148,33.0025,6722596.606012105,0
+NEM.US,D,20170912,000000,32.931,33.1815,32.777,33.1127,3255059.289829242,0
+NEM.US,D,20170913,000000,33.0025,33.0973,32.6407,32.7674,4418581.39125056,0
+NEM.US,D,20170914,000000,32.5943,33.0789,32.3611,32.9212,8959331.781351147,0
+NEM.US,D,20170915,000000,32.9677,32.9937,32.481,32.7394,5706589.035299961,0
+NEM.US,D,20170918,000000,32.5517,32.8284,32.5333,32.6813,4716247.446501352,0
+NEM.US,D,20170919,000000,32.7074,33.0025,32.6552,32.9493,3939980.9657776854,0
+NEM.US,D,20170920,000000,33.104,33.4823,32.1357,32.5517,7164217.095242225,0
+NEM.US,D,20170921,000000,32.128,32.8022,32.067,32.3775,5086289.730744815,0
+NEM.US,D,20170922,000000,32.4724,32.8448,32.4724,32.7762,3306117.320545453,0
+NEM.US,D,20170925,000000,32.7394,33.4398,32.5787,33.4146,4691728.882523566,0
+NEM.US,D,20170926,000000,33.104,33.3653,32.7626,32.8448,5918068.497936697,0
+NEM.US,D,20170927,000000,32.188,32.4385,31.9016,32.188,7592453.109309569,0
+NEM.US,D,20170928,000000,32.1957,32.7152,32.1096,32.543,6909464.470784303,0
+NEM.US,D,20170929,000000,32.602,32.602,32.2305,32.4472,3205201.3962510917,0
+NEM.US,D,20171002,000000,32.2924,32.8545,32.2924,32.7674,4001714.11813475,0
+NEM.US,D,20171003,000000,32.897,33.104,32.7674,33.0702,3072702.534850957,0
+NEM.US,D,20171004,000000,33.1312,33.287,32.6639,32.9396,3450653.73317134,0
+NEM.US,D,20171005,000000,32.9773,33.1312,32.7858,32.8274,2821834.592016457,0
+NEM.US,D,20171006,000000,32.7945,33.017,32.334,32.9212,5973010.176566534,0
+NEM.US,D,20171009,000000,33.104,33.2531,33.0208,33.1127,1987595.5953770508,0
+NEM.US,D,20171010,000000,33.3198,33.3653,32.7316,32.7858,3162057.448161295,0
+NEM.US,D,20171011,000000,32.9493,33.1563,32.4259,32.9396,3900975.9919350026,0
+NEM.US,D,20171012,000000,32.958,33.3295,32.8545,33.2065,3204370.293530134,0
+NEM.US,D,20171013,000000,33.459,33.6023,33.1466,33.3827,2576706.8399897846,0
+NEM.US,D,20171016,000000,33.521,33.521,32.7394,32.8642,4541630.077184565,0
+NEM.US,D,20171017,000000,32.5884,33.2715,32.481,33.1717,4535583.908260532,0
+NEM.US,D,20171018,000000,32.9677,33.1815,32.749,32.749,3838397.264919003,0
+NEM.US,D,20171019,000000,32.9396,33.0973,32.6456,32.7316,3562005.9921306395,0
+NEM.US,D,20171020,000000,32.7587,32.8448,32.481,32.691,4016172.61783359,0
+NEM.US,D,20171023,000000,32.4289,32.5943,32.156,32.3272,4880441.91938138,0
+NEM.US,D,20171024,000000,32.2837,32.4985,32.0932,32.1184,4656272.634602549,0
+NEM.US,D,20171025,000000,32.0757,32.1609,31.3048,31.7884,10307290.46197279,0
+NEM.US,D,20171026,000000,32.0157,32.1705,30.3363,30.9758,9892210.473190991,0
+NEM.US,D,20171027,000000,30.9168,31.445,30.8558,30.9681,5320500.473025326,0
+NEM.US,D,20171030,000000,30.9681,31.4788,30.8103,31.3406,5484505.777002359,0
+NEM.US,D,20171031,000000,31.3048,31.3996,31.0368,31.2786,4756348.152787267,0
+NEM.US,D,20171101,000000,31.4536,31.5378,30.7852,30.8733,4626040.756273192,0
+NEM.US,D,20171102,000000,30.9846,31.5736,30.9381,31.5562,6323059.478563796,0
+NEM.US,D,20171103,000000,31.4614,31.5601,30.9333,31.1751,3965236.564879983,0
+NEM.US,D,20171106,000000,31.2534,31.8339,31.2438,31.4614,5025041.388308266,0
+NEM.US,D,20171107,000000,31.4701,31.6143,31.1364,31.1751,5017173.8226252785,0
+NEM.US,D,20171108,000000,31.3501,31.5649,31.2603,31.4092,3654949.9460469806,0
+NEM.US,D,20171109,000000,31.3319,31.5011,30.9168,31.0368,4868708.278852239,0
+NEM.US,D,20171110,000000,31.0019,31.2109,30.704,30.7262,5390790.675536565,0
+NEM.US,D,20171113,000000,30.7852,31.1539,30.7078,30.8898,5119431.502307371,0
+NEM.US,D,20171114,000000,30.763,31.4402,30.7001,31.3831,4749416.094520166,0
+NEM.US,D,20171115,000000,31.5476,31.5562,31.09,31.2109,5232550.371403616,0
+NEM.US,D,20171116,000000,31.2021,31.3144,31.0115,31.2186,3166154.040304477,0
+NEM.US,D,20171117,000000,31.3221,31.4188,31.3221,31.3221,3628944.9073019936,0
+NEM.US,D,20171120,000000,31.2689,31.5649,31.1944,31.4266,3436262.4246128914,0
+NEM.US,D,20171121,000000,31.5649,31.7807,31.3996,31.4614,4457205.959867859,0
+NEM.US,D,20171122,000000,31.6094,31.9364,31.5476,31.7526,4790905.073137137,0
+NEM.US,D,20171124,000000,31.771,32.0574,31.7071,31.7294,1971715.7446317053,0
+NEM.US,D,20171127,000000,31.9799,32.1009,31.7207,32.0932,5501580.596336473,0
+NEM.US,D,20171128,000000,32.1184,32.5159,32.0835,32.128,5461220.428877879,0
+NEM.US,D,20171129,000000,31.7459,31.9287,31.4188,31.6588,4893251.651866486,0
+NEM.US,D,20171130,000000,31.445,32.1793,31.445,31.9984,10834263.339966819,0
+NEM.US,D,20171201,000000,32.067,32.5237,31.8155,32.1705,5866524.623590071,0
+NEM.US,D,20171204,000000,32.2141,32.2141,31.712,31.8687,4366723.269109042,0
+NEM.US,D,20171205,000000,31.6588,31.8291,31.2021,31.3144,6917614.2392568365,0
+NEM.US,D,20171206,000000,31.3579,31.4866,30.9516,30.9933,6701986.498984403,0
+NEM.US,D,20171207,000000,30.794,31.3154,30.7252,31.1345,4670142.95339564,0
+NEM.US,D,20171208,000000,31.0561,31.3763,30.4825,30.6827,6131292.862803413,0
+NEM.US,D,20171211,000000,30.4912,30.9846,29.9194,30.049,9010366.036740694,0
+NEM.US,D,20171212,000000,30.0055,30.0587,29.6398,29.9804,7454785.698649684,0
+NEM.US,D,20171213,000000,30.0307,31.2196,29.9619,30.9846,8034356.835039031,0
+NEM.US,D,20171214,000000,30.9846,31.2699,30.6652,31.1151,5096204.041934597,0
+NEM.US,D,20171215,000000,31.384,31.4546,31.0628,31.09,13386067.075913532,0
+NEM.US,D,20171218,000000,31.2448,32.0361,31.2448,31.7633,5227621.642829679,0
+NEM.US,D,20171219,000000,31.6801,31.8784,31.3511,31.5021,3636325.5956447693,0
+NEM.US,D,20171220,000000,31.6192,31.8261,31.2971,31.7313,3246587.003882829,0
+NEM.US,D,20171221,000000,31.7042,32.008,31.6801,31.8358,4187005.575382694,0
+NEM.US,D,20171222,000000,31.9451,32.0593,31.8174,31.9994,2558791.614546129,0
+NEM.US,D,20171226,000000,32.069,32.9715,31.9994,32.5642,5016425.416692488,0
+NEM.US,D,20171227,000000,32.6059,32.7975,32.4569,32.5914,4663503.435016665,0
+NEM.US,D,20171228,000000,32.7703,32.7703,32.3553,32.5101,2590054.1015979215,0
+NEM.US,D,20171229,000000,32.6755,32.7335,32.3902,32.5187,3145064.291905449,0
+NEM.US,D,20180102,000000,32.8216,33.1911,32.78,33.0741,6144792.079759704,0
+NEM.US,D,20180103,000000,33.1176,33.1602,32.4936,32.7975,5934478.641835984,0
+NEM.US,D,20180104,000000,32.718,33.1602,32.3902,33.1602,4471442.21194856,0
+NEM.US,D,20180105,000000,33.0935,33.3082,32.9532,33.283,3319357.076328862,0
+NEM.US,D,20180108,000000,33.2395,33.3875,32.9009,33.2482,5445552.488652191,0
+NEM.US,D,20180109,000000,33.0653,33.2115,32.8922,33.0295,4492713.893281493,0
+NEM.US,D,20180110,000000,33.344,33.3691,33.0054,33.2298,4086755.360232957,0
+NEM.US,D,20180111,000000,33.2917,33.7096,33.283,33.6642,4722452.8067425275,0
+NEM.US,D,20180112,000000,33.8374,34.531,33.6816,34.4874,5847087.777244273,0
+NEM.US,D,20180116,000000,34.4874,34.8541,33.9138,34.6684,7981536.329025368,0
+NEM.US,D,20180117,000000,34.3984,34.8841,34.1566,34.1904,5990727.963428609,0
+NEM.US,D,20180118,000000,34.2186,34.6684,33.9505,34.0095,5373047.0459282305,0
+NEM.US,D,20180119,000000,34.3588,34.3588,34.0008,34.2089,4569446.175590025,0
+NEM.US,D,20180122,000000,34.2785,34.3984,34.0095,34.3724,3044647.649469581,0
+NEM.US,D,20180123,000000,34.2621,35.0504,33.8886,34.947,3676317.762396159,0
+NEM.US,D,20180124,000000,35.6832,36.4378,35.6832,36.0305,9223442.581098549,0
+NEM.US,D,20180125,000000,36.1862,36.3419,35.2507,35.3358,6536045.056454697,0
+NEM.US,D,20180126,000000,35.4045,35.7962,35.3872,35.5797,3532277.5304991696,0
+NEM.US,D,20180129,000000,35.3445,35.4664,34.7022,34.7379,5471463.45980063,0
+NEM.US,D,20180130,000000,34.7728,35.1452,34.3665,34.7564,4806689.822576035,0
+NEM.US,D,20180131,000000,35.1085,35.1985,35.1085,35.1085,6803505.076122389,0
+NEM.US,D,20180201,000000,34.8656,35.5545,34.8174,34.9827,5005386.429183722,0
+NEM.US,D,20180202,000000,34.5659,34.5686,33.7135,33.7764,6660285.609847774,0
+NEM.US,D,20180205,000000,33.9505,34.2186,32.7278,32.7617,9718546.184357464,0
+NEM.US,D,20180206,000000,32.4259,32.7896,32.0854,32.6145,10360875.913277626,0
+NEM.US,D,20180207,000000,32.6059,32.8138,31.9645,32.0952,10054338.560076958,0
+NEM.US,D,20180208,000000,32.2314,32.2672,31.6801,31.7313,15436127.690223068,0
+NEM.US,D,20180209,000000,31.9645,31.9645,31.1848,31.8629,12682027.969963979,0
+NEM.US,D,20180212,000000,31.9819,32.2314,31.5659,31.9916,7218822.818170204,0
+NEM.US,D,20180213,000000,32.008,32.2672,31.8446,32.0854,6107236.367129378,0
+NEM.US,D,20180214,000000,32.008,34.0724,31.9374,33.8006,9434251.16604127,0
+NEM.US,D,20180215,000000,33.9756,34.1749,33.3479,34.1566,6184260.1556160385,0
+NEM.US,D,20180216,000000,33.9234,34.1391,33.5268,33.8954,6226218.438505751,0
+NEM.US,D,20180220,000000,33.5762,33.876,33.0973,33.2753,6579528.061375946,0
+NEM.US,D,20180221,000000,33.4358,33.9138,33.0122,33.0741,6586577.962566055,0
+NEM.US,D,20180222,000000,32.9096,33.5675,32.574,32.6145,5656855.186904111,0
+NEM.US,D,20180223,000000,32.7617,33.5849,32.6678,33.5346,5552894.987095868,0
+NEM.US,D,20180226,000000,33.819,34.1179,33.4988,34.0811,5470056.580692103,0
+NEM.US,D,20180227,000000,33.8886,34.0724,33.0741,33.3159,6173646.022856487,0
+NEM.US,D,20180228,000000,33.3517,33.8421,33.0789,33.109,7229874.21019715,0
+NEM.US,D,20180301,000000,32.9715,33.1689,32.186,33.0295,7502635.093985477,0
+NEM.US,D,20180302,000000,33.1766,33.4455,32.8747,32.8747,6002938.144199481,0
+NEM.US,D,20180305,000000,32.753,33.2578,32.484,33.1766,5074900.315596316,0
+NEM.US,D,20180306,000000,33.4823,33.9409,33.3033,33.6738,7397389.992831311,0
+NEM.US,D,20180307,000000,33.5675,33.8199,32.7152,32.7945,6590007.8118547145,0
+NEM.US,D,20180308,000000,32.811,32.9589,32.4617,32.7587,4770414.87645214,0
+NEM.US,D,20180309,000000,32.749,32.9222,32.395,32.8022,6524564.674839245,0
+NEM.US,D,20180312,000000,32.453,33.0818,32.4279,33.0363,4244047.752431637,0
+NEM.US,D,20180313,000000,33.1243,33.463,33.0625,33.2463,4478178.899053576,0
+NEM.US,D,20180314,000000,33.3237,33.5259,33.1157,33.2192,4000676.273443427,0
+NEM.US,D,20180315,000000,32.9068,33.1243,32.4211,32.453,4778799.297061195,0
+NEM.US,D,20180316,000000,32.5314,32.7316,32.1492,32.5227,11961596.293182509,0
+NEM.US,D,20180319,000000,32.5227,32.7074,32.2809,32.5943,6008553.256115109,0
+NEM.US,D,20180320,000000,32.5692,32.6552,32.3504,32.4452,4042660.3990793973,0
+NEM.US,D,20180321,000000,32.6262,33.5163,32.4704,33.2463,5978601.5131556,0
+NEM.US,D,20180322,000000,33.281,33.4446,32.6987,32.7152,5544731.780395258,0
+NEM.US,D,20180323,000000,33.281,34.0695,33.1941,33.7135,7909147.695514618,0
+NEM.US,D,20180326,000000,34.056,34.8174,34.056,34.6964,8717914.01398298,0
+NEM.US,D,20180327,000000,34.3259,34.4807,33.8384,33.9515,6752461.517344156,0
+NEM.US,D,20180328,000000,33.7764,33.8384,33.2463,33.3943,6175094.250358946,0
+NEM.US,D,20180329,000000,33.2898,34.0744,33.2898,33.9843,5346817.692145508,0
+NEM.US,D,20180402,000000,34.2639,34.4632,34.0821,34.1586,4746057.571211292,0
+NEM.US,D,20180403,000000,34.056,34.056,33.5762,33.7764,4010769.4164376203,0
+NEM.US,D,20180404,000000,34.0976,34.1672,33.7861,33.9148,4831623.937914352,0
+NEM.US,D,20180405,000000,33.7416,34.2562,33.611,34.1586,5535681.65064168,0
+NEM.US,D,20180406,000000,34.2736,34.4546,33.9689,34.1769,4721496.625129472,0
+NEM.US,D,20180409,000000,34.2282,34.2282,33.2018,33.5588,6878206.118571803,0
+NEM.US,D,20180410,000000,33.7416,34.5435,33.7048,34.3356,5512105.830048768,0
+NEM.US,D,20180411,000000,34.796,35.7885,34.6625,35.3513,10507600.689659571,0
+NEM.US,D,20180412,000000,35.063,35.4335,34.6441,35.1414,6578306.216331021,0
+NEM.US,D,20180413,000000,35.5622,36.518,35.5622,36.1862,6412563.2460927935,0
+NEM.US,D,20180416,000000,36.3158,36.4057,35.774,36.0305,4456498.902329102,0
+NEM.US,D,20180417,000000,36.074,36.3458,35.8631,35.9937,4777018.214986271,0
+NEM.US,D,20180418,000000,36.3158,36.4464,35.6483,35.7422,8411668.166961148,0
+NEM.US,D,20180419,000000,35.9501,36.4996,35.8727,36.4821,6282326.141848604,0
+NEM.US,D,20180420,000000,36.2916,36.3681,35.8214,35.9695,4345367.857278043,0
+NEM.US,D,20180423,000000,35.5438,35.8465,35.2729,35.715,3889948.375234517,0
+NEM.US,D,20180424,000000,35.8631,36.0914,35.5438,35.7063,4658692.549365939,0
+NEM.US,D,20180425,000000,35.2729,35.715,35.0969,35.2477,6021987.349350805,0
+NEM.US,D,20180426,000000,35.2729,35.8388,34.9247,35.4635,3310881.689252955,0
+NEM.US,D,20180427,000000,35.4471,35.5864,35.0902,35.3677,3971227.9471817026,0
+NEM.US,D,20180430,000000,35.063,35.0969,34.1498,34.1769,6783663.015514647,0
+NEM.US,D,20180501,000000,33.9418,34.1672,33.639,34.115,4819677.353155653,0
+NEM.US,D,20180502,000000,34.2911,34.4546,33.7928,34.0898,6968849.03435766,0
+NEM.US,D,20180503,000000,34.3752,34.6712,34.1721,34.6276,5673919.669139742,0
+NEM.US,D,20180504,000000,34.3839,34.5774,34.3065,34.4904,4307385.222478808,0
+NEM.US,D,20180507,000000,34.4904,35.005,34.4729,34.6799,3637653.912804524,0
+NEM.US,D,20180508,000000,34.4807,34.7777,34.1073,34.7777,4290585.369965452,0
+NEM.US,D,20180509,000000,34.7341,35.0466,34.6122,34.7612,3559409.312982635,0
+NEM.US,D,20180510,000000,34.9063,35.2642,34.8977,35.1588,3555930.8793308544,0
+NEM.US,D,20180511,000000,35.1588,35.3513,34.9063,35.1327,3466977.045443068,0
+NEM.US,D,20180514,000000,35.2555,35.5254,34.9295,35.1327,4392398.554411163,0
+NEM.US,D,20180515,000000,34.5155,34.5696,33.8964,34.3694,5413974.720095508,0
+NEM.US,D,20180516,000000,34.3529,34.5649,34.2813,34.5252,3641375.2682714113,0
+NEM.US,D,20180517,000000,34.5435,34.5435,34.0898,34.2378,3553482.0206917115,0
+NEM.US,D,20180518,000000,34.1073,34.1769,33.9243,34.0647,4165847.6021333756,0
+NEM.US,D,20180521,000000,34.0821,34.2813,33.7184,34.2475,3170797.464959375,0
+NEM.US,D,20180522,000000,34.2108,34.3529,33.7222,33.7416,3800547.9786907528,0
+NEM.US,D,20180523,000000,33.7222,34.4729,33.7222,34.4371,4715232.343426893,0
+NEM.US,D,20180524,000000,34.4632,34.8212,34.4274,34.769,4122417.3164145416,0
+NEM.US,D,20180525,000000,34.6441,34.7515,34.1498,34.3065,4355421.719298002,0
+NEM.US,D,20180529,000000,33.9331,34.4904,33.8113,33.8644,6023484.1612163875,0
+NEM.US,D,20180530,000000,33.9418,34.2205,33.7222,34.0898,3011104.7984844735,0
+NEM.US,D,20180531,000000,34.2108,34.2282,33.6903,33.8644,8028803.745714503,0
+NEM.US,D,20180601,000000,33.8286,33.9651,33.4349,33.611,4759391.39459135,0
+NEM.US,D,20180604,000000,33.7416,33.7764,33.1843,33.2743,3870902.2712127883,0
+NEM.US,D,20180605,000000,33.3333,33.7899,33.281,33.5336,3453160.4795622905,0
+NEM.US,D,20180606,000000,33.5945,33.7774,33.346,33.7523,7177188.086464169,0
+NEM.US,D,20180607,000000,33.8732,33.9786,33.5501,33.6816,4172019.883659305,0
+NEM.US,D,20180608,000000,33.6913,33.6913,33.3585,33.5065,4189039.9163712063,0
+NEM.US,D,20180611,000000,33.463,33.7735,33.3323,33.6748,3375610.5327608795,0
+NEM.US,D,20180612,000000,33.9525,34.1605,33.6748,33.8653,4842767.330118149,0
+NEM.US,D,20180613,000000,34.0124,34.0908,33.5501,33.7871,4655836.409044952,0
+NEM.US,D,20180614,000000,34.0406,34.2136,33.8828,34.1875,4310065.632124979,0
+NEM.US,D,20180615,000000,33.8732,33.8732,33.1931,33.5259,13444313.524941042,0
+NEM.US,D,20180618,000000,33.4097,33.6651,33.342,33.5501,4043988.7162390505,0
+NEM.US,D,20180619,000000,33.3323,33.6816,33.227,33.4823,4560898.4288243335,0
+NEM.US,D,20180620,000000,33.6023,33.7058,33.0605,33.1321,4342687.447632076,0
+NEM.US,D,20180621,000000,33.0895,33.1737,32.1802,32.3205,5832094.849551996,0
+NEM.US,D,20180622,000000,32.5024,32.8342,32.4415,32.7046,6736865.936808052,0
+NEM.US,D,20180625,000000,32.4415,32.6513,32.0825,32.2944,4610213.624730261,0
+NEM.US,D,20180626,000000,31.9974,32.6232,31.9529,32.4502,4319589.200990793,0
+NEM.US,D,20180627,000000,32.3117,32.7297,32.2576,32.2857,3173410.6834649523,0
+NEM.US,D,20180628,000000,32.5274,32.5274,32.1967,32.3021,4624299.988882402,0
+NEM.US,D,20180629,000000,32.3553,33.2966,32.2576,32.9193,5668442.040634393,0
+NEM.US,D,20180702,000000,32.7133,33.0208,32.5024,32.7829,3222247.2717093523,0
+NEM.US,D,20180703,000000,33.1475,33.699,32.7915,32.8622,4450779.3857184425,0
+NEM.US,D,20180705,000000,33.0895,33.7029,33.0248,33.5501,4181155.811330645,0
+NEM.US,D,20180706,000000,33.342,33.3933,32.9483,33.0248,4641836.876520371,0
+NEM.US,D,20180709,000000,33.401,33.5259,32.7645,32.9937,4772523.644550234,0
+NEM.US,D,20180710,000000,32.661,33.1398,32.5517,33.0983,4859835.947193174,0
+NEM.US,D,20180711,000000,32.7993,32.8622,32.2663,32.364,5315124.148085412,0
+NEM.US,D,20180712,000000,32.5372,32.7365,32.3805,32.4163,3059931.04963039,0
+NEM.US,D,20180713,000000,32.2247,32.364,32.0922,32.1619,2392883.250731569,0
+NEM.US,D,20180716,000000,32.1009,32.1619,31.7506,31.8659,3575441.1190761337,0
+NEM.US,D,20180717,000000,31.6549,32.4259,31.6133,32.2479,5340649.5454589715,0
+NEM.US,D,20180718,000000,31.951,32.6078,31.8997,32.4579,4683158.394141313,0
+NEM.US,D,20180719,000000,31.9974,32.7365,31.951,32.3117,5030226.47692559,0
+NEM.US,D,20180720,000000,32.4946,32.6232,32.1754,32.3205,4096174.52440374,0
+NEM.US,D,20180723,000000,32.2576,32.6232,31.8832,31.9267,5540485.300323518,0
+NEM.US,D,20180724,000000,32.2053,32.5652,32.0399,32.4163,5979482.233949376,0
+NEM.US,D,20180725,000000,32.6078,32.7297,32.2576,32.7133,5461902.677380177,0
+NEM.US,D,20180726,000000,32.4579,33.7232,32.128,33.0083,7676930.979538486,0
+NEM.US,D,20180727,000000,33.0895,33.105,32.0922,32.2053,5340874.894206707,0
+NEM.US,D,20180730,000000,32.1106,32.2944,31.9267,32.0661,4421891.330196515,0
+NEM.US,D,20180731,000000,32.0747,32.185,31.7429,32.0235,5672945.9144592155,0
+NEM.US,D,20180801,000000,31.8659,32.0825,31.622,31.8126,4353341.895075862,0
+NEM.US,D,20180802,000000,31.5776,31.8261,31.4479,31.6316,5207178.996798007,0
+NEM.US,D,20180803,000000,31.7952,32.1454,31.6046,31.831,5851356.998932776,0
+NEM.US,D,20180806,000000,31.6829,32.0825,31.5331,31.6133,5726287.410238337,0
+NEM.US,D,20180807,000000,31.8659,31.9606,31.4073,31.4895,5807335.431178596,0
+NEM.US,D,20180808,000000,31.6046,31.7768,31.4295,31.5689,5047591.768728035,0
+NEM.US,D,20180809,000000,31.6133,31.7826,31.149,31.1751,6185961.642032289,0
+NEM.US,D,20180810,000000,31.0455,31.3936,30.8965,31.0793,4052206.709561975,0
+NEM.US,D,20180813,000000,30.88,31.1848,30.1023,30.2493,6204751.3860107325,0
+NEM.US,D,20180814,000000,30.3673,30.3915,29.5692,29.6302,5819950.826211616,0
+NEM.US,D,20180815,000000,29.219,29.3786,27.5716,27.7621,12662538.404415261,0
+NEM.US,D,20180816,000000,27.9082,28.2526,27.5445,27.588,11671782.297966324,0
+NEM.US,D,20180817,000000,27.709,28.2526,27.4554,27.9905,10762485.628978176,0
+NEM.US,D,20180820,000000,28.1801,28.3377,27.6441,27.8425,7089920.233344859,0
+NEM.US,D,20180821,000000,27.9266,27.9633,27.5977,27.8928,5206913.3333660355,0
+NEM.US,D,20180822,000000,28.1298,28.3474,28.0243,28.2159,5683479.417850297,0
+NEM.US,D,20180823,000000,27.944,27.9905,27.4633,27.6393,8563553.222924363,0
+NEM.US,D,20180824,000000,27.9082,28.387,27.7815,27.9633,6189855.6270445995,0
+NEM.US,D,20180827,000000,28.0243,28.3658,27.9633,28.154,5245820.104772879,0
+NEM.US,D,20180828,000000,28.3116,28.3658,27.6655,27.7999,5395547.808275078,0
+NEM.US,D,20180829,000000,27.7534,27.8492,27.6141,27.709,5580404.073675325,0
+NEM.US,D,20180830,000000,27.526,27.5445,26.8809,27.1073,7056865.293409762,0
+NEM.US,D,20180831,000000,26.8459,27.439,26.8286,27.0898,6032287.234315366,0
+NEM.US,D,20180904,000000,26.7057,26.7512,26.2114,26.2695,8288203.929666818,0
+NEM.US,D,20180905,000000,26.5916,26.5994,26.1901,26.3062,6961442.503268627,0
+NEM.US,D,20180906,000000,26.4446,26.6129,26.2076,26.3991,6075485.969027373,0
+NEM.US,D,20180907,000000,26.2424,26.4764,26.0614,26.3062,5123640.768824371,0
+NEM.US,D,20180910,000000,26.1727,26.3062,25.8874,25.9619,4751913.537522431,0
+NEM.US,D,20180911,000000,25.7635,26.0441,25.4588,25.8699,5716925.100109464,0
+NEM.US,D,20180912,000000,25.7538,26.701,25.7171,26.4552,7548408.799938626,0
+NEM.US,D,20180913,000000,26.8074,27.1053,26.0963,26.5084,6013124.321080425,0
+NEM.US,D,20180914,000000,26.4194,26.9999,26.4194,26.6467,6406828.2238342585,0
+NEM.US,D,20180917,000000,26.7802,27.0085,26.579,26.876,5376782.873333096,0
+NEM.US,D,20180918,000000,27.0269,27.2707,26.8074,27.0607,4551167.084278355,0
+NEM.US,D,20180919,000000,27.3772,27.8502,27.2078,27.647,6557978.312092862,0
+NEM.US,D,20180920,000000,27.9363,28.0165,27.4052,27.6296,6259712.705127838,0
+NEM.US,D,20180921,000000,27.3772,27.8627,27.2707,27.6828,13219175.654029962,0
+NEM.US,D,20180924,000000,27.7999,28.1471,27.2445,27.2707,9569227.8299565,0
+NEM.US,D,20180925,000000,27.4052,27.8348,27.2078,27.4139,6974592.326294982,0
+NEM.US,D,20180926,000000,27.289,27.289,26.165,26.1999,9887257.969290392,0
+NEM.US,D,20180927,000000,25.9541,26.5877,25.6997,26.2994,8230883.684667624,0
+NEM.US,D,20180928,000000,26.5181,26.8074,26.3923,26.4909,5363176.150552178,0
+NEM.US,D,20181001,000000,26.4909,26.7464,26.3362,26.6206,3918650.3629831467,0
+NEM.US,D,20181002,000000,26.8586,27.472,26.7696,27.3413,8466617.081559973,0
+NEM.US,D,20181003,000000,27.4623,27.709,26.7289,26.7377,6190789.06704079,0
+NEM.US,D,20181004,000000,26.7986,26.9186,26.4097,26.638,4936858.701969934,0
+NEM.US,D,20181005,000000,26.7551,26.9737,26.7097,26.8237,5891680.9865465285,0
+NEM.US,D,20181008,000000,26.3266,26.8034,26.1059,26.7715,5839534.459356276,0
+NEM.US,D,20181009,000000,26.7097,26.7889,26.2626,26.4097,4615734.66904934,0
+NEM.US,D,20181010,000000,26.8141,27.0511,26.3362,26.8074,7690897.433347923,0
+NEM.US,D,20181011,000000,27.3413,28.8592,27.1053,28.7005,14148669.979814675,0
+NEM.US,D,20181012,000000,28.4103,28.5428,27.5164,28.1056,10301623.664564343,0
+NEM.US,D,20181015,000000,28.5603,29.1649,28.4993,28.6501,7841158.531133762,0
+NEM.US,D,20181016,000000,28.8069,28.8959,28.0446,28.3242,5395280.077423512,0
+NEM.US,D,20181017,000000,28.2555,28.7005,27.1924,28.1646,6077382.826605709,0
+NEM.US,D,20181018,000000,28.0359,28.8224,27.8425,28.3958,7036384.40011355,0
+NEM.US,D,20181019,000000,28.4751,28.684,28.123,28.2361,6763052.908486945,0
+NEM.US,D,20181022,000000,28.1471,28.3774,27.5706,28.0446,7106706.647630339,0
+NEM.US,D,20181023,000000,28.7005,28.7634,27.8666,28.4277,10502516.904608391,0
+NEM.US,D,20181024,000000,28.2981,28.5254,27.7176,27.8589,7741980.2731004935,0
+NEM.US,D,20181025,000000,27.3772,27.8348,25.4916,25.9628,15570129.565748176,0
+NEM.US,D,20181026,000000,26.1834,27.1837,26.0664,26.3169,10592330.785092281,0
+NEM.US,D,20181029,000000,26.4097,27.5435,26.0537,26.9834,7314791.407113259,0
+NEM.US,D,20181030,000000,26.9109,27.4381,26.7289,27.1924,7446969.818459311,0
+NEM.US,D,20181031,000000,26.9109,27.1315,26.3662,27.1227,9895988.682699686,0
+NEM.US,D,20181101,000000,27.6393,28.2275,27.4197,28.123,6150606.697676709,0
+NEM.US,D,20181102,000000,28.0001,28.4993,27.826,28.4373,5997416.066170502,0
+NEM.US,D,20181105,000000,28.4751,28.6579,27.9643,28.4103,4912862.161467404,0
+NEM.US,D,20181106,000000,28.508,28.5254,28.1056,28.3406,4339864.3860264355,0
+NEM.US,D,20181107,000000,28.5176,28.7634,28.1733,28.508,5782459.203591987,0
+NEM.US,D,20181108,000000,28.4373,28.6579,28.183,28.4373,4334520.10609197,0
+NEM.US,D,20181109,000000,28.0446,28.3048,27.6344,28.0881,4654958.789380771,0
+NEM.US,D,20181112,000000,28.0263,28.0359,27.5522,27.6568,5869460.359569528,0
+NEM.US,D,20181113,000000,27.6751,27.8425,27.1315,27.5522,6172467.593625291,0
+NEM.US,D,20181114,000000,27.647,28.7266,27.4902,28.4201,7466301.22640018,0
+NEM.US,D,20181115,000000,28.5176,28.8959,28.3406,28.8224,6526637.263092296,0
+NEM.US,D,20181116,000000,29.2451,29.5122,29.0701,29.2267,6863473.685762104,0
+NEM.US,D,20181119,000000,29.2016,29.5605,28.627,28.7634,6595675.642972858,0
+NEM.US,D,20181120,000000,29.0787,29.0787,28.3909,28.8592,5275016.20583071,0
+NEM.US,D,20181121,000000,28.9114,29.5605,28.9114,29.4647,5316313.948124888,0
+NEM.US,D,20181123,000000,29.2451,29.2451,28.3774,28.4751,2962109.0189228305,0
+NEM.US,D,20181126,000000,28.5776,29.0564,28.3406,28.4818,4885176.310503232,0
+NEM.US,D,20181127,000000,28.446,28.5951,27.7573,28.0359,5799055.415264774,0
+NEM.US,D,20181128,000000,28.0795,28.7005,27.7176,28.6744,5398238.555019733,0
+NEM.US,D,20181129,000000,28.8679,28.9036,28.3687,28.3687,4188031.0155557366,0
+NEM.US,D,20181130,000000,28.2361,28.4035,27.8589,28.3687,8755130.669781953,0
+NEM.US,D,20181203,000000,28.7721,29.2317,28.5825,29.1397,5069458.866935707,0
+NEM.US,D,20181204,000000,29.3332,29.934,29.2267,29.6398,7263036.655956772,0
+NEM.US,D,20181206,000000,29.5605,29.7812,28.5554,28.7681,10406042.831546843,0
+NEM.US,D,20181207,000000,29.0139,29.7007,28.684,29.4107,7899384.305963192,0
+NEM.US,D,20181210,000000,29.427,30.3799,29.3574,29.5334,9094595.816605214,0
+NEM.US,D,20181211,000000,29.7462,29.8952,29.2471,29.367,6042172.601629395,0
+NEM.US,D,20181212,000000,29.5064,30.1583,29.4637,30.0172,5302486.0114357285,0
+NEM.US,D,20181213,000000,30.0722,30.1583,29.6572,29.9843,6083925.17625854,0
+NEM.US,D,20181214,000000,29.5692,29.7182,29.2519,29.3419,5774521.345639011,0
+NEM.US,D,20181217,000000,29.5412,29.8875,29.427,29.605,7875667.900830509,0
+NEM.US,D,20181218,000000,29.4637,30.4766,29.4637,30.0897,8394538.561004823,0
+NEM.US,D,20181219,000000,30.1507,30.5375,28.1858,28.2661,11412508.226616004,0
+NEM.US,D,20181220,000000,29.0671,30.2823,29.0052,30.0258,12141004.907662045,0
+NEM.US,D,20181221,000000,30.1429,30.5375,29.4637,29.5334,18528848.01635648,0
+NEM.US,D,20181224,000000,29.93,30.556,29.8691,30.4583,4844028.456137512,0
+NEM.US,D,20181226,000000,30.7127,30.8646,30.0258,30.4147,6431927.732748908,0
+NEM.US,D,20181227,000000,30.528,30.8191,30.2435,30.8191,6286622.239993163,0
+NEM.US,D,20181228,000000,30.6798,30.8994,30.1942,30.3645,6152726.836583084,0
+NEM.US,D,20181231,000000,30.3645,30.5733,30.054,30.5183,4710504.154564131,0
+NEM.US,D,20190102,000000,30.345,30.6363,29.8952,30.3722,4648861.968674121,0
+NEM.US,D,20190103,000000,30.5995,30.7127,29.993,30.2823,6543029.833924112,0
+NEM.US,D,20190104,000000,29.8691,30.3799,29.3139,30.2823,9789691.264916321,0
+NEM.US,D,20190107,000000,30.5375,30.7678,29.7675,29.9214,5527345.814395747,0
+NEM.US,D,20190108,000000,29.6225,30.0172,29.4107,30.0084,7330918.314513104,0
+NEM.US,D,20190109,000000,29.9659,30.4245,29.9214,30.2745,5971420.330814302,0
+NEM.US,D,20190110,000000,30.2106,30.7678,30.1157,30.6701,5686216.681538275,0
+NEM.US,D,20190111,000000,30.7494,30.9865,30.5995,30.7224,4338764.518743912,0
+NEM.US,D,20190114,000000,28.9346,29.4996,27.8783,27.9923,32371700.105027225,0
+NEM.US,D,20190115,000000,27.9846,28.1579,27.0162,27.322,17613256.05437051,0
+NEM.US,D,20190116,000000,27.3762,28.1463,27.3065,27.8008,9911380.622394921,0
+NEM.US,D,20190117,000000,27.7921,27.8686,27.4902,27.8521,6115251.753321229,0
+NEM.US,D,20190118,000000,27.7447,28.3088,27.5851,27.9846,9106985.862890396,0
+NEM.US,D,20190122,000000,27.975,28.3494,27.7022,28.2759,9296664.384749955,0
+NEM.US,D,20190123,000000,28.1085,28.6086,27.945,28.3638,9700614.419556133,0
+NEM.US,D,20190124,000000,28.1858,28.3977,28.0456,28.3445,7587735.257545391,0
+NEM.US,D,20190125,000000,28.7681,29.2442,28.6889,29.2075,11681294.496023554,0
+NEM.US,D,20190128,000000,29.367,29.5064,28.7769,28.9878,12472295.476977427,0
+NEM.US,D,20190129,000000,29.3419,29.5877,28.8824,29.5412,9522963.111823747,0
+NEM.US,D,20190130,000000,29.578,30.1157,29.1204,29.693,7834456.990163789,0
+NEM.US,D,20190131,000000,29.8324,30.168,29.5334,30.0442,9583748.352246642,0
+NEM.US,D,20190201,000000,30.0635,30.0897,29.3864,29.8062,7048891.2556120455,0
+NEM.US,D,20190204,000000,29.4454,30.1284,29.3419,30.0897,6111256.464743484,0
+NEM.US,D,20190205,000000,30.0355,30.0819,29.6795,30.054,5346480.702733751,0
+NEM.US,D,20190206,000000,29.7908,30.2203,29.7908,29.93,5522909.131711214,0
+NEM.US,D,20190207,000000,29.8324,30.2028,29.5731,29.7095,4653937.484047021,0
+NEM.US,D,20190208,000000,29.8237,29.93,29.515,29.8062,4778717.633982927,0
+NEM.US,D,20190211,000000,29.5247,29.842,29.427,29.6398,4479729.46383147,0
+NEM.US,D,20190212,000000,29.7812,29.7812,29.3139,29.4107,6622731.964637145,0
+NEM.US,D,20190213,000000,29.3139,29.6477,29.1717,29.2693,6161943.393622793,0
+NEM.US,D,20190214,000000,29.1542,29.3419,28.8456,29.1639,8072119.289639822,0
+NEM.US,D,20190215,000000,29.4019,29.4899,29.0313,29.2781,6993490.60980795,0
+NEM.US,D,20190219,000000,29.6138,30.5995,29.0671,30.4147,11502061.612217722,0
+NEM.US,D,20190220,000000,30.6178,31.5862,30.2996,31.1722,13325106.10481663,0
+NEM.US,D,20190221,000000,31.4469,31.7972,30.3722,31.1905,13753704.951041784,0
+NEM.US,D,20190222,000000,31.8784,33.1448,31.5592,32.1328,38484874.10154682,0
+NEM.US,D,20190225,000000,31.9732,32.1463,31.2157,31.7972,16290408.253471494,0
+NEM.US,D,20190226,000000,31.6936,31.8871,30.5879,30.7842,15551419.417428406,0
+NEM.US,D,20190227,000000,30.7127,30.7398,29.7724,29.9659,15408233.029868126,0
+NEM.US,D,20190228,000000,29.8787,30.2203,29.7724,30.054,10734216.765657244,0
+NEM.US,D,20190301,000000,29.7812,30.3722,29.6572,29.7908,13281059.728024775,0
+NEM.US,D,20190304,000000,29.7724,30.3983,29.6477,30.345,13007575.247340824,0
+NEM.US,D,20190305,000000,30.228,30.6082,30.1332,30.3896,9753321.217486182,0
+NEM.US,D,20190306,000000,30.406,30.4418,29.2645,29.309,14732844.226175092,0
+NEM.US,D,20190307,000000,29.2471,29.5615,29.1339,29.3816,18206974.543792896,0
+NEM.US,D,20190308,000000,29.8488,30.1061,29.3719,29.812,10163330.859444372,0
+NEM.US,D,20190311,000000,29.4329,29.901,28.7064,29.5837,45425216.51931824,0
+NEM.US,D,20190312,000000,29.7434,30.6276,29.6457,30.5288,22408860.37249435,0
+NEM.US,D,20190313,000000,30.7146,30.9004,30.2415,30.4321,19252758.126789328,0
+NEM.US,D,20190314,000000,29.8769,30.1061,29.5305,29.5566,13001711.011350898,0
+NEM.US,D,20190315,000000,29.6728,29.9726,29.1068,29.309,16274237.930258224,0
+NEM.US,D,20190318,000000,29.4697,29.5257,29.1416,29.1851,9918558.703606723,0
+NEM.US,D,20190319,000000,29.399,29.8865,29.3447,29.4329,10689515.016821273,0
+NEM.US,D,20190320,000000,29.3622,30.0239,28.8814,29.9542,15130924.856441144,0
+NEM.US,D,20190321,000000,29.9455,30.4941,29.7017,30.3645,17593443.97134872,0
+NEM.US,D,20190322,000000,30.1148,30.7775,29.6728,30.5105,35446403.90215256,0
+NEM.US,D,20190325,000000,30.7862,31.1993,30.5105,30.8656,29604860.944553528,0
+NEM.US,D,20190326,000000,30.5482,31.4509,30.5482,31.4509,27052308.80267382,0
+NEM.US,D,20190327,000000,31.5281,31.6984,31.2989,31.5824,12634625.13728396,0
+NEM.US,D,20190328,000000,31.1036,31.7758,31.0068,31.4596,10867978.820497146,0
+NEM.US,D,20190329,000000,31.6714,31.8659,31.4837,31.6366,11221541.702281335,0
+NEM.US,D,20190401,000000,31.6984,31.8706,31.3356,31.4934,10434539.11103541,0
+NEM.US,D,20190402,000000,31.4053,31.7661,31.2893,31.6897,12626653.166905232,0
+NEM.US,D,20190403,000000,31.7236,31.9277,31.5824,31.7932,9132644.608834943,0
+NEM.US,D,20190404,000000,31.7846,32.2722,31.5099,32.2625,12101899.663964229,0
+NEM.US,D,20190405,000000,32.1473,32.3089,31.9354,32.2817,6514536.655565646,0
+NEM.US,D,20190408,000000,32.4657,32.57,32.1473,32.423,7130723.862329937,0
+NEM.US,D,20190409,000000,32.4569,32.5274,32.0254,32.3698,5743751.938186723,0
+NEM.US,D,20190410,000000,32.3089,32.4482,32.0157,32.0777,7419776.013384645,0
+NEM.US,D,20190411,000000,31.7758,32.0864,31.5281,31.8116,12381496.471003719,0
+NEM.US,D,20190412,000000,31.9354,32.2092,31.4788,32.0593,11929714.613929417,0
+NEM.US,D,20190415,000000,31.8214,32.0352,31.6452,31.9896,15013694.923263943,0
+NEM.US,D,20190416,000000,31.8814,31.9259,31.4421,31.535,12329735.517587937,0
+NEM.US,D,20190417,000000,31.3996,31.6916,30.792,30.9816,91060285.44196564,0
+NEM.US,D,20190418,000000,30.9574,31.0194,29.7956,29.9494,29012127.580619946,0
+NEM.US,D,20190422,000000,30.1312,30.1409,29.3196,29.5044,13911912.176459588,0
+NEM.US,D,20190423,000000,29.2432,29.5877,29.2239,29.3429,12836874.604652403,0
+NEM.US,D,20190424,000000,29.3342,29.5499,29.0797,29.1881,13662467.652090581,0
+NEM.US,D,20190425,000000,29.7588,29.7588,28.2507,28.6706,12636171.56722226,0
+NEM.US,D,20190426,000000,28.8901,28.9521,28.4345,28.5176,12644807.179324498,0
+NEM.US,D,20190429,000000,28.4074,28.508,27.7273,27.8821,14951194.758197322,0
+NEM.US,D,20190430,000000,27.8647,28.1811,27.6741,28.154,10578017.004772808,0
+NEM.US,D,20190501,000000,28.0088,28.1626,27.2659,27.4835,8502278.00403176,0
+NEM.US,D,20190502,000000,27.2291,27.5754,27.1402,27.2853,9145312.723070277,0
+NEM.US,D,20190503,000000,27.5842,27.7795,27.3568,27.3946,7771059.564945013,0
+NEM.US,D,20190506,000000,27.2949,27.3112,27.0308,27.1402,6829553.530681106,0
+NEM.US,D,20190507,000000,27.1932,27.945,27.0666,27.8463,15105165.840641567,0
+NEM.US,D,20190508,000000,27.974,28.2178,27.202,27.3752,9910589.834358197,0
+NEM.US,D,20190509,000000,27.3045,27.6102,27.0453,27.1305,7557669.806502065,0
+NEM.US,D,20190510,000000,27.1759,27.529,26.9844,27.3287,8322843.546804855,0
+NEM.US,D,20190513,000000,27.62,28.1675,27.3848,28.0185,10637028.39908906,0
+NEM.US,D,20190514,000000,27.9643,28.0011,27.7553,27.945,7702561.815317078,0
+NEM.US,D,20190515,000000,28.0553,28.1104,27.765,27.8202,10257540.07421977,0
+NEM.US,D,20190516,000000,27.647,27.8298,27.3848,27.6934,7437749.126580108,0
+NEM.US,D,20190517,000000,27.5754,28.0833,27.4835,28.0282,7477359.854396114,0
+NEM.US,D,20190520,000000,28.0088,28.4916,27.913,28.2555,7573165.11718243,0
+NEM.US,D,20190521,000000,28.0369,28.508,27.9179,28.4074,7901442.422278367,0
+NEM.US,D,20190522,000000,28.4345,28.5893,28.2855,28.3919,8012416.343431979,0
+NEM.US,D,20190523,000000,28.6454,29.0333,28.3919,28.6802,9719165.376558764,0
+NEM.US,D,20190524,000000,28.5893,28.9752,28.5264,28.9337,6768690.762019335,0
+NEM.US,D,20190528,000000,28.7818,28.8949,28.5264,28.7064,12546862.137145953,0
+NEM.US,D,20190529,000000,28.626,28.744,28.1898,28.6454,7028275.980035051,0
+NEM.US,D,20190530,000000,28.7537,29.16,28.6454,29.0893,7445545.366283312,0
+NEM.US,D,20190531,000000,29.4232,30.2764,29.3429,29.9958,14917715.99722281,0
+NEM.US,D,20190603,000000,30.1855,30.4844,29.7869,30.4844,13086649.916173873,0
+NEM.US,D,20190604,000000,30.3682,31.1461,30.1409,31.1461,13529851.981477033,0
+NEM.US,D,20190605,000000,31.4382,31.6298,30.999,31.3919,11108858.02503218,0
+NEM.US,D,20190606,000000,31.5001,32.215,31.4053,32.1376,12794907.018375017,0
+NEM.US,D,20190607,000000,32.3031,32.6282,32.0932,32.4647,12473213.411325336,0
+NEM.US,D,20190610,000000,31.9839,32.1657,31.714,32.1211,10555141.005749768,0
+NEM.US,D,20190611,000000,32.0932,32.2102,31.6984,31.7826,17377487.511342406,0
+NEM.US,D,20190612,000000,31.9374,32.4607,31.9374,32.2847,9983108.715310236,0
+NEM.US,D,20190613,000000,32.3379,32.6204,32.1919,32.3573,8928101.339304702,0
+NEM.US,D,20190614,000000,32.5478,32.987,32.484,32.7036,10507375.340911534,0
+NEM.US,D,20190617,000000,32.6852,32.9967,32.4559,32.9677,8169385.18444698,0
+NEM.US,D,20190618,000000,33.2202,33.34,32.5943,32.7752,10201055.066780625,0
+NEM.US,D,20190619,000000,32.5478,33.2202,32.4114,33.0953,12788565.20843225,0
+NEM.US,D,20190620,000000,34.2233,35.0147,34.0134,34.204,21876441.91100073,0
+NEM.US,D,20190621,000000,34.2233,34.4778,33.9216,34.1208,20941530.945591763,0
+NEM.US,D,20190624,000000,34.352,34.9876,34.0569,34.9876,14947998.527334884,0
+NEM.US,D,20190625,000000,35.1772,35.2555,34.5329,34.5329,14838328.11430487,0
+NEM.US,D,20190626,000000,34.0859,34.8773,33.8683,34.8328,10821002.909986848,0
+NEM.US,D,20190627,000000,34.4778,34.7041,34.3037,34.6597,7946723.048632212,0
+NEM.US,D,20190628,000000,34.6229,35.0244,34.4691,35.0147,10033894.880335387,0
+NEM.US,D,20190701,000000,34.2514,34.5774,33.8673,34.5049,9683120.947731895,0
+NEM.US,D,20190702,000000,34.6229,35.065,34.4023,34.9876,7892892.608093182,0
+NEM.US,D,20190703,000000,35.1134,35.4133,34.8512,35.2797,5547629.269110176,0
+NEM.US,D,20190705,000000,34.4691,35.0697,34.0038,34.9682,7231568.460644413,0
+NEM.US,D,20190708,000000,35.1134,35.1955,34.6142,34.8512,5296298.224262126,0
+NEM.US,D,20190709,000000,34.6054,35.2797,34.5871,35.2797,5619967.2508381065,0
+NEM.US,D,20190710,000000,35.4887,35.6135,35.2604,35.5438,6717996.5971710365,0
+NEM.US,D,20190711,000000,35.479,35.8544,35.2701,35.7518,7266490.280572093,0
+NEM.US,D,20190712,000000,35.834,35.9423,35.6377,35.8786,4575545.063716371,0
+NEM.US,D,20190715,000000,35.8428,35.925,35.3639,35.6503,4685811.9273311235,0
+NEM.US,D,20190716,000000,35.6048,35.7103,35.0834,35.2149,7188183.658159104,0
+NEM.US,D,20190717,000000,35.3407,35.7895,35.1588,35.5525,7071506.759752508,0
+NEM.US,D,20190718,000000,36.132,36.3883,35.2052,36.132,10001003.266556926,0
+NEM.US,D,20190719,000000,35.7518,36.2568,35.4133,35.7615,7931137.805194692,0
+NEM.US,D,20190722,000000,35.8253,36.3255,35.6685,36.3158,7188887.614568267,0
+NEM.US,D,20190723,000000,36.2616,36.7066,35.9473,36.0623,7303604.599095631,0
+NEM.US,D,20190724,000000,36.0333,36.1891,35.6638,35.7712,8577502.103666227,0
+NEM.US,D,20190725,000000,34.887,36.1146,33.7871,34.8144,14797966.913136074,0
+NEM.US,D,20190726,000000,34.6142,34.7554,33.5858,33.9312,11423040.69629719,0
+NEM.US,D,20190729,000000,34.1121,34.3752,33.8499,34.3229,8588751.967984753,0
+NEM.US,D,20190730,000000,34.4023,34.5232,34.0231,34.3423,4909949.167104609,0
+NEM.US,D,20190731,000000,34.1121,34.2233,32.7975,33.2395,11741743.78074429,0
+NEM.US,D,20190801,000000,32.7375,34.0318,32.4472,33.8132,13112920.618350629,0
+NEM.US,D,20190802,000000,33.522,33.9071,33.3691,33.5955,6463142.669147477,0
+NEM.US,D,20190805,000000,34.5049,34.8231,33.9061,34.0598,11652795.115406604,0
+NEM.US,D,20190806,000000,33.9312,34.65,33.7106,34.5774,8661904.513076069,0
+NEM.US,D,20190807,000000,35.3155,36.3516,35.2894,35.8157,17371346.241112534,0
+NEM.US,D,20190808,000000,35.5244,35.9055,35.3155,35.7615,9537620.083814267,0
+NEM.US,D,20190809,000000,35.7054,35.952,35.4548,35.5244,6774859.94241567,0
+NEM.US,D,20190812,000000,35.806,35.9153,34.7041,35.006,7086334.293868451,0
+NEM.US,D,20190813,000000,35.596,35.596,33.9216,34.2785,11248841.979470223,0
+NEM.US,D,20190814,000000,35.1317,35.7054,34.5504,34.5599,13135510.279744532,0
+NEM.US,D,20190815,000000,34.5599,35.2149,34.3423,35.0601,6903435.874927843,0
+NEM.US,D,20190816,000000,34.7234,35.1772,34.6771,35.1134,7391831.734957491,0
+NEM.US,D,20190819,000000,34.6142,35.033,34.4409,34.7041,5605505.650009773,0
+NEM.US,D,20190820,000000,34.8231,35.3339,34.7574,35.1037,9720098.816555155,0
+NEM.US,D,20190821,000000,34.887,35.1724,34.768,35.0697,5302480.842886437,0
+NEM.US,D,20190822,000000,34.9779,35.2778,34.8589,35.033,4588745.538525444,0
+NEM.US,D,20190823,000000,35.3427,36.1281,35.0563,35.7712,11383012.349701462,0
+NEM.US,D,20190826,000000,35.9966,36.3197,35.688,35.9055,6150551.911054598,0
+NEM.US,D,20190827,000000,36.0527,37.3074,36.0063,37.0897,9954330.233032633,0
+NEM.US,D,20190828,000000,37.2832,37.5269,36.8314,37.1991,8253650.110446442,0
+NEM.US,D,20190829,000000,37.2832,37.2899,36.2065,36.5073,7639956.211845024,0
+NEM.US,D,20190830,000000,36.37,36.6621,36.072,36.3081,7781936.2600070415,0
+NEM.US,D,20190903,000000,36.4155,37.2541,36.4057,36.7618,8493181.357334757,0
+NEM.US,D,20190904,000000,36.8798,37.3712,36.6428,37.3355,5132037.593951604,0
+NEM.US,D,20190905,000000,37.0974,37.1341,35.4597,35.806,11149984.171490733,0
+NEM.US,D,20190906,000000,35.896,36.0265,35.1511,35.1869,7897391.313368712,0
+NEM.US,D,20190909,000000,35.715,36.1803,34.3597,34.6412,9823148.317983769,0
+NEM.US,D,20190910,000000,34.3674,35.1134,34.1769,34.7322,7446592.514363421,0
+NEM.US,D,20190911,000000,35.1056,36.0663,34.9934,35.3707,8439850.198654218,0
+NEM.US,D,20190912,000000,36.2858,36.6999,35.2817,35.3175,9651228.93138032,0
+NEM.US,D,20190913,000000,35.4074,35.6415,34.888,35.2817,10698793.596452082,0
+NEM.US,D,20190916,000000,35.6725,35.8098,34.7874,35.1529,10311871.864035983,0
+NEM.US,D,20190917,000000,35.2719,36.695,35.1887,36.1765,11572930.69224663,0
+NEM.US,D,20190918,000000,36.1107,36.3487,34.9789,35.6725,8236581.493371418,0
+NEM.US,D,20190919,000000,35.9762,36.1571,35.7277,35.986,4464136.984424961,0
+NEM.US,D,20190920,000000,36.0845,36.4493,35.9008,36.3932,9157735.848070806,0
+NEM.US,D,20190923,000000,36.3583,36.6863,36.1203,36.4029,7113322.390682651,0
+NEM.US,D,20190924,000000,36.0382,37.1341,35.9569,36.8053,7845510.449610431,0
+NEM.US,D,20190925,000000,36.6321,36.7231,35.7277,36.1475,6536226.989388603,0
+NEM.US,D,20190926,000000,36.1668,36.4126,35.7557,35.9665,6864080.473445325,0
+NEM.US,D,20190927,000000,35.3523,35.4355,34.9972,35.0795,10659421.655612295,0
+NEM.US,D,20190930,000000,34.3752,35.0427,34.2117,34.6412,8906307.634496512,0
+NEM.US,D,20191001,000000,34.3027,34.9149,34.2301,34.3114,8239879.02779909,0
+NEM.US,D,20191002,000000,34.8231,34.9885,34.2398,34.5948,7922630.373113336,0
+NEM.US,D,20191003,000000,34.8599,35.4161,34.6684,34.8231,6090198.761349904,0
+NEM.US,D,20191004,000000,34.6044,35.2207,34.3578,34.9972,5576140.020536215,0
+NEM.US,D,20191007,000000,34.6771,35.124,34.5126,34.9517,4884723.545588063,0
+NEM.US,D,20191008,000000,35.3794,35.599,35.0339,35.5555,6620580.814435321,0
+NEM.US,D,20191009,000000,35.537,35.7277,35.2207,35.4258,5473357.216249269,0
+NEM.US,D,20191010,000000,35.5274,35.654,34.9149,35.5748,5753504.9906395655,0
+NEM.US,D,20191011,000000,35.0795,35.3175,34.3027,34.3665,10399026.00907279,0
+NEM.US,D,20191014,000000,34.3211,34.8057,34.2117,34.7138,4739497.648490889,0
+NEM.US,D,20191015,000000,34.4401,34.7951,34.3839,34.4304,5458299.164836298,0
+NEM.US,D,20191016,000000,34.5764,34.5948,34.0386,34.5591,5840715.989717068,0
+NEM.US,D,20191017,000000,34.5407,35.4355,34.4013,34.9972,5335892.412720459,0
+NEM.US,D,20191018,000000,34.9789,35.2622,34.7874,35.1153,5053035.28480824,0
+NEM.US,D,20191021,000000,35.3087,35.3087,34.4584,34.6771,4911575.192701682,0
+NEM.US,D,20191022,000000,34.6858,35.1104,34.4487,34.5319,6606457.23672854,0
+NEM.US,D,20191023,000000,35.0795,35.537,34.7506,35.0611,5954494.365698847,0
+NEM.US,D,20191024,000000,35.2622,35.8737,35.124,35.718,5105762.756935354,0
+NEM.US,D,20191025,000000,36.1765,36.34,35.6202,35.7925,5441145.783553512,0
+NEM.US,D,20191028,000000,35.4529,35.5835,35.1975,35.4915,4670341.425687218,0
+NEM.US,D,20191029,000000,35.0892,35.8737,34.9692,35.482,4980907.146180371,0
+NEM.US,D,20191030,000000,35.3977,35.9055,35.1529,35.6628,5454831.068283101,0
+NEM.US,D,20191031,000000,35.8012,36.3215,35.6628,36.2946,5867894.2891438585,0
+NEM.US,D,20191101,000000,36.2491,36.4126,35.9288,36.1852,7056945.922778231,0
+NEM.US,D,20191104,000000,36.102,36.1668,35.4529,35.5274,8072695.066027292,0
+NEM.US,D,20191105,000000,34.9421,35.5903,33.4717,34.3027,13556186.773665294,0
+NEM.US,D,20191106,000000,34.4584,34.6412,34.0841,34.3936,6565808.66422111,0
+NEM.US,D,20191107,000000,34.1373,34.1373,33.4669,33.7358,8271053.649513526,0
+NEM.US,D,20191108,000000,33.106,33.5171,32.9512,33.4426,9567256.545268986,0
+NEM.US,D,20191111,000000,33.3536,33.7164,33.3015,33.5355,5427031.5092352135,0
+NEM.US,D,20191112,000000,33.6178,33.9089,33.3246,33.7068,4950193.559059892,0
+NEM.US,D,20191113,000000,33.8276,34.3752,33.8276,34.1373,5463410.860054039,0
+NEM.US,D,20191114,000000,34.2581,34.5039,34.1373,34.2939,4279301.393221782,0
+NEM.US,D,20191115,000000,34.0569,34.4158,33.9748,34.3578,3804470.907578815,0
+NEM.US,D,20191118,000000,34.2766,34.7874,34.1934,34.768,5414446.091788047,0
+NEM.US,D,20191119,000000,34.7409,35.3794,34.65,35.0339,6187903.9828441525,0
+NEM.US,D,20191120,000000,35.0892,35.3977,34.7234,35.1434,5502414.800186925,0
+NEM.US,D,20191121,000000,35.0524,35.2169,34.8057,34.9054,4506391.942042194,0
+NEM.US,D,20191122,000000,34.9605,35.0157,34.5629,34.796,3911261.404961584,0
+NEM.US,D,20191125,000000,34.6316,34.8967,34.4304,34.4952,6714838.613573439,0
+NEM.US,D,20191126,000000,34.5676,34.8512,34.3578,34.8415,12158013.569565767,0
+NEM.US,D,20191127,000000,34.5591,35.0572,34.5591,34.8782,4129421.734371226,0
+NEM.US,D,20191129,000000,34.8782,35.2304,34.8231,35.0795,3156940.584394262,0
+NEM.US,D,20191202,000000,34.9885,35.6725,34.9421,35.389,7403201.509618923,0
+NEM.US,D,20191203,000000,35.654,36.1852,35.5274,35.9762,10502136.499381592,0
+NEM.US,D,20191204,000000,35.837,36.2588,35.7838,35.8737,6969699.777565786,0
+NEM.US,D,20191205,000000,35.864,36.8459,35.8283,36.6698,10896072.986853162,0
+NEM.US,D,20191206,000000,36.102,36.6747,36.102,36.4881,6978586.581162829,0
+NEM.US,D,20191209,000000,36.7821,36.8459,36.25,36.4145,6886970.944406344,0
+NEM.US,D,20191210,000000,36.4968,36.7076,36.2955,36.6621,7662936.615563197,0
+NEM.US,D,20191211,000000,36.9736,37.5367,36.8082,37.496,8706529.767383773,0
+NEM.US,D,20191212,000000,37.6808,37.8452,37.1941,37.6982,8295040.886627472,0
+NEM.US,D,20191213,000000,37.3867,37.9642,37.2783,37.8549,6046189.598114005,0
+NEM.US,D,20191216,000000,37.9459,38.001,37.3432,37.5802,7357898.1416484155,0
+NEM.US,D,20191217,000000,37.6808,37.7804,37.0559,37.1013,7150495.630667794,0
+NEM.US,D,20191218,000000,37.1013,37.5802,36.992,37.5705,10068430.092778392,0
+NEM.US,D,20191219,000000,37.5899,37.6517,37.2494,37.4787,6264568.040302292,0
+NEM.US,D,20191220,000000,37.5318,37.7804,37.3771,37.5241,13170037.222508546,0
+NEM.US,D,20191223,000000,37.5899,38.3493,37.4515,38.2922,8875661.238516424,0
+NEM.US,D,20191224,000000,38.4595,38.8165,38.3395,38.6705,5857634.718863432,0
+NEM.US,D,20191226,000000,38.8716,39.1744,38.7623,39.1377,4844486.38960187,0
+NEM.US,D,20191227,000000,39.0178,39.4589,39.008,39.1561,5423106.512927455,0
+NEM.US,D,20191230,000000,39.2558,40.2319,39.2558,40.1089,6490871.935925478,0
+NEM.US,D,20191231,000000,40.3372,40.4127,39.6243,39.8351,7208740.012274595,0
+NEM.US,D,20200102,000000,39.9261,40.224,39.5953,39.6243,6403398.3745456,0
+NEM.US,D,20200103,000000,40.1089,40.375,39.2306,39.2644,9979559.98938857,0
+NEM.US,D,20200106,000000,40.1186,40.2008,39.4027,39.6601,11361991.859861411,0
+NEM.US,D,20200107,000000,39.5672,39.8981,39.4027,39.6339,10244938.117414324,0
+NEM.US,D,20200108,000000,39.6601,39.7801,38.4693,38.5785,10314692.858222634,0
+NEM.US,D,20200109,000000,38.267,38.744,38.0919,38.1925,6649554.667875011,0
+NEM.US,D,20200110,000000,38.2593,38.8263,38.2303,38.7527,7278815.203136581,0
+NEM.US,D,20200113,000000,38.9887,39.335,38.8349,38.9171,5248215.210499809,0
+NEM.US,D,20200114,000000,38.7527,39.2828,38.6037,39.2644,6623956.910811666,0
+NEM.US,D,20200115,000000,39.4123,40.018,39.3011,39.8981,6542284.5291209165,0
+NEM.US,D,20200116,000000,39.8351,40.1921,39.5043,40.1747,6430587.011070974,0
+NEM.US,D,20200117,000000,40.1921,40.3469,39.751,39.8623,10583191.756291244,0
+NEM.US,D,20200121,000000,39.6339,40.1186,39.5043,40.0731,8149627.8880471,0
+NEM.US,D,20200122,000000,40.1002,40.2105,39.8071,40.136,4643897.060255242,0
+NEM.US,D,20200123,000000,39.6513,40.2695,39.5411,40.0634,6028334.327841652,0
+NEM.US,D,20200124,000000,40.018,40.669,39.8438,40.6043,6192823.408029404,0
+NEM.US,D,20200127,000000,41.0995,41.5852,40.5626,40.8529,7779376.794413676,0
+NEM.US,D,20200128,000000,40.5307,40.7842,40.1002,40.6139,6898523.685711479,0
+NEM.US,D,20200129,000000,40.6139,40.9892,40.375,40.907,4434284.477611291,0
+NEM.US,D,20200130,000000,41.1653,41.4575,40.7319,41.2262,7114019.111122824,0
+NEM.US,D,20200131,000000,41.2069,41.6306,41.1363,41.3095,8367210.373649576,0
+NEM.US,D,20200203,000000,41.0908,41.9015,41.0724,41.7961,9157305.8247723,0
+NEM.US,D,20200204,000000,41.1827,41.2262,39.9077,40.5481,10976102.803588862,0
+NEM.US,D,20200205,000000,40.4029,40.7697,40.2008,40.6139,7982331.251901484,0
+NEM.US,D,20200206,000000,40.641,40.8887,40.4949,40.6962,5448370.381708538,0
+NEM.US,D,20200207,000000,40.8702,40.9709,40.2744,40.3566,5117222.464353738,0
+NEM.US,D,20200210,000000,40.4224,40.9255,40.3614,40.7233,5013747.074466114,0
+NEM.US,D,20200211,000000,40.7145,40.9524,40.3885,40.5394,5000913.5666544475,0
+NEM.US,D,20200212,000000,40.4301,40.669,39.9889,40.2357,5437550.540688419,0
+NEM.US,D,20200213,000000,40.6594,40.6865,40.136,40.3469,6628335.705744492,0
+NEM.US,D,20200214,000000,40.3276,40.6507,40.1554,40.4029,6791817.952536471,0
+NEM.US,D,20200218,000000,40.6217,41.9238,40.5772,41.7873,8197392.519175032,0
+NEM.US,D,20200219,000000,41.943,42.5574,41.8058,42.3281,8876107.801172502,0
+NEM.US,D,20200220,000000,42.7132,44.9131,42.539,44.0975,13368332.749693379,0
+NEM.US,D,20200221,000000,44.8849,45.4644,44.318,45.3261,11347213.9438195,0
+NEM.US,D,20200224,000000,46.8933,47.0673,45.8195,46.0777,16085152.757853506,0
+NEM.US,D,20200225,000000,45.3802,46.8198,44.9807,45.0513,12647484.487842187,0
+NEM.US,D,20200226,000000,44.8124,45.6889,44.4728,45.2893,9681342.96678667,0
+NEM.US,D,20200227,000000,45.7847,45.9955,42.5574,42.6581,14558310.58735546,0
+NEM.US,D,20200228,000000,40.0539,41.2262,38.8445,40.9158,22003215.053531114,0
+NEM.US,D,20200302,000000,41.8512,43.0072,41.6123,42.9318,13862324.081151891,0
+NEM.US,D,20200303,000000,43.135,46.7008,42.6667,45.5912,19937928.926811967,0
+NEM.US,D,20200304,000000,46.1522,46.9543,44.6353,46.8875,11102295.001182586,0
+NEM.US,D,20200305,000000,47.08,48.0289,46.3592,47.8799,10834215.7893141,0
+NEM.US,D,20200306,000000,47.9728,48.2631,46.1155,48.1296,13354874.881131928,0
+NEM.US,D,20200309,000000,45.9694,46.5014,43.8992,43.9282,13531463.535136634,0
+NEM.US,D,20200310,000000,44.6353,44.9661,42.6309,44.4786,14504090.43820246,0
+NEM.US,D,20200311,000000,43.6332,44.4041,41.2427,42.3098,12544763.706146343,0
+NEM.US,D,20200312,000000,38.0077,43.9901,36.341,40.8577,16255419.242403623,0
+NEM.US,D,20200313,000000,42.2081,42.4742,36.2142,36.3148,19344080.189949002,0
+NEM.US,D,20200316,000000,31.6084,39.7074,30.3393,37.4466,19327875.754310384,0
+NEM.US,D,20200317,000000,37.3257,42.7257,37.3074,42.1066,15163106.311551757,0
+NEM.US,D,20200318,000000,40.8944,43.0884,36.7851,38.2177,13292852.29001613,0
+NEM.US,D,20200319,000000,38.0987,42.6231,34.1354,38.3754,11442961.318852795,0
+NEM.US,D,20200320,000000,38.9365,39.5508,35.9927,37.2899,12662465.011015577,0
+NEM.US,D,20200323,000000,38.0987,40.4002,37.1332,38.3,12236865.99078118,0
+NEM.US,D,20200324,000000,41.4826,44.4041,40.0944,43.6709,12901492.8412058,0
+NEM.US,D,20200325,000000,43.3478,45.0039,41.6201,43.7077,12284310.171855131,0
+NEM.US,D,20200326,000000,44.3046,46.2355,43.1368,44.3878,11849530.774424756,0
+NEM.US,D,20200327,000000,43.4484,44.9488,42.0254,42.6135,9501426.80076874,0
+NEM.US,D,20200330,000000,42.6589,44.8646,41.9605,42.6231,9776721.307404278,0
+NEM.US,D,20200331,000000,41.9963,43.8527,40.9902,41.6288,11469440.830420827,0
+NEM.US,D,20200401,000000,41.4072,43.4774,41.1712,42.7238,9282574.919468217,0
+NEM.US,D,20200402,000000,43.2762,45.7391,42.806,44.3412,9989382.300401602,0
+NEM.US,D,20200403,000000,44.378,45.6008,43.2762,43.3478,8484494.059739191,0
+NEM.US,D,20200406,000000,44.5251,47.016,44.5251,46.071,11968901.520705298,0
+NEM.US,D,20200407,000000,46.0323,47.2648,45.3794,45.9316,7616420.705936347,0
+NEM.US,D,20200408,000000,45.7759,46.6862,45.3794,46.4569,5897548.323666049,0
+NEM.US,D,20200409,000000,47.0064,53.0478,47.0064,52.6888,16540286.935977792,0
+NEM.US,D,20200413,000000,52.6057,55.5842,51.7911,54.9525,12323311.01085832,0
+NEM.US,D,20200414,000000,55.2369,56.5691,54.0683,55.0609,12332252.601076867,0
+NEM.US,D,20200415,000000,53.8197,54.8888,52.4605,53.5266,9032473.989343878,0
+NEM.US,D,20200416,000000,53.1861,55.1615,53.1861,55.0696,8234754.9280630695,0
+NEM.US,D,20200417,000000,52.477,54.6488,52.477,54.4553,11391736.860851364,0
+NEM.US,D,20200420,000000,54.3625,55.3647,53.7829,54.7397,9645118.672445592,0
+NEM.US,D,20200421,000000,53.7743,55.1993,52.9935,54.4911,9765092.071570065,0
+NEM.US,D,20200422,000000,56.0351,57.1389,55.623,56.7528,9226304.923678525,0
+NEM.US,D,20200423,000000,57.5887,59.4374,57.194,57.4049,8319028.123741318,0
+NEM.US,D,20200424,000000,58.4265,58.7302,56.7799,58.022,7583845.407372576,0
+NEM.US,D,20200427,000000,58.1605,58.5464,55.9529,57.5616,5900071.609414673,0
+NEM.US,D,20200428,000000,56.6146,58.143,56.0176,57.6167,6593989.662204382,0
+NEM.US,D,20200429,000000,57.0092,57.7367,56.0089,57.3227,7993683.453495343,0
+NEM.US,D,20200430,000000,56.3126,57.2859,54.5724,54.6846,7594041.921352002,0
+NEM.US,D,20200501,000000,53.9204,56.3659,53.5179,56.0719,6759027.642323547,0
+NEM.US,D,20200504,000000,57.0934,58.0405,56.2741,57.6816,9011679.881962473,0
+NEM.US,D,20200505,000000,57.636,59.8157,56.3853,59.6763,8013559.626528231,0
+NEM.US,D,20200506,000000,58.8569,59.6947,57.2502,57.3962,7874443.988365785,0
+NEM.US,D,20200507,000000,58.233,60.1,57.6593,59.3541,7650966.255477835,0
+NEM.US,D,20200508,000000,59.7402,60.7346,58.9043,59.3454,6930021.85860949,0
+NEM.US,D,20200511,000000,58.9043,59.5844,56.8457,57.875,6523736.6732477825,0
+NEM.US,D,20200512,000000,58.1043,59.2719,57.3227,57.4436,5636086.922269064,0
+NEM.US,D,20200513,000000,58.233,59.2951,57.5297,58.7389,7479397.2965142215,0
+NEM.US,D,20200514,000000,58.9971,61.6894,58.913,61.2667,9366535.934771169,0
+NEM.US,D,20200515,000000,62.4799,62.9499,61.5985,62.4256,8069986.746215268,0
+NEM.US,D,20200518,000000,62.6472,63.2267,60.5673,60.9184,8930921.299780747,0
+NEM.US,D,20200519,000000,61.2483,63.5575,60.9998,61.9477,7876635.453251947,0
+NEM.US,D,20200520,000000,61.9477,62.2874,60.2287,60.4202,8275098.55616399,0
+NEM.US,D,20200521,000000,59.7585,59.7962,57.2724,58.3616,8137119.998838707,0
+NEM.US,D,20200522,000000,59.1519,59.7382,57.7183,57.965,4908753.164805941,0
+NEM.US,D,20200526,000000,56.7528,56.7712,54.2445,54.436,12318494.956657898,0
+NEM.US,D,20200527,000000,52.506,54.0045,51.2552,53.9949,15991042.779224755,0
+NEM.US,D,20200528,000000,55.2902,55.5117,53.2683,53.9861,9245405.814322365,0
+NEM.US,D,20200529,000000,55.1615,55.4392,53.6824,53.7559,25879497.784523614,0
+NEM.US,D,20200601,000000,54.197,55.6326,54.0683,55.6133,8763981.293534154,0
+NEM.US,D,20200602,000000,55.9896,55.9944,53.2781,53.7559,8185654.743806395,0
+NEM.US,D,20200603,000000,52.5273,53.2296,50.9301,51.7244,12822703.476292094,0
+NEM.US,D,20200604,000000,52.6288,53.2393,51.1614,51.6141,10974319.654094746,0
+NEM.US,D,20200605,000000,49.8225,50.7638,48.3182,50.5616,14571502.792485746,0
+NEM.US,D,20200608,000000,50.2191,51.3732,49.3978,51.2814,10291415.779776838,0
+NEM.US,D,20200609,000000,52.7266,53.041,51.4564,52.7866,12899764.478334002,0
+NEM.US,D,20200610,000000,53.7829,54.347,51.4932,54.227,13084520.473878307,0
+NEM.US,D,20200611,000000,54.614,55.2872,50.7725,51.7427,17236813.03872409,0
+NEM.US,D,20200612,000000,52.5185,52.6193,50.8933,51.1981,9431469.452829763,0
+NEM.US,D,20200615,000000,49.9435,52.7585,49.0844,52.4906,13181532.076061975,0
+NEM.US,D,20200616,000000,52.537,53.1561,51.2532,51.6595,11842094.265750576,0
+NEM.US,D,20200617,000000,51.9555,52.5738,50.9949,51.3181,10909012.966779657,0
+NEM.US,D,20200618,000000,51.3549,52.2875,51.0046,51.2717,10536728.56586691,0
+NEM.US,D,20200619,000000,52.1771,52.9945,51.4932,52.5563,20649654.69922192,0
+NEM.US,D,20200622,000000,53.8661,55.2969,53.3766,53.7559,15426135.850794412,0
+NEM.US,D,20200623,000000,55.0019,55.3066,54.1709,54.3934,13838720.350393834,0
+NEM.US,D,20200624,000000,54.227,54.9825,53.339,53.931,8842980.501547823,0
+NEM.US,D,20200625,000000,53.9871,54.2077,53.0643,54.0974,6547685.663097191,0
+NEM.US,D,20200626,000000,53.9126,55.4827,53.2664,54.789,20130233.0716967,0
+NEM.US,D,20200629,000000,54.9197,55.3541,54.1622,54.9729,7837411.332920516,0
+NEM.US,D,20200630,000000,55.0019,57.2173,54.6401,57.0044,10055126.246984188,0
+NEM.US,D,20200701,000000,57.0334,57.0334,55.025,56.6552,11773673.010651112,0
+NEM.US,D,20200702,000000,56.2208,57.2365,55.6026,56.2857,8747615.599158395,0
+NEM.US,D,20200706,000000,57.107,57.5325,55.8561,56.4889,9027916.362606741,0
+NEM.US,D,20200707,000000,56.1936,57.8402,56.1754,57.6797,9852832.33009161,0
+NEM.US,D,20200708,000000,58.8986,59.3096,57.8915,58.5658,11807678.963649768,0
+NEM.US,D,20200709,000000,59.3417,59.5912,56.8399,57.9205,9424913.664948855,0
+NEM.US,D,20200710,000000,57.8276,58.2146,56.8959,57.1349,6702940.613177761,0
+NEM.US,D,20200713,000000,57.7715,57.9205,54.9003,54.9729,9015741.327970712,0
+NEM.US,D,20200714,000000,54.8181,57.0605,54.523,57.0334,7453123.493207869,0
+NEM.US,D,20200715,000000,56.9221,57.4117,55.7768,57.3759,6179074.0332889175,0
+NEM.US,D,20200716,000000,57.0702,57.8083,56.512,56.8302,6677577.508250837,0
+NEM.US,D,20200717,000000,57.3197,58.3171,57.0334,58.0946,7541596.652014532,0
+NEM.US,D,20200720,000000,58.6132,59.4993,58.3626,59.2681,7947895.275604217,0
+NEM.US,D,20200721,000000,60.0159,60.4309,58.9623,59.3599,7793615.113914173,0
+NEM.US,D,20200722,000000,59.7567,60.5237,59.0639,60.4503,7688997.474640092,0
+NEM.US,D,20200723,000000,60.6611,61.9361,59.6792,60.7269,10822700.261562694,0
+NEM.US,D,20200724,000000,61.1797,61.6779,60.8013,61.6314,7528278.334282249,0
+NEM.US,D,20200727,000000,63.424,64.9089,62.8687,63.746,13991160.508546742,0
+NEM.US,D,20200728,000000,62.6839,63.9223,62.0735,63.331,7075946.543566534,0
+NEM.US,D,20200729,000000,63.5063,63.5603,61.7243,62.6839,7942955.1762219,0
+NEM.US,D,20200730,000000,61.1332,62.6569,59.5814,60.6253,7775445.595846726,0
+NEM.US,D,20200731,000000,61.5019,63.9126,60.7172,63.8941,9735947.65600485,0
+NEM.US,D,20200803,000000,63.8941,64.0779,62.3144,62.9247,6650226.579278725,0
+NEM.US,D,20200804,000000,63.1279,65.0472,62.1402,64.8625,8260526.348381433,0
+NEM.US,D,20200805,000000,66.2565,66.6812,64.4291,64.9747,8320246.867656749,0
+NEM.US,D,20200806,000000,65.7312,65.8696,64.0316,64.7339,7350138.081789952,0
+NEM.US,D,20200807,000000,63.7288,64.1611,63.1183,63.6271,6571935.4625136135,0
+NEM.US,D,20200810,000000,63.9396,64.9998,62.3327,62.6839,6072708.3906552605,0
+NEM.US,D,20200811,000000,59.6367,59.9608,57.847,58.0501,12354545.587743651,0
+NEM.US,D,20200812,000000,59.5274,59.6744,57.878,58.1605,8960288.996674,0
+NEM.US,D,20200813,000000,59.1211,59.748,58.4826,59.1936,6096916.84167755,0
+NEM.US,D,20200814,000000,59.2961,59.5814,58.5009,58.9536,4190578.076630922,0
+NEM.US,D,20200817,000000,61.051,63.1279,60.5325,63.1087,9143246.337076314,0
+NEM.US,D,20200818,000000,64.4476,64.4562,61.6372,62.5089,5750150.602170084,0
+NEM.US,D,20200819,000000,62.0289,63.0225,60.3758,60.9213,6599737.088981097,0
+NEM.US,D,20200820,000000,60.9213,62.3511,60.6892,62.0735,5007122.028025118,0
+NEM.US,D,20200821,000000,61.6217,61.6217,60.219,60.5422,5881177.460741199,0
+NEM.US,D,20200824,000000,61.3538,61.4098,59.8137,60.2007,4924469.68939465,0
+NEM.US,D,20200825,000000,60.044,60.1097,58.4101,59.8862,4526874.902758103,0
+NEM.US,D,20200826,000000,59.241,60.7269,59.0639,60.635,4485386.95785103,0
+NEM.US,D,20200827,000000,61.6682,61.6682,58.8261,59.7944,5261530.427102396,0
+NEM.US,D,20200828,000000,60.7366,61.9458,60.2732,61.5947,4844362.344419672,0
+NEM.US,D,20200831,000000,61.8442,62.9887,61.5676,62.1209,6542279.360571625,0
+NEM.US,D,20200901,000000,63.2392,63.2934,60.8091,61.8801,6655854.095712634,0
+NEM.US,D,20200902,000000,60.9398,62.3695,59.804,62.3511,7997469.932682926,0
+NEM.US,D,20200903,000000,61.7339,61.909,59.7944,61.0598,7741890.340343439,0
+NEM.US,D,20200904,000000,60.6253,60.7734,58.4913,60.34,7548245.4737820905,0
+NEM.US,D,20200908,000000,59.4422,61.7929,58.5609,60.7269,6663341.256170138,0
+NEM.US,D,20200909,000000,61.3306,63.4153,61.3209,63.1822,5954990.546427846,0
+NEM.US,D,20200910,000000,63.6455,63.8129,61.5143,61.6256,5219554.571145211,0
+NEM.US,D,20200911,000000,62.2089,62.682,60.9958,61.375,4385952.339774475,0
+NEM.US,D,20200914,000000,61.7746,62.6365,61.672,62.4507,5403183.822951241,0
+NEM.US,D,20200915,000000,63.0264,63.5526,62.1452,62.6085,4641335.52724218,0
+NEM.US,D,20200916,000000,62.8764,63.4346,62.3066,62.3666,5963213.70829986,0
+NEM.US,D,20200917,000000,61.3113,61.7194,60.5972,61.4679,7182034.11825004,0
+NEM.US,D,20200918,000000,61.3654,61.9042,59.8195,59.9762,13526988.605187664,0
+NEM.US,D,20200921,000000,58.7601,59.5864,58.1323,59.0127,10437118.217115236,0
+NEM.US,D,20200922,000000,59.1152,59.6337,57.9438,58.8086,6652520.38144022,0
+NEM.US,D,20200923,000000,58.381,58.4738,55.4256,55.8145,9964795.511573525,0
+NEM.US,D,20200924,000000,55.3521,57.6313,54.9448,56.9454,6763047.739937753,0
+NEM.US,D,20200925,000000,56.2778,57.1495,56.1018,56.926,4136447.860234774,0
+NEM.US,D,20200928,000000,57.4649,58.2339,56.8196,57.5848,5827037.940956265,0
+NEM.US,D,20200929,000000,57.9283,58.8086,57.8258,58.1768,4459909.111130693,0
+NEM.US,D,20200930,000000,57.9186,59.2255,57.3255,58.8086,7782248.440382336,0
+NEM.US,D,20201001,000000,59.3175,59.4112,58.0753,58.2339,7016472.047235922,0
+NEM.US,D,20201002,000000,58.0569,58.7601,57.6032,57.7338,5012762.982687104,0
+NEM.US,D,20201005,000000,57.7434,59.2719,57.7145,58.5116,4830526.138051625,0
+NEM.US,D,20201006,000000,58.6683,59.0669,56.3233,56.3699,7520564.791367212,0
+NEM.US,D,20201007,000000,56.8709,57.2607,56.4356,56.6958,4446555.647263466,0
+NEM.US,D,20201008,000000,56.9734,57.6119,56.7316,57.2037,4222944.56580453,0
+NEM.US,D,20201009,000000,58.1323,58.3171,57.3255,58.2243,5259743.142768485,0
+NEM.US,D,20201012,000000,58.1228,58.8231,57.9283,58.3268,4180965.6087178523,0
+NEM.US,D,20201013,000000,57.9379,58.2523,57.1166,58.1681,4370452.894254716,0
+NEM.US,D,20201014,000000,58.7601,59.6241,58.2988,59.3175,4697339.8595998,0
+NEM.US,D,20201015,000000,58.558,58.9846,57.909,58.3906,4414815.586260045,0
+NEM.US,D,20201016,000000,58.5308,58.7071,57.9379,58.084,3866170.9812205317,0
+NEM.US,D,20201019,000000,58.5308,58.7071,57.0653,57.1949,3386047.901135817,0
+NEM.US,D,20201020,000000,57.3622,57.5567,56.4356,56.7132,5023750.284703254,0
+NEM.US,D,20201021,000000,57.1583,57.816,56.7779,56.9831,5434798.805062565,0
+NEM.US,D,20201022,000000,56.3699,56.4772,55.4614,56.1115,5507875.889334601,0
+NEM.US,D,20201023,000000,55.9616,56.5274,55.6307,56.0457,3499331.1300984966,0
+NEM.US,D,20201026,000000,55.5824,56.5652,55.4256,55.9083,4081757.373098932,0
+NEM.US,D,20201027,000000,56.1386,57.2772,55.8648,57.1399,4809638.99678357,0
+NEM.US,D,20201028,000000,56.1115,56.1211,54.0249,54.3605,10650313.6381062,0
+NEM.US,D,20201029,000000,54.5714,56.9734,54.1825,55.9268,7580979.963663005,0
+NEM.US,D,20201030,000000,56.4819,58.3626,56.3553,58.2436,9873204.683853498,0
+NEM.US,D,20201102,000000,58.6229,60.1794,58.0298,59.9937,8970665.376167636,0
+NEM.US,D,20201103,000000,60.338,62.3309,60.338,61.792,8063956.082939111,0
+NEM.US,D,20201104,000000,61.792,61.9777,60.1939,60.3187,9079548.102290725,0
+NEM.US,D,20201105,000000,62.0436,63.3041,61.8201,62.8862,9181388.163192593,0
+NEM.US,D,20201106,000000,63.3863,63.4433,62.5611,63.155,5033245.943403012,0
+NEM.US,D,20201109,000000,59.5506,61.6441,58.2697,61.1815,11616627.675106628,0
+NEM.US,D,20201110,000000,60.755,61.1526,59.5457,60.1426,7692026.244506199,0
+NEM.US,D,20201111,000000,59.6047,60.8556,58.678,60.8285,8696497.61327078,0
+NEM.US,D,20201112,000000,61.1718,61.375,60.1232,60.2625,5759090.124969542,0
+NEM.US,D,20201113,000000,61.1718,61.2183,60.5595,60.903,3724866.979301723,0
+NEM.US,D,20201116,000000,60.6157,61.2793,60.1707,60.8653,3779423.084156782,0
+NEM.US,D,20201117,000000,60.578,60.931,59.7256,59.8098,4597686.0950347,0
+NEM.US,D,20201118,000000,59.6899,59.6899,56.9927,57.0567,6401569.741817554,0
+NEM.US,D,20201119,000000,56.5004,56.9927,56.0099,56.9164,7567566.544624476,0
+NEM.US,D,20201120,000000,57.4822,57.816,56.6581,57.1399,5766698.229479751,0
+NEM.US,D,20201123,000000,56.4259,56.7412,54.2938,54.3877,9798476.764947828,0
+NEM.US,D,20201124,000000,53.1174,53.4879,52.4132,52.7092,12344133.028405072,0
+NEM.US,D,20201125,000000,53.4415,53.8856,53.1174,53.5537,7840753.316871816,0
+NEM.US,D,20201127,000000,52.9597,54.3314,52.6076,54.2019,4045896.9446257683,0
+NEM.US,D,20201130,000000,53.6456,54.5995,53.2567,54.5172,11831096.626635136,0
+NEM.US,D,20201201,000000,55.3143,55.9384,54.1825,55.8048,11261593.824203419,0
+NEM.US,D,20201202,000000,55.6839,56.1299,55.2273,55.5726,7339209.701235408,0
+NEM.US,D,20201203,000000,55.7961,56.1763,54.8771,55.1567,5912425.475855013,0
+NEM.US,D,20201204,000000,55.0464,55.4808,54.6914,55.0919,5510696.883520645,0
+NEM.US,D,20201207,000000,55.2951,57.5752,55.0551,56.9454,7719308.948628122,0
+NEM.US,D,20201208,000000,57.4735,57.4735,56.5372,57.0092,4706122.258501811,0
+NEM.US,D,20201209,000000,56.6764,56.8244,55.2951,55.592,6456768.8142005745,0
+NEM.US,D,20201210,000000,55.742,56.4047,55.1403,55.2195,6743413.455010174,0
+NEM.US,D,20201211,000000,55.0512,55.7333,54.6605,54.9303,5330076.761093554,0
+NEM.US,D,20201214,000000,54.9207,55.443,53.6794,53.7076,6195883.189191162,0
+NEM.US,D,20201215,000000,54.7436,55.5175,54.3421,55.088,5338521.136873911,0
+NEM.US,D,20201216,000000,55.4991,56.3572,55.0599,56.2082,5797088.265416452,0
+NEM.US,D,20201217,000000,57.0857,58.1208,56.9734,57.5142,7747744.2392348815,0
+NEM.US,D,20201218,000000,57.5142,57.552,56.4316,56.4511,11109496.857720546,0
+NEM.US,D,20201221,000000,56.5536,57.1408,55.9935,56.6562,5190631.369488341,0
+NEM.US,D,20201222,000000,56.7964,56.9454,55.1808,55.4343,5468547.364308341,0
+NEM.US,D,20201223,000000,55.592,56.2721,55.5824,55.7778,4177717.6923630987,0
+NEM.US,D,20201224,000000,55.6945,56.5071,55.5726,56.4316,1990978.9277223842,0
+NEM.US,D,20201228,000000,57.1785,57.5094,55.742,55.8164,4018431.273860041,0
+NEM.US,D,20201229,000000,56.1705,56.4926,55.592,55.7333,4067399.1432556286,0
+NEM.US,D,20201230,000000,55.8532,56.3659,55.563,56.3475,3793431.920070049,0
+NEM.US,D,20201231,000000,56.4684,56.4781,55.443,55.8813,3965881.5998276416,0
+NEM.US,D,20210104,000000,57.757,59.1559,57.5335,58.9237,10103775.733745288,0
+NEM.US,D,20210105,000000,59.4538,59.4634,58.1749,59.1839,6004187.899410462,0
+NEM.US,D,20210106,000000,58.5968,61.023,58.4933,60.873,10575207.381394943,0
+NEM.US,D,20210107,000000,60.5644,61.377,59.9502,60.7801,5742491.845877057,0
+NEM.US,D,20210108,000000,59.7527,59.9027,57.6071,58.5871,9437383.306892607,0
+NEM.US,D,20210111,000000,57.5045,58.5222,57.3015,57.8034,6165961.423817303,0
+NEM.US,D,20210112,000000,57.906,58.4933,57.3469,58.3075,4589245.854093736,0
+NEM.US,D,20210113,000000,58.3268,59.0349,57.8963,57.9157,5726398.017192459,0
+NEM.US,D,20210114,000000,58.9692,59.4132,57.9611,59.0911,6637265.925155264,0
+NEM.US,D,20210115,000000,58.439,59.1839,57.6458,57.7192,5983082.645363761,0
+NEM.US,D,20210119,000000,58.2233,58.4101,57.2995,57.7095,5648313.642397611,0
+NEM.US,D,20210120,000000,58.6344,59.7624,57.8412,59.2681,6998164.0120485,0
+NEM.US,D,20210121,000000,59.3242,59.6038,57.9535,58.1401,5454619.157763443,0
+NEM.US,D,20210122,000000,57.0576,58.1808,56.3475,57.6167,4759976.474367505,0
+NEM.US,D,20210125,000000,57.878,58.2097,56.572,57.5142,5996165.277249725,0
+NEM.US,D,20210126,000000,57.3565,58.2513,57.3032,57.3652,4945092.200940633,0
+NEM.US,D,20210127,000000,56.7036,56.7964,54.7145,54.9497,8052990.4888299275,0
+NEM.US,D,20210128,000000,56.1241,56.8332,55.443,55.7333,6861670.895780317,0
+NEM.US,D,20210129,000000,57.103,57.3837,55.443,55.6113,7148026.097831484,0
+NEM.US,D,20210201,000000,57.0189,57.1127,54.9583,55.8715,8440785.706070207,0
+NEM.US,D,20210202,000000,55.1808,56.5904,54.8819,55.6394,6685583.591054003,0
+NEM.US,D,20210203,000000,55.7236,56.0766,54.9207,54.966,10216402.556952434,0
+NEM.US,D,20210204,000000,53.6978,54.0954,52.8108,53.8004,13030660.05575413,0
+NEM.US,D,20210205,000000,54.1554,55.4701,53.5953,55.3318,6643277.981654152,0
+NEM.US,D,20210208,000000,55.9558,56.8429,55.7139,56.3756,6695690.172276274,0
+NEM.US,D,20210209,000000,56.6649,56.7036,55.7691,55.9935,4742388.934946819,0
+NEM.US,D,20210210,000000,56.6096,56.7296,55.563,55.7042,4875692.022611856,0
+NEM.US,D,20210211,000000,55.621,55.9838,54.4205,54.4718,5689962.846041724,0
+NEM.US,D,20210212,000000,54.0336,55.2737,53.6978,54.9942,4055538.3564145905,0
+NEM.US,D,20210216,000000,54.612,54.7145,53.6049,53.931,7762274.064913607,0
+NEM.US,D,20210217,000000,53.1851,53.8661,52.6066,53.1755,9171626.841060964,0
+NEM.US,D,20210218,000000,53.1658,54.2202,52.3077,53.5208,8650850.019919528,0
+NEM.US,D,20210219,000000,54.0336,54.0336,52.2613,52.8765,9323415.762007935,0
+NEM.US,D,20210222,000000,53.3157,53.8382,52.7469,53.6417,10917439.769491632,0
+NEM.US,D,20210223,000000,53.6234,53.6321,52.0659,53.0361,8119151.02048284,0
+NEM.US,D,20210224,000000,52.6995,53.8285,52.093,53.2596,6573043.599474822,0
+NEM.US,D,20210225,000000,52.9143,53.6321,52.0465,52.3648,7221355.4073074125,0
+NEM.US,D,20210226,000000,51.7477,52.1027,50.5539,50.7405,11239017.6010379,0
+NEM.US,D,20210301,000000,51.3094,51.916,50.6467,50.9921,7203932.2277531605,0
+NEM.US,D,20210302,000000,51.2068,53.5489,51.1507,52.9984,9934619.453576075,0
+NEM.US,D,20210303,000000,52.2168,52.6308,51.4158,52.1307,7727882.538139969,0
+NEM.US,D,20210304,000000,52.0745,53.2335,51.6227,52.2168,8787760.754967734,0
+NEM.US,D,20210305,000000,52.4228,53.7046,51.8762,53.4608,8406872.786958097,0
+NEM.US,D,20210308,000000,53.5731,53.6012,52.4092,53.13,7451151.1748103555,0
+NEM.US,D,20210309,000000,54.2231,54.7562,53.6669,53.9407,6995155.91637936,0
+NEM.US,D,20210310,000000,54.6187,55.4198,53.9687,54.8172,7432451.363588967,0
+NEM.US,D,20210311,000000,55.1935,55.2593,54.3682,55.0705,6785927.873800288,0
+NEM.US,D,20210312,000000,54.1487,55.6085,54.0344,55.5794,6014554.975515515,0
+NEM.US,D,20210315,000000,56.126,58.3675,55.9421,57.8693,11945905.611339653,0
+NEM.US,D,20210316,000000,57.8218,58.7728,57.4165,58.2465,8761428.030199777,0
+NEM.US,D,20210317,000000,57.8875,59.6589,57.2753,59.33,8270563.671043617,0
+NEM.US,D,20210318,000000,58.5483,59.952,58.4632,58.6596,8994158.49997238,0
+NEM.US,D,20210319,000000,58.6789,58.8956,57.9911,58.3501,33207097.89041056,0
+NEM.US,D,20210322,000000,57.6806,57.9448,56.8796,57.37,6737488.230138946,0
+NEM.US,D,20210323,000000,57.285,57.285,56.3524,56.6445,6082096.543530494,0
+NEM.US,D,20210324,000000,56.6822,57.2579,56.4936,56.8796,5948066.757839632,0
+NEM.US,D,20210325,000000,56.5884,56.9367,55.83,56.4182,6286356.576561191,0
+NEM.US,D,20210326,000000,56.4646,58.0578,56.2866,57.9448,7360364.573355029,0
+NEM.US,D,20210329,000000,57.6893,58.6142,56.9647,58.5658,6559365.550714121,0
+NEM.US,D,20210330,000000,57.4359,57.5307,56.0138,56.4182,6791823.121085763,0
+NEM.US,D,20210331,000000,56.4182,57.4359,56.067,56.7858,7588518.809613125,0
+NEM.US,D,20210401,000000,57.5017,58.3316,56.7664,58.2368,6913755.40037957,0
+NEM.US,D,20210405,000000,58.4158,59.4799,58.1333,58.8772,6517228.436019996,0
+NEM.US,D,20210406,000000,59.1684,59.7624,58.9246,59.1684,6642497.5307159135,0
+NEM.US,D,20210407,000000,59.1684,59.509,58.1237,58.4255,5976351.126807936,0
+NEM.US,D,20210408,000000,58.7273,59.2168,58.143,58.2272,7414707.733980734,0
+NEM.US,D,20210409,000000,57.3981,58.2175,57.3032,57.9543,5183351.984711101,0
+NEM.US,D,20210412,000000,57.7087,57.8218,56.9367,57.106,5697655.714759695,0
+NEM.US,D,20210413,000000,57.3605,58.8066,57.2753,58.6518,6398171.937534244,0
+NEM.US,D,20210414,000000,58.7728,59.0379,58.1043,58.2736,4220119.4367791945,0
+NEM.US,D,20210415,000000,58.9808,61.4409,58.8211,61.0356,8284144.551078276,0
+NEM.US,D,20210416,000000,61.7698,62.0619,61.1487,61.6286,6791183.254687397,0
+NEM.US,D,20210419,000000,61.4311,61.5153,60.4173,61.1003,5807288.9142352715,0
+NEM.US,D,20210420,000000,61.2039,62.4856,60.9784,62.0339,6144129.471744675,0
+NEM.US,D,20210421,000000,62.2129,63.1173,61.8171,62.9568,5486544.252830265,0
+NEM.US,D,20210422,000000,62.3917,62.5515,61.4506,61.9013,5079727.740604715,0
+NEM.US,D,20210423,000000,62.5602,62.7875,61.704,61.9206,5177716.198598306,0
+NEM.US,D,20210426,000000,61.9304,62.0058,61.3925,61.5056,4301620.2226347225,0
+NEM.US,D,20210427,000000,61.4118,61.5908,60.4318,60.4986,4665815.84395553,0
+NEM.US,D,20210428,000000,60.0933,61.0065,59.866,60.4889,5953400.7006755145,0
+NEM.US,D,20210429,000000,59.5834,59.8757,57.3323,58.708,8876485.105268493,0
+NEM.US,D,20210430,000000,58.4545,59.4151,58.3868,58.8018,5504450.174885437,0
+NEM.US,D,20210503,000000,59.8107,61.1168,59.4896,60.7337,6260977.965986593,0
+NEM.US,D,20210504,000000,60.6302,61.6286,59.7721,60.3187,6326037.596647083,0
+NEM.US,D,20210505,000000,60.7994,61.2474,59.9608,61.0916,4527708.072898757,0
+NEM.US,D,20210506,000000,61.7698,63.1454,61.7698,63.0235,9144356.54145722,0
+NEM.US,D,20210507,000000,63.7016,64.0316,62.7314,63.4375,8572775.982223263,0
+NEM.US,D,20210510,000000,64.5404,65.4584,64.1543,64.3991,9704374.02228756,0
+NEM.US,D,20210511,000000,63.748,64.8983,63.1454,64.8035,6711195.820055225,0
+NEM.US,D,20210512,000000,65.1711,65.3792,63.8428,63.9368,5996360.648411708,0
+NEM.US,D,20210513,000000,63.5981,65.3269,63.2866,64.936,5652719.313786593,0
+NEM.US,D,20210514,000000,65.5851,66.8205,65.2185,66.6589,6939855.5404309025,0
+NEM.US,D,20210517,000000,67.1321,69.9432,66.6221,69.7227,18663266.476951312,0
+NEM.US,D,20210518,000000,69.6085,70.4521,68.8075,70.0796,9489340.665180068,0
+NEM.US,D,20210519,000000,69.6279,70.9551,68.7233,69.4016,12403915.570271892,0
+NEM.US,D,20210520,000000,69.2128,70.0419,68.8743,69.5814,7157178.564860498,0
+NEM.US,D,20210521,000000,69.9578,70.1551,68.9023,69.2796,6291602.654059817,0
+NEM.US,D,20210524,000000,69.5814,70.2024,69.2409,69.7971,6111940.780665478,0
+NEM.US,D,20210525,000000,69.6753,69.7691,68.7137,68.9681,7341281.255778662,0
+NEM.US,D,20210526,000000,69.2226,69.7546,68.5434,68.9585,6224716.458090877,0
+NEM.US,D,20210527,000000,68.9072,69.477,68.6131,68.8646,9648948.567447005,0
+NEM.US,D,20210528,000000,69.062,69.505,68.7707,69.2323,5684212.318135313,0
+NEM.US,D,20210601,000000,69.3443,69.9384,68.8646,69.6753,6319655.472021395,0
+NEM.US,D,20210602,000000,69.2032,69.5146,68.3751,68.4979,6604277.142650762,0
+NEM.US,D,20210603,000000,67.1494,67.2529,66.3484,66.9511,8082309.601360058,0
+NEM.US,D,20210604,000000,67.3564,68.0074,67.0276,67.3196,5341660.513694239,0
+NEM.US,D,20210607,000000,66.8301,67.5731,66.4432,67.3758,4827588.334652471,0
+NEM.US,D,20210608,000000,67.2065,67.2916,65.8492,65.887,7152470.016484903,0
+NEM.US,D,20210609,000000,65.9721,66.6638,65.9353,65.943,4357865.409387854,0
+NEM.US,D,20210610,000000,66.1888,67.0836,65.9721,66.9511,5171313.399775551,0
+NEM.US,D,20210611,000000,66.8205,66.8951,65.8773,66.2448,5123343.060387052,0
+NEM.US,D,20210614,000000,65.3792,66.124,65.0782,65.7932,6001507.489764493,0
+NEM.US,D,20210615,000000,65.9062,66.0669,64.7754,65.0869,5156774.27070814,0
+NEM.US,D,20210616,000000,65.0105,65.6432,63.9648,64.4929,9867270.155593585,0
+NEM.US,D,20210617,000000,62.9568,63.1734,59.7305,59.9887,21677991.32733714,0
+NEM.US,D,20210618,000000,59.7624,60.1775,58.9198,59.0001,18059338.035321828,0
+NEM.US,D,20210621,000000,59.5834,60.0642,58.6983,59.7624,11457879.81943731,0
+NEM.US,D,20210622,000000,59.7344,60.0642,59.1423,59.2826,9478723.431290818,0
+NEM.US,D,20210623,000000,59.7818,60.1872,59.0001,59.0379,5569981.177238364,0
+NEM.US,D,20210624,000000,59.4151,59.5651,58.6644,58.6983,5719041.104176344,0
+NEM.US,D,20210625,000000,59.3009,59.4607,58.9295,59.0553,6515371.893125996,0
+NEM.US,D,20210628,000000,59.1134,59.3667,58.5483,59.0282,4767555.635001861,0
+NEM.US,D,20210629,000000,58.2736,59.2168,58.0675,58.9614,5897261.986037112,0
+NEM.US,D,20210630,000000,59.2072,60.0894,59.0282,59.7159,5985865.392285064,0
+NEM.US,D,20210701,000000,60.3002,60.3661,59.1326,59.2264,5919675.9167565005,0
+NEM.US,D,20210702,000000,60.0739,60.4038,59.3765,59.6977,5628725.874413457,0
+NEM.US,D,20210706,000000,60.6572,60.691,59.5466,60.1968,5732018.2976574795,0
+NEM.US,D,20210707,000000,60.338,60.5925,59.5931,59.952,4231821.03230309,0
+NEM.US,D,20210708,000000,60.1872,60.573,58.6421,59.1326,5874614.436891201,0
+NEM.US,D,20210709,000000,59.509,60.5083,59.4702,60.281,4989543.791993117,0
+NEM.US,D,20210712,000000,59.8949,60.4135,59.3464,59.537,4583223.460496466,0
+NEM.US,D,20210713,000000,59.6125,60.6766,59.5302,59.7064,5404036.633579164,0
+NEM.US,D,20210714,000000,60.3758,60.9687,59.6318,59.6977,5103964.1017929595,0
+NEM.US,D,20210715,000000,59.7721,60.1213,59.4383,59.8204,4655516.992700769,0
+NEM.US,D,20210716,000000,59.5651,59.5651,57.8218,58.1613,6663710.290587241,0
+NEM.US,D,20210719,000000,57.5113,57.878,56.4558,57.1815,8554290.14894133,0
+NEM.US,D,20210720,000000,57.4735,58.3026,56.5409,56.9464,6160402.132233583,0
+NEM.US,D,20210721,000000,56.3611,57.1717,56.1551,56.87,6226758.035048479,0
+NEM.US,D,20210722,000000,57.0973,57.134,55.74,56.7286,4940058.033961766,0
+NEM.US,D,20210723,000000,56.0593,56.7286,55.6181,56.6348,8007067.928658119,0
+NEM.US,D,20210726,000000,56.6348,57.7658,56.3998,56.8989,4892123.874418109,0
+NEM.US,D,20210727,000000,56.8796,57.8693,56.3998,57.7755,4410223.847097763,0
+NEM.US,D,20210728,000000,57.6438,58.3868,57.4832,58.3026,4659413.045132674,0
+NEM.US,D,20210729,000000,59.2923,59.7818,58.8956,59.0939,5528995.615319381,0
+NEM.US,D,20210730,000000,58.8211,59.6686,58.7554,59.1878,5817081.247662652,0
+NEM.US,D,20210802,000000,58.9441,59.0929,58.3268,58.3965,3952283.1467255107,0
+NEM.US,D,20210803,000000,58.5386,59.4355,58.4352,59.0282,4103506.628383394,0
+NEM.US,D,20210804,000000,59.4702,59.7915,58.2553,58.2833,4284253.897122279,0
+NEM.US,D,20210805,000000,58.3123,58.4903,57.5819,57.7087,3583176.3698981376,0
+NEM.US,D,20210806,000000,56.5972,56.9464,55.74,56.3611,9335726.212634547,0
+NEM.US,D,20210809,000000,55.74,56.2673,55.4198,55.4392,6221778.654691724,0
+NEM.US,D,20210810,000000,55.4392,55.6452,54.6092,54.6933,8205000.62368524,0
+NEM.US,D,20210811,000000,55.3541,56.4375,55.3356,55.8338,6424785.831381946,0
+NEM.US,D,20210812,000000,55.712,55.712,54.6478,54.9757,4385121.23705362,0
+NEM.US,D,20210813,000000,55.5794,55.7497,55.09,55.4392,4959944.544093037,0
+NEM.US,D,20210816,000000,55.4392,55.8436,55.1645,55.4758,4218873.8164077075,0
+NEM.US,D,20210817,000000,55.2128,55.7865,54.9951,55.4575,5111855.442802611,0
+NEM.US,D,20210818,000000,55.2776,55.4295,53.5827,53.6194,8606464.586297538,0
+NEM.US,D,20210819,000000,53.5731,53.7936,53.0971,53.2529,5936209.072128089,0
+NEM.US,D,20210820,000000,53.13,53.6582,52.9046,53.0923,4420716.002094812,0
+NEM.US,D,20210823,000000,53.8564,54.8074,53.4696,54.4399,5613261.57502864,0
+NEM.US,D,20210824,000000,54.7785,54.8172,54.11,54.1574,3336656.2107009143,0
+NEM.US,D,20210825,000000,53.7704,54.4592,53.2432,53.6194,4184729.346288772,0
+NEM.US,D,20210826,000000,53.2529,53.8651,53.2141,53.3564,3346475.4205843504,0
+NEM.US,D,20210827,000000,53.3931,54.8771,53.0729,54.8258,5338543.878490574,0
+NEM.US,D,20210830,000000,55.0522,55.1838,53.9599,54.1845,5158456.116637323,0
+NEM.US,D,20210831,000000,54.4669,54.6846,54.1574,54.6382,6213699.178489077,0
+NEM.US,D,20210901,000000,54.7688,54.9757,54.2976,54.5346,5844135.501907143,0
+NEM.US,D,20210902,000000,54.6652,55.3356,54.5617,55.3163,5325096.347027001,0
+NEM.US,D,20210903,000000,56.1821,56.6542,55.6548,56.2198,8572265.329556389,0
+NEM.US,D,20210907,000000,55.7022,55.9374,54.6894,54.911,6449539.047496155,0
+NEM.US,D,20210908,000000,54.9303,55.262,54.5017,54.7494,4955136.759571704,0
+NEM.US,D,20210909,000000,54.8819,54.9961,54.169,54.5114,4100511.9709424325,0
+NEM.US,D,20210910,000000,54.4069,54.7494,54.1409,54.2067,4528414.096727615,0
+NEM.US,D,20210913,000000,54.2455,54.8626,54.05,54.2551,4885935.053534607,0
+NEM.US,D,20210914,000000,54.4069,54.8065,53.9784,54.4069,4886159.368572445,0
+NEM.US,D,20210915,000000,54.1409,55.0628,54.1409,54.8915,4210794.340205061,0
+NEM.US,D,20210916,000000,53.9407,54.197,52.1907,52.7227,8914378.841020372,0
+NEM.US,D,20210917,000000,52.266,52.6086,51.8762,52.5225,10983795.672306022,0
+NEM.US,D,20210920,000000,52.1423,52.2381,50.9059,51.3722,10946386.746475266,0
+NEM.US,D,20210921,000000,51.8298,52.7323,51.5628,51.8473,5916483.820733759,0
+NEM.US,D,20210922,000000,52.2855,52.923,51.9295,51.9807,6518574.326247222,0
+NEM.US,D,20210923,000000,51.8007,52.2003,51.3016,51.4109,6270240.00625983,0
+NEM.US,D,20210924,000000,51.2581,51.8202,51.0211,51.2397,4963242.07852071,0
+NEM.US,D,20210927,000000,51.2397,52.2564,51.0947,51.2677,5167339.819104771,0
+NEM.US,D,20210928,000000,50.8876,52.1152,50.6593,51.915,8003927.518127994,0
+NEM.US,D,20210929,000000,51.857,51.9624,50.8963,51.0869,5902313.72608345,0
+NEM.US,D,20210930,000000,51.5531,52.4092,51.4574,51.6479,7164378.353979166,0
+NEM.US,D,20211001,000000,51.9807,51.9807,50.7551,50.9446,6451573.388484769,0
+NEM.US,D,20211004,000000,51.0491,52.3233,51.0491,52.0001,6494532.302511064,0
+NEM.US,D,20211005,000000,51.4012,51.8105,50.5828,51.201,7149752.393284094,0
+NEM.US,D,20211006,000000,50.9059,51.8859,50.4426,51.8665,6305546.366252389,0
+NEM.US,D,20211007,000000,51.8007,52.4953,51.5628,51.943,5541203.728670658,0
+NEM.US,D,20211008,000000,52.9414,53.0275,51.6102,51.6576,5349436.079200377,0
+NEM.US,D,20211011,000000,51.9807,52.476,51.3722,51.5531,4375092.184070222,0
+NEM.US,D,20211012,000000,51.7059,52.657,51.3917,52.1055,5594738.528192067,0
+NEM.US,D,20211013,000000,52.3522,53.9599,52.2285,53.6166,10651824.921909355,0
+NEM.US,D,20211014,000000,54.2164,55.1102,53.9214,54.9497,8611486.348758224,0
+NEM.US,D,20211015,000000,53.8071,54.4775,53.2654,54.2455,6581074.491314347,0
+NEM.US,D,20211018,000000,54.0258,54.1409,53.427,53.6263,5165886.423052918,0
+NEM.US,D,20211019,000000,54.5588,54.673,53.7414,54.2067,4670086.099353831,0
+NEM.US,D,20211020,000000,54.6914,54.8819,54.0451,54.3682,4177103.668711092,0
+NEM.US,D,20211021,000000,54.2455,54.4253,53.8826,54.3877,4472715.742486102,0
+NEM.US,D,20211022,000000,55.0725,56.3659,54.6914,54.7967,8361684.160781102,0
+NEM.US,D,20211025,000000,55.5291,55.738,54.9157,55.0822,6270687.602625706,0
+NEM.US,D,20211026,000000,54.7108,55.2302,54.4544,54.8819,5099556.362984381,0
+NEM.US,D,20211027,000000,54.6827,55.0445,54.2647,54.73,5586276.579344238,0
+NEM.US,D,20211028,000000,53.5024,53.7452,51.8473,52.2381,9779497.852066489,0
+NEM.US,D,20211029,000000,51.5252,52.6753,51.3529,51.3626,10384568.543083342,0
+NEM.US,D,20211101,000000,51.1537,52.1055,50.9254,51.6479,6470565.739594285,0
+NEM.US,D,20211102,000000,51.3626,52.0813,50.9349,52.0378,6923591.149620578,0
+NEM.US,D,20211103,000000,51.2484,52.7421,51.0162,52.4277,7287328.837477127,0
+NEM.US,D,20211104,000000,52.923,53.3893,51.8473,52.1712,7252935.243283792,0
+NEM.US,D,20211105,000000,52.4277,53.6602,52.3242,53.6069,5914019.456446638,0
+NEM.US,D,20211108,000000,54.0549,54.1777,53.1716,53.4464,5369447.668223846,0
+NEM.US,D,20211109,000000,53.4657,53.9977,52.9569,53.9784,4807251.1270256275,0
+NEM.US,D,20211110,000000,55.2341,55.9761,55.0725,55.3298,9358035.738658702,0
+NEM.US,D,20211111,000000,56.2141,56.4801,55.4721,55.9761,6721029.501876537,0
+NEM.US,D,20211112,000000,55.5668,56.3853,55.2438,55.8619,4730837.227351583,0
+NEM.US,D,20211115,000000,55.9277,56.3195,55.6385,56.0902,4477101.773387815,0
+NEM.US,D,20211116,000000,56.1946,56.5661,55.2253,55.3008,4482242.41248141,0
+NEM.US,D,20211117,000000,55.4343,56.0283,54.9352,55.1199,4975822.327418584,0
+NEM.US,D,20211118,000000,54.967,55.2157,54.0926,54.3779,4266979.571786788,0
+NEM.US,D,20211119,000000,53.7974,54.6227,53.5982,53.7879,5266764.100082741,0
+NEM.US,D,20211122,000000,52.8466,53.7452,52.2855,53.0846,5463737.512367312,0
+NEM.US,D,20211123,000000,52.3716,52.9133,51.943,52.7807,7209276.507687626,0
+NEM.US,D,20211124,000000,52.7711,53.1513,52.4567,52.7614,3786092.5801214064,0
+NEM.US,D,20211126,000000,52.8853,53.3603,52.4857,53.2074,4558899.233970866,0
+NEM.US,D,20211129,000000,52.951,53.2074,51.915,52.6948,6435285.222347984,0
+NEM.US,D,20211130,000000,52.5805,53.7598,51.8762,52.2381,10019923.25797676,0
+NEM.US,D,20211201,000000,52.5612,53.1803,51.2301,51.2397,7482364.043789228,0
+NEM.US,D,20211202,000000,50.5926,51.0017,50.0315,50.668,8918539.523174452,0
+NEM.US,D,20211203,000000,50.7454,52.2855,50.2926,52.0001,9442837.160071397,0
+NEM.US,D,20211206,000000,52.1239,53.7269,52.1152,53.1028,7610534.7620394565,0
+NEM.US,D,20211207,000000,53.1319,53.9929,52.9994,53.6359,6169412.981012826,0
+NEM.US,D,20211208,000000,53.425,54.2512,53.1174,54.1361,5767781.5574046,0
+NEM.US,D,20211209,000000,53.6649,54.0297,53.1271,53.9919,5020530.278514454,0
+NEM.US,D,20211210,000000,54.347,54.347,53.0517,53.8856,5801929.128653031,0
+NEM.US,D,20211213,000000,54.2705,55.4015,53.9532,54.9139,9656901.931047756,0
+NEM.US,D,20211214,000000,54.3809,54.8897,53.9339,53.9532,7147428.613537048,0
+NEM.US,D,20211215,000000,53.8856,53.8932,51.0617,52.09,12953039.816682326,0
+NEM.US,D,20211216,000000,52.6134,56.8352,52.6134,56.6716,14307333.071277548,0
+NEM.US,D,20211217,000000,56.8448,58.1798,56.6136,56.9019,23061728.77335398,0
+NEM.US,D,20211220,000000,56.3833,56.6522,55.7971,56.393,5532408.925250467,0
+NEM.US,D,20211221,000000,56.6426,56.7674,55.4614,55.8841,5181829.330099161,0
+NEM.US,D,20211222,000000,55.8164,56.3301,54.8993,56.1909,6428958.918054204,0
+NEM.US,D,20211223,000000,55.8164,57.3585,55.8164,57.1805,6364838.929649097,0
+NEM.US,D,20211227,000000,56.9405,57.935,56.7587,57.8054,6709701.075609339,0
+NEM.US,D,20211228,000000,57.7668,58.5735,57.5838,57.9108,4906365.295047999,0
+NEM.US,D,20211229,000000,57.3923,58.7651,57.2955,58.2272,4631019.102919947,0
+NEM.US,D,20211230,000000,58.381,59.2255,58.3568,59.1597,4472246.4382133605,0
+NEM.US,D,20211231,000000,59.596,59.7209,58.9014,59.5718,4703081.084117425,0
+NEM.US,D,20220103,000000,58.7515,59.3126,58.4961,58.5735,6760652.634210722,0
+NEM.US,D,20220104,000000,58.7273,59.2227,57.9108,58.0453,7816964.552049449,0
+NEM.US,D,20220105,000000,58.5155,59.3126,57.9031,57.9485,7540982.628362424,0
+NEM.US,D,20220106,000000,57.0072,57.2482,55.5862,56.3543,8888436.858576484,0
+NEM.US,D,20220107,000000,57.0944,57.3149,56.4646,57.0847,6199733.758389539,0
+NEM.US,D,20220110,000000,56.8728,58.1459,56.6039,58.0453,5163570.912984558,0
+NEM.US,D,20220111,000000,58.0453,58.5445,57.4977,58.5058,5438746.542987188,0
+NEM.US,D,20220112,000000,58.5928,59.1501,58.0646,59.092,4141559.555452617,0
+NEM.US,D,20220113,000000,59.0437,59.4286,58.8038,58.8996,5022450.9114193525,0
+NEM.US,D,20220114,000000,58.9189,58.9769,58.0743,58.8038,5388007.92861516,0
+NEM.US,D,20220118,000000,58.5155,58.8764,57.968,58.8328,5140522.284416196,0
+NEM.US,D,20220119,000000,59.5535,62.6559,59.4664,62.3869,16469909.901837882,0
+NEM.US,D,20220120,000000,62.1084,62.9055,61.1961,61.3209,10964370.196768807,0
+NEM.US,D,20220121,000000,61.6759,61.7146,59.8505,60.6002,9913927.683470106,0
+NEM.US,D,20220124,000000,59.5631,60.7152,58.6354,60.5905,9093040.083278129,0
+NEM.US,D,20220125,000000,60.2452,61.0703,59.6202,60.7917,6046691.9811019935,0
+NEM.US,D,20220126,000000,60.1194,61.3973,58.8231,59.2555,7491662.263907306,0
+NEM.US,D,20220127,000000,58.5735,60.0139,57.7232,58.2659,8452116.199757101,0
+NEM.US,D,20220128,000000,57.6612,57.8373,56.6146,57.4977,7468367.612394141,0
+NEM.US,D,20220131,000000,57.6323,58.8908,57.4785,58.7564,9867299.099469338,0
+NEM.US,D,20220201,000000,59.2361,59.5535,58.4864,58.9092,6345069.228731037,0
+NEM.US,D,20220202,000000,58.737,60.1872,58.6528,59.6589,6516213.332945437,0
+NEM.US,D,20220203,000000,59.5912,59.8697,58.7176,59.3609,4431548.247633212,0
+NEM.US,D,20220204,000000,58.8521,59.3126,58.5251,58.5251,5618041.449384019,0
+NEM.US,D,20220207,000000,59.0253,60.9988,58.5203,60.8691,9510016.929638263,0
+NEM.US,D,20220208,000000,60.8788,61.138,60.4182,61.052,6559971.304687342,0
+NEM.US,D,20220209,000000,60.4755,61.1188,60.249,60.6572,5148343.333155962,0
+NEM.US,D,20220210,000000,60.3883,60.7105,57.968,58.141,9463352.165792754,0
+NEM.US,D,20220211,000000,58.1895,61.7389,57.9302,61.3393,10198724.051064389,0
+NEM.US,D,20220214,000000,61.6372,62.2622,60.811,61.8104,7821381.594246713,0
+NEM.US,D,20220215,000000,60.3883,60.9263,59.803,60.783,6381324.534367562,0
+NEM.US,D,20220216,000000,61.1477,62.2042,61.1429,61.7426,6269982.612506745,0
+NEM.US,D,20220217,000000,62.6462,65.3259,62.0793,65.0762,14300994.362465184,0
+NEM.US,D,20220218,000000,64.7493,65.4217,64.0393,64.999,9500296.955900565,0
+NEM.US,D,20220222,000000,65.3162,65.6142,63.9328,64.5191,9165978.65042999,0
+NEM.US,D,20220223,000000,64.3555,65.8589,64.077,65.5562,10052467.545244982,0
+NEM.US,D,20220224,000000,67.5645,67.5924,62.8378,64.0866,14659077.657431465,0
+NEM.US,D,20220225,000000,63.3572,65.71,63.1358,65.2204,9599462.809415553,0
+NEM.US,D,20220228,000000,65.5948,65.7003,63.097,63.5875,14467698.682865253,0
+NEM.US,D,20220301,000000,64.2985,66.4065,64.1351,66.2865,10364811.246682854,0
+NEM.US,D,20220302,000000,64.999,67.2326,64.5771,67.0353,11223662.874897508,0
+NEM.US,D,20220303,000000,66.9105,68.0152,66.45,67.8904,8990113.593321716,0
+NEM.US,D,20220304,000000,68.0249,71.7232,67.8517,71.3488,13276308.797546666,0
+NEM.US,D,20220307,000000,71.4833,74.9891,70.6185,74.7773,15044470.532975825,0
+NEM.US,D,20220308,000000,74.9214,77.5634,73.5672,74.547,17930136.708348148,0
+NEM.US,D,20220309,000000,71.5675,73.6764,70.426,73.4926,11259781.730833959,0
+NEM.US,D,20220310,000000,74.5083,76.4141,73.9182,74.7599,11155479.373064667,0
+NEM.US,D,20220311,000000,72.9024,75.0597,72.6509,74.3825,7038149.976540699,0
+NEM.US,D,20220314,000000,72.2253,72.4188,70.0115,71.3353,10665349.981612712,0
+NEM.US,D,20220315,000000,69.7584,72.0221,69.4586,70.9774,10123680.850653829,0
+NEM.US,D,20220316,000000,70.6775,70.9967,68.5976,70.2421,9852778.577179398,0
+NEM.US,D,20220317,000000,70.929,72.1478,70.4647,70.9192,8486551.142344568,0
+NEM.US,D,20220318,000000,70.5904,71.9738,70.0777,71.5481,25789573.29708429,0
+NEM.US,D,20220321,000000,72.4961,74.8276,72.2446,73.8118,7299607.243098189,0
+NEM.US,D,20220322,000000,74.015,74.2085,72.2253,73.5507,6278467.302971439,0
+NEM.US,D,20220323,000000,73.8311,76.3464,73.8311,76.3367,8785602.368796922,0
+NEM.US,D,20220324,000000,76.8977,77.604,75.3596,75.6789,7327396.465047594,0
+NEM.US,D,20220325,000000,74.8953,76.4237,74.6728,76.3754,3865613.8116104333,0
+NEM.US,D,20220328,000000,75.3209,76.298,75.2339,75.5918,5061337.008629127,0
+NEM.US,D,20220329,000000,73.2991,76.0149,72.6799,75.9885,6775331.314108107,0
+NEM.US,D,20220330,000000,76.2206,77.5846,76.1567,77.3525,5177688.28843235,0
+NEM.US,D,20220331,000000,77.2751,78.494,76.8591,76.8591,7355450.316718969,0
+NEM.US,D,20220401,000000,76.2206,80.3126,76.1722,80.0805,8047267.871089674,0
+NEM.US,D,20220404,000000,80.7867,80.9899,77.2267,78.6004,7241249.153407773,0
+NEM.US,D,20220405,000000,78.7164,80.0805,76.8011,77.2557,7965664.747958809,0
+NEM.US,D,20220406,000000,77.8071,78.7261,76.5785,76.9462,7112122.253544489,0
+NEM.US,D,20220407,000000,77.2654,78.9487,76.9268,78.3876,6230808.110248337,0
+NEM.US,D,20220408,000000,79.2485,79.945,78.7391,79.442,4338155.663641095,0
+NEM.US,D,20220411,000000,80.5352,81.1736,77.7007,78.6874,5498111.466073378,0
+NEM.US,D,20220412,000000,79.5387,81.0189,78.8809,79.8096,5047126.599294687,0
+NEM.US,D,20220413,000000,80.5836,81.5702,79.9161,81.551,6594676.0455460735,0
+NEM.US,D,20220414,000000,81.0092,82.5087,80.7688,82.0056,5863596.123579603,0
+NEM.US,D,20220418,000000,82.7602,83.5534,82.3248,82.6345,5699700.392846791,0
+NEM.US,D,20220419,000000,81.0769,82.0539,79.9547,80.1578,6401517.02261514,0
+NEM.US,D,20220420,000000,79.6935,80.3321,78.5037,79.8967,6955176.15414625,0
+NEM.US,D,20220421,000000,78.5714,78.7455,73.6279,74.547,16362018.503463803,0
+NEM.US,D,20220422,000000,68.9072,73.1927,68.2977,72.0898,12788880.489937747,0
+NEM.US,D,20220425,000000,68.7331,71.6062,68.6031,70.2421,9460021.552649833,0
+NEM.US,D,20220426,000000,70.6484,71.5287,69.7681,69.7778,5341165.366675139,0
+NEM.US,D,20220427,000000,70.2421,71.287,69.6134,69.7778,5598985.008263807,0
+NEM.US,D,20220428,000000,70.4066,71.2579,69.6618,70.8903,4047021.620944651,0
+NEM.US,D,20220429,000000,71.6933,72.5397,70.3679,70.4744,5875556.146566278,0
+NEM.US,D,20220502,000000,68.878,70.2615,68.0558,69.9519,6034374.294506392,0
+NEM.US,D,20220503,000000,70.4744,71.5578,69.8166,69.8842,5657406.154255222,0
+NEM.US,D,20220504,000000,70.3001,71.1902,69.2022,70.9967,6198210.0700678015,0
+NEM.US,D,20220505,000000,71.8383,71.9447,68.5783,69.9809,5505450.806022121,0
+NEM.US,D,20220506,000000,69.4875,70.7935,69.2748,70.4937,5095404.984219088,0
+NEM.US,D,20220509,000000,68.8008,69.1683,66.5564,66.6725,7906016.588373177,0
+NEM.US,D,20220510,000000,67.4367,68.2589,65.202,66.0437,7493938.493001329,0
+NEM.US,D,20220511,000000,67.0111,67.6495,65.8793,66.1888,6212153.782260475,0
+NEM.US,D,20220512,000000,64.3894,65.7728,62.2224,63.219,10095069.829372354,0
+NEM.US,D,20220513,000000,62.9578,63.7703,62.4063,63.1222,6576460.010535402,0
+NEM.US,D,20220516,000000,63.2963,63.5623,62.5707,63.3157,6162718.676011741,0
+NEM.US,D,20220517,000000,64.6216,64.6216,62.8319,63.364,4434075.668221129,0
+NEM.US,D,20220518,000000,63.2286,63.451,61.6034,61.7969,5422897.703537392,0
+NEM.US,D,20220519,000000,63.0544,64.2636,62.8803,63.9541,8129058.095703633,0
+NEM.US,D,20220520,000000,64.4281,65.0678,63.3737,64.999,6341883.334967283,0
+NEM.US,D,20220523,000000,66.1114,66.3823,64.6545,65.2311,5600016.65069604,0
+NEM.US,D,20220524,000000,65.4342,67.1562,65.2602,66.7692,6466498.091326855,0
+NEM.US,D,20220525,000000,65.947,67.7946,65.947,67.2723,8907788.940714316,0
+NEM.US,D,20220526,000000,67.2336,67.872,66.2178,66.4693,5482555.16651181,0
+NEM.US,D,20220527,000000,67.3594,67.398,65.7728,66.4693,4745041.434426934,0
+NEM.US,D,20220531,000000,66.7015,67.6011,65.0376,65.6374,9905584.611255186,0
+NEM.US,D,20220601,000000,66.3104,66.3104,64.9879,65.6082,4750971.30964108,0
+NEM.US,D,20220602,000000,66.7102,67.6952,66.3396,67.0905,4536092.80105996,0
+NEM.US,D,20220603,000000,66.32,67.2174,65.9592,66.1445,3669471.1758518657,0
+NEM.US,D,20220606,000000,66.4957,66.7005,65.4325,66.1836,3606423.6046696384,0
+NEM.US,D,20220607,000000,65.9885,66.8711,65.6569,66.6907,3539476.7016740968,0
+NEM.US,D,20220608,000000,66.2421,66.5444,65.4033,65.5106,4166649.8240217413,0
+NEM.US,D,20220609,000000,65.1595,65.3057,62.8773,62.9845,6157048.009348288,0
+NEM.US,D,20220610,000000,62.0288,65.8032,61.2485,65.1985,7502952.164537713,0
+NEM.US,D,20220613,000000,63.4722,64.7888,62.5652,63.0528,8324000.925925195,0
+NEM.US,D,20220614,000000,63.2381,63.2479,60.9764,61.5314,4900167.147707855,0
+NEM.US,D,20220615,000000,62.6724,62.7407,59.7856,61.1315,6421555.589126946,0
+NEM.US,D,20220616,000000,60.5366,63.4332,60.3903,63.1113,8296996.7970874915,0
+NEM.US,D,20220617,000000,63.0723,63.1504,61.3168,62.1848,11646629.459167281,0
+NEM.US,D,20220621,000000,62.6042,64.1062,62.1068,63.5599,8009113.733038175,0
+NEM.US,D,20220622,000000,63.3942,64.6035,62.9456,62.9845,5554169.067381044,0
+NEM.US,D,20220623,000000,62.9651,63.8233,60.5951,61.3071,6863646.3066266,0
+NEM.US,D,20220624,000000,61.3265,62.8058,60.3512,62.5944,7864606.731254018,0
+NEM.US,D,20220627,000000,62.5067,62.809,61.6875,62.2531,7377996.164335986,0
+NEM.US,D,20220628,000000,62.575,62.6724,61.2144,61.4046,5721459.937749328,0
+NEM.US,D,20220629,000000,62.0483,62.3506,59.9465,60.4586,4224386.18332027,0
+NEM.US,D,20220630,000000,59.9806,60.3219,57.8545,58.1959,7885403.509368997,0
+NEM.US,D,20220701,000000,57.9618,59.9026,56.6451,59.6588,7089569.67513254,0
+NEM.US,D,20220705,000000,59.2589,59.8636,57.006,58.2348,7880228.666439076,0
+NEM.US,D,20220706,000000,58.0106,58.547,56.138,57.9813,7615609.325638237,0
+NEM.US,D,20220707,000000,58.7226,59.3857,58.0008,58.3909,5284469.214054511,0
+NEM.US,D,20220708,000000,58.5665,58.9054,57.7862,57.8936,3605439.2874093377,0
+NEM.US,D,20220711,000000,57.6302,58.0593,57.1621,57.3376,4210753.3892653445,0
+NEM.US,D,20220712,000000,57.006,57.8155,56.4305,56.5086,5010217.9187296275,0
+NEM.US,D,20220713,000000,56.099,58.0593,55.9429,56.7524,5674557.220296757,0
+NEM.US,D,20220714,000000,55.1725,55.3871,53.4413,53.6315,10989079.89603478,0
+NEM.US,D,20220715,000000,54.2459,54.402,52.5879,53.3779,6867175.494136962,0
+NEM.US,D,20220718,000000,54.2654,54.6555,53.4072,53.456,4780579.777896553,0
+NEM.US,D,20220719,000000,53.4754,54.1874,52.9878,53.2999,7534830.714474707,0
+NEM.US,D,20220720,000000,53.2316,53.5047,50.9397,51.0177,11972354.395222124,0
+NEM.US,D,20220721,000000,51.0567,51.359,50.257,50.8031,13522879.652875967,0
+NEM.US,D,20220722,000000,51.4371,51.8467,49.5792,50.1205,11816641.556627367,0
+NEM.US,D,20220725,000000,48.4136,48.6478,42.913,43.4884,37622500.49880955,0
+NEM.US,D,20220726,000000,43.8298,45.5268,43.8298,45.0001,16877692.28453763,0
+NEM.US,D,20220727,000000,45.4097,45.7803,44.1224,44.4832,21406462.17531365,0
+NEM.US,D,20220728,000000,45.3219,45.4976,44.0931,44.6782,18567032.934484266,0
+NEM.US,D,20220729,000000,44.9318,45.0586,43.5176,44.1613,16152195.095862228,0
+NEM.US,D,20220801,000000,44.2296,44.5612,43.386,43.8298,8903382.369294481,0
+NEM.US,D,20220802,000000,44.0834,45.4926,43.6933,43.7322,14709599.200467302,0
+NEM.US,D,20220803,000000,44.0736,44.0736,42.8154,43.3031,11304201.889601871,0
+NEM.US,D,20220804,000000,43.508,44.7418,43.2446,44.1613,10698569.935297178,0
+NEM.US,D,20220805,000000,43.2446,43.7127,42.835,43.6639,8352359.516326153,0
+NEM.US,D,20220808,000000,44.3759,44.7143,43.5469,43.6737,10716494.762738682,0
+NEM.US,D,20220809,000000,44.0541,44.2102,43.1178,44.1809,8733754.770763526,0
+NEM.US,D,20220810,000000,44.3857,45.2537,44.0249,44.61,8609534.95784604,0
+NEM.US,D,20220811,000000,44.9806,45.3512,44.0931,44.1809,8050042.875117398,0
+NEM.US,D,20220812,000000,44.2296,45.4439,44.2296,45.4,8543925.085795697,0
+NEM.US,D,20220815,000000,44.532,44.9709,44.2394,44.805,9258234.893610056,0
+NEM.US,D,20220816,000000,44.6686,45.0392,44.2881,44.9124,5085031.157163643,0
+NEM.US,D,20220817,000000,44.7173,44.7758,43.742,43.7907,6366763.978965388,0
+NEM.US,D,20220818,000000,44.0249,44.217,43.508,43.5469,6397299.345974233,0
+NEM.US,D,20220819,000000,43.4006,43.5176,42.3474,42.4546,8483291.14256221,0
+NEM.US,D,20220822,000000,42.006,42.8145,41.8207,42.7375,6590131.198585959,0
+NEM.US,D,20220823,000000,42.913,43.8785,42.9032,43.4495,9167601.831208412,0
+NEM.US,D,20220824,000000,43.1568,43.7907,42.7277,43.6933,7984532.460123436,0
+NEM.US,D,20220825,000000,44.1028,44.2345,43.5762,44.0249,5634817.461573748,0
+NEM.US,D,20220826,000000,44.1906,44.2784,41.8207,42.1523,8535342.044352122,0
+NEM.US,D,20220829,000000,41.9572,42.6594,41.6841,41.7524,10511788.557845071,0
+NEM.US,D,20220830,000000,41.7134,41.8021,41.0209,41.1574,9187800.841653807,0
+NEM.US,D,20220831,000000,41.0404,41.3233,40.1383,40.3382,14103814.471921874,0
+NEM.US,D,20220901,000000,39.7823,40.2212,39.2752,39.8993,10705311.483199708,0
+NEM.US,D,20220902,000000,40.7673,41.5184,39.9968,40.6405,10689968.437904954,0
+NEM.US,D,20220906,000000,41.2159,41.884,40.5187,40.6796,12271833.94699392,0
+NEM.US,D,20220907,000000,40.7488,42.2708,40.4226,41.8557,8765735.522211265,0
+NEM.US,D,20220908,000000,41.6679,42.2312,41.4406,41.8952,9236894.0379817,0
+NEM.US,D,20220909,000000,42.5772,42.8984,42.2263,42.6661,8014590.917549684,0
+NEM.US,D,20220912,000000,43.9015,44.0794,43.3184,43.437,10895059.68792782,0
+NEM.US,D,20220913,000000,42.1917,43.2889,42.0929,42.5277,10699703.425961677,0
+NEM.US,D,20220914,000000,42.6661,43.1504,42.3203,42.4289,10388103.32805267,0
+NEM.US,D,20220915,000000,42.2115,42.8144,41.4603,41.9051,10585166.513789436,0
+NEM.US,D,20220916,000000,41.3912,43.5846,41.1255,43.1998,18422605.658099152,0
+NEM.US,D,20220919,000000,42.7056,43.7631,42.419,43.7533,9947011.763537627,0
+NEM.US,D,20220920,000000,43.0812,43.1405,41.7865,42.3004,9313884.698061293,0
+NEM.US,D,20220921,000000,42.5969,42.8934,41.3912,41.9051,10200536.992648488,0
+NEM.US,D,20220922,000000,42.1719,42.5772,41.4307,42.0039,7752668.675769941,0
+NEM.US,D,20220923,000000,41.0057,41.1342,40.0273,40.7685,11802847.685327433,0
+NEM.US,D,20220926,000000,40.5709,40.9464,39.5331,40.1162,8448431.850327745,0
+NEM.US,D,20220927,000000,40.7092,40.9859,39.7703,39.8,7796483.091916536,0
+NEM.US,D,20220928,000000,40.7092,41.7173,40.5116,41.6975,9273614.652968934,0
+NEM.US,D,20220929,000000,41.1935,41.5987,40.6598,41.2726,8471384.764220212,0
+NEM.US,D,20220930,000000,41.2923,42.2312,41.0551,41.5394,12761803.9352488,0
+NEM.US,D,20221003,000000,42.2807,43.526,41.8705,43.1998,13067902.821218934,0
+NEM.US,D,20221004,000000,43.773,44.7021,43.4271,44.0102,10831640.437768422,0
+NEM.US,D,20221005,000000,43.3085,43.5556,42.3894,43.3876,9347894.67358113,0
+NEM.US,D,20221006,000000,43.1405,44.4154,42.9923,44.366,9665269.172177125,0
+NEM.US,D,20221007,000000,43.7829,44.1782,42.083,42.1028,9124658.993964864,0
+NEM.US,D,20221010,000000,41.9446,42.3894,41.5641,41.7865,5653755.476769366,0
+NEM.US,D,20221011,000000,41.7371,42.4586,41.154,41.3319,8000696.740182642,0
+NEM.US,D,20221012,000000,41.1441,41.826,40.8822,41.4208,6162417.748604962,0
+NEM.US,D,20221013,000000,40.4325,41.3714,39.5726,41.1342,7975656.461892548,0
+NEM.US,D,20221014,000000,40.9958,41.3121,40.1805,40.2645,9909178.157354373,0
+NEM.US,D,20221017,000000,41.1243,41.49,40.7586,40.8278,7227788.098587979,0
+NEM.US,D,20221018,000000,41.401,41.6037,40.6715,41.2133,6479879.262876281,0
+NEM.US,D,20221019,000000,40.6302,40.6796,39.8543,39.8988,7367443.198434033,0
+NEM.US,D,20221020,000000,40.0273,41.5987,39.9114,40.6598,5871398.881530721,0
+NEM.US,D,20221021,000000,40.9069,42.0731,40.6746,41.8754,10290543.578860447,0
+NEM.US,D,20221024,000000,41.4999,41.915,41.0354,41.5888,7216726.989719896,0
+NEM.US,D,20221025,000000,41.7272,42.4684,41.5592,42.2214,8751315.203551559,0
+NEM.US,D,20221026,000000,42.5969,43.7335,42.5475,43.2591,9195639.501585951,0
+NEM.US,D,20221027,000000,43.4568,43.4568,42.4635,42.5574,7709413.790651891,0
+NEM.US,D,20221028,000000,42.1917,42.5228,41.8458,42.3597,7022461.459125852,0
+NEM.US,D,20221031,000000,41.8952,42.34,41.4801,41.826,7568654.80590142,0
+NEM.US,D,20221101,000000,42.5179,42.7353,41.1935,41.2231,7774824.283241986,0
+NEM.US,D,20221102,000000,41.4208,42.1719,38.9895,39.0686,14578916.869708715,0
+NEM.US,D,20221103,000000,38.5448,38.7424,37.0129,37.3489,11632893.92969518,0
+NEM.US,D,20221104,000000,38.8017,40.6598,38.5942,40.5116,11193499.170848979,0
+NEM.US,D,20221107,000000,40.6697,41.1836,40.2546,40.8377,6249650.963118474,0
+NEM.US,D,20221108,000000,40.8179,44.2968,40.64,43.2393,12037207.20604283,0
+NEM.US,D,20221109,000000,43.1504,43.694,42.5969,42.8242,8931663.285144461,0
+NEM.US,D,20221110,000000,45.2358,46.3723,44.9933,45.8683,11979059.486911856,0
+NEM.US,D,20221111,000000,46.0758,46.1154,44.9887,45.9869,6895049.262436017,0
+NEM.US,D,20221114,000000,45.6311,46.3625,45.5471,45.7497,6707939.253422204,0
+NEM.US,D,20221115,000000,46.2735,46.3993,44.5686,45.1567,9266974.142769407,0
+NEM.US,D,20221116,000000,45.1863,45.8979,44.9491,44.959,5204940.765164123,0
+NEM.US,D,20221117,000000,43.9608,44.4698,43.6742,44.1486,6009775.053311531,0
+NEM.US,D,20221118,000000,44.3364,44.6032,43.7928,44.6032,6228769.224660783,0
+NEM.US,D,20221121,000000,44.3463,44.5538,43.5358,44.4747,4556576.850214276,0
+NEM.US,D,20221122,000000,44.8602,45.6509,44.6329,45.5916,6447419.380549447,0
+NEM.US,D,20221123,000000,45.1962,45.7299,44.8651,45.7102,6471091.691478614,0
+NEM.US,D,20221125,000000,45.8288,46.0462,45.2654,45.3148,2704805.369910299,0
+NEM.US,D,20221128,000000,45.2753,45.3346,43.7038,43.8027,9361932.527993478,0
+NEM.US,D,20221129,000000,44.2672,45.2753,44.2079,45.2259,6023759.281784433,0
+NEM.US,D,20221130,000000,45.641,46.9258,44.7811,46.9159,13901317.711469958,0
+NEM.US,D,20221201,000000,47.8548,49.0705,47.5979,48.0031,10621309.385164918,0
+NEM.US,D,20221202,000000,47.0345,48.181,46.6392,48.1019,8302635.062700016,0
+NEM.US,D,20221205,000000,47.8054,48.1217,46.6126,46.9159,7406969.563045416,0
+NEM.US,D,20221206,000000,47.5089,47.8351,46.2537,46.57,5602880.649199292,0
+NEM.US,D,20221207,000000,46.995,47.68,46.725,47.19,7350172,0
+NEM.US,D,20221208,000000,47.52,47.68,47,47.12,4621671,0
+NEM.US,D,20221209,000000,47.38,47.9,46.38,46.4,9181955,0
+NEM.US,D,20221212,000000,46.22,46.47,45.335,46.4,6633793,0
+NEM.US,D,20221213,000000,48.31,48.745,46.69,47.15,8143837,0
+NEM.US,D,20221214,000000,47.12,47.585,46.37,47.11,7553856,0
+NEM.US,D,20221215,000000,45.8,46.64,45.49,45.57,7638403,0
+NEM.US,D,20221216,000000,45.39,46.55,45.25,46.14,11664682,0
+NEM.US,D,20221219,000000,46.05,46.46,45.33,45.6,6277719,0
+NEM.US,D,20221220,000000,46.4,48.03,46.33,47.62,6202465,0
+NEM.US,D,20221221,000000,47.9,48.435,47.05,47.32,6265031,0
+NEM.US,D,20221222,000000,46.93,47.51,46.45,47.5,4673563,0
+NEM.US,D,20221223,000000,47.63,48.38,47.02,47.85,4599983,0
+NEM.US,D,20221227,000000,48.06,49.12,47.975,48.75,5575266,0
+NEM.US,D,20221228,000000,48.38,48.43,47.03,47.37,5282850,0
+NEM.US,D,20221229,000000,47.59,47.85,47.2428,47.36,3899732,0
+NEM.US,D,20221230,000000,47.59,47.6,46.65,47.2,3921863,0
+NEM.US,D,20230103,000000,48.27,49.73,48.11,49.58,8431449,0
+NEM.US,D,20230104,000000,50.6,51.855,50.32,51.51,11532043,0
+NEM.US,D,20230105,000000,50.55,51.26,50.02,51.21,7037015,0
+NEM.US,D,20230106,000000,52.31,53.29,51.42,52.69,7424931,0
+NEM.US,D,20230109,000000,52.79,53.09,52.036,52.22,7561780,0
+NEM.US,D,20230110,000000,52.49,53.23,52.22,53.15,4132322,0
+NEM.US,D,20230111,000000,53.35,53.65,52.06,52.46,6124738,0
+NEM.US,D,20230112,000000,53.57,53.59,52.61,53.4,6115626,0
+NEM.US,D,20230113,000000,53.36,54.49,53.25,54.35,6547279,0
+NEM.US,D,20230117,000000,53.72,53.8774,52.23,52.47,7040842,0
+NEM.US,D,20230118,000000,53.02,53.25,51.44,51.53,8275857,0
+NEM.US,D,20230119,000000,51.37,52.865,50.88,52.47,6939991,0
+NEM.US,D,20230120,000000,52.06,53.46,51.93,53.34,4858415,0
+NEM.US,D,20230123,000000,52.78,53.74,52.4,53.63,4695354,0
+NEM.US,D,20230124,000000,60.08,60.08,51.12,53.39,4508826,0
+NEM.US,D,20230125,000000,53.05,55.41,52.95,55.09,6053748,0
+NEM.US,D,20230126,000000,54.88,54.88,53.57,54.13,5633629,0
+NEM.US,D,20230127,000000,54.06,54.06,53.22,53.32,5690170,0
+NEM.US,D,20230130,000000,53.17,53.6,52.66,52.74,4590692,0
+NEM.US,D,20230131,000000,52.48,52.93,52.19,52.93,7919694,0
+NEM.US,D,20230201,000000,52.75,54.77,52.55,54.19,6598212,0
+NEM.US,D,20230202,000000,54.18,54.48,51.86,52.43,7244626,0
+NEM.US,D,20230203,000000,51,51.3017,49.565,49.85,9743874,0
+NEM.US,D,20230206,000000,46.98,48.04,46.97,47.6,15273621,0
+NEM.US,D,20230207,000000,47.72,49.32,47.5408,48.72,8022660,0
+NEM.US,D,20230208,000000,48.86,49.1394,48.225,48.35,5396928,0
+NEM.US,D,20230209,000000,48.99,49.6,47.275,47.58,6220466,0
+NEM.US,D,20230210,000000,47.67,48.04,47.29,47.98,4672266,0
+NEM.US,D,20230213,000000,48.2,48.66,47.36,48.3,5201932,0
+NEM.US,D,20230214,000000,47.94,47.94,46.32,47.01,8593161,0
+NEM.US,D,20230215,000000,46.23,46.7,45.95,46.3,8632105,0
+NEM.US,D,20230216,000000,45.65,46.33,45.11,45.85,7494693,0
+NEM.US,D,20230217,000000,45.32,45.56,44.67,45.42,8575160,0
+NEM.US,D,20230221,000000,45.19,45.45,44.73,45.17,6856866,0
+NEM.US,D,20230222,000000,45,45.03,44.05,44.23,9596647,0
+NEM.US,D,20230223,000000,44.11,44.7,43.37,44.26,7718126,0
+NEM.US,D,20230224,000000,43.7,43.97,43.19,43.54,7342348,0
+NEM.US,D,20230227,000000,43.71,43.93,43.08,43.34,8277835,0
+NEM.US,D,20230228,000000,43.26,44.125,43.01,43.61,9074760,0
+NEM.US,D,20230301,000000,44.25,44.6,43.92,44.1,6486800,0
+NEM.US,D,20230302,000000,43.78,44.04,43.5,43.94,5551536,0
+NEM.US,D,20230303,000000,44.49,44.74,44.03,44.7,5671004,0
+NEM.US,D,20230306,000000,44.49,44.94,44.02,44.22,5775361,0
+NEM.US,D,20230307,000000,43.95,43.95,42.485,42.5,9080648,0
+NEM.US,D,20230308,000000,42.44,42.83,41.91,42.16,6672673,0
+NEM.US,D,20230309,000000,42.5,42.75,41.68,41.74,5196877,0
+NEM.US,D,20230310,000000,42.56,43.52,42.03,42.16,7774271,0
+NEM.US,D,20230313,000000,43.47,45.53,43.35,45.12,16698437,0
+NEM.US,D,20230314,000000,45.3,45.395,44.24,44.87,11233516,0
+NEM.US,D,20230315,000000,45.8,46.13,44.92,46.11,14169458,0
+NEM.US,D,20230316,000000,46.21,46.21,44.69,45.78,10060237,0
+NEM.US,D,20230317,000000,46.66,48.69,46.22,48.17,27337120,0
+NEM.US,D,20230320,000000,48.71,48.99,47.68,47.82,10192007,0
+NEM.US,D,20230321,000000,47.13,47.16,45.9,46.6,7673290,0
+NEM.US,D,20230322,000000,46.56,47.45,46.11,46.64,8653623,0
+NEM.US,D,20230323,000000,47.05,48.5967,46.92,47.79,9543366,0
+NEM.US,D,20230324,000000,48.18,49.215,47.7,48.55,9366536,0
+NEM.US,D,20230327,000000,47.31,48.28,47.09,48.21,6274447,0
+NEM.US,D,20230328,000000,48.4,48.71,47.87,48.66,4884863,0
+NEM.US,D,20230329,000000,48.4,48.795,48.035,48.34,5235528,0
+NEM.US,D,20230330,000000,48.86,48.89,48.235,48.84,7453235,0
+NEM.US,D,20230331,000000,48.905,49.04,48.47,49.02,5832536,0
+NEM.US,D,20230403,000000,49.01,49.695,48.39,49.47,6309516,0
+NEM.US,D,20230404,000000,49.28,51.54,49.14,51.35,14720979,0
+NEM.US,D,20230405,000000,51.74,52.76,51.19,52.07,11767839,0
+NEM.US,D,20230406,000000,51.6,52.1599,51.04,52.05,8461312,0
+NEM.US,D,20230410,000000,51.26,51.4409,50.66,51.09,7611643,0
+NEM.US,D,20230411,000000,49.8,51.075,49.71,49.92,11762446,0
+NEM.US,D,20230412,000000,50.1,50.41,49.216,49.71,8678927,0
+NEM.US,D,20230413,000000,50.65,51.4577,50.41,51.02,11922164,0
+NEM.US,D,20230414,000000,50.22,50.47,48.4,49.52,11924309,0
+NEM.US,D,20230417,000000,48.99,49,48.22,48.47,8334585,0
+NEM.US,D,20230418,000000,48.79,49.43,48.55,48.86,7581981,0
+NEM.US,D,20230419,000000,48.02,48.62,47.91,48.26,6735964,0
+NEM.US,D,20230420,000000,48.53,48.58,47.66,47.88,5513902,0
+NEM.US,D,20230421,000000,47.68,48.16,47.14,47.62,5985465,0
+NEM.US,D,20230424,000000,47.49,48.095,47,48.02,6084138,0
+NEM.US,D,20230425,000000,47.66,48.6,47.57,48.2,7504003,0
+NEM.US,D,20230426,000000,48.48,48.725,47.11,47.15,7558372,0
+NEM.US,D,20230427,000000,46.83,48.28,46.55,48.27,7310420,0
+NEM.US,D,20230428,000000,47.99,48.04,46.7499,47.4,8037606,0
+NEM.US,D,20230501,000000,47.76,47.94,46.8,46.93,5527785,0
+NEM.US,D,20230502,000000,46.74,48.485,46.72,48.06,8428352,0
+NEM.US,D,20230503,000000,48,48.375,47.26,47.49,7784245,0
+NEM.US,D,20230504,000000,47.7,50.18,47.7,49.41,13356160,0
+NEM.US,D,20230505,000000,48.62,49.27,48.1943,48.72,7282381,0
+NEM.US,D,20230508,000000,48.79,49.08,48.15,48.29,5525146,0
+NEM.US,D,20230509,000000,48.29,48.56,47.81,48.15,4898556,0
+NEM.US,D,20230510,000000,48.34,48.41,47.2703,47.81,5843094,0
+NEM.US,D,20230511,000000,47.23,47.65,45.84,45.88,8191641,0
+NEM.US,D,20230512,000000,45.57,45.99,45.46,45.94,6288491,0
+NEM.US,D,20230515,000000,46.15,47.45,45.95,47.09,8343536,0
+NEM.US,D,20230516,000000,46.52,46.75,45.06,45.12,8661841,0
+NEM.US,D,20230517,000000,44.9,45.38,44.65,44.75,8409833,0
+NEM.US,D,20230518,000000,43.9,44.06,42.87,43.27,10091494,0
+NEM.US,D,20230519,000000,43.6,44.18,43.11,43.66,8346854,0
+NEM.US,D,20230522,000000,43.66,43.76,43.33,43.33,6637275,0
+NEM.US,D,20230523,000000,42.75,43.0065,42.435,42.49,9203904,0
+NEM.US,D,20230524,000000,42.55,42.675,41.625,41.81,8473085,0
+NEM.US,D,20230525,000000,41.17,41.2,40.61,40.64,10230661,0
+NEM.US,D,20230526,000000,41.18,41.28,40.33,40.68,7046196,0
+NEM.US,D,20230530,000000,41.14,41.28,40.34,40.4,8413267,0
+NEM.US,D,20230531,000000,39.97,41.0872,39.95,40.55,16137888,0
+NEM.US,D,20230601,000000,40.84,42.775,40.8,42.47,13608303,0
+NEM.US,D,20230602,000000,42.81,42.92,41.84,42.09,11465366,0
+NEM.US,D,20230605,000000,41.7,42.55,41.5801,41.92,7460003,0
+NEM.US,D,20230606,000000,41.97,42.15,41.6,41.99,5477327,0
+NEM.US,D,20230607,000000,42,42.415,41.57,41.9,7056471,0
+NEM.US,D,20230608,000000,42.32,42.609,41.87,42.04,5900735,0
+NEM.US,D,20230609,000000,41.93,42.01,41.285,41.46,5602035,0
+NEM.US,D,20230612,000000,41.4,42.07,41.28,42.04,6621935,0
+NEM.US,D,20230613,000000,42.25,42.545,42.09,42.44,7955947,0
+NEM.US,D,20230614,000000,43,43,41.69,42.1,6489483,0
+NEM.US,D,20230615,000000,42.09,42.7975,41.83,42.7,6959786,0
+NEM.US,D,20230616,000000,43.18,43.92,42.88,43.83,17163292,0
+NEM.US,D,20230620,000000,43.09,43.26,42.58,43.1,9050769,0
+NEM.US,D,20230621,000000,42.96,42.97,42.28,42.58,5940617,0
+NEM.US,D,20230622,000000,42.03,42.445,41.95,42.15,6949084,0
+NEM.US,D,20230623,000000,42.1,42.5,41.495,41.58,8226873,0
+NEM.US,D,20230626,000000,41.72,42.855,41.43,42.75,8477035,0
+NEM.US,D,20230627,000000,42.64,42.7555,41.91,42.46,6316438,0
+NEM.US,D,20230628,000000,42.05,42.17,41.11,41.18,7531967,0
+NEM.US,D,20230629,000000,40.8,41.975,40.72,41.95,6103971,0
+NEM.US,D,20230630,000000,42.01,42.715,41.745,42.66,7215804,0
+NEM.US,D,20230703,000000,42.85,43.42,42.71,43.04,3675083,0
+NEM.US,D,20230705,000000,43,43.055,42.12,42.15,9618592,0
+NEM.US,D,20230706,000000,41.97,42.095,41.05,41.54,8320255,0
+NEM.US,D,20230707,000000,42.1,42.82,42.06,42.24,6738454,0
+NEM.US,D,20230710,000000,41.88,42.84,41.85,42.61,6998780,0
+NEM.US,D,20230711,000000,42.65,43.34,42.65,43.31,6800562,0
+NEM.US,D,20230712,000000,44.03,45.36,43.975,45.21,10074408,0
+NEM.US,D,20230713,000000,45.33,45.7,45.0716,45.47,8086791,0
+NEM.US,D,20230714,000000,45.47,45.92,44.95,44.98,5124496,0
+NEM.US,D,20230717,000000,44.49,45.0289,44.35,44.62,4912226,0
+NEM.US,D,20230718,000000,45,45.73,44.75,44.98,6037392,0
+NEM.US,D,20230719,000000,44.7,45.31,44.7,45.18,6246238,0
+NEM.US,D,20230720,000000,43.42,44.1,42.45,42.45,12791622,0
+NEM.US,D,20230721,000000,42.15,43.365,42.05,43.21,6340500,0
+NEM.US,D,20230724,000000,43.1,43.39,42.55,43.23,4635014,0
+NEM.US,D,20230725,000000,43.23,43.96,43.05,43.61,6412038,0
+NEM.US,D,20230726,000000,43.27,43.795,42.87,43.45,6319050,0
+NEM.US,D,20230727,000000,42.76,42.8787,42.1,42.11,6877798,0
+NEM.US,D,20230728,000000,42.51,42.66,42.01,42.42,5195226,0
+NEM.US,D,20230731,000000,42.5,43.47,42.38,42.92,7764353,0
+NEM.US,D,20230801,000000,42.23,42.23,41.7,41.71,5494409,0
+NEM.US,D,20230802,000000,41.5,41.54,40.47,40.66,8773512,0
+NEM.US,D,20230803,000000,40.66,40.92,40.2,40.44,7885540,0
+NEM.US,D,20230804,000000,40.61,41,40.27,40.87,8131088,0
+NEM.US,D,20230807,000000,40.76,40.78,40.33,40.48,5412987,0
+NEM.US,D,20230808,000000,40.06,40.11,39.6003,39.84,7671923,0
+NEM.US,D,20230809,000000,40,40.44,39.835,39.91,7430979,0
+NEM.US,D,20230810,000000,40.28,40.57,39.75,39.84,6221284,0
+NEM.US,D,20230811,000000,39.69,40.215,39.605,40.19,4239682,0
+NEM.US,D,20230814,000000,39.84,39.86,39.25,39.46,8737086,0
+NEM.US,D,20230815,000000,39.28,39.43,38.385,38.47,7810045,0
+NEM.US,D,20230816,000000,38.43,38.67,38.21,38.29,6536863,0
+NEM.US,D,20230817,000000,38.38,38.7,38.18,38.66,6952169,0
+NEM.US,D,20230818,000000,38.51,38.51,37.95,38.2,5987293,0
+NEM.US,D,20230821,000000,38.44,38.44,38.015,38.25,7274945,0
+NEM.US,D,20230822,000000,38.21,38.625,37.84,38.6,6276878,0
+NEM.US,D,20230823,000000,38.92,39.37,38.865,39.19,7076895,0
+NEM.US,D,20230824,000000,38.76,39.4388,38.29,39.06,5667229,0
+NEM.US,D,20230825,000000,39.17,39.36,38.27,38.31,7769624,0
+NEM.US,D,20230828,000000,38.5,39.24,38.41,39.04,4889328,0
+NEM.US,D,20230829,000000,38.81,39.535,38.56,39.52,6738761,0
+NEM.US,D,20230830,000000,39.91,39.98,39.5,39.76,5402707,0
+NEM.US,D,20230831,000000,39.78,39.94,39.205,39.42,6503556,0
+NEM.US,D,20230901,000000,39.91,40.099,39.27,39.32,4911222,0
+NEM.US,D,20230905,000000,39,39.375,38.63,38.84,7263509,0
+NEM.US,D,20230906,000000,38.34,38.785,38.08,38.5,6706143,0
+NEM.US,D,20230907,000000,38.33,38.59,38.085,38.36,5182098,0
+NEM.US,D,20230908,000000,38.5,39.14,38.46,38.73,6524802,0
+NEM.US,D,20230911,000000,39.13,39.22,38.71,38.91,5102708,0
+NEM.US,D,20230912,000000,38.8,39.2001,38.51,38.82,5482461,0
+NEM.US,D,20230913,000000,38.8,39.32,38.64,39.26,11608567,0
+NEM.US,D,20230914,000000,39.3,39.79,39.27,39.52,9943796,0
+NEM.US,D,20230915,000000,39.9,40.6,39.75,40.33,16419860,0
+NEM.US,D,20230918,000000,40.33,40.645,39.97,40.47,8806133,0
+NEM.US,D,20230919,000000,40.54,40.58,39.88,40.29,10531405,0
+NEM.US,D,20230920,000000,40.49,41.39,40.41,40.95,6775886,0
+NEM.US,D,20230921,000000,40.09,40.715,39.8,40.52,6950377,0
+NEM.US,D,20230922,000000,40.92,41.23,40.74,40.74,6411292,0
+NEM.US,D,20230925,000000,40.61,40.73,39.785,40.48,7344383,0
+NEM.US,D,20230926,000000,40.18,40.195,39.2716,39.4,8859347,0
+NEM.US,D,20230927,000000,39.11,39.11,37.125,37.28,16109311,0
+NEM.US,D,20230928,000000,37.1,37.33,36.6,37.03,12912455,0
+NEM.US,D,20230929,000000,37.65,37.81,36.75,36.95,9465398,0
+NEM.US,D,20231002,000000,36.46,36.57,35.27,35.54,10829050,0
+NEM.US,D,20231003,000000,35.25,35.9,35.16,35.21,12896160,0
+NEM.US,D,20231004,000000,35.28,35.46,34.81,35.43,10442332,0
+NEM.US,D,20231005,000000,35.47,36.35,35.47,36.35,9309339,0
+NEM.US,D,20231006,000000,36.69,37.95,36.46,37.8,13366807,0
+NEM.US,D,20231009,000000,38.025,38.13,37.41,37.63,13135096,0
+NEM.US,D,20231010,000000,37.98,38.4656,37.63,38.44,9431038,0
+NEM.US,D,20231011,000000,38.72,39.125,38.43,39.11,9900363,0
+NEM.US,D,20231012,000000,38.98,39.185,38.41,38.78,8835133,0
+NEM.US,D,20231013,000000,39.73,39.81,39,39.43,15293314,0
+NEM.US,D,20231016,000000,39.43,40.37,39.2,40.05,10715557,0
+NEM.US,D,20231017,000000,40.12,40.935,40.0057,40.47,9371658,0
+NEM.US,D,20231018,000000,40.69,41,39.79,39.92,10765061,0
+NEM.US,D,20231019,000000,39.78,39.84,39.17,39.45,13559383,0
+NEM.US,D,20231020,000000,39.45,39.46,38.6969,38.8,16801729,0
+NEM.US,D,20231023,000000,38.43,38.65,38.005,38.44,10710564,0
+NEM.US,D,20231024,000000,38.13,38.57,37.94,38.45,9802921,0
+NEM.US,D,20231025,000000,37.69,37.98,36.7,36.76,21804692,0
+NEM.US,D,20231026,000000,37.18,38.12,36.8,37.48,59217334,0
+NEM.US,D,20231027,000000,37.87,39.126,37.8,38.97,20582277,0
+NEM.US,D,20231030,000000,39.15,39.26,38.595,38.7,14514090,0
+NEM.US,D,20231031,000000,38.49,38.505,37.14,37.47,15768852,0
+NEM.US,D,20231101,000000,37.6,37.77,36.655,37.27,13935940,0
+NEM.US,D,20231102,000000,37.68,38,37.12,37.96,12085636,0
+NEM.US,D,20231103,000000,38.59,39.32,38.35,39.02,12703121,0
+NEM.US,D,20231106,000000,39,39.13,37.84,37.88,13362571,0
+NEM.US,D,20231107,000000,37.41,37.77,36.54,36.66,98183712,0
+NEM.US,D,20231108,000000,36.28,36.36,34.53,34.78,17943107,0
+NEM.US,D,20231109,000000,34.71,35.16,33.93,33.95,24427641,0
+NEM.US,D,20231110,000000,33.71,34.23,33.585,34.2,20513987,0
+NEM.US,D,20231113,000000,34.02,34.61,34.01,34.2,20068067,0
+NEM.US,D,20231114,000000,34.89,36.38,34.76,36.09,23998454,0
+NEM.US,D,20231115,000000,35.99,36.535,35.85,36.37,17021343,0
+NEM.US,D,20231116,000000,36.46,37.27,36.4,36.56,11921532,0
+NEM.US,D,20231117,000000,36.83,36.87,36.22,36.35,8349712,0
+NEM.US,D,20231120,000000,36.04,36.825,35.78,36.56,11018834,0
+NEM.US,D,20231121,000000,37.2,37.84,37.18,37.42,11531392,0
+NEM.US,D,20231122,000000,37.5,37.78,37.36,37.69,7648365,0
+NEM.US,D,20231124,000000,37.69,37.86,37.53,37.59,5579987,0
+NEM.US,D,20231127,000000,38.17,38.495,37.8085,38.18,10994676,0
+NEM.US,D,20231128,000000,38.61,40.78,38.405,40.57,26586482,0
+NEM.US,D,20231129,000000,39.95,40.6799,39.85,40.38,12792273,0
+NEM.US,D,20231130,000000,40.15,40.67,39.84,40.19,22025256,0
+NEM.US,D,20231201,000000,40.25,41.295,40.08,41.2,14179275,0
+NEM.US,D,20231204,000000,40.62,40.995,40.22,40.54,14411977,0
+NEM.US,D,20231205,000000,40.39,40.53,39.45,39.89,14945999,0
+NEM.US,D,20231206,000000,40.07,40.36,39.535,39.69,9482695,0
+NEM.US,D,20231207,000000,39.99,39.99,39.12,39.73,15406818,0
+NEM.US,D,20231208,000000,39.02,39.57,38.725,39.08,9035524,0
+NEM.US,D,20231211,000000,38.7,39.01,38.32,38.87,10519738,0
+NEM.US,D,20231212,000000,38.93,38.97,37.53,37.77,11758866,0
+NEM.US,D,20231213,000000,37.45,40.01,37.2609,40,19102485,0
+NEM.US,D,20231214,000000,40.97,41.69,40.83,41.15,18867739,0
+NEM.US,D,20231215,000000,40.87,41.18,40.515,40.87,33146731,0
+NEM.US,D,20231218,000000,41.04,41.2,40.48,41.09,13168948,0
+NEM.US,D,20231219,000000,41.42,42.37,41.2,41.77,15649833,0
+NEM.US,D,20231220,000000,41.81,41.99,41.0925,41.12,9283785,0
+NEM.US,D,20231221,000000,41.76,41.8782,41.175,41.43,7344239,0
+NEM.US,D,20231222,000000,42.35,42.81,42.01,42.06,9136759,0
+NEM.US,D,20231226,000000,42.33,42.47,41.8,41.91,4979208,0
+NEM.US,D,20231227,000000,42.04,42.6,41.935,42.38,7687762,0
+NEM.US,D,20231228,000000,42.1,42.42,41.68,41.7,6259431,0
+NEM.US,D,20231229,000000,41.41,41.57,41.23,41.39,6986221,0
+NEM.US,D,20240102,000000,41.26,41.735,40.74,40.91,8242895,0
+NEM.US,D,20240103,000000,39.93,40.24,39.44,40,10382850,0
+NEM.US,D,20240104,000000,39.91,40.15,39.34,40.12,8469123,0
+NEM.US,D,20240105,000000,40.14,40.87,39.76,40.34,6833623,0
+NEM.US,D,20240108,000000,39.64,40.49,39.345,40.23,6704016,0
+NEM.US,D,20240109,000000,39.55,39.68,38.5725,38.68,9638218,0
+NEM.US,D,20240110,000000,38.55,38.6784,37.94,37.95,8683291,0
+NEM.US,D,20240111,000000,37.98,38.09,37.1977,37.52,8390143,0
+NEM.US,D,20240112,000000,38.16,38.515,37.62,37.64,9096674,0
+NEM.US,D,20240116,000000,37.2,37.2,35.98,36.01,11303304,0
+NEM.US,D,20240117,000000,35.24,35.24,34.7,34.73,16109287,0
+NEM.US,D,20240118,000000,34.81,34.84,34.385,34.62,10762650,0
+NEM.US,D,20240119,000000,34.57,34.69,34.21,34.58,10724255,0
+NEM.US,D,20240122,000000,34.31,35.1273,34.2,35,11795394,0
+NEM.US,D,20240123,000000,35.25,35.43,35.015,35.36,7507792,0
+NEM.US,D,20240124,000000,36.01,36.39,34.41,34.44,13515312,0
+NEM.US,D,20240125,000000,34.99,35.01,34.255,34.49,10949041,0
+NEM.US,D,20240126,000000,34.5,34.61,34.16,34.21,9499964,0
+NEM.US,D,20240129,000000,34.54,34.65,34.08,34.65,13098165,0
+NEM.US,D,20240130,000000,34.75,34.81,34.195,34.51,7633181,0
+NEM.US,D,20240131,000000,34.88,35.43,34.5,34.51,12557374,0
+NEM.US,D,20240201,000000,34.68,35.61,34.67,35.61,11872674,0
+NEM.US,D,20240202,000000,34.77,34.88,33.8,34.41,17116061,0
+NEM.US,D,20240205,000000,33.68,33.945,33.35,33.36,12077115,0
+NEM.US,D,20240206,000000,33.48,33.74,33.08,33.66,9506471,0
+NEM.US,D,20240207,000000,33.75,33.765,33.305,33.65,8249972,0
+NEM.US,D,20240208,000000,33.44,33.59,33.23,33.34,8156067,0
+NEM.US,D,20240209,000000,33.24,33.24,32.54,32.79,10676888,0
+NEM.US,D,20240212,000000,32.79,33.685,32.61,33.56,9856371,0
+NEM.US,D,20240213,000000,32.76,32.86,31.738,32.04,14169899,0
+NEM.US,D,20240214,000000,31.95,32.15,31.615,32.12,9943449,0
+NEM.US,D,20240215,000000,32.59,33.4,32.55,33.08,11095237,0
+NEM.US,D,20240216,000000,32.93,33.63,32.84,33.43,9469078,0
+NEM.US,D,20240220,000000,33.63,33.8,33.03,33.19,9490996,0
+NEM.US,D,20240221,000000,33.21,33.48,32.685,33.43,13382816,0
+NEM.US,D,20240222,000000,33,33.19,30.71,30.89,30588449,0
+NEM.US,D,20240223,000000,31.07,31.475,30.175,31.28,21714397,0
+NEM.US,D,20240226,000000,30.63,30.82,29.74,30.01,23496976,0
+NEM.US,D,20240227,000000,30.19,30.27,29.75,29.86,13232781,0
+NEM.US,D,20240228,000000,29.59,30.06,29.42,29.87,12681557,0
+NEM.US,D,20240229,000000,30.77,31.49,30.51,31.25,18472168,0
+NEM.US,D,20240301,000000,31.63,32.335,30.93,31.94,17018707,0
+NEM.US,D,20240304,000000,31.72,33.63,31.67,33.48,28767815,0
+NEM.US,D,20240305,000000,34,34.305,33.22,33.34,16332878,0
+NEM.US,D,20240306,000000,33.65,34.28,33.51,33.62,13626983,0
+NEM.US,D,20240307,000000,33.99,34.23,33.6,33.89,10845338,0
+NEM.US,D,20240308,000000,34.14,34.35,33.76,33.91,13746214,0
+NEM.US,D,20240311,000000,34.13,35.46,33.89,35.24,20370393,0
+NEM.US,D,20240312,000000,34.49,34.5,33.675,33.88,14192165,0
+NEM.US,D,20240313,000000,34.14,34.63,34.04,34.37,15764634,0
+NEM.US,D,20240314,000000,33.84,34.57,33.66,34.21,18926696,0
+NEM.US,D,20240315,000000,33.48,34.06,33.3719,33.88,53029563,0
+NEM.US,D,20240318,000000,33.69,34.65,33.59,34.42,14967416,0
+NEM.US,D,20240319,000000,34.08,34.16,33.3604,33.56,13681777,0
+NEM.US,D,20240320,000000,33.45,34.69,33.29,34.3,11577662,0
+NEM.US,D,20240321,000000,34.95,35.53,34.475,34.53,13157310,0
+NEM.US,D,20240322,000000,34.33,34.53,33.77,33.77,9521376,0
+NEM.US,D,20240325,000000,34.02,34.74,33.86,33.92,9284126,0
+NEM.US,D,20240326,000000,34.68,34.74,34,34,9555879,0
+NEM.US,D,20240327,000000,34.31,35.28,34.18,35.25,10666981,0
+NEM.US,D,20240328,000000,35.74,36.365,35.37,35.84,14877937,0
+NEM.US,D,20240401,000000,36.96,37.08,36.1,36.43,12495839,0
+NEM.US,D,20240402,000000,36.65,37,36.44,36.79,15006798,0
+NEM.US,D,20240403,000000,36.76,37.42,36.675,37.23,15548145,0
+NEM.US,D,20240404,000000,37.29,38.21,36.98,37.72,16421261,0
+NEM.US,D,20240405,000000,37.73,39.9201,37.56,39.65,21094232,0
+NEM.US,D,20240408,000000,40,40.14,39.17,39.4,16286153,0
+NEM.US,D,20240409,000000,40.17,40.78,39.45,39.67,14876195,0
+NEM.US,D,20240410,000000,38.7,39.27,38.21,39.06,12584269,0
+NEM.US,D,20240411,000000,39.32,39.47,38.355,39.07,11538180,0
+NEM.US,D,20240412,000000,40.2,41.3,38.305,38.64,24342130,0
+NEM.US,D,20240415,000000,38.88,38.96,37.77,38.44,11524250,0
+NEM.US,D,20240416,000000,37.9,38.44,37.3801,38.11,11832717,0
+NEM.US,D,20240417,000000,38.27,38.99,37.98,38.56,10811259,0
+NEM.US,D,20240418,000000,39.14,39.21,38.25,38.55,6426731,0
+NEM.US,D,20240419,000000,38.5,39.21,38.35,39.03,10435366,0
+NEM.US,D,20240422,000000,37.65,38.28,37.374,37.46,14173358,0
+NEM.US,D,20240423,000000,37,37.81,36.6,37.71,12186931,0
+NEM.US,D,20240424,000000,37.42,38.745,37.26,38.6,11977243,0
+NEM.US,D,20240425,000000,40.33,43.91,39.98,43.41,36611648,0
+NEM.US,D,20240426,000000,43.24,43.39,42.5,42.73,14689213,0
+NEM.US,D,20240429,000000,42.57,42.92,41.51,42.26,13020157,0
+NEM.US,D,20240430,000000,41.15,41.63,40.485,40.64,13547667,0
+NEM.US,D,20240501,000000,40.6,41.78,40.485,40.58,12108963,0
+NEM.US,D,20240502,000000,40.42,41.37,40.32,41.05,8164523,0
+NEM.US,D,20240503,000000,41.25,41.46,40.6,40.66,7306324,0
+NEM.US,D,20240506,000000,41.38,41.84,41.08,41.39,7717671,0
+NEM.US,D,20240507,000000,41.4,41.72,41.16,41.44,7500640,0
+NEM.US,D,20240508,000000,41.11,41.83,41.05,41.54,7845352,0
+NEM.US,D,20240509,000000,41.64,42.97,41.64,42.84,9893970,0
+NEM.US,D,20240510,000000,43.41,43.75,42.47,42.49,7961219,0
+NEM.US,D,20240513,000000,42.35,42.86,41.93,42.46,6133224,0
+NEM.US,D,20240514,000000,42.9,43.19,42.53,42.57,7143521,0
+NEM.US,D,20240515,000000,43.15,43.415,42.18,43.19,7710101,0
+NEM.US,D,20240516,000000,43,43.31,42.35,42.84,7712623,0
+NEM.US,D,20240517,000000,43.5,43.96,43.11,43.74,10168802,0
+NEM.US,D,20240520,000000,44,44.59,43.466,44.44,8365519,0
+NEM.US,D,20240521,000000,43.91,44.3301,43.6,44.04,6702574,0
+NEM.US,D,20240522,000000,43.5,43.75,41.96,42.39,9619620,0
+NEM.US,D,20240523,000000,41.88,41.98,41,41.23,9367021,0
+NEM.US,D,20240524,000000,41.6,42.08,41.42,41.98,6232428,0
+NEM.US,D,20240528,000000,42.49,42.88,42.02,42.4,7505177,0
+NEM.US,D,20240529,000000,41.89,42,41.52,41.64,8477714,0
+NEM.US,D,20240530,000000,41.54,42.2076,41.51,41.89,5868965,0
+NEM.US,D,20240531,000000,41.93,42.24,41.395,41.94,14031083,0
+NEM.US,D,20240603,000000,42.01,42.12,41.6657,41.89,7828866,0
+NEM.US,D,20240604,000000,41,41.0102,40.0627,40.53,9173514,0
+NEM.US,D,20240605,000000,40.66,41.12,40.36,41.1,6110847,0
+NEM.US,D,20240606,000000,41,42.55,40.64,42.5,9956279,0
+NEM.US,D,20240607,000000,40.78,41.2391,40.18,40.36,9087891,0
+NEM.US,D,20240610,000000,40.38,41.32,40.11,41.3,6294975,0
+NEM.US,D,20240611,000000,40.75,40.85,40.115,40.65,7277223,0
+NEM.US,D,20240612,000000,41.42,41.81,40.78,40.99,5347649,0
+NEM.US,D,20240613,000000,40.79,41.17,40.12,40.56,5239621,0
+NEM.US,D,20240614,000000,40.89,41.08,40.53,40.82,5505282,0
+NEM.US,D,20240617,000000,41.02,41.17,40.69,40.91,6201491,0
+NEM.US,D,20240618,000000,40.97,41.95,40.93,41.79,7185153,0
+NEM.US,D,20240620,000000,41.85,43.1,41.75,42.81,8881116,0
+NEM.US,D,20240621,000000,42.68,42.95,42.2,42.26,16655639,0
+NEM.US,D,20240624,000000,42.33,43.105,42.28,42.6,7214778,0
+NEM.US,D,20240625,000000,42.41,42.56,41.85,41.9,6297312,0
+NEM.US,D,20240626,000000,41.36,41.72,41.158,41.45,6484796,0
+NEM.US,D,20240627,000000,41.97,42.17,41.785,41.84,5648706,0
+NEM.US,D,20240628,000000,42.21,42.36,41.63,41.87,10265608,0
+NEM.US,D,20240701,000000,42.1,42.54,41.65,41.65,4457254,0
+NEM.US,D,20240702,000000,41.66,42.2927,41.31,41.71,6301110,0
+NEM.US,D,20240703,000000,42.33,43.67,42.295,43.45,5732472,0
+NEM.US,D,20240705,000000,44.03,44.67,43.93,44.51,10350231,0
+NEM.US,D,20240708,000000,44.17,44.345,43.54,44.13,6158412,0
+NEM.US,D,20240709,000000,44.13,44.33,43.78,43.89,4860417,0
+NEM.US,D,20240710,000000,44.88,45.82,44.77,45.46,8403040,0
+NEM.US,D,20240711,000000,46.3,47.21,45.3,47.17,11447098,0
+NEM.US,D,20240712,000000,46.97,48.02,46.76,47.51,7345114,0
+NEM.US,D,20240715,000000,47.13,48.155,47.06,47.35,5720812,0
+NEM.US,D,20240716,000000,47.56,48.61,47.3861,48.32,8036159,0
+NEM.US,D,20240717,000000,48.5,48.97,48.2,48.27,8195941,0
+NEM.US,D,20240718,000000,48.34,48.56,47.38,47.51,7263517,0
+NEM.US,D,20240719,000000,46.57,47.36,45.72,47,6268666,0
+NEM.US,D,20240722,000000,46.8,47.34,46.6101,47.29,5091640,0
+NEM.US,D,20240723,000000,47.27,47.43,46.725,47.07,5870007,0
+NEM.US,D,20240724,000000,47.47,48.32,47.18,47.7,11682611,0
+NEM.US,D,20240725,000000,45.79,46.43,44.77,45.7,12536308,0
+NEM.US,D,20240726,000000,46.86,47.17,46.13,46.73,8371515,0
+NEM.US,D,20240729,000000,47.19,47.29,46.6,47.28,8177070,0
+NEM.US,D,20240730,000000,47.52,47.645,46.77,47.41,5645674,0
+NEM.US,D,20240731,000000,48.23,49.355,48.14,49.07,10785973,0
+NEM.US,D,20240801,000000,49.25,50.135,48.69,49.55,9913156,0
+NEM.US,D,20240802,000000,50,50.7196,47.5,48.51,11810484,0
+NEM.US,D,20240805,000000,45.85,47.51,45.03,47.03,11508606,0
+NEM.US,D,20240806,000000,46.81,48.19,46.53,47.6,8758702,0
+NEM.US,D,20240807,000000,48.2,48.28,46.22,46.4,5663584,0
+NEM.US,D,20240808,000000,46.72,48.005,46.33,47.71,5991804,0
+NEM.US,D,20240809,000000,48.03,48.095,46.88,47.71,3631996,0
+NEM.US,D,20240812,000000,48,49.14,47.98,48.79,6069171,0
+NEM.US,D,20240813,000000,48.58,49.32,48.4,49.02,5218784,0
+NEM.US,D,20240814,000000,48.87,49.38,48.335,49.14,6167947,0
+NEM.US,D,20240815,000000,49.255,49.48,48.24,49.31,5118915,0
+NEM.US,D,20240816,000000,49.42,50.34,49.11,50.21,8496903,0
+NEM.US,D,20240819,000000,50.21,51.39,49.97,51.19,6409984,0
+NEM.US,D,20240820,000000,51.55,52.07,51.15,51.45,6338615,0
+NEM.US,D,20240821,000000,51.62,52.03,51.04,51.87,5117283,0
+NEM.US,D,20240822,000000,51.24,51.65,50.79,51.41,5349251,0
+NEM.US,D,20240823,000000,51.85,52.395,51.58,52.04,4569348,0
+NEM.US,D,20240826,000000,52.62,52.71,52.085,52.26,5278027,0
+NEM.US,D,20240827,000000,51.8,52.77,51.64,52.7,5115252,0
+NEM.US,D,20240828,000000,52.05,52.24,51.47,51.83,5077618,0
+NEM.US,D,20240829,000000,52.44,53.47,52.44,53.18,6720463,0
+NEM.US,D,20240830,000000,53.025,53.88,52.93,53.39,8672495,0
+NEM.US,D,20240903,000000,52.47,52.63,51.37,52.27,8025976,0
+NEM.US,D,20240904,000000,51.97,52.2,51.11,51.61,7461911,0
+NEM.US,D,20240905,000000,52.27,52.65,51.765,51.93,5913416,0
+NEM.US,D,20240906,000000,51.83,52.36,50.23,50.34,6476450,0
+NEM.US,D,20240909,000000,50.54,51.38,50.38,50.72,4563612,0
+NEM.US,D,20240910,000000,50.74,51.34,50.38,51.3,5547609,0
+NEM.US,D,20240911,000000,51,51.06,50.015,50.74,5944022,0
+NEM.US,D,20240912,000000,51.7,53.26,51.5,52.88,10200819,0
+NEM.US,D,20240913,000000,53.41,54.25,53.36,53.71,7330139,0
+NEM.US,D,20240916,000000,53.54,53.77,53.0305,53.13,6264329,0
+NEM.US,D,20240917,000000,52.79,53.42,52.27,53.11,6182811,0
+NEM.US,D,20240918,000000,53.72,54.93,52.87,53.06,9043022,0
+NEM.US,D,20240919,000000,54.26,54.35,52.62,53.52,10415819,0
+NEM.US,D,20240920,000000,54.29,54.69,53.92,54.47,18948117,0
+NEM.US,D,20240923,000000,54.45,55.675,54.43,54.48,8437352,0
+NEM.US,D,20240924,000000,54.68,56.09,54.29,55.85,9532582,0
+NEM.US,D,20240925,000000,55.78,56.3,55.175,55.26,8820675,0
+NEM.US,D,20240926,000000,55.28,55.99,54.9,55.53,9821678,0
+NEM.US,D,20240927,000000,55.11,55.38,53.82,53.9,9715149,0
+NEM.US,D,20240930,000000,53.5,53.79,52.982,53.45,12504002,0
+NEM.US,D,20241001,000000,53.81,54.99,53.6,54.14,9621870,0
+NEM.US,D,20241002,000000,54.01,54.71,53.83,54,6743952,0
+NEM.US,D,20241003,000000,53.57,53.63,52.8,53.2,5583772,0
+NEM.US,D,20241004,000000,53,53.835,52.7,53.34,6114716,0
+NEM.US,D,20241007,000000,52.93,53.0875,52.4,52.98,4863578,0
+NEM.US,D,20241008,000000,52.48,52.95,52.16,52.74,7166786,0
+NEM.US,D,20241009,000000,52.45,52.79,51.8215,52.73,5869423,0
+NEM.US,D,20241010,000000,52.99,53.55,52.58,53.4,6426850,0
+NEM.US,D,20241011,000000,53.71,54.6,53.71,54.3,7422929,0
+NEM.US,D,20241014,000000,54.01,54.87,53.83,54.82,4992285,0
+NEM.US,D,20241015,000000,54.8,55.785,54.67,55.68,6538323,0
+NEM.US,D,20241016,000000,56.6,57.319,56.16,56.27,7339054,0
+NEM.US,D,20241017,000000,56.8,57.03,56.34,56.5,5024157,0
+NEM.US,D,20241018,000000,56.91,57.9639,56.42,57.62,7849299,0
+NEM.US,D,20241021,000000,58.46,58.71,57.37,57.57,8259843,0
+NEM.US,D,20241022,000000,57.93,58.72,57.59,58.68,7384592,0
+NEM.US,D,20241023,000000,57.6,58.625,57.52,57.74,10784728,0
+NEM.US,D,20241024,000000,55.735,56.4,48.93,49.25,37243855,0
+NEM.US,D,20241025,000000,47.77,48.92,46.76,48.42,28269559,0
+NEM.US,D,20241028,000000,48.1,48.87,48.06,48.36,14753771,0
+NEM.US,D,20241029,000000,48.84,49.11,47.75,47.8,12908979,0
+NEM.US,D,20241030,000000,47.44,47.58,46.51,46.94,11956491,0
+NEM.US,D,20241031,000000,46.35,46.45,45.18,45.44,13809392,0
+NEM.US,D,20241101,000000,45.39,46.01,45.085,45.26,11048999,0
+NEM.US,D,20241104,000000,45.39,45.89,45.13,45.76,8656193,0
+NEM.US,D,20241105,000000,45.86,46.13,45.67,46,6799493,0
+NEM.US,D,20241106,000000,44.25,44.65,43.6,44.48,18603921,0
+NEM.US,D,20241107,000000,44.98,45.37,44.2,45.16,11728405,0
+NEM.US,D,20241108,000000,44.96,45.27,44.55,45.04,10453600,0
+NEM.US,D,20241111,000000,43.32,43.49,41.96,42.33,16841597,0
+NEM.US,D,20241112,000000,41.92,42,41.11,41.58,15063867,0
+NEM.US,D,20241113,000000,41.75,41.91,41.08,41.23,16105474,0
+NEM.US,D,20241114,000000,40.72,41.2,40.48,40.68,16490747,0
+NEM.US,D,20241115,000000,40.96,41.31,40.6,40.93,11733599,0
+NEM.US,D,20241118,000000,41.9,42.435,41.74,42.36,10022794,0
+NEM.US,D,20241119,000000,42.88,43.19,42.46,43.18,10940264,0
+NEM.US,D,20241120,000000,43.05,43.09,42.575,42.99,7880467,0
+NEM.US,D,20241121,000000,43.23,43.54,42.85,43.32,8421064,0
+NEM.US,D,20241122,000000,43.48,43.79,43.09,43.38,8038462,0
+NEM.US,D,20241125,000000,41.865,42.46,41.65,42.46,19080252,0
+NEM.US,D,20241126,000000,42.3,42.45,42,42.25,6383663,0
+NEM.US,D,20241127,000000,42.25,42.635,41.915,42.04,7045307,0
+NEM.US,D,20241129,000000,42.19,42.32,41.92,41.94,6192864,0
+NEM.US,D,20241202,000000,41.58,41.7,40.595,40.91,12596852,0
+NEM.US,D,20241203,000000,41.15,42.195,41.1,41.57,8716991,0
+NEM.US,D,20241204,000000,41.5,41.755,41.05,41.41,9668239,0
+NEM.US,D,20241205,000000,41.41,41.6,40.115,41.07,10966850,0
+NEM.US,D,20241206,000000,41.02,41.645,40.78,41.11,7751074,0
+NEM.US,D,20241209,000000,41.82,42.43,41.6114,41.73,10749041,0
+NEM.US,D,20241210,000000,42.02,42.11,41.46,41.49,7751920,0
+NEM.US,D,20241211,000000,41.66,42.52,41.44,42.28,8464922,0
+NEM.US,D,20241212,000000,41.61,42.25,41.47,41.56,7387199,0
+NEM.US,D,20241213,000000,41,41.09,40.19,40.22,11263911,0
+NEM.US,D,20241216,000000,40.15,40.26,39.735,40.08,10069165,0
+NEM.US,D,20241217,000000,39.48,40.07,39.43,39.8,12095814,0
+NEM.US,D,20241218,000000,39.37,39.565,37.59,37.64,16488664,0
+NEM.US,D,20241219,000000,37.665,37.915,36.94,37.02,13793960,0
+NEM.US,D,20241220,000000,37.25,38.4399,37.1839,38.28,23926969,0
+NEM.US,D,20241223,000000,38,38.26,37.4637,38.16,8591872,0
+NEM.US,D,20241224,000000,38.17,38.32,37.87,38.31,3549324,0
+NEM.US,D,20241226,000000,38.31,38.61,38.09,38.09,5901487,0
+NEM.US,D,20241227,000000,37.555,38.22,37.51,37.84,5456418,0
+NEM.US,D,20241230,000000,37.45,37.5,36.86,37,7507799,0
+NEM.US,D,20241231,000000,37,37.39,36.86,37.22,9342554,0
+NEM.US,D,20250102,000000,37.89,38.85,37.89,38.37,8296162,0
+NEM.US,D,20250103,000000,38.41,38.49,38.0203,38.11,6262196,0
+NEM.US,D,20250106,000000,38.08,38.3,37.68,37.79,8146612,0
+NEM.US,D,20250107,000000,38.25,38.954,37.844,38.16,7585184,0
+NEM.US,D,20250108,000000,38.2,39.15,38.11,39.13,8320350,0
+NEM.US,D,20250110,000000,39.695,40.26,38.82,39.1,10018793,0
+NEM.US,D,20250113,000000,38.9,39.185,38.53,39.17,8309403,0
+NEM.US,D,20250114,000000,39.455,40.28,39.19,40.16,11369709,0
+NEM.US,D,20250115,000000,40.75,41.5,40.35,41.37,11649279,0
+NEM.US,D,20250116,000000,41.9,42.14,41.45,41.65,9421360,0
+NEM.US,D,20250117,000000,41.35,41.88,41.1001,41.67,7286488,0
+NEM.US,D,20250121,000000,42.11,42.7,42.09,42.35,8027293,0
+NEM.US,D,20250122,000000,42.525,42.6,41.62,41.68,6597011,0
+NEM.US,D,20250123,000000,41.36,41.96,41.05,41.95,6279977,0
+NEM.US,D,20250124,000000,42.58,42.85,41.99,42.04,5244721,0
+NEM.US,D,20250127,000000,41.64,41.755,40.845,41.57,6135826,0
+NEM.US,D,20250128,000000,41.5572,41.65,41.02,41.35,6098622,0
+NEM.US,D,20250129,000000,41.36,41.99,40.99,41.59,9944031,0
+NEM.US,D,20250130,000000,42.38,43.52,42.25,43.09,9872790,0
+NEM.US,D,20250131,000000,43.56,43.62,42.47,42.72,10595225,0
+NEM.US,D,20250203,000000,42.9,43.7,42.655,43.12,10451653,0
+NEM.US,D,20250204,000000,43.1,43.545,42.98,43.35,7856136,0
+NEM.US,D,20250205,000000,44.08,45.5193,43.97,44.96,14089465,0
+NEM.US,D,20250206,000000,44.89,45.03,44.06,44.88,11222892,0
+NEM.US,D,20250207,000000,45.17,45.84,44.8,44.84,7483863,0
+NEM.US,D,20250210,000000,45.99,46.63,45.78,46.46,10736251,0
+NEM.US,D,20250211,000000,45.995,46.23,45.47,45.49,11488965,0
+NEM.US,D,20250212,000000,45.31,47.0202,45.11,46.81,11972344,0
+NEM.US,D,20250213,000000,46.99,47.995,46.67,47.75,11625950,0
+NEM.US,D,20250214,000000,47.845,47.91,46.54,46.54,9890786,0
+NEM.US,D,20250218,000000,47.39,47.62,46.76,47.51,9006883,0
+NEM.US,D,20250219,000000,46.8015,47.8,46.78,47.41,9043546,0
+NEM.US,D,20250220,000000,47.4,48.225,47.2,48.09,13664619,0
+NEM.US,D,20250221,000000,47.8,48.23,45.15,45.33,17235051,0
+NEM.US,D,20250224,000000,45.44,45.465,43.46,44.04,22565277,0
+NEM.US,D,20250225,000000,43.795,43.87,42.16,42.93,13053031,0
+NEM.US,D,20250226,000000,43.1,43.94,42.6,43.58,7966728,0
+NEM.US,D,20250227,000000,43.1,43.26,42.04,42.12,9621671,0
+NEM.US,D,20250228,000000,41.58,42.86,41.23,42.84,14387179,0
+NEM.US,D,20250303,000000,43.7,43.95,42.155,42.36,12599874,0
+NEM.US,D,20250304,000000,42.74,43.065,41.93,42.51,11878140,0
+NEM.US,D,20250305,000000,42.85,43.92,42.56,43.85,10063546,0
+NEM.US,D,20250306,000000,43.73,44.25,43.4765,43.92,9923485,0
+NEM.US,D,20250307,000000,43.735,45.04,43.48,43.87,8254565,0
+NEM.US,D,20250310,000000,43.5,43.9,42.03,42.37,8741438,0
+NEM.US,D,20250311,000000,42.66,43.865,42.66,43.42,9565722,0
+NEM.US,D,20250312,000000,43.305,43.96,42.905,43.63,7546792,0
+NEM.US,D,20250313,000000,44.07,46.27,43.93,45.65,11811911,0
+NEM.US,D,20250314,000000,46.645,46.83,45.82,46.24,10535884,0
+NEM.US,D,20250317,000000,46.7,47.835,46.4,47.52,11108259,0
+NEM.US,D,20250318,000000,48.34,48.675,47.485,47.81,12076204,0
+NEM.US,D,20250319,000000,47.85,48.37,47.48,47.99,9701174,0
+NEM.US,D,20250320,000000,47.49,48.18,47.2,47.76,7056173,0
+NEM.US,D,20250321,000000,47.2,47.36,46.35,47.36,27911749,0
+NEM.US,D,20250324,000000,47.185,47.62,46.6,46.82,10245951,0
+NEM.US,D,20250325,000000,47.31,48.205,47.3,47.55,8070922,0
+NEM.US,D,20250326,000000,47.95,48.06,47.135,47.39,6830083,0
+NEM.US,D,20250327,000000,47.79,48.48,47.6488,48.39,11017835,0
+NEM.US,D,20250328,000000,48.98,49.52,47.98,48.08,11259024,0
+NEM.US,D,20250331,000000,48.5,48.585,47.12,48.28,12190230,0
+NEM.US,D,20250401,000000,48.365,48.87,47.79,48.29,9317944,0
+NEM.US,D,20250402,000000,48.7,48.85,47.83,48.73,9129970,0
+NEM.US,D,20250403,000000,46.6129,49.315,46.57,48.33,17433069,0
+NEM.US,D,20250404,000000,46.82,47,43.59,44.18,21182640,0
+NEM.US,D,20250407,000000,43.38,46.97,42.933,44.86,22059909,0
+NEM.US,D,20250408,000000,46.64,47.12,44.39,44.96,16266062,0
+NEM.US,D,20250409,000000,46.16,48.94,45.725,48.75,24860381,0
+NEM.US,D,20250410,000000,48.9,51.6,48.72,50.94,23184565,0
+NEM.US,D,20250411,000000,53.84,55.86,53.38,54.97,31771665,0
+NEM.US,D,20250414,000000,53.71,55.23,53.17,54.79,14229779,0
+NEM.US,D,20250415,000000,55.13,55.16,54.14,54.58,12001146,0
+NEM.US,D,20250416,000000,56.49,57.08,55.5036,55.95,18277527,0
+NEM.US,D,20250417,000000,55.6,56.195,54.765,55.08,14385570,0
+NEM.US,D,20250421,000000,57,57.16,54.42,55.21,17720561,0
+NEM.US,D,20250422,000000,55.78,56.16,54.35,54.54,18218070,0
+NEM.US,D,20250423,000000,51.6493,53.5,51.6407,53.15,21001602,0
+NEM.US,D,20250424,000000,54.575,55.74,54.04,55.7,15827466,0
+NEM.US,D,20250425,000000,54.285,54.42,53.48,53.94,12383808,0
+NEM.US,D,20250428,000000,53.54,54.12,53.1,54.07,9374191,0
+NEM.US,D,20250429,000000,53.69,53.95,52.78,52.96,10496199,0
+NEM.US,D,20250430,000000,52.61,52.95,52.2,52.68,11113533,0
+NEM.US,D,20250501,000000,51.25,51.645,50.77,51.49,12415679,0
+NEM.US,D,20250502,000000,52.17,52.47,51.16,51.53,8805848,0
+NEM.US,D,20250505,000000,52.8,53.06,52.25,53.04,12141997,0
+NEM.US,D,20250506,000000,53.825,54.74,53.252,54.61,13642007,0
+NEM.US,D,20250507,000000,53.415,54.33,53.2142,53.99,11140005,0
+NEM.US,D,20250508,000000,53.885,54.2,52.73,52.83,9817451,0
+NEM.US,D,20250509,000000,53.47,54.11,52.97,53.98,8153786,0
+NEM.US,D,20250512,000000,51.02,51.77,50,50.78,19116059,0
+NEM.US,D,20250513,000000,50.39,50.69,49.63,50.07,16694881,0
+NEM.US,D,20250514,000000,49.19,49.24,48.27,48.66,18001207,0
+NEM.US,D,20250515,000000,48.95,49.87,48.4,49.84,13679663,0
+NEM.US,D,20250516,000000,48.72,50.115,48.61,50.1,11606145,0
+NEM.US,D,20250519,000000,50.78,50.98,49.995,50.93,11507057,0
+NEM.US,D,20250520,000000,50.795,52.37,50.795,52.3,10598948,0
+NEM.US,D,20250521,000000,52.67,53.185,52.08,52.64,12584161,0
+NEM.US,D,20250522,000000,52.665,52.9585,52.14,52.65,8420930,0
+NEM.US,D,20250523,000000,53.6,53.8,53.01,53.65,10172305,0
+NEM.US,D,20250527,000000,52.56,53.18,52.49,52.71,10620617,0
+NEM.US,D,20250528,000000,52.93,53.045,52.405,52.85,7595147,0
+NEM.US,D,20250529,000000,52.915,53.1,52.375,52.52,9190265,0
+NEM.US,D,20250530,000000,52.3,52.73,51.8,52.72,18835557,0
+NEM.US,D,20250602,000000,53.9,55.89,53.86,55.58,14953220,0
+NEM.US,D,20250603,000000,54.8,55.45,54.18,55.34,10257280,0
+NEM.US,D,20250604,000000,55.45,55.73,55.09,55.28,8566095,0
+NEM.US,D,20250605,000000,55.73,56.53,54.35,54.51,13477803,0
+NEM.US,D,20250606,000000,54.37,54.51,52.26,52.36,13368385,0
+NEM.US,D,20250609,000000,52.355,53.63,52.08,53.28,8173282,0
+NEM.US,D,20250610,000000,53.48,53.8,52.305,52.56,10582533,0
+NEM.US,D,20250611,000000,52.66,53.3299,52.42,53.31,11461344,0
+NEM.US,D,20250612,000000,54.29,55.96,54.14,55.92,12938854,0
+NEM.US,D,20250613,000000,56.52,58.155,56.44,57.9,19690198,0
+NEM.US,D,20250616,000000,56.87,58.775,56.87,58.12,15104028,0
+NEM.US,D,20250617,000000,58.38,58.81,58.06,58.52,11622155,0
+NEM.US,D,20250618,000000,58,59.025,57.9,58.26,11472927,0
+NEM.US,D,20250620,000000,58.025,59.16,57.97,58.23,24148757,0
+NEM.US,D,20250623,000000,58.36,60.31,58.31,59.46,12422836,0
+NEM.US,D,20250624,000000,58.07,58.64,57.17,58.09,14907183,0
+NEM.US,D,20250625,000000,57.56,58.53,57.56,58.06,8539101,0
+NEM.US,D,20250626,000000,58.25,59.215,58.06,59.19,9279228,0
+NEM.US,D,20250627,000000,57.44,57.7,56.46,56.76,16613811,0
+NEM.US,D,20250630,000000,56.9,58.315,56.75,58.26,10061271,0
+NEM.US,D,20250701,000000,58.915,59.295,58.39,58.83,10559650,0
+NEM.US,D,20250702,000000,59.1,60.175,58.94,60.06,9316538,0
+NEM.US,D,20250703,000000,59.295,60.185,59.06,59.9,5387327,0
+NEM.US,D,20250707,000000,59.37,60.18,58.41,60.16,8529193,0
+NEM.US,D,20250708,000000,59.61,59.7,56.9,57.61,14831770,0
+NEM.US,D,20250709,000000,57.815,58.995,57.375,58.75,9988133,0
+NEM.US,D,20250710,000000,59.025,59.81,58.59,59.78,8282050,0
+NEM.US,D,20250711,000000,59.84,60.28,59.545,60.13,9155471,0
+NEM.US,D,20250714,000000,60.1,61.17,60.01,60.82,9513867,0
+NEM.US,D,20250715,000000,60.55,60.63,55.37,57.35,28756835,0
+NEM.US,D,20250716,000000,58.09,58.84,57.3025,58.45,16646519,0
+NEM.US,D,20250717,000000,57.51,58.08,56.73,57.99,13669938,0
+NEM.US,D,20250718,000000,58.015,58.655,57.86,58.19,13519867,0
+NEM.US,D,20250721,000000,59.0101,60.665,58.97,59.86,11233096,0
+NEM.US,D,20250722,000000,60.61,61.865,60.41,61.7,9369249,0
+NEM.US,D,20250723,000000,61.74,62.5599,60.93,61.42,13305052,0
+NEM.US,D,20250724,000000,60.72,61.775,59.96,61.51,13179584,0
+NEM.US,D,20250725,000000,63.385,66.57,63.36,65.75,30913530,0
+NEM.US,D,20250728,000000,64.82,65.05,62.66,63.66,11877357,0
+NEM.US,D,20250729,000000,63.805,64.15,63.321,63.99,8035229,0
+NEM.US,D,20250730,000000,63.24,63.56,61.9,62.31,10392859,0
+NEM.US,D,20250731,000000,62.75,63.05,61.76,62.1,8797731,0
+NEM.US,D,20250801,000000,63.725,63.78,61.83,62.59,11280086,0
+NEM.US,D,20250804,000000,63.18,65.455,63.13,65.42,9765621,0
+NEM.US,D,20250805,000000,64.995,67.43,64.96,67.24,10372709,0
+NEM.US,D,20250806,000000,67.22,68.435,66.94,67.92,9551898,0
+NEM.US,D,20250807,000000,68.46,69.31,68.31,69.07,9306236,0
+NEM.US,D,20250808,000000,70,70.29,68.57,68.98,9070540,0
+NEM.US,D,20250811,000000,67.305,69.3945,67.11,68.87,7910904,0
+NEM.US,D,20250812,000000,69.04,69.48,68.275,68.93,5883591,0
+NEM.US,D,20250813,000000,69.7,69.849,68.32,68.56,9919432,0
+NEM.US,D,20250814,000000,68.75,68.895,67.95,68.48,5387285,0
+NEM.US,D,20250815,000000,68.64,69.54,67.95,69.33,7907747,0
+NEM.US,D,20250818,000000,69.6,69.7,68.76,69,7071243,0
+NEM.US,D,20250819,000000,68.85,68.975,67.2,67.38,7873145,0
+NEM.US,D,20250820,000000,67.92,69.05,67.69,69,7642144,0
+NEM.US,D,20250821,000000,69.2,70.76,68.9,70.09,7720617,0
+NEM.US,D,20250822,000000,69.42,71.1,69.05,70.77,6578020,0
+NEM.US,D,20250825,000000,70.91,71.75,70.88,71.1,9410217,0
+NEM.US,D,20250826,000000,71.05,72.79,70.91,72.43,10710627,0
+NEM.US,D,20250827,000000,71.9,72.545,71.4888,72.39,8994547,0
+NEM.US,D,20250828,000000,72.27,73.29,72.23,72.97,6797904,0
+NEM.US,D,20250829,000000,72.9,74.52,72.775,74.4,7946045,0
+NEM.US,D,20250902,000000,74.97,76.52,73.55,75.86,15187824,0
+NEM.US,D,20250903,000000,76.22,76.51,75.215,75.42,8905931,0
+NEM.US,D,20250904,000000,74.33,75.18,73.44,74.88,7707152,0
+NEM.US,D,20250905,000000,75.55,77.3,75.52,76.17,8678651,0
+NEM.US,D,20250908,000000,76.9,77.1799,75.215,75.75,10106755,0
+NEM.US,D,20250909,000000,76.27,76.67,75.45,75.92,10468659,0
+NEM.US,D,20250910,000000,77.33,78.78,77.14,78.43,12294591,0
+NEM.US,D,20250911,000000,77.65,79.77,77.56,79.65,9330459,0
+NEM.US,D,20250912,000000,79.71,80.07,78.765,79.25,8286498,0
+NEM.US,D,20250915,000000,78.31,79.61,77.66,79.36,12131644,0
+NEM.US,D,20250916,000000,79.33,79.62,78.13,79.02,10773221,0
+NEM.US,D,20250917,000000,78.18,79.6,77.505,78.69,10380253,0
+NEM.US,D,20250918,000000,77.78,78.41,77.0046,78.32,10556947,0
+NEM.US,D,20250919,000000,78.695,82.05,78.49,81.72,42540157,0
+NEM.US,D,20250922,000000,83.45,83.885,81.81,83.72,14021730,0
+NEM.US,D,20250923,000000,84.705,86.62,83.98,84.67,18395151,0
+NEM.US,D,20250924,000000,84.5,84.7399,83.26,83.47,9528263,0
+NEM.US,D,20250925,000000,83.49,83.995,81.86,83.67,8930703,0
+NEM.US,D,20250926,000000,84.085,85.39,83.6,85.25,8293644,0
+NEM.US,D,20250929,000000,87.59,87.93,83.31,84.54,13685484,0
+NEM.US,D,20250930,000000,83.26,85.28,82.3,84.31,13165644,0
+NEM.US,D,20251001,000000,84.99,86.305,84.5,85.95,11306854,0
+NEM.US,D,20251002,000000,86.5,86.93,83.24,86.43,12149937,0
+NEM.US,D,20251003,000000,86.19,87.39,85.9,86.86,7791672,0
+NEM.US,D,20251006,000000,87.95,89.37,87.4,88.51,8890905,0
+NEM.US,D,20251007,000000,88.64,88.905,86.63,86.95,9041149,0
+NEM.US,D,20251008,000000,88.95,89,87.26,88.4,10211950,0
+NEM.US,D,20251009,000000,88.6,88.96,84.4,85.21,10645831,0
+NEM.US,D,20251010,000000,86.25,86.735,84.735,85.14,9047480,0
+NEM.US,D,20251013,000000,87.95,89.42,87.56,89.4,9732855,0
+NEM.US,D,20251014,000000,87.95,91.24,87.7,90.54,9064132,0
+NEM.US,D,20251015,000000,91.58,93.93,91.265,93.58,9140464,0
+NEM.US,D,20251016,000000,94.83,98.578,94.11,98.27,13010367,0
+NEM.US,D,20251017,000000,96.36,96.36,89.92,90.77,19714197,0
+NEM.US,D,20251020,000000,93.85,95.02,91.85,94.89,11868610,0
+NEM.US,D,20251021,000000,88.69,89.03,85.4,86.32,17038308,0
+NEM.US,D,20251022,000000,83.09,87.61,82.8,87.01,15846006,0
+NEM.US,D,20251023,000000,89.22,90.19,87.27,88.91,14759702,0
+NEM.US,D,20251024,000000,82.54,86,81.29,83.37,21379072,0
+NEM.US,D,20251027,000000,79.59,80.16,76.85,78.63,23560391,0
+NEM.US,D,20251028,000000,76.74,79.86,76.0468,79.34,13352158,0
+NEM.US,D,20251029,000000,81.295,81.84,79.31,79.67,10811595,0
+NEM.US,D,20251030,000000,79.79,83.12,79.57,82.31,10528304,0
+NEM.US,D,20251031,000000,82.06,82.25,79.8,80.97,8511098,0
+NEM.US,D,20251103,000000,80.85,82.05,80.41,81.62,8413297,0
+NEM.US,D,20251104,000000,79.365,80.7,78.595,78.9,9923684,0
+NEM.US,D,20251105,000000,80.585,81.915,80.49,81.63,8682545,0
+NEM.US,D,20251106,000000,82.235,84.34,82.1,82.53,9711733,0
+NEM.US,D,20251107,000000,82.75,83.51,81.49,83.39,7555873,0
+NEM.US,D,20251110,000000,86.29,88.86,85.8,88.26,10153909,0
+NEM.US,D,20251111,000000,88.7,90.35,87.42,89.95,10648330,0
+NEM.US,D,20251112,000000,90.4,93.98,89.7,93.07,9721352,0
+NEM.US,D,20251113,000000,93.16,93.75,89.57,89.72,9709972,0
+NEM.US,D,20251114,000000,86.19,89.47,85.9175,87.8,9590398,0
+NEM.US,D,20251117,000000,87.3,89.2,86.11,87.09,8832186,0
+NEM.US,D,20251118,000000,87.25,88.335,85.31,86.6,7778822,0
+NEM.US,D,20251119,000000,88.28,89.27,86.935,87.51,7005800,0
+NEM.US,D,20251120,000000,87.9,88.305,81.895,82,12422448,0
+NEM.US,D,20251121,000000,81.81,83.89,81.3417,83.49,10168503,0
+NEM.US,D,20251124,000000,83.545,87.295,83.11,86.53,16768943,0
+NEM.US,D,20251125,000000,86.45,87.4699,85.2625,86.27,8176094,0
+NEM.US,D,20251126,000000,87.2,90.9,87.17,90.52,7259121,0
+NEM.US,D,20251128,000000,91.815,91.97,90.265,90.73,4824643,0
+NEM.US,D,20251201,000000,92,92.89,90.84,91.83,7716841,0
+NEM.US,D,20251202,000000,91.49,91.73,88.25,90.48,8988999,0
+NEM.US,D,20251203,000000,91.86,91.93,89.57,89.65,8734998,0
+NEM.US,D,20251204,000000,88.81,90.875,88.65,90.72,7002887,0
+NEM.US,D,20251205,000000,90.6,92.7,89.67,89.76,6500403,0
+NEM.US,D,20251208,000000,90.19,91.13,88.9,89,8480175,0
+NEM.US,D,20251209,000000,89.98,94.22,89.53,94.09,8820166,0
+NEM.US,D,20251210,000000,92.85,95.29,91.7,94.4,13150452,0
+NEM.US,D,20251211,000000,95,100.41,94.79,99.42,11600197,0
+NEM.US,D,20251212,000000,102.125,102.125,96.5,98.14,9239484,0
+NEM.US,D,20251215,000000,100.24,101.48,98.4,99.69,9174059,0
+NEM.US,D,20251216,000000,99.7,100.23,97.12,98.03,8666276,0
+NEM.US,D,20251217,000000,99.63,100.2783,97.86,99.45,7025910,0
+NEM.US,D,20251218,000000,98.54,100.8407,97.9,99.34,7445057,0
+NEM.US,D,20251219,000000,99.29,102.36,99.05,101.29,27801577,0
+NEM.US,D,20251222,000000,104.8,105.68,102.82,104.88,8863151,0
+NEM.US,D,20251223,000000,105.73,105.73,103.3,105.25,6351215,0
+NEM.US,D,20251224,000000,104.81,105.34,103.2,104.73,2086008,0
+NEM.US,D,20251226,000000,105.64,106.34,104.55,105.78,3808187,0
+NEM.US,D,20251229,000000,100.6,101.43,97.67,99.81,9578954,0
+NEM.US,D,20251230,000000,102.21,102.71,100.3004,101.86,6024555,0
+NEM.US,D,20251231,000000,100.58,101.4375,99.72,99.85,5415117,0
+NEM.US,D,20260102,000000,101.33,101.95,98.21,101.22,6940046,0
+NEM.US,D,20260105,000000,102.94,105.86,102.59,103.53,8865089,0
+NEM.US,D,20260106,000000,105,109.3,104.65,109.2,11058959,0
+NEM.US,D,20260107,000000,105.79,109.06,104.5,108.01,9987124,0
+NEM.US,D,20260108,000000,106.02,106.95,104.4,106.89,7228395,0
+NEM.US,D,20260109,000000,107.4,109.09,106.27,108.99,7576424,0
+NEM.US,D,20260112,000000,112.56,113.715,111.89,112.96,8371242,0
+NEM.US,D,20260113,000000,113.17,115.01,112.865,114.63,7979027,0
+NEM.US,D,20260114,000000,115.55,115.7,112.15,114.15,8441099,0
+NEM.US,D,20260115,000000,113.47,114.97,112.31,114.21,8675369,0
+NEM.US,D,20260116,000000,113.92,114.75,111.28,114.12,9278477,0
+NEM.US,D,20260120,000000,117.895,119.35,116.72,118.94,11149034,0
+NEM.US,D,20260121,000000,121.29,121.4496,118.17,118.91,14088263,0
+NEM.US,D,20260122,000000,118.11,123.04,118.1,121.69,8347019,0
+NEM.US,D,20260123,000000,123.005,124.64,121.74,124.31,8035799,0
+NEM.US,D,20260126,000000,127.71,129.2499,125.69,125.92,13305914,0
+NEM.US,D,20260127,000000,124.31,127.1,121.56,127,12306730,0
+NEM.US,D,20260128,000000,129.05,132.4,128.15,131.95,10481480,0
+NEM.US,D,20260129,000000,133.845,134.88,123.59,126.93,15085289,0
+NEM.US,D,20260130,000000,118,120.75,111.25,112.35,19165740,0
+NEM.US,D,20260202,000000,112.05,116.31,110.46,112.85,13283735,0
+NEM.US,D,20260203,000000,118.79,119,114.7584,117.14,11195921,0
+NEM.US,D,20260204,000000,120.46,120.77,113.51,116.85,10944784,0
+NEM.US,D,20260205,000000,113.315,115.3348,108.045,108.53,15327148,0
+NEM.US,D,20260206,000000,110.73,115.48,110.35,115.32,10814909,0
+NEM.US,D,20260209,000000,116.79,121.11,116.235,120.73,7439063,0
+NEM.US,D,20260210,000000,119.875,121.73,119.62,121.53,6718871,0
+NEM.US,D,20260211,000000,125,125.2,121.3961,124.6,6654656,0
+NEM.US,D,20260212,000000,122.5945,125.53,118.04,118.12,9289007,0
+NEM.US,D,20260213,000000,119.84,126.39,118.95,125.8,7623413,0
+NEM.US,D,20260217,000000,122.56,123.64,118.1,122.31,8196432,0
+NEM.US,D,20260218,000000,125.57,127.34,123.5,124.69,7801801,0
diff --git a/daily/us/nyse stocks/2/ngl_c.us.txt b/daily/us/nyse stocks/2/ngl_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b435ab402791dfc4bc7a8a24792eb80f64bb2b18
--- /dev/null
+++ b/daily/us/nyse stocks/2/ngl_c.us.txt	
@@ -0,0 +1,1633 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NGL_C.US,D,20190404,000000,25.1,25.1,25.05,25.05,19855,0
+NGL_C.US,D,20190405,000000,25.12,25.18,25.09,25.13,30031,0
+NGL_C.US,D,20190408,000000,25.11,25.22,25.05,25.09,47418,0
+NGL_C.US,D,20190409,000000,25.06,25.07,24.95,25.0475,18694,0
+NGL_C.US,D,20190410,000000,25.05,25.1054,25.012,25.089,2730,0
+NGL_C.US,D,20190411,000000,25.09,25.09,25.01,25.05,6090,0
+NGL_C.US,D,20190412,000000,25.05,25.05,25.0273,25.04,4021,0
+NGL_C.US,D,20190415,000000,25.1,25.11,25.02,25.02,4810,0
+NGL_C.US,D,20190416,000000,25.1,25.106,25,25,9114,0
+NGL_C.US,D,20190417,000000,24.99,25.0345,24.8999,24.94,13131,0
+NGL_C.US,D,20190418,000000,24.96,25.01,24.96,24.96,4944,0
+NGL_C.US,D,20190422,000000,24.9999,25.01,24.98,25.01,4780,0
+NGL_C.US,D,20190423,000000,25.01,25.1146,25.01,25.1,10627,0
+NGL_C.US,D,20190424,000000,25.09,25.09,25.02,25.0678,5487,0
+NGL_C.US,D,20190425,000000,25.0758,25.08,25.06,25.06,2430,0
+NGL_C.US,D,20190426,000000,25.03,25.1,25.03,25.04,6950,0
+NGL_C.US,D,20190429,000000,25.0784,25.0784,24.66,24.73,34112,0
+NGL_C.US,D,20190430,000000,24.8,24.8,24.39,24.46,48634,0
+NGL_C.US,D,20190501,000000,24.47,24.87,24.47,24.75,23386,0
+NGL_C.US,D,20190502,000000,24.7772,24.7997,24.72,24.74,7640,0
+NGL_C.US,D,20190503,000000,24.7579,24.965,24.7579,24.91,8075,0
+NGL_C.US,D,20190506,000000,24.83,24.94,24.76,24.92,4380,0
+NGL_C.US,D,20190507,000000,24.855,24.91,24.7833,24.7833,5500,0
+NGL_C.US,D,20190508,000000,25,25.03,24.95,24.95,2520,0
+NGL_C.US,D,20190509,000000,24.95,25.05,24.6923,24.8,7162,0
+NGL_C.US,D,20190510,000000,24.8,25.03,24.73,24.82,11305,0
+NGL_C.US,D,20190513,000000,24.98,24.98,24.9064,24.9066,2002,0
+NGL_C.US,D,20190514,000000,24.86,24.95,24.86,24.9,4730,0
+NGL_C.US,D,20190515,000000,24.9,24.9275,24.8983,24.9,7307,0
+NGL_C.US,D,20190516,000000,24.9,25.12,24.9,25.09,20404,0
+NGL_C.US,D,20190517,000000,25.055,25.0722,25.05,25.05,330,0
+NGL_C.US,D,20190520,000000,25.05,25.05,24.88,25,950,0
+NGL_C.US,D,20190521,000000,25.03,25.03,25.02,25.02,1850,0
+NGL_C.US,D,20190522,000000,25.019,25.1,24.95,25.01,12494,0
+NGL_C.US,D,20190523,000000,24.97,24.97,24.88,24.95,3533,0
+NGL_C.US,D,20190524,000000,25.03,25.03,24.5,24.71,20993,0
+NGL_C.US,D,20190528,000000,24.6892,24.95,24.6892,24.75,2475,0
+NGL_C.US,D,20190529,000000,24.7,24.8235,24.7,24.722,3400,0
+NGL_C.US,D,20190530,000000,24.7,24.9399,24.6,24.8,4250,0
+NGL_C.US,D,20190531,000000,24.8,24.919,24.8,24.86,9197,0
+NGL_C.US,D,20190603,000000,24.8629,24.8996,24.8196,24.8196,800,0
+NGL_C.US,D,20190604,000000,24.9,25.1,24.9,25.1,10584,0
+NGL_C.US,D,20190605,000000,25.2,25.45,24.9,24.91,14267,0
+NGL_C.US,D,20190606,000000,25.05,25.19,25.05,25.1429,3450,0
+NGL_C.US,D,20190607,000000,25.11,26.1,25.11,25.82,83494,0
+NGL_C.US,D,20190610,000000,25.94,26.05,25.44,25.52,42160,0
+NGL_C.US,D,20190611,000000,25.75,25.79,25.46,25.58,5300,0
+NGL_C.US,D,20190612,000000,25.51,25.69,25.36,25.53,11335,0
+NGL_C.US,D,20190613,000000,25.37,25.6095,25.26,25.45,35103,0
+NGL_C.US,D,20190614,000000,25.45,25.5999,25.28,25.52,58240,0
+NGL_C.US,D,20190617,000000,25.6,25.63,25.48,25.53,59713,0
+NGL_C.US,D,20190618,000000,25.58,25.7,25.46,25.6,41853,0
+NGL_C.US,D,20190619,000000,25.59,25.5992,25.42,25.43,27853,0
+NGL_C.US,D,20190620,000000,25.52,25.6078,25.46,25.55,31752,0
+NGL_C.US,D,20190621,000000,25.42,25.6095,25.35,25.39,48564,0
+NGL_C.US,D,20190624,000000,25.46,25.4793,25.39,25.47,63066,0
+NGL_C.US,D,20190625,000000,25.48,25.53,25.383,25.49,24113,0
+NGL_C.US,D,20190626,000000,25.43,25.49,25.41,25.43,22181,0
+NGL_C.US,D,20190627,000000,25.45,25.5,25.37,25.5,20522,0
+NGL_C.US,D,20190628,000000,24.97,25.0816,24.94,24.9582,42596,0
+NGL_C.US,D,20190701,000000,25.08,25.14,24.95,25.05,35253,0
+NGL_C.US,D,20190702,000000,25.05,25.245,25.0076,25.04,40654,0
+NGL_C.US,D,20190703,000000,25.1446,25.24,25.03,25.24,3482,0
+NGL_C.US,D,20190705,000000,25.23,25.23,25.05,25.05,20255,0
+NGL_C.US,D,20190708,000000,25.08,25.21,25,25.21,23437,0
+NGL_C.US,D,20190709,000000,25.26,25.2699,25.07,25.07,12124,0
+NGL_C.US,D,20190710,000000,25.2151,25.25,25.1368,25.2,5050,0
+NGL_C.US,D,20190711,000000,25.16,25.28,25.08,25.27,13088,0
+NGL_C.US,D,20190712,000000,25.24,25.24,25.09,25.23,11592,0
+NGL_C.US,D,20190715,000000,25.24,25.3,25.13,25.3,17812,0
+NGL_C.US,D,20190716,000000,25.3,25.31,25.15,25.2244,46513,0
+NGL_C.US,D,20190717,000000,25.3,25.42,25.267,25.38,14210,0
+NGL_C.US,D,20190718,000000,25.29,25.41,25.21,25.35,39308,0
+NGL_C.US,D,20190719,000000,25.3,25.3,25.22,25.22,15124,0
+NGL_C.US,D,20190722,000000,25.25,25.43,25.25,25.38,7450,0
+NGL_C.US,D,20190723,000000,25.3991,25.43,25.3165,25.4,10657,0
+NGL_C.US,D,20190724,000000,25.44,25.88,25.4399,25.59,28432,0
+NGL_C.US,D,20190725,000000,25.7936,25.866,25.46,25.46,27444,0
+NGL_C.US,D,20190726,000000,25.6438,25.6438,25.48,25.48,19449,0
+NGL_C.US,D,20190729,000000,25.5476,25.5476,25.48,25.48,3550,0
+NGL_C.US,D,20190730,000000,25.6318,25.6628,25.53,25.53,4072,0
+NGL_C.US,D,20190731,000000,25.56,25.5692,25.45,25.4742,12620,0
+NGL_C.US,D,20190801,000000,25.4816,25.6399,25.36,25.44,9061,0
+NGL_C.US,D,20190802,000000,25.37,25.6476,25.37,25.4815,1428,0
+NGL_C.US,D,20190805,000000,25.44,25.5246,25,25.2,45317,0
+NGL_C.US,D,20190806,000000,25.15,25.32,25.12,25.1939,14294,0
+NGL_C.US,D,20190807,000000,25.1,25.24,25.1,25.1,17061,0
+NGL_C.US,D,20190808,000000,25.229,25.2763,25.05,25.2193,20130,0
+NGL_C.US,D,20190809,000000,25.2,25.2852,25.1,25.141,18386,0
+NGL_C.US,D,20190812,000000,25.1304,25.28,25.12,25.2226,15114,0
+NGL_C.US,D,20190813,000000,25.22,25.35,25.22,25.28,11508,0
+NGL_C.US,D,20190814,000000,25.2,25.35,25.114,25.2224,9050,0
+NGL_C.US,D,20190815,000000,25.2677,25.37,25.1878,25.37,9291,0
+NGL_C.US,D,20190816,000000,25.37,25.3707,25.37,25.37,1169,0
+NGL_C.US,D,20190819,000000,25.38,25.5,25.35,25.5,1462,0
+NGL_C.US,D,20190820,000000,25.51,25.67,25.41,25.41,5766,0
+NGL_C.US,D,20190821,000000,25.5773,25.6136,25.529,25.6136,1198,0
+NGL_C.US,D,20190822,000000,25.525,25.58,25.481,25.49,6096,0
+NGL_C.US,D,20190823,000000,25.3501,25.4422,25.13,25.1583,18886,0
+NGL_C.US,D,20190826,000000,25.35,25.38,25.18,25.2086,2000,0
+NGL_C.US,D,20190827,000000,25.25,25.27,25.2027,25.26,3482,0
+NGL_C.US,D,20190828,000000,25.25,25.3,25.19,25.25,8301,0
+NGL_C.US,D,20190829,000000,25.2902,25.35,25.2,25.3,6488,0
+NGL_C.US,D,20190830,000000,25.3024,25.395,25.2798,25.37,7400,0
+NGL_C.US,D,20190903,000000,25.42,25.49,25.3954,25.414,4337,0
+NGL_C.US,D,20190904,000000,25.4008,25.5089,25.4008,25.5,5556,0
+NGL_C.US,D,20190905,000000,25.4,25.51,25.3,25.3,33700,0
+NGL_C.US,D,20190906,000000,25.39,25.45,25.31,25.4476,3676,0
+NGL_C.US,D,20190909,000000,25.44,25.579,25.44,25.579,3912,0
+NGL_C.US,D,20190910,000000,25.45,25.57,25.45,25.51,1800,0
+NGL_C.US,D,20190911,000000,25.5292,25.58,25.4969,25.4969,5637,0
+NGL_C.US,D,20190912,000000,25.42,25.5188,25.25,25.5188,10400,0
+NGL_C.US,D,20190913,000000,25.45,25.559,25.399,25.52,9041,0
+NGL_C.US,D,20190916,000000,25.6,25.6,25.51,25.554,4865,0
+NGL_C.US,D,20190917,000000,25.6,25.65,25.525,25.5519,5361,0
+NGL_C.US,D,20190918,000000,25.82,25.82,25.55,25.5748,2815,0
+NGL_C.US,D,20190919,000000,25.6253,25.65,25.6,25.63,3613,0
+NGL_C.US,D,20190920,000000,25.61,25.65,25.31,25.51,15838,0
+NGL_C.US,D,20190923,000000,25.5,25.749,25.49,25.53,10655,0
+NGL_C.US,D,20190924,000000,25.68,25.68,25.5915,25.6,4160,0
+NGL_C.US,D,20190925,000000,25.6586,25.7,25.43,25.47,15982,0
+NGL_C.US,D,20190926,000000,25.54,25.687,25.3,25.43,17505,0
+NGL_C.US,D,20190927,000000,25.45,25.57,25.35,25.57,10750,0
+NGL_C.US,D,20190930,000000,25.05,25.0962,25.01,25.02,15431,0
+NGL_C.US,D,20191001,000000,25.08,25.0886,25,25,9270,0
+NGL_C.US,D,20191002,000000,25,25.0062,24.96,24.98,9179,0
+NGL_C.US,D,20191003,000000,25.05,25.12,24.9652,25.07,11082,0
+NGL_C.US,D,20191004,000000,25.07,25.2,25.0119,25.03,7980,0
+NGL_C.US,D,20191007,000000,25.06,25.1874,25.03,25.15,4296,0
+NGL_C.US,D,20191008,000000,25.18,25.2369,25.18,25.2369,6658,0
+NGL_C.US,D,20191009,000000,25.25,25.25,25.11,25.11,3317,0
+NGL_C.US,D,20191010,000000,25.2182,25.23,25.1719,25.1719,1842,0
+NGL_C.US,D,20191011,000000,25.17,25.2025,25.17,25.1887,4960,0
+NGL_C.US,D,20191014,000000,25.12,25.12,24.97,25.0089,7603,0
+NGL_C.US,D,20191015,000000,25.136,25.136,25.0094,25.01,4185,0
+NGL_C.US,D,20191016,000000,25.15,25.15,24.9,24.95,21470,0
+NGL_C.US,D,20191017,000000,24.95,25.12,24.95,25.11,600,0
+NGL_C.US,D,20191018,000000,25.043,25.1068,24.95,25,21375,0
+NGL_C.US,D,20191021,000000,25,25.2,25,25.15,20618,0
+NGL_C.US,D,20191022,000000,25.25,25.32,25.15,25.3063,10562,0
+NGL_C.US,D,20191023,000000,25.3168,25.363,25.3095,25.34,6809,0
+NGL_C.US,D,20191024,000000,25.3,25.48,25.3,25.4027,11565,0
+NGL_C.US,D,20191025,000000,25.4498,25.54,25.41,25.41,8250,0
+NGL_C.US,D,20191028,000000,25.4401,25.5002,25.44,25.5002,3038,0
+NGL_C.US,D,20191029,000000,25.54,25.54,25.505,25.505,1970,0
+NGL_C.US,D,20191030,000000,25.5,25.8,25.46,25.7,24114,0
+NGL_C.US,D,20191031,000000,25.75,25.82,25.6,25.82,34404,0
+NGL_C.US,D,20191101,000000,25.7826,25.84,25.6289,25.79,3947,0
+NGL_C.US,D,20191104,000000,25.93,25.93,25.5,25.86,13140,0
+NGL_C.US,D,20191105,000000,25.93,25.9499,25.6171,25.7895,11029,0
+NGL_C.US,D,20191106,000000,25.733,25.865,25.56,25.865,8707,0
+NGL_C.US,D,20191107,000000,25.7843,25.82,25.5648,25.77,6895,0
+NGL_C.US,D,20191108,000000,25.6,25.7494,25.08,25.68,28876,0
+NGL_C.US,D,20191111,000000,25.69,25.708,25.69,25.708,1600,0
+NGL_C.US,D,20191112,000000,25.7,25.7287,25.25,25.55,10146,0
+NGL_C.US,D,20191113,000000,25.5145,25.5729,25.4,25.4,3988,0
+NGL_C.US,D,20191114,000000,25.26,25.3148,25.26,25.26,2839,0
+NGL_C.US,D,20191115,000000,25.35,25.35,25.3,25.31,6375,0
+NGL_C.US,D,20191118,000000,25.4088,25.4088,25.2501,25.4044,2550,0
+NGL_C.US,D,20191119,000000,25.4348,25.4348,25.25,25.279,2884,0
+NGL_C.US,D,20191120,000000,25.25,25.25,25.1587,25.1587,10574,0
+NGL_C.US,D,20191121,000000,25.2,25.4169,25.2,25.4,3818,0
+NGL_C.US,D,20191122,000000,25.322,25.394,25.322,25.35,3670,0
+NGL_C.US,D,20191125,000000,25.43,25.43,25.31,25.373,8370,0
+NGL_C.US,D,20191126,000000,25.31,25.32,25.17,25.2417,7921,0
+NGL_C.US,D,20191127,000000,25.2527,25.31,25.2261,25.28,2662,0
+NGL_C.US,D,20191129,000000,25.25,25.43,25.25,25.43,1857,0
+NGL_C.US,D,20191202,000000,25.38,25.391,25.2,25.3634,7300,0
+NGL_C.US,D,20191203,000000,25.43,25.43,25.3,25.4022,9755,0
+NGL_C.US,D,20191204,000000,25.4027,25.5,25.3874,25.4999,9460,0
+NGL_C.US,D,20191205,000000,25.426,25.49,25.36,25.49,5100,0
+NGL_C.US,D,20191206,000000,25.48,25.49,25.36,25.36,7072,0
+NGL_C.US,D,20191209,000000,25.44,25.45,25.25,25.25,8448,0
+NGL_C.US,D,20191210,000000,25.25,25.452,25.19,25.3762,10187,0
+NGL_C.US,D,20191211,000000,25.42,25.42,25.3501,25.3501,825,0
+NGL_C.US,D,20191212,000000,25.4,25.445,25.35,25.415,7135,0
+NGL_C.US,D,20191213,000000,25.47,25.47,25.4678,25.47,925,0
+NGL_C.US,D,20191216,000000,25.5,25.5,25.4593,25.494,9652,0
+NGL_C.US,D,20191217,000000,25.516,25.5435,25.48,25.48,2567,0
+NGL_C.US,D,20191218,000000,25.5784,26.37,25.5784,25.75,29712,0
+NGL_C.US,D,20191219,000000,25.753,25.7877,25.6,25.7601,3935,0
+NGL_C.US,D,20191220,000000,25.85,25.85,25.57,25.6198,10409,0
+NGL_C.US,D,20191223,000000,25.79,25.8,25.74,25.755,1380,0
+NGL_C.US,D,20191224,000000,25.74,25.7505,25.7246,25.75,5455,0
+NGL_C.US,D,20191226,000000,25.75,25.9,25.6,25.825,17563,0
+NGL_C.US,D,20191227,000000,25.85,25.9,25.75,25.819,26066,0
+NGL_C.US,D,20191230,000000,25.24,25.6499,25.24,25.6,27131,0
+NGL_C.US,D,20191231,000000,25.6036,25.6036,25.519,25.54,4422,0
+NGL_C.US,D,20200102,000000,25.54,25.6412,25.4464,25.6215,16617,0
+NGL_C.US,D,20200103,000000,25.65,25.75,25.63,25.74,4210,0
+NGL_C.US,D,20200106,000000,25.67,25.9,25.6,25.9,19067,0
+NGL_C.US,D,20200107,000000,25.95,25.95,25.845,25.9156,8457,0
+NGL_C.US,D,20200108,000000,25.9159,26,25.9159,26,12489,0
+NGL_C.US,D,20200109,000000,26.1,26.5,25.6658,25.8,42216,0
+NGL_C.US,D,20200110,000000,25.95,26,25.7,25.7007,18002,0
+NGL_C.US,D,20200113,000000,25.9,25.9,25.8,25.8732,8942,0
+NGL_C.US,D,20200114,000000,25.89,26.05,25.81,26.05,2543,0
+NGL_C.US,D,20200115,000000,25.88,26.055,25.88,25.95,15162,0
+NGL_C.US,D,20200116,000000,25.96,26.1,25.8801,25.94,7064,0
+NGL_C.US,D,20200117,000000,26.063,26.16,25.92,25.9788,17651,0
+NGL_C.US,D,20200121,000000,25.9197,26.07,25.74,25.98,21463,0
+NGL_C.US,D,20200122,000000,26.16,26.16,25.87,25.91,10202,0
+NGL_C.US,D,20200123,000000,25.99,25.99,25.78,25.87,4158,0
+NGL_C.US,D,20200124,000000,25.87,26.0001,25.87,26,4707,0
+NGL_C.US,D,20200127,000000,25.8,25.925,25.7892,25.892,4155,0
+NGL_C.US,D,20200128,000000,25.8552,26,25.83,25.95,7688,0
+NGL_C.US,D,20200129,000000,26,26.1346,26,26.1,4648,0
+NGL_C.US,D,20200130,000000,26.0001,26.0853,26.0001,26.05,9592,0
+NGL_C.US,D,20200131,000000,26.05,26.105,25.77,25.7882,17846,0
+NGL_C.US,D,20200203,000000,25.833,25.9561,25.833,25.92,7762,0
+NGL_C.US,D,20200204,000000,26.0216,26.07,25.75,25.9593,3511,0
+NGL_C.US,D,20200205,000000,25.955,25.955,25.75,25.75,18856,0
+NGL_C.US,D,20200206,000000,25.8,25.8,25.6,25.67,11665,0
+NGL_C.US,D,20200207,000000,25.675,25.7109,25.6164,25.645,7201,0
+NGL_C.US,D,20200210,000000,25.65,25.7,25.5805,25.6492,10211,0
+NGL_C.US,D,20200211,000000,25.75,25.83,25.7499,25.79,7189,0
+NGL_C.US,D,20200212,000000,25.816,25.816,25.75,25.76,5720,0
+NGL_C.US,D,20200213,000000,25.75,25.8373,25.75,25.8373,1600,0
+NGL_C.US,D,20200214,000000,25.84,25.8624,25.74,25.74,7104,0
+NGL_C.US,D,20200218,000000,25.8786,25.8786,25.57,25.66,7558,0
+NGL_C.US,D,20200219,000000,25.66,25.8045,25.66,25.7,3366,0
+NGL_C.US,D,20200220,000000,25.7,25.7,25.58,25.58,3800,0
+NGL_C.US,D,20200221,000000,25.73,25.73,25.612,25.612,1623,0
+NGL_C.US,D,20200224,000000,25.6,25.64,25.4158,25.61,7843,0
+NGL_C.US,D,20200225,000000,25.41,25.52,25.21,25.339,13821,0
+NGL_C.US,D,20200226,000000,25.35,25.575,25.25,25.521,7365,0
+NGL_C.US,D,20200227,000000,25.2,25.5,25.01,25.5,14736,0
+NGL_C.US,D,20200228,000000,25,25.36,24.413,25.34,18442,0
+NGL_C.US,D,20200302,000000,25.37,25.37,24.7359,25.16,16488,0
+NGL_C.US,D,20200303,000000,25.25,25.25,24.9,25.155,8113,0
+NGL_C.US,D,20200304,000000,25.32,25.39,25.28,25.36,12018,0
+NGL_C.US,D,20200305,000000,25.36,25.36,25.13,25.33,4807,0
+NGL_C.US,D,20200306,000000,25,25,23.9,23.9,21015,0
+NGL_C.US,D,20200309,000000,19.76,20.4594,12.09,12.65,101014,0
+NGL_C.US,D,20200310,000000,15.16,15.2498,12.5,14.57,56212,0
+NGL_C.US,D,20200311,000000,14.09,14.33,12.2681,13.02,26287,0
+NGL_C.US,D,20200312,000000,12.33,12.33,9.51,9.51,39609,0
+NGL_C.US,D,20200313,000000,10.56,10.56,9.699,10.24,21947,0
+NGL_C.US,D,20200316,000000,6.85,11.11,6.77,7.5,86278,0
+NGL_C.US,D,20200317,000000,8,8,5.5,5.97,113144,0
+NGL_C.US,D,20200318,000000,5.68,5.914,3.5,4.1,81439,0
+NGL_C.US,D,20200319,000000,5.35,8.2299,4.6,6.7,69652,0
+NGL_C.US,D,20200320,000000,7.2,10.06,6.8829,7.5,97606,0
+NGL_C.US,D,20200323,000000,7.99,7.99,5.39,5.9,40491,0
+NGL_C.US,D,20200324,000000,6.3958,7,5.68,5.7,23832,0
+NGL_C.US,D,20200325,000000,6.2,6.2,5.07,5.7362,55868,0
+NGL_C.US,D,20200326,000000,6.3,8.48,6.3,8.05,65900,0
+NGL_C.US,D,20200327,000000,7.5,8.385,6.42,8.27,54140,0
+NGL_C.US,D,20200330,000000,6.92,7.45,5.99,7.07,59158,0
+NGL_C.US,D,20200331,000000,7.2765,7.3858,6.722,7.1,18786,0
+NGL_C.US,D,20200401,000000,6.65,6.65,6.15,6.27,10548,0
+NGL_C.US,D,20200402,000000,6.23,6.86,5.95,6.3,26050,0
+NGL_C.US,D,20200403,000000,6.9,6.9,5.59,5.75,14234,0
+NGL_C.US,D,20200406,000000,5.53,6.4863,5.4673,5.51,28532,0
+NGL_C.US,D,20200407,000000,5.7,6.41,5.62,6.26,33461,0
+NGL_C.US,D,20200408,000000,6.5999,7.7,6.5447,7.41,49347,0
+NGL_C.US,D,20200409,000000,8.15,9.98,7.8969,9.7,36620,0
+NGL_C.US,D,20200413,000000,10.67,10.67,9.62,10.05,33859,0
+NGL_C.US,D,20200414,000000,10,12.33,10,12.02,51376,0
+NGL_C.US,D,20200415,000000,11.85,12.34,11.23,11.35,36772,0
+NGL_C.US,D,20200416,000000,11.36,11.36,10.4,10.65,17431,0
+NGL_C.US,D,20200417,000000,10.65,10.88,10.22,10.35,20421,0
+NGL_C.US,D,20200420,000000,11,11,9.02,9.65,27300,0
+NGL_C.US,D,20200421,000000,10,10,8.78,9.2,13574,0
+NGL_C.US,D,20200422,000000,9.81,10.2648,9.8,10,8587,0
+NGL_C.US,D,20200423,000000,10.5,10.5,10.195,10.41,8868,0
+NGL_C.US,D,20200424,000000,10.55,10.89,9.9501,10.26,12202,0
+NGL_C.US,D,20200427,000000,10,10.2777,9.9,10.1799,12335,0
+NGL_C.US,D,20200428,000000,11.2,15.8899,11.2,14.99,139570,0
+NGL_C.US,D,20200429,000000,15.52,16.79,15.52,15.98,23263,0
+NGL_C.US,D,20200430,000000,16,17.5,15.7962,17.44,35667,0
+NGL_C.US,D,20200501,000000,16.95,16.95,15.96,16.095,10372,0
+NGL_C.US,D,20200504,000000,14.66,16.052,14.66,15.85,15387,0
+NGL_C.US,D,20200505,000000,15.89,16.492,15.89,16.3,6599,0
+NGL_C.US,D,20200506,000000,16.288,16.5,15.97,16,6091,0
+NGL_C.US,D,20200507,000000,15.95,16.275,15.9,16.13,1149,0
+NGL_C.US,D,20200508,000000,16.31,16.5,15.975,16.3039,8873,0
+NGL_C.US,D,20200511,000000,15.96,16.3,15,15.338,8029,0
+NGL_C.US,D,20200512,000000,15.3,15.6034,15.1,15.6034,4856,0
+NGL_C.US,D,20200513,000000,15.44,15.45,14.8,14.8,3501,0
+NGL_C.US,D,20200514,000000,14.5,14.85,14.1481,14.45,15260,0
+NGL_C.US,D,20200515,000000,14,14.75,14,14.75,3713,0
+NGL_C.US,D,20200518,000000,14.85,15.68,14.85,15.3999,16997,0
+NGL_C.US,D,20200519,000000,15.45,16.51,15.4,15.6,14767,0
+NGL_C.US,D,20200520,000000,16.1,16.245,15.86,16.195,13138,0
+NGL_C.US,D,20200521,000000,16.27,16.3,16.22,16.22,2768,0
+NGL_C.US,D,20200522,000000,16.4426,16.72,16.3999,16.72,8256,0
+NGL_C.US,D,20200526,000000,16.99,16.99,16.5,16.5,8618,0
+NGL_C.US,D,20200527,000000,16.942,18.12,16.755,17.5,19082,0
+NGL_C.US,D,20200528,000000,17.92,18.28,17.52,18.151,5209,0
+NGL_C.US,D,20200529,000000,17.6,17.99,17.6,17.99,6423,0
+NGL_C.US,D,20200601,000000,18.43,18.8434,18.0604,18.6499,9228,0
+NGL_C.US,D,20200602,000000,18.06,19,18.06,18.9286,10340,0
+NGL_C.US,D,20200603,000000,19,19.84,19,19.7,23746,0
+NGL_C.US,D,20200604,000000,19.88,20.5,19.865,20.33,15275,0
+NGL_C.US,D,20200605,000000,20.5,21.6529,20.5,21.28,26732,0
+NGL_C.US,D,20200608,000000,21.28,22,21.0045,21.5815,36839,0
+NGL_C.US,D,20200609,000000,21.4,21.5872,20.93,21.4,14115,0
+NGL_C.US,D,20200610,000000,21.88,21.88,20.36,20.6,17535,0
+NGL_C.US,D,20200611,000000,19.86,19.86,17.53,18.059,27119,0
+NGL_C.US,D,20200612,000000,19.5,19.5,18.44,18.665,6512,0
+NGL_C.US,D,20200615,000000,18.31,18.31,17.77,17.8579,13530,0
+NGL_C.US,D,20200616,000000,18.51,18.99,18.43,18.7,12178,0
+NGL_C.US,D,20200617,000000,18.4448,18.772,18.4448,18.65,3933,0
+NGL_C.US,D,20200618,000000,18.54,18.55,18.14,18.22,7854,0
+NGL_C.US,D,20200619,000000,18.3,18.3,17.8,17.8401,20467,0
+NGL_C.US,D,20200622,000000,17.86,18.0327,17.6,18.02,2781,0
+NGL_C.US,D,20200623,000000,18.9,18.9,18.05,18.12,5001,0
+NGL_C.US,D,20200624,000000,18.07,18.07,16.33,16.75,29137,0
+NGL_C.US,D,20200625,000000,16.39,16.59,15.68,15.71,35089,0
+NGL_C.US,D,20200626,000000,15.74,16.8099,15.633,15.7,15700,0
+NGL_C.US,D,20200629,000000,15.7,15.7,14.32,15.1001,8569,0
+NGL_C.US,D,20200630,000000,14.9494,15.15,13.64,13.87,26901,0
+NGL_C.US,D,20200701,000000,13.75,14.6299,13.75,14.6,34037,0
+NGL_C.US,D,20200702,000000,14.68,15.21,14.5,14.61,14377,0
+NGL_C.US,D,20200706,000000,15.1,15.1,13.89,15,12400,0
+NGL_C.US,D,20200707,000000,14.5,15.77,14.5,15.29,18723,0
+NGL_C.US,D,20200708,000000,15.25,15.75,14.73,15.24,8647,0
+NGL_C.US,D,20200709,000000,15,15.24,14.89,15.01,11793,0
+NGL_C.US,D,20200710,000000,15.12,15.12,12.939,13.11,38663,0
+NGL_C.US,D,20200713,000000,13.44,13.68,12.45,13.04,16403,0
+NGL_C.US,D,20200714,000000,13,13.39,12.98,13.03,6255,0
+NGL_C.US,D,20200715,000000,13.31,14.6,13.31,14.6,12586,0
+NGL_C.US,D,20200716,000000,14.68,15.48,14.47,15.35,18210,0
+NGL_C.US,D,20200717,000000,15.35,16.32,15.34,16,10980,0
+NGL_C.US,D,20200720,000000,17.12,17.12,15.77,15.8,7152,0
+NGL_C.US,D,20200721,000000,16.7,16.7,15.96,16.19,17658,0
+NGL_C.US,D,20200722,000000,16.5,16.5,15.8,15.9,6383,0
+NGL_C.US,D,20200723,000000,15.75,15.97,15,15.97,9874,0
+NGL_C.US,D,20200724,000000,16.28,16.29,15.9,15.9,6171,0
+NGL_C.US,D,20200727,000000,15.95,15.95,15,15.79,12913,0
+NGL_C.US,D,20200728,000000,15.51,15.51,14.75,15.25,24173,0
+NGL_C.US,D,20200729,000000,15.2399,15.35,14.81,15,4903,0
+NGL_C.US,D,20200730,000000,15.55,15.55,14.29,14.5,10391,0
+NGL_C.US,D,20200731,000000,14.817,14.817,13.51,13.54,7968,0
+NGL_C.US,D,20200803,000000,13.54,14.645,13.54,14.645,7566,0
+NGL_C.US,D,20200804,000000,14.75,15.0299,14.65,15.0299,2263,0
+NGL_C.US,D,20200805,000000,15.2,15.4713,14.96,15.23,5244,0
+NGL_C.US,D,20200806,000000,15.2139,15.485,15,15.48,2502,0
+NGL_C.US,D,20200807,000000,15.5306,15.6699,15.5137,15.55,2087,0
+NGL_C.US,D,20200810,000000,15.55,16.4,15.55,16.3967,6117,0
+NGL_C.US,D,20200811,000000,16.12,16.136,15.5,15.5,8898,0
+NGL_C.US,D,20200812,000000,15.03,15.63,15.03,15.6,9861,0
+NGL_C.US,D,20200813,000000,15.5847,15.95,15.36,15.4984,10606,0
+NGL_C.US,D,20200814,000000,14.67,15.56,14.67,15.55,3229,0
+NGL_C.US,D,20200817,000000,15.6,15.7,15.15,15.245,3170,0
+NGL_C.US,D,20200818,000000,15.25,15.49,15.2462,15.404,3826,0
+NGL_C.US,D,20200819,000000,15.49,15.49,15.29,15.3,2991,0
+NGL_C.US,D,20200820,000000,15.3,15.3,15.003,15.15,3965,0
+NGL_C.US,D,20200821,000000,14.99,15.03,14.07,14.41,20690,0
+NGL_C.US,D,20200824,000000,14.65,14.65,14.24,14.3,9468,0
+NGL_C.US,D,20200825,000000,14.201,14.25,13.95,14.25,15342,0
+NGL_C.US,D,20200826,000000,14.3,14.39,14.13,14.2,4134,0
+NGL_C.US,D,20200827,000000,14.2,14.4,14,14.25,6984,0
+NGL_C.US,D,20200828,000000,14.27,14.6127,14.27,14.6,4035,0
+NGL_C.US,D,20200831,000000,14.61,14.685,14.59,14.6,4901,0
+NGL_C.US,D,20200901,000000,14.9149,14.92,14.56,14.656,8137,0
+NGL_C.US,D,20200902,000000,14.67,14.67,14.12,14.2771,7831,0
+NGL_C.US,D,20200903,000000,14.6,14.6,14.03,14.21,1312,0
+NGL_C.US,D,20200904,000000,14,14.05,13.9,14.05,2023,0
+NGL_C.US,D,20200908,000000,13.94,14,13.5,13.9,15944,0
+NGL_C.US,D,20200909,000000,14.1301,14.1301,13.9001,13.976,4610,0
+NGL_C.US,D,20200910,000000,13.83,14.0905,13.8,14.03,9362,0
+NGL_C.US,D,20200911,000000,14.0545,14.0545,13.91,13.97,1939,0
+NGL_C.US,D,20200914,000000,14.235,14.235,14.1617,14.2,2770,0
+NGL_C.US,D,20200915,000000,14.5772,14.63,14.35,14.35,9594,0
+NGL_C.US,D,20200916,000000,14.451,14.9955,14.451,14.9955,9357,0
+NGL_C.US,D,20200917,000000,15.05,15.4,14.85,15.4,16447,0
+NGL_C.US,D,20200918,000000,15.15,15.3795,14.7,14.7,4936,0
+NGL_C.US,D,20200921,000000,14.44,14.6829,14.1499,14.55,8450,0
+NGL_C.US,D,20200922,000000,14.56,14.74,14.1999,14.345,2601,0
+NGL_C.US,D,20200923,000000,14.68,14.68,14.17,14.24,5109,0
+NGL_C.US,D,20200924,000000,14.24,14.24,13.82,13.82,9555,0
+NGL_C.US,D,20200925,000000,13.8,15.4855,13.8,14.25,25382,0
+NGL_C.US,D,20200928,000000,14.55,14.66,13.63,14,23421,0
+NGL_C.US,D,20200929,000000,13.78,14.2,13,14.17,15140,0
+NGL_C.US,D,20200930,000000,14.27,14.61,13.905,14.2,6214,0
+NGL_C.US,D,20201001,000000,13.3145,14.0014,13.02,13.64,16593,0
+NGL_C.US,D,20201002,000000,13.4,14.034,13.3,13.7,11875,0
+NGL_C.US,D,20201005,000000,13.52,13.7281,13.16,13.37,23047,0
+NGL_C.US,D,20201006,000000,13.5,13.8199,13.1,13.18,16255,0
+NGL_C.US,D,20201007,000000,13.31,13.35,12.71,12.99,22122,0
+NGL_C.US,D,20201008,000000,13.53,13.54,13.15,13.36,13530,0
+NGL_C.US,D,20201009,000000,13.45,13.5,13.2,13.2,2762,0
+NGL_C.US,D,20201012,000000,13.03,13.3999,13.03,13.1,3550,0
+NGL_C.US,D,20201013,000000,13.33,13.33,13.04,13.28,3334,0
+NGL_C.US,D,20201014,000000,13.04,13.7,13.04,13.3,5777,0
+NGL_C.US,D,20201015,000000,13.18,13.3069,13.0001,13.17,15486,0
+NGL_C.US,D,20201016,000000,13.2,13.2,12.75,12.75,12357,0
+NGL_C.US,D,20201019,000000,12.75,12.8504,12.03,12.15,10499,0
+NGL_C.US,D,20201020,000000,12.19,12.365,12,12.1673,13202,0
+NGL_C.US,D,20201021,000000,12.02,12.39,12,12.25,9235,0
+NGL_C.US,D,20201022,000000,12.105,12.435,12,12.38,14685,0
+NGL_C.US,D,20201023,000000,12.35,12.365,12.34,12.365,500,0
+NGL_C.US,D,20201026,000000,12.35,12.35,11.5,11.7,14707,0
+NGL_C.US,D,20201027,000000,11.7,13.2,11.7,12.75,45984,0
+NGL_C.US,D,20201028,000000,12.49,12.62,11.98,12.39,11367,0
+NGL_C.US,D,20201029,000000,12.4,12.5306,11.76,11.99,16118,0
+NGL_C.US,D,20201030,000000,11.7,11.7,11.42,11.57,3049,0
+NGL_C.US,D,20201102,000000,11.62,11.8605,11.3704,11.635,8564,0
+NGL_C.US,D,20201103,000000,11.6,11.65,10.67,10.98,11450,0
+NGL_C.US,D,20201104,000000,11,11.31,10.87,11.28,1695,0
+NGL_C.US,D,20201105,000000,11.13,11.34,10.13,10.51,15985,0
+NGL_C.US,D,20201106,000000,10.03,10.93,10.03,10.65,5746,0
+NGL_C.US,D,20201109,000000,11.25,12.12,11,12.0748,12343,0
+NGL_C.US,D,20201110,000000,11.75,12.3605,11.49,11.95,11451,0
+NGL_C.US,D,20201111,000000,11.95,12.2,11.85,12.11,9818,0
+NGL_C.US,D,20201112,000000,12.25,12.35,11.7,11.95,15056,0
+NGL_C.US,D,20201113,000000,12.0798,12.48,12.0798,12.12,10342,0
+NGL_C.US,D,20201116,000000,12.39,12.45,12.21,12.22,9649,0
+NGL_C.US,D,20201117,000000,12.89,12.89,12,12.1,8913,0
+NGL_C.US,D,20201118,000000,12.12,12.38,11.9,11.9,23040,0
+NGL_C.US,D,20201119,000000,11.9,11.9,11.31,11.75,25906,0
+NGL_C.US,D,20201120,000000,11.95,11.95,10.82,10.902,15957,0
+NGL_C.US,D,20201123,000000,10.81,11.21,10.29,10.5,36760,0
+NGL_C.US,D,20201124,000000,10.7,11.28,10.51,11.01,23547,0
+NGL_C.US,D,20201125,000000,10.69,10.87,10.5,10.818,9086,0
+NGL_C.US,D,20201127,000000,10.94,11,10.64,11,6824,0
+NGL_C.US,D,20201130,000000,11.09,11.09,10.49,10.98,11313,0
+NGL_C.US,D,20201201,000000,10.71,11.09,10.71,10.78,20462,0
+NGL_C.US,D,20201202,000000,10.93,11.26,10.75,11.2,28038,0
+NGL_C.US,D,20201203,000000,11.26,11.804,10.8787,11.71,27295,0
+NGL_C.US,D,20201204,000000,11.71,13.39,11.68,12.95,54523,0
+NGL_C.US,D,20201207,000000,13.05,13.22,12.5948,12.86,14531,0
+NGL_C.US,D,20201208,000000,13,13.35,12.77,13.17,20533,0
+NGL_C.US,D,20201209,000000,13.2,13.71,12.9,13.21,21006,0
+NGL_C.US,D,20201210,000000,13.22,14.09,13.22,13.58,31741,0
+NGL_C.US,D,20201211,000000,13.45,13.615,12.87,13.15,14119,0
+NGL_C.US,D,20201214,000000,13.26,13.4,12.73,12.83,13995,0
+NGL_C.US,D,20201215,000000,12.95,12.99,12.74,12.775,12641,0
+NGL_C.US,D,20201216,000000,12.84,12.86,12.31,12.58,22707,0
+NGL_C.US,D,20201217,000000,13.71,13.91,12.8949,13.18,26404,0
+NGL_C.US,D,20201218,000000,13.25,13.81,13.25,13.56,21298,0
+NGL_C.US,D,20201221,000000,13.46,14.49,13.4,13.94,42407,0
+NGL_C.US,D,20201222,000000,14,14.3784,13.37,13.78,19343,0
+NGL_C.US,D,20201223,000000,13.8,13.8099,13.43,13.61,17899,0
+NGL_C.US,D,20201224,000000,13.6,13.89,13.3301,13.7,14271,0
+NGL_C.US,D,20201228,000000,13.8,14.225,13.1,13.19,61394,0
+NGL_C.US,D,20201229,000000,13.5,13.86,13.38,13.591,30967,0
+NGL_C.US,D,20201230,000000,13.28,13.3032,12.405,12.8299,27813,0
+NGL_C.US,D,20201231,000000,12.71,12.715,11.89,12.1652,56296,0
+NGL_C.US,D,20210104,000000,12.22,13.01,12.22,12.445,12206,0
+NGL_C.US,D,20210105,000000,12.86,13.5,12.61,13.262,9984,0
+NGL_C.US,D,20210106,000000,12.76,13.705,12.76,13.36,24163,0
+NGL_C.US,D,20210107,000000,13.58,13.58,13,13.4,20752,0
+NGL_C.US,D,20210108,000000,13.49,13.49,13.1,13.42,8435,0
+NGL_C.US,D,20210111,000000,13.37,13.5,13.13,13.32,15887,0
+NGL_C.US,D,20210112,000000,13.34,13.45,13.0921,13.37,11165,0
+NGL_C.US,D,20210113,000000,13.34,14.24,13.34,14.24,29344,0
+NGL_C.US,D,20210114,000000,14.33,15.2499,14.25,15.18,23460,0
+NGL_C.US,D,20210115,000000,15.28,15.37,14.62,14.81,19257,0
+NGL_C.US,D,20210119,000000,15.29,15.29,14.09,14.5,13489,0
+NGL_C.US,D,20210120,000000,14.3,14.4,12.94,13.01,39336,0
+NGL_C.US,D,20210121,000000,13.35,15.88,13.35,13.8,129267,0
+NGL_C.US,D,20210122,000000,13.15,13.35,11.55,12.2,155788,0
+NGL_C.US,D,20210125,000000,11.62,11.8591,11.45,11.79,53769,0
+NGL_C.US,D,20210126,000000,11.57,12.29,10.79,11.16,70168,0
+NGL_C.US,D,20210127,000000,11,11.62,10.44,11.35,25395,0
+NGL_C.US,D,20210128,000000,11.3638,12.25,11.3638,11.8899,20454,0
+NGL_C.US,D,20210129,000000,12,12.3122,11.12,11.22,19798,0
+NGL_C.US,D,20210201,000000,11.37,12.08,11.37,11.7901,17596,0
+NGL_C.US,D,20210202,000000,11.895,12.3,11.4,11.59,41381,0
+NGL_C.US,D,20210203,000000,11.6,11.95,11.4782,11.95,25291,0
+NGL_C.US,D,20210204,000000,12,12.29,11.84,12.05,22120,0
+NGL_C.US,D,20210205,000000,10.41,11.25,10.25,10.91,86702,0
+NGL_C.US,D,20210208,000000,10.99,11.8,10.95,11.33,50081,0
+NGL_C.US,D,20210209,000000,11.52,11.52,10.5,10.6,43598,0
+NGL_C.US,D,20210210,000000,10.45,10.822,10.23,10.7,58558,0
+NGL_C.US,D,20210211,000000,10.78,11.07,10.7,10.842,14716,0
+NGL_C.US,D,20210212,000000,10.8,10.91,10.26,10.73,40414,0
+NGL_C.US,D,20210216,000000,10.44,10.7,10.2444,10.53,52657,0
+NGL_C.US,D,20210217,000000,10.585,10.617,10.36,10.617,24086,0
+NGL_C.US,D,20210218,000000,10.69,10.78,10.51,10.51,13800,0
+NGL_C.US,D,20210219,000000,10.5001,10.59,10.37,10.415,16973,0
+NGL_C.US,D,20210222,000000,10.3288,10.4,10,10.4,41628,0
+NGL_C.US,D,20210223,000000,10.4,10.915,10.22,10.75,41798,0
+NGL_C.US,D,20210224,000000,10.75,11.39,10.75,11.39,65068,0
+NGL_C.US,D,20210225,000000,11.39,11.39,11,11.27,12899,0
+NGL_C.US,D,20210226,000000,11.26,11.35,11.0901,11.185,11845,0
+NGL_C.US,D,20210301,000000,11.285,11.9,11.24,11.8795,64065,0
+NGL_C.US,D,20210302,000000,11.95,12.67,11.91,12.66,67292,0
+NGL_C.US,D,20210303,000000,12.66,12.7,12.45,12.64,17188,0
+NGL_C.US,D,20210304,000000,12.63,12.65,12.54,12.56,5561,0
+NGL_C.US,D,20210305,000000,12.56,12.92,12.5,12.87,11709,0
+NGL_C.US,D,20210308,000000,12.87,12.96,12.725,12.95,69060,0
+NGL_C.US,D,20210309,000000,12.785,13.57,12.746,13.5,74122,0
+NGL_C.US,D,20210310,000000,13.58,14.5,13.53,14.4,51033,0
+NGL_C.US,D,20210311,000000,14.5,15.6499,14.48,15.49,117303,0
+NGL_C.US,D,20210312,000000,15.25,16.08,15.24,16,34416,0
+NGL_C.US,D,20210315,000000,16,16.47,15.9982,16.44,24819,0
+NGL_C.US,D,20210316,000000,16.49,16.81,16.46,16.68,10211,0
+NGL_C.US,D,20210317,000000,16.6989,16.76,14.5117,16.47,153712,0
+NGL_C.US,D,20210318,000000,16.25,16.5,15.6,15.89,9408,0
+NGL_C.US,D,20210319,000000,15.89,16.17,15.6372,16.12,6586,0
+NGL_C.US,D,20210322,000000,15.8915,16,15.64,15.746,20196,0
+NGL_C.US,D,20210323,000000,15.75,15.8,15.542,15.542,9703,0
+NGL_C.US,D,20210324,000000,15.45,15.477,14.77,15.26,22738,0
+NGL_C.US,D,20210325,000000,15.16,15.1965,14.947,15,3845,0
+NGL_C.US,D,20210326,000000,14.9,15.4499,14.9,15.28,5932,0
+NGL_C.US,D,20210329,000000,15.27,15.45,15.07,15.45,14327,0
+NGL_C.US,D,20210330,000000,15.56,15.56,15.02,15.02,4453,0
+NGL_C.US,D,20210331,000000,14.9421,15.525,14.9,15.46,16018,0
+NGL_C.US,D,20210401,000000,14.95,15.355,14.95,15.3118,7125,0
+NGL_C.US,D,20210405,000000,15.31,15.3101,14.85,14.96,6404,0
+NGL_C.US,D,20210406,000000,14.89,15.51,14.85,15.5,22690,0
+NGL_C.US,D,20210407,000000,15.14,15.15,15,15.15,2365,0
+NGL_C.US,D,20210408,000000,15.0446,15.0446,14.86,14.86,5936,0
+NGL_C.US,D,20210409,000000,14.925,15,14.925,14.94,1451,0
+NGL_C.US,D,20210412,000000,14.94,14.94,14.76,14.91,4352,0
+NGL_C.US,D,20210413,000000,14.7761,14.95,14.5032,14.932,15648,0
+NGL_C.US,D,20210414,000000,15.05,15.5,14.75,14.75,32266,0
+NGL_C.US,D,20210415,000000,14.75,14.97,14.75,14.7938,4764,0
+NGL_C.US,D,20210416,000000,14.63,14.75,14.55,14.67,9026,0
+NGL_C.US,D,20210419,000000,14.67,14.835,14.43,14.51,5947,0
+NGL_C.US,D,20210420,000000,14.55,14.55,13.24,13.24,27111,0
+NGL_C.US,D,20210421,000000,13.48,13.8015,13.45,13.45,7335,0
+NGL_C.US,D,20210422,000000,13.35,13.505,13.09,13.43,18630,0
+NGL_C.US,D,20210423,000000,13.6,13.6,13.32,13.33,2476,0
+NGL_C.US,D,20210426,000000,13.33,13.57,13.33,13.57,11978,0
+NGL_C.US,D,20210427,000000,13.5,13.8942,13.5,13.8942,2971,0
+NGL_C.US,D,20210428,000000,14,14.21,13.99,14.08,6374,0
+NGL_C.US,D,20210429,000000,14.75,15,14.45,14.49,3916,0
+NGL_C.US,D,20210430,000000,15,15.03,14.3,14.8,10505,0
+NGL_C.US,D,20210503,000000,14.43,14.75,14.36,14.715,12171,0
+NGL_C.US,D,20210504,000000,14.7,15.11,14.52,14.9,14034,0
+NGL_C.US,D,20210505,000000,14.8,14.97,14.69,14.97,8956,0
+NGL_C.US,D,20210506,000000,14.9592,14.9685,14.21,14.2902,17614,0
+NGL_C.US,D,20210507,000000,14.28,15.01,14.27,14.78,11256,0
+NGL_C.US,D,20210510,000000,14.77,14.8,14.39,14.74,10432,0
+NGL_C.US,D,20210511,000000,14.841,14.841,14.33,14.35,1944,0
+NGL_C.US,D,20210512,000000,14.35,14.35,13.76,13.76,6547,0
+NGL_C.US,D,20210513,000000,14,14.45,13.55,14.07,7007,0
+NGL_C.US,D,20210514,000000,14.37,14.37,14.15,14.15,5822,0
+NGL_C.US,D,20210517,000000,14.49,14.52,14.39,14.46,2383,0
+NGL_C.US,D,20210518,000000,14.49,14.83,14.49,14.65,5499,0
+NGL_C.US,D,20210519,000000,14.48,14.8,14.48,14.58,6710,0
+NGL_C.US,D,20210520,000000,14.73,14.825,14.73,14.75,6884,0
+NGL_C.US,D,20210521,000000,14.5923,14.75,14.59,14.704,4854,0
+NGL_C.US,D,20210524,000000,14.83,15.3,14.8,15,7995,0
+NGL_C.US,D,20210525,000000,15.07,15.29,15.01,15.25,10415,0
+NGL_C.US,D,20210526,000000,15.2,15.2027,14.55,14.56,5210,0
+NGL_C.US,D,20210527,000000,14.48,14.5,14.08,14.35,28818,0
+NGL_C.US,D,20210528,000000,14.295,14.295,13.99,14,2438,0
+NGL_C.US,D,20210601,000000,14.06,14.4922,14.06,14.26,15517,0
+NGL_C.US,D,20210602,000000,14.04,15.89,14.04,15.8,40225,0
+NGL_C.US,D,20210603,000000,15.57,16.5199,15.57,16.4,19380,0
+NGL_C.US,D,20210604,000000,15.8,15.8,14.33,14.65,17654,0
+NGL_C.US,D,20210607,000000,14.51,14.7,14,14.38,7921,0
+NGL_C.US,D,20210608,000000,14.25,14.38,14.25,14.275,9501,0
+NGL_C.US,D,20210609,000000,14.27,14.74,14.26,14.74,13040,0
+NGL_C.US,D,20210610,000000,14.77,14.83,14.65,14.74,6384,0
+NGL_C.US,D,20210611,000000,14.75,15.05,14.75,14.99,6134,0
+NGL_C.US,D,20210614,000000,14.958,15.4567,14.958,15.4567,2301,0
+NGL_C.US,D,20210615,000000,14.96,15.2,14.8,14.8,6910,0
+NGL_C.US,D,20210616,000000,14.96,14.96,14.75,14.85,2546,0
+NGL_C.US,D,20210617,000000,14.9708,15.01,14.82,14.82,600,0
+NGL_C.US,D,20210618,000000,15,15,15,15,455,0
+NGL_C.US,D,20210621,000000,15.0567,15.0567,15,15.0389,818,0
+NGL_C.US,D,20210622,000000,14.8503,15.0537,14.8503,15.0537,700,0
+NGL_C.US,D,20210623,000000,15,15.44,14.96,15.44,2691,0
+NGL_C.US,D,20210624,000000,15.07,15.09,14.91,15.083,3066,0
+NGL_C.US,D,20210625,000000,15,15.0499,14.95,15.0499,4918,0
+NGL_C.US,D,20210628,000000,15.0867,15.0867,14.85,14.8601,5589,0
+NGL_C.US,D,20210629,000000,14.9,14.94,14.9,14.9,1468,0
+NGL_C.US,D,20210630,000000,15.09,15.09,14.9,15.05,951,0
+NGL_C.US,D,20210701,000000,15.0301,15.1,15.0006,15.0006,5089,0
+NGL_C.US,D,20210702,000000,15.08,15.1,15.08,15.09,670,0
+NGL_C.US,D,20210706,000000,15,15.08,15,15.08,428,0
+NGL_C.US,D,20210707,000000,14.9286,15.28,14.9286,15.19,5407,0
+NGL_C.US,D,20210709,000000,15.1788,15.2301,15.1788,15.2301,2648,0
+NGL_C.US,D,20210712,000000,15.26,15.9915,15.25,15.9499,13836,0
+NGL_C.US,D,20210713,000000,15.95,16,15.76,15.76,5737,0
+NGL_C.US,D,20210714,000000,15.63,15.76,15.2,15.35,5584,0
+NGL_C.US,D,20210715,000000,15.38,15.4505,15.21,15.21,8100,0
+NGL_C.US,D,20210716,000000,15.5,15.5472,14.77,14.83,31482,0
+NGL_C.US,D,20210719,000000,14.49,14.49,14.2,14.303,12845,0
+NGL_C.US,D,20210720,000000,14.335,14.9397,14.335,14.72,5626,0
+NGL_C.US,D,20210721,000000,14.7455,14.85,14.31,14.31,5307,0
+NGL_C.US,D,20210722,000000,14.4,14.6,14.4,14.6,785,0
+NGL_C.US,D,20210723,000000,14.6,14.733,14.41,14.5995,8211,0
+NGL_C.US,D,20210726,000000,14.5,14.5,14.4,14.4,3951,0
+NGL_C.US,D,20210727,000000,14.47,14.575,14.4,14.41,6035,0
+NGL_C.US,D,20210728,000000,14.41,14.785,14.4,14.43,6037,0
+NGL_C.US,D,20210729,000000,14.575,14.575,14.41,14.471,2494,0
+NGL_C.US,D,20210730,000000,14.4,14.56,14.4,14.56,4042,0
+NGL_C.US,D,20210802,000000,14.56,14.56,13.98,14.16,8725,0
+NGL_C.US,D,20210803,000000,14.18,14.375,14.12,14.1795,8371,0
+NGL_C.US,D,20210804,000000,14.2274,14.34,13.744,13.95,9775,0
+NGL_C.US,D,20210805,000000,13.8776,13.95,13.59,13.77,4998,0
+NGL_C.US,D,20210806,000000,13.45,13.45,13.28,13.3476,5445,0
+NGL_C.US,D,20210809,000000,13.27,13.27,13,13.11,4858,0
+NGL_C.US,D,20210810,000000,12.93,12.93,10.51,11.09,33036,0
+NGL_C.US,D,20210811,000000,11.04,11.2152,11,11.01,6109,0
+NGL_C.US,D,20210812,000000,11.14,11.4,11,11.2,7915,0
+NGL_C.US,D,20210813,000000,11.44,12.11,11.44,11.85,3944,0
+NGL_C.US,D,20210816,000000,11.83,11.85,11.47,11.47,1937,0
+NGL_C.US,D,20210817,000000,11.5797,11.58,11.255,11.255,6845,0
+NGL_C.US,D,20210818,000000,11.1,11.15,11,11.1,5704,0
+NGL_C.US,D,20210819,000000,11,11.12,10.581,10.75,36028,0
+NGL_C.US,D,20210820,000000,10.82,10.9555,10.75,10.75,3798,0
+NGL_C.US,D,20210823,000000,10.75,10.95,10.5122,10.88,22477,0
+NGL_C.US,D,20210824,000000,10.9,11.13,10.75,11.13,9861,0
+NGL_C.US,D,20210825,000000,11.05,11.05,10.75,10.95,6526,0
+NGL_C.US,D,20210826,000000,11.5657,11.5657,11.5657,11.5657,159,0
+NGL_C.US,D,20210827,000000,10.44,10.734,10.27,10.4696,4513,0
+NGL_C.US,D,20210830,000000,10.42,11.63,10,11.38,18141,0
+NGL_C.US,D,20210831,000000,11.22,11.22,10.91,11.22,2706,0
+NGL_C.US,D,20210901,000000,11.1,11.18,10.91,10.91,2991,0
+NGL_C.US,D,20210902,000000,11.18,11.2782,10.83,10.83,4337,0
+NGL_C.US,D,20210903,000000,10.95,11,10.775,10.9462,3787,0
+NGL_C.US,D,20210907,000000,11.405,11.46,11.25,11.29,2430,0
+NGL_C.US,D,20210908,000000,11.22,11.25,11,11.2,3129,0
+NGL_C.US,D,20210909,000000,11.35,11.69,11.26,11.69,8275,0
+NGL_C.US,D,20210910,000000,11.5974,11.5974,11.45,11.5,660,0
+NGL_C.US,D,20210913,000000,11.45,11.45,11.0775,11.0775,8968,0
+NGL_C.US,D,20210914,000000,11.1292,11.1292,11.0996,11.0996,700,0
+NGL_C.US,D,20210915,000000,11.245,13,11.245,13,18655,0
+NGL_C.US,D,20210916,000000,13,13.27,12.6274,13.26,7247,0
+NGL_C.US,D,20210917,000000,13.08,13.08,12.6001,12.7552,6898,0
+NGL_C.US,D,20210920,000000,12.6,13,12.41,12.44,6806,0
+NGL_C.US,D,20210922,000000,12.5,13.9,12.435,13.61,16854,0
+NGL_C.US,D,20210923,000000,13.6,13.81,13.6,13.7218,3912,0
+NGL_C.US,D,20210924,000000,13.7,13.93,13.67,13.78,3875,0
+NGL_C.US,D,20210927,000000,13.9,14.24,13.805,14.24,2717,0
+NGL_C.US,D,20210928,000000,14.08,14.1,13.97,13.97,1467,0
+NGL_C.US,D,20210929,000000,14.24,14.24,14.1,14.1,2548,0
+NGL_C.US,D,20210930,000000,14.1412,14.1412,14.11,14.11,250,0
+NGL_C.US,D,20211001,000000,14.125,14.125,14.125,14.125,250,0
+NGL_C.US,D,20211004,000000,14,14.0685,13.45,13.9274,3970,0
+NGL_C.US,D,20211005,000000,14.13,14.14,12.98,13.91,7406,0
+NGL_C.US,D,20211006,000000,13.74,14.15,13.74,14.06,987,0
+NGL_C.US,D,20211007,000000,13.625,14.09,13.51,13.61,2580,0
+NGL_C.US,D,20211008,000000,13.4,13.71,13.1555,13.55,5734,0
+NGL_C.US,D,20211011,000000,14.1643,14.1643,14.1643,14.1643,885,0
+NGL_C.US,D,20211012,000000,14.1,14.97,14.1,14.97,40300,0
+NGL_C.US,D,20211013,000000,15.01,15.5,14.8036,15.345,6602,0
+NGL_C.US,D,20211014,000000,13.95,15.49,13.81,15.47,7209,0
+NGL_C.US,D,20211015,000000,15.5,15.6,15.4,15.56,3394,0
+NGL_C.US,D,20211018,000000,15.6,15.6335,15.4405,15.4405,8528,0
+NGL_C.US,D,20211019,000000,15.25,15.6499,15.25,15.5,6033,0
+NGL_C.US,D,20211020,000000,15.42,15.42,15.33,15.34,1507,0
+NGL_C.US,D,20211021,000000,15.5653,15.5653,14.887,15.32,5150,0
+NGL_C.US,D,20211022,000000,15.2393,15.6407,14.2701,15.5,2232,0
+NGL_C.US,D,20211025,000000,15.3,15.65,15.3,15.602,1095,0
+NGL_C.US,D,20211026,000000,14.83,15.65,14.83,15.3706,1911,0
+NGL_C.US,D,20211028,000000,14.815,15.22,14.815,15.22,200,0
+NGL_C.US,D,20211029,000000,14.26,14.56,13.95,14,2725,0
+NGL_C.US,D,20211101,000000,14,14.45,13.9692,14.42,3584,0
+NGL_C.US,D,20211102,000000,14.25,14.253,14.18,14.21,2332,0
+NGL_C.US,D,20211103,000000,13.64,14.21,12.64,14.21,4290,0
+NGL_C.US,D,20211104,000000,14.41,14.79,14.41,14.52,2944,0
+NGL_C.US,D,20211105,000000,14.5,14.5,13.65,13.93,5611,0
+NGL_C.US,D,20211108,000000,13.93,13.93,13.79,13.9,1085,0
+NGL_C.US,D,20211109,000000,13.75,13.75,13.49,13.5,8260,0
+NGL_C.US,D,20211110,000000,13.92,15.62,13.625,15.35,18721,0
+NGL_C.US,D,20211111,000000,15.3,15.3,15.3,15.3,313,0
+NGL_C.US,D,20211112,000000,14.9546,15,14.3,15,4781,0
+NGL_C.US,D,20211115,000000,14.6887,14.89,14.5031,14.74,3465,0
+NGL_C.US,D,20211116,000000,14.65,15,14.65,14.9,10598,0
+NGL_C.US,D,20211117,000000,14.9895,15,14.85,14.8515,2495,0
+NGL_C.US,D,20211118,000000,14.85,14.89,14.61,14.79,2799,0
+NGL_C.US,D,20211119,000000,14.88,15.081,14.81,14.9,6425,0
+NGL_C.US,D,20211122,000000,14.78,14.78,14.63,14.63,1184,0
+NGL_C.US,D,20211123,000000,14.3,14.71,14.3,14.52,3845,0
+NGL_C.US,D,20211124,000000,14.4,14.78,14.4,14.78,900,0
+NGL_C.US,D,20211126,000000,14.65,14.65,14.41,14.41,699,0
+NGL_C.US,D,20211129,000000,14.5,14.51,14.08,14.29,9210,0
+NGL_C.US,D,20211130,000000,14.11,14.35,14.1,14.3,1010,0
+NGL_C.US,D,20211201,000000,14.4569,14.54,14.4,14.5106,2939,0
+NGL_C.US,D,20211202,000000,14.26,14.26,14,14.05,1866,0
+NGL_C.US,D,20211203,000000,14.47,14.61,14.47,14.6,13990,0
+NGL_C.US,D,20211206,000000,14.5,14.79,14.4,14.77,20940,0
+NGL_C.US,D,20211207,000000,14.7173,14.7635,14.7,14.7,3298,0
+NGL_C.US,D,20211208,000000,14.7,14.91,14.54,14.62,26431,0
+NGL_C.US,D,20211209,000000,14.52,15.1073,14.1501,14.73,11261,0
+NGL_C.US,D,20211210,000000,14.75,14.75,14.63,14.75,2495,0
+NGL_C.US,D,20211213,000000,15.48,15.48,14.5,14.6,9675,0
+NGL_C.US,D,20211214,000000,14.6472,14.6472,14.41,14.5,13641,0
+NGL_C.US,D,20211215,000000,14.5,14.62,14.48,14.54,26386,0
+NGL_C.US,D,20211216,000000,14.5297,14.58,14.415,14.58,12554,0
+NGL_C.US,D,20211217,000000,14.5,14.6,14.21,14.21,7552,0
+NGL_C.US,D,20211220,000000,14.5147,14.5147,14.12,14.3,11792,0
+NGL_C.US,D,20211221,000000,14.3205,14.38,14.29,14.36,16283,0
+NGL_C.US,D,20211222,000000,14.45,14.6,14.4,14.6,1994,0
+NGL_C.US,D,20211223,000000,14.51,14.56,14.41,14.41,4019,0
+NGL_C.US,D,20211227,000000,14.37,14.51,14.19,14.51,7915,0
+NGL_C.US,D,20211228,000000,14.51,14.695,14.4151,14.44,11197,0
+NGL_C.US,D,20211229,000000,14.51,14.55,14.36,14.36,24801,0
+NGL_C.US,D,20211230,000000,14.3,14.57,14.25,14.5,34553,0
+NGL_C.US,D,20211231,000000,14.519,14.5993,14.39,14.5993,2853,0
+NGL_C.US,D,20220103,000000,14.7591,14.99,14.4001,14.96,12775,0
+NGL_C.US,D,20220104,000000,14.76,14.81,14.71,14.79,2900,0
+NGL_C.US,D,20220105,000000,14.93,15.15,14.85,15.13,9738,0
+NGL_C.US,D,20220106,000000,15.14,16.25,14.865,16.1,16601,0
+NGL_C.US,D,20220107,000000,16.1,16.67,15.96,16.37,15217,0
+NGL_C.US,D,20220110,000000,16.02,16.29,16.02,16.25,1900,0
+NGL_C.US,D,20220111,000000,16.24,16.31,16.24,16.31,945,0
+NGL_C.US,D,20220112,000000,16.64,16.75,16.5636,16.75,10000,0
+NGL_C.US,D,20220113,000000,17.02,17.75,17,17.63,17986,0
+NGL_C.US,D,20220114,000000,17.49,18.02,17.49,17.9414,2819,0
+NGL_C.US,D,20220118,000000,17.17,17.94,17.15,17.82,50693,0
+NGL_C.US,D,20220119,000000,17.7354,18.15,17.7111,17.86,13305,0
+NGL_C.US,D,20220120,000000,17.87,18.81,17.87,18.3,23033,0
+NGL_C.US,D,20220121,000000,18.19,18.71,18.07,18.45,5760,0
+NGL_C.US,D,20220124,000000,18.1194,18.1499,17.89,18.05,10271,0
+NGL_C.US,D,20220125,000000,17.95,18.1343,17.9,18.01,4768,0
+NGL_C.US,D,20220126,000000,17.87,18.2742,17.43,17.81,11582,0
+NGL_C.US,D,20220127,000000,18.2555,18.2555,18,18.1,6683,0
+NGL_C.US,D,20220128,000000,17.93,18.02,17.9,18.02,3800,0
+NGL_C.US,D,20220131,000000,17.97,18,17.97,18,1626,0
+NGL_C.US,D,20220201,000000,17.9764,18.1974,17.9764,18.18,977,0
+NGL_C.US,D,20220202,000000,18.09,19.75,18.09,19.31,19493,0
+NGL_C.US,D,20220203,000000,19.0656,19.1,18.8,18.8,7062,0
+NGL_C.US,D,20220204,000000,18.78,19.85,18.75,19.5,33988,0
+NGL_C.US,D,20220207,000000,18.75,18.864,18.34,18.54,3730,0
+NGL_C.US,D,20220208,000000,19.0161,19.3,19.0161,19.03,2822,0
+NGL_C.US,D,20220209,000000,18.5137,18.5137,18.5137,18.5137,304,0
+NGL_C.US,D,20220210,000000,17.76,17.76,17.0951,17.545,9735,0
+NGL_C.US,D,20220211,000000,17,17.63,17,17.43,1206,0
+NGL_C.US,D,20220214,000000,17.15,17.15,17.15,17.15,117,0
+NGL_C.US,D,20220215,000000,17.15,17.83,17.15,17.1701,935,0
+NGL_C.US,D,20220216,000000,17.13,17.35,17.13,17.2,2501,0
+NGL_C.US,D,20220217,000000,17,17.22,17,17.17,5407,0
+NGL_C.US,D,20220218,000000,17.16,17.63,17.16,17.28,7960,0
+NGL_C.US,D,20220222,000000,17.21,17.28,16.82,16.82,12016,0
+NGL_C.US,D,20220223,000000,17.2,17.4144,16.75,16.82,26654,0
+NGL_C.US,D,20220224,000000,16.25,16.59,16.25,16.59,811,0
+NGL_C.US,D,20220225,000000,16.82,16.91,16.82,16.9,1184,0
+NGL_C.US,D,20220228,000000,17.25,17.66,17.25,17.66,18044,0
+NGL_C.US,D,20220301,000000,17.97,17.97,17.52,17.6,12752,0
+NGL_C.US,D,20220302,000000,17.6,17.78,17.5,17.6,8042,0
+NGL_C.US,D,20220303,000000,16.53,16.53,16.2702,16.2702,6700,0
+NGL_C.US,D,20220304,000000,16.25,17.5627,16.25,17.5627,8157,0
+NGL_C.US,D,20220307,000000,17.3582,17.97,17.06,17.18,24975,0
+NGL_C.US,D,20220308,000000,17.24,17.97,17.24,17.95,13860,0
+NGL_C.US,D,20220309,000000,18,18.02,17.75,18.0005,1788,0
+NGL_C.US,D,20220311,000000,17.25,17.5,17.25,17.48,2369,0
+NGL_C.US,D,20220314,000000,16.84,17.03,16.7503,16.8068,1100,0
+NGL_C.US,D,20220315,000000,17,17,16.6423,16.98,1789,0
+NGL_C.US,D,20220316,000000,16.87,17.15,16.87,17.15,1305,0
+NGL_C.US,D,20220317,000000,16.7419,17.33,16.7,17.33,5301,0
+NGL_C.US,D,20220318,000000,17.36,17.36,16.75,17.35,3746,0
+NGL_C.US,D,20220321,000000,17.035,17.035,16.89,16.89,1308,0
+NGL_C.US,D,20220322,000000,16.69,16.99,16.69,16.99,1201,0
+NGL_C.US,D,20220324,000000,16.645,16.88,16.55,16.88,2126,0
+NGL_C.US,D,20220328,000000,16.669,16.89,16.669,16.89,5201,0
+NGL_C.US,D,20220329,000000,16.8,17.21,16.75,17.205,8914,0
+NGL_C.US,D,20220330,000000,17.545,17.89,17.2024,17.2024,1299,0
+NGL_C.US,D,20220331,000000,16.86,17.23,16.7965,17.18,3246,0
+NGL_C.US,D,20220401,000000,16.91,17.49,16.91,17.45,1291,0
+NGL_C.US,D,20220404,000000,17.575,17.575,17.5,17.5,984,0
+NGL_C.US,D,20220405,000000,17.33,18.41,17.25,18.0501,7090,0
+NGL_C.US,D,20220406,000000,17.52,18.36,17.5,18.33,7800,0
+NGL_C.US,D,20220407,000000,18.33,18.33,18.33,18.33,205,0
+NGL_C.US,D,20220411,000000,18.4,18.4,17.5101,17.556,966,0
+NGL_C.US,D,20220412,000000,17.6482,18,17.63,17.63,2843,0
+NGL_C.US,D,20220413,000000,17.53,17.55,17.5,17.5,546,0
+NGL_C.US,D,20220418,000000,17.5,17.5,17.21,17.2376,2158,0
+NGL_C.US,D,20220419,000000,16.91,17.46,16.91,17,9291,0
+NGL_C.US,D,20220420,000000,16.8,17.0001,16.8,17.0001,693,0
+NGL_C.US,D,20220421,000000,17,17.2684,17,17,1230,0
+NGL_C.US,D,20220422,000000,17,17.1,17,17.1,1798,0
+NGL_C.US,D,20220425,000000,17.01,17.01,16.66,16.7,1708,0
+NGL_C.US,D,20220426,000000,16.43,16.43,16.25,16.25,1191,0
+NGL_C.US,D,20220427,000000,16,16,15.5,15.96,4157,0
+NGL_C.US,D,20220428,000000,15.79,16,15.4,16,6770,0
+NGL_C.US,D,20220429,000000,15.5,15.98,15.45,15.98,5872,0
+NGL_C.US,D,20220502,000000,15.71,15.95,15.71,15.95,2885,0
+NGL_C.US,D,20220503,000000,15.75,16.25,15.44,16.25,5400,0
+NGL_C.US,D,20220504,000000,16.01,16.0798,16,16.0001,1729,0
+NGL_C.US,D,20220505,000000,16.5,16.5,15.61,15.99,822,0
+NGL_C.US,D,20220506,000000,15.7,16.3947,15.4501,15.89,4130,0
+NGL_C.US,D,20220509,000000,15.5643,15.5643,15,15.05,5289,0
+NGL_C.US,D,20220510,000000,15.22,15.75,15.22,15.4789,4194,0
+NGL_C.US,D,20220511,000000,15.1,15.14,14.4914,14.94,5144,0
+NGL_C.US,D,20220512,000000,14.25,14.49,14.25,14.44,2909,0
+NGL_C.US,D,20220513,000000,15.0213,15.27,14.4956,14.93,5865,0
+NGL_C.US,D,20220516,000000,15.02,15.73,14.81,15.73,1547,0
+NGL_C.US,D,20220517,000000,15.64,17.1,15.61,17.1,2201,0
+NGL_C.US,D,20220518,000000,16.7,16.7,15.7,15.7,2267,0
+NGL_C.US,D,20220519,000000,15.755,15.755,15.7027,15.75,1141,0
+NGL_C.US,D,20220520,000000,15.96,15.96,15.51,15.6,495,0
+NGL_C.US,D,20220523,000000,14.5,14.5,14.5,14.5,410,0
+NGL_C.US,D,20220524,000000,14.29,14.9,14.27,14.28,3254,0
+NGL_C.US,D,20220525,000000,14.7,14.865,14.29,14.29,1023,0
+NGL_C.US,D,20220526,000000,14.405,15.1,14.405,14.65,1777,0
+NGL_C.US,D,20220527,000000,15.5,15.5,15.5,15.5,200,0
+NGL_C.US,D,20220531,000000,15.0677,15.1,15.04,15.04,916,0
+NGL_C.US,D,20220602,000000,15.6,15.6585,14.75,14.7602,6037,0
+NGL_C.US,D,20220603,000000,14.65,14.65,14.62,14.65,329,0
+NGL_C.US,D,20220606,000000,14.26,14.57,13.96,14.12,9354,0
+NGL_C.US,D,20220607,000000,14.1999,14.2287,13.628,13.93,8558,0
+NGL_C.US,D,20220608,000000,14.2425,14.7,14.2425,14.6499,5234,0
+NGL_C.US,D,20220609,000000,14.75,14.75,14.64,14.64,1472,0
+NGL_C.US,D,20220610,000000,14.19,14.2,14.19,14.2,449,0
+NGL_C.US,D,20220613,000000,13.58,13.58,13.3,13.5101,6787,0
+NGL_C.US,D,20220614,000000,13.65,13.98,13.5869,13.7501,3760,0
+NGL_C.US,D,20220615,000000,14.1584,14.56,13.6,14.25,5086,0
+NGL_C.US,D,20220616,000000,13.65,13.65,13.05,13.6,1456,0
+NGL_C.US,D,20220617,000000,13.6,13.6001,13.6,13.6001,549,0
+NGL_C.US,D,20220621,000000,14.52,14.9,14.15,14.41,3032,0
+NGL_C.US,D,20220622,000000,14.03,14.06,14.03,14.06,510,0
+NGL_C.US,D,20220623,000000,14.3,14.99,13.9,14.84,7970,0
+NGL_C.US,D,20220624,000000,14.58,14.58,14.26,14.26,886,0
+NGL_C.US,D,20220627,000000,14.1999,14.1999,14,14,480,0
+NGL_C.US,D,20220628,000000,14,14.21,14,14.21,1335,0
+NGL_C.US,D,20220629,000000,14.09,14.09,13.6,13.6,1413,0
+NGL_C.US,D,20220630,000000,14.05,14.05,13.1,13.5,3615,0
+NGL_C.US,D,20220701,000000,14.06,14.06,13.15,13.55,6009,0
+NGL_C.US,D,20220705,000000,12.73,14.01,12.73,13.77,3196,0
+NGL_C.US,D,20220706,000000,13.9,14.1,13.9,13.9,2999,0
+NGL_C.US,D,20220707,000000,13.92,14.28,13.5,14.04,4045,0
+NGL_C.US,D,20220708,000000,13.9,13.9,13.9,13.9,130,0
+NGL_C.US,D,20220711,000000,13.6101,13.9,13.61,13.7,1265,0
+NGL_C.US,D,20220712,000000,13.88,13.88,12.67,12.8,7000,0
+NGL_C.US,D,20220713,000000,12.8,13.6,12.62,13.1,6565,0
+NGL_C.US,D,20220714,000000,12.99,13.32,12.99,13.16,2543,0
+NGL_C.US,D,20220715,000000,13.28,13.5,13.28,13.48,1325,0
+NGL_C.US,D,20220718,000000,13.44,13.65,13.3,13.3,1589,0
+NGL_C.US,D,20220719,000000,13.2,13.2,13.01,13.1699,1658,0
+NGL_C.US,D,20220720,000000,13.16,13.16,13.08,13.08,501,0
+NGL_C.US,D,20220721,000000,12.89,13,12.89,13,1811,0
+NGL_C.US,D,20220722,000000,13,13.1,13,13,200,0
+NGL_C.US,D,20220725,000000,13.2,13.213,13,13.0054,3226,0
+NGL_C.US,D,20220726,000000,13.01,13.05,12.9,12.92,6596,0
+NGL_C.US,D,20220727,000000,12.9,12.9,12.5208,12.53,4962,0
+NGL_C.US,D,20220728,000000,12.33,13.1,12.33,12.9,1330,0
+NGL_C.US,D,20220729,000000,12.848,13.1,12.74,13.1,1766,0
+NGL_C.US,D,20220801,000000,13.47,13.5,13.2,13.2,704,0
+NGL_C.US,D,20220802,000000,12.91,13.14,12.91,13.1,2865,0
+NGL_C.US,D,20220803,000000,13.3381,13.3381,13.3381,13.3381,500,0
+NGL_C.US,D,20220804,000000,13.25,13.25,13.25,13.25,100,0
+NGL_C.US,D,20220805,000000,13.1937,13.1937,13.135,13.135,269,0
+NGL_C.US,D,20220808,000000,13.0869,13.0869,13.0869,13.0869,100,0
+NGL_C.US,D,20220809,000000,13.173,13.19,13.16,13.19,1700,0
+NGL_C.US,D,20220810,000000,13.2501,13.3682,13.2501,13.26,3056,0
+NGL_C.US,D,20220812,000000,13.35,13.35,13.35,13.35,100,0
+NGL_C.US,D,20220815,000000,12.8,12.984,12.74,12.74,3574,0
+NGL_C.US,D,20220816,000000,13.09,13.25,12.74,12.83,3523,0
+NGL_C.US,D,20220817,000000,12.74,12.83,12.74,12.83,3514,0
+NGL_C.US,D,20220818,000000,12.71,12.71,12.69,12.7,941,0
+NGL_C.US,D,20220819,000000,12.7001,12.7001,12.54,12.54,1965,0
+NGL_C.US,D,20220823,000000,12.55,12.57,12.55,12.56,4611,0
+NGL_C.US,D,20220824,000000,12.5443,12.56,12.5,12.5,1276,0
+NGL_C.US,D,20220829,000000,12.4619,12.56,12.4619,12.47,14385,0
+NGL_C.US,D,20220830,000000,12.7,12.95,12.45,12.7,2687,0
+NGL_C.US,D,20220902,000000,12.65,12.7,12.4,12.7,7688,0
+NGL_C.US,D,20220906,000000,12.8,12.8,12.46,12.6,868,0
+NGL_C.US,D,20220908,000000,12.5,12.5001,12.5,12.5001,2080,0
+NGL_C.US,D,20220909,000000,12.654,12.7,12.654,12.7,13206,0
+NGL_C.US,D,20220912,000000,12.63,13.45,12.6,13.1696,7331,0
+NGL_C.US,D,20220913,000000,13.5,13.6,13.26,13.45,2312,0
+NGL_C.US,D,20220914,000000,13.6,13.6,13,13.03,1399,0
+NGL_C.US,D,20220916,000000,13.5,14.08,12.8,13.45,7844,0
+NGL_C.US,D,20220919,000000,13.96,13.99,13.15,13.99,5442,0
+NGL_C.US,D,20220920,000000,12.62,13.96,12.58,13.52,3551,0
+NGL_C.US,D,20220921,000000,13.5,14.345,13.45,13.5416,12932,0
+NGL_C.US,D,20220922,000000,13.54,13.54,12.75,13.05,4876,0
+NGL_C.US,D,20220923,000000,12.55,12.85,12.21,12.85,4503,0
+NGL_C.US,D,20220926,000000,12.58,12.7219,12,12,4197,0
+NGL_C.US,D,20220927,000000,11.74,12.26,11.74,12,1109,0
+NGL_C.US,D,20220928,000000,12.2799,12.5,12.0958,12.5,2800,0
+NGL_C.US,D,20220929,000000,12.2,13.2,12.2,12.98,13009,0
+NGL_C.US,D,20220930,000000,13.2,13.2,12.47,12.615,4686,0
+NGL_C.US,D,20221003,000000,12.7001,12.8001,12.25,12.48,10334,0
+NGL_C.US,D,20221004,000000,12.19,12.87,12.02,12.45,2572,0
+NGL_C.US,D,20221005,000000,12.99,13.15,12.37,13.07,9967,0
+NGL_C.US,D,20221006,000000,13.4,13.51,13.0307,13.05,3567,0
+NGL_C.US,D,20221007,000000,13.15,13.15,12.6,12.94,3375,0
+NGL_C.US,D,20221010,000000,13.23,13.23,12.62,13.1,1906,0
+NGL_C.US,D,20221011,000000,12.5001,13.1,12.5001,13.1,300,0
+NGL_C.US,D,20221012,000000,12.7,13.08,12.7,12.85,500,0
+NGL_C.US,D,20221013,000000,12.67,13.0065,12.64,12.97,3745,0
+NGL_C.US,D,20221017,000000,12.57,12.6,12.24,12.24,433,0
+NGL_C.US,D,20221018,000000,12.54,12.65,12.4,12.65,2714,0
+NGL_C.US,D,20221019,000000,12.7,12.9,12.67,12.67,523,0
+NGL_C.US,D,20221020,000000,13.07,13.18,12.3,12.5,2011,0
+NGL_C.US,D,20221021,000000,12.1,12.5,12.1,12.5,1873,0
+NGL_C.US,D,20221024,000000,12.5001,12.5908,12.3,12.3,1235,0
+NGL_C.US,D,20221025,000000,12.1,12.75,11.8,12.52,4140,0
+NGL_C.US,D,20221026,000000,12.5,13.3,11.9,11.9,3593,0
+NGL_C.US,D,20221027,000000,11.8,11.8,11.67,11.67,983,0
+NGL_C.US,D,20221028,000000,11.78,12.5,11.34,11.8,9889,0
+NGL_C.US,D,20221031,000000,12,12.23,11.6,11.6,5089,0
+NGL_C.US,D,20221101,000000,11.87,11.87,11.87,11.87,248,0
+NGL_C.US,D,20221103,000000,11.5,12.421,11.49,11.5,13909,0
+NGL_C.US,D,20221104,000000,11.5,11.6,11.41,11.41,2774,0
+NGL_C.US,D,20221107,000000,11.7,11.7,11.455,11.455,1202,0
+NGL_C.US,D,20221108,000000,11.67,11.96,11.64,11.84,2634,0
+NGL_C.US,D,20221109,000000,11.46,11.46,10.88,10.88,434,0
+NGL_C.US,D,20221110,000000,11.27,11.34,10.89,10.89,1900,0
+NGL_C.US,D,20221111,000000,10.9,10.91,10.36,10.655,4994,0
+NGL_C.US,D,20221114,000000,10.6,10.6,10.485,10.485,625,0
+NGL_C.US,D,20221115,000000,10.435,10.48,10.435,10.48,600,0
+NGL_C.US,D,20221116,000000,10.7,10.77,10.6085,10.73,1200,0
+NGL_C.US,D,20221117,000000,10.8425,10.8425,10.37,10.6938,2071,0
+NGL_C.US,D,20221118,000000,10.9018,10.9018,10.5948,10.5948,340,0
+NGL_C.US,D,20221122,000000,10.6,10.6,10.43,10.43,300,0
+NGL_C.US,D,20221123,000000,10.8978,10.8978,10.27,10.5,2910,0
+NGL_C.US,D,20221125,000000,10.4257,10.4257,10.4257,10.4257,100,0
+NGL_C.US,D,20221128,000000,10.29,10.29,10.29,10.29,100,0
+NGL_C.US,D,20221201,000000,10.35,10.35,10.28,10.28,800,0
+NGL_C.US,D,20221202,000000,10.28,10.28,10.1113,10.2,3977,0
+NGL_C.US,D,20221205,000000,10.32,10.33,10.32,10.33,403,0
+NGL_C.US,D,20221206,000000,10.25,10.32,10.25,10.25,2118,0
+NGL_C.US,D,20221207,000000,10.25,10.25,10.25,10.25,150,0
+NGL_C.US,D,20221208,000000,10.06,10.08,10.01,10.05,2497,0
+NGL_C.US,D,20221209,000000,10.2729,10.28,9.13,9.65,5189,0
+NGL_C.US,D,20221212,000000,9.7652,9.7652,9.405,9.55,5833,0
+NGL_C.US,D,20221213,000000,9.7499,9.82,9.6197,9.7625,6765,0
+NGL_C.US,D,20221215,000000,9.1955,9.5,9.02,9.35,3334,0
+NGL_C.US,D,20221219,000000,9.2,9.49,9.2,9.35,1887,0
+NGL_C.US,D,20221220,000000,9.32,9.32,9.01,9.0201,2099,0
+NGL_C.US,D,20221221,000000,9.3599,9.36,9.01,9.1612,5894,0
+NGL_C.US,D,20221222,000000,8.91,9.125,8.88,9.125,1401,0
+NGL_C.US,D,20221223,000000,9.03,9.03,8.75,8.8,4337,0
+NGL_C.US,D,20221227,000000,9.1967,9.1967,8.72,9.12,2280,0
+NGL_C.US,D,20221228,000000,8.64,9,8.64,8.95,3811,0
+NGL_C.US,D,20221229,000000,8.9,9.3,8.9,9.3,32084,0
+NGL_C.US,D,20221230,000000,9.2,9.4187,9.2,9.4187,39555,0
+NGL_C.US,D,20230103,000000,9.37,9.37,9.0188,9.23,14101,0
+NGL_C.US,D,20230104,000000,9.4899,11.53,9.4459,10.99,44656,0
+NGL_C.US,D,20230105,000000,11,11.235,10.96,11,17465,0
+NGL_C.US,D,20230106,000000,12,12.01,10.91,11.29,9630,0
+NGL_C.US,D,20230109,000000,10.34,11,10.16,11,7165,0
+NGL_C.US,D,20230110,000000,10.97,11,10.97,11,698,0
+NGL_C.US,D,20230111,000000,11.99,12.2299,11.845,12,4081,0
+NGL_C.US,D,20230112,000000,12.84,13.8,12.84,13.8,15547,0
+NGL_C.US,D,20230113,000000,14.01,14.1,13.9999,14,8851,0
+NGL_C.US,D,20230117,000000,14,14,13.9975,13.9975,4119,0
+NGL_C.US,D,20230118,000000,13.35,14.465,13.35,14.2,4091,0
+NGL_C.US,D,20230119,000000,14.1,16.17,14.1,15.4,23097,0
+NGL_C.US,D,20230120,000000,16.44,16.9699,16.35,16.53,3311,0
+NGL_C.US,D,20230123,000000,17,17.526,17,17.526,4191,0
+NGL_C.US,D,20230124,000000,17.4105,17.433,17.15,17.15,8296,0
+NGL_C.US,D,20230125,000000,17.24,17.45,17.24,17.45,1642,0
+NGL_C.US,D,20230126,000000,17.63,17.63,17.4662,17.5001,3319,0
+NGL_C.US,D,20230127,000000,17.4622,17.7168,17.1899,17.3875,2432,0
+NGL_C.US,D,20230130,000000,17.11,17.3591,17.1,17.1,24000,0
+NGL_C.US,D,20230131,000000,17,17,16.48,16.48,4429,0
+NGL_C.US,D,20230201,000000,16.71,16.87,16.71,16.87,426,0
+NGL_C.US,D,20230202,000000,16.9499,16.9601,16.781,16.781,1654,0
+NGL_C.US,D,20230206,000000,17.05,17.05,17.05,17.05,101,0
+NGL_C.US,D,20230208,000000,16.78,16.8801,16.78,16.8801,342,0
+NGL_C.US,D,20230209,000000,17.0719,17.162,17,17.162,4326,0
+NGL_C.US,D,20230210,000000,17.15,19.72,17.15,19.2681,47521,0
+NGL_C.US,D,20230213,000000,19.98,21,19.3598,20.65,34880,0
+NGL_C.US,D,20230214,000000,20.6499,20.9201,20.2509,20.9201,27256,0
+NGL_C.US,D,20230215,000000,19.15,20.64,19.15,20.3,5406,0
+NGL_C.US,D,20230216,000000,20.4,20.7876,20.379,20.7876,13451,0
+NGL_C.US,D,20230217,000000,20.8,20.9,20.5101,20.5101,1171,0
+NGL_C.US,D,20230221,000000,20.94,20.94,20.5626,20.5626,1245,0
+NGL_C.US,D,20230222,000000,20.2601,20.38,20.25,20.26,1253,0
+NGL_C.US,D,20230223,000000,20.5555,20.58,20.26,20.26,4603,0
+NGL_C.US,D,20230224,000000,20.9,20.9,20.5001,20.8,4644,0
+NGL_C.US,D,20230227,000000,20.8,21.48,20.8,21.4399,15045,0
+NGL_C.US,D,20230228,000000,21.2023,22.03,21.2023,22.03,14790,0
+NGL_C.US,D,20230301,000000,22.03,22.98,22,22.7834,5005,0
+NGL_C.US,D,20230302,000000,22.83,22.98,22.83,22.98,984,0
+NGL_C.US,D,20230303,000000,20.81,22.8495,20.81,22.2677,3658,0
+NGL_C.US,D,20230306,000000,22.91,23.8,22.91,23.725,5515,0
+NGL_C.US,D,20230307,000000,23.6064,23.98,23.6064,23.98,3436,0
+NGL_C.US,D,20230308,000000,24.3251,24.48,24,24,29984,0
+NGL_C.US,D,20230309,000000,24,24.09,23.81,23.81,7723,0
+NGL_C.US,D,20230310,000000,23.49,23.94,22.44,22.46,3012,0
+NGL_C.US,D,20230313,000000,22,22,21.0053,21.8044,5330,0
+NGL_C.US,D,20230314,000000,21,22,21,21.83,5699,0
+NGL_C.US,D,20230315,000000,20.9001,21.1383,19.96,20.49,3018,0
+NGL_C.US,D,20230316,000000,19.87,21.1899,19.87,21.0299,8822,0
+NGL_C.US,D,20230317,000000,20.1,20.4,20.1,20.25,3875,0
+NGL_C.US,D,20230320,000000,20.1001,21.17,20.1001,20.12,1645,0
+NGL_C.US,D,20230321,000000,20.12,20.6375,19.838,20.35,12149,0
+NGL_C.US,D,20230322,000000,20,20.0001,19.8401,19.8401,4338,0
+NGL_C.US,D,20230323,000000,19.8101,19.8101,19.5,19.5,1488,0
+NGL_C.US,D,20230324,000000,19.975,19.975,19.975,19.975,101,0
+NGL_C.US,D,20230328,000000,19.9999,19.9999,19.851,19.851,425,0
+NGL_C.US,D,20230329,000000,20.58,20.6,20,20,3507,0
+NGL_C.US,D,20230330,000000,20.006,20.006,20.006,20.006,290,0
+NGL_C.US,D,20230331,000000,20,20.5,20,20.2476,683,0
+NGL_C.US,D,20230403,000000,21.21,22.0302,20.98,22.0001,8748,0
+NGL_C.US,D,20230404,000000,22.25,22.25,22.25,22.25,110,0
+NGL_C.US,D,20230406,000000,22.19,22.23,21.51,22,1157,0
+NGL_C.US,D,20230412,000000,21,21.06,21,21.0102,1521,0
+NGL_C.US,D,20230418,000000,21.75,21.75,21.65,21.65,330,0
+NGL_C.US,D,20230419,000000,21.75,21.75,21.75,21.75,290,0
+NGL_C.US,D,20230420,000000,21.8,21.8,21.75,21.78,1332,0
+NGL_C.US,D,20230421,000000,21.87,21.87,21.87,21.87,1102,0
+NGL_C.US,D,20230424,000000,21.85,21.85,21.84,21.85,2453,0
+NGL_C.US,D,20230425,000000,21.8361,22.025,21.55,21.55,16363,0
+NGL_C.US,D,20230426,000000,20.61,20.61,20.61,20.61,104,0
+NGL_C.US,D,20230427,000000,21.675,21.675,21.675,21.675,200,0
+NGL_C.US,D,20230501,000000,21.75,22,20.9771,21.75,3877,0
+NGL_C.US,D,20230502,000000,21.0001,21.0001,20.5001,20.5001,3021,0
+NGL_C.US,D,20230503,000000,21.59,21.89,21,21.5,2818,0
+NGL_C.US,D,20230504,000000,22.58,22.5801,22.58,22.5801,851,0
+NGL_C.US,D,20230505,000000,21.76,22.25,21.76,22.25,781,0
+NGL_C.US,D,20230510,000000,22.04,22.4076,22.03,22.35,1263,0
+NGL_C.US,D,20230511,000000,22.5697,22.75,22.29,22.75,3073,0
+NGL_C.US,D,20230512,000000,22.3355,22.5,22.3355,22.4999,2981,0
+NGL_C.US,D,20230516,000000,22.13,22.13,22,22,1240,0
+NGL_C.US,D,20230518,000000,22.5,22.5,22.5,22.5,2007,0
+NGL_C.US,D,20230519,000000,22.4375,22.66,22.4375,22.5,17067,0
+NGL_C.US,D,20230522,000000,22.45,22.45,22.45,22.45,1600,0
+NGL_C.US,D,20230523,000000,22.15,22.495,21.5,22.495,10132,0
+NGL_C.US,D,20230526,000000,22.4,22.4,22.38,22.4,934,0
+NGL_C.US,D,20230530,000000,22.98,23,22.9797,23,1678,0
+NGL_C.US,D,20230601,000000,23,23.9,23,23.5001,2354,0
+NGL_C.US,D,20230606,000000,23.8,24,23.8,24,1148,0
+NGL_C.US,D,20230607,000000,23.95,23.95,23.5,23.5,1543,0
+NGL_C.US,D,20230608,000000,23.75,23.75,23.5,23.5,855,0
+NGL_C.US,D,20230609,000000,23.749,23.749,23.651,23.651,514,0
+NGL_C.US,D,20230612,000000,23.55,23.607,23.2001,23.2001,1878,0
+NGL_C.US,D,20230613,000000,23.25,23.5,23.135,23.5,2644,0
+NGL_C.US,D,20230614,000000,23.5,23.5,23.46,23.5,1054,0
+NGL_C.US,D,20230615,000000,23.5,23.75,23.5,23.75,1132,0
+NGL_C.US,D,20230616,000000,23.45,23.45,23.15,23.15,1175,0
+NGL_C.US,D,20230620,000000,23.16,23.16,23.1,23.1,1299,0
+NGL_C.US,D,20230621,000000,23.15,23.445,23.15,23.445,650,0
+NGL_C.US,D,20230622,000000,23.15,23.237,22.5,23.237,2208,0
+NGL_C.US,D,20230623,000000,23.3332,23.3332,23,23,2200,0
+NGL_C.US,D,20230626,000000,23,23.73,23,23.72,2749,0
+NGL_C.US,D,20230627,000000,23.32,23.32,23.32,23.32,500,0
+NGL_C.US,D,20230630,000000,23.49,23.5,23.49,23.5,38062,0
+NGL_C.US,D,20230703,000000,23,23.5,23,23.5,400,0
+NGL_C.US,D,20230705,000000,23.5,23.5,23.4031,23.4031,2240,0
+NGL_C.US,D,20230707,000000,23.1,23.2,23.1,23.2,519,0
+NGL_C.US,D,20230710,000000,23.5,23.75,23.45,23.75,6378,0
+NGL_C.US,D,20230711,000000,23.75,23.75,23.29,23.575,1313,0
+NGL_C.US,D,20230712,000000,23.69,23.69,23.69,23.69,205,0
+NGL_C.US,D,20230713,000000,23.5,23.75,23.5,23.75,232,0
+NGL_C.US,D,20230714,000000,23.6498,23.6498,23.55,23.588,1600,0
+NGL_C.US,D,20230717,000000,23.586,23.59,23.586,23.59,536,0
+NGL_C.US,D,20230718,000000,23.6,23.75,23.59,23.7499,1530,0
+NGL_C.US,D,20230719,000000,23.67,23.73,23.63,23.67,1004,0
+NGL_C.US,D,20230720,000000,23.7,23.7,23.15,23.15,2209,0
+NGL_C.US,D,20230721,000000,23.7,23.7,23.7,23.7,138,0
+NGL_C.US,D,20230724,000000,23.7,23.7,23.5,23.5,200,0
+NGL_C.US,D,20230725,000000,23.7,23.7,23.68,23.68,600,0
+NGL_C.US,D,20230727,000000,23.65,23.65,23.65,23.65,100,0
+NGL_C.US,D,20230728,000000,23.63,23.71,23.62,23.71,801,0
+NGL_C.US,D,20230731,000000,23.73,23.75,23.7019,23.7063,3886,0
+NGL_C.US,D,20230801,000000,23.73,24.45,23.72,24.44,4959,0
+NGL_C.US,D,20230802,000000,24.45,24.45,24.45,24.45,100,0
+NGL_C.US,D,20230803,000000,24.45,24.45,23.82,23.88,410,0
+NGL_C.US,D,20230804,000000,23.81,24.2,23.78,23.945,4905,0
+NGL_C.US,D,20230807,000000,24.45,24.45,24.45,24.45,210,0
+NGL_C.US,D,20230808,000000,23.95,23.95,23.85,23.85,908,0
+NGL_C.US,D,20230809,000000,24.45,24.45,23.26,23.26,1001,0
+NGL_C.US,D,20230810,000000,23.96,23.96,23.8,23.9,2467,0
+NGL_C.US,D,20230814,000000,23.8,24.125,23.65,23.8,7440,0
+NGL_C.US,D,20230815,000000,23.75,23.75,23.75,23.75,100,0
+NGL_C.US,D,20230817,000000,23.83,23.83,23.83,23.83,100,0
+NGL_C.US,D,20230823,000000,24.44,24.44,24.44,24.44,190,0
+NGL_C.US,D,20230825,000000,23.81,23.81,23.81,23.81,100,0
+NGL_C.US,D,20230905,000000,24.03,24.03,24.03,24.03,305,0
+NGL_C.US,D,20230912,000000,23.82,23.8201,23.8099,23.81,5810,0
+NGL_C.US,D,20230915,000000,23.984,23.984,23.984,23.984,220,0
+NGL_C.US,D,20230918,000000,24,24,23.905,24,1100,0
+NGL_C.US,D,20230920,000000,23.8,24.02,23.8,24.02,907,0
+NGL_C.US,D,20230921,000000,24.05,24.05,24.05,24.05,200,0
+NGL_C.US,D,20230929,000000,24.1174,24.17,24.1174,24.17,1797,0
+NGL_C.US,D,20231003,000000,23.8499,23.8499,23.6325,23.7,729,0
+NGL_C.US,D,20231004,000000,23.9,24.05,23.9,24.05,1299,0
+NGL_C.US,D,20231005,000000,24.25,25.1044,24.25,25.05,14104,0
+NGL_C.US,D,20231006,000000,25.01,25.1,25.01,25.1,10001,0
+NGL_C.US,D,20231010,000000,25.0567,25.0567,24.35,24.35,760,0
+NGL_C.US,D,20231011,000000,24.825,24.825,24.825,24.825,111,0
+NGL_C.US,D,20231012,000000,24.9,24.9,24.75,24.75,1500,0
+NGL_C.US,D,20231013,000000,24.62,24.63,24.6,24.6,2024,0
+NGL_C.US,D,20231016,000000,23.15,23.99,23.15,23.86,6872,0
+NGL_C.US,D,20231017,000000,23.91,24.01,23.91,24.01,324,0
+NGL_C.US,D,20231018,000000,23.95,23.95,23.95,23.95,260,0
+NGL_C.US,D,20231020,000000,24.3215,24.3215,24.3215,24.3215,100,0
+NGL_C.US,D,20231024,000000,24.4499,24.45,24.4499,24.4499,700,0
+NGL_C.US,D,20231026,000000,24,24,24,24,204,0
+NGL_C.US,D,20231027,000000,24,24.35,24,24.35,1607,0
+NGL_C.US,D,20231031,000000,24.295,24.295,24.24,24.2401,1477,0
+NGL_C.US,D,20231102,000000,24.16,24.16,24.16,24.16,500,0
+NGL_C.US,D,20231103,000000,24.4,24.4,23.8924,23.8924,350,0
+NGL_C.US,D,20231106,000000,24,24,24,24,994,0
+NGL_C.US,D,20231107,000000,24.05,24.05,24.05,24.05,1606,0
+NGL_C.US,D,20231109,000000,24.3,24.3,24,24.14,2798,0
+NGL_C.US,D,20231113,000000,24.35,24.35,24.3,24.301,2499,0
+NGL_C.US,D,20231114,000000,24.355,24.655,24.355,24.655,645,0
+NGL_C.US,D,20231116,000000,24.81,24.81,24.81,24.81,182,0
+NGL_C.US,D,20231117,000000,24.5,24.5,24.443,24.443,948,0
+NGL_C.US,D,20231121,000000,24.32,24.54,24.32,24.54,292,0
+NGL_C.US,D,20231122,000000,24.34,24.54,24.34,24.5399,518,0
+NGL_C.US,D,20231127,000000,24.53,24.54,24.53,24.54,673,0
+NGL_C.US,D,20231128,000000,24.3001,24.622,24.3001,24.622,2369,0
+NGL_C.US,D,20231130,000000,24.49,24.68,24.49,24.68,1711,0
+NGL_C.US,D,20231201,000000,24.67,24.67,24.67,24.67,568,0
+NGL_C.US,D,20231204,000000,24.67,24.697,24.4999,24.5,10501,0
+NGL_C.US,D,20231205,000000,24.4961,24.4961,24.4799,24.4799,3030,0
+NGL_C.US,D,20231206,000000,24.5,24.52,24.48,24.48,10718,0
+NGL_C.US,D,20231207,000000,24.7,24.87,24.643,24.87,8717,0
+NGL_C.US,D,20231208,000000,24.9,25,24.85,24.9465,13406,0
+NGL_C.US,D,20231211,000000,25,25.93,24.905,25.93,12744,0
+NGL_C.US,D,20231212,000000,25,25.98,25,25.5,6620,0
+NGL_C.US,D,20231213,000000,25.6,25.98,25.6,25.98,802,0
+NGL_C.US,D,20231214,000000,25.98,26,24.96,25.7,22747,0
+NGL_C.US,D,20231215,000000,25.52,26,25.5,25.75,15064,0
+NGL_C.US,D,20231218,000000,26,26.98,26,26.7411,20079,0
+NGL_C.US,D,20231219,000000,26.8954,26.9607,26.5246,26.76,4620,0
+NGL_C.US,D,20231220,000000,26.89,26.9431,26.76,26.76,2213,0
+NGL_C.US,D,20231221,000000,26.75,26.89,26.55,26.8,8646,0
+NGL_C.US,D,20231222,000000,26.8,26.8,26.8,26.8,2083,0
+NGL_C.US,D,20231227,000000,26.4,27.98,26.4,27.98,16709,0
+NGL_C.US,D,20231229,000000,27.695,27.695,27.06,27.06,2970,0
+NGL_C.US,D,20240102,000000,27.25,27.475,27.12,27.2,7605,0
+NGL_C.US,D,20240103,000000,27.355,27.47,27.355,27.47,705,0
+NGL_C.US,D,20240104,000000,27.2,27.2,27.2,27.2,175,0
+NGL_C.US,D,20240105,000000,27.625,27.75,27.625,27.75,371,0
+NGL_C.US,D,20240108,000000,27.69,27.735,27.51,27.73,5101,0
+NGL_C.US,D,20240109,000000,27.5,28.99,27.5,28.75,14517,0
+NGL_C.US,D,20240110,000000,28.435,28.435,28.145,28.145,1088,0
+NGL_C.US,D,20240111,000000,28.28,28.28,28.145,28.2799,900,0
+NGL_C.US,D,20240112,000000,28.26,28.5,28.26,28.4999,1200,0
+NGL_C.US,D,20240117,000000,28.47,28.5,28.3,28.4999,1005,0
+NGL_C.US,D,20240118,000000,28.5106,28.98,28.5,28.98,9002,0
+NGL_C.US,D,20240119,000000,29.0501,29.525,29.0501,29.25,7288,0
+NGL_C.US,D,20240122,000000,29.3041,29.35,29.05,29.25,5945,0
+NGL_C.US,D,20240123,000000,29.2,29.37,29.2,29.37,4257,0
+NGL_C.US,D,20240124,000000,29.33,29.49,29.33,29.4001,14550,0
+NGL_C.US,D,20240125,000000,29.43,29.65,29.43,29.65,7816,0
+NGL_C.US,D,20240126,000000,29.75,30.03,29.69,29.8,9208,0
+NGL_C.US,D,20240129,000000,29.88,30.25,29.87,30.25,3100,0
+NGL_C.US,D,20240130,000000,30.26,30.44,30.26,30.26,4840,0
+NGL_C.US,D,20240131,000000,30.3,30.39,30.1459,30.1459,8151,0
+NGL_C.US,D,20240201,000000,30.265,30.265,30.265,30.265,108,0
+NGL_C.US,D,20240202,000000,30.33,30.33,30.05,30.0501,2160,0
+NGL_C.US,D,20240205,000000,30.15,30.3769,30.15,30.2501,16736,0
+NGL_C.US,D,20240206,000000,30.2616,30.2616,29.98,29.98,47772,0
+NGL_C.US,D,20240207,000000,30.11,30.3698,30.11,30.284,47835,0
+NGL_C.US,D,20240208,000000,30.175,30.3,30.15,30.2795,39540,0
+NGL_C.US,D,20240209,000000,30.37,31.4799,30.3695,31.4409,8381,0
+NGL_C.US,D,20240212,000000,31.49,32.0849,31.49,31.78,3051,0
+NGL_C.US,D,20240213,000000,31.5,31.8375,31.5,31.64,7211,0
+NGL_C.US,D,20240214,000000,32,32,31.65,31.65,5932,0
+NGL_C.US,D,20240215,000000,31.5,31.5,28.257,28.2752,6534,0
+NGL_C.US,D,20240216,000000,27.56,28.03,27.2999,28.01,3434,0
+NGL_C.US,D,20240220,000000,28,28,27.55,27.55,2603,0
+NGL_C.US,D,20240221,000000,27.65,27.65,27.65,27.65,228,0
+NGL_C.US,D,20240222,000000,27.8,28,27.8,27.91,574,0
+NGL_C.US,D,20240223,000000,28.4,28.4,27.8,28,3179,0
+NGL_C.US,D,20240226,000000,28.05,28.39,28.05,28.05,4737,0
+NGL_C.US,D,20240227,000000,28.05,28.7372,28.05,28.12,1047,0
+NGL_C.US,D,20240228,000000,28.4,28.4,27.86,28.0216,6848,0
+NGL_C.US,D,20240229,000000,28.4,28.4,28.015,28.03,6274,0
+NGL_C.US,D,20240301,000000,28.2,28.3924,28.2,28.25,3641,0
+NGL_C.US,D,20240304,000000,28.02,28.07,28.02,28.06,2757,0
+NGL_C.US,D,20240305,000000,28.1,28.1,28.04,28.04,1799,0
+NGL_C.US,D,20240306,000000,28,28.1125,28,28.11,1444,0
+NGL_C.US,D,20240307,000000,28,28.11,28,28.1,22204,0
+NGL_C.US,D,20240308,000000,28.1,28.1,28,28.0999,6805,0
+NGL_C.US,D,20240311,000000,28.1,28.1,28.05,28.05,5401,0
+NGL_C.US,D,20240312,000000,28.05,28.1,28.03,28.0999,7508,0
+NGL_C.US,D,20240313,000000,28.05,28.1,28.05,28.08,2516,0
+NGL_C.US,D,20240314,000000,28.05,28.1,27.95,28.04,36288,0
+NGL_C.US,D,20240315,000000,28.04,28.05,27.95,28.05,12529,0
+NGL_C.US,D,20240318,000000,28.05,28.05,27.99,28,23677,0
+NGL_C.US,D,20240319,000000,28.0305,28.0305,27.985,28.03,22567,0
+NGL_C.US,D,20240320,000000,28.05,28.8034,27.9676,28.2075,19394,0
+NGL_C.US,D,20240321,000000,28.04,28.2047,27.9693,28,21379,0
+NGL_C.US,D,20240322,000000,28.0921,28.0921,27.98,27.98,6911,0
+NGL_C.US,D,20240325,000000,28.1,28.1,28.0121,28.0121,1022,0
+NGL_C.US,D,20240326,000000,28,28,27.975,28,8570,0
+NGL_C.US,D,20240327,000000,27.995,28.24,27.98,27.99,27540,0
+NGL_C.US,D,20240328,000000,27.9956,28.07,27.9534,28,3878,0
+NGL_C.US,D,20240401,000000,28.0567,28.0567,27.99,27.99,11180,0
+NGL_C.US,D,20240402,000000,27.999,27.999,27.99,27.99,1154,0
+NGL_C.US,D,20240403,000000,28.1,28.2478,27.98,28.2478,25017,0
+NGL_C.US,D,20240404,000000,28,28.1687,27.975,27.975,5858,0
+NGL_C.US,D,20240405,000000,28,28.1827,27.9922,28.03,26271,0
+NGL_C.US,D,20240408,000000,28.4,28.4,28.2,28.2,21042,0
+NGL_C.US,D,20240409,000000,28.3,28.3,28.1762,28.2,6547,0
+NGL_C.US,D,20240410,000000,29.21,29.25,28.01,28.9002,52264,0
+NGL_C.US,D,20240411,000000,28.88,28.88,26.75,26.83,19351,0
+NGL_C.US,D,20240412,000000,26.81,26.95,26.81,26.82,28272,0
+NGL_C.US,D,20240415,000000,26.82,26.85,26.8,26.8433,14970,0
+NGL_C.US,D,20240416,000000,26.76,26.85,26.76,26.85,5180,0
+NGL_C.US,D,20240417,000000,26.85,26.86,26.77,26.8499,10718,0
+NGL_C.US,D,20240418,000000,24.98,24.98,24.33,24.6701,93576,0
+NGL_C.US,D,20240419,000000,25.07,25.07,24.65,24.7,5581,0
+NGL_C.US,D,20240422,000000,24.7,24.72,24.5,24.55,17866,0
+NGL_C.US,D,20240423,000000,24.4,24.4,23.11,24.3899,27596,0
+NGL_C.US,D,20240424,000000,24.4,24.4,24.36,24.38,3861,0
+NGL_C.US,D,20240425,000000,24.3,24.4871,24.2,24.4,10060,0
+NGL_C.US,D,20240426,000000,24.3,24.3802,24.3,24.35,3351,0
+NGL_C.US,D,20240429,000000,24.35,24.4,24.32,24.35,12754,0
+NGL_C.US,D,20240430,000000,24.3564,24.4,24.28,24.4,9150,0
+NGL_C.US,D,20240501,000000,24.4,24.5,24.36,24.4999,19398,0
+NGL_C.US,D,20240502,000000,24.37,24.5,24.37,24.42,2408,0
+NGL_C.US,D,20240503,000000,24.42,24.49,24.42,24.4799,4883,0
+NGL_C.US,D,20240506,000000,24.45,24.45,24.404,24.404,8816,0
+NGL_C.US,D,20240507,000000,24.4,24.5,24.4,24.4696,14864,0
+NGL_C.US,D,20240508,000000,24.4,24.5,24.4,24.42,2571,0
+NGL_C.US,D,20240509,000000,24.4,24.45,24.3,24.325,15365,0
+NGL_C.US,D,20240510,000000,24.35,24.4,24.3,24.4,6175,0
+NGL_C.US,D,20240513,000000,24.3875,24.3999,24.3,24.32,2208,0
+NGL_C.US,D,20240514,000000,24.3,24.4999,24.3,24.4999,671,0
+NGL_C.US,D,20240515,000000,24.31,24.4999,24.31,24.41,4089,0
+NGL_C.US,D,20240516,000000,24.41,24.4874,24.31,24.31,6201,0
+NGL_C.US,D,20240517,000000,24.36,24.5,24.36,24.45,16773,0
+NGL_C.US,D,20240520,000000,24.5,24.5,24.4999,24.5,1209,0
+NGL_C.US,D,20240521,000000,24.5,24.5,24.37,24.47,5109,0
+NGL_C.US,D,20240522,000000,24.35,24.5,24.35,24.5,2411,0
+NGL_C.US,D,20240523,000000,24.5,24.5,24.35,24.35,9604,0
+NGL_C.US,D,20240524,000000,24.35,24.4999,24.35,24.48,2702,0
+NGL_C.US,D,20240528,000000,24.4,24.5,24.4,24.4799,882,0
+NGL_C.US,D,20240529,000000,24.4,24.5,24.4,24.4899,3453,0
+NGL_C.US,D,20240530,000000,24.44,24.5,24.4,24.4,12509,0
+NGL_C.US,D,20240531,000000,24.4,24.4999,24.4,24.46,1427,0
+NGL_C.US,D,20240603,000000,24.42,24.4983,24.41,24.4499,23936,0
+NGL_C.US,D,20240604,000000,24.45,24.49,24.445,24.45,16709,0
+NGL_C.US,D,20240605,000000,25,25,24.4,24.41,39576,0
+NGL_C.US,D,20240606,000000,24.45,24.6904,24.45,24.625,1925,0
+NGL_C.US,D,20240607,000000,24.47,24.5,24.47,24.5,14627,0
+NGL_C.US,D,20240610,000000,24.5,24.5,24.45,24.4999,15050,0
+NGL_C.US,D,20240611,000000,24.5,24.5,24.45,24.45,4542,0
+NGL_C.US,D,20240612,000000,24.47,24.5,24.41,24.45,8468,0
+NGL_C.US,D,20240613,000000,24.45,24.4599,24.43,24.45,1548,0
+NGL_C.US,D,20240614,000000,24.43,24.46,24.43,24.46,1306,0
+NGL_C.US,D,20240617,000000,24.4997,24.55,24.465,24.5201,4929,0
+NGL_C.US,D,20240618,000000,24.7,24.7,24.55,24.585,4945,0
+NGL_C.US,D,20240620,000000,24.69,24.69,24.6113,24.6113,895,0
+NGL_C.US,D,20240621,000000,24.5,24.8,24.5,24.79,15529,0
+NGL_C.US,D,20240624,000000,25,25,24.69,24.79,19097,0
+NGL_C.US,D,20240625,000000,24.85,24.85,24.75,24.75,5891,0
+NGL_C.US,D,20240626,000000,24.79,24.79,24.74,24.75,20735,0
+NGL_C.US,D,20240627,000000,24.7,24.75,24.675,24.7494,7007,0
+NGL_C.US,D,20240628,000000,24.75,24.868,24.735,24.868,1888,0
+NGL_C.US,D,20240701,000000,25,25,24.23,24.539,4242,0
+NGL_C.US,D,20240702,000000,24.58,24.6604,24.5,24.512,5056,0
+NGL_C.US,D,20240703,000000,24.56,24.57,24.515,24.515,1160,0
+NGL_C.US,D,20240705,000000,24.58,24.89,24.57,24.58,8150,0
+NGL_C.US,D,20240708,000000,24.69,24.7,24.4601,24.7,2777,0
+NGL_C.US,D,20240709,000000,24.9,24.9,24.595,24.7775,8248,0
+NGL_C.US,D,20240710,000000,24.65,24.7192,24.65,24.7192,287,0
+NGL_C.US,D,20240711,000000,24.75,24.77,24.65,24.65,1136,0
+NGL_C.US,D,20240712,000000,24.6001,24.72,24.6001,24.6525,2296,0
+NGL_C.US,D,20240715,000000,24.58,24.75,24.55,24.55,2929,0
+NGL_C.US,D,20240716,000000,24.72,24.72,24.6275,24.71,1713,0
+NGL_C.US,D,20240718,000000,24.75,24.75,24.55,24.69,2193,0
+NGL_C.US,D,20240719,000000,24.6045,24.68,24.6045,24.6499,1231,0
+NGL_C.US,D,20240722,000000,24.64,24.69,24.63,24.6504,2871,0
+NGL_C.US,D,20240723,000000,24.57,24.615,24.45,24.45,5972,0
+NGL_C.US,D,20240724,000000,24.51,24.51,24.5,24.5,1925,0
+NGL_C.US,D,20240725,000000,24.45,24.45,24.45,24.45,308,0
+NGL_C.US,D,20240726,000000,24.36,24.4018,24.36,24.4018,537,0
+NGL_C.US,D,20240729,000000,24.4,24.4,24.4,24.4,954,0
+NGL_C.US,D,20240731,000000,24.3638,24.5,24.3501,24.3638,4209,0
+NGL_C.US,D,20240801,000000,24.35,24.35,24.35,24.35,230,0
+NGL_C.US,D,20240802,000000,24.5,24.5,24.4498,24.4498,428,0
+NGL_C.US,D,20240805,000000,24.3,24.55,23.6821,23.9391,18331,0
+NGL_C.US,D,20240806,000000,24.45,24.45,24.1229,24.26,1344,0
+NGL_C.US,D,20240807,000000,24.09,24.09,24.09,24.09,881,0
+NGL_C.US,D,20240813,000000,24.1166,24.1166,24.06,24.06,300,0
+NGL_C.US,D,20240814,000000,23.85,24.1464,23.82,24.1464,1079,0
+NGL_C.US,D,20240815,000000,23.98,24.08,23.86,23.86,5972,0
+NGL_C.US,D,20240816,000000,23.74,24,23.3011,24,7179,0
+NGL_C.US,D,20240819,000000,23.9,23.9,23.7684,23.7684,1294,0
+NGL_C.US,D,20240820,000000,23.79,23.79,23.7602,23.761,823,0
+NGL_C.US,D,20240821,000000,23.8379,23.8416,23.76,23.8258,1169,0
+NGL_C.US,D,20240822,000000,23.77,23.805,23.75,23.8,2254,0
+NGL_C.US,D,20240823,000000,24,24,23.9997,23.9997,297,0
+NGL_C.US,D,20240826,000000,24,24,24,24,163,0
+NGL_C.US,D,20240827,000000,23.98,24,23.8401,23.9208,2461,0
+NGL_C.US,D,20240828,000000,23.9154,23.9154,23.9154,23.9154,203,0
+NGL_C.US,D,20240829,000000,23.99,24,23.96,24,3185,0
+NGL_C.US,D,20240830,000000,24.1437,24.1437,24.1437,24.1437,439,0
+NGL_C.US,D,20240903,000000,23.94,23.954,23.36,23.4,36987,0
+NGL_C.US,D,20240904,000000,23.48,23.48,23.41,23.425,14897,0
+NGL_C.US,D,20240905,000000,23.5,23.5,23.4669,23.4932,9478,0
+NGL_C.US,D,20240906,000000,23.49,23.49,23.42,23.435,2945,0
+NGL_C.US,D,20240909,000000,23.5,23.5,23.4947,23.5,4302,0
+NGL_C.US,D,20240910,000000,23.69,23.69,22.92,22.9497,87035,0
+NGL_C.US,D,20240911,000000,23,23.6265,22.8,23,56638,0
+NGL_C.US,D,20240912,000000,22.9,23,22.84,22.925,46706,0
+NGL_C.US,D,20240913,000000,23.4,23.4,22.9,22.9357,15233,0
+NGL_C.US,D,20240916,000000,22.927,23.155,22.927,22.9418,9550,0
+NGL_C.US,D,20240917,000000,22.9854,23.4,22.9239,23,29396,0
+NGL_C.US,D,20240918,000000,23.1121,23.4,22.955,23.185,37528,0
+NGL_C.US,D,20240919,000000,24.5,24.5,23.2164,23.7,39340,0
+NGL_C.US,D,20240920,000000,23.75,23.95,23.4223,23.9,14564,0
+NGL_C.US,D,20240923,000000,24.09,24.09,23.75,23.75,5231,0
+NGL_C.US,D,20240924,000000,23.9583,24.04,23.9583,24.04,10109,0
+NGL_C.US,D,20240925,000000,24.15,24.15,23.8,23.955,2144,0
+NGL_C.US,D,20240926,000000,24.1593,24.1593,23.8508,24.1399,17310,0
+NGL_C.US,D,20240927,000000,23.9,24.13,23.9,24.0489,14480,0
+NGL_C.US,D,20240930,000000,24.1332,24.2,23.975,23.99,18689,0
+NGL_C.US,D,20241001,000000,23.397,23.425,23.1,23.15,16143,0
+NGL_C.US,D,20241002,000000,23.21,23.4994,23.1,23.2,7529,0
+NGL_C.US,D,20241003,000000,23.2,23.3,23.15,23.15,2035,0
+NGL_C.US,D,20241004,000000,23.45,23.73,23,23.15,5505,0
+NGL_C.US,D,20241007,000000,23.15,23.345,22.95,22.95,5125,0
+NGL_C.US,D,20241008,000000,22.95,23.274,22.95,22.9801,2536,0
+NGL_C.US,D,20241009,000000,23.13,23.13,22.95,23.035,7844,0
+NGL_C.US,D,20241010,000000,23,23.25,23,23.2111,3954,0
+NGL_C.US,D,20241011,000000,23.01,23.1,23.01,23.1,727,0
+NGL_C.US,D,20241014,000000,23.2,23.25,23.065,23.25,3676,0
+NGL_C.US,D,20241015,000000,23.1,23.7099,23.0827,23.1,7704,0
+NGL_C.US,D,20241016,000000,23.1,23.11,23.1,23.1,2640,0
+NGL_C.US,D,20241017,000000,23.1,23.175,23.1,23.1,5927,0
+NGL_C.US,D,20241018,000000,23.4,23.4,23.15,23.15,1068,0
+NGL_C.US,D,20241021,000000,23.15,23.23,22.95,22.9701,11283,0
+NGL_C.US,D,20241022,000000,22.88,23.3299,22.88,22.95,3076,0
+NGL_C.US,D,20241023,000000,22.95,23.14,22.9,22.9373,5822,0
+NGL_C.US,D,20241024,000000,22.95,23.2,22.95,23.2,2607,0
+NGL_C.US,D,20241025,000000,23,23.25,23,23,2901,0
+NGL_C.US,D,20241028,000000,23.2222,23.2222,22.9,22.94,4770,0
+NGL_C.US,D,20241029,000000,22.95,23.058,22.91,22.91,7463,0
+NGL_C.US,D,20241030,000000,23.05,23.05,22.85,22.8999,9542,0
+NGL_C.US,D,20241031,000000,22.9,22.9,22.85,22.85,6213,0
+NGL_C.US,D,20241101,000000,22.9447,22.9447,22.8486,22.9,4077,0
+NGL_C.US,D,20241104,000000,23,23,22.84,23,1971,0
+NGL_C.US,D,20241105,000000,22.81,22.9,22.75,22.875,12619,0
+NGL_C.US,D,20241106,000000,22.8789,22.8789,22.85,22.8699,5144,0
+NGL_C.US,D,20241107,000000,23,23,22.86,22.86,607,0
+NGL_C.US,D,20241108,000000,22.865,23,22.85,22.88,10720,0
+NGL_C.US,D,20241111,000000,22.8803,23.35,22.88,23.085,10157,0
+NGL_C.US,D,20241112,000000,23.1,23.35,23.1,23.11,6040,0
+NGL_C.US,D,20241113,000000,23.35,23.72,23.35,23.35,24165,0
+NGL_C.US,D,20241114,000000,23.4718,23.72,23.25,23.25,14364,0
+NGL_C.US,D,20241115,000000,23.5,23.5,23.25,23.5,314,0
+NGL_C.US,D,20241118,000000,23.15,23.6184,23.15,23.4697,6069,0
+NGL_C.US,D,20241119,000000,23.355,23.5,23.29,23.42,9143,0
+NGL_C.US,D,20241120,000000,23.4,23.49,23.4,23.48,447,0
+NGL_C.US,D,20241121,000000,23.5542,23.74,23.25,23.3999,3021,0
+NGL_C.US,D,20241122,000000,23.4868,23.4868,23.4,23.44,900,0
+NGL_C.US,D,20241125,000000,23.3,23.75,23,23.01,7558,0
+NGL_C.US,D,20241126,000000,23.4678,23.6337,23.3968,23.5417,5850,0
+NGL_C.US,D,20241127,000000,23.5609,23.7679,23.21,23.7399,1851,0
+NGL_C.US,D,20241129,000000,23.3042,23.72,23.3,23.7199,1559,0
+NGL_C.US,D,20241202,000000,23.7,23.7,23.645,23.69,1705,0
+NGL_C.US,D,20241203,000000,23.81,23.81,23.543,23.6199,2607,0
+NGL_C.US,D,20241204,000000,23.8116,23.88,23.79,23.79,2476,0
+NGL_C.US,D,20241205,000000,23.9,23.9,23.8,23.8,1342,0
+NGL_C.US,D,20241206,000000,23.8999,23.9,23.62,23.755,4472,0
+NGL_C.US,D,20241209,000000,23.81,23.8862,23.81,23.8701,557,0
+NGL_C.US,D,20241210,000000,23.9587,23.9917,23.93,23.93,9537,0
+NGL_C.US,D,20241211,000000,23.9301,23.99,23.905,23.98,7685,0
+NGL_C.US,D,20241212,000000,23.92,23.9301,23.3,23.59,12157,0
+NGL_C.US,D,20241213,000000,23.6,23.8601,23.34,23.8046,7545,0
+NGL_C.US,D,20241216,000000,23.9343,23.9343,23.6859,23.9,4520,0
+NGL_C.US,D,20241217,000000,23.8,23.88,23.5712,23.81,2832,0
+NGL_C.US,D,20241218,000000,23.9599,23.96,23.615,23.62,11325,0
+NGL_C.US,D,20241219,000000,23.66,23.8689,23.65,23.7999,1922,0
+NGL_C.US,D,20241220,000000,23.95,23.95,23.85,23.8501,2516,0
+NGL_C.US,D,20241223,000000,23.78,23.8,23.7,23.7969,1738,0
+NGL_C.US,D,20241224,000000,23.8,23.8775,23.8,23.8775,690,0
+NGL_C.US,D,20241226,000000,23.8,23.98,23.8,23.9404,1343,0
+NGL_C.US,D,20241227,000000,23.9411,23.9448,23.8896,23.8896,2508,0
+NGL_C.US,D,20241230,000000,23.84,23.94,23.84,23.91,3253,0
+NGL_C.US,D,20241231,000000,23.25,23.3,22.96,23.3,12372,0
+NGL_C.US,D,20250102,000000,23.3,23.8,23.175,23.638,11554,0
+NGL_C.US,D,20250103,000000,23.94,23.94,23.5101,23.8899,1668,0
+NGL_C.US,D,20250106,000000,23.665,23.94,23.48,23.8,11953,0
+NGL_C.US,D,20250107,000000,23.735,23.8,23.6,23.71,6361,0
+NGL_C.US,D,20250108,000000,23.7544,23.8444,23.47,23.5,12044,0
+NGL_C.US,D,20250110,000000,23.65,23.8085,23.6,23.6252,1871,0
+NGL_C.US,D,20250113,000000,23.8,23.9,23.651,23.85,3968,0
+NGL_C.US,D,20250114,000000,23.87,23.95,23.7,23.95,13328,0
+NGL_C.US,D,20250115,000000,23.95,23.95,23.5,23.94,12873,0
+NGL_C.US,D,20250116,000000,23.94,23.95,23.6914,23.8279,2644,0
+NGL_C.US,D,20250117,000000,23.7803,24.05,23.7803,23.95,19390,0
+NGL_C.US,D,20250121,000000,23.76,23.9285,23.76,23.875,2440,0
+NGL_C.US,D,20250122,000000,23.81,23.84,23.81,23.83,2028,0
+NGL_C.US,D,20250123,000000,23.84,23.9153,23.84,23.9,2381,0
+NGL_C.US,D,20250124,000000,24.045,24.045,23.87,23.87,587,0
+NGL_C.US,D,20250127,000000,23.87,24.145,23.73,23.77,8597,0
+NGL_C.US,D,20250128,000000,24.1941,24.1941,23.81,23.81,1101,0
+NGL_C.US,D,20250129,000000,23.79,24,23.7783,23.87,3850,0
+NGL_C.US,D,20250130,000000,23.9576,24.0267,23.91,24.0267,1190,0
+NGL_C.US,D,20250131,000000,23.9107,24.0032,23.91,23.98,7900,0
+NGL_C.US,D,20250203,000000,23.87,23.98,23.77,23.8,13538,0
+NGL_C.US,D,20250204,000000,23.88,23.9072,23.88,23.9072,513,0
+NGL_C.US,D,20250205,000000,23.8653,23.9999,23.85,23.85,1686,0
+NGL_C.US,D,20250206,000000,23.9,23.98,23.9,23.92,5119,0
+NGL_C.US,D,20250207,000000,23.92,23.96,23.92,23.96,3323,0
+NGL_C.US,D,20250210,000000,24,24.08,23.85,23.91,3363,0
+NGL_C.US,D,20250211,000000,23.8936,23.9767,23.83,23.8437,4202,0
+NGL_C.US,D,20250212,000000,23.9,23.9687,23.8,23.8,6551,0
+NGL_C.US,D,20250213,000000,23.9,24.23,23.8875,23.92,10952,0
+NGL_C.US,D,20250214,000000,23.8957,24,23.8,23.9301,6151,0
+NGL_C.US,D,20250218,000000,23.86,23.9151,23.84,23.91,3685,0
+NGL_C.US,D,20250219,000000,23.92,23.92,23.86,23.9,11464,0
+NGL_C.US,D,20250220,000000,23.8663,24.02,23.8663,23.91,2833,0
+NGL_C.US,D,20250221,000000,23.9001,23.92,23.85,23.92,3986,0
+NGL_C.US,D,20250224,000000,23.88,23.91,23.85,23.91,1341,0
+NGL_C.US,D,20250225,000000,23.86,23.86,23.86,23.86,220,0
+NGL_C.US,D,20250226,000000,23.92,23.92,23.88,23.88,1506,0
+NGL_C.US,D,20250227,000000,23.9,23.92,23.9,23.9072,6456,0
+NGL_C.US,D,20250228,000000,23.92,23.92,23.825,23.84,8807,0
+NGL_C.US,D,20250303,000000,23.92,23.92,23.8,23.8302,2598,0
+NGL_C.US,D,20250304,000000,23.854,23.92,23.82,23.859,2911,0
+NGL_C.US,D,20250305,000000,23.8138,23.92,23.8138,23.917,5096,0
+NGL_C.US,D,20250306,000000,23.8,23.92,23.8,23.856,3151,0
+NGL_C.US,D,20250307,000000,23.9,23.91,23.81,23.91,1281,0
+NGL_C.US,D,20250310,000000,23.88,23.88,23.88,23.88,298,0
+NGL_C.US,D,20250311,000000,23.8274,23.85,23.8,23.84,2414,0
+NGL_C.US,D,20250312,000000,23.81,23.92,23.81,23.92,1997,0
+NGL_C.US,D,20250313,000000,23.86,23.91,23.86,23.8601,842,0
+NGL_C.US,D,20250314,000000,23.82,23.84,23.82,23.8332,6452,0
+NGL_C.US,D,20250317,000000,23.8843,23.93,23.8843,23.92,15293,0
+NGL_C.US,D,20250318,000000,23.92,23.92,23.9134,23.9134,1460,0
+NGL_C.US,D,20250319,000000,23.92,23.92,23.9069,23.92,6090,0
+NGL_C.US,D,20250320,000000,23.91,23.92,23.91,23.9177,5149,0
+NGL_C.US,D,20250321,000000,23.91,23.9291,23.9099,23.9291,6661,0
+NGL_C.US,D,20250324,000000,23.93,23.93,23.9193,23.93,7128,0
+NGL_C.US,D,20250325,000000,23.93,24.25,23.92,23.9925,7865,0
+NGL_C.US,D,20250326,000000,23.965,24,23.965,24,2461,0
+NGL_C.US,D,20250327,000000,24,24.125,23.9963,24.05,7524,0
+NGL_C.US,D,20250328,000000,24.0499,24.0499,23.95,24.04,6178,0
+NGL_C.US,D,20250331,000000,24.0082,24.05,23.98,24.05,11796,0
+NGL_C.US,D,20250401,000000,23.4613,23.84,23.4613,23.5488,12478,0
+NGL_C.US,D,20250402,000000,23.87,23.87,23.4486,23.557,4951,0
+NGL_C.US,D,20250403,000000,23.36,23.7,23.36,23.36,31109,0
+NGL_C.US,D,20250404,000000,23.3481,23.5,22.2894,22.8362,42499,0
+NGL_C.US,D,20250407,000000,22.525,22.74,22.3113,22.4,14354,0
+NGL_C.US,D,20250408,000000,22.73,22.75,22.3612,22.3612,15569,0
+NGL_C.US,D,20250409,000000,22.2936,22.59,17.6799,21.557,139997,0
+NGL_C.US,D,20250410,000000,21.26,21.59,19.2501,19.9499,79006,0
+NGL_C.US,D,20250411,000000,19.96,21.6985,19.7501,21.0565,52485,0
+NGL_C.US,D,20250414,000000,21,21.83,21,21.5468,9247,0
+NGL_C.US,D,20250415,000000,22.1375,22.1522,21.5001,21.83,31203,0
+NGL_C.US,D,20250416,000000,21.54,21.982,21.51,21.982,10589,0
+NGL_C.US,D,20250417,000000,21.5812,22.08,21.54,22.08,3672,0
+NGL_C.US,D,20250421,000000,21.62,21.746,19.77,21.45,12764,0
+NGL_C.US,D,20250422,000000,21.88,21.94,20.9,21.66,26182,0
+NGL_C.US,D,20250423,000000,22,22.0328,21,21.15,20274,0
+NGL_C.US,D,20250424,000000,21.15,21.58,21.15,21.15,5375,0
+NGL_C.US,D,20250425,000000,21.18,21.4445,21.18,21.4445,1388,0
+NGL_C.US,D,20250428,000000,21.3,21.72,21.29,21.46,8705,0
+NGL_C.US,D,20250429,000000,21.78,21.78,21.155,21.171,3796,0
+NGL_C.US,D,20250430,000000,21.4,21.4,21.38,21.38,3215,0
+NGL_C.US,D,20250501,000000,21.26,21.26,21.05,21.055,1485,0
+NGL_C.US,D,20250502,000000,21.5,21.8083,21.43,21.43,1704,0
+NGL_C.US,D,20250505,000000,21.565,21.88,20.48,20.57,17065,0
+NGL_C.US,D,20250506,000000,21.2162,21.52,20,20.385,11220,0
+NGL_C.US,D,20250507,000000,20.86,20.86,20.3043,20.3043,2224,0
+NGL_C.US,D,20250508,000000,20.5203,20.7026,19.75,20.6776,20361,0
+NGL_C.US,D,20250509,000000,20.4725,20.4736,20.4725,20.4736,252,0
+NGL_C.US,D,20250512,000000,20.35,20.88,20.16,20.5839,14801,0
+NGL_C.US,D,20250513,000000,20.85,21.9099,20.3,21.1,6595,0
+NGL_C.US,D,20250514,000000,20.78,21.06,20.5,20.5,6026,0
+NGL_C.US,D,20250515,000000,20.51,20.7744,20,20.2,4120,0
+NGL_C.US,D,20250516,000000,20.415,20.5,20.2,20.5,982,0
+NGL_C.US,D,20250519,000000,20.18,20.7799,20.1,20.4,3214,0
+NGL_C.US,D,20250520,000000,20.6,20.717,20.5,20.5,6553,0
+NGL_C.US,D,20250521,000000,20.15,20.605,20.15,20.23,2535,0
+NGL_C.US,D,20250522,000000,20.23,20.75,20.23,20.6977,4897,0
+NGL_C.US,D,20250523,000000,20.2776,20.72,20.2776,20.3,1294,0
+NGL_C.US,D,20250527,000000,20.5,20.9961,20.5,20.99,9897,0
+NGL_C.US,D,20250528,000000,20.95,21.0249,20.85,21.0249,4314,0
+NGL_C.US,D,20250529,000000,20.88,21.0599,20.7616,21.0599,1162,0
+NGL_C.US,D,20250530,000000,21.0391,21.91,21.0391,21.74,18675,0
+NGL_C.US,D,20250602,000000,22.35,22.73,22.1495,22.69,8331,0
+NGL_C.US,D,20250603,000000,22.7488,22.7999,22.5458,22.65,6297,0
+NGL_C.US,D,20250604,000000,22.75,22.75,22.17,22.73,1559,0
+NGL_C.US,D,20250605,000000,22.3425,22.4282,22.2507,22.32,7843,0
+NGL_C.US,D,20250606,000000,22.3771,22.65,22.32,22.3817,1591,0
+NGL_C.US,D,20250609,000000,22.46,22.47,22.3,22.47,1964,0
+NGL_C.US,D,20250610,000000,22.45,22.5,22.3416,22.5,3070,0
+NGL_C.US,D,20250611,000000,22.47,22.49,22.43,22.49,1140,0
+NGL_C.US,D,20250612,000000,22.1896,22.7,22.1896,22.6825,1240,0
+NGL_C.US,D,20250613,000000,22.71,22.71,22.45,22.5383,6568,0
+NGL_C.US,D,20250616,000000,22.448,22.665,22.17,22.276,4559,0
+NGL_C.US,D,20250617,000000,21.8,22.8,21.8,22.17,5059,0
+NGL_C.US,D,20250618,000000,22.5651,22.5685,22.28,22.3274,2944,0
+NGL_C.US,D,20250620,000000,23.0232,23.1,22.38,22.74,10323,0
+NGL_C.US,D,20250623,000000,22.6748,23,22.5,22.74,9629,0
+NGL_C.US,D,20250624,000000,22.76,22.76,22.6352,22.7001,3817,0
+NGL_C.US,D,20250625,000000,22.7241,22.7241,22.6201,22.635,1166,0
+NGL_C.US,D,20250626,000000,22.7467,22.7467,22.5,22.6206,7104,0
+NGL_C.US,D,20250627,000000,22.4614,22.595,22.44,22.499,2835,0
+NGL_C.US,D,20250630,000000,22.575,22.75,22.4359,22.57,3646,0
+NGL_C.US,D,20250701,000000,21.8577,22.58,21.32,21.5,11580,0
+NGL_C.US,D,20250702,000000,21.6633,21.786,21.505,21.6867,8181,0
+NGL_C.US,D,20250703,000000,21.916,22.0368,21.8,21.8,1276,0
+NGL_C.US,D,20250707,000000,21.88,22.04,21.67,21.88,24726,0
+NGL_C.US,D,20250708,000000,21.94,22.05,21.8001,21.9404,1378,0
+NGL_C.US,D,20250709,000000,21.95,22.0147,21.85,22.0147,912,0
+NGL_C.US,D,20250710,000000,21.97,22.5,21.97,22.392,4216,0
+NGL_C.US,D,20250711,000000,22.4038,22.5,22.288,22.5,1808,0
+NGL_C.US,D,20250714,000000,22.3,22.49,22.0001,22.48,4455,0
+NGL_C.US,D,20250715,000000,22.775,22.775,22.35,22.5,2893,0
+NGL_C.US,D,20250716,000000,22.48,22.48,22.42,22.42,1992,0
+NGL_C.US,D,20250717,000000,22.37,22.39,21.96,22.2325,8818,0
+NGL_C.US,D,20250718,000000,22.518,22.72,22.4,22.504,4598,0
+NGL_C.US,D,20250721,000000,22.5243,22.7248,22.1801,22.43,8746,0
+NGL_C.US,D,20250722,000000,22.936,22.936,22.32,22.375,3686,0
+NGL_C.US,D,20250723,000000,22.3901,22.735,22.3901,22.5856,2264,0
+NGL_C.US,D,20250724,000000,22.5201,22.7085,22.28,22.4515,2954,0
+NGL_C.US,D,20250725,000000,22.65,22.65,22.1,22.54,557,0
+NGL_C.US,D,20250728,000000,22.8636,22.8636,22.5,22.6536,2226,0
+NGL_C.US,D,20250729,000000,22.4398,22.4398,22.4398,22.4398,1152,0
+NGL_C.US,D,20250730,000000,22.632,22.632,22.5,22.5,1307,0
+NGL_C.US,D,20250731,000000,22.452,22.452,22.14,22.28,4280,0
+NGL_C.US,D,20250801,000000,22.625,22.9499,22.31,22.31,654,0
+NGL_C.US,D,20250804,000000,22.5975,22.8,22.27,22.27,4444,0
+NGL_C.US,D,20250805,000000,22.3984,22.7,21.61,21.9534,5324,0
+NGL_C.US,D,20250806,000000,21.61,22.29,21.4569,21.4569,11073,0
+NGL_C.US,D,20250807,000000,21.725,21.75,21.2,21.2,2420,0
+NGL_C.US,D,20250808,000000,22.1314,22.2099,21.23,21.625,5843,0
+NGL_C.US,D,20250811,000000,21.5265,22.1972,21.515,22.1427,7559,0
+NGL_C.US,D,20250812,000000,21.9593,22.25,21.9593,22.22,3107,0
+NGL_C.US,D,20250813,000000,22.3664,22.5399,22.21,22.4864,1741,0
+NGL_C.US,D,20250814,000000,22.36,22.49,22.18,22.4401,1575,0
+NGL_C.US,D,20250815,000000,22.3371,22.45,22.2263,22.45,4724,0
+NGL_C.US,D,20250818,000000,22.54,22.91,22.54,22.91,9784,0
+NGL_C.US,D,20250819,000000,22.695,22.8256,22.695,22.8256,1559,0
+NGL_C.US,D,20250820,000000,22.679,22.8576,22.466,22.665,1050,0
+NGL_C.US,D,20250821,000000,22.9059,22.9059,22.9059,22.9059,405,0
+NGL_C.US,D,20250822,000000,22.8799,23.0185,22.69,23.01,8077,0
+NGL_C.US,D,20250825,000000,22.88,23.75,22.88,23.75,10896,0
+NGL_C.US,D,20250826,000000,23.7131,23.7131,23.4846,23.6368,2586,0
+NGL_C.US,D,20250827,000000,23.495,23.495,23.495,23.495,544,0
+NGL_C.US,D,20250828,000000,23.509,23.7296,23.505,23.7,2417,0
+NGL_C.US,D,20250829,000000,23.8499,23.85,23.3547,23.3547,12687,0
+NGL_C.US,D,20250902,000000,23.585,23.585,23.35,23.35,1952,0
+NGL_C.US,D,20250903,000000,23.6535,23.74,23.04,23.31,9742,0
+NGL_C.US,D,20250904,000000,23.52,23.6752,23.51,23.51,1058,0
+NGL_C.US,D,20250905,000000,23.5,23.7741,23.36,23.6,2082,0
+NGL_C.US,D,20250908,000000,23.57,23.93,23.5,23.9299,23314,0
+NGL_C.US,D,20250909,000000,23.93,23.95,23.8674,23.95,2907,0
+NGL_C.US,D,20250910,000000,23.9265,23.98,23.9265,23.98,2372,0
+NGL_C.US,D,20250911,000000,24,24.2,23.9999,24.13,3784,0
+NGL_C.US,D,20250912,000000,24.129,24.15,23.8501,23.9899,6033,0
+NGL_C.US,D,20250915,000000,23.995,24.2,23.88,24.1535,5408,0
+NGL_C.US,D,20250916,000000,24.24,24.24,24.18,24.24,4853,0
+NGL_C.US,D,20250917,000000,24.2999,24.3,23.9975,24.2541,2673,0
+NGL_C.US,D,20250918,000000,24.2,24.3,24.0701,24.2999,11954,0
+NGL_C.US,D,20250919,000000,24.24,24.44,24,24.1501,11308,0
+NGL_C.US,D,20250922,000000,23.9265,24.13,23.5301,23.68,8830,0
+NGL_C.US,D,20250923,000000,24.0966,24.12,23.61,23.6201,2466,0
+NGL_C.US,D,20250924,000000,23.36,24.1294,23.36,24.12,2182,0
+NGL_C.US,D,20250925,000000,24.0729,24.3,23.88,24.2354,8082,0
+NGL_C.US,D,20250926,000000,24,24.44,24,24.2298,3000,0
+NGL_C.US,D,20250929,000000,24.39,24.45,24.36,24.431,7476,0
+NGL_C.US,D,20250930,000000,24.4574,24.46,24.24,24.41,8281,0
+NGL_C.US,D,20251001,000000,23.3271,24.23,23.3271,24.1,4904,0
+NGL_C.US,D,20251002,000000,23.85,24.1,23.5,23.5001,6348,0
+NGL_C.US,D,20251003,000000,23.5014,23.835,23.5,23.675,1113,0
+NGL_C.US,D,20251006,000000,23.7958,23.7958,23.58,23.58,1355,0
+NGL_C.US,D,20251007,000000,23.2468,23.52,23.2,23.52,2672,0
+NGL_C.US,D,20251008,000000,23.54,23.71,23.54,23.674,4902,0
+NGL_C.US,D,20251009,000000,23.51,23.5751,23.51,23.5101,3121,0
+NGL_C.US,D,20251010,000000,23.332,23.51,23.05,23.07,6226,0
+NGL_C.US,D,20251013,000000,23.3992,23.41,22.95,23.079,7368,0
+NGL_C.US,D,20251014,000000,23,23.25,22.85,23.1,5404,0
+NGL_C.US,D,20251015,000000,23.2,23.2,22.9201,23.1,3805,0
+NGL_C.US,D,20251016,000000,22.8785,23.1,22.8785,23.1,1171,0
+NGL_C.US,D,20251020,000000,23.06,23.5318,23,23.3,3099,0
+NGL_C.US,D,20251021,000000,23.25,23.27,23.03,23.05,3922,0
+NGL_C.US,D,20251022,000000,23.1,23.1905,22.75,22.8739,1686,0
+NGL_C.US,D,20251023,000000,22.88,23.28,22.87,23,4860,0
+NGL_C.US,D,20251024,000000,23.127,23.127,23,23.03,2878,0
+NGL_C.US,D,20251027,000000,23,23.0799,23,23.04,3949,0
+NGL_C.US,D,20251028,000000,23.0971,23.125,23,23.125,1761,0
+NGL_C.US,D,20251029,000000,23.1012,23.17,22.8622,23.17,10157,0
+NGL_C.US,D,20251030,000000,23.0506,23.075,22.9,22.96,3211,0
+NGL_C.US,D,20251031,000000,23.24,23.24,22.5,22.85,16736,0
+NGL_C.US,D,20251103,000000,22.85,22.86,22.85,22.86,788,0
+NGL_C.US,D,20251104,000000,22.7475,22.7755,22.51,22.7755,699,0
+NGL_C.US,D,20251105,000000,23.95,24,23.52,23.97,23452,0
+NGL_C.US,D,20251106,000000,23.7696,24.25,23.685,24.25,3204,0
+NGL_C.US,D,20251107,000000,24.2,24.2,24.2,24.2,1168,0
+NGL_C.US,D,20251110,000000,24.1884,24.27,24.14,24.2506,2882,0
+NGL_C.US,D,20251111,000000,24.25,24.29,24,24,2581,0
+NGL_C.US,D,20251112,000000,24.141,24.15,24,24.15,920,0
+NGL_C.US,D,20251113,000000,24.02,24.0803,23.9967,24.0035,2371,0
+NGL_C.US,D,20251114,000000,23.83,24.15,23.83,24.15,761,0
+NGL_C.US,D,20251117,000000,24.2,24.2247,23.65,23.769,5369,0
+NGL_C.US,D,20251118,000000,23.85,23.85,23.67,23.7503,1360,0
+NGL_C.US,D,20251119,000000,23.78,23.7867,23.7,23.7657,1428,0
+NGL_C.US,D,20251120,000000,23.85,23.85,23.8,23.8,955,0
+NGL_C.US,D,20251125,000000,23.9999,23.9999,23.9139,23.9139,539,0
+NGL_C.US,D,20251126,000000,23.8861,24,23.8861,24,4552,0
+NGL_C.US,D,20251128,000000,24.0937,24.2,24.0937,24.2,1315,0
+NGL_C.US,D,20251201,000000,24.2,24.2302,24.0638,24.1348,2534,0
+NGL_C.US,D,20251202,000000,24.1452,24.26,24.03,24.26,480,0
+NGL_C.US,D,20251203,000000,24.1461,24.27,24.09,24.27,2125,0
+NGL_C.US,D,20251205,000000,24.14,24.2403,24.0673,24.1637,4533,0
+NGL_C.US,D,20251208,000000,24.15,24.15,24.05,24.1,835,0
+NGL_C.US,D,20251209,000000,24.07,24.17,24.07,24.1699,2995,0
+NGL_C.US,D,20251210,000000,24.2586,24.275,24.09,24.2725,3979,0
+NGL_C.US,D,20251211,000000,24.297,24.2999,24.14,24.25,1321,0
+NGL_C.US,D,20251212,000000,24.178,25.4,24.1325,24.32,14555,0
+NGL_C.US,D,20251215,000000,24.4,24.5,24.35,24.42,4927,0
+NGL_C.US,D,20251216,000000,24.48,24.7868,24.4096,24.6996,5244,0
+NGL_C.US,D,20251217,000000,24.5,24.8,24.5,24.75,4237,0
+NGL_C.US,D,20251218,000000,24.8458,24.9428,24.8458,24.8601,2871,0
+NGL_C.US,D,20251219,000000,24.95,25.23,24.9,25.02,4373,0
+NGL_C.US,D,20251222,000000,25,25.17,24.82,25.107,3335,0
+NGL_C.US,D,20251223,000000,25.145,25.145,25,25.1001,519,0
+NGL_C.US,D,20251224,000000,25.115,25.13,24.97,25.12,1004,0
+NGL_C.US,D,20251226,000000,25.0777,25.14,24.92,25.0001,3284,0
+NGL_C.US,D,20251229,000000,25.02,25.1754,25.02,25.1732,1546,0
+NGL_C.US,D,20251230,000000,25.165,25.18,25.1,25.1541,6197,0
+NGL_C.US,D,20251231,000000,24.36,24.45,24.355,24.355,1005,0
+NGL_C.US,D,20260102,000000,24.675,24.8,24.3,24.8,4173,0
+NGL_C.US,D,20260105,000000,24.7,24.9,24.7,24.7553,3392,0
+NGL_C.US,D,20260106,000000,24.89,24.89,24.69,24.745,703,0
+NGL_C.US,D,20260107,000000,24.7236,24.7236,24.64,24.6832,1196,0
+NGL_C.US,D,20260108,000000,24.7,25,24.55,24.8825,6492,0
+NGL_C.US,D,20260109,000000,24.97,24.99,24.7001,24.73,4822,0
+NGL_C.US,D,20260112,000000,24.72,24.9114,24.72,24.77,5146,0
+NGL_C.US,D,20260113,000000,24.54,24.78,24.54,24.6,1568,0
+NGL_C.US,D,20260114,000000,24.675,25.09,24.57,24.9,8650,0
+NGL_C.US,D,20260115,000000,24.6101,25,24.6101,24.91,12254,0
+NGL_C.US,D,20260116,000000,24.795,24.795,24.795,24.795,272,0
+NGL_C.US,D,20260121,000000,24.79,24.87,24.6,24.6,2951,0
+NGL_C.US,D,20260122,000000,24.7,24.9,24.69,24.8999,2330,0
+NGL_C.US,D,20260123,000000,24.875,24.95,24.79,24.95,615,0
+NGL_C.US,D,20260126,000000,24.9945,25,24.9285,24.9285,583,0
+NGL_C.US,D,20260127,000000,24.93,25,24.5,25,3500,0
+NGL_C.US,D,20260128,000000,24.9153,25,24.815,25,5694,0
+NGL_C.US,D,20260129,000000,25.06,25.11,25.05,25.11,1913,0
+NGL_C.US,D,20260130,000000,25.1,25.1,24.9,25.1,298,0
+NGL_C.US,D,20260202,000000,25,25.12,25,25.11,4321,0
+NGL_C.US,D,20260203,000000,25.0579,25.1702,24.51,25.1,4641,0
+NGL_C.US,D,20260204,000000,25.15,25.1501,25.1,25.11,3102,0
+NGL_C.US,D,20260205,000000,25.1,25.22,25.1,25.21,4145,0
+NGL_C.US,D,20260206,000000,24.97,25.16,24.97,25.1391,3356,0
+NGL_C.US,D,20260209,000000,25.19,25.2,25.1,25.1705,3674,0
+NGL_C.US,D,20260210,000000,25.045,25.12,25.045,25.06,3438,0
+NGL_C.US,D,20260211,000000,25.15,25.2,25.15,25.15,382,0
+NGL_C.US,D,20260212,000000,25.13,25.2,25.07,25.0982,2615,0
+NGL_C.US,D,20260213,000000,25.0769,25.154,24.97,25.154,2025,0
+NGL_C.US,D,20260217,000000,25.06,25.59,25.06,25.36,12362,0
+NGL_C.US,D,20260218,000000,25.14,25.44,25.1,25.14,7311,0
diff --git a/daily/us/nyse stocks/2/nkx.us.txt b/daily/us/nyse stocks/2/nkx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d381e5e9a9ff849b9cd811e0c1ef5e9383ebc473
--- /dev/null
+++ b/daily/us/nyse stocks/2/nkx.us.txt	
@@ -0,0 +1,5265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NKX.US,D,20050225,000000,7.904,7.92131,7.904,7.9154,2979.6881246317,0
+NKX.US,D,20050228,000000,7.93284,7.93284,7.85344,7.9005,6493.3446237642,0
+NKX.US,D,20050301,000000,7.9005,7.904,7.83562,7.904,8167.5472060963,0
+NKX.US,D,20050302,000000,7.92131,7.93284,7.85732,7.85732,13168.465715444,0
+NKX.US,D,20050303,000000,7.92547,7.92547,7.87998,7.87998,8167.5472060963,0
+NKX.US,D,20050304,000000,7.93284,7.93284,7.8886,7.93284,8348.290853171,0
+NKX.US,D,20050307,000000,7.904,7.93284,7.904,7.93284,10763.02597809,0
+NKX.US,D,20050308,000000,8.06134,8.06134,7.87998,7.904,42312.604190612,0
+NKX.US,D,20050309,000000,7.85344,7.88462,7.84076,7.85344,7978.5409922983,0
+NKX.US,D,20050310,000000,7.85344,7.98561,7.85344,7.85344,11507.689804038,0
+NKX.US,D,20050311,000000,7.85344,7.87998,7.85344,7.87998,3707.8268171326,0
+NKX.US,D,20050314,000000,7.82468,7.93284,7.80204,7.93284,7233.8771663503,0
+NKX.US,D,20050315,000000,7.98561,7.98561,7.79565,7.80204,19859.07911973,0
+NKX.US,D,20050316,000000,7.79565,7.79565,7.71759,7.71759,15774.27269584,0
+NKX.US,D,20050317,000000,7.71759,7.82468,7.71759,7.71759,9468.9014650342,0
+NKX.US,D,20050318,000000,7.71759,7.71759,7.59502,7.6294,11879.505306591,0
+NKX.US,D,20050321,000000,7.6294,7.6294,7.6294,7.6294,1857.0118710876,0
+NKX.US,D,20050322,000000,7.61409,7.63492,7.5223,7.5223,21900.965921253,0
+NKX.US,D,20050323,000000,7.50197,7.71142,7.50197,7.6294,29137.941550126,0
+NKX.US,D,20050324,000000,7.58235,7.58235,7.44292,7.47787,32477.051327225,0
+NKX.US,D,20050328,000000,7.47787,7.47787,7.47216,7.47787,3893.7345684095,0
+NKX.US,D,20050329,000000,7.48939,7.50197,7.39315,7.50197,24683.385265363,0
+NKX.US,D,20050330,000000,7.50518,7.53295,7.44776,7.44776,13550.609426402,0
+NKX.US,D,20050331,000000,7.50197,7.50197,7.40255,7.47787,5379.9637577839,0
+NKX.US,D,20050401,000000,7.39315,7.46402,7.39315,7.46402,9284.0265345978,0
+NKX.US,D,20050404,000000,7.45813,7.46402,7.37689,7.39315,23943.885543617,0
+NKX.US,D,20050405,000000,7.41456,7.4952,7.39315,7.40814,13734.451535996,0
+NKX.US,D,20050406,000000,7.41456,7.45813,7.39684,7.45813,5013.3123594324,0
+NKX.US,D,20050407,000000,7.40255,7.50197,7.3824,7.45813,20227.796159761,0
+NKX.US,D,20050408,000000,7.46402,7.50197,7.46402,7.50197,12243.058242421,0
+NKX.US,D,20050411,000000,7.5223,7.5223,7.5223,7.5223,1302.3870797784,0
+NKX.US,D,20050412,000000,7.46723,7.50197,7.45154,7.46402,30991.854958692,0
+NKX.US,D,20050413,000000,7.42684,7.47216,7.36634,7.44776,27088.825002717,0
+NKX.US,D,20050414,000000,7.44776,7.48542,7.44776,7.47216,5013.3123594324,0
+NKX.US,D,20050415,000000,7.4952,7.59986,7.40814,7.43759,25050.036663714,0
+NKX.US,D,20050418,000000,7.40814,7.44776,7.39684,7.44292,22264.518857084,0
+NKX.US,D,20050419,000000,7.44776,7.46402,7.44776,7.46402,9468.9014650342,0
+NKX.US,D,20050420,000000,7.47216,7.48542,7.43207,7.48542,10023.526256344,0
+NKX.US,D,20050421,000000,7.44776,7.50518,7.44292,7.44776,19859.07911973,0
+NKX.US,D,20050422,000000,7.43207,7.47216,7.40814,7.47216,5568.9699715821,0
+NKX.US,D,20050425,000000,7.43207,7.45154,7.39315,7.45154,9284.0265345978,0
+NKX.US,D,20050426,000000,7.44292,7.45154,7.41456,7.45154,3707.8268171326,0
+NKX.US,D,20050427,000000,7.46723,7.47216,7.42684,7.42684,11689.466271952,0
+NKX.US,D,20050428,000000,7.43207,7.51717,7.42083,7.51108,18549.462294068,0
+NKX.US,D,20050429,000000,7.51108,7.51717,7.43759,7.43759,22457.656354245,0
+NKX.US,D,20050502,000000,7.45154,7.45813,7.44776,7.45154,6867.2257679986,0
+NKX.US,D,20050503,000000,8.16665,8.16665,7.58235,7.63918,154028.70321624,0
+NKX.US,D,20050504,000000,7.67153,7.67153,7.66753,7.67153,5013.3123594324,0
+NKX.US,D,20050505,000000,7.66135,7.66135,7.63492,7.63492,4273.8126376867,0
+NKX.US,D,20050506,000000,7.62377,7.65649,7.62377,7.62377,5750.7464394972,0
+NKX.US,D,20050509,000000,7.61409,7.63492,7.61409,7.6294,9097.0859624805,0
+NKX.US,D,20050510,000000,7.59502,7.59986,7.5378,7.55987,30438.262988222,0
+NKX.US,D,20050511,000000,7.56646,7.62377,7.55987,7.55987,10023.526256344,0
+NKX.US,D,20050512,000000,7.55987,7.55987,7.54816,7.55465,4820.1748622725,0
+NKX.US,D,20050513,000000,7.55987,7.68981,7.50197,7.65147,32104.203003831,0
+NKX.US,D,20050516,000000,7.62377,7.65147,7.62377,7.65147,3156.3004883447,0
+NKX.US,D,20050517,000000,7.71759,7.71759,7.65147,7.6841,16329.93030799,0
+NKX.US,D,20050518,000000,7.6841,7.6841,7.66135,7.66135,10023.526256344,0
+NKX.US,D,20050519,000000,7.66135,7.66135,7.5897,7.5897,12804.912779612,0
+NKX.US,D,20050520,000000,7.61788,7.65649,7.61788,7.65147,13363.668854284,0
+NKX.US,D,20050523,000000,7.65147,7.6841,7.63492,7.6841,23943.885543617,0
+NKX.US,D,20050524,000000,7.70734,7.7667,7.70734,7.74964,23943.885543617,0
+NKX.US,D,20050525,000000,7.7545,7.7667,7.7545,7.76002,4273.8126376867,0
+NKX.US,D,20050526,000000,7.77202,7.78963,7.76002,7.78963,7796.764524383,0
+NKX.US,D,20050527,000000,7.80687,7.86903,7.80687,7.83562,24121.530728171,0
+NKX.US,D,20050531,000000,8.03295,8.07768,7.94988,8.07768,35438.14867673,0
+NKX.US,D,20050601,000000,8.08766,8.08766,7.99141,8.00409,19672.138547612,0
+NKX.US,D,20050602,000000,8.02888,8.02888,7.92131,7.92131,11689.466271952,0
+NKX.US,D,20050603,000000,7.9154,7.9154,7.83562,7.87406,10950.999371045,0
+NKX.US,D,20050606,000000,7.86903,7.86903,7.78557,7.78557,5750.7464394972,0
+NKX.US,D,20050607,000000,7.78557,7.79565,7.74964,7.78557,13916.228003913,0
+NKX.US,D,20050608,000000,7.76002,7.7667,7.74509,7.74509,5198.1872898688,0
+NKX.US,D,20050609,000000,7.73939,7.73939,7.71759,7.71759,5568.9699715821,0
+NKX.US,D,20050610,000000,7.66135,7.71142,7.66135,7.71142,5379.9637577839,0
+NKX.US,D,20050613,000000,7.71142,7.71142,7.6841,7.70734,17629.218925247,0
+NKX.US,D,20050614,000000,7.71759,7.71759,7.65147,7.70734,15032.707332415,0
+NKX.US,D,20050615,000000,7.70734,7.71759,7.70734,7.71759,1857.0118710876,0
+NKX.US,D,20050616,000000,7.66135,7.66135,7.63918,7.65147,5013.3123594324,0
+NKX.US,D,20050617,000000,7.63918,7.63918,7.63918,7.63918,2601.6756970355,0
+NKX.US,D,20050620,000000,7.5223,7.67153,7.5223,7.67153,34153.319551239,0
+NKX.US,D,20050621,000000,7.67906,7.67906,7.58235,7.6294,13363.668854284,0
+NKX.US,D,20050622,000000,7.64518,7.66135,7.54816,7.59986,20227.796159761,0
+NKX.US,D,20050623,000000,7.58235,7.61409,7.58235,7.61409,5379.9637577839,0
+NKX.US,D,20050624,000000,7.62377,7.6294,7.57721,7.59502,13363.668854284,0
+NKX.US,D,20050627,000000,7.59502,7.62377,7.58235,7.62377,27652.745181591,0
+NKX.US,D,20050628,000000,7.63918,7.63918,7.63492,7.63918,15411.752580852,0
+NKX.US,D,20050629,000000,7.61409,7.61788,7.59986,7.59986,16512.739596746,0
+NKX.US,D,20050630,000000,7.59986,7.64518,7.59986,7.63918,14289.076327308,0
+NKX.US,D,20050701,000000,7.65649,7.65649,7.59986,7.63492,3156.3004883447,0
+NKX.US,D,20050705,000000,7.61409,7.70173,7.5897,7.63918,23573.102861904,0
+NKX.US,D,20050706,000000,7.60799,7.65147,7.59986,7.65147,4444.2280763571,0
+NKX.US,D,20050707,000000,7.59986,7.59986,7.59986,7.59986,1857.0118710876,0
+NKX.US,D,20050708,000000,7.61788,7.68981,7.61788,7.68981,3893.7345684095,0
+NKX.US,D,20050711,000000,7.65649,7.70173,7.60799,7.66135,26723.206425208,0
+NKX.US,D,20050712,000000,7.70734,7.72845,7.67153,7.72845,13168.465715444,0
+NKX.US,D,20050713,000000,7.6963,7.82468,7.63492,7.63492,17629.218925247,0
+NKX.US,D,20050714,000000,7.67906,7.67906,7.67906,7.67906,236.51597245775,0
+NKX.US,D,20050715,000000,7.67906,7.67906,7.63492,7.63492,10023.526256344,0
+NKX.US,D,20050718,000000,7.77202,7.77202,7.605,7.61788,30438.262988222,0
+NKX.US,D,20050719,000000,7.66753,7.77202,7.66753,7.77202,12989.787710048,0
+NKX.US,D,20050720,000000,7.77202,7.77202,7.77202,7.77202,342.89651902174,0
+NKX.US,D,20050721,000000,7.79565,7.83562,7.6963,7.79565,37489.330865816,0
+NKX.US,D,20050722,000000,7.71759,7.71759,7.65649,7.67153,30623.137918658,0
+NKX.US,D,20050725,000000,7.71759,7.72845,7.65147,7.65147,41391.32800095,0
+NKX.US,D,20050726,000000,7.66135,7.68981,7.64518,7.64518,13916.228003913,0
+NKX.US,D,20050727,000000,7.67153,7.71759,7.63918,7.71759,28955.132261369,0
+NKX.US,D,20050728,000000,7.66135,7.6963,7.66135,7.6963,19115.448114622,0
+NKX.US,D,20050729,000000,7.71759,7.76002,7.71142,7.7545,20978.656910753,0
+NKX.US,D,20050801,000000,7.77202,7.77202,7.65147,7.73939,9837.6185050667,0
+NKX.US,D,20050802,000000,7.71759,7.74509,7.68981,7.74509,36557.726467752,0
+NKX.US,D,20050803,000000,7.65147,7.68981,7.65147,7.67906,15213.450979489,0
+NKX.US,D,20050804,000000,7.71759,7.78557,7.71759,7.77202,18179.712433195,0
+NKX.US,D,20050805,000000,7.77202,7.78557,7.72389,7.72845,7607.7583105849,0
+NKX.US,D,20050808,000000,7.74509,7.78557,7.74509,7.78557,5941.8182949762,0
+NKX.US,D,20050809,000000,7.84076,7.87998,7.82468,7.87406,16145.055377555,0
+NKX.US,D,20050810,000000,7.85344,7.85344,7.78035,7.78035,8911.1782112037,0
+NKX.US,D,20050811,000000,7.81249,7.81249,7.56646,7.61409,36557.726467752,0
+NKX.US,D,20050812,000000,7.6294,7.65147,7.54816,7.60799,37489.330865816,0
+NKX.US,D,20050815,000000,7.5897,7.62377,7.51717,7.62377,23755.91215066,0
+NKX.US,D,20050816,000000,7.62377,7.63918,7.58235,7.61788,21706.795603254,0
+NKX.US,D,20050818,000000,7.59502,7.65147,7.58235,7.65147,11879.505306591,0
+NKX.US,D,20050819,000000,7.66135,7.74964,7.66135,7.6841,7422.8833801484,0
+NKX.US,D,20050822,000000,7.6963,7.6963,7.6963,7.6963,929.53875638426,0
+NKX.US,D,20050823,000000,7.68981,7.71759,7.66135,7.68981,10387.079192174,0
+NKX.US,D,20050824,000000,7.70734,7.74964,7.67906,7.74964,14662.957471543,0
+NKX.US,D,20050825,000000,7.71759,7.86903,7.71759,7.86903,14662.957471543,0
+NKX.US,D,20050826,000000,7.9154,7.9154,7.78963,7.78963,8539.36270865,0
+NKX.US,D,20050829,000000,7.84685,7.84685,7.78963,7.83562,2043.9524432049,0
+NKX.US,D,20050830,000000,7.83562,7.84076,7.77202,7.83562,4444.2280763571,0
+NKX.US,D,20050831,000000,7.79565,7.85344,7.66135,7.70734,25050.036663714,0
+NKX.US,D,20050901,000000,7.71759,7.73939,7.68981,7.73939,7233.8771663503,0
+NKX.US,D,20050902,000000,7.73939,7.81869,7.71759,7.81869,20978.656910753,0
+NKX.US,D,20050906,000000,7.81869,7.81869,7.77202,7.77202,1671.1041198108,0
+NKX.US,D,20050907,000000,7.72845,7.84685,7.72845,7.84685,9837.6185050667,0
+NKX.US,D,20050908,000000,7.85344,7.9154,7.85344,7.85732,7796.764524383,0
+NKX.US,D,20050909,000000,7.86903,7.86903,7.8302,7.8302,2043.9524432049,0
+NKX.US,D,20050912,000000,7.86324,7.86324,7.86324,7.86324,730.20433418185,0
+NKX.US,D,20050913,000000,7.84685,7.88462,7.78963,7.87998,15411.752580852,0
+NKX.US,D,20050914,000000,7.904,7.904,7.80687,7.80687,4444.2280763571,0
+NKX.US,D,20050915,000000,7.72845,7.72845,7.71759,7.72845,4820.1748622725,0
+NKX.US,D,20050916,000000,7.72389,7.72389,7.72389,7.72389,1302.3870797784,0
+NKX.US,D,20050919,000000,7.72389,7.78557,7.72389,7.72389,8911.1782112037,0
+NKX.US,D,20050920,000000,7.74964,7.74964,7.74964,7.74964,236.51597245775,0
+NKX.US,D,20050922,000000,7.77202,7.80204,7.77202,7.80204,21706.795603254,0
+NKX.US,D,20050923,000000,7.81869,7.81869,7.81869,7.81869,342.89651902174,0
+NKX.US,D,20050926,000000,7.81869,7.87998,7.77202,7.87998,9837.6185050667,0
+NKX.US,D,20050927,000000,7.77725,7.77725,7.77725,7.77725,3345.3067021429,0
+NKX.US,D,20050928,000000,7.85344,7.85344,7.77202,7.78557,9097.0859624805,0
+NKX.US,D,20050929,000000,7.70173,7.70173,7.60799,7.61409,24866.194554119,0
+NKX.US,D,20050930,000000,7.67153,7.68981,7.59986,7.68981,9097.0859624805,0
+NKX.US,D,20051003,000000,7.6963,7.77202,7.6963,7.77202,7057.2648026374,0
+NKX.US,D,20051004,000000,7.7545,7.9005,7.7545,7.79565,10581.249510174,0
+NKX.US,D,20051005,000000,7.71759,7.87998,7.63492,7.82468,10763.02597809,0
+NKX.US,D,20051007,000000,7.72845,7.72845,7.61409,7.63918,26906.015713961,0
+NKX.US,D,20051010,000000,7.65147,7.65147,7.61409,7.65147,8539.36270865,0
+NKX.US,D,20051011,000000,7.64518,7.79565,7.63492,7.74509,24492.313409883,0
+NKX.US,D,20051012,000000,7.65147,7.66753,7.65147,7.66753,2979.6881246317,0
+NKX.US,D,20051013,000000,7.65649,7.66135,7.65649,7.66135,7978.5409922983,0
+NKX.US,D,20051014,000000,7.79565,7.79565,7.66753,7.66753,5198.1872898688,0
+NKX.US,D,20051018,000000,7.66753,7.66753,7.66135,7.66135,11507.689804038,0
+NKX.US,D,20051019,000000,7.63492,7.63492,7.63492,7.63492,1475.9009809701,0
+NKX.US,D,20051020,000000,7.6294,7.71142,7.58235,7.5897,28578.152654614,0
+NKX.US,D,20051021,000000,7.62377,7.62377,7.57721,7.60799,8539.36270865,0
+NKX.US,D,20051024,000000,7.58235,7.58235,7.45813,7.45813,30802.848744894,0
+NKX.US,D,20051025,000000,7.46402,7.53295,7.43207,7.43207,8167.5472060963,0
+NKX.US,D,20051026,000000,7.33941,7.40814,7.33941,7.40814,10023.526256344,0
+NKX.US,D,20051027,000000,7.40814,7.41456,7.40814,7.41456,2043.9524432049,0
+NKX.US,D,20051028,000000,7.42083,7.44292,7.39315,7.44292,9284.0265345978,0
+NKX.US,D,20051031,000000,7.46402,7.54342,7.44776,7.54342,8539.36270865,0
+NKX.US,D,20051101,000000,7.54342,7.54342,7.47787,7.50197,7796.764524383,0
+NKX.US,D,20051102,000000,7.50197,7.50197,7.46402,7.46402,6867.2257679986,0
+NKX.US,D,20051103,000000,7.46402,7.46402,7.37689,7.37689,4273.8126376867,0
+NKX.US,D,20051104,000000,7.36197,7.54342,7.33941,7.47216,20978.656910753,0
+NKX.US,D,20051107,000000,7.46402,7.46402,7.40255,7.40255,10023.526256344,0
+NKX.US,D,20051108,000000,7.43759,7.59502,7.42083,7.46402,5568.9699715821,0
+NKX.US,D,20051109,000000,7.46723,7.46723,7.43759,7.46402,12243.058242421,0
+NKX.US,D,20051110,000000,7.36634,7.36634,7.3032,7.3032,5941.8182949762,0
+NKX.US,D,20051111,000000,7.35084,7.5223,7.35084,7.44292,13550.609426402,0
+NKX.US,D,20051114,000000,7.42083,7.42083,7.35084,7.42083,6493.3446237642,0
+NKX.US,D,20051115,000000,7.39315,7.39315,7.2852,7.2852,13550.609426402,0
+NKX.US,D,20051116,000000,7.31318,7.31318,7.18403,7.27262,18379.046855396,0
+NKX.US,D,20051117,000000,7.2424,7.25654,7.20378,7.25654,2778.2880607485,0
+NKX.US,D,20051118,000000,7.27909,7.2974,7.22614,7.22614,3345.3067021429,0
+NKX.US,D,20051121,000000,7.19321,7.22614,7.17839,7.17839,10023.526256344,0
+NKX.US,D,20051122,000000,7.17405,7.25654,7.17405,7.2517,30248.223953584,0
+NKX.US,D,20051123,000000,7.2517,7.26602,7.18403,7.2517,24492.313409883,0
+NKX.US,D,20051125,000000,7.23853,7.2852,7.15719,7.2852,22821.209290074,0
+NKX.US,D,20051128,000000,7.2852,7.2852,7.21946,7.27909,8723.204818246,0
+NKX.US,D,20051129,000000,7.23853,7.25654,7.209,7.209,13168.465715444,0
+NKX.US,D,20051130,000000,7.24715,7.32335,7.17839,7.32335,50292.178003749,0
+NKX.US,D,20051201,000000,7.32877,7.32877,7.2974,7.2974,13734.451535996,0
+NKX.US,D,20051202,000000,7.2424,7.27909,7.20378,7.25654,36186.943786039,0
+NKX.US,D,20051205,000000,7.2148,7.34464,7.17839,7.22614,27840.718574549,0
+NKX.US,D,20051206,000000,7.25654,7.30756,7.20378,7.20378,20038.789945964,0
+NKX.US,D,20051207,000000,7.20378,7.23166,7.16212,7.19815,24866.194554119,0
+NKX.US,D,20051208,000000,7.20378,7.20378,7.17839,7.20378,12804.912779612,0
+NKX.US,D,20051209,000000,7.20378,7.20378,7.20378,7.20378,5750.7464394972,0
+NKX.US,D,20051212,000000,7.20378,7.47216,7.19815,7.36197,36933.673253667,0
+NKX.US,D,20051213,000000,7.29034,7.39315,7.15091,7.20378,27088.825002717,0
+NKX.US,D,20051214,000000,7.17839,7.2148,7.17839,7.18925,27286.093783238,0
+NKX.US,D,20051215,000000,7.19815,7.19815,7.16212,7.16212,9837.6185050667,0
+NKX.US,D,20051216,000000,7.15719,7.19321,7.15719,7.19321,6673.0554499985,0
+NKX.US,D,20051219,000000,7.20378,7.20378,7.15091,7.15719,36373.884358156,0
+NKX.US,D,20051220,000000,7.16805,7.19815,7.16805,7.19815,1475.9009809701,0
+NKX.US,D,20051221,000000,7.24715,7.26195,7.14519,7.23853,21706.795603254,0
+NKX.US,D,20051222,000000,7.23166,7.23853,7.21946,7.21946,20227.796159761,0
+NKX.US,D,20051223,000000,7.23166,7.30756,7.22614,7.27262,18011.362636205,0
+NKX.US,D,20051227,000000,7.50197,7.50197,7.32335,7.47216,27652.745181591,0
+NKX.US,D,20051228,000000,7.40814,7.40814,7.32335,7.32335,25614.98966343,0
+NKX.US,D,20051229,000000,7.3824,7.3824,7.23166,7.2424,60132.894971338,0
+NKX.US,D,20051230,000000,7.27909,7.33941,7.23166,7.33371,36186.943786039,0
+NKX.US,D,20060103,000000,7.31318,7.39315,7.31318,7.37078,33966.378979122,0
+NKX.US,D,20060104,000000,7.36634,7.47216,7.36634,7.46402,11689.466271952,0
+NKX.US,D,20060105,000000,7.46402,7.5378,7.46402,7.5378,13734.451535996,0
+NKX.US,D,20060106,000000,7.5713,7.60799,7.55465,7.60799,17263.600347736,0
+NKX.US,D,20060109,000000,7.56646,7.63918,7.56646,7.63492,22457.656354245,0
+NKX.US,D,20060110,000000,7.72845,7.72845,7.59502,7.64518,18379.046855396,0
+NKX.US,D,20060111,000000,7.68981,7.68981,7.60799,7.66135,15961.213267958,0
+NKX.US,D,20060113,000000,7.67906,7.67906,7.6294,7.6294,3526.0503492177,0
+NKX.US,D,20060117,000000,7.67153,7.67153,7.63492,7.66753,8723.204818246,0
+NKX.US,D,20060118,000000,7.67153,7.73435,7.67153,7.73435,46766.127654532,0
+NKX.US,D,20060119,000000,7.73435,7.77202,7.70734,7.74509,18011.362636205,0
+NKX.US,D,20060120,000000,7.77202,7.82468,7.6294,7.68981,37303.42311454,0
+NKX.US,D,20060123,000000,7.85732,7.85732,7.71142,7.82468,12615.906565815,0
+NKX.US,D,20060124,000000,7.66753,7.76002,7.66753,7.76002,2043.9524432049,0
+NKX.US,D,20060125,000000,7.7545,7.83562,7.7545,7.78035,4273.8126376867,0
+NKX.US,D,20060126,000000,7.79565,7.80204,7.72389,7.72389,11313.519486037,0
+NKX.US,D,20060127,000000,7.79565,7.79565,7.72389,7.72389,2224.6960902797,0
+NKX.US,D,20060130,000000,7.82468,7.82468,7.74509,7.76002,12243.058242421,0
+NKX.US,D,20060131,000000,7.82468,7.82468,7.6841,7.6841,20598.578841475,0
+NKX.US,D,20060201,000000,7.71759,7.73939,7.71759,7.73939,5568.9699715821,0
+NKX.US,D,20060202,000000,7.7545,7.7545,7.72845,7.72845,1302.3870797784,0
+NKX.US,D,20060203,000000,7.7545,7.9005,7.6963,7.9005,31553.709495884,0
+NKX.US,D,20060206,000000,7.77202,7.86324,7.72389,7.85732,12989.787710048,0
+NKX.US,D,20060207,000000,7.85344,7.85344,7.82468,7.82468,342.89651902174,0
+NKX.US,D,20060208,000000,7.82468,7.82468,7.72389,7.72389,8911.1782112037,0
+NKX.US,D,20060210,000000,7.77202,7.79565,7.73939,7.73939,11137.939943166,0
+NKX.US,D,20060213,000000,7.6963,7.71759,7.6963,7.71142,7233.8771663503,0
+NKX.US,D,20060214,000000,7.71759,7.71759,7.68981,7.68981,18011.362636205,0
+NKX.US,D,20060215,000000,7.71759,7.71759,7.66135,7.66135,18179.712433195,0
+NKX.US,D,20060216,000000,7.71142,7.71142,7.62377,7.63492,18179.712433195,0
+NKX.US,D,20060217,000000,7.62377,7.63492,7.39315,7.5223,33400.393158567,0
+NKX.US,D,20060221,000000,7.55465,7.61409,7.55465,7.60799,9645.5138287473,0
+NKX.US,D,20060222,000000,7.6294,7.65649,7.39315,7.61788,13168.465715444,0
+NKX.US,D,20060223,000000,7.65649,7.76002,7.5897,7.5897,36742.601398189,0
+NKX.US,D,20060224,000000,7.60799,7.62377,7.56646,7.59502,20038.789945964,0
+NKX.US,D,20060227,000000,7.61788,7.61788,7.5897,7.5897,6673.0554499985,0
+NKX.US,D,20060228,000000,7.61788,7.74964,7.59502,7.74964,14473.951257743,0
+NKX.US,D,20060301,000000,7.7545,7.77202,7.71759,7.71759,5568.9699715821,0
+NKX.US,D,20060302,000000,7.72389,7.77202,7.72389,7.76002,25240.075698353,0
+NKX.US,D,20060303,000000,7.76002,7.77202,7.70173,7.7545,15586.299302883,0
+NKX.US,D,20060306,000000,7.71759,7.71759,7.68981,7.68981,1857.0118710876,0
+NKX.US,D,20060307,000000,7.76002,7.85344,7.66135,7.82468,27840.718574549,0
+NKX.US,D,20060308,000000,7.82468,7.82468,7.63492,7.63918,13168.465715444,0
+NKX.US,D,20060309,000000,7.63492,7.70173,7.63492,7.6963,16706.909914745,0
+NKX.US,D,20060310,000000,7.66135,7.70173,7.64518,7.67153,9284.0265345978,0
+NKX.US,D,20060313,000000,7.66135,7.66135,7.61409,7.61409,7978.5409922983,0
+NKX.US,D,20060314,000000,7.65649,7.67153,7.60799,7.67153,4820.1748622725,0
+NKX.US,D,20060315,000000,7.61788,7.67906,7.61788,7.66753,10023.526256344,0
+NKX.US,D,20060316,000000,7.6963,7.71759,7.60799,7.71759,13168.465715444,0
+NKX.US,D,20060317,000000,7.47216,7.61788,7.47216,7.5713,62918.412777969,0
+NKX.US,D,20060320,000000,7.61409,7.70173,7.61409,7.68981,15586.299302883,0
+NKX.US,D,20060321,000000,7.67906,7.70173,7.63492,7.63492,13168.465715444,0
+NKX.US,D,20060322,000000,7.67153,7.67153,7.65147,7.65147,1120.6106118632,0
+NKX.US,D,20060323,000000,7.65147,7.66135,7.65147,7.66135,5379.9637577839,0
+NKX.US,D,20060324,000000,7.67906,7.70173,7.65147,7.70173,6867.2257679986,0
+NKX.US,D,20060327,000000,7.71142,7.72389,7.65147,7.65147,12243.058242421,0
+NKX.US,D,20060328,000000,7.65147,7.73939,7.65147,7.71142,17629.218925247,0
+NKX.US,D,20060329,000000,7.6963,7.73939,7.6963,7.6963,10763.02597809,0
+NKX.US,D,20060330,000000,7.70734,7.7545,7.70173,7.70173,14662.957471543,0
+NKX.US,D,20060331,000000,7.71759,7.71759,7.71759,7.71759,342.89651902174,0
+NKX.US,D,20060403,000000,7.73939,7.76002,7.71759,7.76002,18011.362636205,0
+NKX.US,D,20060404,000000,7.74509,7.7667,7.73435,7.7667,4076.5438571652,0
+NKX.US,D,20060405,000000,7.7667,7.77202,7.71759,7.77202,10763.02597809,0
+NKX.US,D,20060406,000000,7.77725,7.77725,7.77725,7.77725,1857.0118710876,0
+NKX.US,D,20060407,000000,7.77725,7.78035,7.77202,7.78035,16512.739596746,0
+NKX.US,D,20060410,000000,7.78035,7.78035,7.67153,7.67153,12804.912779612,0
+NKX.US,D,20060411,000000,7.67153,7.78035,7.66753,7.78035,38602.711731797,0
+NKX.US,D,20060412,000000,7.72845,7.72845,7.68981,7.71142,5013.3123594324,0
+NKX.US,D,20060413,000000,7.72845,7.7667,7.63918,7.7667,50669.157610505,0
+NKX.US,D,20060417,000000,7.74509,7.74509,7.74509,7.74509,236.51597245775,0
+NKX.US,D,20060418,000000,7.71759,7.77202,7.71759,7.72389,5941.8182949762,0
+NKX.US,D,20060419,000000,7.74509,7.78035,7.71142,7.71142,6673.0554499985,0
+NKX.US,D,20060420,000000,7.65649,7.7667,7.65649,7.67153,7978.5409922983,0
+NKX.US,D,20060421,000000,7.77202,7.77202,7.64518,7.66135,12804.912779612,0
+NKX.US,D,20060424,000000,7.68981,7.70173,7.66753,7.66753,3893.7345684095,0
+NKX.US,D,20060425,000000,7.66753,7.73435,7.66135,7.73435,11689.466271952,0
+NKX.US,D,20060426,000000,7.74509,7.7667,7.74509,7.76002,7057.2648026374,0
+NKX.US,D,20060427,000000,7.71142,7.71142,7.71142,7.71142,1120.6106118632,0
+NKX.US,D,20060428,000000,7.73939,7.74509,7.73435,7.73435,6304.3384099661,0
+NKX.US,D,20060501,000000,7.74509,7.74964,7.74509,7.74964,20598.578841475,0
+NKX.US,D,20060502,000000,7.74964,7.81249,7.74964,7.78035,17441.245532291,0
+NKX.US,D,20060503,000000,7.79565,7.904,7.79565,7.86324,45095.023534721,0
+NKX.US,D,20060504,000000,7.78557,7.78557,7.78557,7.78557,4650.7922444427,0
+NKX.US,D,20060505,000000,7.78557,7.78963,7.73939,7.7667,7422.8833801484,0
+NKX.US,D,20060508,000000,7.7667,7.7667,7.61409,7.70173,12804.912779612,0
+NKX.US,D,20060509,000000,7.70734,7.76002,7.70734,7.76002,1857.0118710876,0
+NKX.US,D,20060510,000000,7.70734,7.72845,7.67906,7.72845,3707.8268171326,0
+NKX.US,D,20060511,000000,7.66135,7.66753,7.51717,7.55465,13916.228003913,0
+NKX.US,D,20060512,000000,7.55465,7.60799,7.50197,7.51108,10023.526256344,0
+NKX.US,D,20060515,000000,7.5223,7.60799,7.5223,7.53295,6867.2257679986,0
+NKX.US,D,20060516,000000,7.63918,7.80204,7.63918,7.71759,15032.707332415,0
+NKX.US,D,20060517,000000,7.66135,7.66135,7.60799,7.60799,2043.9524432049,0
+NKX.US,D,20060518,000000,7.529,7.66135,7.529,7.58235,18179.712433195,0
+NKX.US,D,20060519,000000,7.58235,7.58235,7.56646,7.58235,7607.7583105849,0
+NKX.US,D,20060522,000000,7.529,7.53295,7.529,7.53295,11313.519486037,0
+NKX.US,D,20060523,000000,7.529,7.55465,7.5223,7.55465,6673.0554499985,0
+NKX.US,D,20060524,000000,7.529,7.55987,7.529,7.55987,4273.8126376867,0
+NKX.US,D,20060525,000000,7.529,7.55987,7.529,7.55987,4820.1748622725,0
+NKX.US,D,20060526,000000,7.58235,7.59986,7.55465,7.59986,4444.2280763571,0
+NKX.US,D,20060530,000000,7.59986,7.70734,7.58235,7.6841,11313.519486037,0
+NKX.US,D,20060531,000000,7.6963,7.77202,7.60799,7.65649,8723.204818246,0
+NKX.US,D,20060601,000000,7.65147,7.77725,7.65147,7.77725,2224.6960902797,0
+NKX.US,D,20060602,000000,7.80204,7.9797,7.80204,7.9797,18011.362636205,0
+NKX.US,D,20060605,000000,7.91105,7.91105,7.7545,7.7545,7607.7583105849,0
+NKX.US,D,20060606,000000,7.77202,7.79565,7.71759,7.71759,7607.7583105849,0
+NKX.US,D,20060607,000000,7.66135,7.66135,7.58235,7.5897,12804.912779612,0
+NKX.US,D,20060608,000000,7.5897,7.71759,7.5897,7.66135,7607.7583105849,0
+NKX.US,D,20060609,000000,7.71142,7.73435,7.71142,7.73435,929.53875638426,0
+NKX.US,D,20060612,000000,7.6841,7.6841,7.6841,7.6841,342.89651902174,0
+NKX.US,D,20060613,000000,7.63492,7.64518,7.44776,7.50197,36373.884358156,0
+NKX.US,D,20060614,000000,7.50197,7.51717,7.39684,7.44776,28201.173047858,0
+NKX.US,D,20060615,000000,7.4952,7.4952,7.39315,7.39315,16512.739596746,0
+NKX.US,D,20060616,000000,7.42083,7.55465,7.42083,7.50197,11879.505306591,0
+NKX.US,D,20060619,000000,7.46723,7.46723,7.45813,7.45813,2043.9524432049,0
+NKX.US,D,20060620,000000,7.48939,7.48939,7.42083,7.47216,6304.3384099661,0
+NKX.US,D,20060621,000000,7.50197,7.54342,7.4952,7.54342,2224.6960902797,0
+NKX.US,D,20060622,000000,7.51108,7.51108,7.2974,7.2974,23383.063827266,0
+NKX.US,D,20060623,000000,7.30756,7.33371,7.30756,7.33371,8348.290853171,0
+NKX.US,D,20060626,000000,7.2852,7.2852,7.18925,7.18925,16329.93030799,0
+NKX.US,D,20060627,000000,7.18403,7.19321,7.14519,7.17839,16893.850486865,0
+NKX.US,D,20060628,000000,7.16805,7.23853,7.14519,7.23853,9645.5138287473,0
+NKX.US,D,20060629,000000,7.2424,7.26602,7.2424,7.26602,2414.7351249183,0
+NKX.US,D,20060630,000000,7.2852,7.32877,7.23853,7.32877,9645.5138287473,0
+NKX.US,D,20060703,000000,7.33371,7.40814,7.33371,7.40814,7607.7583105849,0
+NKX.US,D,20060705,000000,7.40255,7.43759,7.3548,7.37078,7978.5409922983,0
+NKX.US,D,20060706,000000,7.43207,7.43207,7.33371,7.40814,9284.0265345978,0
+NKX.US,D,20060707,000000,7.41456,7.41456,7.38812,7.38812,5379.9637577839,0
+NKX.US,D,20060710,000000,7.37078,7.38812,7.34464,7.34464,17065.298746373,0
+NKX.US,D,20060711,000000,7.34464,7.34464,7.34464,7.34464,580.44531231995,0
+NKX.US,D,20060712,000000,7.33941,7.33941,7.33941,7.33941,2414.7351249183,0
+NKX.US,D,20060713,000000,7.3548,7.37078,7.3548,7.37078,1857.0118710876,0
+NKX.US,D,20060714,000000,7.36634,7.39315,7.15719,7.15719,11689.466271952,0
+NKX.US,D,20060717,000000,7.32877,7.35084,7.2852,7.32877,8539.36270865,0
+NKX.US,D,20060718,000000,7.35084,7.35084,7.35084,7.35084,929.53875638426,0
+NKX.US,D,20060719,000000,7.39315,7.47216,7.39315,7.39315,9097.0859624805,0
+NKX.US,D,20060720,000000,7.47216,7.50197,7.47216,7.50197,4444.2280763571,0
+NKX.US,D,20060721,000000,7.51108,7.51108,7.4952,7.4952,2414.7351249183,0
+NKX.US,D,20060724,000000,7.47216,7.529,7.47216,7.529,3156.3004883447,0
+NKX.US,D,20060725,000000,7.51108,7.71759,7.51108,7.71142,10208.40118678,0
+NKX.US,D,20060726,000000,7.71142,7.77202,7.66135,7.66135,18549.462294068,0
+NKX.US,D,20060727,000000,7.74509,7.79565,7.71759,7.71759,7978.5409922983,0
+NKX.US,D,20060728,000000,7.70173,7.70173,7.64518,7.65147,2979.6881246317,0
+NKX.US,D,20060731,000000,7.67153,7.67153,7.63918,7.63918,1120.6106118632,0
+NKX.US,D,20060801,000000,7.67153,7.6963,7.6294,7.63492,10208.40118678,0
+NKX.US,D,20060802,000000,7.68981,7.85732,7.64518,7.85732,31919.328073395,0
+NKX.US,D,20060803,000000,7.80204,7.80204,7.68981,7.68981,4273.8126376867,0
+NKX.US,D,20060804,000000,7.74509,7.74509,7.74509,7.74509,342.89651902174,0
+NKX.US,D,20060807,000000,7.74509,7.78963,7.71759,7.78963,8348.290853171,0
+NKX.US,D,20060808,000000,7.70173,7.77725,7.70173,7.77202,9097.0859624805,0
+NKX.US,D,20060809,000000,7.77725,7.80204,7.77725,7.80204,2601.6756970355,0
+NKX.US,D,20060810,000000,7.77725,7.77725,7.77725,7.77725,1857.0118710876,0
+NKX.US,D,20060811,000000,7.78963,7.78963,7.78963,7.78963,342.89651902174,0
+NKX.US,D,20060814,000000,7.78963,7.81249,7.67153,7.67153,14473.951257743,0
+NKX.US,D,20060815,000000,7.6963,7.70173,7.66135,7.66753,13363.668854284,0
+NKX.US,D,20060816,000000,7.6963,7.70734,7.62377,7.63492,25791.602027141,0
+NKX.US,D,20060817,000000,7.63492,7.63492,7.60799,7.60799,11313.519486037,0
+NKX.US,D,20060818,000000,7.60799,7.60799,7.50197,7.529,29137.941550126,0
+NKX.US,D,20060821,000000,7.56646,7.56646,7.53295,7.54342,9468.9014650342,0
+NKX.US,D,20060822,000000,7.56646,7.56646,7.529,7.54816,33590.432193206,0
+NKX.US,D,20060823,000000,7.55465,7.55465,7.54816,7.54816,7057.2648026374,0
+NKX.US,D,20060824,000000,7.45154,7.50197,7.45154,7.50197,36186.943786039,0
+NKX.US,D,20060825,000000,7.50197,7.50197,7.47787,7.47787,5568.9699715821,0
+NKX.US,D,20060828,000000,7.50197,7.56646,7.50197,7.56646,28955.132261369,0
+NKX.US,D,20060829,000000,7.55987,7.56646,7.55465,7.56646,16706.909914745,0
+NKX.US,D,20060830,000000,7.56646,7.605,7.56646,7.605,18549.462294068,0
+NKX.US,D,20060831,000000,7.61409,7.64518,7.60799,7.64518,23191.991971788,0
+NKX.US,D,20060901,000000,7.63492,7.63492,7.63492,7.63492,4076.5438571652,0
+NKX.US,D,20060905,000000,7.63492,7.67906,7.605,7.67906,33966.378979122,0
+NKX.US,D,20060906,000000,7.63492,7.63492,7.55465,7.55987,18747.76389543,0
+NKX.US,D,20060907,000000,7.5713,7.60799,7.5713,7.60799,4820.1748622725,0
+NKX.US,D,20060908,000000,7.61409,7.67906,7.61409,7.67906,2979.6881246317,0
+NKX.US,D,20060911,000000,7.67906,7.72845,7.66753,7.72389,8911.1782112037,0
+NKX.US,D,20060912,000000,7.77202,7.77202,7.72389,7.72845,1302.3870797784,0
+NKX.US,D,20060913,000000,7.71759,7.72845,7.70734,7.70734,4273.8126376867,0
+NKX.US,D,20060914,000000,7.71759,7.80204,7.71759,7.80204,5750.7464394972,0
+NKX.US,D,20060915,000000,7.78557,7.78557,7.78035,7.78035,929.53875638426,0
+NKX.US,D,20060918,000000,7.78035,7.78035,7.78035,7.78035,4444.2280763571,0
+NKX.US,D,20060919,000000,7.77725,7.77725,7.74509,7.74509,1302.3870797784,0
+NKX.US,D,20060920,000000,7.78035,7.78035,7.74509,7.74509,9097.0859624805,0
+NKX.US,D,20060921,000000,7.77725,7.80204,7.70173,7.80204,33776.339944483,0
+NKX.US,D,20060922,000000,7.78963,7.80204,7.78963,7.80204,8167.5472060963,0
+NKX.US,D,20060926,000000,7.79565,7.79565,7.79565,7.79565,580.44531231995,0
+NKX.US,D,20060927,000000,7.79565,7.80204,7.77725,7.77725,7607.7583105849,0
+NKX.US,D,20060928,000000,7.78035,7.80204,7.77725,7.80204,11879.505306591,0
+NKX.US,D,20060929,000000,7.80204,7.80204,7.74964,7.77202,4650.7922444427,0
+NKX.US,D,20061002,000000,7.77202,7.81249,7.77202,7.79565,20227.796159761,0
+NKX.US,D,20061003,000000,7.81249,7.86324,7.80204,7.81249,17814.093855684,0
+NKX.US,D,20061004,000000,7.79565,7.92547,7.78963,7.92547,6133.9229712955,0
+NKX.US,D,20061005,000000,7.92547,7.94388,7.92547,7.94388,10023.526256344,0
+NKX.US,D,20061006,000000,7.94388,7.94388,7.83562,7.83562,5750.7464394972,0
+NKX.US,D,20061009,000000,7.85344,7.85344,7.84685,7.84685,6304.3384099661,0
+NKX.US,D,20061010,000000,7.84685,7.85732,7.84076,7.85732,7233.8771663503,0
+NKX.US,D,20061011,000000,7.82468,7.84685,7.77725,7.77725,15032.707332415,0
+NKX.US,D,20061012,000000,7.7667,7.77202,7.58235,7.66135,49914.165576152,0
+NKX.US,D,20061013,000000,7.66135,7.67906,7.66135,7.66753,7057.2648026374,0
+NKX.US,D,20061016,000000,7.66135,7.67906,7.66135,7.67906,2601.6756970355,0
+NKX.US,D,20061017,000000,7.6841,7.6841,7.6841,7.6841,730.20433418185,0
+NKX.US,D,20061018,000000,7.77202,7.82468,7.74964,7.81869,13734.451535996,0
+NKX.US,D,20061019,000000,7.86324,7.86324,7.63492,7.63492,17814.093855684,0
+NKX.US,D,20061020,000000,7.59502,7.61788,7.59502,7.61788,16893.850486865,0
+NKX.US,D,20061023,000000,7.61788,7.61788,7.61788,7.61788,1857.0118710876,0
+NKX.US,D,20061024,000000,7.61788,7.63492,7.5897,7.60799,13916.228003913,0
+NKX.US,D,20061025,000000,7.63492,7.65649,7.59986,7.59986,5379.9637577839,0
+NKX.US,D,20061026,000000,7.63918,7.70173,7.63918,7.70173,7422.8833801484,0
+NKX.US,D,20061027,000000,7.71759,7.77725,7.60799,7.6841,13550.609426402,0
+NKX.US,D,20061030,000000,7.71142,7.7545,7.6841,7.72845,12804.912779612,0
+NKX.US,D,20061031,000000,7.82468,7.82468,7.82468,7.82468,9645.5138287473,0
+NKX.US,D,20061101,000000,7.83562,7.85344,7.80687,7.85344,5198.1872898688,0
+NKX.US,D,20061102,000000,7.81869,7.84076,7.77202,7.77202,23383.063827266,0
+NKX.US,D,20061103,000000,7.77202,7.77202,7.74509,7.77202,10763.02597809,0
+NKX.US,D,20061106,000000,7.77725,7.77725,7.74964,7.74964,5750.7464394972,0
+NKX.US,D,20061107,000000,7.79565,7.85344,7.79565,7.84685,7422.8833801484,0
+NKX.US,D,20061108,000000,7.84685,7.84685,7.67153,7.78963,39712.994135257,0
+NKX.US,D,20061109,000000,7.81249,7.82468,7.79565,7.79565,4650.7922444427,0
+NKX.US,D,20061110,000000,7.81249,7.85344,7.78557,7.85344,19672.138547612,0
+NKX.US,D,20061113,000000,7.82468,7.85344,7.77202,7.85344,9097.0859624805,0
+NKX.US,D,20061114,000000,7.85344,7.85344,7.77725,7.81249,14106.267038551,0
+NKX.US,D,20061115,000000,7.84076,7.84076,7.77202,7.79565,25791.602027141,0
+NKX.US,D,20061117,000000,7.80204,7.80204,7.74509,7.74509,4273.8126376867,0
+NKX.US,D,20061120,000000,7.77725,7.80204,7.72845,7.74964,23943.885543617,0
+NKX.US,D,20061121,000000,7.80204,7.80204,7.77725,7.77725,4650.7922444427,0
+NKX.US,D,20061124,000000,7.82468,7.82468,7.82468,7.82468,730.20433418185,0
+NKX.US,D,20061127,000000,7.82468,7.85344,7.7545,7.79565,30248.223953584,0
+NKX.US,D,20061128,000000,7.83562,7.85344,7.83562,7.85344,11137.939943166,0
+NKX.US,D,20061129,000000,7.86903,7.87998,7.86903,7.87998,8539.36270865,0
+NKX.US,D,20061130,000000,7.87998,7.87998,7.82468,7.86903,31919.328073395,0
+NKX.US,D,20061201,000000,7.86903,7.87998,7.82468,7.86903,26355.522206014,0
+NKX.US,D,20061204,000000,7.86903,7.87998,7.85732,7.86903,6493.3446237642,0
+NKX.US,D,20061205,000000,7.87998,7.87998,7.86324,7.87406,25791.602027141,0
+NKX.US,D,20061206,000000,7.87406,7.95946,7.85344,7.95946,34877.326960377,0
+NKX.US,D,20061207,000000,7.95463,7.95463,7.95463,7.95463,580.44531231995,0
+NKX.US,D,20061208,000000,7.93284,7.95946,7.93284,7.95946,22457.656354245,0
+NKX.US,D,20061211,000000,7.96548,7.98561,7.96548,7.98561,1671.1041198108,0
+NKX.US,D,20061212,000000,7.95946,8.03295,7.95946,8.03295,15032.707332415,0
+NKX.US,D,20061213,000000,8.02888,8.02888,7.95946,7.96548,9645.5138287473,0
+NKX.US,D,20061214,000000,7.98561,7.98561,7.82468,7.91105,25791.602027141,0
+NKX.US,D,20061215,000000,7.87998,7.94388,7.87998,7.93284,4273.8126376867,0
+NKX.US,D,20061218,000000,7.89401,7.89401,7.89401,7.89401,730.20433418185,0
+NKX.US,D,20061219,000000,7.87998,8.13926,7.87998,8.06134,40268.651747406,0
+NKX.US,D,20061220,000000,8.03295,8.08766,8.03295,8.08766,7057.2648026374,0
+NKX.US,D,20061221,000000,8.06134,8.06134,8.03295,8.03295,7607.7583105849,0
+NKX.US,D,20061222,000000,7.98561,8.13499,7.98561,8.08203,21343.242667423,0
+NKX.US,D,20061226,000000,8.13499,8.13499,8.06732,8.11379,1671.1041198108,0
+NKX.US,D,20061227,000000,8.08766,8.16665,8.08766,8.11932,8539.36270865,0
+NKX.US,D,20061228,000000,8.13006,8.13006,8.06732,8.06732,4273.8126376867,0
+NKX.US,D,20061229,000000,8.08766,8.08766,8.03848,8.03848,1671.1041198108,0
+NKX.US,D,20070103,000000,8.06134,8.06134,8.05038,8.05038,3345.3067021429,0
+NKX.US,D,20070104,000000,8.0556,8.0556,8.05038,8.05038,8167.5472060963,0
+NKX.US,D,20070108,000000,8.10896,8.31742,8.04437,8.26911,28756.830660007,0
+NKX.US,D,20070109,000000,8.27355,8.41016,8.21295,8.2784,15961.213267958,0
+NKX.US,D,20070110,000000,8.25011,8.25011,8.17325,8.17325,3345.3067021429,0
+NKX.US,D,20070111,000000,8.21701,8.33969,8.13499,8.13499,23943.885543617,0
+NKX.US,D,20070112,000000,8.13926,8.19387,8.10392,8.15117,25791.602027141,0
+NKX.US,D,20070116,000000,8.28915,8.28915,8.16665,8.16665,10950.999371045,0
+NKX.US,D,20070117,000000,8.17325,8.2784,8.16665,8.20056,3893.7345684095,0
+NKX.US,D,20070118,000000,8.2784,8.2784,8.08766,8.08766,10581.249510174,0
+NKX.US,D,20070119,000000,8.08766,8.08766,8.03295,8.03295,12804.912779612,0
+NKX.US,D,20070122,000000,8.04437,8.04437,7.98561,8.03295,11879.505306591,0
+NKX.US,D,20070123,000000,8.0556,8.25011,8.02095,8.18816,28578.152654614,0
+NKX.US,D,20070124,000000,8.20056,8.20663,8.17325,8.19387,10387.079192174,0
+NKX.US,D,20070125,000000,8.2784,8.2784,8.19387,8.2784,3893.7345684095,0
+NKX.US,D,20070126,000000,8.25011,8.27355,8.23996,8.27355,5750.7464394972,0
+NKX.US,D,20070129,000000,8.30415,8.30415,8.25011,8.30415,2601.6756970355,0
+NKX.US,D,20070130,000000,8.30415,8.30415,8.17325,8.17325,5013.3123594324,0
+NKX.US,D,20070131,000000,8.18206,8.18206,8.08766,8.08766,5379.9637577839,0
+NKX.US,D,20070201,000000,8.11379,8.11379,8.00913,8.02095,12072.642803749,0
+NKX.US,D,20070202,000000,8.03295,8.08766,8.03295,8.03848,7422.8833801484,0
+NKX.US,D,20070205,000000,8.13499,8.16665,8.13499,8.16665,1120.6106118632,0
+NKX.US,D,20070206,000000,8.11379,8.11379,8.01513,8.08766,5198.1872898688,0
+NKX.US,D,20070207,000000,8.15117,8.15117,8.15117,8.15117,2601.6756970355,0
+NKX.US,D,20070208,000000,8.16665,8.16665,8.08766,8.08766,1475.9009809701,0
+NKX.US,D,20070209,000000,8.09211,8.09211,8.01513,8.01513,9284.0265345978,0
+NKX.US,D,20070213,000000,7.99808,8.06134,7.93796,8.0556,9468.9014650342,0
+NKX.US,D,20070214,000000,8.08203,8.11379,7.99141,8.11379,2979.6881246317,0
+NKX.US,D,20070215,000000,8.08766,8.08766,7.97294,7.97294,18747.76389543,0
+NKX.US,D,20070216,000000,7.96548,7.96548,7.904,7.9154,22457.656354245,0
+NKX.US,D,20070220,000000,7.92131,7.92547,7.87406,7.92547,13916.228003913,0
+NKX.US,D,20070221,000000,7.92131,7.92547,7.92131,7.92131,2414.7351249183,0
+NKX.US,D,20070222,000000,7.92547,7.93284,7.92547,7.93284,730.20433418185,0
+NKX.US,D,20070223,000000,7.904,7.904,7.86324,7.86324,20978.656910753,0
+NKX.US,D,20070226,000000,7.8886,7.91105,7.86324,7.89401,9284.0265345978,0
+NKX.US,D,20070227,000000,7.93284,7.93284,7.87406,7.87406,5941.8182949762,0
+NKX.US,D,20070228,000000,7.89401,7.89401,7.89401,7.89401,236.51597245775,0
+NKX.US,D,20070301,000000,7.93284,7.93284,7.89401,7.89401,14106.267038551,0
+NKX.US,D,20070302,000000,7.904,8.03848,7.904,8.03848,61239.046091435,0
+NKX.US,D,20070305,000000,8.06134,8.13926,8.06134,8.09211,3893.7345684095,0
+NKX.US,D,20070306,000000,8.08766,8.08766,8.08766,8.08766,5941.8182949762,0
+NKX.US,D,20070307,000000,8.06134,8.15117,8.06134,8.13926,7057.2648026374,0
+NKX.US,D,20070308,000000,8.11379,8.11379,8.03295,8.07768,12989.787710048,0
+NKX.US,D,20070309,000000,8.08766,8.09211,8.08766,8.09211,342.89651902174,0
+NKX.US,D,20070312,000000,8.12512,8.12512,8.11379,8.11379,2979.6881246317,0
+NKX.US,D,20070313,000000,8.13926,8.13926,8.13926,8.13926,929.53875638426,0
+NKX.US,D,20070314,000000,8.15117,8.15117,8.03295,8.09889,6493.3446237642,0
+NKX.US,D,20070315,000000,8.13926,8.13926,8.13926,8.13926,236.51597245775,0
+NKX.US,D,20070316,000000,8.15117,8.15117,8.15117,8.15117,2224.6960902797,0
+NKX.US,D,20070319,000000,8.11932,8.11932,8.07768,8.07768,4820.1748622725,0
+NKX.US,D,20070320,000000,8.15117,8.15117,8.0556,8.06134,16893.850486865,0
+NKX.US,D,20070321,000000,8.11379,8.11379,8.02888,8.03295,7233.8771663503,0
+NKX.US,D,20070322,000000,7.99808,8.03295,7.95946,7.95946,32292.176396788,0
+NKX.US,D,20070323,000000,7.98561,7.98561,7.9154,7.92131,32104.203003831,0
+NKX.US,D,20070326,000000,7.9005,7.97294,7.87998,7.97294,32477.051327225,0
+NKX.US,D,20070327,000000,7.9797,7.9797,7.89401,7.92131,20978.656910753,0
+NKX.US,D,20070328,000000,7.92131,7.92547,7.87998,7.88462,10581.249510174,0
+NKX.US,D,20070329,000000,7.9005,7.95946,7.88462,7.95946,23755.91215066,0
+NKX.US,D,20070330,000000,7.96548,8.00409,7.96548,8.00409,10581.249510174,0
+NKX.US,D,20070402,000000,8.00913,8.02511,7.95946,8.01513,10208.40118678,0
+NKX.US,D,20070403,000000,8.01513,8.02095,7.95463,8.02095,7057.2648026374,0
+NKX.US,D,20070404,000000,8.02511,8.04437,8.02511,8.04437,8539.36270865,0
+NKX.US,D,20070405,000000,8.06134,8.08766,8.03295,8.08203,17065.298746373,0
+NKX.US,D,20070409,000000,8.08766,8.18206,8.00409,8.08203,25431.147553833,0
+NKX.US,D,20070410,000000,8.08203,8.16665,8.07768,8.16665,13168.465715444,0
+NKX.US,D,20070411,000000,8.17325,8.21701,8.16665,8.16665,22457.656354245,0
+NKX.US,D,20070412,000000,8.19387,8.22254,8.19387,8.22254,3893.7345684095,0
+NKX.US,D,20070413,000000,8.22254,8.25011,8.21701,8.25011,3345.3067021429,0
+NKX.US,D,20070416,000000,8.26146,8.2784,8.26146,8.2784,929.53875638426,0
+NKX.US,D,20070417,000000,8.29419,8.29419,8.16665,8.16665,11137.939943166,0
+NKX.US,D,20070418,000000,8.16665,8.25011,8.16665,8.19387,6493.3446237642,0
+NKX.US,D,20070419,000000,8.26146,8.29419,8.21701,8.29419,10023.526256344,0
+NKX.US,D,20070420,000000,8.32352,8.33969,8.29419,8.33969,8348.290853171,0
+NKX.US,D,20070423,000000,8.3334,8.3818,8.3334,8.3818,6133.9229712955,0
+NKX.US,D,20070424,000000,8.39778,8.46535,8.2784,8.2784,12434.130097901,0
+NKX.US,D,20070425,000000,8.29863,8.32865,8.22254,8.32865,5750.7464394972,0
+NKX.US,D,20070426,000000,8.3724,8.43768,8.30415,8.30415,15586.299302883,0
+NKX.US,D,20070427,000000,8.32865,8.3818,8.29419,8.29419,6493.3446237642,0
+NKX.US,D,20070430,000000,8.30415,8.39778,8.20663,8.20663,19115.448114622,0
+NKX.US,D,20070501,000000,8.19387,8.3818,8.19387,8.35517,29876.408451031,0
+NKX.US,D,20070502,000000,8.36186,8.36709,8.35517,8.35517,1120.6106118632,0
+NKX.US,D,20070503,000000,8.3818,8.38742,8.30415,8.30415,5941.8182949762,0
+NKX.US,D,20070504,000000,8.32865,8.34482,8.13006,8.13926,35438.14867673,0
+NKX.US,D,20070507,000000,8.15117,8.22254,8.13006,8.22254,15586.299302883,0
+NKX.US,D,20070508,000000,8.22254,8.22254,8.22254,8.22254,730.20433418185,0
+NKX.US,D,20070509,000000,8.22254,8.29863,8.13926,8.13926,15961.213267958,0
+NKX.US,D,20070510,000000,8.16665,8.19387,8.11932,8.18206,4650.7922444427,0
+NKX.US,D,20070511,000000,8.18206,8.21701,8.16665,8.21701,12615.906565815,0
+NKX.US,D,20070514,000000,8.19387,8.2327,8.19387,8.2327,5750.7464394972,0
+NKX.US,D,20070515,000000,8.23996,8.30415,8.13926,8.13926,16512.739596746,0
+NKX.US,D,20070516,000000,8.15117,8.16077,8.04437,8.08766,21900.965921253,0
+NKX.US,D,20070517,000000,8.13006,8.19387,7.98561,8.19387,45839.687360669,0
+NKX.US,D,20070518,000000,8.13006,8.13499,8.02511,8.02511,7796.764524383,0
+NKX.US,D,20070521,000000,8.02888,8.03295,7.95946,7.95946,13168.465715444,0
+NKX.US,D,20070522,000000,7.99808,8.01513,7.97294,8.01513,6673.0554499985,0
+NKX.US,D,20070523,000000,7.98561,8.08766,7.98561,8.08766,19672.138547612,0
+NKX.US,D,20070524,000000,8.08766,8.13926,8.08203,8.11932,25614.98966343,0
+NKX.US,D,20070525,000000,8.13926,8.13926,7.96548,7.96548,10763.02597809,0
+NKX.US,D,20070529,000000,7.95463,7.98561,7.904,7.94388,41568.973185504,0
+NKX.US,D,20070530,000000,8.00913,8.03295,7.94988,7.98561,6673.0554499985,0
+NKX.US,D,20070531,000000,8.03295,8.11379,7.99141,8.11379,7057.2648026374,0
+NKX.US,D,20070601,000000,8.15717,8.22254,8.15717,8.20056,9837.6185050667,0
+NKX.US,D,20070604,000000,8.21701,8.30415,8.21701,8.25011,12615.906565815,0
+NKX.US,D,20070605,000000,8.26146,8.26146,8.03295,8.03848,26165.483171376,0
+NKX.US,D,20070606,000000,8.03848,8.11379,8.03295,8.03295,4076.5438571652,0
+NKX.US,D,20070607,000000,8.08766,8.08766,8.03295,8.03295,5013.3123594324,0
+NKX.US,D,20070608,000000,8.08766,8.16665,8.03295,8.03295,3893.7345684095,0
+NKX.US,D,20070611,000000,8.11379,8.16665,8.10392,8.10392,7978.5409922983,0
+NKX.US,D,20070612,000000,8.13006,8.13006,7.98561,7.98561,22648.728209722,0
+NKX.US,D,20070613,000000,7.96548,7.99808,7.74964,7.74964,26723.206425208,0
+NKX.US,D,20070614,000000,7.77202,7.87998,7.77202,7.87998,3526.0503492177,0
+NKX.US,D,20070615,000000,7.92131,7.93284,7.82468,7.84685,2043.9524432049,0
+NKX.US,D,20070618,000000,7.85344,7.87998,7.7667,7.81249,5013.3123594324,0
+NKX.US,D,20070619,000000,7.83562,7.85344,7.80687,7.80687,2224.6960902797,0
+NKX.US,D,20070620,000000,7.80687,7.97294,7.78963,7.88462,10763.02597809,0
+NKX.US,D,20070621,000000,7.8302,7.904,7.71142,7.85344,8167.5472060963,0
+NKX.US,D,20070622,000000,7.85732,7.85732,7.7545,7.82468,6304.3384099661,0
+NKX.US,D,20070625,000000,7.77202,7.80687,7.77202,7.80687,1671.1041198108,0
+NKX.US,D,20070626,000000,7.77202,7.904,7.77202,7.84076,7422.8833801484,0
+NKX.US,D,20070627,000000,7.82468,8.10392,7.82468,7.98561,18011.362636205,0
+NKX.US,D,20070628,000000,7.99808,7.99808,7.82468,7.82468,11313.519486037,0
+NKX.US,D,20070629,000000,7.85344,7.85344,7.79565,7.79565,929.53875638426,0
+NKX.US,D,20070702,000000,7.85344,7.85344,7.74509,7.74509,32667.090361864,0
+NKX.US,D,20070703,000000,7.77202,7.93284,7.77202,7.82468,5941.8182949762,0
+NKX.US,D,20070705,000000,7.85344,7.88462,7.71759,7.71759,6133.9229712955,0
+NKX.US,D,20070706,000000,7.73435,7.78035,7.63492,7.63492,7607.7583105849,0
+NKX.US,D,20070709,000000,7.72845,7.7667,7.71759,7.7667,6673.0554499985,0
+NKX.US,D,20070710,000000,7.7667,7.87998,7.7667,7.82468,9097.0859624805,0
+NKX.US,D,20070711,000000,7.82468,7.82468,7.74509,7.80687,5013.3123594324,0
+NKX.US,D,20070712,000000,7.77202,7.87998,7.77202,7.87998,11879.505306591,0
+NKX.US,D,20070713,000000,7.91105,7.91105,7.91105,7.91105,4273.8126376867,0
+NKX.US,D,20070716,000000,7.92547,7.93284,7.92131,7.92131,1120.6106118632,0
+NKX.US,D,20070717,000000,7.93284,7.93284,7.77202,7.77202,3893.7345684095,0
+NKX.US,D,20070718,000000,7.7545,7.85344,7.6841,7.6841,9284.0265345978,0
+NKX.US,D,20070719,000000,7.71759,7.77202,7.71759,7.77202,4076.5438571652,0
+NKX.US,D,20070720,000000,7.82468,7.86903,7.77202,7.77202,4820.1748622725,0
+NKX.US,D,20070723,000000,7.79565,7.86903,7.71759,7.77725,13550.609426402,0
+NKX.US,D,20070724,000000,7.61409,7.66135,7.61409,7.66135,11507.689804038,0
+NKX.US,D,20070725,000000,7.67906,7.71759,7.46723,7.63492,36373.884358156,0
+NKX.US,D,20070726,000000,7.37078,7.44776,7.32877,7.32877,26355.522206014,0
+NKX.US,D,20070727,000000,7.37689,7.529,7.37689,7.529,15411.752580852,0
+NKX.US,D,20070730,000000,7.54342,7.63492,7.529,7.529,8539.36270865,0
+NKX.US,D,20070731,000000,7.56646,7.66135,7.51108,7.66135,8167.5472060963,0
+NKX.US,D,20070801,000000,7.70734,7.70734,7.68981,7.6963,2601.6756970355,0
+NKX.US,D,20070802,000000,7.72845,7.77202,7.70173,7.77202,17263.600347736,0
+NKX.US,D,20070803,000000,7.77202,7.79565,7.66135,7.66135,7607.7583105849,0
+NKX.US,D,20070806,000000,7.71759,7.74509,7.63918,7.66135,12434.130097901,0
+NKX.US,D,20070807,000000,7.70734,7.78035,7.70734,7.78035,6493.3446237642,0
+NKX.US,D,20070808,000000,7.81249,7.85344,7.77725,7.84685,6493.3446237642,0
+NKX.US,D,20070809,000000,7.82468,7.85344,7.77725,7.85344,5750.7464394972,0
+NKX.US,D,20070810,000000,7.8886,7.8886,7.72845,7.72845,9097.0859624805,0
+NKX.US,D,20070813,000000,7.72845,7.82468,7.72845,7.72845,48626.237988141,0
+NKX.US,D,20070814,000000,7.84076,7.93284,7.71759,7.71759,15411.752580852,0
+NKX.US,D,20070815,000000,7.71759,7.71759,7.529,7.5897,9468.9014650342,0
+NKX.US,D,20070816,000000,7.60799,7.60799,7.40255,7.40814,10387.079192174,0
+NKX.US,D,20070817,000000,7.81249,7.81249,7.36634,7.45154,12989.787710048,0
+NKX.US,D,20070820,000000,7.42083,7.48542,7.42083,7.46723,116545.56927547,0
+NKX.US,D,20070821,000000,7.42083,7.58235,7.42083,7.50197,12434.130097901,0
+NKX.US,D,20070822,000000,7.529,7.60799,7.41456,7.47216,23191.991971788,0
+NKX.US,D,20070823,000000,7.50197,7.60799,7.50197,7.50197,23383.063827266,0
+NKX.US,D,20070824,000000,7.60799,7.68981,7.55465,7.55465,6493.3446237642,0
+NKX.US,D,20070827,000000,7.55987,7.55987,7.55987,7.55987,5568.9699715821,0
+NKX.US,D,20070828,000000,7.59986,7.63492,7.47216,7.47216,11507.689804038,0
+NKX.US,D,20070829,000000,7.47216,7.66753,7.47216,7.63492,4076.5438571652,0
+NKX.US,D,20070830,000000,7.67153,7.72845,7.64518,7.64518,3707.8268171326,0
+NKX.US,D,20070831,000000,7.6841,7.7667,7.6294,7.7545,9837.6185050667,0
+NKX.US,D,20070904,000000,7.77202,7.77202,7.60799,7.73435,12434.130097901,0
+NKX.US,D,20070905,000000,7.7667,7.78963,7.74509,7.74509,14473.951257743,0
+NKX.US,D,20070906,000000,7.79565,7.8302,7.74964,7.8302,10950.999371045,0
+NKX.US,D,20070907,000000,7.92131,7.99141,7.85344,7.904,9284.0265345978,0
+NKX.US,D,20070910,000000,7.94388,8.01513,7.93796,7.94988,7607.7583105849,0
+NKX.US,D,20070911,000000,8.02888,8.02888,7.96952,7.96952,2601.6756970355,0
+NKX.US,D,20070912,000000,7.94988,8.01513,7.93796,8.01513,3345.3067021429,0
+NKX.US,D,20070913,000000,8.02888,8.02888,7.96548,7.96548,4650.7922444427,0
+NKX.US,D,20070914,000000,7.98561,7.98561,7.94388,7.94388,342.89651902174,0
+NKX.US,D,20070917,000000,7.92131,7.92131,7.84076,7.86903,6304.3384099661,0
+NKX.US,D,20070918,000000,7.86903,7.93284,7.82468,7.904,12615.906565815,0
+NKX.US,D,20070919,000000,7.904,7.904,7.82468,7.82468,7233.8771663503,0
+NKX.US,D,20070920,000000,7.83562,7.87998,7.63918,7.63918,20038.789945964,0
+NKX.US,D,20070921,000000,7.63492,7.74509,7.63492,7.72389,11507.689804038,0
+NKX.US,D,20070924,000000,7.77202,7.77202,7.66135,7.66135,6133.9229712955,0
+NKX.US,D,20070925,000000,7.68981,7.74509,7.68981,7.71759,4444.2280763571,0
+NKX.US,D,20070926,000000,7.77202,7.85732,7.74509,7.84685,17814.093855684,0
+NKX.US,D,20070927,000000,7.85732,7.904,7.79565,7.9005,26723.206425208,0
+NKX.US,D,20070928,000000,7.92547,7.92547,7.79565,7.84076,2601.6756970355,0
+NKX.US,D,20071001,000000,7.82468,7.82468,7.66135,7.66135,31919.328073395,0
+NKX.US,D,20071002,000000,7.70734,7.71759,7.62377,7.6963,14289.076327308,0
+NKX.US,D,20071003,000000,7.70734,7.73939,7.70734,7.71759,8167.5472060963,0
+NKX.US,D,20071004,000000,7.73435,7.7545,7.73435,7.7545,929.53875638426,0
+NKX.US,D,20071005,000000,7.74509,7.74509,7.68981,7.72845,9468.9014650342,0
+NKX.US,D,20071008,000000,7.74509,7.74509,7.74509,7.74509,2979.6881246317,0
+NKX.US,D,20071009,000000,7.74509,7.74509,7.66135,7.6963,8348.290853171,0
+NKX.US,D,20071010,000000,7.71142,7.71759,7.66135,7.66135,3893.7345684095,0
+NKX.US,D,20071011,000000,7.65147,7.65147,7.63918,7.63918,2224.6960902797,0
+NKX.US,D,20071012,000000,7.64518,7.64518,7.61409,7.61409,6673.0554499985,0
+NKX.US,D,20071015,000000,7.62377,7.62377,7.61409,7.61409,5013.3123594324,0
+NKX.US,D,20071016,000000,7.62377,7.62377,7.59986,7.59986,580.44531231995,0
+NKX.US,D,20071017,000000,7.6294,7.63492,7.58235,7.58235,8539.36270865,0
+NKX.US,D,20071018,000000,7.58235,7.63492,7.58235,7.63492,7233.8771663503,0
+NKX.US,D,20071019,000000,7.65147,7.71759,7.65147,7.71142,7796.764524383,0
+NKX.US,D,20071022,000000,7.71759,7.71759,7.62377,7.6841,11879.505306591,0
+NKX.US,D,20071023,000000,7.6841,7.70734,7.60799,7.60799,7057.2648026374,0
+NKX.US,D,20071024,000000,7.61788,7.70734,7.61788,7.6963,8167.5472060963,0
+NKX.US,D,20071025,000000,7.6963,7.71142,7.605,7.605,54380.082890161,0
+NKX.US,D,20071026,000000,7.63492,7.63492,7.60799,7.6294,18011.362636205,0
+NKX.US,D,20071029,000000,7.63492,7.64518,7.58235,7.58235,14289.076327308,0
+NKX.US,D,20071030,000000,7.60799,7.71142,7.59502,7.59502,15032.707332415,0
+NKX.US,D,20071031,000000,7.60799,7.65649,7.5897,7.605,11137.939943166,0
+NKX.US,D,20071101,000000,7.63492,7.63492,7.60799,7.60799,3156.3004883447,0
+NKX.US,D,20071102,000000,7.6294,7.64518,7.6294,7.64518,2778.2880607485,0
+NKX.US,D,20071105,000000,7.63492,7.64518,7.5897,7.6294,17065.298746373,0
+NKX.US,D,20071106,000000,7.6294,7.63918,7.50518,7.56646,26165.483171376,0
+NKX.US,D,20071107,000000,7.51108,7.59502,7.50197,7.50197,14473.951257743,0
+NKX.US,D,20071108,000000,7.50197,7.51108,7.21946,7.33371,82772.327793496,0
+NKX.US,D,20071109,000000,7.33941,7.33941,7.33941,7.33941,2224.6960902797,0
+NKX.US,D,20071112,000000,7.31782,7.31782,7.2424,7.2424,7422.8833801484,0
+NKX.US,D,20071113,000000,7.2424,7.30756,7.2424,7.25654,11137.939943166,0
+NKX.US,D,20071114,000000,7.25654,7.25654,7.16805,7.16805,13916.228003913,0
+NKX.US,D,20071115,000000,7.17405,7.30756,7.17405,7.2148,64395.346579779,0
+NKX.US,D,20071116,000000,7.209,7.23853,7.15091,7.2148,24318.799508694,0
+NKX.US,D,20071119,000000,7.20378,7.2148,7.13386,7.13386,22087.906493371,0
+NKX.US,D,20071120,000000,7.12303,7.40255,7.12303,7.24715,43231.81473859,0
+NKX.US,D,20071121,000000,7.23853,7.31318,7.23166,7.3032,16512.739596746,0
+NKX.US,D,20071123,000000,7.26602,7.27909,7.26602,7.27909,1671.1041198108,0
+NKX.US,D,20071126,000000,7.30756,7.33371,7.2974,7.33371,4273.8126376867,0
+NKX.US,D,20071127,000000,7.29034,7.45813,7.29034,7.40255,36557.726467752,0
+NKX.US,D,20071128,000000,7.45813,7.5378,7.39315,7.5223,15774.27269584,0
+NKX.US,D,20071129,000000,7.529,7.529,7.37078,7.40814,31553.709495884,0
+NKX.US,D,20071130,000000,7.33941,7.43759,7.26195,7.32335,61058.30244436,0
+NKX.US,D,20071203,000000,7.36634,7.37078,7.36634,7.37078,7978.5409922983,0
+NKX.US,D,20071204,000000,7.43207,7.44776,7.42684,7.44776,23019.510891435,0
+NKX.US,D,20071205,000000,7.44776,7.47787,7.41456,7.45154,11689.466271952,0
+NKX.US,D,20071206,000000,7.45154,7.47216,7.45154,7.46723,27286.093783238,0
+NKX.US,D,20071207,000000,7.43759,7.55465,7.43759,7.5378,21900.965921253,0
+NKX.US,D,20071210,000000,7.5378,7.56646,7.5223,7.54342,7796.764524383,0
+NKX.US,D,20071211,000000,7.55987,7.56646,7.45154,7.5378,14473.951257743,0
+NKX.US,D,20071212,000000,7.56646,7.70173,7.48542,7.70173,18179.712433195,0
+NKX.US,D,20071213,000000,7.47216,7.71759,7.47216,7.66135,30294.700891403,0
+NKX.US,D,20071214,000000,7.66135,7.70734,7.66135,7.66135,9837.6185050667,0
+NKX.US,D,20071217,000000,7.50518,7.66135,7.50518,7.55465,14107.299859392,0
+NKX.US,D,20071218,000000,7.67906,7.67906,7.55465,7.56646,25240.075698353,0
+NKX.US,D,20071219,000000,7.55987,7.55987,7.45813,7.45813,12989.787710048,0
+NKX.US,D,20071220,000000,7.39684,7.47216,7.32335,7.40814,34708.977163388,0
+NKX.US,D,20071221,000000,7.38812,7.38812,7.27909,7.27909,31919.328073395,0
+NKX.US,D,20071224,000000,7.2852,7.3032,7.27262,7.27909,13168.465715444,0
+NKX.US,D,20071226,000000,7.18403,7.33371,7.18403,7.27909,13734.451535996,0
+NKX.US,D,20071227,000000,7.27909,7.48939,7.2148,7.48939,55217.700591745,0
+NKX.US,D,20071228,000000,7.50197,7.62377,7.40255,7.60799,40830.506284598,0
+NKX.US,D,20071231,000000,7.65147,7.77202,7.55465,7.68981,49734.454749918,0
+NKX.US,D,20080102,000000,7.63492,7.79565,7.63492,7.77202,11879.505306591,0
+NKX.US,D,20080103,000000,7.79565,7.89401,7.79565,7.89401,4076.5438571652,0
+NKX.US,D,20080104,000000,7.904,8.01513,7.89401,7.92547,15411.752580852,0
+NKX.US,D,20080107,000000,7.95946,8.02888,7.87998,7.93796,7607.7583105849,0
+NKX.US,D,20080108,000000,7.93796,7.95946,7.8886,7.95946,23943.885543617,0
+NKX.US,D,20080109,000000,7.95946,8.0556,7.95946,8.01513,16329.93030799,0
+NKX.US,D,20080110,000000,8.11379,8.11379,8.00913,8.01513,8911.1782112037,0
+NKX.US,D,20080111,000000,8.02888,8.02888,7.98561,8.02095,1671.1041198108,0
+NKX.US,D,20080114,000000,7.99808,8.08766,7.98561,8.08766,7422.8833801484,0
+NKX.US,D,20080115,000000,7.98561,8.13926,7.98561,8.06134,18179.712433195,0
+NKX.US,D,20080116,000000,8.02095,8.03848,8.02095,8.03848,2778.2880607485,0
+NKX.US,D,20080117,000000,8.02095,8.02095,8.02095,8.02095,4076.5438571652,0
+NKX.US,D,20080118,000000,7.98561,8.13499,7.88462,8.01513,36933.673253667,0
+NKX.US,D,20080122,000000,8.01513,8.06134,8.01513,8.06134,11137.939943166,0
+NKX.US,D,20080123,000000,7.98561,8.06134,7.95946,8.06134,8539.36270865,0
+NKX.US,D,20080124,000000,8.07768,8.08766,8.02511,8.06134,16893.850486865,0
+NKX.US,D,20080125,000000,8.06134,8.06134,8.06134,8.06134,5935.6213699337,0
+NKX.US,D,20080128,000000,8.02095,8.08203,7.97294,7.98561,9645.5138287473,0
+NKX.US,D,20080129,000000,8.07332,8.08766,7.99808,8.03295,5198.1872898688,0
+NKX.US,D,20080130,000000,7.98561,7.98561,7.93284,7.93284,16706.909914745,0
+NKX.US,D,20080131,000000,7.94388,7.94388,7.8886,7.93284,5750.7464394972,0
+NKX.US,D,20080201,000000,7.89401,7.97294,7.88462,7.8886,10950.999371045,0
+NKX.US,D,20080204,000000,7.95463,8.00409,7.9154,7.9154,7607.7583105849,0
+NKX.US,D,20080205,000000,7.93284,7.93284,7.93284,7.93284,342.89651902174,0
+NKX.US,D,20080206,000000,7.9005,8.13499,7.9005,7.93284,70333.033591394,0
+NKX.US,D,20080207,000000,7.9154,7.98561,7.9154,7.9154,4444.2280763571,0
+NKX.US,D,20080208,000000,7.94388,7.94388,7.91105,7.91105,580.44531231995,0
+NKX.US,D,20080211,000000,7.9154,8.03295,7.9154,7.93284,11689.466271952,0
+NKX.US,D,20080212,000000,7.92131,8.06134,7.92131,7.93284,7607.7583105849,0
+NKX.US,D,20080213,000000,7.904,7.98561,7.73435,7.73435,28578.152654614,0
+NKX.US,D,20080214,000000,7.73939,7.7667,7.51717,7.51717,25791.602027141,0
+NKX.US,D,20080215,000000,7.51108,7.59986,7.48939,7.5223,12615.906565815,0
+NKX.US,D,20080219,000000,7.50197,7.59502,7.45813,7.54816,43196.698830016,0
+NKX.US,D,20080220,000000,7.63492,7.63492,7.47787,7.47787,16512.739596746,0
+NKX.US,D,20080221,000000,7.45813,7.54816,7.45813,7.54816,15411.752580852,0
+NKX.US,D,20080222,000000,7.46402,7.57721,7.46402,7.57721,5589.6263883907,0
+NKX.US,D,20080225,000000,7.56646,7.59986,7.56646,7.59986,23573.102861904,0
+NKX.US,D,20080226,000000,7.59986,7.59986,7.56646,7.59986,26532.134569729,0
+NKX.US,D,20080227,000000,7.59986,7.59986,7.5897,7.5897,13450.425804879,0
+NKX.US,D,20080228,000000,7.5897,7.5897,7.5897,7.5897,10387.079192174,0
+NKX.US,D,20080229,000000,7.5897,7.5897,7.27909,7.27909,40168.468125885,0
+NKX.US,D,20080303,000000,7.33941,7.65649,7.25654,7.29034,49734.454749918,0
+NKX.US,D,20080304,000000,7.31318,7.31318,7.2148,7.2148,13734.451535996,0
+NKX.US,D,20080305,000000,7.2424,7.39315,7.2424,7.39315,15032.707332415,0
+NKX.US,D,20080306,000000,7.39315,7.42083,7.39315,7.39684,10208.40118678,0
+NKX.US,D,20080307,000000,7.3824,7.44292,7.3824,7.42083,7978.5409922983,0
+NKX.US,D,20080310,000000,7.44776,7.54342,7.43207,7.54342,16706.909914745,0
+NKX.US,D,20080311,000000,7.54342,7.54342,7.42684,7.44776,12243.058242421,0
+NKX.US,D,20080312,000000,7.39315,7.42083,7.39315,7.39684,3345.3067021429,0
+NKX.US,D,20080313,000000,7.39315,7.50197,7.36634,7.50197,9284.0265345978,0
+NKX.US,D,20080314,000000,7.4952,7.66135,7.45813,7.63492,28955.132261369,0
+NKX.US,D,20080317,000000,7.63492,7.65147,7.55465,7.58235,107639.55516846,0
+NKX.US,D,20080318,000000,7.63492,7.65147,7.50197,7.50197,37669.041692052,0
+NKX.US,D,20080319,000000,7.55465,7.55465,7.47216,7.47216,17441.245532291,0
+NKX.US,D,20080320,000000,7.47216,7.47787,7.47216,7.47787,2224.6960902797,0
+NKX.US,D,20080324,000000,7.48939,7.54816,7.47216,7.47216,4273.8126376867,0
+NKX.US,D,20080325,000000,7.54342,7.58235,7.5223,7.5713,6673.0554499985,0
+NKX.US,D,20080326,000000,7.50197,7.55465,7.47787,7.55465,7422.8833801484,0
+NKX.US,D,20080327,000000,7.58235,7.60799,7.51717,7.55465,3558.0677952708,0
+NKX.US,D,20080328,000000,7.55987,7.55987,7.51717,7.529,8348.290853171,0
+NKX.US,D,20080331,000000,7.55465,7.55465,7.5378,7.5378,3526.0503492177,0
+NKX.US,D,20080401,000000,7.54816,7.54816,7.5378,7.54816,8167.5472060963,0
+NKX.US,D,20080402,000000,7.55465,7.59986,7.55465,7.59986,580.44531231995,0
+NKX.US,D,20080403,000000,7.5378,7.58235,7.529,7.58235,6133.9229712955,0
+NKX.US,D,20080404,000000,7.57721,7.66135,7.5378,7.58235,17263.600347736,0
+NKX.US,D,20080407,000000,7.66135,7.77725,7.60799,7.77725,11313.519486037,0
+NKX.US,D,20080408,000000,7.54816,7.73939,7.54816,7.73939,20227.796159761,0
+NKX.US,D,20080409,000000,7.73435,7.77202,7.66135,7.67153,6304.3384099661,0
+NKX.US,D,20080410,000000,7.68981,7.74964,7.68981,7.74964,929.53875638426,0
+NKX.US,D,20080411,000000,7.68981,7.70734,7.68981,7.70734,3707.8268171326,0
+NKX.US,D,20080414,000000,7.63918,7.63918,7.5897,7.6294,10208.40118678,0
+NKX.US,D,20080415,000000,7.58235,7.60799,7.58235,7.60799,2414.7351249183,0
+NKX.US,D,20080416,000000,7.58235,7.58235,7.56646,7.56646,3345.3067021429,0
+NKX.US,D,20080417,000000,7.605,8.03295,7.605,7.67153,11137.939943166,0
+NKX.US,D,20080418,000000,7.64518,7.77202,7.63492,7.63918,6493.3446237642,0
+NKX.US,D,20080421,000000,7.74509,7.74509,7.54342,7.54816,16668.695543651,0
+NKX.US,D,20080422,000000,7.5897,7.5897,7.54342,7.54342,1120.6106118632,0
+NKX.US,D,20080423,000000,7.58235,7.58235,7.55465,7.55465,2194.7442859072,0
+NKX.US,D,20080424,000000,7.55465,7.55465,7.529,7.54342,5941.8182949762,0
+NKX.US,D,20080425,000000,7.54342,7.59502,7.5378,7.59502,7422.8833801484,0
+NKX.US,D,20080428,000000,7.60799,7.61409,7.55987,7.59986,6968.4422103606,0
+NKX.US,D,20080429,000000,7.54342,7.63492,7.54342,7.63492,8723.204818246,0
+NKX.US,D,20080430,000000,7.63492,7.65147,7.63492,7.65147,1857.0118710876,0
+NKX.US,D,20080501,000000,7.73939,7.73939,7.65649,7.65649,4464.8844931657,0
+NKX.US,D,20080502,000000,7.65649,7.65649,7.5897,7.64518,10769.222903131,0
+NKX.US,D,20080505,000000,7.64518,7.68981,7.64518,7.68981,14351.045577733,0
+NKX.US,D,20080506,000000,7.6841,7.84076,7.6841,7.80687,28483.133137295,0
+NKX.US,D,20080507,000000,7.77725,7.77725,7.64518,7.72845,16613.956039108,0
+NKX.US,D,20080508,000000,7.74509,7.77202,7.74509,7.77202,5568.9699715821,0
+NKX.US,D,20080509,000000,7.77202,7.77202,7.77202,7.77202,929.53875638426,0
+NKX.US,D,20080512,000000,7.77202,7.85344,7.66135,7.66135,17263.600347736,0
+NKX.US,D,20080513,000000,7.65147,7.65649,7.61409,7.61409,3156.3004883447,0
+NKX.US,D,20080514,000000,7.60799,7.66135,7.58235,7.5897,18379.046855396,0
+NKX.US,D,20080515,000000,7.61788,7.8302,7.61409,7.61409,22215.976277583,0
+NKX.US,D,20080516,000000,7.63492,7.77725,7.63492,7.77725,7510.6731515848,0
+NKX.US,D,20080519,000000,7.7545,7.79565,7.71759,7.77202,3526.0503492177,0
+NKX.US,D,20080520,000000,7.82468,7.82468,7.71759,7.77202,2827.863461089,0
+NKX.US,D,20080521,000000,7.77202,7.82468,7.77202,7.81869,3345.3067021429,0
+NKX.US,D,20080523,000000,7.72845,7.77202,7.55465,7.55465,60890.985468211,0
+NKX.US,D,20080527,000000,7.59502,7.59502,7.47216,7.47787,14106.267038551,0
+NKX.US,D,20080528,000000,7.50518,7.57721,7.48542,7.48542,17167.548009576,0
+NKX.US,D,20080529,000000,7.48939,7.51108,7.47787,7.47787,17575.512241546,0
+NKX.US,D,20080530,000000,7.62377,7.62377,7.47787,7.529,10889.03012062,0
+NKX.US,D,20080602,000000,7.5713,7.5713,7.50197,7.50197,6374.5702271152,0
+NKX.US,D,20080603,000000,7.54342,7.55465,7.5223,7.529,3374.2256856748,0
+NKX.US,D,20080604,000000,7.529,7.529,7.47216,7.47216,11313.519486037,0
+NKX.US,D,20080605,000000,7.47216,7.48939,7.47216,7.48939,2601.6756970355,0
+NKX.US,D,20080606,000000,7.50518,7.51108,7.50518,7.50518,1671.1041198108,0
+NKX.US,D,20080609,000000,7.51108,7.53295,7.50518,7.53295,5013.3123594324,0
+NKX.US,D,20080610,000000,7.50197,7.50197,7.50197,7.50197,2871.2419363869,0
+NKX.US,D,20080611,000000,7.46723,7.47787,7.45154,7.47216,6493.3446237642,0
+NKX.US,D,20080612,000000,7.32877,7.46402,7.30756,7.46402,5480.1473793054,0
+NKX.US,D,20080613,000000,7.43207,7.46402,7.43207,7.46402,1671.1041198108,0
+NKX.US,D,20080616,000000,7.43207,7.46402,7.40255,7.46402,6493.3446237642,0
+NKX.US,D,20080617,000000,7.43759,7.43759,7.33941,7.41456,8579.6427214266,0
+NKX.US,D,20080618,000000,7.39315,7.39315,7.30756,7.30756,10208.40118678,0
+NKX.US,D,20080619,000000,7.32877,7.44776,7.32877,7.36197,12666.514786996,0
+NKX.US,D,20080620,000000,7.47787,7.47787,7.19321,7.29034,38620.269686084,0
+NKX.US,D,20080623,000000,7.2517,7.2517,7.17839,7.18925,11811.339131123,0
+NKX.US,D,20080624,000000,7.18925,7.23166,7.14519,7.23166,14935.622173415,0
+NKX.US,D,20080625,000000,7.23166,7.25654,7.14519,7.19321,23558.643370139,0
+NKX.US,D,20080626,000000,7.19321,7.23853,7.19321,7.23853,10208.40118678,0
+NKX.US,D,20080627,000000,7.20378,7.209,7.20378,7.209,838.65052242667,0
+NKX.US,D,20080630,000000,7.21946,7.33941,7.16805,7.27262,23019.510891435,0
+NKX.US,D,20080701,000000,7.53295,7.53295,7.25654,7.27262,11570.691875302,0
+NKX.US,D,20080702,000000,7.2974,7.31318,7.2974,7.31318,580.44531231995,0
+NKX.US,D,20080703,000000,7.2852,7.31782,7.2852,7.31782,580.44531231995,0
+NKX.US,D,20080707,000000,7.3824,7.3824,7.27262,7.3824,9739.5005252261,0
+NKX.US,D,20080708,000000,7.33941,7.37078,7.33371,7.37078,4100.298736495,0
+NKX.US,D,20080709,000000,7.39315,7.39315,7.39315,7.39315,236.51597245775,0
+NKX.US,D,20080710,000000,7.39315,7.39315,7.39315,7.39315,342.89651902174,0
+NKX.US,D,20080711,000000,7.32335,7.32877,7.27909,7.32877,8585.8396464692,0
+NKX.US,D,20080714,000000,7.31318,7.33371,7.2424,7.33371,12615.906565815,0
+NKX.US,D,20080715,000000,7.32877,7.32877,7.31318,7.31318,18923.343438303,0
+NKX.US,D,20080716,000000,7.37689,7.37689,7.37689,7.37689,7526.1654641911,0
+NKX.US,D,20080717,000000,7.31318,7.40255,7.26195,7.2974,10188.777590812,0
+NKX.US,D,20080718,000000,7.25654,7.44292,7.19815,7.23166,11137.939943166,0
+NKX.US,D,20080721,000000,7.19815,7.19815,7.13937,7.13937,10208.40118678,0
+NKX.US,D,20080722,000000,7.13937,7.13937,7.03221,7.0716,25301.012127939,0
+NKX.US,D,20080723,000000,7.07557,7.0808,7.05477,7.07557,15032.707332415,0
+NKX.US,D,20080724,000000,7.06521,7.14519,7.06521,7.14519,8629.2181217671,0
+NKX.US,D,20080725,000000,7.23166,7.23166,7.11227,7.11227,8911.1782112037,0
+NKX.US,D,20080728,000000,7.09078,7.13386,7.06521,7.06521,10023.526256344,0
+NKX.US,D,20080729,000000,7.08604,7.12303,7.05477,7.10172,15032.707332415,0
+NKX.US,D,20080730,000000,7.10172,7.14519,7.07557,7.12303,11313.519486037,0
+NKX.US,D,20080731,000000,7.13937,7.16805,7.09078,7.09078,15774.27269584,0
+NKX.US,D,20080801,000000,7.38812,7.38812,7.0808,7.11227,7732.7296322765,0
+NKX.US,D,20080804,000000,7.11227,7.23166,7.11227,7.23166,36241.683290581,0
+NKX.US,D,20080805,000000,7.27909,7.38812,7.27909,7.33941,15411.752580852,0
+NKX.US,D,20080806,000000,7.2424,7.2517,7.2424,7.2424,6493.3446237642,0
+NKX.US,D,20080807,000000,7.18925,7.18925,7.18925,7.18925,1857.0118710876,0
+NKX.US,D,20080808,000000,7.05952,7.31782,7.05952,7.209,26109.710845992,0
+NKX.US,D,20080811,000000,7.18403,7.2517,7.15719,7.20378,14782.764689029,0
+NKX.US,D,20080812,000000,7.2852,7.37078,7.11227,7.11227,17263.600347736,0
+NKX.US,D,20080813,000000,7.12303,7.35084,7.12303,7.209,14662.957471543,0
+NKX.US,D,20080814,000000,7.17839,7.17839,7.15091,7.16805,2224.6960902797,0
+NKX.US,D,20080815,000000,7.19815,7.23166,7.16805,7.16805,8167.5472060963,0
+NKX.US,D,20080818,000000,7.16805,7.2517,7.16805,7.16805,2979.6881246317,0
+NKX.US,D,20080819,000000,7.16805,7.26195,7.16805,7.26195,6581.1343952004,0
+NKX.US,D,20080820,000000,7.21946,7.21946,7.21946,7.21946,929.53875638426,0
+NKX.US,D,20080821,000000,7.209,7.37078,7.17839,7.30756,31291.373002416,0
+NKX.US,D,20080822,000000,7.33941,7.33941,7.20378,7.20378,24751.551440831,0
+NKX.US,D,20080825,000000,7.25654,7.2852,7.17839,7.17839,5857.1269860613,0
+NKX.US,D,20080826,000000,7.16805,7.33941,7.15091,7.15091,24429.311338619,0
+NKX.US,D,20080827,000000,7.20378,7.42083,7.15719,7.33941,20533.511128528,0
+NKX.US,D,20080828,000000,7.33941,7.39315,7.29034,7.33371,6493.3446237642,0
+NKX.US,D,20080829,000000,7.38812,7.43207,7.3824,7.3824,2979.6881246317,0
+NKX.US,D,20080902,000000,7.48939,7.48939,7.33941,7.33941,7299.9777001376,0
+NKX.US,D,20080903,000000,7.40255,7.43207,7.40255,7.43207,3184.1866510363,0
+NKX.US,D,20080904,000000,7.46723,7.50197,7.43207,7.43207,4444.2280763571,0
+NKX.US,D,20080905,000000,7.50197,7.50197,7.42684,7.46402,2778.2880607485,0
+NKX.US,D,20080908,000000,7.39684,7.50197,7.39684,7.50197,4820.1748622725,0
+NKX.US,D,20080909,000000,7.45154,7.51108,7.23166,7.24715,47364.130921139,0
+NKX.US,D,20080910,000000,7.23853,7.3032,7.23853,7.29034,7796.764524383,0
+NKX.US,D,20080911,000000,7.26602,7.29034,7.21946,7.29034,2778.2880607485,0
+NKX.US,D,20080912,000000,7.25654,7.2974,7.25654,7.2974,6133.9229712955,0
+NKX.US,D,20080915,000000,7.2852,7.33941,7.23853,7.29034,10763.02597809,0
+NKX.US,D,20080916,000000,7.29034,7.29034,7.05477,7.15719,14397.522515552,0
+NKX.US,D,20080917,000000,7.16805,7.26195,7.09698,7.09698,18379.046855396,0
+NKX.US,D,20080918,000000,7.04836,7.04836,6.95135,6.98195,21598.349415009,0
+NKX.US,D,20080919,000000,7.17839,7.23166,6.98195,7.04836,13168.465715444,0
+NKX.US,D,20080922,000000,7.00587,7.01575,6.83159,6.8769,13734.451535996,0
+NKX.US,D,20080923,000000,6.83159,6.83159,6.4018,6.4775,28441.820303676,0
+NKX.US,D,20080924,000000,6.36373,6.39655,5.99222,6.37517,48214.142472812,0
+NKX.US,D,20080925,000000,6.4018,6.41641,6.26644,6.37517,12072.642803749,0
+NKX.US,D,20080926,000000,6.20213,6.28278,6.20213,6.28278,12989.787710048,0
+NKX.US,D,20080929,000000,6.23981,6.27785,6.15865,6.27785,15858.964004755,0
+NKX.US,D,20080930,000000,6.78521,6.78521,6.15373,6.15373,48353.573286269,0
+NKX.US,D,20081001,000000,6.51042,6.6451,6.15373,6.29335,19702.090351984,0
+NKX.US,D,20081002,000000,6.41641,6.4775,6.13717,6.4775,34488.986324376,0
+NKX.US,D,20081003,000000,6.33681,6.42723,6.29847,6.32056,12615.906565815,0
+NKX.US,D,20081006,000000,6.32056,6.32056,5.72267,5.82502,32667.090361864,0
+NKX.US,D,20081007,000000,5.82502,5.82502,5.71164,5.80863,7921.7358460747,0
+NKX.US,D,20081008,000000,5.43694,5.5449,4.99477,5.0272,23395.457677352,0
+NKX.US,D,20081009,000000,5.0272,5.03814,4.54223,4.66103,78542.926451949,0
+NKX.US,D,20081010,000000,4.39175,4.39175,3.7777,4.35915,62128.304835043,0
+NKX.US,D,20081013,000000,4.70933,5.09265,4.35915,4.74197,28338.538219634,0
+NKX.US,D,20081014,000000,4.82261,5.02207,4.78457,5.02207,46249.717234318,0
+NKX.US,D,20081015,000000,5.37798,5.37798,4.77479,5.22141,23755.91215066,0
+NKX.US,D,20081016,000000,5.09759,5.19432,5.05432,5.10768,11689.466271952,0
+NKX.US,D,20081017,000000,5.1888,5.28039,5.16149,5.27061,16145.055377555,0
+NKX.US,D,20081020,000000,5.19432,5.62556,5.19432,5.62556,11689.466271952,0
+NKX.US,D,20081021,000000,5.62013,5.68462,5.57183,5.57183,41012.282752513,0
+NKX.US,D,20081022,000000,5.631,5.76054,5.631,5.67959,11881.570948272,0
+NKX.US,D,20081023,000000,5.74957,6.05149,5.73371,6.04026,11412.670286718,0
+NKX.US,D,20081024,000000,5.63641,5.91119,5.63641,5.8405,20349.669018931,0
+NKX.US,D,20081027,000000,5.8405,6.15373,5.8405,6.15373,27568.053872677,0
+NKX.US,D,20081028,000000,6.16468,6.21319,5.99707,6.21319,12182.121812836,0
+NKX.US,D,20081029,000000,6.70757,6.70757,6.16468,6.27785,5818.9126149654,0
+NKX.US,D,20081030,000000,6.42723,6.42723,6.23981,6.36877,10760.960336407,0
+NKX.US,D,20081031,000000,6.5474,6.5474,6.25065,6.34728,7566.4454769678,0
+NKX.US,D,20081103,000000,6.34728,6.34728,6.20716,6.23981,16118.202035703,0
+NKX.US,D,20081104,000000,6.42183,6.59058,6.39067,6.48273,15331.192555297,0
+NKX.US,D,20081105,000000,6.51042,6.65506,6.38067,6.6451,22177.761906487,0
+NKX.US,D,20081106,000000,6.59058,6.83159,6.5474,6.67155,22271.748602967,0
+NKX.US,D,20081107,000000,6.59058,6.59058,6.51411,6.59058,2043.9524432049,0
+NKX.US,D,20081110,000000,6.48273,6.48273,6.3045,6.32628,19859.07911973,0
+NKX.US,D,20081111,000000,6.21319,6.26644,6.21319,6.26644,1120.6106118632,0
+NKX.US,D,20081112,000000,6.08334,6.08334,5.82502,5.82502,3156.3004883447,0
+NKX.US,D,20081113,000000,5.72267,5.73895,5.62013,5.73895,23631.973649809,0
+NKX.US,D,20081114,000000,5.67959,5.67959,5.62556,5.67959,13733.418715157,0
+NKX.US,D,20081117,000000,5.67959,5.67959,5.59312,5.59312,10581.249510174,0
+NKX.US,D,20081118,000000,5.50704,5.50704,5.39948,5.45903,18379.046855396,0
+NKX.US,D,20081119,000000,5.41498,5.41498,5.15152,5.30732,49354.376680641,0
+NKX.US,D,20081120,000000,5.11909,5.286,4.98964,5.2593,35912.213442486,0
+NKX.US,D,20081121,000000,4.96272,5.26461,4.96272,5.26461,60173.174984114,0
+NKX.US,D,20081124,000000,5.56611,5.56611,5.30732,5.32881,26726.304887728,0
+NKX.US,D,20081125,000000,5.75501,5.75501,5.32881,5.43694,24474.755455598,0
+NKX.US,D,20081126,000000,5.37256,5.48526,5.37256,5.46406,30905.098008095,0
+NKX.US,D,20081128,000000,5.90577,5.90577,5.50173,5.52856,7369.1766964463,0
+NKX.US,D,20081201,000000,5.97568,5.97568,5.54994,5.59875,24517.101110054,0
+NKX.US,D,20081202,000000,5.62556,5.95389,5.46406,5.89472,38155.500307893,0
+NKX.US,D,20081203,000000,6.02981,6.02981,5.631,5.631,25593.30042578,0
+NKX.US,D,20081204,000000,5.5449,5.5449,5.286,5.29172,21810.077687297,0
+NKX.US,D,20081205,000000,4.87142,5.22141,4.87142,4.9845,40082.743996129,0
+NKX.US,D,20081208,000000,4.97956,4.9845,4.76878,4.93058,46177.419775488,0
+NKX.US,D,20081209,000000,4.89253,5.01704,4.89253,4.94103,23776.56856747,0
+NKX.US,D,20081210,000000,4.94103,4.95207,4.87626,4.87626,17629.218925247,0
+NKX.US,D,20081211,000000,4.81769,4.82261,4.58018,4.71486,25076.890005566,0
+NKX.US,D,20081212,000000,4.64515,4.64515,4.52644,4.6341,24409.68774265,0
+NKX.US,D,20081215,000000,4.6341,4.76878,4.6341,4.6341,22578.496392573,0
+NKX.US,D,20081216,000000,4.58551,4.71486,4.58551,4.71486,4820.1748622725,0
+NKX.US,D,20081217,000000,4.71486,4.97328,4.71486,4.84971,34170.877505526,0
+NKX.US,D,20081218,000000,4.84971,5.00582,4.84971,4.9845,39994.954224693,0
+NKX.US,D,20081219,000000,5.03814,5.10768,4.95758,5.10311,24594.562673086,0
+NKX.US,D,20081222,000000,5.15655,5.23769,5.15655,5.22724,13221.139578305,0
+NKX.US,D,20081223,000000,5.24873,5.65733,5.06544,5.16769,33649.30298111,0
+NKX.US,D,20081224,000000,5.16769,5.55557,5.16769,5.16769,2778.2880607485,0
+NKX.US,D,20081226,000000,5.58248,5.58248,5.11909,5.57697,6893.0462890094,0
+NKX.US,D,20081229,000000,5.60418,5.68462,5.43162,5.52332,26835.783896811,0
+NKX.US,D,20081230,000000,5.63641,5.63641,5.41498,5.49137,36729.174727264,0
+NKX.US,D,20081231,000000,5.9325,5.9325,5.35107,5.57183,25744.092268483,0
+NKX.US,D,20090102,000000,5.57697,5.74957,5.5449,5.74957,16085.151768809,0
+NKX.US,D,20090105,000000,6.20716,6.20716,5.65733,5.95969,25246.272623397,0
+NKX.US,D,20090106,000000,5.95969,6.06196,5.87343,6.06196,11969.360719709,0
+NKX.US,D,20090108,000000,6.00868,6.06196,5.98129,6.06196,5568.9699715821,0
+NKX.US,D,20090109,000000,6.17009,6.73602,6.15373,6.54179,10581.249510174,0
+NKX.US,D,20090112,000000,6.48805,6.55148,6.32056,6.55148,46720.683537554,0
+NKX.US,D,20090113,000000,6.48805,6.53143,6.32628,6.4018,18761.190566357,0
+NKX.US,D,20090114,000000,6.1482,6.34728,6.13717,6.27785,33314.669028812,0
+NKX.US,D,20090115,000000,6.22363,6.27785,6.12092,6.17009,8405.0959993945,0
+NKX.US,D,20090116,000000,6.18597,6.55148,6.12662,6.23981,32667.090361864,0
+NKX.US,D,20090120,000000,6.19149,6.29847,6.13232,6.15373,12440.327022942,0
+NKX.US,D,20090121,000000,6.15373,6.20716,6.12092,6.13232,8911.1782112037,0
+NKX.US,D,20090122,000000,6.15373,6.15373,5.91119,5.91652,27613.497989655,0
+NKX.US,D,20090123,000000,5.85735,5.92727,5.85174,5.91119,12666.514786996,0
+NKX.US,D,20090126,000000,5.9325,5.99707,5.90055,5.93839,7467.2946762868,0
+NKX.US,D,20090127,000000,5.95389,5.97568,5.91652,5.9325,13608.447393465,0
+NKX.US,D,20090128,000000,6.01352,6.08334,5.9871,6.05652,10208.40118678,0
+NKX.US,D,20090129,000000,6.01352,6.03533,6.01352,6.03533,580.44531231995,0
+NKX.US,D,20090130,000000,6.05149,6.07248,6.04026,6.06754,6182.4655507956,0
+NKX.US,D,20090202,000000,6.36373,6.36373,6.06196,6.12662,4964.7697799323,0
+NKX.US,D,20090203,000000,6.38067,6.38067,6.07811,6.11644,21330.848817337,0
+NKX.US,D,20090204,000000,6.13717,6.24513,6.13717,6.20213,3156.3004883447,0
+NKX.US,D,20090205,000000,6.21813,6.25065,6.1482,6.19149,13916.228003913,0
+NKX.US,D,20090206,000000,6.18597,6.21813,6.1482,6.1482,9097.0859624805,0
+NKX.US,D,20090209,000000,6.16468,6.17503,6.14306,6.17009,18525.707414738,0
+NKX.US,D,20090210,000000,6.17009,6.19653,6.07811,6.12662,29228.829784082,0
+NKX.US,D,20090211,000000,6.08888,6.17503,6.06196,6.13232,4636.3327526766,0
+NKX.US,D,20090212,000000,6.12092,6.29847,6.12092,6.29847,22135.416252029,0
+NKX.US,D,20090213,000000,6.27146,6.46048,6.27146,6.33681,22858.390840331,0
+NKX.US,D,20090217,000000,6.06196,6.33681,6.06196,6.33681,10763.02597809,0
+NKX.US,D,20090218,000000,6.32056,6.32056,6.29335,6.29335,2224.6960902797,0
+NKX.US,D,20090219,000000,6.29335,6.46606,6.23477,6.38067,39712.994135257,0
+NKX.US,D,20090220,000000,6.3862,6.3862,6.11644,6.27785,17078.7254173,0
+NKX.US,D,20090223,000000,6.27785,6.36877,6.25065,6.25065,37517.217028508,0
+NKX.US,D,20090224,000000,6.26169,6.3587,6.25065,6.25065,8964.8848949059,0
+NKX.US,D,20090225,000000,6.24513,6.3862,6.24513,6.3045,8773.8130394269,0
+NKX.US,D,20090226,000000,6.28772,6.31454,6.28772,6.3045,5198.1872898688,0
+NKX.US,D,20090227,000000,6.36877,6.46048,6.21319,6.33158,22053.823405636,0
+NKX.US,D,20090302,000000,6.39655,6.4385,6.37517,6.37517,4060.0187237183,0
+NKX.US,D,20090303,000000,6.87099,6.87099,6.15373,6.15373,6549.1169491472,0
+NKX.US,D,20090304,000000,6.13232,6.13232,6.03533,6.03533,7057.2648026374,0
+NKX.US,D,20090305,000000,6.02418,6.02418,5.82502,5.84691,45711.617576455,0
+NKX.US,D,20090306,000000,5.87932,5.91119,5.79221,5.79221,8348.290853171,0
+NKX.US,D,20090309,000000,5.80362,5.80362,5.78716,5.80362,1406.7019846615,0
+NKX.US,D,20090310,000000,5.79848,5.82502,5.70689,5.82502,11596.512396314,0
+NKX.US,D,20090311,000000,5.8195,6.14306,5.8195,5.90577,22238.698336073,0
+NKX.US,D,20090312,000000,5.90577,5.92727,5.90577,5.90577,6885.8165431265,0
+NKX.US,D,20090313,000000,5.76547,5.92727,5.76547,5.92223,8710.8109681608,0
+NKX.US,D,20090316,000000,5.92223,6.06196,5.92223,5.97568,6133.9229712955,0
+NKX.US,D,20090317,000000,5.95389,6.19149,5.9325,6.01352,10581.249510174,0
+NKX.US,D,20090318,000000,6.08888,6.08888,5.86801,5.92727,13393.620658656,0
+NKX.US,D,20090319,000000,5.90577,6.08888,5.90577,5.9656,6581.1343952004,0
+NKX.US,D,20090320,000000,5.98129,6.01866,5.90577,5.90577,10023.526256344,0
+NKX.US,D,20090323,000000,5.92223,5.95389,5.87343,5.92727,15946.753776192,0
+NKX.US,D,20090324,000000,5.93839,6.04578,5.93839,6.04578,4681.7768696554,0
+NKX.US,D,20090325,000000,6.03533,6.04578,6.03533,6.04578,1013.1972444589,0
+NKX.US,D,20090326,000000,6.08888,6.19149,6.08888,6.11065,3526.0503492177,0
+NKX.US,D,20090327,000000,6.15373,6.19653,6.13232,6.19149,12989.787710048,0
+NKX.US,D,20090330,000000,6.19149,6.19653,6.04026,6.04026,13078.610302326,0
+NKX.US,D,20090331,000000,6.09455,6.14306,5.9871,6.11644,5810.650048242,0
+NKX.US,D,20090401,000000,6.25665,6.25665,6.11065,6.23477,13004.247201816,0
+NKX.US,D,20090402,000000,6.23477,6.3587,6.07811,6.13232,17746.960501056,0
+NKX.US,D,20090403,000000,6.09989,6.31454,6.09989,6.29847,9645.5138287473,0
+NKX.US,D,20090406,000000,6.29335,6.29335,6.17009,6.17009,9189.0070172786,0
+NKX.US,D,20090407,000000,6.17009,6.17503,6.17009,6.17503,3465.1139196325,0
+NKX.US,D,20090408,000000,6.22934,6.25065,6.22934,6.25065,1210.4660249804,0
+NKX.US,D,20090409,000000,6.22363,6.22363,6.03533,6.08888,14289.076327308,0
+NKX.US,D,20090413,000000,6.06754,6.08888,6.06754,6.08888,5013.3123594324,0
+NKX.US,D,20090414,000000,6.07248,6.21319,6.07248,6.16468,12072.642803749,0
+NKX.US,D,20090415,000000,6.13232,6.21319,6.13232,6.18597,11099.725572069,0
+NKX.US,D,20090416,000000,6.57839,6.57839,6.11644,6.18044,29260.847230136,0
+NKX.US,D,20090417,000000,6.15373,6.19653,6.15373,6.19653,10839.454720281,0
+NKX.US,D,20090420,000000,6.20213,6.20213,6.13232,6.13232,8348.290853171,0
+NKX.US,D,20090421,000000,6.15865,6.19653,6.15373,6.19653,13363.668854284,0
+NKX.US,D,20090422,000000,6.20213,6.46606,6.19653,6.40759,17629.218925247,0
+NKX.US,D,20090423,000000,6.41641,6.46606,6.36877,6.41224,16512.739596746,0
+NKX.US,D,20090424,000000,6.39067,6.54179,6.39067,6.48805,10274.501720568,0
+NKX.US,D,20090427,000000,6.47139,6.56804,6.41224,6.46606,9468.9014650342,0
+NKX.US,D,20090428,000000,6.53753,6.71316,6.51042,6.57839,11313.519486037,0
+NKX.US,D,20090429,000000,6.59581,6.59581,6.44932,6.52581,14752.812884658,0
+NKX.US,D,20090430,000000,6.54179,6.5474,6.52038,6.53753,10479.000246971,0
+NKX.US,D,20090501,000000,6.61219,6.74163,6.61219,6.68149,11807.207847761,0
+NKX.US,D,20090504,000000,6.68149,6.68605,6.46606,6.48805,48175.928101715,0
+NKX.US,D,20090505,000000,6.43316,6.53143,6.43316,6.52038,31880.080881459,0
+NKX.US,D,20090506,000000,6.53143,6.5474,6.53143,6.5474,8392.7021493094,0
+NKX.US,D,20090507,000000,6.56231,6.57298,6.5474,6.57298,4076.5438571652,0
+NKX.US,D,20090508,000000,6.59581,6.61693,6.59581,6.60686,14107.299859392,0
+NKX.US,D,20090511,000000,6.62293,6.6451,6.57298,6.57298,9386.2757978001,0
+NKX.US,D,20090512,000000,6.57298,6.57298,6.51411,6.5474,14200.253735029,0
+NKX.US,D,20090513,000000,6.49289,6.53143,6.46606,6.50452,26165.483171376,0
+NKX.US,D,20090514,000000,6.50452,6.50452,6.49289,6.49911,7057.2648026374,0
+NKX.US,D,20090515,000000,6.46606,6.46606,6.39067,6.39067,16512.739596746,0
+NKX.US,D,20090518,000000,6.41641,6.44932,6.36877,6.37517,16979.574616619,0
+NKX.US,D,20090519,000000,6.41224,6.48805,6.41224,6.45495,20319.717214558,0
+NKX.US,D,20090520,000000,6.49289,6.5474,6.45495,6.46048,26269.79807626,0
+NKX.US,D,20090521,000000,6.47139,6.47139,6.43316,6.44932,10897.292687344,0
+NKX.US,D,20090522,000000,6.46606,6.56804,6.44932,6.56804,65508.72744576,0
+NKX.US,D,20090526,000000,6.58439,6.67648,6.5474,6.66069,28851.850177327,0
+NKX.US,D,20090527,000000,6.71316,6.71316,6.54179,6.63902,31165.368859882,0
+NKX.US,D,20090528,000000,6.66069,6.80126,6.66069,6.73602,46582.285544936,0
+NKX.US,D,20090529,000000,6.72451,6.72451,6.58439,6.70757,50728.028398409,0
+NKX.US,D,20090601,000000,6.79636,6.79636,6.55148,6.55698,43153.320354718,0
+NKX.US,D,20090602,000000,6.58439,6.60046,6.53753,6.57839,84068.517948232,0
+NKX.US,D,20090603,000000,6.57298,6.57298,6.4775,6.48805,11412.670286718,0
+NKX.US,D,20090604,000000,6.4775,6.49289,6.4385,6.4385,20806.175830401,0
+NKX.US,D,20090605,000000,6.47139,6.47139,6.4385,6.44932,10319.945837546,0
+NKX.US,D,20090608,000000,6.44932,6.44932,6.41224,6.43316,7978.5409922983,0
+NKX.US,D,20090609,000000,6.39655,6.49289,6.39655,6.47139,44168.583240858,0
+NKX.US,D,20090610,000000,6.51411,6.55148,6.41641,6.49289,7233.8771663503,0
+NKX.US,D,20090611,000000,6.3862,6.46606,6.38067,6.38067,21460.984243232,0
+NKX.US,D,20090612,000000,6.4018,6.42183,6.18597,6.18597,46897.295901266,0
+NKX.US,D,20090615,000000,6.12662,6.12662,5.99222,6.08888,51374.574244517,0
+NKX.US,D,20090616,000000,6.09455,6.22363,6.09455,6.14306,22648.728209722,0
+NKX.US,D,20090617,000000,6.18044,6.26169,6.18044,6.26169,79610.863200949,0
+NKX.US,D,20090618,000000,6.27785,6.33681,6.27146,6.30961,22264.518857084,0
+NKX.US,D,20090619,000000,6.46606,6.46606,6.25065,6.32056,20692.565537954,0
+NKX.US,D,20090622,000000,6.30961,6.33681,6.10494,6.10494,42590.432996688,0
+NKX.US,D,20090623,000000,6.1482,6.1482,6.06754,6.1482,20340.373631368,0
+NKX.US,D,20090624,000000,6.14306,6.22934,6.14306,6.17009,13363.668854284,0
+NKX.US,D,20090625,000000,6.18597,6.19653,6.14306,6.19653,12434.130097901,0
+NKX.US,D,20090626,000000,6.17009,6.23981,6.1482,6.18044,9906.8175013753,0
+NKX.US,D,20090629,000000,6.18044,6.24513,6.06196,6.24513,145796.08829718,0
+NKX.US,D,20090630,000000,6.26169,6.26169,6.17009,6.23981,21273.010850274,0
+NKX.US,D,20090701,000000,6.38067,6.38067,6.26169,6.33158,21299.864192124,0
+NKX.US,D,20090702,000000,6.38067,6.38067,6.17503,6.3587,24323.963612894,0
+NKX.US,D,20090706,000000,6.29335,6.3587,6.27785,6.35337,28994.379453305,0
+NKX.US,D,20090707,000000,6.34728,6.34728,6.19653,6.22363,12493.000885804,0
+NKX.US,D,20090708,000000,6.23477,6.25065,6.14306,6.16468,14483.246645306,0
+NKX.US,D,20090709,000000,6.21319,6.27785,6.21319,6.23477,5379.9637577839,0
+NKX.US,D,20090710,000000,6.06196,6.34728,6.06196,6.34728,29176.155921221,0
+NKX.US,D,20090713,000000,6.40759,6.46606,6.40759,6.46048,15501.607993968,0
+NKX.US,D,20090714,000000,6.46048,6.60046,6.4385,6.4385,8348.290853171,0
+NKX.US,D,20090715,000000,6.48273,6.48273,6.42183,6.44932,28153.663289198,0
+NKX.US,D,20090716,000000,6.44932,6.44932,6.3862,6.43316,17352.422940013,0
+NKX.US,D,20090717,000000,6.41224,6.47139,6.41224,6.41224,4650.7922444427,0
+NKX.US,D,20090720,000000,6.48805,6.51411,6.34728,6.3862,15155.613012424,0
+NKX.US,D,20090721,000000,6.36877,6.48805,6.36877,6.47139,15032.707332415,0
+NKX.US,D,20090722,000000,6.44343,6.46606,6.44343,6.46606,10613.266956228,0
+NKX.US,D,20090723,000000,6.46606,6.4775,6.46606,6.47139,4820.1748622725,0
+NKX.US,D,20090724,000000,6.48805,6.48805,6.45495,6.48805,7422.8833801484,0
+NKX.US,D,20090727,000000,6.48805,6.49289,6.36373,6.36877,28707.255259666,0
+NKX.US,D,20090728,000000,6.36373,6.46048,6.36373,6.46048,15796.99475433,0
+NKX.US,D,20090729,000000,6.48273,6.48805,6.48273,6.48805,2224.6960902797,0
+NKX.US,D,20090730,000000,6.53753,6.60046,6.48805,6.56231,15166.97404167,0
+NKX.US,D,20090731,000000,6.60046,6.63454,6.55148,6.62875,17581.709166587,0
+NKX.US,D,20090803,000000,6.63454,6.7304,6.63454,6.65014,15475.787472957,0
+NKX.US,D,20090804,000000,6.7304,6.7304,6.67155,6.67648,32116.596853917,0
+NKX.US,D,20090805,000000,6.68605,6.68605,6.67155,6.67155,8320.4046904794,0
+NKX.US,D,20090806,000000,6.67155,6.67155,6.67155,6.67155,1475.9009809701,0
+NKX.US,D,20090807,000000,6.66069,6.69759,6.60046,6.65014,22833.603140159,0
+NKX.US,D,20090810,000000,6.68149,6.69137,6.68149,6.69137,11856.783248102,0
+NKX.US,D,20090811,000000,6.7031,6.7031,6.60686,6.62875,9575.2820115982,0
+NKX.US,D,20090812,000000,6.62875,6.65506,6.62875,6.65506,5013.3123594324,0
+NKX.US,D,20090813,000000,6.6451,6.7031,6.59581,6.6451,16117.169214863,0
+NKX.US,D,20090814,000000,6.63454,6.66641,6.56804,6.6451,20227.796159761,0
+NKX.US,D,20090817,000000,6.67155,6.67155,6.61219,6.65014,8435.0478037669,0
+NKX.US,D,20090818,000000,6.68149,6.7304,6.56231,6.7031,17745.927680216,0
+NKX.US,D,20090819,000000,6.7031,6.82074,6.68149,6.77977,20764.862996783,0
+NKX.US,D,20090820,000000,6.81532,6.87099,6.80689,6.84252,17203.696738992,0
+NKX.US,D,20090821,000000,6.87099,6.87099,6.72451,6.81532,35775.88109155,0
+NKX.US,D,20090824,000000,6.77977,6.81144,6.76777,6.81144,19246.616361356,0
+NKX.US,D,20090825,000000,6.83702,6.84252,6.81144,6.81144,5760.0418270611,0
+NKX.US,D,20090826,000000,6.84252,6.84252,6.81532,6.84252,3762.5663216753,0
+NKX.US,D,20090827,000000,6.84814,6.87099,6.84814,6.86546,9764.2882253964,0
+NKX.US,D,20090828,000000,6.87099,6.87099,6.86546,6.87099,2003.6724304282,0
+NKX.US,D,20090831,000000,6.86546,6.87099,6.85946,6.87099,13442.163238157,0
+NKX.US,D,20090901,000000,6.87099,7.3824,6.7519,6.94641,48828.670872866,0
+NKX.US,D,20090902,000000,6.88619,6.99328,6.88619,6.89616,14152.743976369,0
+NKX.US,D,20090903,000000,6.93083,6.93509,6.89616,6.89616,6483.0164153599,0
+NKX.US,D,20090904,000000,6.93509,7.00587,6.89616,7.00587,6632.7754372218,0
+NKX.US,D,20090908,000000,7.00587,7.17839,6.99976,7.17839,15085.381195276,0
+NKX.US,D,20090909,000000,7.18925,7.209,7.18925,7.209,730.20433418185,0
+NKX.US,D,20090910,000000,7.17405,7.27262,7.17405,7.27262,11037.756321643,0
+NKX.US,D,20090911,000000,7.24715,7.31318,7.18403,7.23166,32350.014363853,0
+NKX.US,D,20090914,000000,7.21946,7.24715,7.16805,7.24715,5750.7464394972,0
+NKX.US,D,20090915,000000,7.19321,7.31318,7.16805,7.31318,7057.2648026374,0
+NKX.US,D,20090916,000000,7.32877,7.3824,7.31782,7.32877,8723.204818246,0
+NKX.US,D,20090917,000000,7.29034,7.29034,7.27262,7.27262,1302.3870797784,0
+NKX.US,D,20090918,000000,7.32335,7.32335,7.21946,7.31318,24195.893828683,0
+NKX.US,D,20090921,000000,7.33941,7.36634,7.19321,7.32877,32527.659548406,0
+NKX.US,D,20090922,000000,7.36197,7.36197,7.27262,7.2974,12991.85335173,0
+NKX.US,D,20090923,000000,7.27262,7.3548,7.25654,7.3548,10760.960336407,0
+NKX.US,D,20090924,000000,7.37078,7.37078,7.35084,7.35084,1671.1041198108,0
+NKX.US,D,20090925,000000,7.36634,7.3824,7.2974,7.3824,8751.0909809375,0
+NKX.US,D,20090928,000000,7.22614,7.34464,7.22614,7.34464,20771.059921826,0
+NKX.US,D,20090929,000000,7.3824,7.3824,7.2974,7.32335,18884.096246366,0
+NKX.US,D,20090930,000000,7.31318,7.37689,7.30756,7.37689,11452.950299495,0
+NKX.US,D,20091001,000000,7.3824,7.41456,7.2974,7.33941,13207.71290738,0
+NKX.US,D,20091002,000000,7.33941,7.37078,7.33941,7.36634,5134.1523977624,0
+NKX.US,D,20091005,000000,7.34464,7.37689,7.34464,7.37689,4946.1790048047,0
+NKX.US,D,20091006,000000,7.39315,7.39684,7.35084,7.39684,6237.2050553383,0
+NKX.US,D,20091007,000000,7.39684,7.45154,7.35084,7.41456,22195.319860776,0
+NKX.US,D,20091008,000000,7.46723,7.46723,7.3824,7.46402,19858.046298889,0
+NKX.US,D,20091009,000000,7.48542,7.48939,7.39684,7.39684,13916.228003913,0
+NKX.US,D,20091012,000000,7.43207,7.43207,7.01575,7.26195,66757.407841837,0
+NKX.US,D,20091013,000000,7.2148,7.3824,7.2148,7.31782,22821.209290074,0
+NKX.US,D,20091014,000000,7.37689,7.37689,7.12303,7.12303,11313.519486037,0
+NKX.US,D,20091015,000000,7.12911,7.12911,6.74599,7.03221,50534.890901251,0
+NKX.US,D,20091016,000000,6.76177,7.06521,6.76177,7.03221,9368.7178435129,0
+NKX.US,D,20091019,000000,7.03829,7.0808,7.03829,7.0808,3526.0503492177,0
+NKX.US,D,20091020,000000,7.09698,7.16805,7.08604,7.09698,5604.0858801567,0
+NKX.US,D,20091021,000000,7.11227,7.21946,7.05477,7.18925,32057.726066011,0
+NKX.US,D,20091022,000000,7.23166,7.23166,7.13386,7.16805,6996.3283730522,0
+NKX.US,D,20091023,000000,7.10695,7.15091,6.89616,7.00587,37837.39148904,0
+NKX.US,D,20091026,000000,6.96162,7.01575,6.91387,6.92581,30070.57876903,0
+NKX.US,D,20091027,000000,6.92581,6.97594,6.84252,6.97594,19397.408204059,0
+NKX.US,D,20091028,000000,6.97594,7.03221,6.96656,7.00587,15486.115681362,0
+NKX.US,D,20091029,000000,7.00587,7.04256,6.97246,6.97246,6368.3733020725,0
+NKX.US,D,20091030,000000,6.99976,6.99976,6.89209,6.99328,17192.335709747,0
+NKX.US,D,20091102,000000,7.00587,7.3824,7.00587,7.3032,19720.681127112,0
+NKX.US,D,20091103,000000,7.74509,7.74509,7.0808,7.0808,41837.506604015,0
+NKX.US,D,20091104,000000,7.11227,7.11227,6.86546,6.86546,36694.058818689,0
+NKX.US,D,20091105,000000,6.85946,6.96656,6.85946,6.96162,11329.011798643,0
+NKX.US,D,20091106,000000,6.94158,6.97594,6.89209,6.97594,10701.056727664,0
+NKX.US,D,20091109,000000,6.90808,6.97246,6.89209,6.97246,8911.1782112037,0
+NKX.US,D,20091110,000000,6.97246,6.97594,6.90808,6.97594,15078.151449394,0
+NKX.US,D,20091111,000000,6.97594,7.13386,6.88619,6.95135,46969.593360097,0
+NKX.US,D,20091112,000000,6.93509,6.98195,6.87099,6.89616,23666.056737543,0
+NKX.US,D,20091113,000000,6.92049,6.92049,6.87099,6.89616,8676.7278804267,0
+NKX.US,D,20091116,000000,6.73602,7.02136,6.73602,6.97246,20785.519413593,0
+NKX.US,D,20091117,000000,6.99976,6.99976,6.90808,6.90808,10023.526256344,0
+NKX.US,D,20091118,000000,6.95135,6.96656,6.92581,6.94158,6045.1003790189,0
+NKX.US,D,20091119,000000,6.93509,6.93509,6.80689,6.87099,26165.483171376,0
+NKX.US,D,20091120,000000,6.87099,6.87099,6.74163,6.76777,51065.760813228,0
+NKX.US,D,20091123,000000,6.81144,6.81532,6.65506,6.72451,36367.687433114,0
+NKX.US,D,20091124,000000,6.73602,6.7519,6.61693,6.67648,45024.791717572,0
+NKX.US,D,20091125,000000,6.68605,6.7031,6.68605,6.7031,11689.466271952,0
+NKX.US,D,20091127,000000,6.68149,6.70757,6.68149,6.7031,5941.8182949762,0
+NKX.US,D,20091130,000000,6.61219,6.74599,6.61219,6.7304,102985.66446151,0
+NKX.US,D,20091201,000000,6.7519,6.83159,6.73602,6.78955,53032.251693402,0
+NKX.US,D,20091202,000000,6.86546,6.89616,6.80689,6.85357,19060.708610079,0
+NKX.US,D,20091203,000000,6.89616,6.89616,6.83702,6.83702,5731.1228435292,0
+NKX.US,D,20091204,000000,6.83702,6.87099,6.78521,6.81532,18758.092103834,0
+NKX.US,D,20091207,000000,6.78955,6.81532,6.7304,6.78955,26592.038178473,0
+NKX.US,D,20091208,000000,6.78955,6.78955,6.77406,6.78955,4139.5459284312,0
+NKX.US,D,20091209,000000,6.78955,6.78955,6.69759,6.77977,33318.800312173,0
+NKX.US,D,20091210,000000,6.77406,6.81532,6.77406,6.81532,52239.045287954,0
+NKX.US,D,20091211,000000,6.78955,6.80689,6.78955,6.80689,8600.2991382353,0
+NKX.US,D,20091214,000000,6.71928,6.81144,6.71928,6.79636,61083.090144531,0
+NKX.US,D,20091215,000000,6.81144,6.81144,6.73602,6.79636,43006.659795378,0
+NKX.US,D,20091216,000000,6.79636,6.82576,6.79636,6.81532,39829.702890225,0
+NKX.US,D,20091217,000000,6.83159,6.83702,6.81532,6.83702,32765.208341705,0
+NKX.US,D,20091218,000000,6.82576,6.89209,6.79636,6.87099,55040.055407193,0
+NKX.US,D,20091221,000000,6.89616,6.89616,6.81532,6.86546,9714.712825056,0
+NKX.US,D,20091222,000000,6.87099,6.87099,6.84814,6.84814,15701.975237011,0
+NKX.US,D,20091223,000000,6.84252,6.87099,6.84252,6.85946,5941.8182949762,0
+NKX.US,D,20091224,000000,6.89616,6.89616,6.87099,6.8769,8895.6858985972,0
+NKX.US,D,20091228,000000,6.88184,6.88184,6.78955,6.78955,17629.218925247,0
+NKX.US,D,20091229,000000,6.80689,6.84814,6.77977,6.83702,17992.771861078,0
+NKX.US,D,20091230,000000,6.80689,6.83702,6.80689,6.81532,964.65466495877,0
+NKX.US,D,20091231,000000,6.9557,6.9557,6.74599,6.83159,30672.713318999,0
+NKX.US,D,20100104,000000,6.83702,6.84252,6.78955,6.81532,19925.179653517,0
+NKX.US,D,20100105,000000,6.85946,6.85946,6.80126,6.82576,14019.510087955,0
+NKX.US,D,20100106,000000,6.84252,6.8769,6.81144,6.84252,10465.573576047,0
+NKX.US,D,20100107,000000,6.8769,6.88184,6.84252,6.8769,6192.7937592,0
+NKX.US,D,20100108,000000,6.88619,6.89616,6.84252,6.89209,11827.864264569,0
+NKX.US,D,20100111,000000,6.89209,6.89209,6.88184,6.88184,22821.209290074,0
+NKX.US,D,20100112,000000,6.82576,6.93083,6.82576,6.88619,25362.981378364,0
+NKX.US,D,20100113,000000,6.84252,6.8769,6.83159,6.83702,6304.3384099661,0
+NKX.US,D,20100114,000000,6.84814,6.84814,6.79636,6.84252,31838.768047842,0
+NKX.US,D,20100115,000000,6.86546,6.88184,6.85946,6.87099,12989.787710048,0
+NKX.US,D,20100119,000000,6.89209,6.89209,6.88619,6.88619,13228.369324188,0
+NKX.US,D,20100120,000000,6.90808,6.99976,6.83159,6.91387,49367.803351567,0
+NKX.US,D,20100121,000000,6.8769,6.98795,6.8769,6.98795,20155.498700933,0
+NKX.US,D,20100122,000000,6.96162,6.97246,6.84252,6.84814,43792.636454942,0
+NKX.US,D,20100125,000000,6.84252,6.89616,6.81532,6.85946,38044.988477967,0
+NKX.US,D,20100126,000000,6.87099,6.90808,6.85357,6.89209,18747.76389543,0
+NKX.US,D,20100127,000000,6.92581,6.92581,6.78521,6.8769,31477.280753692,0
+NKX.US,D,20100128,000000,6.92581,6.92581,6.87099,6.90236,21233.763658338,0
+NKX.US,D,20100129,000000,6.92049,6.95135,6.85357,6.90236,43964.084714455,0
+NKX.US,D,20100201,000000,6.94158,6.94158,6.89616,6.92581,12122.218204092,0
+NKX.US,D,20100202,000000,6.98795,6.98795,6.92581,6.9557,21661.351486273,0
+NKX.US,D,20100203,000000,6.97246,6.97246,6.93509,6.9557,6448.9333276259,0
+NKX.US,D,20100204,000000,6.96656,6.96656,6.93083,6.93083,11026.395292398,0
+NKX.US,D,20100205,000000,6.94641,6.97246,6.94641,6.97246,9419.3260646937,0
+NKX.US,D,20100208,000000,6.97594,6.97594,6.81144,6.92581,25805.028698068,0
+NKX.US,D,20100209,000000,6.94641,6.95135,6.94641,6.94641,1857.0118710876,0
+NKX.US,D,20100210,000000,6.92049,6.94641,6.89209,6.92581,14662.957471543,0
+NKX.US,D,20100211,000000,6.94158,6.97246,6.94158,6.97246,6867.2257679986,0
+NKX.US,D,20100212,000000,6.93509,6.97594,6.93509,6.97594,5232.2703776029,0
+NKX.US,D,20100216,000000,6.99976,7.03221,6.99328,7.03221,6673.0554499985,0
+NKX.US,D,20100217,000000,7.04836,7.04836,6.8769,6.93509,34226.649830908,0
+NKX.US,D,20100218,000000,6.95135,6.95135,6.88184,6.92049,11433.326703525,0
+NKX.US,D,20100219,000000,6.78521,6.83702,6.76777,6.83702,112424.61412215,0
+NKX.US,D,20100222,000000,6.84252,6.84252,6.79636,6.82576,32901.540692641,0
+NKX.US,D,20100223,000000,6.82576,6.85357,6.81532,6.84814,18655.842840631,0
+NKX.US,D,20100224,000000,6.84814,6.90808,6.84814,6.8769,13393.620658656,0
+NKX.US,D,20100225,000000,6.92049,6.92049,6.84252,6.89616,20227.796159761,0
+NKX.US,D,20100226,000000,6.91387,6.93509,6.89616,6.93509,15216.54944201,0
+NKX.US,D,20100301,000000,6.96656,6.96656,6.93509,6.95135,14351.045577733,0
+NKX.US,D,20100302,000000,7.0716,7.0716,6.95135,6.97594,6359.0779145087,0
+NKX.US,D,20100303,000000,6.9557,6.98195,6.93083,6.98195,12098.46332476,0
+NKX.US,D,20100304,000000,6.9557,7.00587,6.93083,7.00587,13838.76644088,0
+NKX.US,D,20100305,000000,7.00587,7.00587,6.9557,6.99976,12072.642803749,0
+NKX.US,D,20100308,000000,6.99976,7.05952,6.90236,6.97246,45268.537435913,0
+NKX.US,D,20100309,000000,6.97594,6.99976,6.94158,6.99976,9082.6264707145,0
+NKX.US,D,20100310,000000,6.98195,7.02649,6.9557,7.02136,18379.046855396,0
+NKX.US,D,20100311,000000,6.98195,7.00587,6.88184,6.94158,30070.57876903,0
+NKX.US,D,20100312,000000,6.95135,6.9557,6.91387,6.9557,5368.6027285393,0
+NKX.US,D,20100315,000000,6.97246,6.97246,6.89616,6.94158,14197.155272509,0
+NKX.US,D,20100316,000000,6.94158,6.94158,6.85946,6.89209,73008.039568099,0
+NKX.US,D,20100317,000000,6.88619,6.88619,6.74163,6.85946,32710.468837162,0
+NKX.US,D,20100318,000000,6.82074,6.89209,6.80689,6.89209,21661.351486273,0
+NKX.US,D,20100319,000000,6.88619,6.88619,6.80689,6.85946,31791.258289181,0
+NKX.US,D,20100322,000000,6.85946,6.89616,6.84814,6.88619,32292.176396788,0
+NKX.US,D,20100323,000000,6.90808,6.90808,6.87099,6.89209,27317.078408451,0
+NKX.US,D,20100324,000000,6.89209,6.89209,6.84814,6.85946,28756.830660007,0
+NKX.US,D,20100325,000000,6.86546,6.92049,6.84252,6.87099,24769.10939512,0
+NKX.US,D,20100326,000000,6.8769,6.89209,6.85946,6.89209,6003.7875454019,0
+NKX.US,D,20100329,000000,6.89616,6.95135,6.89616,6.93083,15253.730992265,0
+NKX.US,D,20100330,000000,6.98195,6.98195,6.87099,6.89616,49223.208433908,0
+NKX.US,D,20100331,000000,6.92581,6.94158,6.84252,6.85946,57556.006974473,0
+NKX.US,D,20100401,000000,6.92581,6.95135,6.80689,6.83159,46661.812749649,0
+NKX.US,D,20100405,000000,6.90808,6.90808,6.81144,6.89616,16927.933574599,0
+NKX.US,D,20100406,000000,6.89616,6.94158,6.87099,6.93083,26100.415458429,0
+NKX.US,D,20100407,000000,6.93509,6.94158,6.89616,6.93509,10109.250386099,0
+NKX.US,D,20100408,000000,6.94641,6.94641,6.87099,6.93509,25193.598760534,0
+NKX.US,D,20100409,000000,6.95135,6.95135,6.8769,6.93083,7233.8771663503,0
+NKX.US,D,20100412,000000,6.93083,6.93083,6.88619,6.90808,13652.858689603,0
+NKX.US,D,20100413,000000,6.84252,6.91387,6.84252,6.91387,11137.939943166,0
+NKX.US,D,20100414,000000,6.89616,6.89616,6.8769,6.8769,4667.3173778895,0
+NKX.US,D,20100415,000000,6.90808,6.90808,6.88619,6.90808,6214.482996849,0
+NKX.US,D,20100416,000000,6.92581,6.92581,6.89616,6.92581,5453.2940374542,0
+NKX.US,D,20100419,000000,6.92581,6.95135,6.89616,6.89616,13714.82794003,0
+NKX.US,D,20100420,000000,6.95135,6.96656,6.85946,6.91387,27652.745181591,0
+NKX.US,D,20100421,000000,6.91387,6.94158,6.90236,6.94158,29407.507789476,0
+NKX.US,D,20100422,000000,6.94158,6.95135,6.94158,6.94158,4924.4897671556,0
+NKX.US,D,20100423,000000,6.94321,6.94321,6.88416,6.92822,11879.505306591,0
+NKX.US,D,20100426,000000,6.92049,6.97594,6.92049,6.97594,10950.999371045,0
+NKX.US,D,20100427,000000,6.99328,6.99328,6.94641,6.9557,5198.1872898688,0
+NKX.US,D,20100428,000000,6.9557,6.99976,6.9557,6.96162,22190.155756572,0
+NKX.US,D,20100429,000000,6.96162,7.05952,6.96162,7.02649,50809.621244804,0
+NKX.US,D,20100430,000000,7.03221,7.05952,7.00587,7.05477,16145.055377555,0
+NKX.US,D,20100503,000000,7.0808,7.0808,7.03221,7.03221,16122.333319064,0
+NKX.US,D,20100504,000000,7.07557,7.07557,6.98195,7.02649,37231.12565571,0
+NKX.US,D,20100505,000000,7.06521,7.07557,6.99976,7.04836,29467.411398221,0
+NKX.US,D,20100506,000000,7.0716,7.0716,6.95135,6.95135,27174.549132474,0
+NKX.US,D,20100507,000000,6.99976,7.05477,6.94641,7.02136,22596.05434686,0
+NKX.US,D,20100510,000000,7.02136,7.0716,6.95135,6.95135,30286.438324679,0
+NKX.US,D,20100511,000000,6.96656,7.03829,6.96656,7.03829,18785.978266525,0
+NKX.US,D,20100512,000000,7.03221,7.03829,6.97594,7.01575,10786.780857418,0
+NKX.US,D,20100513,000000,7.01575,7.03829,7.00587,7.01031,2906.3578449614,0
+NKX.US,D,20100514,000000,7.02649,7.03829,7.01031,7.03829,13607.414572625,0
+NKX.US,D,20100517,000000,6.98195,6.99328,6.92049,6.99328,18011.362636205,0
+NKX.US,D,20100518,000000,7.01575,7.04256,7.00587,7.01031,5503.9022586352,0
+NKX.US,D,20100519,000000,7.03221,7.03221,6.98795,6.99328,6493.3446237642,0
+NKX.US,D,20100520,000000,6.94158,6.98195,6.8769,6.97246,11914.621215165,0
+NKX.US,D,20100521,000000,6.97246,6.98795,6.92049,6.98195,16921.736649556,0
+NKX.US,D,20100524,000000,6.96656,7.04256,6.96656,7.02649,11880.53812743,0
+NKX.US,D,20100525,000000,6.90236,7.02136,6.87099,6.94158,28578.152654614,0
+NKX.US,D,20100526,000000,6.97246,7.02649,6.97246,7.01575,7999.1974091066,0
+NKX.US,D,20100527,000000,7.02649,7.04256,6.91387,7.04256,8167.5472060963,0
+NKX.US,D,20100528,000000,7.04256,7.04256,7.00587,7.00587,2193.7114650667,0
+NKX.US,D,20100601,000000,7.09698,7.09698,7.00587,7.03829,11334.175902846,0
+NKX.US,D,20100602,000000,7.11741,7.11741,6.95135,6.98795,22933.78676168,0
+NKX.US,D,20100603,000000,6.99976,7.09078,6.97246,7.04256,8530.0673210862,0
+NKX.US,D,20100604,000000,7.04256,7.04256,7.03221,7.03221,4824.3061456343,0
+NKX.US,D,20100607,000000,7.0808,7.0808,6.98195,7.01031,14432.638424126,0
+NKX.US,D,20100608,000000,7.00587,7.06521,7.00587,7.06521,10763.02597809,0
+NKX.US,D,20100609,000000,7.05952,7.10172,7.04836,7.04836,12804.912779612,0
+NKX.US,D,20100610,000000,7.0716,7.12303,7.0716,7.12303,8289.4200652667,0
+NKX.US,D,20100611,000000,7.00587,7.03829,6.98795,7.00587,8348.290853171,0
+NKX.US,D,20100614,000000,7.03829,7.05952,7.03829,7.05952,7233.8771663503,0
+NKX.US,D,20100615,000000,7.05477,7.05952,7.04836,7.04836,11292.863069227,0
+NKX.US,D,20100616,000000,7.05952,7.08604,7.03221,7.08604,21343.242667423,0
+NKX.US,D,20100617,000000,7.09698,7.12303,7.07557,7.12303,4999.8856885069,0
+NKX.US,D,20100618,000000,7.14519,7.15091,7.09698,7.15091,20802.044547038,0
+NKX.US,D,20100621,000000,7.11227,7.12303,7.0716,7.0716,13120.955956784,0
+NKX.US,D,20100622,000000,7.0716,7.13937,7.05952,7.13937,24657.564744352,0
+NKX.US,D,20100623,000000,7.13937,7.21946,7.13937,7.19815,23436.77051097,0
+NKX.US,D,20100624,000000,7.21946,7.23166,7.09078,7.23166,19397.408204059,0
+NKX.US,D,20100625,000000,7.2424,7.27262,7.2424,7.2424,24715.402711417,0
+NKX.US,D,20100628,000000,7.209,7.34464,7.19815,7.31782,18276.797592195,0
+NKX.US,D,20100629,000000,7.3548,7.3548,7.21946,7.26195,22821.209290074,0
+NKX.US,D,20100630,000000,7.44989,7.44989,7.20067,7.30679,29040.856391123,0
+NKX.US,D,20100701,000000,7.3548,7.3548,7.26195,7.29034,10124.742698705,0
+NKX.US,D,20100702,000000,7.54816,7.54816,7.29034,7.36634,25538.560921238,0
+NKX.US,D,20100706,000000,7.46723,7.46723,7.30756,7.31782,19130.940427227,0
+NKX.US,D,20100707,000000,7.3548,7.3548,7.32877,7.32877,10211.499649301,0
+NKX.US,D,20100708,000000,7.34464,7.37078,7.32335,7.37078,5414.0468455179,0
+NKX.US,D,20100709,000000,7.44292,7.44292,7.37689,7.40814,11504.591341515,0
+NKX.US,D,20100712,000000,7.41456,7.46723,7.41456,7.45154,5198.1872898688,0
+NKX.US,D,20100713,000000,7.40255,7.54342,7.40255,7.54342,15963.27890964,0
+NKX.US,D,20100714,000000,7.48542,7.48542,7.44292,7.45154,37462.477523966,0
+NKX.US,D,20100715,000000,7.47216,7.47216,7.44292,7.44292,2601.6756970355,0
+NKX.US,D,20100716,000000,7.45154,7.51717,7.44292,7.44292,6161.809133987,0
+NKX.US,D,20100719,000000,7.42083,7.42083,7.3548,7.39315,18648.613094749,0
+NKX.US,D,20100720,000000,7.40255,7.40255,7.23166,7.33941,27876.867303963,0
+NKX.US,D,20100721,000000,7.35084,7.42684,7.35084,7.41456,13292.404216295,0
+NKX.US,D,20100722,000000,7.43207,7.56646,7.40255,7.43207,22264.518857084,0
+NKX.US,D,20100723,000000,7.40255,7.45154,7.39315,7.39315,10929.310133397,0
+NKX.US,D,20100726,000000,7.40255,7.43207,7.40255,7.43207,2778.2880607485,0
+NKX.US,D,20100727,000000,7.50518,7.50518,7.40255,7.40255,13015.60823106,0
+NKX.US,D,20100728,000000,7.43207,7.48939,7.43207,7.48939,25072.758722204,0
+NKX.US,D,20100729,000000,7.48939,7.59502,7.48939,7.55465,13385.358091932,0
+NKX.US,D,20100730,000000,7.58235,7.59986,7.4952,7.5897,7422.8833801484,0
+NKX.US,D,20100802,000000,7.66753,7.70734,7.59986,7.6963,27576.316439399,0
+NKX.US,D,20100803,000000,7.76002,7.76002,7.6841,7.6841,8424.7195953627,0
+NKX.US,D,20100804,000000,7.70734,7.70734,7.62377,7.70734,14430.572782446,0
+NKX.US,D,20100805,000000,7.77725,7.77725,7.65649,7.73939,17139.661846885,0
+NKX.US,D,20100806,000000,7.77725,7.78963,7.6963,7.6963,8911.1782112037,0
+NKX.US,D,20100809,000000,7.78035,7.79565,7.71759,7.71759,13863.55414105,0
+NKX.US,D,20100810,000000,7.74509,7.74509,7.70734,7.73939,6493.3446237642,0
+NKX.US,D,20100811,000000,7.72389,7.73939,7.70173,7.72389,10763.02597809,0
+NKX.US,D,20100812,000000,7.74509,7.74509,7.70173,7.72845,7057.2648026374,0
+NKX.US,D,20100813,000000,7.74509,7.74964,7.71142,7.74964,3722.2863088987,0
+NKX.US,D,20100816,000000,7.76002,7.78035,7.76002,7.78035,5350.0119534115,0
+NKX.US,D,20100817,000000,7.79565,7.81249,7.73939,7.73939,5301.4693739116,0
+NKX.US,D,20100818,000000,7.78035,7.78963,7.67906,7.67906,10763.02597809,0
+NKX.US,D,20100819,000000,7.70734,7.71142,7.6963,7.70734,5335.5524616457,0
+NKX.US,D,20100820,000000,7.6963,7.71759,7.67906,7.67906,5418.1781288798,0
+NKX.US,D,20100823,000000,7.70734,7.70734,7.65147,7.65147,13854.258753487,0
+NKX.US,D,20100824,000000,7.60799,7.65649,7.59502,7.65147,30260.617803669,0
+NKX.US,D,20100825,000000,7.66135,7.66135,7.61788,7.65147,7422.8833801484,0
+NKX.US,D,20100826,000000,7.61788,7.65147,7.53295,7.62377,43766.815933933,0
+NKX.US,D,20100827,000000,7.62377,7.64518,7.61409,7.64518,8582.7411839477,0
+NKX.US,D,20100830,000000,7.64518,7.65147,7.61409,7.65147,18790.109549887,0
+NKX.US,D,20100831,000000,7.66686,7.66686,7.59658,7.60742,29143.105654327,0
+NKX.US,D,20100901,000000,7.66135,7.67153,7.60799,7.66753,18332.569917578,0
+NKX.US,D,20100902,000000,7.72389,7.72389,7.6294,7.63492,13926.556212317,0
+NKX.US,D,20100903,000000,7.65147,7.66135,7.59502,7.64518,14596.856937754,0
+NKX.US,D,20100907,000000,7.63918,7.67153,7.63918,7.64518,16210.123090501,0
+NKX.US,D,20100908,000000,7.64518,7.67906,7.64518,7.64518,4708.6302115064,0
+NKX.US,D,20100909,000000,7.67153,7.70173,7.67153,7.70173,8544.5268128522,0
+NKX.US,D,20100910,000000,7.67906,7.70734,7.65147,7.65147,15253.730992265,0
+NKX.US,D,20100913,000000,7.65649,7.70734,7.62377,7.65649,7531.3295683933,0
+NKX.US,D,20100914,000000,7.68981,7.6963,7.62377,7.63492,5636.1033262098,0
+NKX.US,D,20100915,000000,7.65147,7.65147,7.3824,7.39315,19851.849373846,0
+NKX.US,D,20100916,000000,7.42684,7.48939,7.42684,7.48939,6493.3446237642,0
+NKX.US,D,20100917,000000,7.529,7.5713,7.51108,7.56646,9067.1341581082,0
+NKX.US,D,20100920,000000,7.5897,7.6294,7.57721,7.6294,9688.8923040452,0
+NKX.US,D,20100921,000000,7.62377,7.62377,7.59502,7.59502,8676.7278804267,0
+NKX.US,D,20100922,000000,7.61788,7.61788,7.56646,7.57721,17794.470259716,0
+NKX.US,D,20100923,000000,7.50197,7.70734,7.50197,7.59502,31829.472660277,0
+NKX.US,D,20100924,000000,7.61409,7.61409,7.47787,7.54342,49032.136578428,0
+NKX.US,D,20100927,000000,7.55987,7.55987,7.48542,7.50197,21176.958512114,0
+NKX.US,D,20100928,000000,7.48542,7.5378,7.48542,7.50197,7821.5522245533,0
+NKX.US,D,20100929,000000,7.51717,7.529,7.50197,7.529,6012.0501121253,0
+NKX.US,D,20100930,000000,7.52754,7.5592,7.50372,7.50372,23811.684476044,0
+NKX.US,D,20101001,000000,7.55987,7.58235,7.53295,7.53295,23671.220841745,0
+NKX.US,D,20101004,000000,7.57721,7.65147,7.5713,7.61409,27834.521649506,0
+NKX.US,D,20101005,000000,7.67906,7.67906,7.55465,7.60799,49776.800404376,0
+NKX.US,D,20101006,000000,7.62377,7.62377,7.4952,7.5378,39865.85161964,0
+NKX.US,D,20101007,000000,7.55987,7.55987,7.48542,7.5223,50653.6652979,0
+NKX.US,D,20101008,000000,7.5378,7.55465,7.44292,7.5378,34869.064393654,0
+NKX.US,D,20101011,000000,7.5378,7.57721,7.51108,7.53295,13723.090506752,0
+NKX.US,D,20101012,000000,7.57721,7.5897,7.529,7.54342,54690.961963128,0
+NKX.US,D,20101013,000000,7.55465,7.55465,7.54342,7.54342,4025.9356359842,0
+NKX.US,D,20101014,000000,7.55465,7.56646,7.51717,7.51717,6667.8913457964,0
+NKX.US,D,20101015,000000,7.5223,7.5223,7.42684,7.50197,14542.117433212,0
+NKX.US,D,20101018,000000,7.51108,7.51717,7.47216,7.51108,10539.936676558,0
+NKX.US,D,20101019,000000,7.51108,7.51108,7.43207,7.48939,10748.566486323,0
+NKX.US,D,20101020,000000,7.45813,7.4952,7.45813,7.4952,3336.0113145789,0
+NKX.US,D,20101021,000000,7.51108,7.59986,7.46723,7.48939,25076.890005566,0
+NKX.US,D,20101022,000000,7.51717,7.54342,7.51717,7.53295,5210.581139954,0
+NKX.US,D,20101025,000000,7.53295,7.56646,7.51108,7.53295,5893.2757154761,0
+NKX.US,D,20101026,000000,7.54816,7.55465,7.5223,7.55465,10355.061746122,0
+NKX.US,D,20101027,000000,7.54342,7.54342,7.46723,7.529,13044.527214591,0
+NKX.US,D,20101028,000000,7.48939,7.55465,7.46402,7.47216,23498.739761394,0
+NKX.US,D,20101029,000000,7.49162,7.50276,7.4523,7.49879,7041.7724900308,0
+NKX.US,D,20101101,000000,7.5378,7.5378,7.45813,7.48939,15187.630458478,0
+NKX.US,D,20101102,000000,7.5378,7.5378,7.45154,7.46723,10592.610539418,0
+NKX.US,D,20101103,000000,7.48939,7.50197,7.44776,7.48542,29854.719213382,0
+NKX.US,D,20101104,000000,7.51108,7.51108,7.44776,7.48939,25966.148749173,0
+NKX.US,D,20101105,000000,7.4952,7.51108,7.47216,7.47216,17998.96878612,0
+NKX.US,D,20101108,000000,7.47787,7.48939,7.45154,7.45154,8000.2302299471,0
+NKX.US,D,20101109,000000,7.46402,7.48542,7.3032,7.3548,19708.287277027,0
+NKX.US,D,20101110,000000,7.25654,7.26195,6.89209,7.00587,207572.20122563,0
+NKX.US,D,20101111,000000,6.93509,6.93509,6.79636,6.87099,48981.528357247,0
+NKX.US,D,20101112,000000,6.90236,6.95135,6.90236,6.92581,29137.941550126,0
+NKX.US,D,20101115,000000,6.94158,6.94158,6.66069,6.66069,28830.160939676,0
+NKX.US,D,20101116,000000,6.57298,6.79636,6.44932,6.74163,93789.427698331,0
+NKX.US,D,20101117,000000,6.76177,6.83702,6.76177,6.80689,12989.787710048,0
+NKX.US,D,20101118,000000,6.76777,6.76777,6.70757,6.71316,18096.053945121,0
+NKX.US,D,20101119,000000,6.74163,6.87099,6.74163,6.80126,22238.698336073,0
+NKX.US,D,20101122,000000,6.92049,7.00587,6.80126,6.91387,52349.557117882,0
+NKX.US,D,20101123,000000,6.91387,6.96656,6.91387,6.92049,14431.605603285,0
+NKX.US,D,20101124,000000,6.96162,7.01031,6.96162,7.00587,9319.1424431724,0
+NKX.US,D,20101126,000000,7.02649,7.07557,7.01031,7.05952,14238.468106125,0
+NKX.US,D,20101129,000000,7.01575,7.02649,6.96162,7.02649,34235.945218471,0
+NKX.US,D,20101130,000000,7.01989,7.05388,6.98059,7.00868,11137.939943166,0
+NKX.US,D,20101201,000000,7.0808,7.0808,6.9557,6.96162,8562.0847671393,0
+NKX.US,D,20101202,000000,6.96162,6.96162,6.80126,6.80126,47522.152509725,0
+NKX.US,D,20101203,000000,6.80126,6.88619,6.79636,6.84252,30313.291666531,0
+NKX.US,D,20101206,000000,6.84252,6.84252,6.7031,6.76177,91547.173653763,0
+NKX.US,D,20101207,000000,6.68605,6.68605,6.56231,6.62875,59172.371589741,0
+NKX.US,D,20101208,000000,6.58439,6.59058,6.53753,6.56804,49401.886439302,0
+NKX.US,D,20101209,000000,6.52038,6.5474,6.49911,6.52581,41172.369982781,0
+NKX.US,D,20101210,000000,6.52038,6.5474,6.46606,6.5474,41489.445980791,0
+NKX.US,D,20101213,000000,6.48273,6.48273,6.3045,6.32056,48135.648088938,0
+NKX.US,D,20101214,000000,6.28278,6.34205,6.23981,6.32628,72637.256886386,0
+NKX.US,D,20101215,000000,6.33681,6.42183,6.32056,6.36373,33289.881328641,0
+NKX.US,D,20101216,000000,6.37517,6.55874,6.37517,6.55283,34849.440797687,0
+NKX.US,D,20101217,000000,6.56804,6.65014,6.56804,6.60686,28188.779197772,0
+NKX.US,D,20101220,000000,6.60686,6.60686,6.38067,6.40759,59725.963560209,0
+NKX.US,D,20101221,000000,6.42723,6.49911,6.37517,6.37517,62078.729434702,0
+NKX.US,D,20101222,000000,6.40759,6.48273,6.4018,6.47139,62838.885573257,0
+NKX.US,D,20101223,000000,6.41641,6.44343,6.41224,6.41641,40309.964581022,0
+NKX.US,D,20101227,000000,6.42723,6.46048,6.42723,6.46048,18004.132890323,0
+NKX.US,D,20101228,000000,6.44932,6.46606,6.41224,6.42723,28122.678663985,0
+NKX.US,D,20101229,000000,6.39067,6.42773,6.3862,6.4018,41910.836883686,0
+NKX.US,D,20101230,000000,6.40848,6.50742,6.40848,6.50742,24202.090753724,0
+NKX.US,D,20101231,000000,6.51711,6.6082,6.48883,6.56231,34870.097214495,0
+NKX.US,D,20110103,000000,6.51042,6.56804,6.51042,6.53143,12811.109704657,0
+NKX.US,D,20110104,000000,6.56231,6.56804,6.55148,6.55148,5067.0190431347,0
+NKX.US,D,20110105,000000,6.56231,6.57298,6.47139,6.5474,23313.864830957,0
+NKX.US,D,20110106,000000,6.55148,6.57839,6.51411,6.57839,4486.5737308145,0
+NKX.US,D,20110107,000000,6.53753,6.5474,6.49911,6.52038,15043.035540818,0
+NKX.US,D,20110110,000000,6.52038,6.52038,6.46048,6.46048,31510.331020586,0
+NKX.US,D,20110111,000000,6.47139,6.47139,6.39067,6.44343,15761.878845755,0
+NKX.US,D,20110112,000000,6.42183,6.42183,6.29335,6.29335,26300.782701472,0
+NKX.US,D,20110113,000000,6.34205,6.34205,6.18597,6.25065,44114.876557156,0
+NKX.US,D,20110114,000000,6.23981,6.23981,6.07811,6.11065,57639.665462546,0
+NKX.US,D,20110118,000000,6.06196,6.22934,6.06196,6.19653,42827.981789984,0
+NKX.US,D,20110119,000000,6.17406,6.20147,6.12014,6.1636,31605.350537905,0
+NKX.US,D,20110120,000000,6.15373,6.23981,6.14306,6.21319,15827.979379544,0
+NKX.US,D,20110121,000000,6.22934,6.4018,6.22934,6.34728,22262.453215403,0
+NKX.US,D,20110124,000000,6.33158,6.4018,6.33158,6.4018,18835.553666867,0
+NKX.US,D,20110125,000000,6.36373,6.43316,6.34205,6.40759,30452.722479988,0
+NKX.US,D,20110126,000000,6.39655,6.46048,6.39655,6.41224,15460.295160352,0
+NKX.US,D,20110127,000000,6.4385,6.44343,6.41641,6.42183,11309.388202675,0
+NKX.US,D,20110128,000000,6.41641,6.42183,6.36877,6.36877,13843.930545083,0
+NKX.US,D,20110131,000000,6.40982,6.41486,6.38126,6.38126,7244.2053747546,0
+NKX.US,D,20110201,000000,6.4018,6.46048,6.4018,6.4385,11994.148419877,0
+NKX.US,D,20110202,000000,6.46048,6.47139,6.41224,6.45495,18470.967910196,0
+NKX.US,D,20110203,000000,6.4619,6.4619,6.38687,6.38687,18875.833679643,0
+NKX.US,D,20110204,000000,6.38067,6.4018,6.3587,6.3587,12453.753693868,0
+NKX.US,D,20110207,000000,6.36877,6.39655,6.32628,6.33158,5018.4764636344,0
+NKX.US,D,20110208,000000,6.33158,6.35337,6.32628,6.32628,10019.394972982,0
+NKX.US,D,20110209,000000,6.33158,6.34205,6.25065,6.3045,18401.768913887,0
+NKX.US,D,20110210,000000,6.32124,6.32124,6.27785,6.27785,6864.1273054774,0
+NKX.US,D,20110211,000000,6.25665,6.3587,6.25665,6.30961,11379.620019823,0
+NKX.US,D,20110214,000000,6.30961,6.32628,6.26644,6.26644,11765.895014143,0
+NKX.US,D,20110215,000000,6.28772,6.29847,6.27785,6.27785,18256.141175387,0
+NKX.US,D,20110216,000000,6.28772,6.31454,6.27785,6.30961,30779.093865563,0
+NKX.US,D,20110218,000000,6.3587,6.36956,6.29847,6.29847,10581.249510174,0
+NKX.US,D,20110222,000000,6.27785,6.29847,6.21813,6.21813,18810.765966696,0
+NKX.US,D,20110223,000000,6.25065,6.29847,6.24513,6.27146,10641.153118919,0
+NKX.US,D,20110224,000000,6.29335,6.32056,6.27146,6.27785,21838.996670828,0
+NKX.US,D,20110225,000000,6.28278,6.32124,6.28278,6.31454,11087.331721983,0
+NKX.US,D,20110228,000000,6.30767,6.3742,6.30767,6.34669,19466.607200366,0
+NKX.US,D,20110301,000000,6.39181,6.39181,6.35928,6.35928,16633.579635076,0
+NKX.US,D,20110302,000000,6.38727,6.41844,6.31543,6.40904,30455.82094251,0
+NKX.US,D,20110303,000000,6.40904,6.40904,6.33761,6.40334,15446.868489426,0
+NKX.US,D,20110304,000000,6.3587,6.38126,6.33681,6.3587,12098.46332476,0
+NKX.US,D,20110307,000000,6.3587,6.36413,6.28772,6.28772,33771.17584028,0
+NKX.US,D,20110308,000000,6.28772,6.37517,6.28772,6.31454,30173.860853074,0
+NKX.US,D,20110309,000000,6.34293,6.34293,6.31454,6.31454,14545.215895731,0
+NKX.US,D,20110310,000000,6.33207,6.33207,6.28772,6.29847,7982.6722756598,0
+NKX.US,D,20110311,000000,6.34806,6.34806,6.32124,6.32124,8309.0436612347,0
+NKX.US,D,20110314,000000,6.34293,6.34293,6.26644,6.3045,17076.65977562,0
+NKX.US,D,20110315,000000,6.26644,6.34293,6.26169,6.3045,20397.178777592,0
+NKX.US,D,20110316,000000,6.34293,6.34293,6.29335,6.29335,8798.6007395972,0
+NKX.US,D,20110317,000000,6.3191,6.35793,6.3191,6.34136,16327.86466631,0
+NKX.US,D,20110318,000000,6.34293,6.36956,6.34293,6.36956,8658.1371052991,0
+NKX.US,D,20110321,000000,6.37517,6.37517,6.34806,6.35337,9140.4644377785,0
+NKX.US,D,20110322,000000,6.35337,6.35337,6.33158,6.33158,26414.392993919,0
+NKX.US,D,20110323,000000,6.3587,6.37517,6.33158,6.33158,28823.964014635,0
+NKX.US,D,20110324,000000,6.31454,6.3587,6.31454,6.33681,54969.823590043,0
+NKX.US,D,20110325,000000,6.33761,6.35405,6.3045,6.32124,16849.439190726,0
+NKX.US,D,20110328,000000,6.32628,6.3587,6.31454,6.34293,14986.230394596,0
+NKX.US,D,20110329,000000,6.34806,6.36413,6.32124,6.33681,19746.501648123,0
+NKX.US,D,20110330,000000,6.34293,6.34293,6.29847,6.32628,13233.533428389,0
+NKX.US,D,20110331,000000,6.31785,6.3287,6.289,6.29453,22111.6613727,0
+NKX.US,D,20110401,000000,6.27698,6.33207,6.27698,6.29335,18715.746449377,0
+NKX.US,D,20110404,000000,6.33158,6.34293,6.27146,6.29847,48210.011189448,0
+NKX.US,D,20110405,000000,6.29605,6.31203,6.29605,6.31203,10230.09042443,0
+NKX.US,D,20110406,000000,6.33207,6.33207,6.29335,6.30961,3892.7017475692,0
+NKX.US,D,20110407,000000,6.30643,6.31785,6.27378,6.28958,14376.866098743,0
+NKX.US,D,20110408,000000,6.29335,6.30961,6.27698,6.30961,14084.577800903,0
+NKX.US,D,20110411,000000,6.33207,6.33207,6.23418,6.28772,30014.806443649,0
+NKX.US,D,20110412,000000,6.28463,6.28958,6.26313,6.28958,9951.2287975136,0
+NKX.US,D,20110413,000000,6.23418,6.29847,6.23418,6.27146,37044.185083595,0
+NKX.US,D,20110414,000000,6.27146,6.3045,6.26644,6.29335,3626.233970739,0
+NKX.US,D,20110415,000000,6.3045,6.3045,6.27146,6.3045,17352.422940013,0
+NKX.US,D,20110418,000000,6.3045,6.33207,6.29335,6.33207,5622.6766552843,0
+NKX.US,D,20110419,000000,6.33207,6.38194,6.33207,6.38194,29960.066939105,0
+NKX.US,D,20110420,000000,6.38194,6.39181,6.35405,6.38194,14485.312286988,0
+NKX.US,D,20110421,000000,6.39181,6.40334,6.37033,6.37582,17379.276281864,0
+NKX.US,D,20110425,000000,6.38194,6.39734,6.33207,6.37033,31004.248808777,0
+NKX.US,D,20110426,000000,6.38919,6.40043,6.36219,6.40043,5622.6766552843,0
+NKX.US,D,20110427,000000,6.42338,6.42833,6.38194,6.42833,10380.882267131,0
+NKX.US,D,20110428,000000,6.39734,6.42338,6.38194,6.4136,19189.811215132,0
+NKX.US,D,20110429,000000,6.42723,6.4631,6.39976,6.45088,17921.507223088,0
+NKX.US,D,20110502,000000,6.50742,6.50742,6.44526,6.45727,10296.190958216,0
+NKX.US,D,20110503,000000,6.49019,6.50172,6.43973,6.49531,38339.342417488,0
+NKX.US,D,20110504,000000,6.47139,6.52117,6.47139,6.51042,5671.2192347844,0
+NKX.US,D,20110505,000000,6.54518,6.54518,6.52319,6.52319,24394.195430043,0
+NKX.US,D,20110506,000000,6.52117,6.5687,6.52117,6.54819,10571.95412261,0
+NKX.US,D,20110509,000000,6.55283,6.58044,6.54247,6.57443,7132.6607239885,0
+NKX.US,D,20110510,000000,6.58556,6.59225,6.5687,6.59225,3641.7262833454,0
+NKX.US,D,20110511,000000,6.59504,6.62293,6.59504,6.62293,11009.870158952,0
+NKX.US,D,20110512,000000,6.62604,6.6479,6.61393,6.6479,16342.324158075,0
+NKX.US,D,20110513,000000,6.67008,6.6757,6.63098,6.67008,14537.986149849,0
+NKX.US,D,20110516,000000,6.68015,6.68015,6.6479,6.65294,15404.522834968,0
+NKX.US,D,20110517,000000,6.67008,6.70126,6.63696,6.68925,31208.747335182,0
+NKX.US,D,20110518,000000,6.68925,6.71202,6.68925,6.70126,18067.134961588,0
+NKX.US,D,20110519,000000,6.70126,6.71202,6.68461,6.71202,21126.350290934,0
+NKX.US,D,20110520,000000,6.71548,6.7213,6.70455,6.71548,16958.918199811,0
+NKX.US,D,20110523,000000,6.72885,6.73476,6.71771,6.72372,9495.7548068853,0
+NKX.US,D,20110524,000000,6.69612,6.76177,6.69612,6.72372,31809.849064308,0
+NKX.US,D,20110525,000000,6.74599,6.75122,6.72885,6.72885,3037.5260916957,0
+NKX.US,D,20110526,000000,6.75615,6.78955,6.75122,6.75122,15641.038807425,0
+NKX.US,D,20110527,000000,6.78337,6.78781,6.75403,6.77069,15863.095288117,0
+NKX.US,D,20110531,000000,6.77331,6.80165,6.76042,6.80165,16260.731311681,0
+NKX.US,D,20110601,000000,6.82161,6.84891,6.81599,6.81599,11689.466271952,0
+NKX.US,D,20110602,000000,6.83613,6.85308,6.78781,6.79411,30543.610713946,0
+NKX.US,D,20110603,000000,6.80545,6.83613,6.80545,6.83613,2022.263205556,0
+NKX.US,D,20110606,000000,6.83069,6.85946,6.81067,6.83069,18961.557809397,0
+NKX.US,D,20110607,000000,6.83371,6.84475,6.81715,6.84475,13622.906885232,0
+NKX.US,D,20110608,000000,6.8278,6.84475,6.81222,6.81222,9828.3231175028,0
+NKX.US,D,20110609,000000,6.81222,6.85656,6.81222,6.85026,17655.039446259,0
+NKX.US,D,20110610,000000,6.86546,6.86546,6.81067,6.81947,14074.249592498,0
+NKX.US,D,20110613,000000,6.81947,6.83069,6.77765,6.77765,18223.090908493,0
+NKX.US,D,20110614,000000,6.77069,6.83069,6.77069,6.79982,17328.668060683,0
+NKX.US,D,20110615,000000,6.79982,6.83069,6.77765,6.77765,9917.1457097796,0
+NKX.US,D,20110616,000000,6.78057,6.88531,6.78057,6.81793,32171.336358458,0
+NKX.US,D,20110617,000000,6.87099,6.87099,6.80545,6.82491,15901.309659214,0
+NKX.US,D,20110620,000000,6.84176,6.88262,6.84176,6.85946,5833.3721067314,0
+NKX.US,D,20110621,000000,6.87099,6.91524,6.85308,6.91524,26675.696666547,0
+NKX.US,D,20110622,000000,6.92123,6.94719,6.84755,6.88688,25263.830577684,0
+NKX.US,D,20110623,000000,6.89296,6.93682,6.88688,6.93682,8675.6950595866,0
+NKX.US,D,20110624,000000,6.93083,6.94641,6.92413,6.93083,6579.0687535196,0
+NKX.US,D,20110627,000000,6.94321,6.96385,6.94321,6.96385,7863.8978790107,0
+NKX.US,D,20110628,000000,6.94719,6.97905,6.94719,6.9527,18756.026462155,0
+NKX.US,D,20110629,000000,6.9685,6.97905,6.90952,6.93228,28940.672769605,0
+NKX.US,D,20110630,000000,6.92822,6.94399,6.90952,6.90952,4021.8043526225,0
+NKX.US,D,20110701,000000,6.93509,6.93509,6.90652,6.93509,10566.790018409,0
+NKX.US,D,20110705,000000,6.90371,6.94854,6.90371,6.93296,19409.802054142,0
+NKX.US,D,20110706,000000,6.92123,6.94719,6.90236,6.94719,10293.092495695,0
+NKX.US,D,20110707,000000,6.9592,6.97507,6.92878,6.9592,27706.451865294,0
+NKX.US,D,20110708,000000,6.92878,7.00499,6.92878,6.9926,8593.0693923521,0
+NKX.US,D,20110711,000000,7.01205,7.01205,6.94641,6.98873,11838.192472975,0
+NKX.US,D,20110712,000000,6.99918,7.02136,6.99918,7.02136,1747.5328620024,0
+NKX.US,D,20110713,000000,7.06928,7.08391,7.03472,7.04556,28709.320901349,0
+NKX.US,D,20110714,000000,7.05146,7.06928,7.00141,7.02949,10462.475113524,0
+NKX.US,D,20110715,000000,7.01205,7.02348,6.99482,7.02348,15303.306392606,0
+NKX.US,D,20110718,000000,7.00655,7.09533,6.98873,7.04042,41939.755867217,0
+NKX.US,D,20110719,000000,7.07324,7.07324,7.01447,7.01447,18961.557809397,0
+NKX.US,D,20110720,000000,7.08391,7.15166,7.05794,7.13328,66449.627231388,0
+NKX.US,D,20110721,000000,7.12205,7.13937,7.12205,7.12826,9567.0194448748,0
+NKX.US,D,20110722,000000,7.10995,7.12669,7.07799,7.0995,15966.377372159,0
+NKX.US,D,20110725,000000,7.13328,7.14519,7.02949,7.02949,44709.781361242,0
+NKX.US,D,20110726,000000,7.02058,7.03221,6.97419,7.01447,41966.609209068,0
+NKX.US,D,20110727,000000,6.99482,7.00141,6.93509,6.9557,24024.445569171,0
+NKX.US,D,20110728,000000,6.98001,7.02058,6.94719,6.98001,15466.492085394,0
+NKX.US,D,20110729,000000,6.98631,6.98631,6.93228,6.95328,5451.2283957734,0
+NKX.US,D,20110801,000000,7.00655,7.05146,6.9834,6.98873,9492.656344364,0
+NKX.US,D,20110802,000000,7.00711,7.05952,6.97304,7.01904,9579.41329496,0
+NKX.US,D,20110803,000000,7.03877,7.08846,6.98631,7.08846,12099.496145601,0
+NKX.US,D,20110804,000000,7.09311,7.09881,7.01447,7.06018,12904.063580293,0
+NKX.US,D,20110805,000000,7.03877,7.0562,6.98137,6.98137,8271.8621109793,0
+NKX.US,D,20110808,000000,6.98137,6.98137,6.64267,6.69836,84275.082116319,0
+NKX.US,D,20110809,000000,6.69836,6.89772,6.69836,6.83613,27925.409883462,0
+NKX.US,D,20110810,000000,6.87099,7.0562,6.87099,7.0562,40730.322663077,0
+NKX.US,D,20110811,000000,7.03221,7.11537,7.00499,7.11537,42521.234000377,0
+NKX.US,D,20110812,000000,7.0995,7.12116,7.08846,7.11537,17680.859967269,0
+NKX.US,D,20110815,000000,7.11537,7.1777,7.09368,7.12669,17745.927680216,0
+NKX.US,D,20110816,000000,7.0995,7.13793,7.0995,7.12116,5919.096236487,0
+NKX.US,D,20110817,000000,7.16736,7.1777,7.13793,7.1777,2471.5402711417,0
+NKX.US,D,20110818,000000,7.16736,7.16736,7.1326,7.1326,3671.6780877177,0
+NKX.US,D,20110819,000000,7.17316,7.18925,7.16136,7.18403,4138.5131075908,0
+NKX.US,D,20110822,000000,7.18403,7.18925,7.12669,7.15584,15646.202911627,0
+NKX.US,D,20110823,000000,7.16136,7.18403,7.15584,7.18403,10159.858607281,0
+NKX.US,D,20110824,000000,7.18925,7.19873,7.15584,7.19873,1185.6783248102,0
+NKX.US,D,20110825,000000,7.19873,7.19873,7.15014,7.15014,8868.8325567462,0
+NKX.US,D,20110826,000000,7.14934,7.1777,7.10995,7.1326,9119.8080209698,0
+NKX.US,D,20110829,000000,7.1326,7.18403,7.08846,7.10539,24763.945290916,0
+NKX.US,D,20110830,000000,7.12116,7.14375,7.0995,7.0995,7621.1849815105,0
+NKX.US,D,20110831,000000,7.15584,7.17839,7.12525,7.17839,5395.4560703904,0
+NKX.US,D,20110901,000000,7.18403,7.21055,7.12669,7.13793,22800.552873265,0
+NKX.US,D,20110902,000000,7.16089,7.19399,7.15507,7.19399,6736.0575212645,0
+NKX.US,D,20110906,000000,7.16089,7.20454,7.11469,7.20454,30929.885708266,0
+NKX.US,D,20110907,000000,7.25983,7.28946,7.18925,7.24859,24313.635404491,0
+NKX.US,D,20110908,000000,7.28355,7.28355,7.25402,7.28355,10040.051389791,0
+NKX.US,D,20110909,000000,7.26941,7.26941,7.24473,7.26941,16880.423815938,0
+NKX.US,D,20110912,000000,7.26941,7.31782,7.26526,7.31782,9673.3999914387,0
+NKX.US,D,20110913,000000,7.31782,7.37281,7.31782,7.37281,4397.751138538,0
+NKX.US,D,20110914,000000,7.37281,7.39034,7.36343,7.39034,2974.5240204296,0
+NKX.US,D,20110915,000000,7.43158,7.43158,7.31318,7.32335,18234.451937737,0
+NKX.US,D,20110916,000000,7.33371,7.33371,7.31318,7.31318,3227.5651263343,0
+NKX.US,D,20110919,000000,7.32877,7.32877,7.32877,7.32877,363.55293583028,0
+NKX.US,D,20110920,000000,7.3792,7.40041,7.3792,7.40041,12160.432575186,0
+NKX.US,D,20110921,000000,7.4128,7.43158,7.39489,7.43158,8013.6569008727,0
+NKX.US,D,20110922,000000,7.43158,7.43158,7.39489,7.40602,12941.24513055,0
+NKX.US,D,20110923,000000,7.44292,7.48039,7.40661,7.48039,5957.3106075826,0
+NKX.US,D,20110926,000000,7.47216,7.53548,7.45067,7.45067,14068.052667457,0
+NKX.US,D,20110927,000000,7.45067,7.50276,7.4128,7.43158,11664.678571782,0
+NKX.US,D,20110928,000000,7.43671,7.50276,7.42452,7.42452,6601.790812009,0
+NKX.US,D,20110929,000000,7.46326,7.51243,7.46326,7.47216,9008.2633702038,0
+NKX.US,D,20110930,000000,7.47216,7.55465,7.47216,7.49007,13112.693390061,0
+NKX.US,D,20111003,000000,7.53083,7.53548,7.41851,7.42452,23441.934615171,0
+NKX.US,D,20111004,000000,7.44776,7.45879,7.3402,7.3916,27326.373796016,0
+NKX.US,D,20111005,000000,7.39489,7.43158,7.35084,7.39489,18027.887769653,0
+NKX.US,D,20111006,000000,7.40041,7.486,7.33941,7.33941,7128.5294406268,0
+NKX.US,D,20111007,000000,7.36779,7.40119,7.3642,7.37998,7962.0158588513,0
+NKX.US,D,20111010,000000,7.46402,7.46402,7.37998,7.37998,12573.560911358,0
+NKX.US,D,20111011,000000,7.4192,7.42616,7.34628,7.34628,4747.8774034427,0
+NKX.US,D,20111012,000000,7.34628,7.38551,7.34628,7.35152,3829.6996763031,0
+NKX.US,D,20111013,000000,7.35152,7.3916,7.35152,7.36779,7199.7940786161,0
+NKX.US,D,20111014,000000,7.40119,7.43207,7.38551,7.43207,8903.9484653208,0
+NKX.US,D,20111017,000000,7.44292,7.44292,7.38551,7.38551,8060.133838692,0
+NKX.US,D,20111018,000000,7.40119,7.47352,7.38551,7.43207,10912.784999951,0
+NKX.US,D,20111019,000000,7.44292,7.46818,7.43207,7.46818,8576.5442589053,0
+NKX.US,D,20111020,000000,7.48039,7.50276,7.44292,7.44292,17187.171605546,0
+NKX.US,D,20111021,000000,7.45154,7.52658,7.44292,7.47951,11163.760464174,0
+NKX.US,D,20111024,000000,7.51446,7.52754,7.45879,7.45879,14617.513354562,0
+NKX.US,D,20111025,000000,7.47787,7.52492,7.44621,7.52492,13361.603212604,0
+NKX.US,D,20111026,000000,7.51446,7.51446,7.49162,7.50769,11692.564734474,0
+NKX.US,D,20111027,000000,7.54816,7.57721,7.52008,7.56646,4042.4607694311,0
+NKX.US,D,20111028,000000,7.57721,7.59126,7.55987,7.56646,5297.3380905498,0
+NKX.US,D,20111031,000000,7.57904,7.59192,7.55465,7.59192,6675.1210916793,0
+NKX.US,D,20111101,000000,7.5897,7.62601,7.58235,7.59502,13208.74572822,0
+NKX.US,D,20111102,000000,7.60665,7.67811,7.60665,7.65477,13788.1582197,0
+NKX.US,D,20111103,000000,7.70734,7.71237,7.67811,7.71237,6763.943683956,0
+NKX.US,D,20111104,000000,7.70976,7.72302,7.66919,7.6872,18466.836626833,0
+NKX.US,D,20111107,000000,7.69059,7.71334,7.67153,7.68478,25436.311658033,0
+NKX.US,D,20111108,000000,7.69059,7.69059,7.65012,7.65012,27654.810823272,0
+NKX.US,D,20111109,000000,7.64934,7.68981,7.64934,7.6841,19408.769233304,0
+NKX.US,D,20111110,000000,7.61933,7.67811,7.61933,7.65388,16776.108911054,0
+NKX.US,D,20111111,000000,7.70356,7.71334,7.62678,7.62678,17420.589115482,0
+NKX.US,D,20111114,000000,7.64372,7.67906,7.62678,7.67906,12406.243935209,0
+NKX.US,D,20111115,000000,7.7207,7.7207,7.67153,7.7207,12337.0449389,0
+NKX.US,D,20111116,000000,7.73097,7.78557,7.70356,7.75295,54452.38034899,0
+NKX.US,D,20111117,000000,7.80301,7.83737,7.76505,7.78963,15596.627511287,0
+NKX.US,D,20111118,000000,7.78557,7.83311,7.78557,7.7965,11042.920425846,0
+NKX.US,D,20111121,000000,7.80851,7.80851,7.66753,7.66753,45181.780485317,0
+NKX.US,D,20111122,000000,7.66753,7.76505,7.66753,7.74267,10318.913016706,0
+NKX.US,D,20111123,000000,7.74811,7.74811,7.67153,7.67153,24228.944095575,0
+NKX.US,D,20111125,000000,7.67085,7.70356,7.64934,7.65388,22341.980420117,0
+NKX.US,D,20111128,000000,7.67906,7.76505,7.65477,7.70734,16852.537653247,0
+NKX.US,D,20111129,000000,7.7207,7.76505,7.69717,7.73774,6111.2009128061,0
+NKX.US,D,20111130,000000,7.78721,7.80124,7.74432,7.74964,19109.251189581,0
+NKX.US,D,20111201,000000,7.78557,7.83737,7.74267,7.76505,15885.817346607,0
+NKX.US,D,20111202,000000,7.77115,7.88395,7.77115,7.77646,14452.262020094,0
+NKX.US,D,20111205,000000,7.76418,7.87406,7.72544,7.87406,24251.666154066,0
+NKX.US,D,20111206,000000,7.87998,7.88549,7.8271,7.87406,11750.402701538,0
+NKX.US,D,20111207,000000,7.87233,7.92219,7.81773,7.92219,24123.596369853,0
+NKX.US,D,20111208,000000,7.91455,7.92635,7.88306,7.91007,11327.978977803,0
+NKX.US,D,20111209,000000,7.89401,7.92818,7.87406,7.91697,21384.55550104,0
+NKX.US,D,20111212,000000,7.91697,7.9581,7.82614,7.90563,32444.001060332,0
+NKX.US,D,20111213,000000,7.94727,7.95268,7.90138,7.90138,29284.602109465,0
+NKX.US,D,20111214,000000,7.95268,7.99896,7.89401,7.99896,14972.803723669,0
+NKX.US,D,20111215,000000,7.99896,8.02181,7.94727,7.95268,23271.519176501,0
+NKX.US,D,20111216,000000,7.95723,8.02609,7.88693,7.88693,30176.959315593,0
+NKX.US,D,20111219,000000,7.93361,8.02609,7.8886,7.99896,15857.931183915,0
+NKX.US,D,20111220,000000,7.99896,8.03546,7.98473,7.98473,18197.270387483,0
+NKX.US,D,20111221,000000,7.97883,7.97883,7.96875,7.96875,5879.8490445505,0
+NKX.US,D,20111222,000000,7.96875,8.05388,7.96875,7.98473,26785.175675632,0
+NKX.US,D,20111223,000000,8.00827,8.07149,7.98968,8.07149,12809.044062975,0
+NKX.US,D,20111227,000000,8.08203,8.20762,8.08203,8.18816,36439.984891944,0
+NKX.US,D,20111228,000000,8.15979,8.24238,8.15979,8.1657,21659.285844595,0
+NKX.US,D,20111229,000000,8.14855,8.29419,8.14855,8.26689,32938.722242897,0
+NKX.US,D,20111230,000000,8.29419,8.38103,8.27751,8.30947,17378.243461024,0
+NKX.US,D,20120103,000000,8.36012,8.36012,8.27751,8.3483,25743.059447641,0
+NKX.US,D,20120104,000000,8.36631,8.39438,8.22408,8.22408,28858.047102371,0
+NKX.US,D,20120105,000000,8.24238,8.29419,8.15378,8.26756,17542.461974652,0
+NKX.US,D,20120106,000000,8.29419,8.32003,8.26756,8.28285,18012.395457047,0
+NKX.US,D,20120109,000000,8.32003,8.32526,8.29419,8.29419,31920.360894234,0
+NKX.US,D,20120110,000000,8.32526,8.3758,8.30947,8.36012,21230.665195815,0
+NKX.US,D,20120111,000000,8.33514,8.40669,8.33514,8.3758,7255.5664039994,0
+NKX.US,D,20120112,000000,8.3758,8.3758,8.27588,8.29419,31172.598605767,0
+NKX.US,D,20120113,000000,8.25429,8.32003,8.25429,8.28816,9668.2358872368,0
+NKX.US,D,20120117,000000,8.2933,8.31742,8.25787,8.29765,19262.108673962,0
+NKX.US,D,20120118,000000,8.30947,8.34316,8.30503,8.34316,9296.4203846829,0
+NKX.US,D,20120119,000000,8.3483,8.3483,8.32952,8.32952,13450.425804879,0
+NKX.US,D,20120120,000000,8.32952,8.3483,8.32952,8.3483,5198.1872898688,0
+NKX.US,D,20120123,000000,8.34316,8.36012,8.32952,8.3483,13884.21055786,0
+NKX.US,D,20120124,000000,8.3483,8.3483,8.32003,8.32003,21973.263380083,0
+NKX.US,D,20120125,000000,8.34316,8.3483,8.26058,8.315,29953.870014062,0
+NKX.US,D,20120126,000000,8.32526,8.40745,8.32526,8.3724,32227.108683843,0
+NKX.US,D,20120127,000000,8.39866,8.42412,8.37145,8.37145,21112.923620008,0
+NKX.US,D,20120130,000000,8.38742,8.47145,8.3758,8.47145,13137.481090232,0
+NKX.US,D,20120131,000000,8.4888,8.50496,8.42943,8.48356,59190.96236487,0
+NKX.US,D,20120201,000000,8.53344,8.55704,8.48356,8.52703,33971.543083323,0
+NKX.US,D,20120202,000000,8.54001,8.54564,8.48356,8.52355,24478.88673896,0
+NKX.US,D,20120203,000000,8.52703,8.54564,8.35265,8.4764,28900.392756826,0
+NKX.US,D,20120206,000000,8.4764,8.49412,8.4456,8.4764,12944.343593071,0
+NKX.US,D,20120207,000000,8.48976,8.48976,8.43593,8.45288,12835.897404826,0
+NKX.US,D,20120208,000000,8.47145,8.48976,8.45288,8.48976,11796.879639357,0
+NKX.US,D,20120209,000000,8.50583,8.58485,8.49412,8.57863,11854.71760642,0
+NKX.US,D,20120210,000000,8.56615,8.65058,8.5518,8.6441,27530.87232242,0
+NKX.US,D,20120213,000000,8.68195,8.68901,8.65688,8.68195,10040.051389791,0
+NKX.US,D,20120214,000000,8.67005,8.70209,8.66269,8.67489,25671.794809652,0
+NKX.US,D,20120215,000000,8.67489,8.70209,8.67005,8.70209,19047.281939154,0
+NKX.US,D,20120216,000000,8.62453,8.73433,8.59414,8.62453,77514.236894884,0
+NKX.US,D,20120217,000000,8.61815,8.63655,8.5518,8.61815,20343.47209389,0
+NKX.US,D,20120221,000000,8.59918,8.67005,8.55704,8.56246,19577.119030292,0
+NKX.US,D,20120222,000000,8.5518,8.5518,8.49412,8.50496,18244.780146143,0
+NKX.US,D,20120223,000000,8.54001,8.56246,8.48976,8.51725,31484.510499575,0
+NKX.US,D,20120224,000000,8.55792,8.58939,8.55792,8.56615,8038.444601043,0
+NKX.US,D,20120227,000000,8.56615,8.58842,8.5518,8.5518,18706.451061814,0
+NKX.US,D,20120228,000000,8.57147,8.60449,8.51725,8.56615,18814.897250058,0
+NKX.US,D,20120229,000000,8.57331,8.65397,8.56345,8.65397,29218.50157568,0
+NKX.US,D,20120301,000000,8.65058,8.67489,8.58842,8.61815,30197.615732404,0
+NKX.US,D,20120302,000000,8.6591,8.67197,8.60817,8.60817,12360.79981823,0
+NKX.US,D,20120305,000000,8.63315,8.63315,8.57235,8.57235,17896.719522917,0
+NKX.US,D,20120306,000000,8.58038,8.59133,8.53429,8.55347,10397.407400579,0
+NKX.US,D,20120307,000000,8.62097,8.64786,8.52897,8.52897,19791.945765101,0
+NKX.US,D,20120308,000000,8.57331,8.57331,8.49499,8.50661,26706.68129176,0
+NKX.US,D,20120309,000000,8.50583,8.55792,8.50583,8.54099,19382.948712293,0
+NKX.US,D,20120312,000000,8.56345,8.56345,8.54099,8.55792,8633.3494051288,0
+NKX.US,D,20120313,000000,8.60545,8.63315,8.51116,8.58939,38625.433790286,0
+NKX.US,D,20120314,000000,8.58939,8.60545,8.48976,8.51116,14436.769707488,0
+NKX.US,D,20120315,000000,8.47145,8.51116,8.28644,8.30327,45386.279011721,0
+NKX.US,D,20120316,000000,8.30327,8.30327,8.02609,8.02609,44314.210979359,0
+NKX.US,D,20120319,000000,8.06732,8.21701,8.06732,8.13849,22711.730280988,0
+NKX.US,D,20120320,000000,8.10073,8.1775,8.09309,8.13434,18244.780146143,0
+NKX.US,D,20120321,000000,8.19155,8.22126,8.13849,8.1685,16035.576368469,0
+NKX.US,D,20120322,000000,8.1685,8.25787,8.1685,8.18457,23732.15727133,0
+NKX.US,D,20120323,000000,8.18457,8.2509,8.1775,8.1775,8714.9422515227,0
+NKX.US,D,20120326,000000,8.1775,8.25787,8.03112,8.03112,50560.711422259,0
+NKX.US,D,20120327,000000,8.03112,8.08292,8.03112,8.05474,11717.352434644,0
+NKX.US,D,20120328,000000,8.10073,8.26417,8.07332,8.26417,27565.988230996,0
+NKX.US,D,20120329,000000,8.21102,8.36552,8.21102,8.33425,35556.923073379,0
+NKX.US,D,20120330,000000,8.2933,8.35885,8.27084,8.27084,24183.499978596,0
+NKX.US,D,20120402,000000,8.2933,8.30764,8.24557,8.28198,26020.888253715,0
+NKX.US,D,20120403,000000,8.29504,8.32176,8.2475,8.32176,15092.610941158,0
+NKX.US,D,20120404,000000,8.33155,8.36893,8.32176,8.36893,13936.884420721,0
+NKX.US,D,20120405,000000,8.36893,8.39092,8.27258,8.34482,15953.983522075,0
+NKX.US,D,20120409,000000,8.30327,8.39866,8.2933,8.39866,7932.0640544789,0
+NKX.US,D,20120410,000000,8.40669,8.44658,8.37145,8.43041,17959.721594183,0
+NKX.US,D,20120411,000000,8.46535,8.49935,8.38742,8.38742,16158.48204848,0
+NKX.US,D,20120412,000000,8.41724,8.46535,8.38742,8.46535,13876.980811978,0
+NKX.US,D,20120413,000000,8.4977,8.52801,8.48356,8.51725,17580.676345747,0
+NKX.US,D,20120416,000000,8.54726,8.56345,8.49062,8.53429,18796.30647493,0
+NKX.US,D,20120417,000000,8.51725,8.5526,8.51725,8.54099,5317.9945073583,0
+NKX.US,D,20120418,000000,8.52897,8.55347,8.52452,8.55347,22453.52507088,0
+NKX.US,D,20120419,000000,8.57331,8.59685,8.52897,8.59685,10407.735608982,0
+NKX.US,D,20120420,000000,8.59587,8.6441,8.58485,8.6441,9400.7352895662,0
+NKX.US,D,20120423,000000,8.65309,8.69252,8.6441,8.67197,10083.429865088,0
+NKX.US,D,20120424,000000,8.67197,8.67197,8.63838,8.63838,20486.001369868,0
+NKX.US,D,20120425,000000,8.64873,8.6591,8.62763,8.62763,30806.980028253,0
+NKX.US,D,20120426,000000,8.65397,8.6591,8.6072,8.6133,21539.478627104,0
+NKX.US,D,20120427,000000,8.63838,8.63838,8.59036,8.6133,16038.674830991,0
+NKX.US,D,20120430,000000,8.6654,8.70393,8.59133,8.6133,32741.453462375,0
+NKX.US,D,20120501,000000,8.66627,8.76155,8.6591,8.76155,18240.648862781,0
+NKX.US,D,20120502,000000,8.81071,8.81071,8.73336,8.787,12723.319933218,0
+NKX.US,D,20120503,000000,8.75514,8.75514,8.6591,8.70112,22703.467714265,0
+NKX.US,D,20120504,000000,8.72601,8.72601,8.59036,8.62763,43121.302908665,0
+NKX.US,D,20120507,000000,8.62763,8.67197,8.6072,8.64873,41087.678673865,0
+NKX.US,D,20120508,000000,8.67934,8.70481,8.62097,8.66627,75038.565340379,0
+NKX.US,D,20120509,000000,8.65397,8.67934,8.62763,8.67197,54198.306422244,0
+NKX.US,D,20120510,000000,8.6591,8.6591,8.57331,8.59036,180178.694075,0
+NKX.US,D,20120511,000000,8.54641,8.63394,8.54641,8.6072,144738.47975659,0
+NKX.US,D,20120514,000000,8.56702,8.59036,8.30009,8.37416,714591.18153712,0
+NKX.US,D,20120515,000000,8.36893,8.4637,8.33155,8.39092,324095.04844263,0
+NKX.US,D,20120516,000000,8.36283,8.44446,8.34482,8.38374,236115.23797169,0
+NKX.US,D,20120517,000000,8.36283,8.37416,8.29504,8.3268,348015.1791069,0
+NKX.US,D,20120518,000000,8.30009,8.34482,8.23366,8.28915,152164.46159926,0
+NKX.US,D,20120521,000000,8.2417,8.35595,8.2417,8.28915,157287.25296777,0
+NKX.US,D,20120522,000000,8.28285,8.34995,8.26756,8.31588,161158.2654777,0
+NKX.US,D,20120523,000000,8.27751,8.41549,8.27751,8.41549,151719.31581704,0
+NKX.US,D,20120524,000000,8.39092,8.4764,8.35595,8.4764,70432.184392074,0
+NKX.US,D,20120525,000000,8.4977,8.53429,8.42943,8.46015,125731.47783021,0
+NKX.US,D,20120529,000000,8.52452,8.53429,8.45288,8.52801,153835.56571907,0
+NKX.US,D,20120530,000000,8.50496,8.54099,8.47059,8.54099,86278.754546746,0
+NKX.US,D,20120531,000000,8.57952,8.57952,8.47059,8.57331,204505.75615042,0
+NKX.US,D,20120601,000000,8.55792,8.57952,8.4888,8.49314,157497.94841923,0
+NKX.US,D,20120604,000000,8.50496,8.50496,8.43398,8.4637,175023.88526042,0
+NKX.US,D,20120605,000000,8.49062,8.53527,8.46535,8.49935,141418.99357545,0
+NKX.US,D,20120606,000000,8.52452,8.56964,8.48454,8.51822,65386.85458659,0
+NKX.US,D,20120607,000000,8.56964,8.56964,8.4456,8.46535,148915.20723528,0
+NKX.US,D,20120608,000000,8.4888,8.54641,8.4888,8.54099,114120.50594213,0
+NKX.US,D,20120611,000000,8.57331,8.57952,8.4977,8.54099,160298.95853846,0
+NKX.US,D,20120612,000000,8.56345,8.57331,8.48356,8.50496,88411.529582228,0
+NKX.US,D,20120613,000000,8.50496,8.51116,8.48356,8.50496,112065.19246969,0
+NKX.US,D,20120614,000000,8.52452,8.55792,8.4764,8.4764,176650.57808411,0
+NKX.US,D,20120615,000000,8.51725,8.5526,8.44446,8.4764,201314.33975349,0
+NKX.US,D,20120618,000000,8.49314,8.53429,8.4764,8.53429,138814.2194159,0
+NKX.US,D,20120619,000000,8.55792,8.57331,8.48356,8.52452,161567.2625305,0
+NKX.US,D,20120620,000000,8.52801,8.57331,8.4888,8.57331,143680.87121599,0
+NKX.US,D,20120621,000000,8.57331,8.59036,8.51725,8.56702,155466.38982611,0
+NKX.US,D,20120622,000000,8.58038,8.62956,8.58038,8.62956,120560.1438822,0
+NKX.US,D,20120625,000000,8.60003,8.66627,8.57952,8.66627,104051.53556882,0
+NKX.US,D,20120626,000000,8.64873,8.66627,8.55792,8.57331,151026.29303312,0
+NKX.US,D,20120627,000000,8.57331,8.66627,8.57331,8.66627,203107.31673248,0
+NKX.US,D,20120628,000000,8.66627,8.70481,8.63394,8.70481,143858.51640056,0
+NKX.US,D,20120629,000000,8.71816,8.76155,8.70112,8.75514,143319.38392185,0
+NKX.US,D,20120702,000000,8.77228,8.82108,8.75514,8.82108,175918.30810823,0
+NKX.US,D,20120703,000000,8.8452,8.88362,8.79155,8.88362,94785.066988502,0
+NKX.US,D,20120705,000000,8.88006,8.90463,8.85682,8.89225,194499.78784836,0
+NKX.US,D,20120706,000000,8.89225,9.10893,8.89225,9.08783,366786.69788167,0
+NKX.US,D,20120709,000000,9.08783,9.17217,9.08783,9.15155,151310.31876423,0
+NKX.US,D,20120710,000000,9.16927,9.21844,9.15155,9.20587,222173.18944676,0
+NKX.US,D,20120711,000000,9.25619,9.27266,9.14186,9.26878,222498.5280115,0
+NKX.US,D,20120712,000000,9.26878,9.26878,9.10216,9.14186,207386.29347437,0
+NKX.US,D,20120713,000000,9.17894,9.18562,9.00853,9.0521,193500.01727483,0
+NKX.US,D,20120716,000000,9.01793,9.11747,8.92924,8.9851,141178.34631964,0
+NKX.US,D,20120717,000000,8.99615,9.0521,8.9851,9.02935,121861.49814112,0
+NKX.US,D,20120718,000000,9.04561,9.14186,9.04561,9.10893,134879.17201387,0
+NKX.US,D,20120719,000000,9.10216,9.15155,9.037,9.06556,116771.75703951,0
+NKX.US,D,20120720,000000,9.10216,9.10216,8.89893,8.97378,181440.80114201,0
+NKX.US,D,20120723,000000,8.99615,9.08783,8.96797,8.99615,155271.18668726,0
+NKX.US,D,20120724,000000,9.07039,9.10216,8.9851,8.9851,98442.285584454,0
+NKX.US,D,20120725,000000,8.97947,9.08783,8.97947,9.04561,119399.25325755,0
+NKX.US,D,20120726,000000,9.1371,9.1371,8.9913,9.00853,127275.54498665,0
+NKX.US,D,20120727,000000,9.10216,9.16161,8.99615,9.12122,144450.32274212,0
+NKX.US,D,20120730,000000,9.14572,9.14572,9.07603,9.13044,96214.491031653,0
+NKX.US,D,20120731,000000,9.16161,9.23684,9.12656,9.21165,90770.492381763,0
+NKX.US,D,20120801,000000,9.28428,9.28428,9.1371,9.21844,83958.006118307,0
+NKX.US,D,20120802,000000,9.16161,9.26394,9.15637,9.20587,65589.287471313,0
+NKX.US,D,20120803,000000,9.26394,9.26878,9.17894,9.19812,84466.153971798,0
+NKX.US,D,20120806,000000,9.21165,9.21165,9.0946,9.11747,115314.44683366,0
+NKX.US,D,20120807,000000,9.12656,9.16927,9.02935,9.06556,121333.72669168,0
+NKX.US,D,20120808,000000,9.10216,9.10216,9.03226,9.0946,116718.05035582,0
+NKX.US,D,20120809,000000,9.12656,9.12656,8.97947,9.01793,123534.66790262,0
+NKX.US,D,20120810,000000,9.02277,9.02277,8.95576,8.95576,127227.00240717,0
+NKX.US,D,20120813,000000,8.9481,8.9728,8.90281,8.92158,114027.5520665,0
+NKX.US,D,20120814,000000,8.94046,9.05897,8.94046,9.05897,106611.89843223,0
+NKX.US,D,20120815,000000,9.08783,9.10893,9.05113,9.10893,78524.33567682,0
+NKX.US,D,20120816,000000,9.1256,9.15541,8.95944,9.1256,107994.84553757,0
+NKX.US,D,20120817,000000,9.14477,9.15541,9.09365,9.15541,45794.24324369,0
+NKX.US,D,20120820,000000,9.14088,9.15541,9.06945,9.08783,58866.656620975,0
+NKX.US,D,20120821,000000,9.1012,9.1012,8.94046,8.97754,156403.15832837,0
+NKX.US,D,20120822,000000,9.01793,9.01793,8.87366,8.87366,149435.74893885,0
+NKX.US,D,20120823,000000,8.91491,9.0123,8.87908,8.99615,116455.71386235,0
+NKX.US,D,20120824,000000,9.02837,9.04466,8.9481,8.95478,109786.78969569,0
+NKX.US,D,20120827,000000,8.93408,8.93408,8.87366,8.92924,150365.28769523,0
+NKX.US,D,20120828,000000,8.9481,8.9481,8.87908,8.91016,81000.007231323,0
+NKX.US,D,20120829,000000,8.97754,9.05897,8.9481,9.0123,124582.98105565,0
+NKX.US,D,20120830,000000,9.02277,9.05897,8.93408,9.02837,99990.484024254,0
+NKX.US,D,20120831,000000,8.99615,9.02837,8.92924,8.99615,128280.47966439,0
+NKX.US,D,20120904,000000,8.95478,8.97754,8.92158,8.93408,133322.71100735,0
+NKX.US,D,20120905,000000,8.93408,8.97754,8.93408,8.9728,52054.170357518,0
+NKX.US,D,20120906,000000,8.99615,9.01793,8.92158,8.98985,177926.11182201,0
+NKX.US,D,20120907,000000,8.9728,8.99615,8.9481,8.97754,103784.03497114,0
+NKX.US,D,20120910,000000,8.94046,9.01793,8.94046,9.00757,60606.959737093,0
+NKX.US,D,20120911,000000,8.98326,9.06945,8.98326,9.06461,68948.020844382,0
+NKX.US,D,20120912,000000,9.09169,9.10023,9.06275,9.10023,72719.882553621,0
+NKX.US,D,20120913,000000,9.15056,9.15056,9.08685,9.10797,96560.486013197,0
+NKX.US,D,20120914,000000,9.1256,9.1256,9.06846,9.07504,93143.914673064,0
+NKX.US,D,20120917,000000,9.10023,9.10023,9.03518,9.06275,107439.18792542,0
+NKX.US,D,20120918,000000,9.06846,9.12037,9.06846,9.12037,54274.735164436,0
+NKX.US,D,20120919,000000,9.1256,9.21165,9.12037,9.21165,91359.200260805,0
+NKX.US,D,20120920,000000,9.23007,9.25718,9.19144,9.21165,70696.586527224,0
+NKX.US,D,20120921,000000,9.25718,9.30173,9.23684,9.2959,59217.81570672,0
+NKX.US,D,20120924,000000,9.31334,9.3201,9.27848,9.30173,90292.296332644,0
+NKX.US,D,20120925,000000,9.33464,9.35012,9.29107,9.32882,114335.33267695,0
+NKX.US,D,20120926,000000,9.35884,9.35884,9.29107,9.33464,135816.97333698,0
+NKX.US,D,20120927,000000,9.33464,9.3414,9.29107,9.33464,131416.12373592,0
+NKX.US,D,20120928,000000,9.33464,9.44984,9.33464,9.39368,77528.696386649,0
+NKX.US,D,20121001,000000,9.41596,9.4305,9.39368,9.40046,72951.234421875,0
+NKX.US,D,20121002,000000,9.40046,9.46437,9.40046,9.44984,66509.530840134,0
+NKX.US,D,20121003,000000,9.44984,9.50406,9.42274,9.48761,62960.758432426,0
+NKX.US,D,20121004,000000,9.49534,9.49534,9.37724,9.40628,87633.815489386,0
+NKX.US,D,20121005,000000,9.41596,9.41596,9.35398,9.41596,31066.218059202,0
+NKX.US,D,20121008,000000,9.39368,9.44984,9.37724,9.44984,37555.431399605,0
+NKX.US,D,20121009,000000,9.44984,9.44984,9.32494,9.37143,82866.314489975,0
+NKX.US,D,20121010,000000,9.32882,9.38884,9.21844,9.31334,140236.41371316,0
+NKX.US,D,20121011,000000,9.29976,9.3327,9.26878,9.28331,75904.069204658,0
+NKX.US,D,20121012,000000,9.27266,9.31334,9.22328,9.29008,65132.780659843,0
+NKX.US,D,20121015,000000,9.29008,9.29008,9.1953,9.20391,91775.427059498,0
+NKX.US,D,20121016,000000,9.18948,9.24168,9.16636,9.24168,99558.764912956,0
+NKX.US,D,20121017,000000,9.25619,9.26202,9.20391,9.26202,53785.178086074,0
+NKX.US,D,20121018,000000,9.28331,9.29008,9.2107,9.24941,63294.359563884,0
+NKX.US,D,20121019,000000,9.26878,9.26878,9.22328,9.23491,49242.832029875,0
+NKX.US,D,20121022,000000,9.1953,9.23491,9.1953,9.1953,59809.622048285,0
+NKX.US,D,20121023,000000,9.17702,9.27266,9.17702,9.26202,43140.926504634,0
+NKX.US,D,20121024,000000,9.24941,9.29008,9.20391,9.29008,60297.113484966,0
+NKX.US,D,20121025,000000,9.25619,9.29976,9.24168,9.24941,84646.897618871,0
+NKX.US,D,20121026,000000,9.27266,9.32494,9.26202,9.32494,48926.788852705,0
+NKX.US,D,20121031,000000,9.32494,9.32494,9.23007,9.32494,121659.06525641,0
+NKX.US,D,20121101,000000,9.35787,9.44308,9.31914,9.35304,121460.76365505,0
+NKX.US,D,20121102,000000,9.31334,9.35304,9.18378,9.23491,149633.01771937,0
+NKX.US,D,20121105,000000,9.15969,9.21844,9.15969,9.21844,133834.99014421,0
+NKX.US,D,20121106,000000,9.18948,9.23491,9.16636,9.20391,121597.09600599,0
+NKX.US,D,20121107,000000,9.21844,9.37045,9.21844,9.34819,183233.77812098,0
+NKX.US,D,20121108,000000,9.37045,9.47598,9.37045,9.45565,100300.33027638,0
+NKX.US,D,20121109,000000,9.49439,9.55926,9.47598,9.53894,141216.56069074,0
+NKX.US,D,20121112,000000,9.61154,9.66577,9.55054,9.61637,192745.02524048,0
+NKX.US,D,20121113,000000,9.6522,9.6522,9.53118,9.5883,110626.47303897,0
+NKX.US,D,20121114,000000,9.5583,9.63575,9.44116,9.53118,151542.70345332,0
+NKX.US,D,20121115,000000,9.57767,9.57767,9.26493,9.46049,224378.26194108,0
+NKX.US,D,20121116,000000,9.42661,9.5583,9.42661,9.5583,193144.72690572,0
+NKX.US,D,20121119,000000,9.55538,9.66286,9.53989,9.58057,163958.24277609,0
+NKX.US,D,20121120,000000,9.61445,9.65802,9.54667,9.65802,113781.74070646,0
+NKX.US,D,20121121,000000,9.65802,9.68609,9.60573,9.60573,131081.48978362,0
+NKX.US,D,20121123,000000,9.59992,9.64543,9.55538,9.64543,139611.5571047,0
+NKX.US,D,20121126,000000,9.59992,9.59992,9.48954,9.51761,105239.27953531,0
+NKX.US,D,20121127,000000,9.58057,9.61445,9.5002,9.60573,243976.03738818,0
+NKX.US,D,20121128,000000,9.61832,9.72579,9.61832,9.68028,140702.21591221,0
+NKX.US,D,20121129,000000,9.70933,9.87491,9.66962,9.74806,147283.35030741,0
+NKX.US,D,20121130,000000,9.76158,9.8381,9.68609,9.78578,133718.28138923,0
+NKX.US,D,20121203,000000,9.81978,9.8381,9.56119,9.68028,256778.88452609,0
+NKX.US,D,20121204,000000,9.66962,9.66962,9.55538,9.55538,129843.13759596,0
+NKX.US,D,20121205,000000,9.61445,9.62412,9.567,9.567,145806.41650559,0
+NKX.US,D,20121206,000000,9.61445,9.64543,9.4576,9.50504,147764.64481905,0
+NKX.US,D,20121207,000000,9.50504,9.50504,9.40046,9.40628,124763.72470274,0
+NKX.US,D,20121210,000000,9.45178,9.45178,9.31334,9.31334,210405.22879093,0
+NKX.US,D,20121211,000000,9.28428,9.37819,9.28428,9.35012,209793.79885341,0
+NKX.US,D,20121212,000000,9.32786,9.41693,9.32494,9.33366,164491.17832976,0
+NKX.US,D,20121213,000000,9.33366,9.33366,9.17505,9.17505,189761.20583249,0
+NKX.US,D,20121214,000000,9.1953,9.1953,9.0828,9.15347,175854.27321613,0
+NKX.US,D,20121217,000000,9.12269,9.12269,8.93854,8.94618,296536.2899575,0
+NKX.US,D,20121218,000000,8.97562,9.00089,8.84772,8.87094,220536.16841469,0
+NKX.US,D,20121219,000000,8.88169,8.96516,8.77326,8.89418,284630.9641299,0
+NKX.US,D,20121220,000000,8.8999,8.95284,8.89418,8.90755,113665.03195151,0
+NKX.US,D,20121221,000000,8.88944,9.0066,8.86554,8.98143,182463.29377402,0
+NKX.US,D,20121224,000000,8.9575,8.97184,8.82903,8.8999,150742.267302,0
+NKX.US,D,20121226,000000,8.92546,8.93854,8.88169,8.88169,84719.195077703,0
+NKX.US,D,20121227,000000,8.92546,8.92546,8.787,8.84772,141588.37619329,0
+NKX.US,D,20121228,000000,8.86554,8.9121,8.84772,8.9121,148215.98752631,0
+NKX.US,D,20121231,000000,8.94618,8.97184,8.85778,8.89418,121572.30830581,0
+NKX.US,D,20130102,000000,8.91782,9.04466,8.91782,9.04466,172968.57178798,0
+NKX.US,D,20130103,000000,9.08783,9.15347,9.06461,9.15347,115832.92289557,0
+NKX.US,D,20130104,000000,9.18852,9.24941,9.18852,9.24168,164329.02545781,0
+NKX.US,D,20130107,000000,9.26202,9.27266,9.18852,9.18852,94370.905831491,0
+NKX.US,D,20130108,000000,9.1828,9.23491,9.1828,9.21747,64740.308740482,0
+NKX.US,D,20130109,000000,9.23491,9.27266,9.20295,9.25619,94209.785780385,0
+NKX.US,D,20130110,000000,9.24168,9.2959,9.20295,9.26878,116490.82977092,0
+NKX.US,D,20130111,000000,9.28331,9.32494,9.23392,9.32494,104005.05863098,0
+NKX.US,D,20130114,000000,9.33464,9.33464,9.23007,9.23392,95651.60367362,0
+NKX.US,D,20130115,000000,9.23007,9.25619,9.13236,9.20295,195214.49986993,0
+NKX.US,D,20130116,000000,9.18852,9.22232,9.13236,9.18852,219399.03266938,0
+NKX.US,D,20130117,000000,9.23392,9.28331,9.20972,9.27266,223620.1714442,0
+NKX.US,D,20130118,000000,9.2959,9.30074,9.24168,9.26878,150524.34210465,0
+NKX.US,D,20130122,000000,9.2959,9.30751,9.24941,9.30751,142491.06160783,0
+NKX.US,D,20130123,000000,9.33464,9.37239,9.30074,9.37239,141489.2253926,0
+NKX.US,D,20130124,000000,9.40144,9.40144,9.32494,9.37239,104367.57874597,0
+NKX.US,D,20130125,000000,9.38594,9.38594,9.3414,9.38594,153272.67836106,0
+NKX.US,D,20130128,000000,9.38983,9.38983,9.26878,9.26878,134355.53184777,0
+NKX.US,D,20130129,000000,9.25619,9.29107,9.18852,9.23392,159915.78200666,0
+NKX.US,D,20130130,000000,9.25619,9.28331,9.22232,9.26202,108816.97092655,0
+NKX.US,D,20130131,000000,9.28331,9.2959,9.22232,9.23007,86438.841777011,0
+NKX.US,D,20130201,000000,9.26202,9.31334,9.26202,9.27652,87928.169428908,0
+NKX.US,D,20130204,000000,9.2959,9.2959,9.1953,9.27652,120290.57764284,0
+NKX.US,D,20130205,000000,9.25619,9.31334,9.22232,9.25619,62813.065052247,0
+NKX.US,D,20130206,000000,9.27266,9.29107,9.25619,9.29107,108668.24472552,0
+NKX.US,D,20130207,000000,9.30074,9.32494,9.2959,9.3201,124987.8468251,0
+NKX.US,D,20130208,000000,9.30074,9.33464,9.29107,9.29107,88885.594347983,0
+NKX.US,D,20130211,000000,9.26878,9.28331,9.23007,9.28331,76932.758761722,0
+NKX.US,D,20130212,000000,9.29107,9.30074,9.25619,9.30074,57085.040671238,0
+NKX.US,D,20130213,000000,9.29008,9.32494,9.23392,9.24846,141353.9258625,0
+NKX.US,D,20130214,000000,9.22134,9.25619,9.16344,9.18852,90225.162978016,0
+NKX.US,D,20130215,000000,9.15725,9.23392,9.1314,9.23392,80536.270673972,0
+NKX.US,D,20130219,000000,9.23392,9.24846,9.18087,9.24072,94140.586784076,0
+NKX.US,D,20130220,000000,9.22134,9.28331,9.17411,9.28331,89453.645810219,0
+NKX.US,D,20130221,000000,9.29008,9.33464,9.25619,9.32882,86529.730010969,0
+NKX.US,D,20130222,000000,9.35398,9.35398,9.24072,9.32882,101623.37377298,0
+NKX.US,D,20130225,000000,9.3414,9.3414,9.22134,9.24072,59839.573852656,0
+NKX.US,D,20130226,000000,9.24846,9.29008,9.20972,9.2165,55837.393096002,0
+NKX.US,D,20130227,000000,9.20197,9.26782,9.18087,9.24072,77554.51690766,0
+NKX.US,D,20130228,000000,9.23392,9.23392,9.16344,9.2165,106223.55779624,0
+NKX.US,D,20130301,000000,9.24846,9.24846,9.15251,9.15251,92239.163616849,0
+NKX.US,D,20130304,000000,9.16927,9.18852,9.1314,9.15725,99594.91364237,0
+NKX.US,D,20130305,000000,9.15251,9.18852,9.1314,9.15251,119949.74676551,0
+NKX.US,D,20130306,000000,9.17411,9.17411,9.10797,9.15251,171201.41533002,0
+NKX.US,D,20130307,000000,9.1256,9.1256,9.04832,9.04832,188349.33974363,0
+NKX.US,D,20130308,000000,9.06189,9.06189,8.99323,9.01502,204269.24017797,0
+NKX.US,D,20130311,000000,9.05608,9.05608,8.89136,8.89136,173603.75660484,0
+NKX.US,D,20130312,000000,8.92158,8.97463,8.86746,8.89603,179927.71861078,0
+NKX.US,D,20130313,000000,8.90182,8.93504,8.75042,8.80716,390601.48082023,0
+NKX.US,D,20130314,000000,8.79437,8.81742,8.68378,8.69067,412954.8222696,0
+NKX.US,D,20130315,000000,8.70393,8.70393,8.57147,8.62097,372268.91090265,0
+NKX.US,D,20130318,000000,8.59587,8.82999,8.59587,8.7688,209016.08476057,0
+NKX.US,D,20130319,000000,8.79969,8.86069,8.74054,8.81362,189517.46011414,0
+NKX.US,D,20130320,000000,8.79969,8.97463,8.79969,8.93504,146496.340827,0
+NKX.US,D,20130321,000000,8.89603,8.93504,8.82999,8.89603,136474.88021233,0
+NKX.US,D,20130322,000000,8.8846,8.95003,8.8846,8.94144,112574.37314401,0
+NKX.US,D,20130325,000000,8.95576,8.96893,8.89136,8.93504,205945.50840196,0
+NKX.US,D,20130326,000000,8.91016,8.95576,8.87811,8.95576,117983.25588534,0
+NKX.US,D,20130327,000000,8.91491,8.95576,8.8846,8.91491,116633.3590469,0
+NKX.US,D,20130328,000000,8.95576,9.00466,8.92924,9.00466,79973.383315939,0
+NKX.US,D,20130401,000000,8.96244,9.00466,8.92158,8.96244,90201.408098687,0
+NKX.US,D,20130402,000000,8.98046,8.98046,8.89136,8.93504,143392.71420151,0
+NKX.US,D,20130403,000000,8.89603,8.92158,8.84336,8.84336,185923.24358946,0
+NKX.US,D,20130404,000000,8.8358,8.87182,8.80716,8.8358,138149.08279467,0
+NKX.US,D,20130405,000000,8.84336,8.94144,8.84336,8.91491,162654.82287548,0
+NKX.US,D,20130408,000000,8.92158,8.92924,8.86746,8.89136,120168.70478367,0
+NKX.US,D,20130409,000000,8.89603,8.95576,8.8846,8.95003,77488.416373872,0
+NKX.US,D,20130410,000000,8.95003,8.97463,8.91016,8.92924,83376.527985146,0
+NKX.US,D,20130411,000000,8.95003,8.95576,8.91491,8.92158,107942.17167471,0
+NKX.US,D,20130412,000000,8.9424,8.9424,8.91016,8.9424,56166.862944099,0
+NKX.US,D,20130415,000000,8.95576,8.97463,8.8846,8.8846,107664.34286864,0
+NKX.US,D,20130416,000000,8.87182,8.95003,8.86746,8.92158,117819.0373717,0
+NKX.US,D,20130417,000000,8.9424,8.95003,8.8597,8.86746,134135.54100877,0
+NKX.US,D,20130418,000000,8.86746,8.89603,8.8597,8.86746,117276.80643048,0
+NKX.US,D,20130419,000000,8.89603,8.90182,8.8597,8.87182,80014.696149557,0
+NKX.US,D,20130422,000000,8.89136,8.92924,8.8846,8.92924,105004.82920453,0
+NKX.US,D,20130423,000000,8.95576,8.98598,8.92158,8.96893,83054.287882932,0
+NKX.US,D,20130424,000000,8.98046,8.98046,8.89603,8.89603,168137.03589646,0
+NKX.US,D,20130425,000000,8.92158,8.93504,8.8846,8.89136,86331.428409606,0
+NKX.US,D,20130426,000000,8.87182,8.96244,8.87182,8.95576,45748.799126712,0
+NKX.US,D,20130429,000000,8.96893,8.97463,8.92158,8.96244,70458.004913085,0
+NKX.US,D,20130430,000000,9.00466,9.02073,8.91491,8.92158,125169.62329302,0
+NKX.US,D,20130501,000000,8.97463,9.00466,8.92924,8.99807,76288.278557296,0
+NKX.US,D,20130502,000000,9.01037,9.01037,8.92924,8.97463,187533.41127969,0
+NKX.US,D,20130503,000000,8.95003,8.9942,8.92158,8.9942,66714.029366537,0
+NKX.US,D,20130506,000000,9.01037,9.01037,8.96244,8.96893,74687.406254634,0
+NKX.US,D,20130507,000000,8.96893,8.9942,8.93504,8.95576,87017.221447651,0
+NKX.US,D,20130508,000000,8.97463,8.97463,8.92924,8.96893,85458.694799447,0
+NKX.US,D,20130509,000000,8.93504,8.95003,8.90182,8.93504,142419.79696983,0
+NKX.US,D,20130510,000000,8.90182,8.9424,8.90182,8.91016,102613.84895894,0
+NKX.US,D,20130513,000000,8.92924,8.92924,8.84868,8.8597,106240.08292967,0
+NKX.US,D,20130514,000000,8.90182,8.92158,8.87182,8.89603,177995.31081834,0
+NKX.US,D,20130515,000000,8.8846,8.8846,8.8117,8.81653,143797.57997096,0
+NKX.US,D,20130516,000000,8.84238,8.8597,8.8117,8.8117,104195.09766563,0
+NKX.US,D,20130517,000000,8.84238,8.8597,8.80522,8.8597,129127.39275353,0
+NKX.US,D,20130520,000000,8.83483,8.89603,8.8117,8.86649,133124.40940598,0
+NKX.US,D,20130521,000000,8.89603,8.89603,8.85323,8.87725,99886.169119371,0
+NKX.US,D,20130522,000000,8.8597,8.8846,8.8597,8.87725,92665.718623946,0
+NKX.US,D,20130523,000000,8.85323,8.89603,8.84238,8.85323,82551.304133646,0
+NKX.US,D,20130524,000000,8.84868,8.8597,8.8117,8.85323,47778.29207815,0
+NKX.US,D,20130528,000000,8.85323,8.85323,8.76155,8.77953,129427.94361809,0
+NKX.US,D,20130529,000000,8.73694,8.76784,8.54001,8.60962,271749.6226081,0
+NKX.US,D,20130530,000000,8.54641,8.60962,8.47912,8.60962,286453.89291326,0
+NKX.US,D,20130531,000000,8.57952,8.57952,8.30764,8.42246,485105.62054014,0
+NKX.US,D,20130603,000000,8.43398,8.43398,8.29863,8.3268,327216.23302237,0
+NKX.US,D,20130604,000000,8.29863,8.3883,8.27084,8.36552,406752.73312282,0
+NKX.US,D,20130605,000000,8.35179,8.46535,8.35179,8.46099,277036.63249024,0
+NKX.US,D,20130606,000000,8.42943,8.53344,8.39605,8.47912,132206.23167884,0
+NKX.US,D,20130607,000000,8.50226,8.50226,8.3883,8.46535,163864.25607961,0
+NKX.US,D,20130610,000000,8.43941,8.43941,8.37145,8.41462,213605.94057541,0
+NKX.US,D,20130611,000000,8.34568,8.34568,8.25614,8.34568,266496.69581369,0
+NKX.US,D,20130612,000000,8.30947,8.30947,8.21197,8.27452,260178.93073279,0
+NKX.US,D,20130613,000000,8.25614,8.30947,8.19067,8.30947,242059.12190834,0
+NKX.US,D,20130614,000000,8.3268,8.3818,8.26987,8.28111,170591.01821332,0
+NKX.US,D,20130617,000000,8.28644,8.34568,8.19067,8.26146,282121.20948766,0
+NKX.US,D,20130618,000000,8.19067,8.23453,8.12841,8.2292,286444.59752569,0
+NKX.US,D,20130619,000000,8.21197,8.2292,8.14623,8.1657,174869.99495521,0
+NKX.US,D,20130620,000000,8.11059,8.11661,7.97294,8.03546,368384.47172181,0
+NKX.US,D,20130621,000000,8.062,8.06897,7.91879,7.96875,262745.49052125,0
+NKX.US,D,20130624,000000,7.89401,7.89401,7.63734,7.73939,486437.95942428,0
+NKX.US,D,20130625,000000,7.7513,7.76418,7.55843,7.76418,538522.08158617,0
+NKX.US,D,20130626,000000,7.77115,8.08107,7.77115,8.0556,203710.4841033,0
+NKX.US,D,20130627,000000,8.11059,8.33155,8.08107,8.315,252784.96633618,0
+NKX.US,D,20130628,000000,8.24927,8.38916,8.20393,8.3818,236635.77967526,0
+NKX.US,D,20130701,000000,8.35789,8.43398,8.26146,8.40222,151708.98760864,0
+NKX.US,D,20130702,000000,8.315,8.3758,8.26146,8.30415,152789.31820772,0
+NKX.US,D,20130703,000000,8.2292,8.25614,8.08107,8.11059,93058.190543308,0
+NKX.US,D,20130705,000000,8.11059,8.11059,7.92481,7.9797,171771.53243393,0
+NKX.US,D,20130708,000000,7.95723,8.04283,7.90138,7.91879,214863.91635906,0
+NKX.US,D,20130709,000000,7.90563,7.92481,7.85268,7.87155,194615.4637825,0
+NKX.US,D,20130710,000000,7.83824,7.88306,7.79234,7.83311,182549.01790378,0
+NKX.US,D,20130711,000000,7.88791,8.0436,7.87737,8.0436,173344.5185739,0
+NKX.US,D,20130712,000000,8.00247,8.00827,7.92547,7.94562,164150.34745242,0
+NKX.US,D,20130715,000000,7.95182,7.95182,7.87155,7.87737,101037.76435645,0
+NKX.US,D,20130716,000000,7.85819,7.91968,7.82526,7.88791,155204.05333264,0
+NKX.US,D,20130717,000000,7.91968,7.95182,7.87155,7.90651,109455.25420593,0
+NKX.US,D,20130718,000000,7.90233,7.91367,7.85819,7.86391,122805.49638928,0
+NKX.US,D,20130719,000000,7.84512,7.84512,7.78121,7.82526,187242.15580268,0
+NKX.US,D,20130722,000000,7.82526,7.82526,7.69544,7.69544,231225.86411311,0
+NKX.US,D,20130723,000000,7.74509,7.77725,7.68168,7.70734,250472.48047448,0
+NKX.US,D,20130724,000000,7.66833,7.77115,7.62543,7.64285,180411.07876411,0
+NKX.US,D,20130725,000000,7.5957,7.63646,7.51243,7.62543,173715.30125561,0
+NKX.US,D,20130726,000000,7.66833,7.70734,7.60044,7.70261,189080.57689864,0
+NKX.US,D,20130729,000000,7.63646,7.6748,7.61362,7.6748,87101.912756566,0
+NKX.US,D,20130730,000000,7.63646,7.6748,7.61362,7.6748,145161.93630117,0
+NKX.US,D,20130731,000000,7.61788,7.66212,7.57642,7.63646,194966.62286823,0
+NKX.US,D,20130801,000000,7.65565,7.66833,7.5957,7.5957,161328.68091638,0
+NKX.US,D,20130802,000000,7.62543,7.64285,7.59046,7.63113,155357.94363787,0
+NKX.US,D,20130805,000000,7.61788,7.63646,7.55687,7.56966,151107.8858795,0
+NKX.US,D,20130806,000000,7.55687,7.56316,7.5378,7.5498,165758.44950095,0
+NKX.US,D,20130807,000000,7.52658,7.60044,7.50197,7.5957,170468.11253331,0
+NKX.US,D,20130808,000000,7.55687,7.61788,7.51243,7.60742,203502.88711437,0
+NKX.US,D,20130809,000000,7.56316,7.63646,7.51883,7.61788,129833.84220839,0
+NKX.US,D,20130812,000000,7.59046,7.65565,7.59046,7.65012,111498.17382829,0
+NKX.US,D,20130813,000000,7.65012,7.6748,7.60044,7.61294,168211.39899697,0
+NKX.US,D,20130814,000000,7.5957,7.65012,7.48668,7.50064,229472.13432607,0
+NKX.US,D,20130815,000000,7.50064,7.53713,7.45541,7.48039,216098.13726339,0
+NKX.US,D,20130816,000000,7.45541,7.52579,7.43207,7.44466,173903.27464856,0
+NKX.US,D,20130819,000000,7.43837,7.50459,7.38735,7.46723,321037.89875497,0
+NKX.US,D,20130820,000000,7.44466,7.65565,7.44466,7.63646,214155.40126254,0
+NKX.US,D,20130821,000000,7.61294,7.66919,7.59046,7.66919,126962.60027201,0
+NKX.US,D,20130822,000000,7.63113,7.76505,7.60044,7.76505,146876.41889628,0
+NKX.US,D,20130823,000000,7.74588,7.77115,7.6748,7.6748,166363.68251345,0
+NKX.US,D,20130826,000000,7.6748,7.70734,7.63113,7.63113,121425.64774648,0
+NKX.US,D,20130827,000000,7.5957,7.63646,7.53713,7.58235,196970.29529867,0
+NKX.US,D,20130828,000000,7.62456,7.62456,7.54342,7.56966,205566.46315354,0
+NKX.US,D,20130829,000000,7.54342,7.56966,7.48039,7.54342,186193.84264966,0
+NKX.US,D,20130830,000000,7.55621,7.56966,7.49336,7.56966,140344.85990141,0
+NKX.US,D,20130903,000000,7.54342,7.56966,7.47951,7.56316,141694.75673985,0
+NKX.US,D,20130904,000000,7.52579,7.6506,7.50459,7.60742,185399.60342337,0
+NKX.US,D,20130905,000000,7.6506,7.6506,7.53172,7.56316,184408.09541653,0
+NKX.US,D,20130906,000000,7.56316,7.61362,7.51806,7.53713,135391.45115072,0
+NKX.US,D,20130909,000000,7.60044,7.60742,7.53083,7.53713,215841.99769495,0
+NKX.US,D,20130910,000000,7.56966,7.5832,7.51185,7.51806,203961.4595675,0
+NKX.US,D,20130911,000000,7.49336,7.52579,7.4616,7.47951,424965.49582291,0
+NKX.US,D,20130912,000000,7.44388,7.50459,7.44388,7.4616,254472.59558944,0
+NKX.US,D,20130913,000000,7.4616,7.55621,7.43158,7.47951,221948.03450356,0
+NKX.US,D,20130916,000000,7.53172,7.60141,7.49336,7.56966,183932.99782996,0
+NKX.US,D,20130917,000000,7.57642,7.66299,7.56316,7.66299,90483.368188124,0
+NKX.US,D,20130918,000000,7.68255,7.88064,7.61362,7.85577,205461.11542781,0
+NKX.US,D,20130919,000000,7.85577,7.85577,7.72302,7.77269,244187.76566045,0
+NKX.US,D,20130920,000000,7.74732,7.79477,7.70443,7.72845,108149.76866364,0
+NKX.US,D,20130923,000000,7.75924,7.81481,7.74094,7.78721,188846.12656787,0
+NKX.US,D,20130924,000000,7.7667,7.82876,7.73609,7.82876,174862.76520934,0
+NKX.US,D,20130925,000000,7.79477,7.84851,7.78393,7.84851,132717.47799486,0
+NKX.US,D,20130926,000000,7.81481,7.87406,7.80851,7.85577,143849.22101298,0
+NKX.US,D,20130927,000000,7.87406,7.87406,7.78721,7.83485,105996.33721133,0
+NKX.US,D,20130930,000000,7.82876,7.82876,7.7667,7.80301,101410.61267984,0
+NKX.US,D,20131001,000000,7.80851,7.83485,7.78721,7.80851,126244.7897879,0
+NKX.US,D,20131002,000000,7.80851,7.84163,7.7787,7.78393,160647.0191617,0
+NKX.US,D,20131003,000000,7.75924,7.80301,7.71586,7.72845,178103.75700657,0
+NKX.US,D,20131004,000000,7.72302,7.74732,7.70443,7.71586,86907.742438565,0
+NKX.US,D,20131007,000000,7.68981,7.7089,7.63734,7.65728,198738.48457747,0
+NKX.US,D,20131008,000000,7.66995,7.70443,7.65728,7.68255,84619.011456179,0
+NKX.US,D,20131009,000000,7.71586,7.72302,7.68255,7.69717,173493.24477492,0
+NKX.US,D,20131010,000000,7.70443,7.70443,7.5957,7.5957,213004.83884629,0
+NKX.US,D,20131011,000000,7.60044,7.65649,7.57558,7.60044,335224.72581905,0
+NKX.US,D,20131014,000000,7.60044,7.6506,7.59046,7.59046,139518.60322908,0
+NKX.US,D,20131015,000000,7.60044,7.64372,7.55621,7.56878,279909.9400683,0
+NKX.US,D,20131016,000000,7.56878,7.62543,7.56878,7.5957,183141.85706618,0
+NKX.US,D,20131017,000000,7.60044,7.71586,7.60044,7.7089,232461.11783824,0
+NKX.US,D,20131018,000000,7.74171,7.80376,7.71586,7.80376,336192.47894655,0
+NKX.US,D,20131021,000000,7.8302,7.89315,7.80948,7.88134,283556.83045585,0
+NKX.US,D,20131022,000000,7.88693,7.93796,7.85644,7.86139,67816.049203274,0
+NKX.US,D,20131023,000000,7.8423,8.00827,7.8423,8.00323,131028.81592076,0
+NKX.US,D,20131024,000000,7.98135,8.00827,7.93796,7.98812,98562.092801942,0
+NKX.US,D,20131025,000000,8.00323,8.02705,7.97379,8.00323,118513.09297648,0
+NKX.US,D,20131028,000000,7.97379,8.07236,7.97379,8.07236,127234.23215305,0
+NKX.US,D,20131029,000000,8.07236,8.07768,8.00827,8.05802,130522.73370894,0
+NKX.US,D,20131030,000000,8.04516,8.04516,7.98812,8.04516,121449.40262581,0
+NKX.US,D,20131031,000000,8.04516,8.05802,7.96875,7.96875,127520.32352583,0
+NKX.US,D,20131101,000000,7.97379,7.99557,7.86139,7.88134,192395.93179641,0
+NKX.US,D,20131104,000000,7.91203,7.95124,7.86139,7.8759,120263.724301,0
+NKX.US,D,20131105,000000,7.86139,8.02705,7.86139,8.00323,195772.22312377,0
+NKX.US,D,20131106,000000,8.08949,8.18206,8.01513,8.05136,280699.01519038,0
+NKX.US,D,20131107,000000,8.10246,8.14371,8.01513,8.05136,228370.11448932,0
+NKX.US,D,20131108,000000,8.08292,8.08292,7.8759,7.93796,235291.04694102,0
+NKX.US,D,20131111,000000,7.90484,7.90484,7.86903,7.86903,72798.376937494,0
+NKX.US,D,20131112,000000,7.86903,7.88693,7.78799,7.88134,143557.96553599,0
+NKX.US,D,20131113,000000,7.8423,7.90484,7.81559,7.88134,139871.8279565,0
+NKX.US,D,20131114,000000,7.86903,7.93158,7.84927,7.91203,236490.15193677,0
+NKX.US,D,20131115,000000,7.86903,7.91879,7.86139,7.9005,171879.97862217,0
+NKX.US,D,20131118,000000,7.88462,7.92219,7.85421,7.92219,218193.7307486,0
+NKX.US,D,20131119,000000,7.90922,7.90922,7.86566,7.88462,142107.88507602,0
+NKX.US,D,20131120,000000,7.86566,7.89634,7.85421,7.86566,175076.5591233,0
+NKX.US,D,20131121,000000,7.87233,7.89023,7.81249,7.83398,174756.38466276,0
+NKX.US,D,20131122,000000,7.85983,7.85983,7.78655,7.80514,193006.32891311,0
+NKX.US,D,20131125,000000,7.78035,7.83902,7.73097,7.77646,362525.27909406,0
+NKX.US,D,20131126,000000,7.74432,7.76244,7.70578,7.72544,213549.1354292,0
+NKX.US,D,20131127,000000,7.73097,7.77646,7.72544,7.77036,157781.97415033,0
+NKX.US,D,20131129,000000,7.73774,7.78655,7.72544,7.77646,104163.08021958,0
+NKX.US,D,20131202,000000,7.77646,7.77646,7.71916,7.72544,184735.49962295,0
+NKX.US,D,20131203,000000,7.71916,7.74964,7.71916,7.74964,113567.94679251,0
+NKX.US,D,20131204,000000,7.76244,7.76244,7.69969,7.69969,165342.22270228,0
+NKX.US,D,20131205,000000,7.68565,7.69137,7.60799,7.61933,306541.22543872,0
+NKX.US,D,20131206,000000,7.59658,7.61933,7.57043,7.60238,323819.28527822,0
+NKX.US,D,20131209,000000,7.60238,7.61933,7.52579,7.54342,328877.00893379,0
+NKX.US,D,20131210,000000,7.54342,7.58398,7.5378,7.58398,312121.55643955,0
+NKX.US,D,20131211,000000,7.55687,7.60799,7.52579,7.56966,285911.66197203,0
+NKX.US,D,20131212,000000,7.58398,7.62678,7.56394,7.62678,184574.37957186,0
+NKX.US,D,20131213,000000,7.60305,7.61933,7.56394,7.56394,489518.86399129,0
+NKX.US,D,20131216,000000,7.58398,7.59658,7.55687,7.58398,322115.13089151,0
+NKX.US,D,20131217,000000,7.56966,7.7513,7.56966,7.71237,340713.13576509,0
+NKX.US,D,20131218,000000,7.73183,7.83398,7.70666,7.8214,528219.69370293,0
+NKX.US,D,20131219,000000,7.7513,7.89217,7.7513,7.89217,435284.40883963,0
+NKX.US,D,20131220,000000,7.86139,7.9372,7.86139,7.9372,393177.33599626,0
+NKX.US,D,20131223,000000,7.9372,8.05901,7.91105,7.95723,438036.87637935,0
+NKX.US,D,20131224,000000,7.91105,7.95723,7.86139,7.92393,163080.34506174,0
+NKX.US,D,20131226,000000,7.89876,7.9372,7.89217,7.91792,306448.27156308,0
+NKX.US,D,20131227,000000,7.88618,7.88618,7.79313,7.81317,345442.4223934,0
+NKX.US,D,20131230,000000,7.77725,7.904,7.76418,7.8214,566190.31908036,0
+NKX.US,D,20131231,000000,7.86826,7.87406,7.78209,7.83989,413172.74746692,0
+NKX.US,D,20140102,000000,7.84764,7.86139,7.77725,7.8549,192108.80760277,0
+NKX.US,D,20140103,000000,7.86139,7.92393,7.8214,7.92393,141420.0263963,0
+NKX.US,D,20140106,000000,7.95124,8.02181,7.95124,8.02181,56639.894889013,0
+NKX.US,D,20140107,000000,8.00913,8.07933,7.98135,7.98898,137164.80453374,0
+NKX.US,D,20140108,000000,8.02181,8.03942,7.96373,7.96373,145272.44813109,0
+NKX.US,D,20140109,000000,8.01573,8.03942,7.98135,7.98135,152333.84421709,0
+NKX.US,D,20140110,000000,7.98898,8.06645,7.98898,8.06645,80351.395743535,0
+NKX.US,D,20140113,000000,8.1293,8.14779,8.09714,8.10392,165550.85251205,0
+NKX.US,D,20140114,000000,8.08534,8.11059,8.08534,8.11059,237227.58601681,0
+NKX.US,D,20140115,000000,8.09123,8.1293,8.06645,8.07332,203204.40189147,0
+NKX.US,D,20140116,000000,8.07332,8.12319,8.07332,8.09714,217720.69880369,0
+NKX.US,D,20140117,000000,8.1293,8.22031,8.1293,8.15465,244186.73283963,0
+NKX.US,D,20140121,000000,8.16764,8.20132,8.15979,8.17848,137310.43227224,0
+NKX.US,D,20140122,000000,8.20132,8.22843,8.193,8.22843,92960.072563468,0
+NKX.US,D,20140123,000000,8.22843,8.32352,8.22843,8.26987,163951.01303021,0
+NKX.US,D,20140124,000000,8.26146,8.29419,8.22031,8.26146,286746.18121109,0
+NKX.US,D,20140127,000000,8.25525,8.28111,8.20132,8.20925,182916.70212298,0
+NKX.US,D,20140128,000000,8.2417,8.26987,8.22031,8.25525,99612.471596659,0
+NKX.US,D,20140129,000000,8.26987,8.28111,8.2417,8.2417,110886.74389076,0
+NKX.US,D,20140130,000000,8.28731,8.30599,8.26146,8.27452,114981.87852306,0
+NKX.US,D,20140131,000000,8.28198,8.34231,8.26987,8.33425,244431.51137881,0
+NKX.US,D,20140203,000000,8.36988,8.38742,8.29942,8.32865,259387.78996903,0
+NKX.US,D,20140204,000000,8.34231,8.3483,8.32352,8.32352,77861.264697266,0
+NKX.US,D,20140205,000000,8.32352,8.32352,8.24848,8.27452,121652.86833136,0
+NKX.US,D,20140206,000000,8.29942,8.31742,8.28111,8.29419,71064.270746416,0
+NKX.US,D,20140207,000000,8.30599,8.3483,8.29942,8.32865,66095.369683122,0
+NKX.US,D,20140210,000000,8.33425,8.37512,8.31045,8.31045,134935.97716009,0
+NKX.US,D,20140211,000000,8.34231,8.36988,8.32352,8.33425,144037.19440594,0
+NKX.US,D,20140212,000000,8.36283,8.37512,8.32352,8.35517,129683.05036569,0
+NKX.US,D,20140213,000000,8.33425,8.39516,8.33425,8.36283,79356.789274205,0
+NKX.US,D,20140214,000000,8.38103,8.40138,8.36283,8.37512,60759.817221476,0
+NKX.US,D,20140218,000000,8.36283,8.38742,8.35517,8.38103,77527.663565807,0
+NKX.US,D,20140219,000000,8.38742,8.43593,8.38742,8.40138,84028.237935455,0
+NKX.US,D,20140220,000000,8.42943,8.46797,8.38103,8.40138,135612.47481058,0
+NKX.US,D,20140221,000000,8.41549,8.48976,8.41549,8.48356,101033.63307309,0
+NKX.US,D,20140224,000000,8.46797,8.49499,8.42246,8.48356,135692.00201528,0
+NKX.US,D,20140225,000000,8.48976,8.50031,8.42943,8.49499,99098.126818125,0
+NKX.US,D,20140226,000000,8.47504,8.54726,8.47504,8.52703,90283.000945081,0
+NKX.US,D,20140227,000000,8.54726,8.60003,8.54726,8.60003,79133.699972673,0
+NKX.US,D,20140228,000000,8.63142,8.63142,8.58397,8.63142,142822.59709761,0
+NKX.US,D,20140303,000000,8.65397,8.65397,8.61524,8.64216,94158.144738363,0
+NKX.US,D,20140304,000000,8.64786,8.65397,8.58939,8.58939,103388.46458927,0
+NKX.US,D,20140305,000000,8.63142,8.64786,8.60885,8.64216,111959.84474397,0
+NKX.US,D,20140306,000000,8.65397,8.65397,8.56063,8.56345,152393.74782584,0
+NKX.US,D,20140307,000000,8.54099,8.55347,8.46797,8.49499,196837.06141026,0
+NKX.US,D,20140310,000000,8.50127,8.54726,8.48976,8.50127,119864.02263574,0
+NKX.US,D,20140311,000000,8.50748,8.54726,8.50127,8.50748,111291.6096602,0
+NKX.US,D,20140312,000000,8.54726,8.57147,8.54099,8.56063,92568.633464946,0
+NKX.US,D,20140313,000000,8.56063,8.60885,8.56063,8.59685,80863.674880388,0
+NKX.US,D,20140314,000000,8.6375,8.6375,8.57769,8.58485,72930.578005068,0
+NKX.US,D,20140317,000000,8.59036,8.62453,8.57769,8.62453,151090.32792522,0
+NKX.US,D,20140318,000000,8.63228,8.6375,8.56422,8.59685,78896.151179375,0
+NKX.US,D,20140319,000000,8.60885,8.61622,8.54726,8.55347,54133.238709297,0
+NKX.US,D,20140320,000000,8.51542,8.54099,8.48976,8.48976,109391.21931383,0
+NKX.US,D,20140321,000000,8.50748,8.58485,8.50031,8.56422,98153.095749135,0
+NKX.US,D,20140324,000000,8.58485,8.59685,8.54726,8.57769,67768.539444615,0
+NKX.US,D,20140325,000000,8.57147,8.62453,8.56422,8.59036,101095.60232351,0
+NKX.US,D,20140326,000000,8.62453,8.66907,8.60885,8.66907,123231.01857553,0
+NKX.US,D,20140327,000000,8.68378,8.71207,8.65397,8.68378,60721.602850381,0
+NKX.US,D,20140328,000000,8.70481,8.71207,8.67584,8.70016,60577.007932722,0
+NKX.US,D,20140331,000000,8.71207,8.72018,8.64873,8.71207,68532.826866531,0
+NKX.US,D,20140401,000000,8.72018,8.72018,8.66085,8.69153,72407.970659811,0
+NKX.US,D,20140402,000000,8.69153,8.70016,8.65397,8.67584,76919.332090796,0
+NKX.US,D,20140403,000000,8.66907,8.70016,8.64873,8.69153,75991.858976094,0
+NKX.US,D,20140404,000000,8.69153,8.69153,8.64873,8.64873,55363.328330245,0
+NKX.US,D,20140407,000000,8.68378,8.70016,8.64312,8.65397,94408.087381748,0
+NKX.US,D,20140408,000000,8.64312,8.66907,8.64312,8.66907,73987.153724825,0
+NKX.US,D,20140409,000000,8.65397,8.68378,8.65397,8.65397,82562.66516289,0
+NKX.US,D,20140410,000000,8.65397,8.70016,8.65397,8.68378,178922.78393305,0
+NKX.US,D,20140411,000000,8.67584,8.70016,8.65397,8.70016,97957.892610293,0
+NKX.US,D,20140414,000000,8.70481,8.70481,8.66907,8.66907,139473.1591121,0
+NKX.US,D,20140415,000000,8.69153,8.71207,8.66085,8.68378,186138.07032426,0
+NKX.US,D,20140416,000000,8.69153,8.75514,8.66907,8.75514,99568.060300519,0
+NKX.US,D,20140417,000000,8.78324,8.78324,8.70481,8.75514,76331.657032595,0
+NKX.US,D,20140421,000000,8.78324,8.78324,8.72793,8.7688,58083.77842393,0
+NKX.US,D,20140422,000000,8.74335,8.81461,8.74335,8.79619,98486.696880592,0
+NKX.US,D,20140423,000000,8.81461,8.85323,8.7898,8.84868,94941.022935406,0
+NKX.US,D,20140424,000000,8.83387,8.87366,8.82206,8.85323,44782.078820071,0
+NKX.US,D,20140425,000000,8.98143,8.98888,8.84868,8.93408,145178.4614346,0
+NKX.US,D,20140428,000000,8.98143,9.00282,8.94144,8.98888,117088.83303753,0
+NKX.US,D,20140429,000000,8.98888,8.99615,8.89323,8.8999,150535.7031339,0
+NKX.US,D,20140430,000000,8.90755,8.93408,8.8999,8.9121,72448.250672589,0
+NKX.US,D,20140501,000000,8.95675,8.98888,8.92826,8.95003,63615.566845257,0
+NKX.US,D,20140502,000000,8.93408,9.01502,8.8999,8.99615,86113.503212277,0
+NKX.US,D,20140505,000000,8.98888,9.03226,8.98888,9.01977,56429.199437566,0
+NKX.US,D,20140506,000000,9.01977,9.05113,9.01502,9.05113,91601.913158307,0
+NKX.US,D,20140507,000000,9.05113,9.08571,9.03518,9.04366,103417.38357278,0
+NKX.US,D,20140508,000000,9.04366,9.10797,9.04366,9.10797,52821.556241956,0
+NKX.US,D,20140509,000000,9.10797,9.12269,9.07138,9.08571,90533.976409306,0
+NKX.US,D,20140512,000000,9.11658,9.11658,9.06556,9.06556,142962.02791107,0
+NKX.US,D,20140513,000000,9.07697,9.11658,9.06556,9.09169,75156.306916188,0
+NKX.US,D,20140514,000000,9.09925,9.12269,9.08571,9.08571,43611.892807868,0
+NKX.US,D,20140515,000000,9.10797,9.1438,9.10797,9.12269,90731.245189826,0
+NKX.US,D,20140516,000000,9.12752,9.15056,9.10797,9.10797,56281.506057385,0
+NKX.US,D,20140519,000000,9.13992,9.17411,9.10797,9.11658,101393.05472556,0
+NKX.US,D,20140520,000000,9.13992,9.16249,9.12752,9.1438,56055.318293332,0
+NKX.US,D,20140521,000000,9.15056,9.15541,9.12269,9.15056,91563.69878721,0
+NKX.US,D,20140522,000000,9.15541,9.18852,9.1438,9.18852,89872.971071432,0
+NKX.US,D,20140523,000000,9.17411,9.21165,9.15056,9.18852,103238.7055674,0
+NKX.US,D,20140527,000000,9.18852,9.18852,9.15056,9.15056,96044.075592985,0
+NKX.US,D,20140528,000000,9.17411,9.21165,9.15056,9.18186,127953.07545797,0
+NKX.US,D,20140529,000000,9.21165,9.232,9.17411,9.17411,92444.694964095,0
+NKX.US,D,20140530,000000,9.1438,9.18186,9.12752,9.16249,176528.70522492,0
+NKX.US,D,20140602,000000,9.1953,9.21165,9.1438,9.17411,182888.81596028,0
+NKX.US,D,20140603,000000,9.18186,9.232,9.12752,9.12752,184132.33225215,0
+NKX.US,D,20140604,000000,9.15637,9.15637,9.03226,9.03226,224203.71521905,0
+NKX.US,D,20140605,000000,9.02462,9.09925,9.02462,9.06556,112184.99968718,0
+NKX.US,D,20140606,000000,9.05897,9.12269,9.05897,9.07697,114214.49263861,0
+NKX.US,D,20140609,000000,9.07697,9.1438,9.07697,9.11658,76749.949472968,0
+NKX.US,D,20140610,000000,9.10797,9.15637,9.10797,9.15056,126057.84921579,0
+NKX.US,D,20140611,000000,9.17505,9.17505,9.12269,9.15637,46324.08033483,0
+NKX.US,D,20140612,000000,9.1438,9.16344,9.12269,9.15056,71449.512919896,0
+NKX.US,D,20140613,000000,9.12752,9.13334,9.03419,9.05897,191827.88033417,0
+NKX.US,D,20140616,000000,9.03419,9.04273,8.94618,8.97463,301179.85245607,0
+NKX.US,D,20140617,000000,8.98046,8.98046,8.87094,8.89136,371275.33725416,0
+NKX.US,D,20140618,000000,8.89136,8.92546,8.88362,8.91588,340972.37379603,0
+NKX.US,D,20140619,000000,8.95384,9.02462,8.95384,9.02462,239659.87909602,0
+NKX.US,D,20140620,000000,8.99518,9.10797,8.99518,9.09925,176820.99352277,0
+NKX.US,D,20140623,000000,9.07697,9.15056,9.07697,9.13992,188099.39710024,0
+NKX.US,D,20140624,000000,9.12752,9.15056,9.10797,9.1438,100772.32940045,0
+NKX.US,D,20140625,000000,9.13992,9.15637,9.12752,9.12752,93495.073758809,0
+NKX.US,D,20140626,000000,9.12752,9.1438,9.11658,9.12752,87780.476048727,0
+NKX.US,D,20140627,000000,9.13334,9.16344,9.13334,9.15637,79692.456047342,0
+NKX.US,D,20140630,000000,9.15056,9.16344,9.10797,9.12752,90643.45541839,0
+NKX.US,D,20140701,000000,9.1438,9.1438,9.08473,9.08473,135368.72909225,0
+NKX.US,D,20140702,000000,9.07697,9.07697,9.01879,9.03226,136715.52746816,0
+NKX.US,D,20140703,000000,8.99518,9.00757,8.95384,8.97463,155776.23607822,0
+NKX.US,D,20140707,000000,8.98046,9.01879,8.96797,8.99518,203665.03998631,0
+NKX.US,D,20140708,000000,9.03226,9.03419,8.99518,9.01329,177979.81850574,0
+NKX.US,D,20140709,000000,9.01329,9.03226,8.99518,9.03226,203460.54145991,0
+NKX.US,D,20140710,000000,9.05016,9.05016,9.00757,9.01329,74389.953852592,0
+NKX.US,D,20140711,000000,9.01879,9.03419,9.00757,9.02462,93291.608053245,0
+NKX.US,D,20140714,000000,9.06556,9.06556,8.99518,9.04273,107486.69768408,0
+NKX.US,D,20140715,000000,9.04273,9.06556,9.01329,9.06556,143797.57997096,0
+NKX.US,D,20140716,000000,9.05897,9.09925,9.03226,9.08473,67513.432697028,0
+NKX.US,D,20140717,000000,9.12269,9.12269,9.07138,9.07697,69902.347300937,0
+NKX.US,D,20140718,000000,9.10797,9.12269,9.05016,9.05897,76109.600551902,0
+NKX.US,D,20140721,000000,9.07697,9.11658,9.06556,9.11658,151380.55058138,0
+NKX.US,D,20140722,000000,9.12752,9.1438,9.10797,9.1438,105893.05512731,0
+NKX.US,D,20140723,000000,9.16927,9.18948,9.15056,9.18948,70932.069678841,0
+NKX.US,D,20140724,000000,9.15637,9.17505,9.1438,9.16927,104963.5163709,0
+NKX.US,D,20140725,000000,9.15637,9.20488,9.1438,9.16927,104255.00127437,0
+NKX.US,D,20140728,000000,9.15637,9.20488,9.15637,9.18948,101788.62510744,0
+NKX.US,D,20140729,000000,9.21165,9.22715,9.16927,9.1828,107167.55604437,0
+NKX.US,D,20140730,000000,9.18948,9.21165,9.16344,9.19627,165029.27798762,0
+NKX.US,D,20140731,000000,9.13992,9.21941,9.13334,9.19627,139600.19607547,0
+NKX.US,D,20140801,000000,9.21941,9.24072,9.15056,9.15056,161576.55791807,0
+NKX.US,D,20140804,000000,9.13334,9.16344,9.08473,9.09169,101007.81255208,0
+NKX.US,D,20140805,000000,9.00757,9.13334,9.00757,9.09925,67477.283967613,0
+NKX.US,D,20140806,000000,9.12269,9.13334,9.10797,9.10797,68781.736689072,0
+NKX.US,D,20140807,000000,9.07138,9.17505,9.07138,9.17505,101980.72978377,0
+NKX.US,D,20140808,000000,9.17505,9.22715,9.17505,9.21941,76121.994401986,0
+NKX.US,D,20140811,000000,9.21941,9.26394,9.19627,9.25619,109295.16697566,0
+NKX.US,D,20140812,000000,9.26394,9.28041,9.21165,9.26394,110059.45439758,0
+NKX.US,D,20140813,000000,9.2746,9.2746,9.21941,9.22715,143193.37977931,0
+NKX.US,D,20140814,000000,9.26976,9.26976,9.20488,9.25619,99567.027479678,0
+NKX.US,D,20140815,000000,9.24941,9.28041,9.22715,9.2746,149080.45856975,0
+NKX.US,D,20140818,000000,9.2746,9.2746,9.21941,9.22715,72624.863036303,0
+NKX.US,D,20140819,000000,9.24072,9.28041,9.22715,9.28041,86802.394712842,0
+NKX.US,D,20140820,000000,9.26394,9.28041,9.24941,9.24941,95857.135020865,0
+NKX.US,D,20140821,000000,9.26394,9.31334,9.21941,9.25619,130533.06191737,0
+NKX.US,D,20140822,000000,9.26976,9.26976,9.17411,9.19627,120367.00638503,0
+NKX.US,D,20140825,000000,9.20488,9.30657,9.18852,9.26394,188704.63011273,0
+NKX.US,D,20140826,000000,9.24072,9.2746,9.24072,9.26394,85234.572677075,0
+NKX.US,D,20140827,000000,9.26976,9.30657,9.26394,9.29976,146783.46502063,0
+NKX.US,D,20140828,000000,9.29976,9.32494,9.28041,9.29976,74220.571234762,0
+NKX.US,D,20140829,000000,9.32494,9.3385,9.28719,9.33077,127692.80460618,0
+NKX.US,D,20140902,000000,9.33077,9.33077,9.30657,9.32494,109449.05728089,0
+NKX.US,D,20140903,000000,9.32494,9.37239,9.3201,9.37239,155793.79403251,0
+NKX.US,D,20140904,000000,9.37239,9.37239,9.32494,9.36464,71283.228764586,0
+NKX.US,D,20140905,000000,9.36464,9.40434,9.35304,9.40434,98627.160514891,0
+NKX.US,D,20140908,000000,9.41014,9.43146,9.39757,9.41014,61449.741542882,0
+NKX.US,D,20140909,000000,9.41693,9.42466,9.37239,9.40434,79212.194356544,0
+NKX.US,D,20140910,000000,9.40434,9.46244,9.39079,9.44016,103348.18457649,0
+NKX.US,D,20140911,000000,9.45372,9.45372,9.38594,9.39757,110294.9375492,0
+NKX.US,D,20140912,000000,9.36464,9.36464,9.28623,9.31334,150285.76049052,0
+NKX.US,D,20140915,000000,9.29882,9.3201,9.22522,9.25619,178576.7889515,0
+NKX.US,D,20140916,000000,9.24846,9.24846,9.16828,9.16828,134935.97716009,0
+NKX.US,D,20140917,000000,9.16063,9.21165,9.16063,9.20391,126096.06358689,0
+NKX.US,D,20140918,000000,9.18756,9.26976,9.18756,9.26976,79381.576974374,0
+NKX.US,D,20140919,000000,9.27944,9.30558,9.25619,9.30558,73149.536023237,0
+NKX.US,D,20140922,000000,9.3201,9.32494,9.26976,9.32494,76745.818189606,0
+NKX.US,D,20140923,000000,9.34528,9.34528,9.29882,9.32494,103901.77654695,0
+NKX.US,D,20140924,000000,9.33754,9.3569,9.32494,9.35206,87205.194840609,0
+NKX.US,D,20140925,000000,9.35206,9.38015,9.32494,9.38015,27023.757289771,0
+NKX.US,D,20140926,000000,9.38015,9.41014,9.36464,9.38594,56616.140009684,0
+NKX.US,D,20140929,000000,9.36464,9.41693,9.36464,9.39757,62992.775878479,0
+NKX.US,D,20140930,000000,9.38594,9.40434,9.36464,9.40434,48282.308648279,0
+NKX.US,D,20141001,000000,9.41693,9.45372,9.37239,9.39079,147755.34943147,0
+NKX.US,D,20141002,000000,9.41014,9.42466,9.36464,9.38594,62623.026017606,0
+NKX.US,D,20141003,000000,9.39757,9.39757,9.33754,9.33754,74585.156991433,0
+NKX.US,D,20141006,000000,9.36464,9.40434,9.35206,9.38594,54561.859358075,0
+NKX.US,D,20141007,000000,9.38015,9.44694,9.38015,9.44694,102689.24488028,0
+NKX.US,D,20141008,000000,9.44016,9.55345,9.44016,9.55345,131771.41410504,0
+NKX.US,D,20141009,000000,9.56507,9.57959,9.48277,9.48277,99700.261368095,0
+NKX.US,D,20141010,000000,9.51666,9.51666,9.43146,9.43146,90483.368188124,0
+NKX.US,D,20141013,000000,9.45372,9.49051,9.39757,9.40336,115823.627508,0
+NKX.US,D,20141014,000000,9.41014,9.46244,9.38594,9.42466,100907.62893055,0
+NKX.US,D,20141015,000000,9.43146,9.49051,9.42466,9.46244,182180.30086375,0
+NKX.US,D,20141016,000000,9.49051,9.50406,9.46244,9.48277,134519.75036141,0
+NKX.US,D,20141017,000000,9.51666,9.54183,9.49051,9.52344,103009.41934081,0
+NKX.US,D,20141020,000000,9.52344,9.54183,9.50406,9.54183,119122.45727232,0
+NKX.US,D,20141021,000000,9.54183,9.55345,9.49051,9.50406,113567.94679251,0
+NKX.US,D,20141022,000000,9.49051,9.55926,9.49051,9.54861,159675.13475085,0
+NKX.US,D,20141023,000000,9.55926,9.55926,9.50406,9.51666,138851.40096616,0
+NKX.US,D,20141024,000000,9.53602,9.56603,9.51666,9.53602,103664.22775365,0
+NKX.US,D,20141027,000000,9.54861,9.56603,9.54183,9.54861,90761.196994199,0
+NKX.US,D,20141028,000000,9.55926,9.57959,9.54183,9.57959,119182.36088108,0
+NKX.US,D,20141029,000000,9.58734,9.60186,9.56603,9.58734,89637.487919815,0
+NKX.US,D,20141030,000000,9.58734,9.59412,9.54183,9.56603,91899.365560349,0
+NKX.US,D,20141031,000000,9.55345,9.56603,9.52926,9.54183,76396.724745539,0
+NKX.US,D,20141103,000000,9.55345,9.57959,9.52344,9.54183,117947.10715592,0
+NKX.US,D,20141104,000000,9.56603,9.60186,9.55926,9.60186,76937.922865925,0
+NKX.US,D,20141105,000000,9.58734,9.64543,9.56603,9.60961,120889.61373028,0
+NKX.US,D,20141106,000000,9.6222,9.64543,9.61637,9.64543,56369.295828821,0
+NKX.US,D,20141107,000000,9.66577,9.66577,9.6222,9.66577,86582.403873831,0
+NKX.US,D,20141110,000000,9.66577,9.66577,9.60186,9.6309,114786.6753842,0
+NKX.US,D,20141111,000000,9.6522,9.67157,9.6309,9.67157,86053.599603532,0
+NKX.US,D,20141112,000000,9.67157,9.67932,9.64059,9.64543,72477.169656121,0
+NKX.US,D,20141113,000000,9.64543,9.66577,9.58734,9.60961,105742.26328459,0
+NKX.US,D,20141114,000000,9.60186,9.61637,9.58734,9.61637,55906.59209231,0
+NKX.US,D,20141117,000000,9.61637,9.61637,9.52827,9.52827,147208.9872069,0
+NKX.US,D,20141118,000000,9.54086,9.55926,9.52245,9.55345,165527.09763271,0
+NKX.US,D,20141119,000000,9.55345,9.57959,9.54086,9.55926,84082.977439998,0
+NKX.US,D,20141120,000000,9.55345,9.59315,9.54086,9.55926,123934.36956787,0
+NKX.US,D,20141121,000000,9.57959,9.58734,9.5031,9.50698,141426.22332134,0
+NKX.US,D,20141124,000000,9.53503,9.55926,9.51568,9.54086,132625.55694006,0
+NKX.US,D,20141125,000000,9.52245,9.6522,9.52245,9.6522,181017.34459743,0
+NKX.US,D,20141126,000000,9.6522,9.67157,9.64059,9.66577,163284.84358813,0
+NKX.US,D,20141128,000000,9.64543,9.67932,9.6222,9.6522,59335.557282527,0
+NKX.US,D,20141201,000000,9.67932,9.69867,9.64059,9.65994,130079.65356841,0
+NKX.US,D,20141202,000000,9.64059,9.7045,9.64059,9.69288,158816.86063247,0
+NKX.US,D,20141203,000000,9.67157,9.71612,9.65994,9.68609,193734.4676056,0
+NKX.US,D,20141204,000000,9.69867,9.77228,9.69867,9.72289,80875.035909631,0
+NKX.US,D,20141205,000000,9.73737,9.79359,9.69867,9.77816,166791.27034139,0
+NKX.US,D,20141208,000000,9.71612,9.80802,9.71612,9.77816,106458.00812701,0
+NKX.US,D,20141209,000000,9.79943,9.8237,9.7645,9.79359,114762.92050488,0
+NKX.US,D,20141210,000000,9.78578,9.8836,9.77816,9.87196,217263.15917137,0
+NKX.US,D,20141211,000000,9.90494,9.90494,9.79455,9.79455,199554.41304142,0
+NKX.US,D,20141212,000000,9.78672,9.80998,9.73164,9.73164,195348.76657919,0
+NKX.US,D,20141215,000000,9.78672,9.86232,9.77912,9.82556,166759.25289534,0
+NKX.US,D,20141216,000000,9.86232,9.96007,9.8391,9.93597,347627.87129174,0
+NKX.US,D,20141217,000000,9.96007,10.0492,9.92228,9.93597,296470.18942372,0
+NKX.US,D,20141218,000000,9.98053,10.0105,9.92813,10.0105,120854.49782171,0
+NKX.US,D,20141219,000000,10.0317,10.0424,9.97266,10.0424,116039.48706366,0
+NKX.US,D,20141222,000000,10.0231,10.0821,10.0105,10.0821,94985.434231546,0
+NKX.US,D,20141223,000000,10.117,10.117,10.0375,10.0744,116753.16626439,0
+NKX.US,D,20141224,000000,10.1054,10.1054,10.0231,10.0231,90017.565989093,0
+NKX.US,D,20141226,000000,10.0492,10.1054,10.0424,10.0966,38578.956852467,0
+NKX.US,D,20141229,000000,10.0608,10.0686,10.0056,10.0375,104787.93682803,0
+NKX.US,D,20141230,000000,10.0231,10.0744,10.0162,10.0744,101627.50505633,0
+NKX.US,D,20141231,000000,10.0966,10.1567,10.0744,10.1054,124437.35331715,0
+NKX.US,D,20150102,000000,10.0569,10.0889,10.0162,10.0162,196832.93012689,0
+NKX.US,D,20150105,000000,10.0375,10.0966,10.0317,10.0569,99284.034569402,0
+NKX.US,D,20150106,000000,10.0608,10.1567,10.0608,10.1567,139112.70463878,0
+NKX.US,D,20150107,000000,10.1663,10.2117,10.1567,10.1567,148959.61853141,0
+NKX.US,D,20150108,000000,10.1567,10.2448,10.1567,10.18,205391.91643149,0
+NKX.US,D,20150109,000000,10.1663,10.2448,10.146,10.2013,99497.82848337,0
+NKX.US,D,20150112,000000,10.2013,10.2506,10.2013,10.2176,141695.7895607,0
+NKX.US,D,20150113,000000,10.2408,10.3076,10.2273,10.299,159903.38815657,0
+NKX.US,D,20150114,000000,10.299,10.3143,10.234,10.299,127389.15527911,0
+NKX.US,D,20150115,000000,10.3076,10.3725,10.3076,10.36,109191.88489162,0
+NKX.US,D,20150116,000000,10.3842,10.4045,10.3213,10.3725,122549.35682085,0
+NKX.US,D,20150120,000000,10.3977,10.3977,10.3415,10.3533,93183.161865,0
+NKX.US,D,20150121,000000,10.3725,10.3977,10.3533,10.3667,79684.193480621,0
+NKX.US,D,20150122,000000,10.36,10.4258,10.36,10.3977,79493.121625141,0
+NKX.US,D,20150123,000000,10.4258,10.4258,10.3842,10.39,54959.495381637,0
+NKX.US,D,20150126,000000,10.418,10.449,10.4045,10.4123,70024.220160106,0
+NKX.US,D,20150127,000000,10.4616,10.4831,10.4539,10.4665,80177.881842344,0
+NKX.US,D,20150128,000000,10.4954,10.5622,10.4831,10.5033,123977.74804317,0
+NKX.US,D,20150129,000000,10.5246,10.5556,10.5197,10.5459,66768.76887108,0
+NKX.US,D,20150130,000000,10.5702,10.6388,10.5702,10.6186,73387.084816536,0
+NKX.US,D,20150202,000000,10.6388,10.6388,10.6019,10.6186,110628.53868066,0
+NKX.US,D,20150203,000000,10.5982,10.6388,10.5556,10.5817,131054.63644177,0
+NKX.US,D,20150204,000000,10.5758,10.5884,10.449,10.449,179383.42202787,0
+NKX.US,D,20150205,000000,10.4665,10.4831,10.39,10.4045,111758.44468007,0
+NKX.US,D,20150206,000000,10.3842,10.3842,10.2912,10.299,173503.57298332,0
+NKX.US,D,20150209,000000,10.3076,10.3415,10.2611,10.3415,70026.285801788,0
+NKX.US,D,20150210,000000,10.3143,10.3271,10.2611,10.2912,168977.75206056,0
+NKX.US,D,20150211,000000,10.3223,10.3291,10.1808,10.1895,153536.04767535,0
+NKX.US,D,20150212,000000,10.1539,10.1594,10.1063,10.1257,308747.33075386,0
+NKX.US,D,20150213,000000,10.1539,10.1741,10.0821,10.0821,196648.05519645,0
+NKX.US,D,20150217,000000,10.0617,10.0695,9.8836,9.8836,254479.82533532,0
+NKX.US,D,20150218,000000,9.93597,10.0172,9.89418,9.98053,267829.03469783,0
+NKX.US,D,20150219,000000,9.98053,10.0492,9.98053,10.0105,111010.68239159,0
+NKX.US,D,20150220,000000,10.0317,10.0617,10.0317,10.0617,45661.009355275,0
+NKX.US,D,20150223,000000,10.0695,10.1189,10.0695,10.0821,126287.13544236,0
+NKX.US,D,20150224,000000,10.0985,10.1469,10.0695,10.1402,76079.648747531,0
+NKX.US,D,20150225,000000,10.1594,10.1895,10.1334,10.1682,139744.79099312,0
+NKX.US,D,20150226,000000,10.1808,10.1974,10.0434,10.0569,169108.92030731,0
+NKX.US,D,20150227,000000,10.0695,10.1539,10.0569,10.1539,63512.284761215,0
+NKX.US,D,20150302,000000,10.1808,10.1974,10.1063,10.1402,117763.26504632,0
+NKX.US,D,20150303,000000,10.1402,10.1594,10.1189,10.1402,110538.68326754,0
+NKX.US,D,20150304,000000,10.1682,10.2206,10.1682,10.2137,108514.3544203,0
+NKX.US,D,20150305,000000,10.2293,10.2293,10.1741,10.2137,40314.095864384,0
+NKX.US,D,20150306,000000,10.1895,10.1895,10.0821,10.1257,184800.56733591,0
+NKX.US,D,20150309,000000,10.1539,10.1539,10.0821,10.1257,91313.756143828,0
+NKX.US,D,20150310,000000,10.1539,10.1539,10.1257,10.1334,115591.2428189,0
+NKX.US,D,20150311,000000,10.1557,10.1557,10.1207,10.1479,85691.079488542,0
+NKX.US,D,20150312,000000,10.1761,10.1974,10.1207,10.1412,50754.881740261,0
+NKX.US,D,20150313,000000,10.1614,10.1828,10.1207,10.1277,75780.130703807,0
+NKX.US,D,20150316,000000,10.1692,10.1761,10.0637,10.0909,120772.90497533,0
+NKX.US,D,20150317,000000,10.1005,10.1072,10.0327,10.0444,84255.458520349,0
+NKX.US,D,20150318,000000,10.0637,10.1895,10.0569,10.1557,42706.108930814,0
+NKX.US,D,20150319,000000,10.1412,10.1692,10.0909,10.1479,72463.742985194,0
+NKX.US,D,20150320,000000,10.1692,10.2873,10.1479,10.2709,184472.13030866,0
+NKX.US,D,20150323,000000,10.2873,10.2873,10.2303,10.2438,80373.084981185,0
+NKX.US,D,20150324,000000,10.2369,10.2951,10.2369,10.2709,47017.103118755,0
+NKX.US,D,20150325,000000,10.2873,10.3183,10.2147,10.2873,87414.857471216,0
+NKX.US,D,20150326,000000,10.2873,10.3183,10.2572,10.2788,62397.871074396,0
+NKX.US,D,20150327,000000,10.3029,10.3581,10.3029,10.3232,51900.280052295,0
+NKX.US,D,20150330,000000,10.3445,10.3638,10.2951,10.3581,674327.69389392,0
+NKX.US,D,20150331,000000,10.3386,10.3957,10.3183,10.389,89432.989393411,0
+NKX.US,D,20150401,000000,10.4239,10.452,10.3765,10.389,127955.14109965,0
+NKX.US,D,20150402,000000,10.3765,10.4035,10.331,10.3638,122353.12086118,0
+NKX.US,D,20150406,000000,10.3638,10.4035,10.3386,10.3581,133429.09155392,0
+NKX.US,D,20150407,000000,10.3765,10.3823,10.3386,10.3513,102149.07958074,0
+NKX.US,D,20150408,000000,10.3445,10.4035,10.3445,10.3705,91732.048584201,0
+NKX.US,D,20150409,000000,10.3638,10.389,10.3513,10.3581,99728.147530786,0
+NKX.US,D,20150410,000000,10.3638,10.4104,10.3638,10.4104,90292.296332644,0
+NKX.US,D,20150413,000000,10.4045,10.4114,10.3523,10.3715,82417.037424388,0
+NKX.US,D,20150414,000000,10.4045,10.4327,10.3832,10.4114,91145.406346837,0
+NKX.US,D,20150415,000000,10.417,10.4404,10.3657,10.3775,95226.081487364,0
+NKX.US,D,20150416,000000,10.39,10.4114,10.3775,10.3967,49341.982830557,0
+NKX.US,D,20150417,000000,10.3967,10.4404,10.3832,10.4114,75833.837387508,0
+NKX.US,D,20150420,000000,10.4404,10.4821,10.4248,10.4607,80546.598882378,0
+NKX.US,D,20150421,000000,10.4898,10.4964,10.4665,10.4821,50534.890901251,0
+NKX.US,D,20150422,000000,10.5033,10.5033,10.4607,10.4665,74433.332327889,0
+NKX.US,D,20150423,000000,10.4964,10.5197,10.448,10.448,68396.494515593,0
+NKX.US,D,20150424,000000,10.4404,10.4607,10.39,10.448,92726.655053531,0
+NKX.US,D,20150427,000000,10.4665,10.5197,10.4404,10.4404,55523.415560511,0
+NKX.US,D,20150428,000000,10.448,10.512,10.448,10.5033,136270.38168593,0
+NKX.US,D,20150429,000000,10.4742,10.512,10.4607,10.4742,88288.623902217,0
+NKX.US,D,20150430,000000,10.4665,10.4821,10.3775,10.4404,153674.44566796,0
+NKX.US,D,20150501,000000,10.4742,10.4898,10.3657,10.3715,138081.94944003,0
+NKX.US,D,20150504,000000,10.3657,10.4248,10.3657,10.417,122480.15782455,0
+NKX.US,D,20150505,000000,10.4248,10.4404,10.3657,10.3967,171412.11078146,0
+NKX.US,D,20150506,000000,10.3775,10.3775,10.1344,10.1895,250227.70193527,0
+NKX.US,D,20150507,000000,10.1692,10.2438,10.1692,10.2236,74229.866622324,0
+NKX.US,D,20150508,000000,10.2719,10.3386,10.2572,10.2883,117192.11512155,0
+NKX.US,D,20150511,000000,10.2797,10.2961,10.2379,10.2497,135500.93015981,0
+NKX.US,D,20150512,000000,10.2157,10.2719,10.2031,10.2379,104706.34398165,0
+NKX.US,D,20150513,000000,10.2448,10.2448,10.2003,10.2448,108259.24767271,0
+NKX.US,D,20150514,000000,10.2322,10.2506,10.2051,10.2399,59655.73174306,0
+NKX.US,D,20150515,000000,10.2448,10.2815,10.2255,10.2641,98811.002624487,0
+NKX.US,D,20150518,000000,10.2506,10.2815,10.2003,10.2176,107042.58472268,0
+NKX.US,D,20150519,000000,10.2108,10.2592,10.1915,10.2448,110616.14483056,0
+NKX.US,D,20150520,000000,10.2448,10.2641,10.2003,10.2399,85596.059971225,0
+NKX.US,D,20150521,000000,10.2448,10.2448,10.2003,10.2322,88848.412797728,0
+NKX.US,D,20150522,000000,10.2051,10.2448,10.1915,10.2255,113487.38676697,0
+NKX.US,D,20150526,000000,10.2255,10.2255,10.2003,10.2176,45980.150994967,0
+NKX.US,D,20150527,000000,10.1141,10.2641,10.1072,10.2506,92686.375040755,0
+NKX.US,D,20150528,000000,10.2506,10.2506,10.1846,10.2003,99121.881697455,0
+NKX.US,D,20150529,000000,10.1915,10.2176,10.1422,10.2051,181534.78783848,0
+NKX.US,D,20150601,000000,10.2176,10.2729,10.2176,10.2729,74967.300702391,0
+NKX.US,D,20150602,000000,10.2729,10.2729,10.2322,10.2448,217763.04445814,0
+NKX.US,D,20150603,000000,10.2176,10.2448,10.2051,10.2108,143378.25470975,0
+NKX.US,D,20150604,000000,10.2255,10.2448,10.1915,10.2176,126292.29954656,0
+NKX.US,D,20150605,000000,10.1846,10.1846,10.0919,10.0919,127146.44238161,0
+NKX.US,D,20150608,000000,10.1141,10.1217,10.0056,10.0241,158180.64299475,0
+NKX.US,D,20150609,000000,9.98053,9.99587,9.84302,9.89812,343604.00129745,0
+NKX.US,D,20150610,000000,9.89328,9.95145,9.88754,9.90296,195082.29880236,0
+NKX.US,D,20150611,000000,9.93696,9.95333,9.87776,9.89418,230376.88538228,0
+NKX.US,D,20150612,000000,9.8836,9.91462,9.83615,9.91462,433193.9794586,0
+NKX.US,D,20150615,000000,9.97466,10.0657,9.97466,10.0657,298331.33257816,0
+NKX.US,D,20150616,000000,10.0531,10.0946,10.0385,10.0946,137553.14516975,0
+NKX.US,D,20150617,000000,10.1092,10.1663,10.0801,10.1663,144209.6754863,0
+NKX.US,D,20150618,000000,10.1663,10.2631,10.1227,10.2206,275244.68833209,0
+NKX.US,D,20150619,000000,10.2477,10.302,10.2137,10.2418,82728.949318198,0
+NKX.US,D,20150622,000000,10.2477,10.2631,10.1954,10.2206,102982.56599896,0
+NKX.US,D,20150623,000000,10.207,10.269,10.1954,10.2293,139555.78477934,0
+NKX.US,D,20150624,000000,10.1808,10.2206,10.1315,10.1315,156671.69174687,0
+NKX.US,D,20150625,000000,10.1567,10.2854,10.0801,10.0801,230899.49272753,0
+NKX.US,D,20150626,000000,10.0801,10.0801,9.93696,9.96778,204271.30581964,0
+NKX.US,D,20150629,000000,9.99,9.99,9.85159,9.85159,282324.67519323,0
+NKX.US,D,20150630,000000,9.85159,10.0123,9.81586,10.0123,202362.65290653,0
+NKX.US,D,20150701,000000,10.027,10.0879,9.96778,10.0879,133577.81775493,0
+NKX.US,D,20150702,000000,10.0879,10.116,10.0531,10.116,294931.28637147,0
+NKX.US,D,20150706,000000,10.0946,10.1663,10.0531,10.1509,191948.72037251,0
+NKX.US,D,20150707,000000,10.1663,10.1954,10.1315,10.146,203280.83063367,0
+NKX.US,D,20150708,000000,10.146,10.1954,10.1315,10.1722,278218.1795317,0
+NKX.US,D,20150709,000000,10.1876,10.1876,10.1227,10.1315,97883.529509782,0
+NKX.US,D,20150710,000000,10.1092,10.2477,10.1035,10.2293,214747.20760409,0
+NKX.US,D,20150713,000000,10.1974,10.2147,10.1519,10.1895,75133.584857699,0
+NKX.US,D,20150714,000000,10.1895,10.2079,10.1741,10.2023,60406.592494051,0
+NKX.US,D,20150715,000000,10.2023,10.2147,10.146,10.2147,90653.783626793,0
+NKX.US,D,20150716,000000,10.2079,10.2438,10.1808,10.2226,176046.37789246,0
+NKX.US,D,20150717,000000,10.2226,10.2438,10.1974,10.2147,104867.46403275,0
+NKX.US,D,20150720,000000,10.1974,10.1974,10.146,10.146,78937.464012991,0
+NKX.US,D,20150721,000000,10.1519,10.2303,10.1519,10.2147,64974.759071258,0
+NKX.US,D,20150722,000000,10.2023,10.2497,10.1586,10.2023,119251.55987738,0
+NKX.US,D,20150723,000000,10.2303,10.2641,10.2079,10.2572,115862.87469994,0
+NKX.US,D,20150724,000000,10.2709,10.2951,10.2303,10.2873,24244.436408182,0
+NKX.US,D,20150727,000000,10.2873,10.359,10.2709,10.3395,153781.85903537,0
+NKX.US,D,20150728,000000,10.3395,10.3725,10.3039,10.3126,130527.89781314,0
+NKX.US,D,20150729,000000,10.3251,10.359,10.3126,10.3203,93876.184648927,0
+NKX.US,D,20150730,000000,10.3251,10.3667,10.3126,10.3251,71179.946680545,0
+NKX.US,D,20150731,000000,10.3667,10.4413,10.3395,10.3785,88370.216748609,0
+NKX.US,D,20150803,000000,10.3785,10.4268,10.3395,10.3667,148720.00409642,0
+NKX.US,D,20150804,000000,10.3533,10.4189,10.3251,10.3909,161530.08098026,0
+NKX.US,D,20150805,000000,10.3842,10.4133,10.3464,10.3667,64276.57218313,0
+NKX.US,D,20150806,000000,10.3725,10.4133,10.3395,10.4055,44224.355566241,0
+NKX.US,D,20150807,000000,10.4133,10.4268,10.3909,10.4268,19599.841088782,0
+NKX.US,D,20150810,000000,10.4346,10.5004,10.4268,10.45,114455.13989444,0
+NKX.US,D,20150811,000000,10.4858,10.5731,10.4683,10.545,154160.90428381,0
+NKX.US,D,20150812,000000,10.539,10.5817,10.3464,10.3464,108007.23938763,0
+NKX.US,D,20150813,000000,10.3677,10.4346,10.3464,10.36,205354.73488124,0
+NKX.US,D,20150814,000000,10.3725,10.3909,10.3338,10.3405,111236.87015567,0
+NKX.US,D,20150817,000000,10.3405,10.3677,10.3039,10.3338,73922.086011879,0
+NKX.US,D,20150818,000000,10.3338,10.3464,10.3039,10.3039,79952.726899131,0
+NKX.US,D,20150819,000000,10.2951,10.3405,10.2873,10.3039,76584.698138499,0
+NKX.US,D,20150820,000000,10.3126,10.3533,10.2709,10.2788,91313.756143828,0
+NKX.US,D,20150821,000000,10.3039,10.3338,10.2641,10.2709,74338.31281057,0
+NKX.US,D,20150824,000000,10.2572,10.2572,10.146,10.2147,205124.41583383,0
+NKX.US,D,20150825,000000,10.2303,10.3203,10.2226,10.2873,120495.07616925,0
+NKX.US,D,20150826,000000,10.3203,10.3203,10.2147,10.2438,75880.314325327,0
+NKX.US,D,20150827,000000,10.2788,10.2873,10.1315,10.146,148267.62856833,0
+NKX.US,D,20150828,000000,10.146,10.1509,10.0879,10.116,172393.29057986,0
+NKX.US,D,20150831,000000,10.1382,10.1576,10.116,10.1509,83179.259204625,0
+NKX.US,D,20150901,000000,10.1315,10.2147,10.1315,10.2079,115862.87469994,0
+NKX.US,D,20150902,000000,10.2079,10.2572,10.2079,10.2438,120913.36860963,0
+NKX.US,D,20150903,000000,10.2641,10.2788,10.2303,10.2497,39276.110919756,0
+NKX.US,D,20150904,000000,10.2303,10.3405,10.2226,10.3405,77567.943578584,0
+NKX.US,D,20150908,000000,10.3338,10.3533,10.2709,10.3251,85980.269323862,0
+NKX.US,D,20150909,000000,10.2709,10.3251,10.2641,10.3039,69435.512281063,0
+NKX.US,D,20150910,000000,10.3039,10.3405,10.2788,10.3405,107536.27308442,0
+NKX.US,D,20150911,000000,10.3415,10.3609,10.3135,10.3609,49263.488446685,0
+NKX.US,D,20150914,000000,10.3862,10.3928,10.3271,10.3358,69229.980933819,0
+NKX.US,D,20150915,000000,10.3483,10.3609,10.3058,10.3415,54575.286029,0
+NKX.US,D,20150916,000000,10.3415,10.4017,10.3415,10.4017,27214.82914525,0
+NKX.US,D,20150917,000000,10.3862,10.4954,10.3794,10.4954,87939.530458152,0
+NKX.US,D,20150918,000000,10.5033,10.5778,10.4375,10.5478,65742.144955695,0
+NKX.US,D,20150921,000000,10.5197,10.5914,10.4732,10.4821,141246.51249509,0
+NKX.US,D,20150922,000000,10.4598,10.5343,10.4598,10.4954,59878.821044592,0
+NKX.US,D,20150923,000000,10.5197,10.5197,10.4732,10.4954,68579.303804349,0
+NKX.US,D,20150924,000000,10.5197,10.5343,10.4297,10.4451,82042.123459315,0
+NKX.US,D,20150925,000000,10.4646,10.4646,10.4219,10.452,63924.380276544,0
+NKX.US,D,20150928,000000,10.4732,10.4954,10.4297,10.4375,59004.021792749,0
+NKX.US,D,20150929,000000,10.4598,10.4954,10.452,10.4888,33083.317160556,0
+NKX.US,D,20150930,000000,10.511,10.5256,10.4888,10.511,48709.896476216,0
+NKX.US,D,20151001,000000,10.5478,10.5652,10.5197,10.54,76487.6129795,0
+NKX.US,D,20151002,000000,10.5778,10.6001,10.5778,10.5846,65594.451575515,0
+NKX.US,D,20151005,000000,10.5846,10.6146,10.5343,10.5712,73801.245973547,0
+NKX.US,D,20151006,000000,10.5846,10.6388,10.5652,10.5846,65457.086403739,0
+NKX.US,D,20151007,000000,10.5914,10.6001,10.5652,10.5846,27705.419044453,0
+NKX.US,D,20151008,000000,10.5964,10.6388,10.5846,10.6388,78298.147912768,0
+NKX.US,D,20151009,000000,10.6388,10.6591,10.6146,10.6388,38945.608250819,0
+NKX.US,D,20151012,000000,10.6669,10.695,10.6534,10.6737,41936.657404695,0
+NKX.US,D,20151013,000000,10.6969,10.7493,10.6688,10.727,84871.019741243,0
+NKX.US,D,20151014,000000,10.7337,10.7617,10.727,10.7617,45558.760092073,0
+NKX.US,D,20151015,000000,10.7617,10.787,10.7104,10.7559,55140.239028714,0
+NKX.US,D,20151016,000000,10.7617,10.7997,10.7414,10.7928,61529.268747596,0
+NKX.US,D,20151019,000000,10.7928,10.8469,10.7928,10.8364,84080.911798317,0
+NKX.US,D,20151020,000000,10.8469,10.8547,10.816,10.8276,59451.233216657,0
+NKX.US,D,20151021,000000,10.8276,10.8626,10.7997,10.8469,72644.48663227,0
+NKX.US,D,20151022,000000,10.8626,10.8691,10.7617,10.7617,87930.235070588,0
+NKX.US,D,20151023,000000,10.7997,10.8626,10.7928,10.8276,93620.045080502,0
+NKX.US,D,20151026,000000,10.8626,10.8626,10.7617,10.7783,44169.616061699,0
+NKX.US,D,20151027,000000,10.7928,10.7997,10.7493,10.787,68895.346981519,0
+NKX.US,D,20151028,000000,10.7997,10.8469,10.7783,10.8276,89592.043802835,0
+NKX.US,D,20151029,000000,10.787,10.8626,10.7696,10.8276,81254.08115807,0
+NKX.US,D,20151030,000000,10.8422,10.8547,10.8219,10.8469,91252.819714241,0
+NKX.US,D,20151102,000000,10.8626,10.9496,10.8469,10.8547,147379.40264557,0
+NKX.US,D,20151103,000000,10.8469,10.941,10.8469,10.9293,104274.62487034,0
+NKX.US,D,20151104,000000,10.9496,10.9496,10.8848,10.9224,93917.497482543,0
+NKX.US,D,20151105,000000,10.9341,10.9341,10.816,10.8364,77925.299589372,0
+NKX.US,D,20151106,000000,10.7997,10.7997,10.6019,10.6688,228627.2868786,0
+NKX.US,D,20151109,000000,10.6242,10.6242,10.4742,10.5712,165450.66889051,0
+NKX.US,D,20151110,000000,10.5371,10.6098,10.5043,10.6098,90119.815252294,0
+NKX.US,D,20151111,000000,10.6708,10.7212,10.6349,10.6494,102973.2706114,0
+NKX.US,D,20151112,000000,10.663,10.7212,10.6252,10.6708,51974.643152805,0
+NKX.US,D,20151113,000000,10.7057,10.7132,10.6408,10.692,70215.292015584,0
+NKX.US,D,20151116,000000,10.7444,10.7588,10.7057,10.7355,46163.993104563,0
+NKX.US,D,20151117,000000,10.6833,10.7057,10.6494,10.7057,70767.851165214,0
+NKX.US,D,20151118,000000,10.7085,10.7172,10.6737,10.7172,41589.629602312,0
+NKX.US,D,20151119,000000,10.7085,10.7676,10.7085,10.7404,33160.778723588,0
+NKX.US,D,20151120,000000,10.7404,10.815,10.7404,10.7473,89258.442671379,0
+NKX.US,D,20151123,000000,10.786,10.8219,10.7085,10.755,79728.604776757,0
+NKX.US,D,20151124,000000,10.786,10.786,10.7085,10.7318,93836.93745699,0
+NKX.US,D,20151125,000000,10.7617,10.7997,10.7404,10.7473,68811.688493446,0
+NKX.US,D,20151127,000000,10.755,10.7997,10.755,10.7617,31638.400804798,0
+NKX.US,D,20151130,000000,10.7617,10.786,10.7028,10.7617,73647.355668325,0
+NKX.US,D,20151201,000000,10.7918,10.8469,10.7617,10.815,119921.8606028,0
+NKX.US,D,20151202,000000,10.8219,10.9061,10.7473,10.8982,146913.60044654,0
+NKX.US,D,20151203,000000,10.8276,10.8276,10.7473,10.7473,152546.60531022,0
+NKX.US,D,20151204,000000,10.7404,10.8072,10.7172,10.7676,99341.872536465,0
+NKX.US,D,20151207,000000,10.7404,10.7918,10.7085,10.7404,120073.68526636,0
+NKX.US,D,20151208,000000,10.7261,10.8354,10.7085,10.8354,78620.38801498,0
+NKX.US,D,20151209,000000,10.7997,10.8276,10.7473,10.786,78212.423783011,0
+NKX.US,D,20151210,000000,10.7997,10.8422,10.786,10.815,54028.923804415,0
+NKX.US,D,20151211,000000,10.8072,10.9283,10.786,10.786,226465.59285956,0
+NKX.US,D,20151214,000000,10.786,10.7918,10.6534,10.6796,108668.24472552,0
+NKX.US,D,20151215,000000,10.695,10.7085,10.6737,10.7085,55408.772447224,0
+NKX.US,D,20151216,000000,10.7261,10.875,10.6796,10.8682,129886.51607126,0
+NKX.US,D,20151217,000000,10.8422,10.9139,10.8422,10.875,87880.659670246,0
+NKX.US,D,20151218,000000,10.8469,10.941,10.8469,10.9341,135550.50556016,0
+NKX.US,D,20151221,000000,10.9216,10.9806,10.9216,10.941,71572.418599906,0
+NKX.US,D,20151222,000000,10.9283,10.9642,10.9283,10.9642,80054.976162332,0
+NKX.US,D,20151223,000000,10.9806,11.0299,10.9341,10.9642,98517.681505805,0
+NKX.US,D,20151224,000000,10.9855,10.9981,10.9739,10.9941,12269.911584272,0
+NKX.US,D,20151228,000000,11.0136,11.0299,10.9855,11.0232,90665.144656039,0
+NKX.US,D,20151229,000000,10.9981,11.0493,10.9806,11.0232,104280.82179539,0
+NKX.US,D,20151230,000000,11.0232,11.1238,11.0232,11.1161,92418.874443084,0
+NKX.US,D,20151231,000000,11.1599,11.1752,11.0967,11.1161,135979.12620893,0
+NKX.US,D,20160104,000000,11.1238,11.1599,11.0891,11.1451,90846.921123955,0
+NKX.US,D,20160105,000000,11.1752,11.2033,11.1451,11.1888,217105.13758279,0
+NKX.US,D,20160106,000000,11.2225,11.2305,11.1451,11.1821,202475.23037813,0
+NKX.US,D,20160107,000000,11.1752,11.2305,11.1752,11.2101,94103.405233819,0
+NKX.US,D,20160108,000000,11.2225,11.2739,11.2101,11.2159,83530.418290371,0
+NKX.US,D,20160111,000000,11.2305,11.2382,11.1752,11.1821,79952.726899131,0
+NKX.US,D,20160112,000000,11.1599,11.2225,11.153,11.2159,122104.21103863,0
+NKX.US,D,20160113,000000,11.2324,11.2324,11.1161,11.154,101700.835336,0
+NKX.US,D,20160114,000000,11.1772,11.1772,11.0967,11.1674,103313.06866791,0
+NKX.US,D,20160115,000000,11.1964,11.2915,11.1841,11.2402,128035.70112521,0
+NKX.US,D,20160119,000000,11.2235,11.2817,11.1772,11.1772,63543.269386427,0
+NKX.US,D,20160120,000000,11.1609,11.211,11.0416,11.0754,92526.287810488,0
+NKX.US,D,20160121,000000,11.1248,11.1964,11.1248,11.1841,81686.833090207,0
+NKX.US,D,20160122,000000,11.2402,11.2991,11.2053,11.2477,96345.659278386,0
+NKX.US,D,20160125,000000,11.2402,11.2402,11.1841,11.2324,71552.795003939,0
+NKX.US,D,20160126,000000,11.2235,11.2537,11.146,11.2179,87957.08841244,0
+NKX.US,D,20160127,000000,11.1964,11.2614,11.1907,11.1964,100592.61857423,0
+NKX.US,D,20160128,000000,11.2053,11.2817,11.2053,11.2759,121667.32782313,0
+NKX.US,D,20160129,000000,11.3079,11.4008,11.2235,11.3292,185221.9582388,0
+NKX.US,D,20160201,000000,11.3292,11.3457,11.2614,11.3457,93440.334254266,0
+NKX.US,D,20160202,000000,11.3369,11.4095,11.3369,11.3737,100819.83915912,0
+NKX.US,D,20160203,000000,11.3863,11.4696,11.3863,11.3863,112966.84506339,0
+NKX.US,D,20160204,000000,11.4317,11.4569,11.4317,11.4569,90245.819394826,0
+NKX.US,D,20160205,000000,11.5258,11.5392,11.4773,11.516,92545.911406457,0
+NKX.US,D,20160208,000000,11.4696,11.4977,11.4386,11.4386,105930.23667755,0
+NKX.US,D,20160209,000000,11.4657,11.5616,11.456,11.5616,124067.6034563,0
+NKX.US,D,20160210,000000,11.5944,11.6293,11.5277,11.5354,88971.318477739,0
+NKX.US,D,20160211,000000,11.5556,11.5684,11.4454,11.485,94785.066988502,0
+NKX.US,D,20160212,000000,11.518,11.518,11.3581,11.4027,72190.045462482,0
+NKX.US,D,20160216,000000,11.4269,11.4269,11.3079,11.3079,135146.67261155,0
+NKX.US,D,20160217,000000,11.2991,11.3232,11.2537,11.2537,99263.378152593,0
+NKX.US,D,20160218,000000,11.2759,11.3379,11.2759,11.3292,109316.85621331,0
+NKX.US,D,20160219,000000,11.3379,11.366,11.3147,11.3292,74061.516825334,0
+NKX.US,D,20160222,000000,11.3581,11.3747,11.3379,11.3581,83409.578252039,0
+NKX.US,D,20160223,000000,11.3543,11.4783,11.3543,11.4783,75138.748961901,0
+NKX.US,D,20160224,000000,11.4666,11.5277,11.4521,11.5277,107255.3458158,0
+NKX.US,D,20160225,000000,11.5354,11.5354,11.4183,11.4666,110186.49136095,0
+NKX.US,D,20160226,000000,11.4579,11.4579,11.3079,11.3292,125717.01833844,0
+NKX.US,D,20160229,000000,11.3543,11.4395,11.3543,11.4183,94613.618728991,0
+NKX.US,D,20160301,000000,11.4027,11.5354,11.4027,11.485,192927.83452923,0
+NKX.US,D,20160302,000000,11.5101,11.5779,11.4269,11.5277,147936.09307856,0
+NKX.US,D,20160303,000000,11.549,11.6159,11.5016,11.6159,122660.90147163,0
+NKX.US,D,20160304,000000,11.609,11.6352,11.5625,11.5944,138638.63987303,0
+NKX.US,D,20160307,000000,11.5779,11.641,11.5556,11.6293,143081.83512855,0
+NKX.US,D,20160308,000000,11.6506,11.6962,11.6293,11.6739,155452.96315518,0
+NKX.US,D,20160309,000000,11.6739,11.7144,11.6739,11.7019,107185.11399866,0
+NKX.US,D,20160310,000000,11.7262,11.7358,11.6892,11.7144,122330.39880268,0
+NKX.US,D,20160311,000000,11.6892,11.7096,11.6293,11.6293,105317.77391917,0
+NKX.US,D,20160314,000000,11.668,11.7039,11.6429,11.6892,46991.282597745,0
+NKX.US,D,20160315,000000,11.7096,11.7096,11.668,11.6817,97379.512939655,0
+NKX.US,D,20160316,000000,11.6515,11.7039,11.6515,11.7039,83929.087134775,0
+NKX.US,D,20160317,000000,11.7154,11.7154,11.6748,11.6892,73297.22940342,0
+NKX.US,D,20160318,000000,11.7154,11.7281,11.668,11.7154,82071.042442846,0
+NKX.US,D,20160321,000000,11.7204,11.7204,11.6748,11.6817,81356.330421271,0
+NKX.US,D,20160322,000000,11.6892,11.7523,11.6892,11.7523,99623.832625901,0
+NKX.US,D,20160323,000000,11.7523,11.761,11.7367,11.7426,89546.599685857,0
+NKX.US,D,20160324,000000,11.761,11.7765,11.7367,11.7523,65511.825908281,0
+NKX.US,D,20160328,000000,11.7367,11.7765,11.7367,11.761,109431.49932659,0
+NKX.US,D,20160329,000000,11.7765,11.791,11.7436,11.7436,118981.99363802,0
+NKX.US,D,20160330,000000,11.7698,11.7765,11.7367,11.7436,75677.881440603,0
+NKX.US,D,20160331,000000,11.7765,11.7765,11.7367,11.7523,112673.5239447,0
+NKX.US,D,20160401,000000,11.7765,11.7765,11.7096,11.7523,130039.37355564,0
+NKX.US,D,20160404,000000,11.7523,11.7698,11.7367,11.7523,130254.20029044,0
+NKX.US,D,20160405,000000,11.7842,11.7842,11.7436,11.7436,135612.47481058,0
+NKX.US,D,20160406,000000,11.7367,11.7698,11.7367,11.7436,212112.48164016,0
+NKX.US,D,20160407,000000,11.7698,11.7765,11.7436,11.7436,117442.05776495,0
+NKX.US,D,20160408,000000,11.7842,11.7842,11.7367,11.7523,153120.85369748,0
+NKX.US,D,20160411,000000,11.7765,11.7765,11.7436,11.7436,145726.88930088,0
+NKX.US,D,20160412,000000,11.7698,11.791,11.7436,11.791,445764.44190742,0
+NKX.US,D,20160413,000000,11.792,11.8345,11.7541,11.8192,169610.87123575,0
+NKX.US,D,20160414,000000,11.8192,11.8259,11.7456,11.7765,135061.98130262,0
+NKX.US,D,20160415,000000,11.8192,11.8655,11.8065,11.8655,153354.27120743,0
+NKX.US,D,20160418,000000,11.883,11.9188,11.8192,11.8897,140045.34185769,0
+NKX.US,D,20160419,000000,11.9188,11.9188,11.7698,11.8123,191952.85165587,0
+NKX.US,D,20160420,000000,11.8123,11.8655,11.7997,11.8433,124914.51654543,0
+NKX.US,D,20160421,000000,11.8491,11.8569,11.7997,11.8123,65449.856657855,0
+NKX.US,D,20160422,000000,11.8655,11.8655,11.8345,11.8655,118383.99037141,0
+NKX.US,D,20160425,000000,11.8569,11.8655,11.8123,11.8192,102481.64789136,0
+NKX.US,D,20160426,000000,11.8491,11.8491,11.8065,11.8192,98070.4700819,0
+NKX.US,D,20160427,000000,11.883,11.9188,11.8192,11.8897,197834.7663421,0
+NKX.US,D,20160428,000000,11.8975,11.9119,11.8433,11.8433,64554.400989205,0
+NKX.US,D,20160429,000000,11.8753,11.9119,11.8521,11.8753,100740.31195441,0
+NKX.US,D,20160502,000000,11.9277,11.9856,11.9062,11.9062,209050.16784829,0
+NKX.US,D,20160503,000000,11.9634,11.9934,11.9352,11.976,135293.33317088,0
+NKX.US,D,20160504,000000,11.976,11.9856,11.8897,11.9119,190404.65321607,0
+NKX.US,D,20160505,000000,11.9489,12.0088,11.9062,11.9934,216221.04294337,0
+NKX.US,D,20160506,000000,11.976,12.032,11.9634,12.0177,138592.16293521,0
+NKX.US,D,20160509,000000,12.0553,12.1628,12.0177,12.1628,190851.86463997,0
+NKX.US,D,20160510,000000,12.184,12.1958,12.1105,12.1405,178767.86080698,0
+NKX.US,D,20160511,000000,12.1647,12.2054,12.1259,12.1919,196115.11964278,0
+NKX.US,D,20160512,000000,12.1782,12.1919,12.1259,12.1259,113086.65228086,0
+NKX.US,D,20160513,000000,12.1919,12.1928,12.1259,12.1415,85457.661978606,0
+NKX.US,D,20160516,000000,12.1647,12.185,12.1259,12.1415,118504.83040976,0
+NKX.US,D,20160517,000000,12.1782,12.185,12.1415,12.1782,129911.30377141,0
+NKX.US,D,20160518,000000,12.1589,12.185,12.0572,12.0572,121765.44580297,0
+NKX.US,D,20160519,000000,12.0252,12.0252,11.8907,11.9287,207041.33131367,0
+NKX.US,D,20160520,000000,11.9499,11.976,11.9411,11.976,50393.394446113,0
+NKX.US,D,20160523,000000,12.0088,12.0642,11.9826,12.0011,79256.605652683,0
+NKX.US,D,20160524,000000,12.0642,12.0815,11.9634,11.976,108790.11758469,0
+NKX.US,D,20160525,000000,12.0252,12.033,11.976,12.0252,114667.90098757,0
+NKX.US,D,20160526,000000,12.0642,12.0903,11.9565,12.0088,92764.869424627,0
+NKX.US,D,20160527,000000,12.033,12.033,11.9711,11.9711,43579.875361815,0
+NKX.US,D,20160531,000000,11.8985,11.9499,11.8259,11.9197,243427.60952191,0
+NKX.US,D,20160601,000000,11.9411,12.0572,11.9217,12.0572,77998.629869042,0
+NKX.US,D,20160602,000000,12.0951,12.1259,12.0186,12.0834,99485.434633285,0
+NKX.US,D,20160603,000000,12.1706,12.1782,12.0642,12.0951,114863.1041264,0
+NKX.US,D,20160606,000000,12.1589,12.1589,12.0951,12.1502,100957.20433089,0
+NKX.US,D,20160607,000000,12.1782,12.2054,12.1347,12.2054,125458.81312834,0
+NKX.US,D,20160608,000000,12.2354,12.2354,12.1589,12.2054,129156.31173708,0
+NKX.US,D,20160609,000000,12.2354,12.2354,12.1706,12.2141,94990.598335748,0
+NKX.US,D,20160610,000000,12.2634,12.2634,12.1706,12.1919,196870.11167714,0
+NKX.US,D,20160613,000000,12.1928,12.251,12.187,12.1928,78610.059806576,0
+NKX.US,D,20160614,000000,12.251,12.28,12.2344,12.2644,98001.271085592,0
+NKX.US,D,20160615,000000,12.3053,12.3719,12.2568,12.3719,127855.99029896,0
+NKX.US,D,20160616,000000,12.3864,12.5037,12.3556,12.4989,168823.86175536,0
+NKX.US,D,20160617,000000,12.5482,12.5482,12.4474,12.4474,128640.9341377,0
+NKX.US,D,20160620,000000,12.4852,12.5037,12.4184,12.4628,134575.52268679,0
+NKX.US,D,20160621,000000,12.4919,12.5161,12.4726,12.5161,59899.477461401,0
+NKX.US,D,20160622,000000,12.4785,12.5231,12.4726,12.5104,185888.12768088,0
+NKX.US,D,20160623,000000,12.4919,12.5231,12.489,12.4919,71110.747684236,0
+NKX.US,D,20160624,000000,12.4628,12.6178,12.4628,12.5394,94135.422679872,0
+NKX.US,D,20160627,000000,12.5772,12.6102,12.5628,12.5694,99548.43670455,0
+NKX.US,D,20160628,000000,12.5946,12.6577,12.586,12.6344,123701.98487878,0
+NKX.US,D,20160629,000000,12.6779,12.6924,12.6344,12.6344,65980.726569834,0
+NKX.US,D,20160630,000000,12.7002,12.7002,12.6295,12.6721,123905.45058435,0
+NKX.US,D,20160701,000000,12.705,12.7234,12.6577,12.6857,77009.187503915,0
+NKX.US,D,20160705,000000,12.7282,12.8378,12.7282,12.823,272755.59010667,0
+NKX.US,D,20160706,000000,12.8841,12.8929,12.8378,12.8511,151397.07571483,0
+NKX.US,D,20160707,000000,12.8929,12.9005,12.7931,12.8309,159271.30180223,0
+NKX.US,D,20160708,000000,12.8097,12.86,12.7795,12.7931,144246.85703654,0
+NKX.US,D,20160711,000000,12.8454,12.86,12.7931,12.823,105696.81916763,0
+NKX.US,D,20160712,000000,12.8454,12.86,12.7147,12.7864,128712.19877569,0
+NKX.US,D,20160713,000000,12.8182,12.8182,12.5404,12.5404,230339.70383203,0
+NKX.US,D,20160714,000000,12.5772,12.6112,12.3556,12.402,192094.348111,0
+NKX.US,D,20160715,000000,12.4088,12.5482,12.3922,12.4989,108725.04987175,0
+NKX.US,D,20160718,000000,12.586,12.6857,12.5549,12.5549,114631.75225815,0
+NKX.US,D,20160719,000000,12.6488,12.7012,12.5326,12.7012,107540.40436777,0
+NKX.US,D,20160720,000000,12.7244,12.767,12.6789,12.7543,78416.922309415,0
+NKX.US,D,20160721,000000,12.7603,12.7884,12.6924,12.7466,184149.89020645,0
+NKX.US,D,20160722,000000,12.7746,12.8017,12.738,12.7746,99147.702218466,0
+NKX.US,D,20160725,000000,12.8249,12.8249,12.738,12.738,85979.236503022,0
+NKX.US,D,20160726,000000,12.7603,12.7815,12.7466,12.767,69789.769829331,0
+NKX.US,D,20160727,000000,12.8106,12.8329,12.7466,12.7466,103587.79901146,0
+NKX.US,D,20160728,000000,12.7301,12.7746,12.7244,12.7466,83993.12202688,0
+NKX.US,D,20160729,000000,12.7603,12.7951,12.7466,12.7884,118375.72780469,0
+NKX.US,D,20160801,000000,12.7746,12.8397,12.7746,12.7951,125368.95771523,0
+NKX.US,D,20160802,000000,12.7746,12.8329,12.738,12.8017,133782.31628135,0
+NKX.US,D,20160803,000000,12.8249,12.8948,12.8017,12.8619,134480.50316948,0
+NKX.US,D,20160804,000000,12.9112,12.9403,12.8329,12.8464,102456.86019119,0
+NKX.US,D,20160805,000000,12.8464,12.8948,12.8249,12.8464,125897.76198553,0
+NKX.US,D,20160808,000000,12.8783,12.9025,12.7884,12.8106,74916.69248121,0
+NKX.US,D,20160809,000000,12.8619,12.8783,12.7603,12.767,138868.95892045,0
+NKX.US,D,20160810,000000,12.8249,12.8464,12.7244,12.7603,152273.94060835,0
+NKX.US,D,20160811,000000,12.8037,12.8201,12.7321,12.7321,92051.190223891,0
+NKX.US,D,20160812,000000,12.7553,12.8977,12.7553,12.8977,78594.567493969,0
+NKX.US,D,20160815,000000,12.9433,12.9433,12.8647,12.8977,111612.81694157,0
+NKX.US,D,20160816,000000,12.9219,12.9239,12.8551,12.8629,100968.56536014,0
+NKX.US,D,20160817,000000,12.8647,12.951,12.8551,12.9141,72127.043391216,0
+NKX.US,D,20160818,000000,12.9596,12.9897,12.9141,12.9752,57489.906440684,0
+NKX.US,D,20160819,000000,12.9433,12.9752,12.8647,12.8726,104823.05273662,0
+NKX.US,D,20160822,000000,12.9433,12.951,12.8977,12.9055,46996.446701947,0
+NKX.US,D,20160823,000000,12.951,12.9665,12.8977,12.9055,72546.368652429,0
+NKX.US,D,20160824,000000,12.9344,12.9344,12.8483,12.8889,89182.013929186,0
+NKX.US,D,20160825,000000,12.8803,12.8889,12.8551,12.8889,75591.124490008,0
+NKX.US,D,20160826,000000,12.8977,12.8977,12.768,12.8201,81724.014640463,0
+NKX.US,D,20160829,000000,12.8406,12.8406,12.8037,12.8406,70365.051037447,0
+NKX.US,D,20160830,000000,12.8803,12.8803,12.8339,12.8726,106034.55158242,0
+NKX.US,D,20160831,000000,12.8803,12.951,12.7894,12.7894,161506.32610094,0
+NKX.US,D,20160901,000000,12.7755,12.8551,12.7755,12.8483,106559.22456937,0
+NKX.US,D,20160902,000000,12.8647,12.8803,12.8037,12.8037,189012.41072318,0
+NKX.US,D,20160906,000000,12.8339,12.8803,12.8037,12.8483,114819.72565111,0
+NKX.US,D,20160907,000000,12.8551,12.9433,12.8483,12.9433,85480.384037097,0
+NKX.US,D,20160908,000000,12.9344,12.9897,12.9344,12.9897,183778.07470389,0
+NKX.US,D,20160909,000000,12.9433,12.951,12.7553,12.768,143811.00664189,0
+NKX.US,D,20160912,000000,12.768,12.7835,12.5714,12.6354,198627.97274754,0
+NKX.US,D,20160913,000000,12.6847,12.706,12.6237,12.6479,146081.14684915,0
+NKX.US,D,20160914,000000,12.706,12.7603,12.6567,12.738,160277.26930083,0
+NKX.US,D,20160915,000000,12.7234,12.7301,12.5384,12.5685,139990.60235316,0
+NKX.US,D,20160916,000000,12.6479,12.6479,12.5472,12.5936,56036.727518204,0
+NKX.US,D,20160919,000000,12.6479,12.6779,12.585,12.6014,55838.425916843,0
+NKX.US,D,20160920,000000,12.6643,12.706,12.6102,12.6334,65261.883264898,0
+NKX.US,D,20160921,000000,12.6014,12.6479,12.5598,12.6102,110874.35004067,0
+NKX.US,D,20160922,000000,12.6479,12.7157,12.6479,12.7002,71500.121141075,0
+NKX.US,D,20160923,000000,12.7466,12.7815,12.6643,12.7157,69184.536816839,0
+NKX.US,D,20160926,000000,12.738,12.738,12.6924,12.7234,34299.980110579,0
+NKX.US,D,20160927,000000,12.7746,12.8249,12.738,12.738,67637.37119788,0
+NKX.US,D,20160928,000000,12.7815,12.7951,12.7543,12.7815,79876.298156939,0
+NKX.US,D,20160929,000000,12.7815,12.7815,12.6479,12.6479,76028.007705509,0
+NKX.US,D,20160930,000000,12.6643,12.6721,12.4969,12.5094,151606.73834542,0
+NKX.US,D,20161003,000000,12.4969,12.5384,12.4949,12.5297,71560.024749822,0
+NKX.US,D,20161004,000000,12.5685,12.5685,12.407,12.4397,122809.62767264,0
+NKX.US,D,20161005,000000,12.4397,12.4397,12.2344,12.247,293067.04475451,0
+NKX.US,D,20161006,000000,12.2006,12.2915,12.1812,12.2431,173797.92692285,0
+NKX.US,D,20161007,000000,12.2596,12.3003,12.1677,12.1677,154736.18549191,0
+NKX.US,D,20161010,000000,12.1677,12.1812,12.0196,12.0428,172855.99431636,0
+NKX.US,D,20161011,000000,12.0572,12.0572,11.8965,11.8965,149288.05555867,0
+NKX.US,D,20161012,000000,11.8792,11.8946,11.7376,11.7446,248740.43992506,0
+NKX.US,D,20161013,000000,11.6515,11.7039,11.4676,11.5373,511873.23826147,0
+NKX.US,D,20161014,000000,11.4251,11.5286,11.3843,11.3843,426882.41130273,0
+NKX.US,D,20161017,000000,11.4317,11.5043,11.3514,11.3699,309173.88576097,0
+NKX.US,D,20161018,000000,11.3998,11.5799,11.366,11.5654,245350.72192678,0
+NKX.US,D,20161019,000000,11.6225,11.7532,11.6225,11.6971,213895.13041074,0
+NKX.US,D,20161020,000000,11.7619,11.7861,11.6149,11.7291,150544.99852148,0
+NKX.US,D,20161021,000000,11.7765,11.8152,11.7698,11.8084,126327.41545513,0
+NKX.US,D,20161024,000000,11.8511,11.8511,11.7698,11.7861,133806.07116067,0
+NKX.US,D,20161025,000000,11.8152,11.8239,11.7861,11.8219,67893.510766307,0
+NKX.US,D,20161026,000000,11.8385,11.8385,11.7698,11.7861,77123.8306172,0
+NKX.US,D,20161027,000000,11.7376,11.7619,11.6225,11.6225,102712.99975962,0
+NKX.US,D,20161028,000000,11.6149,11.6361,11.5373,11.5799,149772.44853283,0
+NKX.US,D,20161031,000000,11.5799,11.6739,11.5654,11.5993,159838.32044364,0
+NKX.US,D,20161101,000000,11.6061,11.6594,11.5286,11.6419,185850.94613064,0
+NKX.US,D,20161102,000000,11.668,11.6739,11.5897,11.6283,100511.02572783,0
+NKX.US,D,20161103,000000,11.6515,11.6515,11.5993,11.6149,49045.563249356,0
+NKX.US,D,20161104,000000,11.6515,11.6515,11.5897,11.6225,43758.553367209,0
+NKX.US,D,20161107,000000,11.5897,11.6515,11.5897,11.6515,59717.700993486,0
+NKX.US,D,20161108,000000,11.6807,11.6807,11.4948,11.521,200505.64103546,0
+NKX.US,D,20161109,000000,11.4802,11.5596,11.4531,11.5373,297615.58773575,0
+NKX.US,D,20161110,000000,11.5277,11.5277,11.3157,11.3389,390470.31257349,0
+NKX.US,D,20161111,000000,11.2654,11.2991,11.1617,11.1693,331797.82627051,0
+NKX.US,D,20161114,000000,11.1328,11.147,10.6814,10.729,844194.70469808,0
+NKX.US,D,20161115,000000,10.729,10.91,10.6524,10.91,449732.53957634,0
+NKX.US,D,20161116,000000,10.9496,10.9874,10.8209,10.9031,265182.94770467,0
+NKX.US,D,20161117,000000,10.9041,10.9283,10.6979,10.7057,321658.62408005,0
+NKX.US,D,20161118,000000,10.6979,10.7124,10.6039,10.6368,344265.0066353,0
+NKX.US,D,20161121,000000,10.7057,10.786,10.6679,10.6747,247662.17496767,0
+NKX.US,D,20161122,000000,10.7365,10.7454,10.6747,10.7365,207980.1654576,0
+NKX.US,D,20161123,000000,10.6679,10.6901,10.6205,10.6679,200149.31784549,0
+NKX.US,D,20161125,000000,10.5585,10.6205,10.4936,10.5817,231253.75027579,0
+NKX.US,D,20161128,000000,10.6524,10.7124,10.5982,10.7124,163731.02219121,0
+NKX.US,D,20161129,000000,10.7124,10.7212,10.6368,10.6437,268555.10774866,0
+NKX.US,D,20161130,000000,10.6039,10.6368,10.5246,10.5662,230842.68758129,0
+NKX.US,D,20161201,000000,10.5488,10.6116,10.4936,10.6116,322501.40588584,0
+NKX.US,D,20161202,000000,10.54,10.6368,10.54,10.6368,192782.20679073,0
+NKX.US,D,20161205,000000,10.5944,10.6205,10.5585,10.5874,134517.68471973,0
+NKX.US,D,20161206,000000,10.5817,10.7454,10.5817,10.7454,219814.22664723,0
+NKX.US,D,20161207,000000,10.7365,10.9894,10.7365,10.9574,336919.5848182,0
+NKX.US,D,20161208,000000,10.8888,10.9041,10.7997,10.8219,289379.87435421,0
+NKX.US,D,20161209,000000,10.8576,10.8576,10.7057,10.7124,303470.64908014,0
+NKX.US,D,20161212,000000,10.7057,10.7541,10.6591,10.6979,222186.61611767,0
+NKX.US,D,20161213,000000,10.727,10.8944,10.694,10.8691,314305.97251705,0
+NKX.US,D,20161214,000000,10.8547,10.909,10.8247,10.8626,176925.30842766,0
+NKX.US,D,20161215,000000,10.8199,10.8247,10.7898,10.8122,230672.27214264,0
+NKX.US,D,20161216,000000,10.7898,10.8547,10.7735,10.8199,231587.35140727,0
+NKX.US,D,20161219,000000,10.8247,10.8944,10.8247,10.876,240908.55949213,0
+NKX.US,D,20161220,000000,10.8247,10.8858,10.8033,10.8413,170856.45316932,0
+NKX.US,D,20161221,000000,10.8334,10.8655,10.8199,10.8199,208473.85381934,0
+NKX.US,D,20161222,000000,10.8334,10.876,10.8247,10.8547,204546.03616321,0
+NKX.US,D,20161223,000000,10.8691,10.9021,10.8547,10.8858,120679.95109969,0
+NKX.US,D,20161227,000000,10.8334,10.9333,10.8334,10.909,198134.28438582,0
+NKX.US,D,20161228,000000,10.876,10.909,10.8547,10.8944,163285.87640899,0
+NKX.US,D,20161229,000000,10.9021,10.9333,10.8858,10.9176,141794.94036137,0
+NKX.US,D,20161230,000000,10.9021,10.9486,10.8691,10.9486,252976.03819165,0
+NKX.US,D,20170103,000000,10.9486,10.9806,10.941,10.9729,118364.36677545,0
+NKX.US,D,20170104,000000,11,11.0631,10.9951,11.0445,231616.27039079,0
+NKX.US,D,20170105,000000,11.0948,11.1248,11.0542,11.1046,208871.48984291,0
+NKX.US,D,20170106,000000,11.1046,11.1161,11.0542,11.0863,148956.52006889,0
+NKX.US,D,20170109,000000,11.1404,11.1926,11.1115,11.1693,179505.29488704,0
+NKX.US,D,20170110,000000,11.1781,11.2295,11.1693,11.2083,87333.264624823,0
+NKX.US,D,20170111,000000,11.1964,11.2575,11.1142,11.1655,169104.78902396,0
+NKX.US,D,20170112,000000,11.2265,11.3223,11.2225,11.2808,92156.537949615,0
+NKX.US,D,20170113,000000,11.2895,11.2895,11.2334,11.2719,108582.52059577,0
+NKX.US,D,20170117,000000,11.3137,11.3292,11.2431,11.2719,126209.67387933,0
+NKX.US,D,20170118,000000,11.2634,11.2634,11.2197,11.2431,96979.811274409,0
+NKX.US,D,20170119,000000,11.2265,11.2324,11.1655,11.1655,122192.00081007,0
+NKX.US,D,20170120,000000,11.151,11.1742,11.1288,11.1599,69446.873310307,0
+NKX.US,D,20170123,000000,11.151,11.2043,11.1441,11.1791,73927.25011608,0
+NKX.US,D,20170124,000000,11.1888,11.2197,11.1742,11.1964,93214.146490213,0
+NKX.US,D,20170125,000000,11.1888,11.212,11.1599,11.212,122459.50140774,0
+NKX.US,D,20170126,000000,11.1964,11.1964,11.1366,11.1811,126949.17360109,0
+NKX.US,D,20170127,000000,11.1599,11.2265,11.1599,11.2197,52018.021628103,0
+NKX.US,D,20170130,000000,11.2334,11.2634,11.2265,11.2431,68669.159217468,0
+NKX.US,D,20170131,000000,11.2431,11.3137,11.2334,11.2971,95365.512300823,0
+NKX.US,D,20170201,000000,11.2971,11.2971,11.2197,11.2719,169697.62818632,0
+NKX.US,D,20170202,000000,11.2719,11.2719,11.2265,11.2334,113243.64104861,0
+NKX.US,D,20170203,000000,11.2895,11.3069,11.2585,11.2808,65467.414612143,0
+NKX.US,D,20170206,000000,11.3533,11.3533,11.2575,11.3137,172643.23322324,0
+NKX.US,D,20170207,000000,11.3069,11.4056,11.2895,11.3893,166448.37382237,0
+NKX.US,D,20170208,000000,11.3813,11.4792,11.3813,11.4666,72508.154281333,0
+NKX.US,D,20170209,000000,11.486,11.4928,11.3893,11.4425,114341.52960197,0
+NKX.US,D,20170210,000000,11.4356,11.4666,11.3893,11.4666,128263.95453095,0
+NKX.US,D,20170213,000000,11.4764,11.4764,11.4405,11.4405,80036.385387205,0
+NKX.US,D,20170214,000000,11.4618,11.4618,11.2934,11.3252,111280.24863095,0
+NKX.US,D,20170215,000000,11.302,11.3186,11.1841,11.1841,224094.23620994,0
+NKX.US,D,20170216,000000,11.1917,11.211,11.146,11.154,232790.58768634,0
+NKX.US,D,20170217,000000,11.1684,11.1984,11.1617,11.1781,75552.910118913,0
+NKX.US,D,20170221,000000,11.1841,11.2295,11.1841,11.2295,142038.68607972,0
+NKX.US,D,20170222,000000,11.2372,11.2517,11.1917,11.2295,102378.36580733,0
+NKX.US,D,20170223,000000,11.2372,11.2624,11.2372,11.2517,105260.96877296,0
+NKX.US,D,20170224,000000,11.2673,11.3108,11.2604,11.302,89224.359583644,0
+NKX.US,D,20170227,000000,11.2836,11.302,11.2457,11.2836,188469.14696111,0
+NKX.US,D,20170228,000000,11.2604,11.2934,11.2604,11.2836,126463.74780609,0
+NKX.US,D,20170301,000000,11.2517,11.2886,11.2372,11.2759,195431.39224644,0
+NKX.US,D,20170302,000000,11.2517,11.2604,11.2372,11.2604,98072.535723581,0
+NKX.US,D,20170303,000000,11.2759,11.2759,11.2216,11.2604,100574.0277991,0
+NKX.US,D,20170306,000000,11.2673,11.2673,11.1318,11.1684,189197.28565361,0
+NKX.US,D,20170307,000000,11.1684,11.1684,11.1278,11.1617,106834.98773377,0
+NKX.US,D,20170308,000000,11.1318,11.1394,11.0814,11.0986,182079.08442138,0
+NKX.US,D,20170309,000000,11.0696,11.0696,10.9505,11.0126,163064.85274911,0
+NKX.US,D,20170310,000000,11.0223,11.0621,10.9699,10.9922,82916.922711157,0
+NKX.US,D,20170313,000000,10.9884,11.0339,10.9652,11.0339,81252.015516388,0
+NKX.US,D,20170314,000000,11.0028,11.0339,10.9652,10.9748,68586.533550233,0
+NKX.US,D,20170315,000000,10.9496,11.1066,10.9341,11.0814,210537.42985851,0
+NKX.US,D,20170316,000000,11.1441,11.1441,11.0271,11.0407,79609.830380109,0
+NKX.US,D,20170317,000000,11.0581,11.0986,11.0339,11.0899,81149.766253186,0
+NKX.US,D,20170320,000000,11.0744,11.1288,11.0744,11.1142,100486.23802766,0
+NKX.US,D,20170321,000000,11.1199,11.151,11.1066,11.151,104560.71624315,0
+NKX.US,D,20170322,000000,11.1752,11.2265,11.1626,11.2265,154003.91551606,0
+NKX.US,D,20170323,000000,11.2265,11.2644,11.2206,11.2644,105753.62431383,0
+NKX.US,D,20170324,000000,11.2644,11.3552,11.2497,11.3311,107554.86385954,0
+NKX.US,D,20170327,000000,11.3242,11.3804,11.3242,11.3399,72846.919516994,0
+NKX.US,D,20170328,000000,11.3552,11.3689,11.3399,11.3399,44206.797611955,0
+NKX.US,D,20170329,000000,11.3689,11.399,11.3689,11.3766,52181.207320889,0
+NKX.US,D,20170330,000000,11.3611,11.4163,11.3552,11.3766,54518.480882777,0
+NKX.US,D,20170331,000000,11.3689,11.4307,11.3611,11.4307,68471.890436946,0
+NKX.US,D,20170403,000000,11.4075,11.4307,11.3689,11.3766,91838.429130765,0
+NKX.US,D,20170404,000000,11.3833,11.3902,11.3079,11.3311,109094.79973262,0
+NKX.US,D,20170405,000000,11.2991,11.3079,11.2729,11.2817,85557.845600127,0
+NKX.US,D,20170406,000000,11.3079,11.3399,11.2729,11.3399,99320.183298816,0
+NKX.US,D,20170407,000000,11.3311,11.399,11.3311,11.399,76898.67567399,0
+NKX.US,D,20170410,000000,11.3902,11.4754,11.3833,11.4531,157116.83752911,0
+NKX.US,D,20170411,000000,11.5034,11.5606,11.4493,11.486,170746.97416022,0
+NKX.US,D,20170412,000000,11.5034,11.5392,11.5034,11.5286,98467.073284623,0
+NKX.US,D,20170413,000000,11.5742,11.5993,11.5432,11.5993,98052.912127612,0
+NKX.US,D,20170417,000000,11.607,11.607,11.5519,11.5742,94344.052489641,0
+NKX.US,D,20170418,000000,11.607,11.607,11.5664,11.5808,83012.975049318,0
+NKX.US,D,20170419,000000,11.5742,11.607,11.5519,11.5808,78806.295766258,0
+NKX.US,D,20170420,000000,11.5606,11.607,11.5519,11.5993,85115.798280426,0
+NKX.US,D,20170421,000000,11.6149,11.6303,11.5906,11.5993,68186.831884987,0
+NKX.US,D,20170424,000000,11.6149,11.6149,11.5519,11.607,101701.86815685,0
+NKX.US,D,20170425,000000,11.5808,11.5808,11.5286,11.5742,143645.75530742,0
+NKX.US,D,20170426,000000,11.5664,11.6535,11.5664,11.6457,122509.07680807,0
+NKX.US,D,20170427,000000,11.6149,11.7069,11.607,11.6864,116598.24313832,0
+NKX.US,D,20170428,000000,11.6709,11.7204,11.6709,11.6864,103923.46578461,0
+NKX.US,D,20170501,000000,11.7144,11.7271,11.6457,11.6709,98620.963589848,0
+NKX.US,D,20170502,000000,11.6303,11.7069,11.6303,11.7069,72266.474204673,0
+NKX.US,D,20170503,000000,11.6864,11.7144,11.6709,11.6942,72235.48957946,0
+NKX.US,D,20170504,000000,11.6535,11.6942,11.6535,11.6864,85517.56558735,0
+NKX.US,D,20170505,000000,11.6709,11.7204,11.6709,11.7144,93780.132310767,0
+NKX.US,D,20170508,000000,11.7144,11.7271,11.6991,11.7271,61180.175303531,0
+NKX.US,D,20170509,000000,11.7069,11.7204,11.6942,11.7069,103121.99681243,0
+NKX.US,D,20170510,000000,11.7204,11.7271,11.6864,11.7144,71385.47802779,0
+NKX.US,D,20170511,000000,11.6981,11.7396,11.6962,11.7234,67714.83276091,0
+NKX.US,D,20170512,000000,11.7476,11.8123,11.7476,11.8123,39817.309040141,0
+NKX.US,D,20170515,000000,11.7803,11.8123,11.7803,11.8055,62996.907161842,0
+NKX.US,D,20170516,000000,11.8055,11.8269,11.7979,11.7979,85785.066185023,0
+NKX.US,D,20170517,000000,11.8123,11.8461,11.7979,11.7979,62703.586043161,0
+NKX.US,D,20170518,000000,11.8365,11.8365,11.7396,11.7571,102112.93085133,0
+NKX.US,D,20170519,000000,11.7658,11.7979,11.7571,11.7803,83431.267489689,0
+NKX.US,D,20170522,000000,11.789,11.8055,11.7476,11.7979,69002.760348924,0
+NKX.US,D,20170523,000000,11.8192,11.8501,11.8017,11.8501,38899.131312999,0
+NKX.US,D,20170524,000000,11.8452,11.8501,11.8192,11.8501,33923.000503824,0
+NKX.US,D,20170525,000000,11.8452,11.8684,11.8192,11.8501,104529.73161792,0
+NKX.US,D,20170526,000000,11.8452,11.8783,11.8192,11.8597,61152.289140839,0
+NKX.US,D,20170530,000000,11.8597,11.8936,11.8365,11.8597,54999.775394416,0
+NKX.US,D,20170531,000000,11.9159,11.9459,11.8936,11.9459,101810.31434508,0
+NKX.US,D,20170601,000000,11.9701,12.0291,11.9536,12.0291,101524.22297228,0
+NKX.US,D,20170602,000000,12.039,12.0795,12.0148,12.0795,120477.51821496,0
+NKX.US,D,20170605,000000,12.0795,12.1115,11.9973,12.1115,123036.84825754,0
+NKX.US,D,20170606,000000,12.1017,12.1677,12.1017,12.1425,76372.969866211,0
+NKX.US,D,20170607,000000,12.1425,12.2876,12.1425,12.2568,130321.33364506,0
+NKX.US,D,20170608,000000,12.2791,12.3043,12.2344,12.3043,73073.107281047,0
+NKX.US,D,20170609,000000,12.3127,12.3127,12.219,12.2421,63208.635434128,0
+NKX.US,D,20170612,000000,12.2644,12.2791,12.219,12.2568,73046.253939195,0
+NKX.US,D,20170613,000000,12.2538,12.2761,12.1996,12.2161,57679.945475324,0
+NKX.US,D,20170614,000000,12.2616,12.2935,12.1696,12.2083,105286.78929397,0
+NKX.US,D,20170615,000000,12.1474,12.1938,12.1474,12.188,92365.167759381,0
+NKX.US,D,20170616,000000,12.2238,12.2393,12.1726,12.2393,102157.34214747,0
+NKX.US,D,20170619,000000,12.2538,12.2538,12.2325,12.2393,46182.583879691,0
+NKX.US,D,20170620,000000,12.2238,12.2849,12.2238,12.2751,44257.405833133,0
+NKX.US,D,20170621,000000,12.2849,12.2935,12.2568,12.2616,45024.791717572,0
+NKX.US,D,20170622,000000,12.2935,12.3419,12.2616,12.3091,29708.058654042,0
+NKX.US,D,20170623,000000,12.3091,12.3091,12.2751,12.2751,68010.219521274,0
+NKX.US,D,20170626,000000,12.2849,12.3245,12.2849,12.3091,29007.806124232,0
+NKX.US,D,20170627,000000,12.3013,12.3585,12.3013,12.3497,85784.03336418,0
+NKX.US,D,20170628,000000,12.3758,12.3808,12.3167,12.3758,63481.300136001,0
+NKX.US,D,20170629,000000,12.3419,12.3419,12.247,12.2538,78330.16535882,0
+NKX.US,D,20170630,000000,12.2538,12.2538,12.1996,12.2325,80191.308513269,0
+NKX.US,D,20170703,000000,12.2325,12.2849,12.2083,12.2538,69043.040361701,0
+NKX.US,D,20170705,000000,12.3013,12.3013,12.1802,12.2538,139038.34153829,0
+NKX.US,D,20170706,000000,12.2083,12.2161,12.1474,12.1628,100333.38054328,0
+NKX.US,D,20170707,000000,12.1726,12.2673,12.1377,12.2673,113079.42253498,0
+NKX.US,D,20170710,000000,12.1996,12.3167,12.1996,12.2751,121671.45910648,0
+NKX.US,D,20170711,000000,12.3167,12.3585,12.2673,12.3585,71536.269870492,0
+NKX.US,D,20170712,000000,12.3837,12.3845,12.3323,12.367,34721.371013474,0
+NKX.US,D,20170713,000000,12.3837,12.4222,12.3497,12.405,57639.665462546,0
+NKX.US,D,20170714,000000,12.4455,12.5259,12.4322,12.5211,63510.219119535,0
+NKX.US,D,20170717,000000,12.5065,12.5132,12.3961,12.4125,63081.598470757,0
+NKX.US,D,20170718,000000,12.4776,12.4776,12.367,12.4455,77890.183680799,0
+NKX.US,D,20170719,000000,12.4455,12.5211,12.4455,12.4919,78152.520174267,0
+NKX.US,D,20170720,000000,12.5132,12.5462,12.4959,12.5288,58955.479213252,0
+NKX.US,D,20170721,000000,12.5608,12.5762,12.4843,12.4998,76135.421072913,0
+NKX.US,D,20170724,000000,12.5065,12.5211,12.4707,12.4919,76338.886778477,0
+NKX.US,D,20170725,000000,12.4707,12.4989,12.4397,12.4397,56377.558395545,0
+NKX.US,D,20170726,000000,12.4455,12.5462,12.4455,12.4843,61714.14367803,0
+NKX.US,D,20170727,000000,12.4919,12.5065,12.4272,12.461,101866.08667048,0
+NKX.US,D,20170728,000000,12.461,12.4998,12.4322,12.4843,57111.89401309,0
+NKX.US,D,20170731,000000,12.5211,12.5529,12.4919,12.5376,86449.169985417,0
+NKX.US,D,20170801,000000,12.5685,12.6256,12.5462,12.6256,66757.407841837,0
+NKX.US,D,20170802,000000,12.6439,12.737,12.6429,12.7291,91276.57459357,0
+NKX.US,D,20170803,000000,12.737,12.7603,12.6905,12.7543,81594.91203541,0
+NKX.US,D,20170804,000000,12.7603,12.7603,12.6178,12.6178,94754.082363289,0
+NKX.US,D,20170807,000000,12.6102,12.6828,12.5529,12.5529,73660.782339249,0
+NKX.US,D,20170808,000000,12.6092,12.6256,12.5462,12.585,72983.25186793,0
+NKX.US,D,20170809,000000,12.5762,12.6354,12.5065,12.5065,97852.544884569,0
+NKX.US,D,20170810,000000,12.4776,12.5211,12.4322,12.4707,66726.423216624,0
+NKX.US,D,20170811,000000,12.3323,12.5529,12.2519,12.5211,252962.61152074,0
+NKX.US,D,20170814,000000,12.5618,12.5685,12.5132,12.5685,51755.685134635,0
+NKX.US,D,20170815,000000,12.5529,12.5529,12.4776,12.4998,47782.423361511,0
+NKX.US,D,20170816,000000,12.6112,12.6112,12.4833,12.5529,75707.833244976,0
+NKX.US,D,20170817,000000,12.5529,12.5772,12.5462,12.5772,58046.596873676,0
+NKX.US,D,20170818,000000,12.5685,12.6024,12.5288,12.6024,48534.316933343,0
+NKX.US,D,20170821,000000,12.5685,12.6187,12.5529,12.6024,40267.618926566,0
+NKX.US,D,20170822,000000,12.6187,12.6187,12.5618,12.586,50836.474586656,0
+NKX.US,D,20170823,000000,12.586,12.6112,12.4998,12.5685,115869.07162498,0
+NKX.US,D,20170824,000000,12.5685,12.5772,12.5211,12.5211,44223.322745399,0
+NKX.US,D,20170825,000000,12.5288,12.5376,12.4843,12.4843,93899.939528255,0
+NKX.US,D,20170828,000000,12.5288,12.5462,12.5065,12.5211,35774.848270707,0
+NKX.US,D,20170829,000000,12.5685,12.6266,12.5685,12.6266,66948.479697315,0
+NKX.US,D,20170830,000000,12.6266,12.6266,12.5132,12.5288,79507.581116907,0
+NKX.US,D,20170831,000000,12.5529,12.6112,12.5462,12.6112,76973.0387745,0
+NKX.US,D,20170901,000000,12.6266,12.6266,12.581,12.6266,58009.41532342,0
+NKX.US,D,20170905,000000,12.6605,12.6605,12.5288,12.5946,100090.66764578,0
+NKX.US,D,20170906,000000,12.6112,12.6364,12.586,12.6266,63464.775002555,0
+NKX.US,D,20170907,000000,12.676,12.6914,12.6364,12.6914,83912.562001327,0
+NKX.US,D,20170908,000000,12.6838,12.6838,12.6112,12.676,80028.122820481,0
+NKX.US,D,20170911,000000,12.7002,12.7002,12.5946,12.6364,40042.463983352,0
+NKX.US,D,20170912,000000,12.5685,12.6227,12.5685,12.6187,69015.154199011,0
+NKX.US,D,20170913,000000,12.5946,12.6508,12.5946,12.6449,50561.744243102,0
+NKX.US,D,20170914,000000,12.6266,12.6364,12.5685,12.6364,54420.362902937,0
+NKX.US,D,20170915,000000,12.6364,12.6449,12.5946,12.6112,47859.884924543,0
+NKX.US,D,20170918,000000,12.6112,12.6364,12.5946,12.6266,79290.688740417,0
+NKX.US,D,20170919,000000,12.6508,12.6605,12.5685,12.5772,89886.397742356,0
+NKX.US,D,20170920,000000,12.586,12.6187,12.5279,12.5529,46630.828124436,0
+NKX.US,D,20170921,000000,12.5772,12.5772,12.5279,12.5772,66948.479697315,0
+NKX.US,D,20170922,000000,12.5772,12.5772,12.4989,12.5376,127535.81583843,0
+NKX.US,D,20170925,000000,12.5376,12.586,12.5376,12.5376,61012.858327382,0
+NKX.US,D,20170926,000000,12.5946,12.5946,12.5279,12.5772,54256.14438931,0
+NKX.US,D,20170927,000000,12.5685,12.5685,12.4776,12.4833,103567.14259465,0
+NKX.US,D,20170928,000000,12.4776,12.5201,12.4544,12.5201,84572.534518361,0
+NKX.US,D,20170929,000000,12.5462,12.5529,12.4776,12.5462,93633.471751426,0
+NKX.US,D,20171002,000000,12.5376,12.5618,12.491,12.5056,60245.472442944,0
+NKX.US,D,20171003,000000,12.5056,12.586,12.491,12.5772,63838.656146789,0
+NKX.US,D,20171004,000000,12.5462,12.5675,12.5279,12.5529,63281.965713801,0
+NKX.US,D,20171005,000000,12.5279,12.5529,12.4776,12.5279,114764.98614656,0
+NKX.US,D,20171006,000000,12.4697,12.5201,12.4455,12.4697,109056.58536152,0
+NKX.US,D,20171009,000000,12.5279,12.5376,12.5124,12.5376,21123.251828412,0
+NKX.US,D,20171010,000000,12.5279,12.5685,12.5279,12.5618,28766.126047572,0
+NKX.US,D,20171011,000000,12.6024,12.6024,12.5124,12.5772,72420.364509896,0
+NKX.US,D,20171012,000000,12.5618,12.586,12.5279,12.586,29689.467878914,0
+NKX.US,D,20171013,000000,12.586,12.6266,12.586,12.6112,42999.430049496,0
+NKX.US,D,20171016,000000,12.6266,12.6266,12.5772,12.6266,53246.045607371,0
+NKX.US,D,20171017,000000,12.6112,12.6924,12.6112,12.6838,69967.415013883,0
+NKX.US,D,20171018,000000,12.676,12.676,12.6266,12.6449,38941.476967458,0
+NKX.US,D,20171019,000000,12.676,12.7069,12.6449,12.6605,76840.837706925,0
+NKX.US,D,20171020,000000,12.6197,12.6449,12.586,12.6149,40787.127809301,0
+NKX.US,D,20171023,000000,12.6266,12.6449,12.5946,12.6266,36748.798323232,0
+NKX.US,D,20171024,000000,12.6187,12.6364,12.6024,12.6187,47512.85712216,0
+NKX.US,D,20171025,000000,12.586,12.586,12.4687,12.4776,112209.78738734,0
+NKX.US,D,20171026,000000,12.491,12.491,12.3818,12.3951,117390.41672292,0
+NKX.US,D,20171027,000000,12.4377,12.4377,12.3304,12.3389,95370.676405025,0
+NKX.US,D,20171030,000000,12.3566,12.4106,12.3137,12.3651,78123.601190735,0
+NKX.US,D,20171031,000000,12.3205,12.3467,12.2983,12.2983,51680.289213284,0
+NKX.US,D,20171101,000000,12.3566,12.3566,12.2983,12.3304,71916.34793977,0
+NKX.US,D,20171102,000000,12.2983,12.3729,12.2895,12.3389,77187.865509308,0
+NKX.US,D,20171103,000000,12.3205,12.3389,12.3053,12.3389,46771.291758734,0
+NKX.US,D,20171106,000000,12.3137,12.3729,12.3137,12.3566,71963.857698429,0
+NKX.US,D,20171107,000000,12.3467,12.4445,12.3467,12.4445,61680.060590297,0
+NKX.US,D,20171108,000000,12.4601,12.491,12.4445,12.491,88028.353050429,0
+NKX.US,D,20171109,000000,12.4601,12.491,12.4601,12.491,56493.234329672,0
+NKX.US,D,20171110,000000,12.4534,12.4989,12.404,12.4601,47779.324898991,0
+NKX.US,D,20171113,000000,12.4534,12.5279,12.4534,12.4989,79367.117482609,0
+NKX.US,D,20171114,000000,12.5279,12.5376,12.491,12.5376,67774.736369656,0
+NKX.US,D,20171115,000000,12.5279,12.5618,12.4601,12.5618,90085.732164558,0
+NKX.US,D,20171116,000000,12.5618,12.5618,12.4969,12.4989,53480.495938149,0
+NKX.US,D,20171117,000000,12.5279,12.5618,12.5056,12.5618,58258.325145964,0
+NKX.US,D,20171120,000000,12.5201,12.5376,12.4687,12.4776,77134.158825606,0
+NKX.US,D,20171121,000000,12.4687,12.4871,12.4202,12.4202,80998.974410483,0
+NKX.US,D,20171122,000000,12.4106,12.4358,12.3457,12.3556,130561.98090091,0
+NKX.US,D,20171124,000000,12.3951,12.4106,12.3137,12.3137,52906.24755087,0
+NKX.US,D,20171127,000000,12.3137,12.3585,12.2983,12.3053,88284.492618855,0
+NKX.US,D,20171128,000000,12.3457,12.3642,12.2644,12.3556,161704.62770228,0
+NKX.US,D,20171129,000000,12.3556,12.3709,12.2344,12.3053,214838.09583804,0
+NKX.US,D,20171130,000000,12.28,12.3196,12.249,12.2548,79260.736936046,0
+NKX.US,D,20171201,000000,12.2548,12.2983,12.249,12.2983,101929.08874173,0
+NKX.US,D,20171204,000000,12.2644,12.3053,12.2644,12.2713,88098.584867577,0
+NKX.US,D,20171205,000000,12.3137,12.3951,12.2885,12.3951,93843.134382034,0
+NKX.US,D,20171206,000000,12.3719,12.4601,12.3556,12.4534,94849.101880609,0
+NKX.US,D,20171207,000000,12.4687,12.5124,12.4202,12.5124,63379.050872799,0
+NKX.US,D,20171208,000000,12.5056,12.5056,12.404,12.4833,71722.177621768,0
+NKX.US,D,20171211,000000,12.4445,12.5279,12.4377,12.4989,63172.486704714,0
+NKX.US,D,20171212,000000,12.4833,12.5201,12.4377,12.5056,147225.51234034,0
+NKX.US,D,20171213,000000,12.5201,12.5201,12.4601,12.5056,48378.360986439,0
+NKX.US,D,20171214,000000,12.5279,12.5376,12.4687,12.5376,87960.186874961,0
+NKX.US,D,20171215,000000,12.5279,12.5376,12.4833,12.491,58030.071740229,0
+NKX.US,D,20171218,000000,12.4687,12.5201,12.461,12.4776,62439.18390801,0
+NKX.US,D,20171219,000000,12.4601,12.4601,12.403,12.4302,85205.653693541,0
+NKX.US,D,20171220,000000,12.3632,12.3941,12.3196,12.3285,53256.373815775,0
+NKX.US,D,20171221,000000,12.2876,12.337,12.2876,12.3196,118364.36677545,0
+NKX.US,D,20171222,000000,12.3043,12.3632,12.2876,12.2876,63494.726806929,0
+NKX.US,D,20171226,000000,12.3448,12.3864,12.2973,12.3101,78908.545029459,0
+NKX.US,D,20171227,000000,12.3448,12.3632,12.3285,12.3632,64917.953925037,0
+NKX.US,D,20171228,000000,12.3285,12.3709,12.3127,12.337,168036.85227495,0
+NKX.US,D,20171229,000000,12.3448,12.3808,12.337,12.3758,132466.50253064,0
+NKX.US,D,20180102,000000,12.4377,12.4377,12.3127,12.3709,103348.18457649,0
+NKX.US,D,20180103,000000,12.3709,12.4377,12.3632,12.4302,116499.09233764,0
+NKX.US,D,20180104,000000,12.4106,12.4202,12.3808,12.3864,79756.490939449,0
+NKX.US,D,20180105,000000,12.4202,12.4202,12.3448,12.3941,112537.19159377,0
+NKX.US,D,20180108,000000,12.403,12.4302,12.3642,12.3864,97242.147767879,0
+NKX.US,D,20180109,000000,12.3941,12.4106,12.3632,12.3808,95051.534765332,0
+NKX.US,D,20180110,000000,12.3546,12.3546,12.2791,12.3285,139196.36312686,0
+NKX.US,D,20180111,000000,12.3285,12.3323,12.3043,12.3196,35230.551687803,0
+NKX.US,D,20180112,000000,12.3448,12.3448,12.2876,12.2973,61356.787667243,0
+NKX.US,D,20180116,000000,12.3043,12.3127,12.2538,12.2791,102679.94949272,0
+NKX.US,D,20180117,000000,12.2703,12.2791,12.2412,12.2412,46459.379864925,0
+NKX.US,D,20180118,000000,12.2344,12.2538,12.217,12.2412,67549.581426443,0
+NKX.US,D,20180119,000000,12.2344,12.2344,12.1792,12.1928,126296.43082992,0
+NKX.US,D,20180122,000000,12.1928,12.1928,12.1618,12.1618,99923.350669626,0
+NKX.US,D,20180123,000000,12.154,12.186,12.1269,12.1269,137374.46716436,0
+NKX.US,D,20180124,000000,12.154,12.154,12.0709,12.1135,163722.75962448,0
+NKX.US,D,20180125,000000,12.1135,12.1135,12.0029,12.038,168659.64324173,0
+NKX.US,D,20180126,000000,12.1037,12.1037,11.9119,11.9287,230589.64647541,0
+NKX.US,D,20180129,000000,11.8878,11.8878,11.7105,11.7144,362265.00824228,0
+NKX.US,D,20180130,000000,11.7069,11.7144,11.5858,11.6021,317786.57874929,0
+NKX.US,D,20180131,000000,11.6429,11.7,11.6119,11.6767,242064.28601254,0
+NKX.US,D,20180201,000000,11.6603,11.7069,11.6603,11.6767,136640.1315468,0
+NKX.US,D,20180202,000000,11.6429,11.6429,11.5452,11.5538,162894.43731046,0
+NKX.US,D,20180205,000000,11.5219,11.5373,11.4095,11.4095,239648.51806678,0
+NKX.US,D,20180206,000000,11.3601,11.6235,11.3601,11.5295,244882.85408606,0
+NKX.US,D,20180207,000000,11.5616,11.6119,11.5452,11.5858,224387.55732864,0
+NKX.US,D,20180208,000000,11.5616,11.609,11.5219,11.5954,118632.90019396,0
+NKX.US,D,20180209,000000,11.6263,11.6263,11.5219,11.5373,152286.33445843,0
+NKX.US,D,20180212,000000,11.5373,11.5452,11.4783,11.5121,158955.25862507,0
+NKX.US,D,20180213,000000,11.486,11.5452,11.486,11.5219,88958.924627655,0
+NKX.US,D,20180214,000000,11.4696,11.5616,11.4696,11.5219,133180.18173137,0
+NKX.US,D,20180215,000000,11.486,11.5121,11.4474,11.456,149002.99700671,0
+NKX.US,D,20180216,000000,11.456,11.5111,11.4251,11.4251,125632.32702952,0
+NKX.US,D,20180220,000000,11.4085,11.4638,11.4085,11.4085,126444.12421012,0
+NKX.US,D,20180221,000000,11.4163,11.4415,11.3757,11.399,105276.46108556,0
+NKX.US,D,20180222,000000,11.3833,11.4085,11.3679,11.3757,74888.806318516,0
+NKX.US,D,20180223,000000,11.3833,11.399,11.3679,11.3833,157527.9002236,0
+NKX.US,D,20180226,000000,11.4163,11.456,11.3902,11.4251,156085.04950953,0
+NKX.US,D,20180227,000000,11.456,11.456,11.3591,11.3679,163899.37198818,0
+NKX.US,D,20180228,000000,11.3591,11.3679,11.3206,11.3448,145603.98362088,0
+NKX.US,D,20180301,000000,11.3902,11.3902,11.3206,11.3448,113496.68215453,0
+NKX.US,D,20180302,000000,11.2457,11.3282,11.2275,11.2507,207102.26774324,0
+NKX.US,D,20180305,000000,11.2664,11.2944,11.213,11.2457,105180.4087474,0
+NKX.US,D,20180306,000000,11.2594,11.2944,11.2507,11.2846,138270.95565385,0
+NKX.US,D,20180307,000000,11.2664,11.2846,11.2507,11.2594,82806.410881231,0
+NKX.US,D,20180308,000000,11.2944,11.2944,11.2206,11.2275,134002.30712035,0
+NKX.US,D,20180309,000000,11.2206,11.2497,11.2043,11.2043,125783.11887223,0
+NKX.US,D,20180312,000000,11.2457,11.2457,11.1811,11.1954,114022.3879623,0
+NKX.US,D,20180313,000000,11.2457,11.2457,11.147,11.1569,147369.07443717,0
+NKX.US,D,20180314,000000,11.1878,11.2206,11.147,11.1954,114138.06389642,0
+NKX.US,D,20180315,000000,11.1954,11.2169,11.0677,11.1404,275653.6853849,0
+NKX.US,D,20180316,000000,11.1006,11.1635,11.0909,11.147,94539.25562848,0
+NKX.US,D,20180319,000000,11.1228,11.1404,11.0677,11.0833,164198.89003192,0
+NKX.US,D,20180320,000000,11.0909,11.0909,11.0165,11.0339,134342.10517685,0
+NKX.US,D,20180321,000000,11.0087,11.0251,10.9971,11.0087,90739.507756549,0
+NKX.US,D,20180322,000000,11.0087,11.0339,10.9932,11.0165,62346.230032372,0
+NKX.US,D,20180323,000000,10.9612,11.0087,10.9612,10.9932,71188.209247268,0
+NKX.US,D,20180326,000000,10.9777,11.0087,10.9777,10.9932,73559.565896888,0
+NKX.US,D,20180327,000000,10.9777,10.9932,10.9612,10.9777,183162.51348299,0
+NKX.US,D,20180328,000000,10.9845,11.0407,10.9612,11.0407,164656.42966423,0
+NKX.US,D,20180329,000000,11.0251,11.0483,11,11.0407,222427.2633735,0
+NKX.US,D,20180402,000000,11.0251,11.0764,11.0047,11.0339,150990.1443037,0
+NKX.US,D,20180403,000000,11.0087,11.0407,11,11.0165,179581.72362923,0
+NKX.US,D,20180404,000000,11.0339,11.0591,10.9932,11.0407,173648.16790097,0
+NKX.US,D,20180405,000000,11,11.0909,11,11.0764,132674.09951956,0
+NKX.US,D,20180406,000000,11.0677,11.0909,11.0483,11.0677,103619.81645752,0
+NKX.US,D,20180409,000000,11.0764,11.0764,11.0339,11.0339,73133.010889791,0
+NKX.US,D,20180410,000000,11.0087,11.0532,11.0087,11.0483,123124.63802897,0
+NKX.US,D,20180411,000000,11.0581,11.0764,11.0483,11.0764,99001.041659125,0
+NKX.US,D,20180412,000000,11.0909,11.0909,11.0581,11.0677,69742.26007067,0
+NKX.US,D,20180413,000000,11.0339,11.0764,11.0251,11.0407,133328.9079324,0
+NKX.US,D,20180416,000000,11,11.0407,10.9884,11.0087,230751.79934735,0
+NKX.US,D,20180417,000000,10.9767,11.0339,10.9767,10.9845,108103.2917258,0
+NKX.US,D,20180418,000000,10.9767,11.0251,10.9602,11.0251,120140.81862098,0
+NKX.US,D,20180419,000000,10.9845,11.0251,10.9602,11.0251,217943.78810521,0
+NKX.US,D,20180420,000000,10.9845,11.0165,10.9767,10.9932,118687.63969851,0
+NKX.US,D,20180423,000000,10.9932,10.9932,10.969,10.969,89271.869342303,0
+NKX.US,D,20180424,000000,10.9767,10.9845,10.9341,10.9428,108587.68469997,0
+NKX.US,D,20180425,000000,10.9341,10.9341,10.8944,10.9176,105180.4087474,0
+NKX.US,D,20180426,000000,10.9021,10.9341,10.9021,10.909,69221.718367096,0
+NKX.US,D,20180427,000000,10.969,11,10.9428,10.969,90249.950678187,0
+NKX.US,D,20180430,000000,10.9767,11,10.9341,10.9515,87652.406264513,0
+NKX.US,D,20180501,000000,10.9602,10.9845,10.9486,10.9767,71241.915930969,0
+NKX.US,D,20180502,000000,10.9845,11.0165,10.9602,10.969,127495.53582567,0
+NKX.US,D,20180503,000000,10.9845,11.0107,10.9767,10.9767,65078.041155302,0
+NKX.US,D,20180504,000000,11.0165,11.0339,10.9932,11.0165,80837.854359376,0
+NKX.US,D,20180507,000000,11.0087,11.0339,10.9767,11,130051.76740572,0
+NKX.US,D,20180508,000000,11.0165,11.1151,11,11.1086,226573.00622699,0
+NKX.US,D,20180509,000000,11.0483,11.1228,11.0483,11.0764,220728.27309101,0
+NKX.US,D,20180510,000000,11.1006,11.1151,11.0833,11.1006,108470.975945,0
+NKX.US,D,20180511,000000,11.1151,11.118,11.0677,11.1006,86479.12178979,0
+NKX.US,D,20180514,000000,11.1086,11.1404,11.1086,11.1151,84682.013527446,0
+NKX.US,D,20180515,000000,11.1006,11.1006,11.0251,11.0339,109486.23883114,0
+NKX.US,D,20180516,000000,11.0407,11.0581,11.0339,11.0339,90594.912838891,0
+NKX.US,D,20180517,000000,11.0483,11.0483,10.9922,11.0251,99520.550541859,0
+NKX.US,D,20180518,000000,11.0251,11.0339,11.0087,11.0165,76780.934098181,0
+NKX.US,D,20180521,000000,11.0407,11.0407,10.9922,10.999,79439.414941439,0
+NKX.US,D,20180522,000000,11.0165,11.0483,10.999,11.0251,148315.13832699,0
+NKX.US,D,20180523,000000,11.0581,11.0581,11.0087,11.0581,122564.84913347,0
+NKX.US,D,20180524,000000,11.0339,11.0804,11.0251,11.0581,282332.93775995,0
+NKX.US,D,20180525,000000,11.0764,11.1151,11.0581,11.1006,136054.52213029,0
+NKX.US,D,20180529,000000,11.1228,11.2216,11.1228,11.2216,164784.49944842,0
+NKX.US,D,20180530,000000,11.1811,11.2216,11.1811,11.2063,140744.56156665,0
+NKX.US,D,20180531,000000,11.214,11.2467,11.214,11.2382,108365.62821926,0
+NKX.US,D,20180601,000000,11.2467,11.2467,11.2013,11.2467,85544.418929202,0
+NKX.US,D,20180604,000000,11.2382,11.2537,11.2216,11.2295,82550.271312805,0
+NKX.US,D,20180605,000000,11.214,11.2537,11.1964,11.2382,141411.76382958,0
+NKX.US,D,20180606,000000,11.1228,11.2216,11.1228,11.2216,196219.43454768,0
+NKX.US,D,20180607,000000,11.2295,11.2295,11.1888,11.1964,79208.063073183,0
+NKX.US,D,20180608,000000,11.1888,11.2063,11.1569,11.1635,108233.42715171,0
+NKX.US,D,20180611,000000,11.1635,11.2043,11.1609,11.1811,89011.598490514,0
+NKX.US,D,20180612,000000,11.1811,11.2216,11.1635,11.2063,115897.9906085,0
+NKX.US,D,20180613,000000,11.214,11.214,11.1732,11.1732,100063.81430392,0
+NKX.US,D,20180614,000000,11.1888,11.1964,11.147,11.1569,64740.308740482,0
+NKX.US,D,20180615,000000,11.1635,11.1772,11.1569,11.1635,73385.019174857,0
+NKX.US,D,20180618,000000,11.1811,11.1964,11.1635,11.1888,51627.615350422,0
+NKX.US,D,20180619,000000,11.1964,11.2197,11.1811,11.2101,60815.589546861,0
+NKX.US,D,20180620,000000,11.2063,11.2295,11.1635,11.1964,85110.634176223,0
+NKX.US,D,20180621,000000,11.1964,11.214,11.1569,11.1732,167281.86024059,0
+NKX.US,D,20180622,000000,11.1732,11.2216,11.1732,11.1964,153742.61184344,0
+NKX.US,D,20180625,000000,11.2295,11.2295,11.1811,11.1811,58524.792922794,0
+NKX.US,D,20180626,000000,11.1964,11.1964,11.1569,11.1888,174225.51475077,0
+NKX.US,D,20180627,000000,11.1888,11.2295,11.1635,11.2013,159318.8115609,0
+NKX.US,D,20180628,000000,11.1888,11.2382,11.1888,11.1964,80082.862325025,0
+NKX.US,D,20180629,000000,11.2295,11.2614,11.2063,11.2216,115829.82443304,0
+NKX.US,D,20180702,000000,11.2295,11.2886,11.2295,11.2886,87280.590761961,0
+NKX.US,D,20180703,000000,11.2971,11.3641,11.2886,11.3147,187432.19483732,0
+NKX.US,D,20180705,000000,11.3232,11.3311,11.2886,11.3232,74482.90772823,0
+NKX.US,D,20180706,000000,11.3147,11.3311,11.2886,11.3147,115319.61093788,0
+NKX.US,D,20180709,000000,11.3069,11.3311,11.2971,11.3069,58214.946670664,0
+NKX.US,D,20180710,000000,11.3232,11.3311,11.2467,11.2467,74782.425771954,0
+NKX.US,D,20180711,000000,11.2537,11.2798,11.2467,11.2798,83579.993690709,0
+NKX.US,D,20180712,000000,11.2798,11.2798,11.2063,11.2216,104180.63817387,0
+NKX.US,D,20180713,000000,11.2614,11.2701,11.2295,11.2537,130657.00041821,0
+NKX.US,D,20180716,000000,11.2467,11.3232,11.2467,11.3232,102581.83151288,0
+NKX.US,D,20180717,000000,11.3147,11.3399,11.2886,11.2886,65269.113010781,0
+NKX.US,D,20180718,000000,11.3311,11.3311,11.2895,11.3147,39076.776497554,0
+NKX.US,D,20180719,000000,11.3232,11.3232,11.2971,11.2971,39090.20316848,0
+NKX.US,D,20180720,000000,11.3232,11.3311,11.3069,11.3069,52490.02075218,0
+NKX.US,D,20180723,000000,11.3147,11.3485,11.2614,11.2614,95781.739099514,0
+NKX.US,D,20180724,000000,11.2886,11.2971,11.2382,11.2537,115142.99857417,0
+NKX.US,D,20180725,000000,11.2886,11.2886,11.2537,11.2614,62863.673273427,0
+NKX.US,D,20180726,000000,11.2701,11.2701,11.2063,11.2063,84332.920083381,0
+NKX.US,D,20180727,000000,11.214,11.2382,11.1811,11.1811,78329.13253798,0
+NKX.US,D,20180730,000000,11.1888,11.2063,11.1559,11.1888,86837.510621416,0
+NKX.US,D,20180731,000000,11.1559,11.1964,11.1394,11.147,192802.86320754,0
+NKX.US,D,20180801,000000,11.1298,11.147,11.1142,11.1142,118113.39131123,0
+NKX.US,D,20180802,000000,11.0823,11.1722,11.0823,11.1626,160240.08775056,0
+NKX.US,D,20180803,000000,11.1888,11.1964,11.1626,11.1811,68524.564299807,0
+NKX.US,D,20180806,000000,11.1722,11.2216,11.1722,11.1964,98076.667006943,0
+NKX.US,D,20180807,000000,11.2063,11.2255,11.1811,11.1811,59762.112289624,0
+NKX.US,D,20180808,000000,11.2063,11.2701,11.1811,11.2701,114290.92138082,0
+NKX.US,D,20180809,000000,11.2537,11.2537,11.1888,11.1888,39747.077222991,0
+NKX.US,D,20180810,000000,11.1964,11.2382,11.1888,11.2382,53852.311440701,0
+NKX.US,D,20180813,000000,11.214,11.2614,11.2063,11.2537,138690.28091506,0
+NKX.US,D,20180814,000000,11.2614,11.2846,11.2467,11.2798,76048.664122317,0
+NKX.US,D,20180815,000000,11.2798,11.3147,11.2614,11.3108,202772.68278016,0
+NKX.US,D,20180816,000000,11.3069,11.3069,11.2537,11.2537,158472.93129259,0
+NKX.US,D,20180817,000000,11.2537,11.2971,11.2537,11.2614,67639.43683956,0
+NKX.US,D,20180820,000000,11.2537,11.2798,11.214,11.214,171936.78376839,0
+NKX.US,D,20180821,000000,11.2216,11.2216,11.1964,11.1964,123512.97866498,0
+NKX.US,D,20180822,000000,11.1964,11.2295,11.1772,11.1964,93598.355842852,0
+NKX.US,D,20180823,000000,11.1888,11.2216,11.1722,11.1722,133309.28433643,0
+NKX.US,D,20180824,000000,11.2063,11.214,11.146,11.146,140533.86611521,0
+NKX.US,D,20180827,000000,11.1384,11.1811,11.1209,11.1626,94889.381893386,0
+NKX.US,D,20180828,000000,11.1722,11.2063,11.1384,11.1626,104027.78068949,0
+NKX.US,D,20180829,000000,11.1722,11.1722,11.1209,11.1209,97990.942877188,0
+NKX.US,D,20180830,000000,11.1384,11.1964,11.1298,11.1964,85028.008508988,0
+NKX.US,D,20180831,000000,11.1722,11.2063,11.155,11.1888,102201.7534436,0
+NKX.US,D,20180904,000000,11.1964,11.2701,11.1888,11.2701,211554.75838633,0
+NKX.US,D,20180905,000000,11.2382,11.3069,11.1964,11.2537,257074.27128646,0
+NKX.US,D,20180906,000000,11.2614,11.2709,11.214,11.2467,130475.22395029,0
+NKX.US,D,20180907,000000,11.2537,11.2537,11.1811,11.2063,69291.950184245,0
+NKX.US,D,20180910,000000,11.1722,11.2063,11.1626,11.1888,106165.71982916,0
+NKX.US,D,20180911,000000,11.155,11.214,11.146,11.146,121713.80476096,0
+NKX.US,D,20180912,000000,11.1811,11.1811,11.1209,11.1209,144845.89312399,0
+NKX.US,D,20180913,000000,11.155,11.1626,11.1298,11.1384,39591.121276086,0
+NKX.US,D,20180914,000000,11.1298,11.1298,11.0649,11.0649,155342.45132525,0
+NKX.US,D,20180917,000000,11.0552,11.0552,10.9632,10.9719,257363.46112179,0
+NKX.US,D,20180918,000000,10.9535,10.9719,10.911,10.911,114773.24871328,0
+NKX.US,D,20180919,000000,10.8878,10.9458,10.8304,10.8537,236137.96003018,0
+NKX.US,D,20180920,000000,10.8384,10.8779,10.8219,10.8219,118270.38007896,0
+NKX.US,D,20180921,000000,10.8304,10.8304,10.7454,10.7617,240961.23335497,0
+NKX.US,D,20180924,000000,10.6853,10.7541,10.6776,10.729,243523.66186007,0
+NKX.US,D,20180925,000000,10.7192,10.7705,10.7104,10.7104,195275.43629953,0
+NKX.US,D,20180926,000000,10.7365,10.7541,10.7261,10.7541,101770.03433231,0
+NKX.US,D,20180927,000000,10.7541,10.7977,10.7414,10.7617,160291.72879258,0
+NKX.US,D,20180928,000000,10.78,10.8062,10.7617,10.7705,105943.66334848,0
+NKX.US,D,20181001,000000,10.78,10.7888,10.729,10.7365,95343.823063174,0
+NKX.US,D,20181002,000000,10.7192,10.7617,10.7028,10.7028,219045.80794196,0
+NKX.US,D,20181003,000000,10.6776,10.7192,10.6262,10.6534,289318.9379246,0
+NKX.US,D,20181004,000000,10.6262,10.6262,10.4936,10.5817,342370.81321397,0
+NKX.US,D,20181005,000000,10.5642,10.5894,10.5294,10.5817,161003.34235163,0
+NKX.US,D,20181008,000000,10.5894,10.5894,10.4936,10.51,200204.05735003,0
+NKX.US,D,20181009,000000,10.5197,10.5294,10.418,10.4268,225645.53311228,0
+NKX.US,D,20181010,000000,10.4441,10.4598,10.3697,10.418,367954.81825218,0
+NKX.US,D,20181011,000000,10.418,10.4849,10.4017,10.4849,206588.95578556,0
+NKX.US,D,20181012,000000,10.4849,10.4849,10.4365,10.4365,202391.57189006,0
+NKX.US,D,20181015,000000,10.4365,10.4441,10.4094,10.418,249078.17233988,0
+NKX.US,D,20181016,000000,10.4598,10.4598,10.3909,10.4094,325970.65108882,0
+NKX.US,D,20181017,000000,10.4529,10.4849,10.418,10.4598,181765.10688589,0
+NKX.US,D,20181018,000000,10.4268,10.4849,10.4268,10.4674,162406.94587377,0
+NKX.US,D,20181019,000000,10.4441,10.5197,10.4441,10.4936,183099.51141174,0
+NKX.US,D,20181022,000000,10.5023,10.5294,10.4974,10.5294,158543.16310975,0
+NKX.US,D,20181023,000000,10.5459,10.5991,10.51,10.5894,125525.94648297,0
+NKX.US,D,20181024,000000,10.6019,10.7299,10.6019,10.6098,254593.43562775,0
+NKX.US,D,20181025,000000,10.6543,10.662,10.6019,10.6019,136335.44939889,0
+NKX.US,D,20181026,000000,10.6195,10.6543,10.6195,10.6272,133345.43306585,0
+NKX.US,D,20181029,000000,10.6272,10.6398,10.4936,10.51,277909.3661004,0
+NKX.US,D,20181030,000000,10.5197,10.5197,10.4771,10.51,189735.38531146,0
+NKX.US,D,20181031,000000,10.4598,10.5459,10.4598,10.4936,170793.45109805,0
+NKX.US,D,20181101,000000,10.5197,10.5381,10.4559,10.4936,240801.1461247,0
+NKX.US,D,20181102,000000,10.5023,10.5294,10.4598,10.5294,125425.76286144,0
+NKX.US,D,20181105,000000,10.5556,10.6368,10.545,10.6195,131427.48476518,0
+NKX.US,D,20181106,000000,10.5721,10.6195,10.5642,10.5642,179553.83746653,0
+NKX.US,D,20181107,000000,10.5642,10.6786,10.5642,10.662,214197.74691698,0
+NKX.US,D,20181108,000000,10.6195,10.7038,10.6195,10.662,206553.83987698,0
+NKX.US,D,20181109,000000,10.662,10.7424,10.662,10.7299,103760.28009181,0
+NKX.US,D,20181112,000000,10.7202,10.7987,10.6786,10.7375,251488.77618144,0
+NKX.US,D,20181113,000000,10.781,10.7898,10.7375,10.7898,107257.4114575,0
+NKX.US,D,20181114,000000,10.7987,10.8237,10.7666,10.8237,110730.78794385,0
+NKX.US,D,20181115,000000,10.8237,10.8557,10.7987,10.8557,135164.23056582,0
+NKX.US,D,20181116,000000,10.8324,10.8324,10.781,10.781,106217.36087119,0
+NKX.US,D,20181119,000000,10.7463,10.8082,10.6776,10.6776,202498.98525747,0
+NKX.US,D,20181120,000000,10.6186,10.6698,10.5884,10.6088,224308.03012393,0
+NKX.US,D,20181121,000000,10.6019,10.6698,10.5884,10.6534,131500.81504483,0
+NKX.US,D,20181123,000000,10.6611,10.6698,10.5807,10.6186,75098.468949125,0
+NKX.US,D,20181126,000000,10.6359,10.6776,10.5884,10.6776,165314.33653957,0
+NKX.US,D,20181127,000000,10.6447,10.6447,10.6019,10.6186,149765.21878695,0
+NKX.US,D,20181128,000000,10.6088,10.6688,10.6088,10.6534,175311.00945406,0
+NKX.US,D,20181129,000000,10.6776,10.7463,10.6776,10.7114,108589.75034165,0
+NKX.US,D,20181130,000000,10.7038,10.7617,10.6708,10.755,117985.32152702,0
+NKX.US,D,20181203,000000,10.7898,10.8082,10.7424,10.7463,261815.95176488,0
+NKX.US,D,20181204,000000,10.755,10.9061,10.7463,10.8721,335220.59453571,0
+NKX.US,D,20181206,000000,10.846,10.8799,10.817,10.846,334480.0619931,0
+NKX.US,D,20181207,000000,10.8237,10.8982,10.817,10.8799,129926.79608403,0
+NKX.US,D,20181210,000000,10.939,11.0407,10.9313,11.0407,180761.20502901,0
+NKX.US,D,20181211,000000,11.0591,11.0686,10.9652,10.9903,119005.74851736,0
+NKX.US,D,20181212,000000,10.9981,10.9981,10.9139,10.9224,128476.71562408,0
+NKX.US,D,20181213,000000,10.8982,10.9061,10.846,10.8799,127717.59230635,0
+NKX.US,D,20181214,000000,10.8799,10.9061,10.729,10.7977,137284.61175124,0
+NKX.US,D,20181217,000000,10.729,10.7541,10.6853,10.695,276914.75963107,0
+NKX.US,D,20181218,000000,10.7365,10.7365,10.6688,10.695,327972.25787757,0
+NKX.US,D,20181219,000000,10.6766,10.729,10.6601,10.695,350308.04137264,0
+NKX.US,D,20181220,000000,10.7028,10.729,10.5168,10.5613,519485.12785544,0
+NKX.US,D,20181221,000000,10.544,10.5864,10.4569,10.5361,513967.79892588,0
+NKX.US,D,20181224,000000,10.5168,10.6019,10.5072,10.5613,325736.20075805,0
+NKX.US,D,20181226,000000,10.5613,10.6176,10.4907,10.5072,312217.6087777,0
+NKX.US,D,20181227,000000,10.5265,10.5788,10.5265,10.544,348427.27462222,0
+NKX.US,D,20181228,000000,10.6078,10.695,10.5613,10.6524,392391.35933669,0
+NKX.US,D,20181231,000000,10.6853,10.7617,10.6349,10.7365,426265.81726101,0
+NKX.US,D,20190102,000000,10.7192,10.8898,10.7104,10.8646,118027.66718149,0
+NKX.US,D,20190103,000000,10.8721,10.9545,10.8721,10.9139,112181.90122466,0
+NKX.US,D,20190104,000000,10.939,10.939,10.846,10.939,117695.09887085,0
+NKX.US,D,20190107,000000,10.9748,11.0174,10.9486,10.9903,146685.3470408,0
+NKX.US,D,20190108,000000,11.0349,11.0601,10.9313,10.9981,163754.77707052,0
+NKX.US,D,20190109,000000,11.0261,11.0601,10.9748,11.0416,95260.164575097,0
+NKX.US,D,20190110,000000,11.0416,11.1268,11.0077,11.118,94398.791994181,0
+NKX.US,D,20190111,000000,11.1268,11.151,11.1142,11.151,74796.88526372,0
+NKX.US,D,20190114,000000,11.1684,11.1684,11.1268,11.151,56560.367684301,0
+NKX.US,D,20190115,000000,11.151,11.1684,11.0938,11.1036,119929.09034869,0
+NKX.US,D,20190116,000000,11.118,11.1684,11.0853,11.1599,176360.35542795,0
+NKX.US,D,20190117,000000,11.1599,11.1781,11.1347,11.1347,70883.527099342,0
+NKX.US,D,20190118,000000,11.1268,11.1599,11.1142,11.147,93570.469680161,0
+NKX.US,D,20190122,000000,11.151,11.1851,11.1347,11.1684,162460.65255747,0
+NKX.US,D,20190123,000000,11.1851,11.1851,11.1115,11.1599,61711.04521551,0
+NKX.US,D,20190124,000000,11.1851,11.1851,11.1268,11.1781,122149.65515562,0
+NKX.US,D,20190125,000000,11.151,11.1851,11.1432,11.1781,49829.474267238,0
+NKX.US,D,20190128,000000,11.1851,11.2265,11.1599,11.2265,119568.63587538,0
+NKX.US,D,20190129,000000,11.2362,11.2798,11.2265,11.2798,70964.087124895,0
+NKX.US,D,20190130,000000,11.2886,11.2886,11.2457,11.2701,91867.348114296,0
+NKX.US,D,20190131,000000,11.2701,11.2971,11.2457,11.2971,118047.29077744,0
+NKX.US,D,20190201,000000,11.3147,11.3651,11.2362,11.2362,61531.334389274,0
+NKX.US,D,20190204,000000,11.2798,11.2798,11.2362,11.2457,66136.682516739,0
+NKX.US,D,20190205,000000,11.2527,11.2798,11.2457,11.2614,68185.799064146,0
+NKX.US,D,20190206,000000,11.2457,11.3321,11.2457,11.3321,72834.525666908,0
+NKX.US,D,20190207,000000,11.3494,11.3651,11.3232,11.3571,47983.823425395,0
+NKX.US,D,20190208,000000,11.3571,11.3823,11.3069,11.3494,63658.945320555,0
+NKX.US,D,20190211,000000,11.3823,11.3893,11.3571,11.3893,109353.00494272,0
+NKX.US,D,20190212,000000,11.3651,11.3823,11.3571,11.3651,61649.075965084,0
+NKX.US,D,20190213,000000,11.3494,11.3651,11.3147,11.3651,76109.600551902,0
+NKX.US,D,20190214,000000,11.3571,11.4415,11.3571,11.4075,69180.405533478,0
+NKX.US,D,20190215,000000,11.4666,11.4666,11.4163,11.4483,82182.587093614,0
+NKX.US,D,20190219,000000,11.4415,11.4666,11.398,11.4075,59542.121450613,0
+NKX.US,D,20190220,000000,11.4415,11.4734,11.4163,11.4666,79000.466084257,0
+NKX.US,D,20190221,000000,11.4666,11.4666,11.4327,11.4666,24510.904185014,0
+NKX.US,D,20190222,000000,11.4666,11.4666,11.3893,11.3893,131494.61811979,0
+NKX.US,D,20190225,000000,11.3893,11.4666,11.3893,11.4666,93341.183453585,0
+NKX.US,D,20190226,000000,11.4579,11.5093,11.4483,11.5093,61662.502636009,0
+NKX.US,D,20190227,000000,11.4996,11.518,11.4908,11.4996,93198.654177607,0
+NKX.US,D,20190228,000000,11.4821,11.518,11.4821,11.518,66642.764728548,0
+NKX.US,D,20190301,000000,11.518,11.5528,11.4908,11.5528,102723.32796803,0
+NKX.US,D,20190304,000000,11.5528,11.5789,11.518,11.5789,95473.958489067,0
+NKX.US,D,20190305,000000,11.5703,11.5789,11.5528,11.5789,56527.317417407,0
+NKX.US,D,20190306,000000,11.5442,11.6031,11.5354,11.6031,78102.944773925,0
+NKX.US,D,20190307,000000,11.6477,11.6807,11.6215,11.6807,66027.203507654,0
+NKX.US,D,20190308,000000,11.6215,11.6807,11.6215,11.6477,74723.554984049,0
+NKX.US,D,20190311,000000,11.6981,11.6981,11.6477,11.6892,108878.94017697,0
+NKX.US,D,20190312,000000,11.6477,11.7204,11.6477,11.7204,112221.14841658,0
+NKX.US,D,20190313,000000,11.7291,11.7376,11.7134,11.7291,101808.2487034,0
+NKX.US,D,20190314,000000,11.7376,11.7376,11.6293,11.6892,69424.151251818,0
+NKX.US,D,20190315,000000,11.7204,11.7476,11.6991,11.7291,82809.509343751,0
+NKX.US,D,20190318,000000,11.7466,11.7466,11.6892,11.7204,211489.69067338,0
+NKX.US,D,20190319,000000,11.7291,11.7291,11.6981,11.7291,139162.28003913,0
+NKX.US,D,20190320,000000,11.7204,11.791,11.7204,11.791,43447.67429424,0
+NKX.US,D,20190321,000000,11.791,11.8511,11.791,11.8239,73804.344436069,0
+NKX.US,D,20190322,000000,11.8511,11.9217,11.8335,11.9139,121483.48571354,0
+NKX.US,D,20190325,000000,11.9546,11.9546,11.9052,11.9479,109659.75273234,0
+NKX.US,D,20190326,000000,11.9711,11.9788,11.9139,11.9313,41098.00688227,0
+NKX.US,D,20190327,000000,11.9139,11.9846,11.9052,11.9052,121200.49280327,0
+NKX.US,D,20190328,000000,11.9479,11.9546,11.9139,11.9313,123788.74182937,0
+NKX.US,D,20190329,000000,11.9139,11.9479,11.9139,11.9217,147817.31868191,0
+NKX.US,D,20190401,000000,11.9217,11.9944,11.8868,11.9944,143493.93064389,0
+NKX.US,D,20190402,000000,12.039,12.0466,11.9788,11.9788,119342.44811134,0
+NKX.US,D,20190403,000000,11.9944,12.0291,11.9711,11.9711,87759.819631919,0
+NKX.US,D,20190404,000000,11.9944,11.9944,11.9711,11.9846,93808.018473459,0
+NKX.US,D,20190405,000000,11.9546,11.9788,11.9313,11.9546,107103.52115228,0
+NKX.US,D,20190408,000000,11.9846,11.9944,11.9546,11.9846,115944.46754634,0
+NKX.US,D,20190409,000000,11.9846,12.0466,11.9846,12.0291,74233.997905687,0
+NKX.US,D,20190410,000000,12.0632,12.0632,12.0128,12.039,47930.116741693,0
+NKX.US,D,20190411,000000,12.0543,12.0727,12.0291,12.0727,64893.166224866,0
+NKX.US,D,20190412,000000,12.0543,12.0632,12.0029,12.0466,64160.896249003,0
+NKX.US,D,20190415,000000,12.0466,12.0727,12.0128,12.0291,108599.04572921,0
+NKX.US,D,20190416,000000,12.0029,12.039,11.9044,11.9469,97250.410334602,0
+NKX.US,D,20190417,000000,11.9381,11.9711,11.9044,11.9624,72496.793252087,0
+NKX.US,D,20190418,000000,11.9711,11.9711,11.9044,11.9469,48756.373414035,0
+NKX.US,D,20190422,000000,11.9469,11.9546,11.8946,11.9207,130418.41880406,0
+NKX.US,D,20190423,000000,11.9381,11.9469,11.9207,11.9207,80915.315922409,0
+NKX.US,D,20190424,000000,11.9304,12.0128,11.9304,12.0029,132251.67579583,0
+NKX.US,D,20190425,000000,12.0291,12.0543,12.0002,12.0543,68982.103932115,0
+NKX.US,D,20190426,000000,12.0824,12.1085,12.039,12.0903,111139.78499667,0
+NKX.US,D,20190429,000000,12.0988,12.1183,12.0466,12.0727,70956.857379013,0
+NKX.US,D,20190430,000000,12.0727,12.0912,12.0632,12.0824,77436.775331851,0
+NKX.US,D,20190501,000000,12.0824,12.1259,12.0632,12.1259,117521.58496965,0
+NKX.US,D,20190502,000000,12.1183,12.1259,12.0903,12.1183,54908.887160459,0
+NKX.US,D,20190503,000000,12.1259,12.2771,12.1183,12.2209,191703.94183332,0
+NKX.US,D,20190506,000000,12.153,12.2306,12.153,12.1802,65300.097635993,0
+NKX.US,D,20190507,000000,12.2054,12.2673,12.188,12.2054,57991.857369133,0
+NKX.US,D,20190508,000000,12.2373,12.2451,12.188,12.2373,61630.485189959,0
+NKX.US,D,20190509,000000,12.2683,12.2771,12.2054,12.2054,38251.552646053,0
+NKX.US,D,20190510,000000,12.2141,12.2519,12.188,12.188,74352.772302336,0
+NKX.US,D,20190513,000000,12.2054,12.2451,12.153,12.188,130397.76238726,0
+NKX.US,D,20190514,000000,12.2054,12.2209,12.1445,12.2141,121230.44460764,0
+NKX.US,D,20190515,000000,12.2306,12.2771,12.1958,12.2519,169819.50104552,0
+NKX.US,D,20190516,000000,12.2771,12.2866,12.2451,12.2771,48136.680909779,0
+NKX.US,D,20190517,000000,12.2771,12.3215,12.2683,12.2866,27666.171852516,0
+NKX.US,D,20190520,000000,12.2596,12.3137,12.248,12.2964,24632.777044182,0
+NKX.US,D,20190521,000000,12.3137,12.3137,12.2054,12.2373,77958.349856267,0
+NKX.US,D,20190522,000000,12.2306,12.3137,12.2306,12.2771,54966.725127522,0
+NKX.US,D,20190523,000000,12.2683,12.3497,12.2683,12.3137,57431.035652782,0
+NKX.US,D,20190524,000000,12.3497,12.3497,12.2964,12.3313,54480.266511681,0
+NKX.US,D,20190528,000000,12.3399,12.3399,12.2866,12.3304,61462.135392968,0
+NKX.US,D,20190529,000000,12.3313,12.3855,12.3137,12.3399,64875.608270578,0
+NKX.US,D,20190530,000000,12.3497,12.3818,12.2866,12.3043,75956.743067518,0
+NKX.US,D,20190531,000000,12.3137,12.3855,12.3137,12.3855,50604.089897558,0
+NKX.US,D,20190603,000000,12.3399,12.3941,12.3137,12.3399,120401.08947278,0
+NKX.US,D,20190604,000000,12.3313,12.3768,12.3215,12.3313,177606.97018235,0
+NKX.US,D,20190605,000000,12.3137,12.3399,12.3137,12.3399,61475.562063892,0
+NKX.US,D,20190606,000000,12.3313,12.3768,12.2866,12.3448,207969.83724921,0
+NKX.US,D,20190607,000000,12.3313,12.3941,12.3313,12.368,115015.96161079,0
+NKX.US,D,20190610,000000,12.3497,12.3941,12.3497,12.3941,142566.45752917,0
+NKX.US,D,20190611,000000,12.403,12.403,12.3399,12.368,65904.297827644,0
+NKX.US,D,20190612,000000,12.3768,12.403,12.3497,12.3585,86159.980150097,0
+NKX.US,D,20190613,000000,12.368,12.4312,12.3585,12.4312,114723.67331295,0
+NKX.US,D,20190614,000000,12.4397,12.4726,12.4312,12.4628,50829.244840771,0
+NKX.US,D,20190617,000000,12.4628,12.4804,12.4312,12.4312,37051.414829475,0
+NKX.US,D,20190618,000000,12.4397,12.4969,12.4397,12.4514,62837.852752417,0
+NKX.US,D,20190619,000000,12.4312,12.4726,12.4212,12.4628,46909.689751352,0
+NKX.US,D,20190620,000000,12.4969,12.4969,12.4464,12.4726,58532.022668676,0
+NKX.US,D,20190621,000000,12.489,12.5046,12.4312,12.4554,56358.967620417,0
+NKX.US,D,20190624,000000,12.4554,12.5269,12.4464,12.4746,133941.37069077,0
+NKX.US,D,20190625,000000,12.5046,12.5366,12.4804,12.5366,65423.003316004,0
+NKX.US,D,20190626,000000,12.5453,12.5734,12.5269,12.5549,65912.560394367,0
+NKX.US,D,20190627,000000,12.5907,12.6276,12.5782,12.6187,63323.278547416,0
+NKX.US,D,20190628,000000,12.6187,12.6895,12.5995,12.6373,63654.814037194,0
+NKX.US,D,20190701,000000,12.6895,12.705,12.6537,12.6799,70787.474761181,0
+NKX.US,D,20190702,000000,12.6187,12.705,12.6187,12.6721,91880.774785223,0
+NKX.US,D,20190703,000000,12.6895,12.705,12.6721,12.6721,25945.492332367,0
+NKX.US,D,20190705,000000,12.6721,12.7234,12.6633,12.705,87975.679187567,0
+NKX.US,D,20190708,000000,12.7301,12.7301,12.6537,12.7147,56539.711267492,0
+NKX.US,D,20190709,000000,12.7301,12.7573,12.6537,12.705,64032.82646479,0
+NKX.US,D,20190710,000000,12.7399,12.823,12.7147,12.823,52107.87704122,0
+NKX.US,D,20190711,000000,12.8501,12.9141,12.823,12.8879,95164.112236939,0
+NKX.US,D,20190712,000000,12.8968,12.8968,12.8415,12.8783,90579.420526284,0
+NKX.US,D,20190715,000000,12.8783,12.9994,12.8501,12.8783,108151.83430531,0
+NKX.US,D,20190716,000000,12.8696,12.8832,12.8047,12.823,59493.578871112,0
+NKX.US,D,20190717,000000,12.86,12.9742,12.8047,12.9742,68198.192914231,0
+NKX.US,D,20190718,000000,12.9742,12.9742,12.9229,12.9566,37505.855999263,0
+NKX.US,D,20190719,000000,12.9742,13.0584,12.9433,13.0245,111866.89086832,0
+NKX.US,D,20190722,000000,13.0169,13.04,12.979,12.9994,35122.105499559,0
+NKX.US,D,20190723,000000,13.0169,13.04,12.9742,13.0245,48392.820478205,0
+NKX.US,D,20190724,000000,13.0322,13.1204,13.0322,13.1204,107512.51820507,0
+NKX.US,D,20190725,000000,13.13,13.1398,13.0487,13.1204,60881.690080648,0
+NKX.US,D,20190726,000000,13.13,13.1562,13.0981,13.1495,54240.652076702,0
+NKX.US,D,20190729,000000,13.13,13.1997,13.13,13.1921,129718.16627426,0
+NKX.US,D,20190730,000000,13.1823,13.2085,13.13,13.1726,86418.185360204,0
+NKX.US,D,20190731,000000,13.165,13.2337,13.1495,13.1726,86285.984292628,0
+NKX.US,D,20190801,000000,13.2162,13.2761,13.1921,13.2162,84196.587732445,0
+NKX.US,D,20190802,000000,13.1823,13.2337,13.1823,13.2085,78241.342766543,0
+NKX.US,D,20190805,000000,13.2519,13.2696,13.1959,13.2519,107183.04835699,0
+NKX.US,D,20190806,000000,13.2608,13.3023,13.2337,13.3023,92853.692016903,0
+NKX.US,D,20190807,000000,13.3364,13.469,13.3364,13.4254,105567.71656256,0
+NKX.US,D,20190808,000000,13.4166,13.4166,13.3275,13.3799,75469.251630838,0
+NKX.US,D,20190809,000000,13.3721,13.4166,13.3634,13.3799,43689.354370899,0
+NKX.US,D,20190812,000000,13.4332,13.4844,13.4332,13.4844,32417.147718482,0
+NKX.US,D,20190813,000000,13.4594,13.5125,13.4254,13.469,125598.24394179,0
+NKX.US,D,20190814,000000,13.5289,13.5706,13.4594,13.5028,124622.22824759,0
+NKX.US,D,20190815,000000,13.5125,13.5803,13.5125,13.5435,80572.419403388,0
+NKX.US,D,20190816,000000,13.5387,13.5551,13.4844,13.5125,71008.498421033,0
+NKX.US,D,20190819,000000,13.4942,13.5387,13.4825,13.4942,55197.044174936,0
+NKX.US,D,20190820,000000,13.5028,13.5203,13.4844,13.4844,60947.790614434,0
+NKX.US,D,20190821,000000,13.4515,13.4844,13.4254,13.4515,58137.485107633,0
+NKX.US,D,20190822,000000,13.4776,13.5028,13.4166,13.4428,151104.78741699,0
+NKX.US,D,20190823,000000,13.4332,13.4942,13.3721,13.3992,204974.65681198,0
+NKX.US,D,20190826,000000,13.3799,13.4332,13.3208,13.3364,150149.4281396,0
+NKX.US,D,20190827,000000,13.3799,13.3799,13.2424,13.284,217147.48323725,0
+NKX.US,D,20190828,000000,13.2918,13.3634,13.2918,13.2918,172200.15308272,0
+NKX.US,D,20190829,000000,13.3102,13.3546,13.284,13.346,77986.236018956,0
+NKX.US,D,20190830,000000,13.3364,13.4515,13.3364,13.4515,91292.066906177,0
+NKX.US,D,20190903,000000,13.4515,13.4776,13.4166,13.4332,97251.443155443,0
+NKX.US,D,20190904,000000,13.4332,13.4428,13.3721,13.3896,146949.74917593,0
+NKX.US,D,20190905,000000,13.3721,13.4089,13.2424,13.3634,129977.40430521,0
+NKX.US,D,20190906,000000,13.3634,13.3799,13.2918,13.3169,30314.324487372,0
+NKX.US,D,20190909,000000,13.3169,13.3169,13.1988,13.2599,61219.422495467,0
+NKX.US,D,20190910,000000,13.2686,13.2686,13.1718,13.1911,77927.365231053,0
+NKX.US,D,20190911,000000,13.2075,13.2075,13.1552,13.1718,96612.127055219,0
+NKX.US,D,20190912,000000,13.2153,13.2153,12.9615,13.0235,165576.67303305,0
+NKX.US,D,20190913,000000,13.0052,13.0052,12.675,12.7021,314083.91603635,0
+NKX.US,D,20190916,000000,12.7523,12.767,12.675,12.7523,139223.21646872,0
+NKX.US,D,20190917,000000,12.8116,12.8406,12.767,12.8388,88637.717346282,0
+NKX.US,D,20190918,000000,12.8571,12.9615,12.8571,12.921,40383.294860694,0
+NKX.US,D,20190919,000000,13.0052,13.0149,12.9363,12.9538,72988.415972131,0
+NKX.US,D,20190920,000000,12.9974,13.0235,12.9615,13.0235,49280.013580131,0
+NKX.US,D,20190923,000000,13.0235,13.1011,13.0149,13.0235,28690.730126219,0
+NKX.US,D,20190924,000000,13.0662,13.1011,13.039,13.0467,109086.5371659,0
+NKX.US,D,20190925,000000,13.0467,13.07,13.0235,13.0467,53404.067195956,0
+NKX.US,D,20190926,000000,13.0923,13.1813,13.0662,13.1485,84332.920083381,0
+NKX.US,D,20190927,000000,13.1988,13.2464,13.1552,13.223,73463.513558729,0
+NKX.US,D,20190930,000000,13.2424,13.2424,13.1718,13.2153,48216.208114491,0
+NKX.US,D,20191001,000000,13.2075,13.2509,13.1765,13.2124,42597.662742569,0
+NKX.US,D,20191002,000000,13.2509,13.3179,13.223,13.2424,49558.875207047,0
+NKX.US,D,20191003,000000,13.2599,13.347,13.2579,13.3275,102324.65912361,0
+NKX.US,D,20191004,000000,13.347,13.3634,13.3102,13.3275,38806.177437361,0
+NKX.US,D,20191007,000000,13.3374,13.373,13.3275,13.3556,98949.400617103,0
+NKX.US,D,20191008,000000,13.3556,13.3906,13.3556,13.3809,21863.784370997,0
+NKX.US,D,20191009,000000,13.3809,13.3906,13.3556,13.3634,42871.360265281,0
+NKX.US,D,20191010,000000,13.3556,13.4176,13.3179,13.4002,109477.97626442,0
+NKX.US,D,20191011,000000,13.3179,13.3179,13.2153,13.2153,89856.445937985,0
+NKX.US,D,20191014,000000,13.2327,13.2686,13.1988,13.2424,49774.734762695,0
+NKX.US,D,20191015,000000,13.2599,13.2599,13.129,13.1988,77150.683959052,0
+NKX.US,D,20191016,000000,13.223,13.2686,13.1718,13.2327,134425.76366492,0
+NKX.US,D,20191017,000000,13.2599,13.2599,13.164,13.1988,74130.715821644,0
+NKX.US,D,20191018,000000,13.2153,13.223,13.1718,13.2035,67551.647068124,0
+NKX.US,D,20191021,000000,13.1813,13.1911,13.0826,13.1485,86355.183288938,0
+NKX.US,D,20191022,000000,13.164,13.2424,13.164,13.1988,56064.613680896,0
+NKX.US,D,20191023,000000,13.2424,13.2424,13.1911,13.2414,72201.406491726,0
+NKX.US,D,20191024,000000,13.2424,13.2424,13.1988,13.2424,77716.669779606,0
+NKX.US,D,20191025,000000,13.2075,13.2075,13.1552,13.1892,86249.835563214,0
+NKX.US,D,20191028,000000,13.1911,13.1911,13.1107,13.1718,94364.708906449,0
+NKX.US,D,20191029,000000,13.164,13.2327,13.1388,13.223,70073.795560447,0
+NKX.US,D,20191030,000000,13.2424,13.3634,13.2075,13.3556,76623.945330434,0
+NKX.US,D,20191031,000000,13.373,13.4438,13.373,13.4342,74407.511806879,0
+NKX.US,D,20191101,000000,13.4525,13.4951,13.4176,13.4525,77171.340375861,0
+NKX.US,D,20191104,000000,13.4263,13.4263,13.347,13.3906,107123.14474824,0
+NKX.US,D,20191105,000000,13.3634,13.373,13.3013,13.3102,60686.486941807,0
+NKX.US,D,20191106,000000,13.3179,13.3275,13.3062,13.3275,23459.492569456,0
+NKX.US,D,20191107,000000,13.3179,13.3374,13.2424,13.3374,67453.529088285,0
+NKX.US,D,20191108,000000,13.2599,13.3179,13.2509,13.3179,49047.628891034,0
+NKX.US,D,20191111,000000,13.3179,13.347,13.284,13.3374,69955.021163799,0
+NKX.US,D,20191112,000000,13.3556,13.3556,13.2599,13.3102,83231.933067487,0
+NKX.US,D,20191113,000000,13.3374,13.3556,13.2424,13.284,72326.377813418,0
+NKX.US,D,20191114,000000,13.3013,13.3275,13.2761,13.2918,64769.227724015,0
+NKX.US,D,20191115,000000,13.284,13.3062,13.2686,13.284,62396.838253553,0
+NKX.US,D,20191118,000000,13.2761,13.3102,13.2509,13.2599,68960.414694468,0
+NKX.US,D,20191119,000000,13.2599,13.2918,13.2153,13.223,79556.123696405,0
+NKX.US,D,20191120,000000,13.2327,13.2918,13.2327,13.2918,68717.701796967,0
+NKX.US,D,20191121,000000,13.3179,13.3179,13.1988,13.2075,76446.300145882,0
+NKX.US,D,20191122,000000,13.2327,13.2509,13.1988,13.2509,58925.527408878,0
+NKX.US,D,20191125,000000,13.2327,13.2686,13.1988,13.223,59239.50494437,0
+NKX.US,D,20191126,000000,13.2424,13.2424,13.1475,13.1552,141235.15146587,0
+NKX.US,D,20191127,000000,13.164,13.1813,13.1001,13.128,222704.05935875,0
+NKX.US,D,20191129,000000,13.1097,13.164,13.0913,13.1001,94049.698550118,0
+NKX.US,D,20191202,000000,13.0817,13.0913,13.0556,13.0652,157815.02441723,0
+NKX.US,D,20191203,000000,13.0739,13.1475,13.0739,13.1001,154193.95455069,0
+NKX.US,D,20191204,000000,13.1001,13.128,13.0817,13.128,102142.88265571,0
+NKX.US,D,20191205,000000,13.1001,13.164,13.1001,13.164,130578.50603434,0
+NKX.US,D,20191206,000000,13.0913,13.164,13.0913,13.1184,115981.64909657,0
+NKX.US,D,20191209,000000,13.1184,13.2075,13.1184,13.1552,261546.38552552,0
+NKX.US,D,20191210,000000,13.1552,13.1988,13.128,13.1911,104312.83924143,0
+NKX.US,D,20191211,000000,13.1911,13.284,13.164,13.284,80580.681970112,0
+NKX.US,D,20191212,000000,13.3198,13.3198,13.1997,13.2519,101871.25077467,0
+NKX.US,D,20191213,000000,13.2761,13.2938,13.2162,13.2938,105087.45487176,0
+NKX.US,D,20191216,000000,13.286,13.288,13.2239,13.2761,118590.5545395,0
+NKX.US,D,20191217,000000,13.2761,13.3198,13.2696,13.3198,34696.583313303,0
+NKX.US,D,20191218,000000,13.3294,13.3294,13.2696,13.286,45201.404081285,0
+NKX.US,D,20191219,000000,13.3122,13.3198,13.2434,13.3033,96717.474780941,0
+NKX.US,D,20191220,000000,13.2938,13.3122,13.2608,13.286,72799.409758334,0
+NKX.US,D,20191223,000000,13.3033,13.3294,13.2434,13.2608,108805.60989729,0
+NKX.US,D,20191224,000000,13.3033,13.3393,13.2743,13.3198,76990.596728786,0
+NKX.US,D,20191226,000000,13.3489,13.4195,13.344,13.4195,96726.770168504,0
+NKX.US,D,20191227,000000,13.4195,13.4195,13.3393,13.4021,48278.177364917,0
+NKX.US,D,20191230,000000,13.3924,13.4195,13.375,13.375,80154.126963015,0
+NKX.US,D,20191231,000000,13.4283,13.437,13.375,13.3828,72926.446721705,0
+NKX.US,D,20200102,000000,13.3924,13.4554,13.3828,13.4457,85349.215790362,0
+NKX.US,D,20200103,000000,13.4554,13.4554,13.4283,13.437,41269.45514178,0
+NKX.US,D,20200106,000000,13.4554,13.4718,13.437,13.437,59118.664906038,0
+NKX.US,D,20200107,000000,13.4718,13.4718,13.4457,13.4554,40920.361697716,0
+NKX.US,D,20200108,000000,13.4816,13.4882,13.4631,13.4816,56777.26006079,0
+NKX.US,D,20200109,000000,13.4631,13.465,13.3924,13.3924,138960.87997526,0
+NKX.US,D,20200110,000000,13.375,13.4631,13.375,13.4631,43406.361460624,0
+NKX.US,D,20200113,000000,13.4631,13.5512,13.4631,13.5512,107959.729629,0
+NKX.US,D,20200114,000000,13.5599,13.6491,13.5561,13.6491,72569.090710918,0
+NKX.US,D,20200115,000000,13.6491,13.7285,13.6315,13.7285,58081.712782251,0
+NKX.US,D,20200116,000000,13.7285,13.7285,13.6674,13.7024,38209.206991595,0
+NKX.US,D,20200117,000000,13.6857,13.7109,13.6586,13.7024,65892.936798398,0
+NKX.US,D,20200121,000000,13.7109,13.7613,13.7006,13.7613,40727.224200555,0
+NKX.US,D,20200122,000000,13.7198,13.834,13.7198,13.834,94038.337520873,0
+NKX.US,D,20200123,000000,13.8426,13.8891,13.834,13.8891,64403.609146504,0
+NKX.US,D,20200124,000000,13.8979,13.9482,13.894,13.9482,46339.572647436,0
+NKX.US,D,20200127,000000,13.9482,13.9937,13.9385,13.9937,88869.069214536,0
+NKX.US,D,20200128,000000,14.0286,14.0286,13.958,13.958,39984.626016288,0
+NKX.US,D,20200129,000000,13.9937,14.0373,13.9841,14.0102,90441.022533666,0
+NKX.US,D,20200130,000000,14.045,14.045,14.0102,14.045,33803.193286333,0
+NKX.US,D,20200131,000000,14.0721,14.0867,14.0373,14.0721,69674.093895201,0
+NKX.US,D,20200203,000000,14.1359,14.1359,14.0625,14.0993,55743.406399524,0
+NKX.US,D,20200204,000000,14.0993,14.1176,14.045,14.0914,46298.259813819,0
+NKX.US,D,20200205,000000,14.0914,14.1536,14.0625,14.1536,60669.961808359,0
+NKX.US,D,20200206,000000,14.1176,14.1864,14.0914,14.1708,73146.437560718,0
+NKX.US,D,20200207,000000,14.1708,14.2134,14.1708,14.2048,58944.118184007,0
+NKX.US,D,20200210,000000,14.2493,14.2493,14.0508,14.0538,142342.3354068,0
+NKX.US,D,20200211,000000,14.109,14.1264,14.0286,14.0286,75965.005634243,0
+NKX.US,D,20200212,000000,14.0819,14.0819,14.0286,14.0286,56520.087671524,0
+NKX.US,D,20200213,000000,14.0296,14.0296,13.9686,13.9686,37831.194563998,0
+NKX.US,D,20200214,000000,14.0198,14.0644,13.9937,14.0558,38630.59789449,0
+NKX.US,D,20200218,000000,14.0558,14.0558,13.9899,14.0558,35322.472742601,0
+NKX.US,D,20200219,000000,14.0838,14.1196,14.0383,14.1196,51890.984664731,0
+NKX.US,D,20200220,000000,14.1284,14.1728,14.1284,14.1438,61431.150767754,0
+NKX.US,D,20200221,000000,14.1379,14.1883,14.1379,14.1728,48104.663463725,0
+NKX.US,D,20200224,000000,14.2349,14.2473,14.1688,14.198,69628.649778222,0
+NKX.US,D,20200225,000000,14.2425,14.2425,14.1284,14.1467,68908.773652445,0
+NKX.US,D,20200226,000000,14.2067,14.2067,14.1108,14.1467,38205.075708233,0
+NKX.US,D,20200227,000000,14.1467,14.1728,13.9686,13.9947,102781.16593509,0
+NKX.US,D,20200228,000000,13.9947,13.9947,13.6403,13.7563,278848.20024435,0
+NKX.US,D,20200302,000000,13.7816,13.9686,13.7381,13.9589,71138.633846926,0
+NKX.US,D,20200303,000000,14.0034,14.1032,13.9782,14.0132,83730.785533414,0
+NKX.US,D,20200304,000000,14.0383,14.0672,13.9782,14.0644,77020.548533158,0
+NKX.US,D,20200305,000000,14.0644,14.0934,13.9947,14.0198,83102.830462433,0
+NKX.US,D,20200306,000000,13.9947,14.0469,13.9589,14.0469,177165.95568348,0
+NKX.US,D,20200309,000000,13.9328,14.1883,13.7914,14.0838,385514.83818112,0
+NKX.US,D,20200310,000000,14.1467,14.1555,13.7816,13.7914,246570.48333932,0
+NKX.US,D,20200311,000000,13.747,13.7914,13.1368,13.2686,293370.69408159,0
+NKX.US,D,20200312,000000,13.0807,13.0807,11.515,12.1802,737186.20306314,0
+NKX.US,D,20200313,000000,12.2653,12.5588,12.2653,12.4544,247633.25598412,0
+NKX.US,D,20200316,000000,12.2653,12.2741,11.666,11.7252,277770.96810778,0
+NKX.US,D,20200317,000000,11.8704,12.3845,11.6129,11.8965,421233.91412645,0
+NKX.US,D,20200318,000000,11.7803,11.7803,10.1771,10.2582,711746.79294259,0
+NKX.US,D,20200319,000000,10.2582,11,9.96579,10.7997,334828.12261632,0
+NKX.US,D,20200320,000000,10.9283,11.6391,10.818,11.0744,234309.86714262,0
+NKX.US,D,20200323,000000,11.0823,11.3301,10.2487,10.3967,259663.55313342,0
+NKX.US,D,20200324,000000,10.6186,11.2305,10.6186,11.213,165041.67183771,0
+NKX.US,D,20200325,000000,10.9652,11.9565,10.9467,11.8065,243864.4927374,0
+NKX.US,D,20200326,000000,11.8521,12.4717,11.8521,12.4106,113231.24719853,0
+NKX.US,D,20200327,000000,12.1367,12.3612,12.1085,12.1269,355367.8306699,0
+NKX.US,D,20200330,000000,12.1269,12.8378,12.0941,12.586,258361.16605363,0
+NKX.US,D,20200331,000000,12.5685,12.5946,12.4106,12.5404,79072.763543087,0
+NKX.US,D,20200401,000000,12.5306,12.5306,12.0011,12.0543,90958.46577472,0
+NKX.US,D,20200402,000000,11.9062,12.2209,11.8878,12.0447,116001.27269255,0
+NKX.US,D,20200403,000000,12.154,12.154,11.6883,11.789,63955.364901756,0
+NKX.US,D,20200406,000000,11.9139,12.067,11.9062,11.9139,153051.6547012,0
+NKX.US,D,20200407,000000,12.0205,12.218,11.9816,11.9915,81287.131424962,0
+NKX.US,D,20200408,000000,11.9313,12.3855,11.9313,12.3109,79899.020215429,0
+NKX.US,D,20200409,000000,12.402,12.8987,12.402,12.8889,273436.21904052,0
+NKX.US,D,20200413,000000,12.7109,12.7775,12.462,12.677,197228.50050877,0
+NKX.US,D,20200414,000000,12.9344,12.9344,12.6691,12.8174,175025.95090211,0
+NKX.US,D,20200415,000000,12.738,12.8629,12.7041,12.8629,26975.214710271,0
+NKX.US,D,20200416,000000,12.7727,12.8491,12.6595,12.7727,81167.324207472,0
+NKX.US,D,20200417,000000,12.9704,12.9704,12.7904,12.8444,60278.522709837,0
+NKX.US,D,20200420,000000,12.7904,12.8647,12.7282,12.8348,73562.664359409,0
+NKX.US,D,20200421,000000,12.6875,12.8348,12.6875,12.7904,78447.906934629,0
+NKX.US,D,20200422,000000,12.8531,12.8531,12.7282,12.7904,56582.056921951,0
+NKX.US,D,20200423,000000,12.7282,12.7727,12.4628,12.5772,167599.96905945,0
+NKX.US,D,20200424,000000,12.5685,12.5685,12.3285,12.4202,218182.36971936,0
+NKX.US,D,20200427,000000,12.3748,12.3748,12.0281,12.0709,174741.925171,0
+NKX.US,D,20200428,000000,12.1445,12.2568,12.1357,12.2568,88096.519225899,0
+NKX.US,D,20200429,000000,12.2935,12.5142,12.2935,12.4106,95974.876596674,0
+NKX.US,D,20200430,000000,12.3566,12.4464,12.2316,12.4302,76943.086970127,0
+NKX.US,D,20200501,000000,12.4302,12.4628,12.3699,12.4464,46400.50907702,0
+NKX.US,D,20200504,000000,12.489,12.6498,12.3893,12.5685,89447.448885176,0
+NKX.US,D,20200505,000000,12.6141,12.6779,12.586,12.6595,41602.023452398,0
+NKX.US,D,20200506,000000,12.586,12.738,12.586,12.6498,100329.24925992,0
+NKX.US,D,20200507,000000,12.7041,12.7652,12.6334,12.7128,90352.19994139,0
+NKX.US,D,20200508,000000,12.8531,12.8531,12.7282,12.7466,38837.162062574,0
+NKX.US,D,20200511,000000,12.7904,12.8077,12.7282,12.7652,40821.210897034,0
+NKX.US,D,20200512,000000,12.7815,12.7904,12.7214,12.7214,35106.613186953,0
+NKX.US,D,20200513,000000,12.7282,12.7904,12.6429,12.7041,67453.529088285,0
+NKX.US,D,20200514,000000,12.6789,12.7147,12.5423,12.6439,139616.72120889,0
+NKX.US,D,20200515,000000,12.6982,12.7805,12.5512,12.6053,60870.329051403,0
+NKX.US,D,20200518,000000,12.6605,12.6605,12.5326,12.5608,53167.551223497,0
+NKX.US,D,20200519,000000,12.587,12.6344,12.587,12.6053,17770.715380386,0
+NKX.US,D,20200520,000000,12.587,12.7234,12.587,12.7234,48174.895280873,0
+NKX.US,D,20200521,000000,12.6701,12.7399,12.6701,12.7147,112016.64989019,0
+NKX.US,D,20200522,000000,12.7573,12.8279,12.7234,12.7997,59762.112289624,0
+NKX.US,D,20200526,000000,12.8368,12.8997,12.7835,12.8279,85274.852689851,0
+NKX.US,D,20200527,000000,12.9025,12.9363,12.8832,12.8832,78834.18192895,0
+NKX.US,D,20200528,000000,12.8929,13.0245,12.8929,12.9984,94973.040381458,0
+NKX.US,D,20200529,000000,13.0332,13.2404,13.0332,13.2221,91125.78275087,0
+NKX.US,D,20200601,000000,13.2404,13.2918,13.2045,13.2045,68251.899597933,0
+NKX.US,D,20200602,000000,13.2666,13.3275,13.2144,13.2666,75800.787120614,0
+NKX.US,D,20200603,000000,13.3102,13.3179,13.2144,13.2918,40518.59439079,0
+NKX.US,D,20200604,000000,13.249,13.249,13.1774,13.2404,100527.55086127,0
+NKX.US,D,20200605,000000,13.2404,13.2743,13.1514,13.2221,80186.144409066,0
+NKX.US,D,20200608,000000,13.2918,13.3169,13.2404,13.3102,90572.190780401,0
+NKX.US,D,20200609,000000,13.1872,13.3374,13.1872,13.2918,104959.38508754,0
+NKX.US,D,20200610,000000,13.2743,13.3809,13.1591,13.373,153404.87942861,0
+NKX.US,D,20200611,000000,13.3374,13.347,13.1959,13.3102,110929.08954522,0
+NKX.US,D,20200612,000000,13.3857,13.4051,13.2706,13.3507,209375.50641302,0
+NKX.US,D,20200615,000000,13.3052,13.4312,13.2618,13.4138,80608.568132803,0
+NKX.US,D,20200616,000000,13.4138,13.4312,13.315,13.3228,52535.464869157,0
+NKX.US,D,20200617,000000,13.3953,13.3953,13.2347,13.2529,66879.280701007,0
+NKX.US,D,20200618,000000,13.287,13.287,13.1466,13.163,122131.06438049,0
+NKX.US,D,20200619,000000,13.1542,13.2519,13.0903,13.0903,54610.401937575,0
+NKX.US,D,20200622,000000,13.0903,13.1911,13.0903,13.163,52796.768541785,0
+NKX.US,D,20200623,000000,13.1813,13.2771,13.1813,13.2706,26327.636043324,0
+NKX.US,D,20200624,000000,13.2085,13.3228,13.2085,13.3228,68364.477069542,0
+NKX.US,D,20200625,000000,13.3682,13.3682,13.2618,13.2618,44254.307370613,0
+NKX.US,D,20200626,000000,13.315,13.3324,13.2249,13.2956,35550.726148336,0
+NKX.US,D,20200629,000000,13.3324,13.3507,13.2444,13.315,45133.237905818,0
+NKX.US,D,20200630,000000,13.315,13.3682,13.2529,13.3682,44755.225478219,0
+NKX.US,D,20200701,000000,13.3857,13.4051,13.3324,13.4051,54784.948659607,0
+NKX.US,D,20200702,000000,13.4312,13.4312,13.3596,13.3596,48668.583642598,0
+NKX.US,D,20200706,000000,13.4051,13.4051,13.3682,13.3953,41933.558942175,0
+NKX.US,D,20200707,000000,13.3953,13.4312,13.3556,13.4234,101383.75933799,0
+NKX.US,D,20200708,000000,13.4312,13.4766,13.4234,13.4766,76943.086970127,0
+NKX.US,D,20200709,000000,13.5028,13.5483,13.4584,13.5125,71734.571471854,0
+NKX.US,D,20200710,000000,13.5289,13.5649,13.5125,13.5483,60001.726724604,0
+NKX.US,D,20200713,000000,13.5649,13.6549,13.5125,13.5125,37618.43347087,0
+NKX.US,D,20200714,000000,13.5338,13.6151,13.4882,13.5522,40557.841582726,0
+NKX.US,D,20200715,000000,13.5338,13.6055,13.5338,13.5793,41283.914633546,0
+NKX.US,D,20200716,000000,13.5696,13.5793,13.5338,13.5512,44242.94634137,0
+NKX.US,D,20200717,000000,13.5793,13.6103,13.5067,13.6055,50574.138093188,0
+NKX.US,D,20200720,000000,13.6055,13.6151,13.5629,13.6151,38650.221490458,0
+NKX.US,D,20200721,000000,13.6151,13.7049,13.6093,13.6684,69841.410871352,0
+NKX.US,D,20200722,000000,13.6325,13.7311,13.6249,13.7139,65294.933531791,0
+NKX.US,D,20200723,000000,13.741,13.741,13.7049,13.7049,26245.010376089,0
+NKX.US,D,20200724,000000,13.7498,13.7662,13.6956,13.7583,45810.768377137,0
+NKX.US,D,20200727,000000,13.741,13.7952,13.7311,13.7583,32120.728137279,0
+NKX.US,D,20200728,000000,13.7311,13.8136,13.7311,13.7583,70469.36594233,0
+NKX.US,D,20200729,000000,13.8224,13.8224,13.7139,13.8224,43203.928575901,0
+NKX.US,D,20200730,000000,13.8224,13.8485,13.7662,13.8224,58193.257433015,0
+NKX.US,D,20200731,000000,13.8658,13.9113,13.804,13.9113,56912.559590885,0
+NKX.US,D,20200803,000000,14.0014,14.0054,13.9608,14.0014,50806.522782283,0
+NKX.US,D,20200804,000000,14.0276,14.0924,13.9937,14.0924,51623.48406706,0
+NKX.US,D,20200805,000000,14.1555,14.1555,14.0731,14.0924,54862.41022264,0
+NKX.US,D,20200806,000000,14.1728,14.1728,14.1003,14.11,56012.972638873,0
+NKX.US,D,20200807,000000,14.1728,14.199,14.1274,14.1457,51094.679796762,0
+NKX.US,D,20200810,000000,14.2164,14.2261,14.1728,14.1893,86135.192449926,0
+NKX.US,D,20200811,000000,14.2968,14.2968,14.1555,14.2164,96474.761883441,0
+NKX.US,D,20200812,000000,14.1369,14.2473,14.1369,14.2077,37509.987282626,0
+NKX.US,D,20200813,000000,14.2735,14.2735,14.1176,14.1399,33283.6844036,0
+NKX.US,D,20200814,000000,14.1041,14.1399,14.0672,14.0867,50335.556479048,0
+NKX.US,D,20200817,000000,14.0672,14.077,13.9694,14.0498,50409.919579559,0
+NKX.US,D,20200818,000000,13.9957,14.0867,13.9694,14.0498,63106.386170927,0
+NKX.US,D,20200819,000000,14.0316,14.0316,13.986,13.986,31600.186433703,0
+NKX.US,D,20200820,000000,14.0401,14.0401,13.9598,14.0044,20620.268079124,0
+NKX.US,D,20200821,000000,14.0401,14.0401,13.9057,13.9231,49005.283236577,0
+NKX.US,D,20200824,000000,14.0044,14.0044,13.8786,13.9057,59511.136825401,0
+NKX.US,D,20200825,000000,13.9057,13.9318,13.833,13.9318,70223.554582309,0
+NKX.US,D,20200826,000000,13.9598,13.9598,13.7603,13.8688,87156.652261109,0
+NKX.US,D,20200827,000000,13.833,13.8959,13.6073,13.6798,110759.70692738,0
+NKX.US,D,20200828,000000,13.6798,13.833,13.6704,13.7788,45502.987766691,0
+NKX.US,D,20200831,000000,13.833,13.9231,13.833,13.8881,84257.524162031,0
+NKX.US,D,20200901,000000,14.0044,14.0316,13.9405,13.9957,108388.35027776,0
+NKX.US,D,20200902,000000,14.0586,14.0672,13.9957,14.0586,62484.62802499,0
+NKX.US,D,20200903,000000,14.0498,14.0498,13.8969,13.9598,38613.039940202,0
+NKX.US,D,20200904,000000,13.9598,13.9598,13.7603,13.8164,70326.836666353,0
+NKX.US,D,20200908,000000,13.8068,13.8068,13.6344,13.6897,69070.926524393,0
+NKX.US,D,20200909,000000,13.7885,13.8969,13.7885,13.8601,81139.438044781,0
+NKX.US,D,20200910,000000,13.8881,13.9501,13.8416,13.8688,47424.034529884,0
+NKX.US,D,20200911,000000,13.8881,13.9598,13.8834,13.9231,65804.114206121,0
+NKX.US,D,20200914,000000,13.955,13.955,13.892,13.9095,35273.930163101,0
+NKX.US,D,20200915,000000,13.9095,13.9095,13.8282,13.8727,36712.649593817,0
+NKX.US,D,20200916,000000,13.8824,13.8824,13.8243,13.8824,14510.099987158,0
+NKX.US,D,20200917,000000,13.9356,13.9356,13.8011,13.9008,43357.818881122,0
+NKX.US,D,20200918,000000,13.8544,13.892,13.8456,13.8638,92303.198508955,0
+NKX.US,D,20200921,000000,13.8824,13.8824,13.8107,13.8204,42515.037075334,0
+NKX.US,D,20200922,000000,13.892,13.892,13.7285,13.8107,39216.207311011,0
+NKX.US,D,20200923,000000,13.773,13.8456,13.7381,13.773,41076.317644621,0
+NKX.US,D,20200924,000000,13.8011,13.892,13.7198,13.8282,160625.32992404,0
+NKX.US,D,20200925,000000,13.8544,13.8544,13.7825,13.8282,52258.668883922,0
+NKX.US,D,20200928,000000,13.8282,13.892,13.7633,13.8282,40235.601480512,0
+NKX.US,D,20200929,000000,13.8727,13.8824,13.772,13.8282,42851.736669313,0
+NKX.US,D,20200930,000000,13.8204,13.8396,13.7825,13.8204,35039.479832325,0
+NKX.US,D,20201001,000000,13.8824,13.8824,13.7923,13.8359,48581.826692002,0
+NKX.US,D,20201002,000000,13.8359,13.9095,13.7633,13.8959,74877.445289272,0
+NKX.US,D,20201005,000000,13.892,13.892,13.8204,13.8727,35371.015322101,0
+NKX.US,D,20201006,000000,13.8727,13.8727,13.8204,13.8204,49852.196325728,0
+NKX.US,D,20201007,000000,13.9095,13.9269,13.8204,13.8638,40934.82118948,0
+NKX.US,D,20201008,000000,13.9008,13.9095,13.8456,13.892,44194.403761869,0
+NKX.US,D,20201009,000000,13.9095,13.9182,13.8107,13.8544,40959.608889651,0
+NKX.US,D,20201012,000000,13.9356,13.9356,13.8204,13.8204,27082.628077676,0
+NKX.US,D,20201013,000000,13.8824,13.8824,13.8282,13.8544,25590.201963259,0
+NKX.US,D,20201014,000000,13.8766,13.8766,13.7672,13.8145,51265.095235432,0
+NKX.US,D,20201015,000000,13.8312,13.8668,13.8097,13.8312,33165.94282779,0
+NKX.US,D,20201016,000000,13.8862,13.8862,13.7593,13.805,64911.756999992,0
+NKX.US,D,20201019,000000,13.8312,13.8312,13.7593,13.8145,30088.136723318,0
+NKX.US,D,20201020,000000,13.8396,13.8396,13.7321,13.7769,40295.505089257,0
+NKX.US,D,20201021,000000,13.8668,13.8668,13.7593,13.7952,49575.400340493,0
+NKX.US,D,20201022,000000,13.7672,13.7952,13.742,13.7865,40728.257021396,0
+NKX.US,D,20201023,000000,13.805,13.805,13.6772,13.7508,58921.396125516,0
+NKX.US,D,20201026,000000,13.7865,13.7865,13.6482,13.7508,73146.437560718,0
+NKX.US,D,20201027,000000,13.7321,13.805,13.7321,13.7508,69751.555458233,0
+NKX.US,D,20201028,000000,13.7321,13.7672,13.7139,13.7508,57718.159846419,0
+NKX.US,D,20201029,000000,13.7865,13.805,13.7593,13.7769,30088.136723318,0
+NKX.US,D,20201030,000000,13.805,13.805,13.6674,13.7321,73848.755732208,0
+NKX.US,D,20201102,000000,13.7593,13.8233,13.7554,13.7865,48773.931368323,0
+NKX.US,D,20201103,000000,13.7593,13.7865,13.7508,13.7508,72354.263976109,0
+NKX.US,D,20201104,000000,13.8495,13.9037,13.8312,13.8766,48861.72113976,0
+NKX.US,D,20201105,000000,13.9037,13.9686,13.8862,13.9211,45468.904678955,0
+NKX.US,D,20201106,000000,13.9957,14.0401,13.9123,13.9211,79542.697025481,0
+NKX.US,D,20201109,000000,13.9686,14.0044,13.9211,13.9308,40759.241646608,0
+NKX.US,D,20201110,000000,13.9686,13.9686,13.8862,13.895,56853.688802984,0
+NKX.US,D,20201111,000000,13.895,13.895,13.8862,13.8862,14708.401588521,0
+NKX.US,D,20201112,000000,13.9433,13.9482,13.8806,13.9433,42259.930327749,0
+NKX.US,D,20201113,000000,13.8989,13.9433,13.7991,13.8534,77520.433819926,0
+NKX.US,D,20201116,000000,13.9337,13.9433,13.9162,13.9433,38574.825569106,0
+NKX.US,D,20201117,000000,13.9433,13.953,13.9259,13.9433,51307.44088989,0
+NKX.US,D,20201118,000000,13.9433,13.9453,13.9172,13.9433,49126.123274907,0
+NKX.US,D,20201119,000000,13.9337,13.9627,13.9337,13.9433,102386.62837403,0
+NKX.US,D,20201120,000000,13.9433,13.9627,13.925,13.9433,92940.4489675,0
+NKX.US,D,20201123,000000,13.953,14.0363,13.9076,13.9994,97794.706917507,0
+NKX.US,D,20201124,000000,14.0625,14.0993,13.9899,14.0625,66246.161525825,0
+NKX.US,D,20201125,000000,14.0625,14.1176,14.0363,14.0914,68728.030005371,0
+NKX.US,D,20201127,000000,14.1447,14.1546,14.0993,14.1447,29553.135527977,0
+NKX.US,D,20201130,000000,14.109,14.1631,14.0721,14.1631,51968.446227764,0
+NKX.US,D,20201201,000000,14.2368,14.2368,13.9994,14.0721,203972.82059675,0
+NKX.US,D,20201202,000000,14.0363,14.0993,14.0074,14.0993,52760.61981237,0
+NKX.US,D,20201203,000000,14.1546,14.2174,14.0538,14.199,83988.990743519,0
+NKX.US,D,20201204,000000,14.2368,14.2368,14.1447,14.199,54378.017248479,0
+NKX.US,D,20201207,000000,14.2542,14.2901,14.1631,14.2455,101672.94917332,0
+NKX.US,D,20201208,000000,14.2629,14.2997,14.2368,14.2716,41469.822384823,0
+NKX.US,D,20201209,000000,14.3462,14.3462,14.2455,14.2716,215917.39361631,0
+NKX.US,D,20201210,000000,14.2716,14.3558,14.2716,14.318,67055.89306472,0
+NKX.US,D,20201211,000000,14.2997,14.3366,14.2716,14.3094,74283.573306027,0
+NKX.US,D,20201214,000000,14.258,14.2842,14.1748,14.1834,117888.23636803,0
+NKX.US,D,20201215,000000,14.2396,14.2396,14.0944,14.1294,102431.03967019,0
+NKX.US,D,20201216,000000,14.1294,14.1294,14.0944,14.1205,131614.42533729,0
+NKX.US,D,20201217,000000,14.1834,14.1834,14.0944,14.1205,63089.86103748,0
+NKX.US,D,20201218,000000,14.1023,14.2116,14.1023,14.2019,56466.380987822,0
+NKX.US,D,20201221,000000,14.1931,14.4584,14.1661,14.3597,114231.01777205,0
+NKX.US,D,20201222,000000,14.322,14.377,14.3034,14.35,93375.266541319,0
+NKX.US,D,20201223,000000,14.3403,14.4042,14.322,14.35,53992.775075,0
+NKX.US,D,20201224,000000,14.322,14.4042,14.322,14.4042,44777.947536711,0
+NKX.US,D,20201228,000000,14.3956,14.4778,14.3403,14.4042,93789.427698331,0
+NKX.US,D,20201229,000000,14.3956,14.4498,14.377,14.3956,58703.470928185,0
+NKX.US,D,20201230,000000,14.44,14.4682,14.3684,14.3869,67893.510766307,0
+NKX.US,D,20201231,000000,14.3869,14.4682,14.377,14.413,65836.131652176,0
+NKX.US,D,20210104,000000,14.4778,14.4778,14.2938,14.4303,81025.827752334,0
+NKX.US,D,20210105,000000,14.413,14.44,14.3306,14.44,37349.90005236,0
+NKX.US,D,20210106,000000,14.4218,14.4498,14.1748,14.2309,229956.52730023,0
+NKX.US,D,20210107,000000,14.2667,14.2667,14.1834,14.1931,51140.12391374,0
+NKX.US,D,20210108,000000,14.1834,14.2261,14.1389,14.2212,110029.5025932,0
+NKX.US,D,20210111,000000,14.2483,14.3034,14.1294,14.1573,108749.8375719,0
+NKX.US,D,20210112,000000,14.1294,14.1399,14.0848,14.0944,71753.16224698,0
+NKX.US,D,20210113,000000,14.0848,14.2019,14.0848,14.1389,64238.357812036,0
+NKX.US,D,20210114,000000,14.1331,14.1778,14.1235,14.1331,45915.083282022,0
+NKX.US,D,20210115,000000,14.1602,14.1602,14.1331,14.1331,55943.773642567,0
+NKX.US,D,20210119,000000,14.1235,14.1419,14.1157,14.1331,57585.958778845,0
+NKX.US,D,20210120,000000,14.1235,14.1419,14.0885,14.1157,142389.84516545,0
+NKX.US,D,20210121,000000,14.1516,14.1516,14.1061,14.1516,99917.153744583,0
+NKX.US,D,20210122,000000,14.1873,14.1873,14.1602,14.1698,40960.641710492,0
+NKX.US,D,20210125,000000,14.2251,14.2251,14.1778,14.2154,52606.729507147,0
+NKX.US,D,20210126,000000,14.2523,14.2523,14.1873,14.2154,66409.347218612,0
+NKX.US,D,20210127,000000,14.2349,14.3994,14.1778,14.2793,91051.419650359,0
+NKX.US,D,20210128,000000,14.3548,14.3548,14.2987,14.317,40386.393323215,0
+NKX.US,D,20210129,000000,14.2706,14.3645,14.2706,14.3356,70589.17315982,0
+NKX.US,D,20210201,000000,14.4255,14.4255,14.2987,14.3084,61803.999091149,0
+NKX.US,D,20210202,000000,14.2987,14.3723,14.2706,14.3645,74285.638947709,0
+NKX.US,D,20210203,000000,14.3645,14.4091,14.2891,14.3084,91794.017834625,0
+NKX.US,D,20210204,000000,14.2891,14.3452,14.2523,14.2793,113217.82052763,0
+NKX.US,D,20210205,000000,14.2987,14.3356,14.2987,14.3356,44148.95964489,0
+NKX.US,D,20210208,000000,14.382,14.382,14.3084,14.3084,101844.39743281,0
+NKX.US,D,20210209,000000,14.3267,14.3994,14.317,14.3916,60296.080664125,0
+NKX.US,D,20210210,000000,14.4168,14.4826,14.4091,14.4633,56449.855854375,0
+NKX.US,D,20210211,000000,14.4672,14.6966,14.4672,14.5399,69232.046575498,0
+NKX.US,D,20210212,000000,14.5399,14.5592,14.4769,14.5117,38533.512735489,0
+NKX.US,D,20210216,000000,14.5399,14.5399,14.4208,14.4489,59908.772848965,0
+NKX.US,D,20210217,000000,14.4672,14.4711,14.3859,14.4032,47741.110527896,0
+NKX.US,D,20210218,000000,14.4032,14.4032,14.2745,14.3114,43737.8969504,0
+NKX.US,D,20210219,000000,14.32,14.3491,14.2281,14.2463,60877.558797284,0
+NKX.US,D,20210222,000000,14.2822,14.2822,14.0721,14.0914,67374.001883571,0
+NKX.US,D,20210223,000000,14.0625,14.0625,13.8717,13.8959,128849.56394747,0
+NKX.US,D,20210224,000000,13.8678,13.9511,13.8154,13.9328,230301.48946092,0
+NKX.US,D,20210225,000000,13.8776,13.9328,13.6557,13.7769,481281.08496804,0
+NKX.US,D,20210226,000000,13.8871,13.9328,13.8154,13.9328,101930.12156257,0
+NKX.US,D,20210301,000000,13.9792,14.0208,13.9328,13.9608,64340.607075238,0
+NKX.US,D,20210302,000000,13.9704,14.044,13.9143,13.9143,167000.93297199,0
+NKX.US,D,20210303,000000,13.9231,13.9231,13.8154,13.9047,112530.99466871,0
+NKX.US,D,20210304,000000,13.9143,13.9598,13.7672,13.8154,96800.100448176,0
+NKX.US,D,20210305,000000,13.8678,13.8959,13.7962,13.8776,107687.06492711,0
+NKX.US,D,20210308,000000,13.8678,13.9143,13.8505,13.8959,61915.543741914,0
+NKX.US,D,20210309,000000,13.9328,13.9879,13.9143,13.9704,59365.509086901,0
+NKX.US,D,20210310,000000,14.0159,14.0625,13.9975,14.0159,62229.521277405,0
+NKX.US,D,20210311,000000,14.0914,14.1718,14.0625,14.109,60101.910346125,0
+NKX.US,D,20210312,000000,14.0953,14.0953,13.9917,14.0383,89713.916662005,0
+NKX.US,D,20210315,000000,14.0479,14.0761,14.0296,14.0383,73531.679734197,0
+NKX.US,D,20210316,000000,14.0761,14.1254,14.0383,14.0568,90981.18783321,0
+NKX.US,D,20210317,000000,14.0953,14.1127,14.0479,14.1127,89097.32262027,0
+NKX.US,D,20210318,000000,14.1032,14.1032,14.0383,14.0953,75818.345074903,0
+NKX.US,D,20210319,000000,14.0662,14.1032,14.0296,14.0875,21289.53598372,0
+NKX.US,D,20210322,000000,14.1127,14.1127,14.0296,14.0568,53739.733969096,0
+NKX.US,D,20210323,000000,14.0761,14.0761,14.0469,14.0615,19162.957873281,0
+NKX.US,D,20210324,000000,14.1032,14.1303,14.0662,14.1303,26193.369334068,0
+NKX.US,D,20210325,000000,14.1303,14.1399,14.1215,14.1303,18143.563703781,0
+NKX.US,D,20210326,000000,14.1671,14.1671,14.1215,14.1399,38125.54850352,0
+NKX.US,D,20210329,000000,14.1671,14.1758,14.1486,14.1573,27468.903071995,0
+NKX.US,D,20210330,000000,14.1303,14.2029,14.0953,14.2029,119017.10954661,0
+NKX.US,D,20210331,000000,14.2319,14.2968,14.1671,14.2775,75390.757246965,0
+NKX.US,D,20210401,000000,14.3442,14.3538,14.2775,14.3248,78924.037342065,0
+NKX.US,D,20210405,000000,14.3161,14.4623,14.2416,14.3442,82873.544235858,0
+NKX.US,D,20210406,000000,14.2687,14.3538,14.1941,14.3248,85747.884634765,0
+NKX.US,D,20210407,000000,14.3248,14.4246,14.3017,14.4081,49068.285307842,0
+NKX.US,D,20210408,000000,14.4816,14.4905,14.4081,14.4816,56905.329845004,0
+NKX.US,D,20210409,000000,14.4816,14.4816,14.4526,14.4721,22587.791780138,0
+NKX.US,D,20210412,000000,14.4816,14.565,14.3985,14.444,67035.236647911,0
+NKX.US,D,20210413,000000,14.444,14.5272,14.4158,14.4991,45421.394920295,0
+NKX.US,D,20210414,000000,14.531,14.5399,14.4565,14.4759,41696.010148875,0
+NKX.US,D,20210415,000000,14.4759,14.5786,14.4759,14.5687,49500.004419143,0
+NKX.US,D,20210416,000000,14.626,14.6532,14.531,14.5592,87461.334409034,0
+NKX.US,D,20210419,000000,14.4381,14.5214,14.4381,14.4479,136421.17352863,0
+NKX.US,D,20210420,000000,14.4479,14.6802,14.4139,14.4198,120444.46794807,0
+NKX.US,D,20210421,000000,14.4759,14.502,14.4237,14.4594,35352.424546974,0
+NKX.US,D,20210422,000000,14.4662,14.4759,14.4479,14.4479,26366.88323526,0
+NKX.US,D,20210423,000000,14.4381,14.4934,14.4381,14.4479,39225.502698575,0
+NKX.US,D,20210426,000000,14.4662,14.5117,14.4565,14.4759,50181.666173825,0
+NKX.US,D,20210427,000000,14.5117,14.5117,14.4283,14.4283,37093.760483933,0
+NKX.US,D,20210428,000000,14.4759,14.4934,14.4283,14.4759,32905.671976002,0
+NKX.US,D,20210429,000000,14.4846,14.5786,14.4283,14.5399,88469.367549292,0
+NKX.US,D,20210430,000000,14.5494,14.5882,14.4846,14.5494,59022.61256788,0
+NKX.US,D,20210503,000000,14.5882,14.626,14.531,14.5786,86231.244788087,0
+NKX.US,D,20210504,000000,14.5968,14.7171,14.5968,14.7073,78263.032004193,0
+NKX.US,D,20210505,000000,14.6976,14.7306,14.6976,14.7171,27816.963695219,0
+NKX.US,D,20210506,000000,14.6976,14.7335,14.6802,14.6802,72513.318385535,0
+NKX.US,D,20210507,000000,14.6356,14.7432,14.6356,14.6802,61038.678848392,0
+NKX.US,D,20210510,000000,14.7335,14.8186,14.7093,14.8002,56995.185258121,0
+NKX.US,D,20210511,000000,14.7171,14.838,14.7171,14.7528,57095.368879642,0
+NKX.US,D,20210512,000000,14.7432,14.7432,14.5117,14.5262,47294.931924831,0
+NKX.US,D,20210513,000000,14.6666,14.6666,14.5726,14.592,79456.972895726,0
+NKX.US,D,20210514,000000,14.592,14.6201,14.5726,14.6008,35179.943466623,0
+NKX.US,D,20210517,000000,14.6472,14.6909,14.5826,14.6394,62331.770540607,0
+NKX.US,D,20210518,000000,14.63,14.657,14.5534,14.5726,55977.8567303,0
+NKX.US,D,20210519,000000,14.5631,14.6366,14.5631,14.6181,28815.701447913,0
+NKX.US,D,20210520,000000,14.6201,14.7121,14.6201,14.7024,30919.557499861,0
+NKX.US,D,20210521,000000,14.7024,14.7383,14.6666,14.7024,50685.682743951,0
+NKX.US,D,20210524,000000,14.7665,14.776,14.7218,14.7577,31527.888974873,0
+NKX.US,D,20210525,000000,14.7296,14.776,14.7121,14.7577,44251.208908092,0
+NKX.US,D,20210526,000000,14.7383,14.9465,14.7383,14.9269,67785.064578061,0
+NKX.US,D,20210527,000000,14.9368,14.9368,14.8138,14.8894,60631.747437265,0
+NKX.US,D,20210528,000000,14.8894,14.99,14.8235,14.99,56750.406718941,0
+NKX.US,D,20210601,000000,14.99,14.99,14.8805,14.9175,98891.56265004,0
+NKX.US,D,20210602,000000,14.9269,15.1585,14.9175,15.0277,124804.00471552,0
+NKX.US,D,20210603,000000,14.9803,15.0327,14.8991,14.9465,82074.140905368,0
+NKX.US,D,20210604,000000,14.9269,14.9531,14.8894,14.9086,43956.854968571,0
+NKX.US,D,20210607,000000,14.9269,15.0085,14.8894,14.9996,64507.924051386,0
+NKX.US,D,20210608,000000,15.0751,15.113,14.9716,15.0085,62319.376690521,0
+NKX.US,D,20210609,000000,15.113,15.1692,14.9086,14.99,102911.30136099,0
+NKX.US,D,20210610,000000,14.9996,15.0849,14.9175,14.9175,47021.234402118,0
+NKX.US,D,20210611,000000,15.0181,15.1507,15.0181,15.0937,68744.555138818,0
+NKX.US,D,20210614,000000,15.1255,15.1255,14.9571,14.9754,53514.579025882,0
+NKX.US,D,20210615,000000,14.9843,15.079,14.9754,15.0317,85897.643656626,0
+NKX.US,D,20210616,000000,14.9843,15.0695,14.8923,15.0122,128356.90840659,0
+NKX.US,D,20210617,000000,15.0598,15.0695,14.9659,15.022,52633.582848998,0
+NKX.US,D,20210618,000000,15.0695,15.0695,15.0267,15.0695,34393.966807058,0
+NKX.US,D,20210621,000000,15.1255,15.2186,15.079,15.1535,84235.834924382,0
+NKX.US,D,20210622,000000,15.2098,15.2272,15.1255,15.2272,56274.276311502,0
+NKX.US,D,20210623,000000,15.1904,15.2186,15.1904,15.1904,28393.277724177,0
+NKX.US,D,20210624,000000,15.2456,15.2456,15.1904,15.2186,50867.459211869,0
+NKX.US,D,20210625,000000,15.1904,15.265,15.1634,15.1904,33757.749169355,0
+NKX.US,D,20210628,000000,15.2186,15.2456,15.173,15.2186,29870.211525988,0
+NKX.US,D,20210629,000000,15.2272,15.2456,15.2001,15.2359,35688.091320113,0
+NKX.US,D,20210630,000000,15.2186,15.2553,15.2001,15.2186,35687.058499272,0
+NKX.US,D,20210701,000000,15.265,15.2931,15.173,15.265,68861.263893785,0
+NKX.US,D,20210702,000000,15.3309,15.3597,15.2553,15.3123,55734.111011959,0
+NKX.US,D,20210706,000000,15.265,15.3597,15.265,15.3405,39741.913118788,0
+NKX.US,D,20210707,000000,15.3775,15.4054,15.2186,15.265,92052.223044732,0
+NKX.US,D,20210708,000000,15.2833,15.4431,15.2833,15.4334,47560.366880819,0
+NKX.US,D,20210709,000000,15.4054,15.4248,15.3647,15.3967,31582.628479415,0
+NKX.US,D,20210712,000000,15.4702,15.508,15.4334,15.4798,57736.750621549,0
+NKX.US,D,20210713,000000,15.4798,15.4798,15.4054,15.415,27698.189298569,0
+NKX.US,D,20210714,000000,15.5322,15.5515,15.4209,15.5225,62557.958304659,0
+NKX.US,D,20210715,000000,15.5419,15.5515,15.4848,15.5225,66861.72274672,0
+NKX.US,D,20210716,000000,15.5041,15.5419,15.4017,15.4209,45565.989837955,0
+NKX.US,D,20210719,000000,15.4017,15.4296,15.3647,15.4017,46157.796179521,0
+NKX.US,D,20210720,000000,15.3647,15.4296,15.3561,15.3561,45140.467651701,0
+NKX.US,D,20210721,000000,15.4296,15.4296,15.1768,15.2698,62379.280299266,0
+NKX.US,D,20210722,000000,15.2796,15.3019,15.0927,15.0927,51439.641957464,0
+NKX.US,D,20210723,000000,15.084,15.1498,15.0365,15.0462,57345.311523025,0
+NKX.US,D,20210726,000000,15.0462,15.1498,15.0365,15.0927,44669.501348464,0
+NKX.US,D,20210727,000000,15.1022,15.2224,15.0927,15.2224,51956.052377678,0
+NKX.US,D,20210728,000000,15.2796,15.299,15.1954,15.2321,27652.745181591,0
+NKX.US,D,20210729,000000,15.2796,15.3463,15.2698,15.3463,42346.687278345,0
+NKX.US,D,20210730,000000,15.3463,15.3647,15.3182,15.3365,36528.80748422,0
+NKX.US,D,20210802,000000,15.4296,15.5021,15.328,15.4848,91033.861696072,0
+NKX.US,D,20210803,000000,15.5322,15.5515,15.4762,15.5419,62248.112052532,0
+NKX.US,D,20210804,000000,15.5041,15.513,15.4111,15.4296,40028.004491587,0
+NKX.US,D,20210805,000000,15.3927,15.4209,15.3735,15.3831,59743.521514496,0
+NKX.US,D,20210806,000000,15.4209,15.4393,15.3463,15.3561,52418.756114187,0
+NKX.US,D,20210809,000000,15.4017,15.4586,15.3561,15.4111,70884.559920183,0
+NKX.US,D,20210810,000000,15.3647,15.5041,15.3647,15.4762,85020.778763105,0
+NKX.US,D,20210811,000000,15.5225,15.5225,15.4209,15.5041,76674.553551615,0
+NKX.US,D,20210812,000000,15.51,15.5767,15.3415,15.3888,105453.07344928,0
+NKX.US,D,20210813,000000,15.3888,15.4268,15.3695,15.3987,62579.647542309,0
+NKX.US,D,20210816,000000,15.4546,15.5003,15.4073,15.4169,63867.575130322,0
+NKX.US,D,20210817,000000,15.4354,15.4808,15.4354,15.4546,47315.588341639,0
+NKX.US,D,20210818,000000,15.4906,15.5477,15.3695,15.3987,52734.79929136,0
+NKX.US,D,20210819,000000,15.3888,15.5003,15.3793,15.4073,54080.564846437,0
+NKX.US,D,20210820,000000,15.4546,15.5574,15.4451,15.5477,65401.314078355,0
+NKX.US,D,20210823,000000,15.5381,15.5477,15.4722,15.5477,30969.132900202,0
+NKX.US,D,20210824,000000,15.5477,15.567,15.5187,15.5574,39761.536714756,0
+NKX.US,D,20210825,000000,15.5865,15.6135,15.5428,15.5574,73997.481933229,0
+NKX.US,D,20210826,000000,15.5574,15.6049,15.5283,15.5477,62612.697809201,0
+NKX.US,D,20210827,000000,15.5477,15.5865,15.4906,15.51,80403.036785556,0
+NKX.US,D,20210830,000000,15.51,15.5962,15.51,15.51,54332.5731315,0
+NKX.US,D,20210831,000000,15.51,15.5767,15.51,15.567,39098.465735203,0
+NKX.US,D,20210901,000000,15.567,15.5865,15.5187,15.5381,51341.523977624,0
+NKX.US,D,20210902,000000,15.5283,15.5865,15.5283,15.567,88493.122428622,0
+NKX.US,D,20210903,000000,15.567,15.567,15.4169,15.4644,113431.61444157,0
+NKX.US,D,20210907,000000,15.3888,15.4268,15.3038,15.3038,62795.507097958,0
+NKX.US,D,20210908,000000,15.3793,15.4268,15.2186,15.2553,98836.823145498,0
+NKX.US,D,20210909,000000,15.3231,15.3607,15.265,15.294,46203.2402965,0
+NKX.US,D,20210910,000000,15.4073,15.4073,15.294,15.3415,47484.970959468,0
+NKX.US,D,20210913,000000,15.3987,15.567,15.3503,15.567,74092.501450548,0
+NKX.US,D,20210914,000000,15.5632,15.7422,15.5342,15.6959,153243.7593775,0
+NKX.US,D,20210915,000000,15.7704,15.8178,15.6096,15.6096,157369.87863501,0
+NKX.US,D,20210916,000000,15.6764,15.6764,15.5826,15.6096,36486.461829762,0
+NKX.US,D,20210917,000000,15.6571,15.6571,15.5632,15.573,28397.40900754,0
+NKX.US,D,20210920,000000,15.5632,15.6377,15.4868,15.506,48679.944671843,0
+NKX.US,D,20210921,000000,15.573,15.6377,15.5623,15.6096,35066.333174176,0
+NKX.US,D,20210922,000000,15.6571,15.7238,15.6281,15.7143,63143.567721183,0
+NKX.US,D,20210923,000000,15.6959,15.6959,15.5535,15.5922,60019.284678892,0
+NKX.US,D,20210924,000000,15.5632,15.6377,15.5535,15.6194,64998.513950588,0
+NKX.US,D,20210927,000000,15.5826,15.5826,15.451,15.451,65185.454522706,0
+NKX.US,D,20210928,000000,15.451,15.451,15.3463,15.3841,59916.002594849,0
+NKX.US,D,20210929,000000,15.451,15.5342,15.3937,15.4779,47387.885800469,0
+NKX.US,D,20210930,000000,15.4779,15.5148,15.4121,15.4606,48742.946743109,0
+NKX.US,D,20211001,000000,15.5535,15.5535,15.3841,15.4606,85201.52241018,0
+NKX.US,D,20211004,000000,15.4606,15.4683,15.3841,15.4315,41805.489157961,0
+NKX.US,D,20211005,000000,15.4026,15.4858,15.3937,15.4026,79852.54327761,0
+NKX.US,D,20211006,000000,15.4121,15.4606,15.3745,15.3937,60305.376051689,0
+NKX.US,D,20211007,000000,15.4219,15.4219,15.3231,15.3365,32444.001060332,0
+NKX.US,D,20211008,000000,15.299,15.3182,15.2506,15.2796,39105.695481085,0
+NKX.US,D,20211011,000000,15.299,15.3463,15.2891,15.2891,43465.232248528,0
+NKX.US,D,20211012,000000,15.3085,15.3365,15.2796,15.2796,70091.353514735,0
+NKX.US,D,20211013,000000,15.299,15.451,15.2601,15.3745,50942.855133219,0
+NKX.US,D,20211014,000000,15.3705,15.4179,15.3048,15.3143,71316.279031479,0
+NKX.US,D,20211015,000000,15.3048,15.3143,15.1904,15.2001,77386.16711067,0
+NKX.US,D,20211018,000000,15.1817,15.1904,15.144,15.144,80342.100355972,0
+NKX.US,D,20211019,000000,15.144,15.2272,15.1246,15.173,78771.179857683,0
+NKX.US,D,20211020,000000,15.1904,15.2001,15.144,15.144,49568.170594611,0
+NKX.US,D,20211021,000000,15.173,15.173,15.0675,15.0675,53758.324744223,0
+NKX.US,D,20211022,000000,15.1062,15.116,15.0675,15.0966,50925.297178932,0
+NKX.US,D,20211025,000000,15.116,15.1634,15.0966,15.144,78294.016629405,0
+NKX.US,D,20211026,000000,15.1634,15.2321,15.1062,15.2272,62465.004429022,0
+NKX.US,D,20211027,000000,15.2562,15.3424,15.2001,15.3241,115512.74843504,0
+NKX.US,D,20211028,000000,15.2758,15.4083,15.2758,15.3997,55322.015496629,0
+NKX.US,D,20211029,000000,15.4471,15.5215,15.3143,15.4926,51634.845096305,0
+NKX.US,D,20211101,000000,15.512,15.512,15.2272,15.3329,137879.5165553,0
+NKX.US,D,20211102,000000,15.3329,15.4278,15.3329,15.4083,40916.230414354,0
+NKX.US,D,20211103,000000,15.4471,15.4742,15.3802,15.4278,77131.060363084,0
+NKX.US,D,20211104,000000,15.4742,15.5021,15.4324,15.4828,69106.042432966,0
+NKX.US,D,20211105,000000,15.512,15.6348,15.512,15.57,34937.230569123,0
+NKX.US,D,20211108,000000,15.57,15.6639,15.57,15.6262,39251.323219585,0
+NKX.US,D,20211109,000000,15.6446,15.6736,15.6281,15.6541,26738.698737814,0
+NKX.US,D,20211110,000000,15.6077,15.7442,15.6077,15.7026,89729.408974612,0
+NKX.US,D,20211111,000000,15.7026,15.748,15.6931,15.748,54669.272725479,0
+NKX.US,D,20211112,000000,15.7732,15.8585,15.6794,15.7926,123522.27405253,0
+NKX.US,D,20211115,000000,15.7926,15.812,15.5845,15.5845,93692.34253933,0
+NKX.US,D,20211116,000000,15.5942,15.6504,15.5747,15.6029,54021.694058531,0
+NKX.US,D,20211117,000000,15.6029,15.631,15.452,15.4878,65743.177776536,0
+NKX.US,D,20211118,000000,15.4616,15.5263,15.452,15.452,44861.606024785,0
+NKX.US,D,20211119,000000,15.4789,15.5205,15.4131,15.4278,63101.222066725,0
+NKX.US,D,20211122,000000,15.4616,15.6204,15.4239,15.4789,48203.814264408,0
+NKX.US,D,20211123,000000,15.3947,15.5362,15.3656,15.452,76285.180094774,0
+NKX.US,D,20211124,000000,15.385,15.4546,15.357,15.357,41521.463426845,0
+NKX.US,D,20211126,000000,15.2891,15.3755,15.2698,15.2796,38332.112671606,0
+NKX.US,D,20211129,000000,15.2408,15.3947,15.2408,15.385,44899.82039588,0
+NKX.US,D,20211130,000000,15.3375,15.3947,15.328,15.3375,70764.752702693,0
+NKX.US,D,20211201,000000,15.4789,15.4878,15.3765,15.385,90607.306688975,0
+NKX.US,D,20211202,000000,15.3473,15.3656,15.2601,15.2891,62986.578953437,0
+NKX.US,D,20211203,000000,15.2891,15.299,15.2408,15.2601,57310.195614451,0
+NKX.US,D,20211206,000000,15.2408,15.2601,15.1672,15.1758,108007.23938763,0
+NKX.US,D,20211207,000000,15.2891,15.4878,15.1944,15.4693,94803.65776363,0
+NKX.US,D,20211208,000000,15.5458,15.6986,15.4789,15.5651,78060.599119469,0
+NKX.US,D,20211209,000000,15.5942,15.5942,15.4693,15.5167,21974.296200925,0
+NKX.US,D,20211210,000000,15.5458,15.5458,15.3947,15.4229,30798.717461531,0
+NKX.US,D,20211213,000000,15.4693,15.5458,15.2891,15.328,93284.378307362,0
+NKX.US,D,20211214,000000,15.3908,15.4189,15.3433,15.3532,37619.46629171,0
+NKX.US,D,20211215,000000,15.3143,15.3617,15.1904,15.2272,68933.561352616,0
+NKX.US,D,20211216,000000,15.295,15.295,15.1807,15.2001,55061.744644843,0
+NKX.US,D,20211217,000000,15.2369,15.2369,15.115,15.1721,65364.132528101,0
+NKX.US,D,20211220,000000,15.1236,15.2001,14.9793,15.0085,128736.98647587,0
+NKX.US,D,20211221,000000,14.9793,15.0568,14.8769,14.8952,122435.74652842,0
+NKX.US,D,20211222,000000,14.8769,15.0181,14.8477,15.0085,144466.84787555,0
+NKX.US,D,20211223,000000,14.989,14.9986,14.9047,14.9986,125196.47663488,0
+NKX.US,D,20211227,000000,14.9986,15.0761,14.993,15.0472,90900.627807656,0
+NKX.US,D,20211228,000000,15.0472,15.115,15.0375,15.0665,104573.11009323,0
+NKX.US,D,20211229,000000,15.0181,15.1526,15.0181,15.0665,117024.79814542,0
+NKX.US,D,20211230,000000,15.0761,15.113,15.0327,15.0568,88469.367549292,0
+NKX.US,D,20211231,000000,15.0665,15.1431,15.0568,15.0858,89102.486724473,0
+NKX.US,D,20220103,000000,15.1236,15.1807,15.0519,15.0956,85748.917455606,0
+NKX.US,D,20220104,000000,15.1236,15.1236,14.961,14.9793,77719.768242127,0
+NKX.US,D,20220105,000000,15.0375,15.0375,14.78,14.8769,153063.01573043,0
+NKX.US,D,20220106,000000,14.9242,14.9754,14.8769,14.9437,87905.447370419,0
+NKX.US,D,20220107,000000,14.9708,14.9708,14.8952,14.9338,61897.985787627,0
+NKX.US,D,20220110,000000,14.8952,14.9437,14.8573,14.9437,50554.514497217,0
+NKX.US,D,20220111,000000,14.9242,14.9242,14.8284,14.8573,84872.052562084,0
+NKX.US,D,20220112,000000,14.8769,14.8769,14.7528,14.8186,41719.765028206,0
+NKX.US,D,20220113,000000,14.8341,14.8729,14.8051,14.8051,31458.689978564,0
+NKX.US,D,20220114,000000,14.8051,14.8051,14.7374,14.7665,93437.235791745,0
+NKX.US,D,20220118,000000,14.7567,14.7567,14.4895,14.4991,155533.52318071,0
+NKX.US,D,20220119,000000,14.4991,14.5564,14.3946,14.5564,214802.97992948,0
+NKX.US,D,20220120,000000,14.5564,14.6899,14.3946,14.413,58576.433964816,0
+NKX.US,D,20220121,000000,14.3462,14.4042,14.1834,14.2029,110734.91922722,0
+NKX.US,D,20220124,000000,14.107,14.1738,14.0306,14.078,118302.39752503,0
+NKX.US,D,20220125,000000,14.0682,14.1738,13.9162,13.9733,244888.01819027,0
+NKX.US,D,20220126,000000,13.9927,14.0973,13.9085,13.9832,155257.76001635,0
+NKX.US,D,20220127,000000,14.0112,14.0498,13.8969,13.9347,150609.03341358,0
+NKX.US,D,20220128,000000,13.9162,13.9733,13.8678,13.954,90771.525202603,0
+NKX.US,D,20220131,000000,13.9259,14.0208,13.9162,13.954,91129.914034231,0
+NKX.US,D,20220201,000000,14.0024,14.1264,13.9927,14.0682,94509.303824109,0
+NKX.US,D,20220202,000000,14.0875,14.2125,14.0875,14.1555,128845.43266409,0
+NKX.US,D,20220203,000000,14.1264,14.1555,14.0401,14.1359,113958.35307018,0
+NKX.US,D,20220204,000000,14.0875,14.1359,13.9927,14.0306,67477.283967613,0
+NKX.US,D,20220207,000000,14.0112,14.107,13.9832,14.078,48377.328165598,0
+NKX.US,D,20220208,000000,14.0112,14.0326,13.9259,13.9347,122157.91772234,0
+NKX.US,D,20220209,000000,13.9347,13.9927,13.8678,13.8727,171888.24118889,0
+NKX.US,D,20220210,000000,13.8678,13.9347,13.772,13.7904,103417.38357278,0
+NKX.US,D,20220211,000000,13.7341,13.7536,13.6083,13.6383,97372.28319377,0
+NKX.US,D,20220214,000000,13.5774,13.5774,13.223,13.4806,236008.85742513,0
+NKX.US,D,20220215,000000,13.5193,13.5193,13.4234,13.5096,78849.674241555,0
+NKX.US,D,20220216,000000,13.4708,13.6151,13.4525,13.5871,84647.930439712,0
+NKX.US,D,20220217,000000,13.5871,13.6926,13.5492,13.5678,76747.883831286,0
+NKX.US,D,20220218,000000,13.5967,13.618,13.5193,13.5387,76932.758761722,0
+NKX.US,D,20220222,000000,13.4902,13.5387,13.4612,13.4612,74268.080993421,0
+NKX.US,D,20220223,000000,13.4612,13.5096,13.4428,13.4428,112311.00382971,0
+NKX.US,D,20220224,000000,13.3943,13.5193,13.3943,13.4902,95109.372732397,0
+NKX.US,D,20220225,000000,13.4806,13.5774,13.4806,13.4902,109312.72492995,0
+NKX.US,D,20220228,000000,13.4612,13.5967,13.4612,13.5871,121262.46205369,0
+NKX.US,D,20220301,000000,13.5871,13.7301,13.5678,13.6249,192859.66835376,0
+NKX.US,D,20220302,000000,13.6249,13.7208,13.558,13.5967,162230.33351006,0
+NKX.US,D,20220303,000000,13.6055,13.6827,13.558,13.5967,83762.802979466,0
+NKX.US,D,20220304,000000,13.558,13.6064,13.5212,13.5387,82387.085620017,0
+NKX.US,D,20220307,000000,13.5096,13.5871,13.3848,13.4332,220079.66160321,0
+NKX.US,D,20220308,000000,13.4234,13.4902,13.3179,13.4138,182027.44337935,0
+NKX.US,D,20220309,000000,13.4999,13.4999,13.3664,13.4138,129551.88211896,0
+NKX.US,D,20220310,000000,13.3082,13.4041,13.3082,13.3943,135949.17440455,0
+NKX.US,D,20220311,000000,13.3664,13.3848,13.3275,13.3374,83340.379255731,0
+NKX.US,D,20220314,000000,13.3334,13.3334,13.1214,13.1407,97857.708988772,0
+NKX.US,D,20220315,000000,13.1407,13.2464,13.0341,13.044,92567.600644105,0
+NKX.US,D,20220316,000000,13.0632,13.1591,12.9771,13.044,99372.857161678,0
+NKX.US,D,20220317,000000,13.0537,13.1011,13.044,13.0709,104878.825062,0
+NKX.US,D,20220318,000000,13.0826,13.1407,13.044,13.0537,113238.4769444,0
+NKX.US,D,20220321,000000,13.0632,13.0632,12.9762,12.9954,76629.109434637,0
+NKX.US,D,20220322,000000,12.9665,13.0149,12.9277,12.9665,119491.17431234,0
+NKX.US,D,20220323,000000,12.9471,12.9857,12.8997,12.919,101445.72858842,0
+NKX.US,D,20220324,000000,12.8899,12.8899,12.8221,12.8221,148265.56292665,0
+NKX.US,D,20220325,000000,12.8221,12.8415,12.706,12.8221,134766.59454227,0
+NKX.US,D,20220328,000000,12.861,12.8803,12.7157,12.7254,121018.71633535,0
+NKX.US,D,20220329,000000,12.6875,12.8997,12.6587,12.8221,170499.09715852,0
+NKX.US,D,20220330,000000,12.8319,12.9954,12.8126,12.9092,151965.12717707,0
+NKX.US,D,20220331,000000,12.9277,13.0729,12.9277,13.0729,148208.75778042,0
+NKX.US,D,20220401,000000,13.0729,13.1058,12.9907,13.1058,115893.85932515,0
+NKX.US,D,20220404,000000,13.0632,13.1117,13.0245,13.044,144242.72575319,0
+NKX.US,D,20220405,000000,13.0149,13.0245,12.9092,12.919,113918.07305741,0
+NKX.US,D,20220406,000000,12.8803,12.8803,12.7736,12.7931,95370.676405025,0
+NKX.US,D,20220407,000000,12.7736,12.8077,12.6587,12.6875,148270.72703084,0
+NKX.US,D,20220408,000000,12.6587,12.7543,12.6295,12.6295,70385.707454256,0
+NKX.US,D,20220411,000000,12.6295,12.6681,12.4939,12.5326,184284.1569157,0
+NKX.US,D,20220412,000000,12.5326,12.6102,12.5231,12.5907,197567.26574444,0
+NKX.US,D,20220413,000000,12.5288,12.6354,12.5288,12.5965,107515.6166676,0
+NKX.US,D,20220414,000000,12.6547,12.6643,12.5675,12.6547,139593.99915042,0
+NKX.US,D,20220418,000000,12.5965,12.5965,12.49,12.5578,166002.19521931,0
+NKX.US,D,20220419,000000,12.5384,12.6547,12.49,12.6449,178988.88446683,0
+NKX.US,D,20220420,000000,12.6159,12.6934,12.5675,12.6838,273799.77197636,0
+NKX.US,D,20220421,000000,12.7128,12.7709,12.674,12.7224,192884.45605392,0
+NKX.US,D,20220422,000000,12.7224,12.9838,12.6062,12.8289,249323.98369991,0
+NKX.US,D,20220425,000000,12.8289,12.9645,12.6547,12.8773,282507.48448198,0
+NKX.US,D,20220426,000000,12.8581,12.9695,12.7513,12.9161,157408.09300612,0
+NKX.US,D,20220427,000000,12.8968,13.0129,12.8483,12.9838,138926.7968875,0
+NKX.US,D,20220428,000000,12.9452,13.1969,12.9161,13.129,185464.6711363,0
+NKX.US,D,20220429,000000,13.1194,13.1872,12.9659,13.1194,193731.36914309,0
+NKX.US,D,20220502,000000,13.1678,13.2124,13.0129,13.1388,74496.334399155,0
+NKX.US,D,20220503,000000,13.1485,13.1872,13.0033,13.0129,181577.13349293,0
+NKX.US,D,20220504,000000,12.9161,13.0178,12.8192,13.0033,128470.51869902,0
+NKX.US,D,20220505,000000,12.9742,12.9838,12.8677,12.8677,124073.80038133,0
+NKX.US,D,20220506,000000,12.8289,12.9695,12.8103,12.8581,141485.09410925,0
+NKX.US,D,20220509,000000,12.8192,12.8581,12.7513,12.7513,99083.667326359,0
+NKX.US,D,20220510,000000,12.7612,12.8289,12.6159,12.6449,146376.53360952,0
+NKX.US,D,20220511,000000,12.6449,12.7321,12.5986,12.6934,99095.028355603,0
+NKX.US,D,20220512,000000,12.6408,12.6506,12.3984,12.4173,204719.22832951,0
+NKX.US,D,20220513,000000,12.4077,12.4463,12.3784,12.4077,148758.3473588,0
+NKX.US,D,20220516,000000,12.388,12.427,12.3492,12.3686,75785.523118484,0
+NKX.US,D,20220517,000000,12.388,12.3977,12.2325,12.2907,253597.45585453,0
+NKX.US,D,20220518,000000,12.213,12.3006,11.9115,11.9895,197008.21692605,0
+NKX.US,D,20220519,000000,11.9506,12.0186,11.9506,11.9796,106305.61986694,0
+NKX.US,D,20220520,000000,11.9895,12.0767,11.9699,12.0381,139976.76208621,0
+NKX.US,D,20220523,000000,12.0574,12.2227,12.0574,12.1254,176038.95545418,0
+NKX.US,D,20220524,000000,12.0965,12.3006,12.0965,12.2714,70110.761725552,0
+NKX.US,D,20220525,000000,12.3103,12.5825,12.2721,12.5825,129230.91543983,0
+NKX.US,D,20220526,000000,12.5922,12.9131,12.5339,12.8937,117003.1312858,0
+NKX.US,D,20220527,000000,13.0979,13.341,13.0103,13.3216,153944.61443104,0
+NKX.US,D,20220531,000000,13.2048,13.3605,13.0979,13.3216,70971.540139088,0
+NKX.US,D,20220601,000000,13.3216,13.5646,13.2924,13.516,79736.670866152,0
+NKX.US,D,20220602,000000,13.516,13.691,13.4771,13.6083,113068.43808367,0
+NKX.US,D,20220603,000000,13.4965,13.5647,13.4578,13.5258,66916.523072701,0
+NKX.US,D,20220606,000000,13.4869,13.5647,13.4674,13.5549,96233.381178581,0
+NKX.US,D,20220607,000000,13.5258,13.6618,13.4869,13.584,146685.07462084,0
+NKX.US,D,20220608,000000,13.584,13.6424,13.5258,13.6133,97431.477775674,0
+NKX.US,D,20220609,000000,13.5647,13.5938,13.0395,13.059,214149.73974182,0
+NKX.US,D,20220610,000000,13.0687,13.1661,12.9617,12.9715,116601.02332918,0
+NKX.US,D,20220613,000000,12.9229,12.9229,12.388,12.4077,237445.26258935,0
+NKX.US,D,20220614,000000,12.4817,12.4915,12.1594,12.1887,114897.48009762,0
+NKX.US,D,20220615,000000,12.2375,12.3156,12.0618,12.2572,232386.44021703,0
+NKX.US,D,20220616,000000,12.0423,12.1106,11.8957,11.9445,218287.39640023,0
+NKX.US,D,20220617,000000,11.9836,12.1399,11.9348,12.0031,177078.66608114,0
+NKX.US,D,20220621,000000,12.0716,12.1127,11.8371,11.8371,159141.0372775,0
+NKX.US,D,20220622,000000,11.8763,11.9642,11.8371,11.8763,181303.25974766,0
+NKX.US,D,20220623,000000,11.9348,12.1007,11.8859,11.9153,164955.74096925,0
+NKX.US,D,20220624,000000,11.9836,12.1106,11.9348,12.0716,245470.80339312,0
+NKX.US,D,20220627,000000,12.0716,12.1497,11.9934,12.1007,223325.98714987,0
+NKX.US,D,20220628,000000,12.1106,12.2375,12.0913,12.1789,133323.50715111,0
+NKX.US,D,20220629,000000,12.1692,12.472,12.1692,12.4231,144840.28600741,0
+NKX.US,D,20220630,000000,12.4231,12.6184,12.4037,12.5794,182213.50302676,0
+NKX.US,D,20220701,000000,12.599,12.7846,12.5502,12.6184,110441.48600242,0
+NKX.US,D,20220705,000000,12.599,12.6965,12.4525,12.6771,102412.09590721,0
+NKX.US,D,20220706,000000,12.6673,12.7161,12.599,12.6478,92219.214193622,0
+NKX.US,D,20220707,000000,12.7064,12.8627,12.5502,12.8235,190444.60057529,0
+NKX.US,D,20220708,000000,12.8139,12.9699,12.7259,12.8139,78639.285497763,0
+NKX.US,D,20220711,000000,12.8235,13.1655,12.8235,13.1068,103084.79538343,0
+NKX.US,D,20220712,000000,13.1068,13.2338,13.0384,13.1459,93883.0447094,0
+NKX.US,D,20220713,000000,13.0678,13.2826,13.009,13.185,69212.277769287,0
+NKX.US,D,20220714,000000,13.1379,13.275,13.0497,13.2065,56520.62940962,0
+NKX.US,D,20220715,000000,13.1967,13.3436,13.1967,13.2653,80188.611101405,0
+NKX.US,D,20220718,000000,13.226,13.226,13.0312,13.1379,117152.68455505,0
+NKX.US,D,20220719,000000,13.1379,13.1869,13.03,13.0398,122133.10923082,0
+NKX.US,D,20220720,000000,13.1084,13.1084,12.9517,12.9908,43428.528009243,0
+NKX.US,D,20220721,000000,13.03,13.03,12.9517,12.9712,32216.197789989,0
+NKX.US,D,20220722,000000,12.9908,13.0392,12.9025,13.0103,61164.469988921,0
+NKX.US,D,20220725,000000,12.9613,13.0398,12.9404,12.9712,18219.399136408,0
+NKX.US,D,20220726,000000,12.9712,13.128,12.9712,13.0888,39439.496490322,0
+NKX.US,D,20220727,000000,13.0594,13.3144,13.0594,13.1967,55810.742951637,0
+NKX.US,D,20220728,000000,13.236,13.6574,13.1918,13.5791,93814.147297075,0
+NKX.US,D,20220729,000000,13.6183,13.7263,13.5791,13.6478,81059.649944963,0
+NKX.US,D,20220801,000000,13.6968,13.8536,13.6084,13.7458,156340.25294893,0
+NKX.US,D,20220802,000000,13.7849,13.8831,13.6911,13.7064,83611.569367191,0
+NKX.US,D,20220803,000000,13.7948,13.7948,13.6281,13.7263,134531.64340212,0
+NKX.US,D,20220804,000000,13.6574,13.8633,13.6574,13.8046,24723.631812491,0
+NKX.US,D,20220805,000000,13.7064,13.7849,13.5987,13.6673,62019.189603561,0
+NKX.US,D,20220808,000000,13.7555,13.8536,13.7163,13.7359,32157.040585158,0
+NKX.US,D,20220809,000000,13.7458,13.8143,13.6771,13.7653,44024.179864791,0
+NKX.US,D,20220810,000000,13.8242,13.9321,13.8143,13.8633,67776.817556593,0
+NKX.US,D,20220811,000000,13.8928,13.9958,13.8438,13.9026,78657.663438428,0
+NKX.US,D,20220812,000000,13.9439,14.003,13.9046,13.9636,41487.850887927,0
+NKX.US,D,20220815,000000,13.9834,14.0423,13.8751,13.8849,187308.10453297,0
+NKX.US,D,20220816,000000,13.9046,13.9538,13.7866,13.8456,46994.701031505,0
+NKX.US,D,20220817,000000,13.816,13.8554,13.6881,13.7964,108705.16086152,0
+NKX.US,D,20220818,000000,13.8062,13.816,13.6291,13.6881,103595.64941625,0
+NKX.US,D,20220819,000000,13.5897,13.6585,13.5255,13.57,128926.7535921,0
+NKX.US,D,20220822,000000,13.511,13.5503,13.4126,13.4323,40925.885925869,0
+NKX.US,D,20220823,000000,13.4323,13.5601,13.4323,13.5011,70106.39928125,0
+NKX.US,D,20220824,000000,13.511,13.7176,13.4765,13.5307,70601.294284005,0
+NKX.US,D,20220825,000000,13.57,13.6093,13.4421,13.4913,139941.47009076,0
+NKX.US,D,20220826,000000,13.5405,13.5503,13.4323,13.4421,20077.290696928,0
+NKX.US,D,20220829,000000,13.4323,13.4421,13.2551,13.2747,147317.13319134,0
+NKX.US,D,20220830,000000,13.2847,13.3436,13.1764,13.3339,78180.199685517,0
+NKX.US,D,20220831,000000,13.3339,13.3928,13.2355,13.2453,50322.793709159,0
+NKX.US,D,20220901,000000,13.1567,13.1764,12.9107,13.0386,126044.77776498,0
+NKX.US,D,20220902,000000,13.0977,13.0977,12.9107,13.0289,138431.3797949,0
+NKX.US,D,20220906,000000,12.9599,13.0582,12.832,12.9501,76376.424264803,0
+NKX.US,D,20220907,000000,12.9501,13.1075,12.8812,13.0878,43305.853269706,0
+NKX.US,D,20220908,000000,12.9894,13.2256,12.8033,12.8615,109265.09340057,0
+NKX.US,D,20220909,000000,12.832,12.9206,12.8123,12.8222,49680.548038235,0
+NKX.US,D,20220912,000000,12.8418,12.9107,12.7336,12.7729,88154.315603438,0
+NKX.US,D,20220913,000000,12.6253,12.7828,12.6253,12.7139,124447.29327971,0
+NKX.US,D,20220914,000000,12.6961,12.8443,12.6961,12.7454,47649.667594823,0
+NKX.US,D,20220915,000000,12.7257,12.7653,12.5381,12.6072,71589.377181271,0
+NKX.US,D,20220916,000000,12.4491,12.6035,12.4095,12.5479,64431.654008932,0
+NKX.US,D,20220919,000000,12.5282,12.6665,12.4688,12.4788,82664.010517208,0
+NKX.US,D,20220920,000000,12.38,12.4064,12.3306,12.3503,67828.333727028,0
+NKX.US,D,20220921,000000,12.3503,12.3847,12.212,12.2515,124497.01591301,0
+NKX.US,D,20220922,000000,12.212,12.2583,12.1032,12.1231,78673.215484893,0
+NKX.US,D,20220923,000000,11.9353,12.0736,11.9353,12.0044,129837.98101206,0
+NKX.US,D,20220926,000000,11.9847,12.0144,11.797,11.8267,134037.27307117,0
+NKX.US,D,20220927,000000,11.8267,11.8505,11.7376,11.7673,80737.943323068,0
+NKX.US,D,20220928,000000,11.7871,11.9156,11.7476,11.8267,130491.81149416,0
+NKX.US,D,20220929,000000,11.7673,11.8167,11.5895,11.6785,118973.8689459,0
+NKX.US,D,20220930,000000,11.6587,11.8167,11.6291,11.6685,95166.747274549,0
+NKX.US,D,20221003,000000,11.6883,11.8464,11.5401,11.5994,136395.51614125,0
+NKX.US,D,20221004,000000,11.6291,11.8365,11.471,11.7229,144424.67591588,0
+NKX.US,D,20221005,000000,11.6587,11.6587,11.55,11.5697,66164.405998615,0
+NKX.US,D,20221006,000000,11.5204,11.5994,11.471,11.5105,141544.17815732,0
+NKX.US,D,20221007,000000,11.5105,11.5302,11.4117,11.4314,92537.255645344,0
+NKX.US,D,20221010,000000,11.4413,11.5994,11.3771,11.4512,79176.239865075,0
+NKX.US,D,20221011,000000,11.4512,11.6587,11.4413,11.5401,157107.57029831,0
+NKX.US,D,20221012,000000,11.5204,11.6093,11.4907,11.5006,27257.443828378,0
+NKX.US,D,20221013,000000,11.4083,11.5472,11.3985,11.5472,92018.451649549,0
+NKX.US,D,20221014,000000,11.5373,11.5671,11.3687,11.4083,135091.77628104,0
+NKX.US,D,20221017,000000,11.4381,11.4902,11.3588,11.3885,112704.33264095,0
+NKX.US,D,20221018,000000,11.3885,11.3935,11.3091,11.3191,71748.889007614,0
+NKX.US,D,20221019,000000,11.2893,11.2992,11.1504,11.2099,52699.048406494,0
+NKX.US,D,20221020,000000,11.1702,11.1702,10.9222,10.9619,223483.31891995,0
+NKX.US,D,20221021,000000,10.8825,10.9619,10.8627,10.8727,189921.81013735,0
+NKX.US,D,20221024,000000,10.8727,10.9123,10.7139,10.7437,233285.44877524,0
+NKX.US,D,20221025,000000,10.8032,10.9123,10.7635,10.9123,118023.73198756,0
+NKX.US,D,20221026,000000,10.9123,10.9619,10.8528,10.8825,176397.00797071,0
+NKX.US,D,20221027,000000,10.9222,10.9519,10.7933,10.8429,213451.35714292,0
+NKX.US,D,20221028,000000,10.8727,10.9917,10.8577,10.9718,106027.11049355,0
+NKX.US,D,20221031,000000,10.9917,10.9917,10.8627,10.8825,168361.96302249,0
+NKX.US,D,20221101,000000,10.9818,11.0115,10.8727,10.8925,123813.88355983,0
+NKX.US,D,20221102,000000,10.9123,10.9917,10.8776,10.952,82600.383031904,0
+NKX.US,D,20221103,000000,10.9322,10.9322,10.704,10.7536,229005.3332502,0
+NKX.US,D,20221104,000000,10.8925,11.0612,10.8329,10.9024,163981.04402299,0
+NKX.US,D,20221107,000000,10.952,11.1802,10.9024,10.9917,152219.29462444,0
+NKX.US,D,20221108,000000,10.9818,11.0612,10.8131,10.8131,224956.05768164,0
+NKX.US,D,20221109,000000,10.8131,10.9024,10.8032,10.8429,102687.49138509,0
+NKX.US,D,20221110,000000,10.9818,11.1802,10.952,11.1702,218399.79970357,0
+NKX.US,D,20221111,000000,11.1901,11.3487,11.1702,11.2695,103139.09095061,0
+NKX.US,D,20221114,000000,11.2366,11.4856,11.2366,11.2764,169134.04833567,0
+NKX.US,D,20221115,000000,11.3561,11.5553,11.3561,11.4059,160863.21137148,0
+NKX.US,D,20221116,000000,11.4159,11.5553,11.3462,11.4557,328055.78638651,0
+NKX.US,D,20221117,000000,11.396,11.5454,11.386,11.4557,99443.78935667,0
+NKX.US,D,20221118,000000,11.4557,11.6251,11.376,11.5952,221500.62319147,0
+NKX.US,D,20221121,000000,11.635,11.7645,11.6151,11.7446,127338.16327631,0
+NKX.US,D,20221122,000000,11.7845,11.904,11.7845,11.904,121961.46673787,0
+NKX.US,D,20221123,000000,11.904,12.1431,11.904,12.1032,92954.811308785,0
+NKX.US,D,20221125,000000,12.0534,12.0929,12.0136,12.0136,65078.50694435,0
+NKX.US,D,20221128,000000,11.9737,12.1331,11.9737,12.1032,182962.27739038,0
+NKX.US,D,20221129,000000,12.1132,12.2028,12.1032,12.1132,134173.47446568,0
+NKX.US,D,20221130,000000,12.1132,12.3025,12.1132,12.2726,326381.34093727,0
+NKX.US,D,20221201,000000,12.3722,12.3722,11.9937,12.0335,295836.76558718,0
+NKX.US,D,20221202,000000,12.0335,12.0534,11.8841,12.0235,167932.42291437,0
+NKX.US,D,20221205,000000,12.0235,12.1431,11.914,12.1431,196820.62237043,0
+NKX.US,D,20221206,000000,12.153,12.2327,12.0933,12.168,171030.34776829,0
+NKX.US,D,20221207,000000,12.153,12.2128,12.1132,12.153,130307.59351543,0
+NKX.US,D,20221208,000000,12.163,12.2228,11.904,11.904,147785.87272207,0
+NKX.US,D,20221209,000000,11.904,11.9937,11.8542,11.8642,164959.98108272,0
+NKX.US,D,20221212,000000,11.9438,12.1132,11.909,11.9837,230476.17280876,0
+NKX.US,D,20221213,000000,12.1331,12.173,12.0534,12.163,144061.53662095,0
+NKX.US,D,20221214,000000,12.13,12.16,11.95,12.13,190045,0
+NKX.US,D,20221215,000000,12.11,12.13,12,12.03,170017,0
+NKX.US,D,20221216,000000,12,12.06,11.85,11.91,195105,0
+NKX.US,D,20221219,000000,11.95,12.08,11.9,12.01,164186,0
+NKX.US,D,20221220,000000,11.98,12.02,11.9,11.94,164468,0
+NKX.US,D,20221221,000000,11.95,12.07,11.93,11.98,135633,0
+NKX.US,D,20221222,000000,11.92,12.115,11.86,12.09,267116,0
+NKX.US,D,20221223,000000,12.06,12.085,11.9,11.97,135072,0
+NKX.US,D,20221227,000000,11.91,12.1,11.88,12.07,306410,0
+NKX.US,D,20221228,000000,12.07,12.25,12.07,12.25,174229,0
+NKX.US,D,20221229,000000,12.17,12.4,12.17,12.33,204507,0
+NKX.US,D,20221230,000000,12.25,12.365,12.14,12.3,164005,0
+NKX.US,D,20230103,000000,12.4,12.61,12.35,12.48,78973,0
+NKX.US,D,20230104,000000,12.5,12.73,12.48,12.68,110904,0
+NKX.US,D,20230105,000000,12.67,12.87,12.58,12.74,144928,0
+NKX.US,D,20230106,000000,12.78,12.93,12.72,12.9,82212,0
+NKX.US,D,20230109,000000,12.95,12.95,12.82,12.84,36941,0
+NKX.US,D,20230110,000000,12.87,12.92,12.6,12.88,161230,0
+NKX.US,D,20230111,000000,12.95,12.95,12.54,12.56,202062,0
+NKX.US,D,20230112,000000,12.58,12.58,12.445,12.47,121703,0
+NKX.US,D,20230113,000000,12.51,12.64,12.33,12.35,112165,0
+NKX.US,D,20230117,000000,12.4,12.42,12.21,12.25,178310,0
+NKX.US,D,20230118,000000,12.33,12.4,12.31,12.4,74113,0
+NKX.US,D,20230119,000000,12.35,12.48,12.35,12.45,47996,0
+NKX.US,D,20230120,000000,12.45,12.5,12.35,12.48,75149,0
+NKX.US,D,20230123,000000,12.47,12.61,12.4,12.41,90306,0
+NKX.US,D,20230124,000000,12.44,12.51,12.37,12.48,137113,0
+NKX.US,D,20230125,000000,12.42,12.49,12.36,12.45,54225,0
+NKX.US,D,20230126,000000,12.48,12.51,12.47,12.51,60776,0
+NKX.US,D,20230127,000000,12.49,12.5,12.45,12.45,57077,0
+NKX.US,D,20230130,000000,12.47,12.5,12.43,12.45,56490,0
+NKX.US,D,20230131,000000,12.5,12.54,12.445,12.51,91293,0
+NKX.US,D,20230201,000000,12.55,12.59,12.46,12.56,89152,0
+NKX.US,D,20230202,000000,12.64,12.6759,12.58,12.6,61039,0
+NKX.US,D,20230203,000000,12.53,12.53,12.4,12.41,76978,0
+NKX.US,D,20230206,000000,12.41,12.46,12.325,12.44,179460,0
+NKX.US,D,20230207,000000,12.42,12.5,12.4198,12.45,46542,0
+NKX.US,D,20230208,000000,12.43,12.46,12.39,12.4,28699,0
+NKX.US,D,20230209,000000,12.47,12.47,12.4,12.43,46428,0
+NKX.US,D,20230210,000000,12.4,12.4895,12.3,12.32,103372,0
+NKX.US,D,20230213,000000,12.39,12.4,12.32,12.35,28407,0
+NKX.US,D,20230214,000000,12.33,12.37,12.22,12.25,64731,0
+NKX.US,D,20230215,000000,12.2,12.3,12.17,12.2,108441,0
+NKX.US,D,20230216,000000,12.2,12.2382,12,12.01,102847,0
+NKX.US,D,20230217,000000,12.01,12.09,12,12.02,71334,0
+NKX.US,D,20230221,000000,12,12.01,11.89,11.9,111377,0
+NKX.US,D,20230222,000000,11.95,12,11.92,11.97,38369,0
+NKX.US,D,20230223,000000,12,12,11.82,11.82,141464,0
+NKX.US,D,20230224,000000,11.79,11.7971,11.69,11.71,48935,0
+NKX.US,D,20230227,000000,11.74,11.8162,11.68,11.71,116962,0
+NKX.US,D,20230228,000000,11.75,11.785,11.68,11.72,106284,0
+NKX.US,D,20230301,000000,11.76,11.77,11.69,11.71,68903,0
+NKX.US,D,20230302,000000,11.71,11.71,11.6,11.62,73041,0
+NKX.US,D,20230303,000000,11.71,11.71,11.61,11.62,86979,0
+NKX.US,D,20230306,000000,11.64,11.675,11.58,11.61,73800,0
+NKX.US,D,20230307,000000,11.58,11.67,11.58,11.61,87830,0
+NKX.US,D,20230308,000000,11.61,11.63,11.57,11.57,64497,0
+NKX.US,D,20230309,000000,11.64,11.71,11.58,11.63,84986,0
+NKX.US,D,20230310,000000,11.63,11.74,11.63,11.65,110611,0
+NKX.US,D,20230313,000000,11.63,11.75,11.63,11.63,54421,0
+NKX.US,D,20230314,000000,11.66,11.66,11.575,11.59,45579,0
+NKX.US,D,20230315,000000,11.61,11.67,11.57,11.61,78176,0
+NKX.US,D,20230316,000000,11.65,11.69,11.58,11.6,245741,0
+NKX.US,D,20230317,000000,11.6,11.64,11.55,11.61,72606,0
+NKX.US,D,20230320,000000,11.6,11.61,11.53,11.55,91415,0
+NKX.US,D,20230321,000000,11.51,11.56,11.4,11.4,118315,0
+NKX.US,D,20230322,000000,11.44,11.47,11.36,11.41,115422,0
+NKX.US,D,20230323,000000,11.41,11.47,11.41,11.42,62671,0
+NKX.US,D,20230324,000000,11.43,11.53,11.43,11.47,113827,0
+NKX.US,D,20230327,000000,11.47,11.55,11.43,11.43,103871,0
+NKX.US,D,20230328,000000,11.48,11.51,11.44,11.49,57868,0
+NKX.US,D,20230329,000000,11.47,11.52,11.43,11.43,114810,0
+NKX.US,D,20230330,000000,11.55,11.58,11.47,11.47,193581,0
+NKX.US,D,20230331,000000,11.51,11.64,11.5,11.64,143904,0
+NKX.US,D,20230403,000000,11.62,11.68,11.5,11.54,209445,0
+NKX.US,D,20230404,000000,11.54,11.6,11.5,11.55,129851,0
+NKX.US,D,20230405,000000,11.57,11.66,11.57,11.64,147261,0
+NKX.US,D,20230406,000000,11.64,11.67,11.58,11.6,170795,0
+NKX.US,D,20230410,000000,11.61,11.64,11.55,11.56,69067,0
+NKX.US,D,20230411,000000,11.61,11.65,11.6001,11.64,150916,0
+NKX.US,D,20230412,000000,11.72,11.73,11.67,11.69,50103,0
+NKX.US,D,20230413,000000,11.7,11.73,11.66,11.73,55253,0
+NKX.US,D,20230414,000000,11.72,11.72,11.62,11.62,64716,0
+NKX.US,D,20230417,000000,11.66,11.66,11.45,11.48,156808,0
+NKX.US,D,20230418,000000,11.5,11.5,11.3,11.34,174456,0
+NKX.US,D,20230419,000000,11.31,11.39,11.25,11.29,189417,0
+NKX.US,D,20230420,000000,11.29,11.37,11.28,11.31,129433,0
+NKX.US,D,20230421,000000,11.38,11.4,11.3,11.32,60489,0
+NKX.US,D,20230424,000000,11.34,11.43,11.34,11.4,67897,0
+NKX.US,D,20230425,000000,11.35,11.375,11.32,11.33,168746,0
+NKX.US,D,20230426,000000,11.37,11.415,11.34,11.4,113494,0
+NKX.US,D,20230427,000000,11.44,11.49,11.37,11.44,92972,0
+NKX.US,D,20230428,000000,11.47,11.55,11.47,11.5,78185,0
+NKX.US,D,20230501,000000,11.5,11.5346,11.41,11.43,98582,0
+NKX.US,D,20230502,000000,11.48,11.48,11.39,11.45,74780,0
+NKX.US,D,20230503,000000,11.47,11.48,11.33,11.37,119730,0
+NKX.US,D,20230504,000000,11.33,11.44,11.33,11.4,111043,0
+NKX.US,D,20230505,000000,11.45,11.56,11.39,11.54,77382,0
+NKX.US,D,20230508,000000,11.59,11.61,11.48,11.61,91867,0
+NKX.US,D,20230509,000000,11.69,11.69,11.57,11.68,111249,0
+NKX.US,D,20230510,000000,11.73,11.74,11.715,11.74,77384,0
+NKX.US,D,20230511,000000,11.69,11.73,11.68,11.71,74921,0
+NKX.US,D,20230512,000000,11.72,11.72,11.57,11.62,44482,0
+NKX.US,D,20230515,000000,11.62,11.62,11.37,11.38,164043,0
+NKX.US,D,20230516,000000,11.38,11.43,11.31,11.31,81870,0
+NKX.US,D,20230517,000000,11.38,11.38,11.21,11.25,149444,0
+NKX.US,D,20230518,000000,11.26,11.2737,11.18,11.2,107019,0
+NKX.US,D,20230519,000000,11.15,11.27,11.15,11.16,153892,0
+NKX.US,D,20230522,000000,11.2,11.2,11.09,11.1,102381,0
+NKX.US,D,20230523,000000,11.13,11.13,11.09,11.09,60427,0
+NKX.US,D,20230524,000000,11.09,11.1,11.05,11.1,58432,0
+NKX.US,D,20230525,000000,11.11,11.11,11.03,11.05,74522,0
+NKX.US,D,20230526,000000,11.05,11.08,10.97,10.99,166993,0
+NKX.US,D,20230530,000000,11.01,11.07,10.99,10.99,291613,0
+NKX.US,D,20230531,000000,11.04,11.1,11.03,11.09,201809,0
+NKX.US,D,20230601,000000,11.11,11.17,11.06,11.12,149013,0
+NKX.US,D,20230602,000000,11.16,11.16,11.01,11.09,201418,0
+NKX.US,D,20230605,000000,11.07,11.12,10.95,11.12,116659,0
+NKX.US,D,20230606,000000,11.13,11.18,11.13,11.14,71396,0
+NKX.US,D,20230607,000000,11.19,11.2,11.06,11.07,125120,0
+NKX.US,D,20230608,000000,11.11,11.19,11.11,11.19,120526,0
+NKX.US,D,20230609,000000,11.24,11.25,11.18,11.18,96059,0
+NKX.US,D,20230612,000000,11.23,11.23,11.15,11.18,85951,0
+NKX.US,D,20230613,000000,11.21,11.2147,11.1,11.11,113947,0
+NKX.US,D,20230614,000000,11.14,11.175,11.09,11.13,103364,0
+NKX.US,D,20230615,000000,11.15,11.195,11.145,11.15,88957,0
+NKX.US,D,20230616,000000,11.12,11.15,11.05,11.1,132771,0
+NKX.US,D,20230620,000000,11.1,11.22,11.1,11.2,116175,0
+NKX.US,D,20230621,000000,11.19,11.19,11.13,11.15,78570,0
+NKX.US,D,20230622,000000,11.15,11.22,11.13,11.2,39285,0
+NKX.US,D,20230623,000000,11.22,11.3,11.22,11.27,78343,0
+NKX.US,D,20230626,000000,11.3,11.34,11.27,11.34,60123,0
+NKX.US,D,20230627,000000,11.36,11.46,11.33,11.46,132266,0
+NKX.US,D,20230628,000000,11.47,11.55,11.44,11.55,110222,0
+NKX.US,D,20230629,000000,11.51,11.54,11.43,11.51,103660,0
+NKX.US,D,20230630,000000,11.54,11.59,11.51,11.54,58681,0
+NKX.US,D,20230703,000000,11.57,11.63,11.49,11.54,63343,0
+NKX.US,D,20230705,000000,11.54,11.629,11.38,11.38,77327,0
+NKX.US,D,20230706,000000,11.3,11.32,11.17,11.27,112088,0
+NKX.US,D,20230707,000000,11.18,11.31,11.16,11.28,115811,0
+NKX.US,D,20230710,000000,11.38,11.38,11.28,11.38,36177,0
+NKX.US,D,20230711,000000,11.36,11.445,11.36,11.4,73249,0
+NKX.US,D,20230712,000000,11.49,11.545,11.36,11.53,54020,0
+NKX.US,D,20230713,000000,11.53,11.53,11.43,11.53,56194,0
+NKX.US,D,20230714,000000,11.55,11.61,11.4401,11.48,74017,0
+NKX.US,D,20230717,000000,11.45,11.47,11.44,11.47,19050,0
+NKX.US,D,20230718,000000,11.48,11.57,11.47,11.53,39250,0
+NKX.US,D,20230719,000000,11.5,11.61,11.5,11.57,70115,0
+NKX.US,D,20230720,000000,11.54,11.65,11.51,11.55,80827,0
+NKX.US,D,20230721,000000,11.58,11.61,11.5,11.56,93959,0
+NKX.US,D,20230724,000000,11.58,11.59,11.53,11.55,46747,0
+NKX.US,D,20230725,000000,11.53,11.549,11.49,11.51,30483,0
+NKX.US,D,20230726,000000,11.56,11.6,11.52,11.6,39998,0
+NKX.US,D,20230727,000000,11.55,11.57,11.42,11.44,84380,0
+NKX.US,D,20230728,000000,11.5,11.53,11.43,11.51,111584,0
+NKX.US,D,20230731,000000,11.55,11.57,11.45,11.56,79022,0
+NKX.US,D,20230801,000000,11.53,11.58,11.43,11.58,162794,0
+NKX.US,D,20230802,000000,11.52,11.64,11.45,11.57,104402,0
+NKX.US,D,20230803,000000,11.5,11.58,11.37,11.37,97403,0
+NKX.US,D,20230804,000000,11.38,11.51,11.38,11.42,62150,0
+NKX.US,D,20230807,000000,11.4,11.43,11.31,11.36,81069,0
+NKX.US,D,20230808,000000,11.36,11.3637,11.24,11.24,79906,0
+NKX.US,D,20230809,000000,11.26,11.33,11.26,11.3,82502,0
+NKX.US,D,20230810,000000,11.26,11.36,11.25,11.28,113626,0
+NKX.US,D,20230811,000000,11.29,11.3376,11.2691,11.29,78678,0
+NKX.US,D,20230814,000000,11.27,11.34,11.26,11.27,34738,0
+NKX.US,D,20230815,000000,11.27,11.29,11.17,11.18,143528,0
+NKX.US,D,20230816,000000,11.19,11.1954,11.07,11.08,103969,0
+NKX.US,D,20230817,000000,11.08,11.08,11.005,11.05,122877,0
+NKX.US,D,20230818,000000,11.02,11.1,11,11.04,136590,0
+NKX.US,D,20230821,000000,11.05,11.05,10.95,10.97,91562,0
+NKX.US,D,20230822,000000,11,11.03,10.95,10.96,97255,0
+NKX.US,D,20230823,000000,10.99,11.02,10.96,11.01,155660,0
+NKX.US,D,20230824,000000,10.99,10.99,10.83,10.9,141767,0
+NKX.US,D,20230825,000000,10.93,11,10.9,10.94,130650,0
+NKX.US,D,20230828,000000,10.97,11.05,10.9479,11.04,69809,0
+NKX.US,D,20230829,000000,11.04,11.19,11.04,11.19,72763,0
+NKX.US,D,20230830,000000,11.14,11.26,11.14,11.19,76779,0
+NKX.US,D,20230831,000000,11.19,11.24,11.04,11.06,107967,0
+NKX.US,D,20230901,000000,11.08,11.16,11.02,11.13,96444,0
+NKX.US,D,20230905,000000,11.03,11.07,10.96,10.98,144341,0
+NKX.US,D,20230906,000000,10.98,11.11,10.94,10.99,86104,0
+NKX.US,D,20230907,000000,10.98,11.04,10.85,10.88,131072,0
+NKX.US,D,20230908,000000,10.92,10.94,10.83,10.86,108732,0
+NKX.US,D,20230911,000000,10.9,10.98,10.878,10.96,68388,0
+NKX.US,D,20230912,000000,10.97,10.97,10.805,10.81,100872,0
+NKX.US,D,20230913,000000,10.85,10.88,10.823,10.84,84504,0
+NKX.US,D,20230914,000000,10.8,10.85,10.75,10.75,81096,0
+NKX.US,D,20230915,000000,10.75,10.7612,10.69,10.74,118040,0
+NKX.US,D,20230918,000000,10.68,10.762,10.63,10.71,73018,0
+NKX.US,D,20230919,000000,10.71,10.73,10.67,10.72,65747,0
+NKX.US,D,20230920,000000,10.71,10.77,10.7,10.71,97147,0
+NKX.US,D,20230921,000000,10.68,10.7,10.64,10.65,122216,0
+NKX.US,D,20230922,000000,10.64,10.71,10.63,10.67,100648,0
+NKX.US,D,20230925,000000,10.65,10.65,10.53,10.55,65178,0
+NKX.US,D,20230926,000000,10.55,10.55,10.425,10.5,141898,0
+NKX.US,D,20230927,000000,10.51,10.51,10.31,10.36,116356,0
+NKX.US,D,20230928,000000,10.35,10.43,10.31,10.35,97600,0
+NKX.US,D,20230929,000000,10.37,10.3899,10.24,10.26,88489,0
+NKX.US,D,20231002,000000,10.26,10.26,10.04,10.07,194474,0
+NKX.US,D,20231003,000000,10.08,10.16,9.96,9.99,194190,0
+NKX.US,D,20231004,000000,10.04,10.09,9.99,10.03,154383,0
+NKX.US,D,20231005,000000,10.05,10.08,9.97,9.99,89064,0
+NKX.US,D,20231006,000000,9.96,10.03,9.9,9.98,163956,0
+NKX.US,D,20231009,000000,9.98,10.1,9.98,10.07,113150,0
+NKX.US,D,20231010,000000,10.05,10.16,10.03,10.14,152165,0
+NKX.US,D,20231011,000000,10.18,10.27,10.17,10.22,191710,0
+NKX.US,D,20231012,000000,10.2,10.2,10.06,10.13,114834,0
+NKX.US,D,20231013,000000,10.2,10.25,10.17,10.23,166805,0
+NKX.US,D,20231016,000000,10.23,10.231,10.11,10.15,76861,0
+NKX.US,D,20231017,000000,10.1,10.12,10.035,10.09,73815,0
+NKX.US,D,20231018,000000,10.08,10.13,10.02,10.06,129987,0
+NKX.US,D,20231019,000000,10.06,10.09,9.86,9.9,135640,0
+NKX.US,D,20231020,000000,9.94,9.95,9.88,9.93,102329,0
+NKX.US,D,20231023,000000,9.93,9.97,9.86,9.89,167246,0
+NKX.US,D,20231024,000000,9.98,10.01,9.89,9.96,141594,0
+NKX.US,D,20231025,000000,9.95,9.98,9.78,9.8,209445,0
+NKX.US,D,20231026,000000,9.85,9.9,9.8001,9.9,89713,0
+NKX.US,D,20231027,000000,9.87,9.93,9.83,9.92,106465,0
+NKX.US,D,20231030,000000,9.92,9.98,9.8501,9.87,135447,0
+NKX.US,D,20231031,000000,9.89,9.95,9.8,9.82,293835,0
+NKX.US,D,20231101,000000,9.87,10.15,9.87,10.12,262807,0
+NKX.US,D,20231102,000000,10.2,10.56,10.2,10.52,268104,0
+NKX.US,D,20231103,000000,10.72,10.9,10.6569,10.77,191839,0
+NKX.US,D,20231106,000000,10.82,10.82,10.648,10.74,195122,0
+NKX.US,D,20231107,000000,10.75,10.935,10.75,10.85,231546,0
+NKX.US,D,20231108,000000,10.85,11.02,10.82,10.96,295884,0
+NKX.US,D,20231109,000000,10.98,10.98,10.86,10.96,251085,0
+NKX.US,D,20231110,000000,11.05,11.09,11,11.07,141088,0
+NKX.US,D,20231113,000000,11.04,11.0599,10.96,11,185522,0
+NKX.US,D,20231114,000000,11.03,11.22,11.03,11.16,143875,0
+NKX.US,D,20231115,000000,11.2,11.26,11.1854,11.21,103414,0
+NKX.US,D,20231116,000000,11.29,11.4,11.25,11.37,151530,0
+NKX.US,D,20231117,000000,11.45,11.62,11.38,11.57,160570,0
+NKX.US,D,20231120,000000,11.5,11.59,11.19,11.22,259603,0
+NKX.US,D,20231121,000000,11.25,11.27,11.1,11.14,104340,0
+NKX.US,D,20231122,000000,11.12,11.24,11.12,11.13,154447,0
+NKX.US,D,20231124,000000,11.1,11.2,11.1,11.199,49812,0
+NKX.US,D,20231127,000000,11.15,11.2,10.99,11.16,175126,0
+NKX.US,D,20231128,000000,11.08,11.1395,11.05,11.11,157026,0
+NKX.US,D,20231129,000000,11.17,11.28,11.165,11.26,121205,0
+NKX.US,D,20231130,000000,11.26,11.26,11.17,11.2,141497,0
+NKX.US,D,20231201,000000,11.21,11.395,11.19,11.34,109657,0
+NKX.US,D,20231204,000000,11.3,11.35,11.27,11.3,163849,0
+NKX.US,D,20231205,000000,11.3,11.3398,11.22,11.3,203535,0
+NKX.US,D,20231206,000000,11.28,11.35,11.2508,11.29,87937,0
+NKX.US,D,20231207,000000,11.33,11.42,11.3,11.37,120221,0
+NKX.US,D,20231208,000000,11.36,11.44,11.36,11.38,158978,0
+NKX.US,D,20231211,000000,11.42,11.48,11.35,11.43,167810,0
+NKX.US,D,20231212,000000,11.35,11.46,11.3,11.34,104111,0
+NKX.US,D,20231213,000000,11.42,11.43,11.22,11.34,363397,0
+NKX.US,D,20231214,000000,11.35,11.5399,11.35,11.5,134279,0
+NKX.US,D,20231215,000000,11.5,11.57,11.46,11.57,125891,0
+NKX.US,D,20231218,000000,11.57,11.65,11.45,11.48,201884,0
+NKX.US,D,20231219,000000,11.45,11.53,11.45,11.5,176786,0
+NKX.US,D,20231220,000000,11.5,11.55,11.46,11.52,221074,0
+NKX.US,D,20231221,000000,11.54,11.55,11.46,11.5,126267,0
+NKX.US,D,20231222,000000,11.5,11.56,11.485,11.55,223410,0
+NKX.US,D,20231226,000000,11.6,11.6,11.46,11.57,186819,0
+NKX.US,D,20231227,000000,11.6,11.71,11.5387,11.57,209999,0
+NKX.US,D,20231228,000000,11.58,11.58,11.45,11.48,179335,0
+NKX.US,D,20231229,000000,11.48,11.54,11.45,11.54,173446,0
+NKX.US,D,20240102,000000,11.52,11.56,11.46,11.53,130869,0
+NKX.US,D,20240103,000000,11.48,11.6,11.46,11.59,117375,0
+NKX.US,D,20240104,000000,11.6,11.6,11.49,11.54,147791,0
+NKX.US,D,20240105,000000,11.56,11.56,11.48,11.55,106807,0
+NKX.US,D,20240108,000000,11.55,11.62,11.54,11.61,74659,0
+NKX.US,D,20240109,000000,11.61,11.629,11.53,11.55,80869,0
+NKX.US,D,20240110,000000,11.55,11.57,11.49,11.53,118358,0
+NKX.US,D,20240111,000000,11.5,11.52,11.4557,11.49,82516,0
+NKX.US,D,20240112,000000,11.49,11.52,11.47,11.49,51164,0
+NKX.US,D,20240116,000000,11.48,11.49,11.4,11.43,87644,0
+NKX.US,D,20240117,000000,11.39,11.44,11.3,11.35,118061,0
+NKX.US,D,20240118,000000,11.35,11.35,11.25,11.33,137265,0
+NKX.US,D,20240119,000000,11.31,11.35,11.2,11.3,102647,0
+NKX.US,D,20240122,000000,11.32,11.46,11.3,11.38,87792,0
+NKX.US,D,20240123,000000,11.35,11.395,11.29,11.3,92015,0
+NKX.US,D,20240124,000000,11.37,11.37,11.21,11.24,142520,0
+NKX.US,D,20240125,000000,11.3,11.345,11.3,11.34,56949,0
+NKX.US,D,20240126,000000,11.31,11.33,11.26,11.32,60627,0
+NKX.US,D,20240129,000000,11.37,11.42,11.34,11.4,137244,0
+NKX.US,D,20240130,000000,11.46,11.48,11.36,11.42,77477,0
+NKX.US,D,20240131,000000,11.46,11.54,11.45,11.51,125483,0
+NKX.US,D,20240201,000000,11.67,11.692,11.5758,11.65,100958,0
+NKX.US,D,20240202,000000,11.59,11.61,11.48,11.56,164021,0
+NKX.US,D,20240205,000000,11.5,11.505,11.453,11.47,59269,0
+NKX.US,D,20240206,000000,11.45,11.5528,11.45,11.535,86255,0
+NKX.US,D,20240207,000000,11.56,11.63,11.54,11.57,86071,0
+NKX.US,D,20240208,000000,11.57,11.57,11.505,11.56,49333,0
+NKX.US,D,20240209,000000,11.55,11.6,11.5199,11.53,106383,0
+NKX.US,D,20240212,000000,11.53,11.57,11.5,11.57,159440,0
+NKX.US,D,20240213,000000,11.49,11.49,11.39,11.4,125200,0
+NKX.US,D,20240214,000000,11.4,11.43,11.36,11.42,142409,0
+NKX.US,D,20240215,000000,11.44,11.54,11.44,11.51,61551,0
+NKX.US,D,20240216,000000,11.48,11.51,11.46,11.51,53892,0
+NKX.US,D,20240220,000000,11.54,11.58,11.49,11.58,59138,0
+NKX.US,D,20240221,000000,11.6,11.6,11.5,11.52,73087,0
+NKX.US,D,20240222,000000,11.54,11.5842,11.51,11.55,105638,0
+NKX.US,D,20240223,000000,11.56,11.58,11.5214,11.54,66953,0
+NKX.US,D,20240226,000000,11.52,11.5399,11.45,11.48,115594,0
+NKX.US,D,20240227,000000,11.46,11.49,11.42,11.43,81228,0
+NKX.US,D,20240228,000000,11.45,11.49,11.44,11.49,65031,0
+NKX.US,D,20240229,000000,11.5,11.515,11.42,11.48,128715,0
+NKX.US,D,20240301,000000,11.47,11.56,11.47,11.52,127360,0
+NKX.US,D,20240304,000000,11.52,11.54,11.48,11.51,104309,0
+NKX.US,D,20240305,000000,11.56,11.57,11.515,11.57,125038,0
+NKX.US,D,20240306,000000,11.6,11.61,11.54,11.61,93741,0
+NKX.US,D,20240307,000000,11.61,11.65,11.59,11.61,125990,0
+NKX.US,D,20240308,000000,11.65,11.68,11.61,11.615,65588,0
+NKX.US,D,20240311,000000,11.65,11.72,11.64,11.7,111384,0
+NKX.US,D,20240312,000000,11.7,11.72,11.67,11.71,98439,0
+NKX.US,D,20240313,000000,11.69,11.74,11.61,11.7,140945,0
+NKX.US,D,20240314,000000,11.63,11.71,11.6199,11.69,322508,0
+NKX.US,D,20240315,000000,11.67,11.72,11.65,11.69,106045,0
+NKX.US,D,20240318,000000,11.73,11.75,11.7,11.74,84252,0
+NKX.US,D,20240319,000000,11.77,11.78,11.72,11.77,72237,0
+NKX.US,D,20240320,000000,11.76,11.81,11.73,11.79,87768,0
+NKX.US,D,20240321,000000,11.79,11.88,11.775,11.84,157207,0
+NKX.US,D,20240322,000000,11.87,11.96,11.87,11.89,168256,0
+NKX.US,D,20240325,000000,11.93,11.96,11.89,11.96,84588,0
+NKX.US,D,20240326,000000,11.97,12,11.92,11.94,88982,0
+NKX.US,D,20240327,000000,11.98,12.04,11.96,12.03,75667,0
+NKX.US,D,20240328,000000,12.07,12.15,12.03,12.15,52387,0
+NKX.US,D,20240401,000000,12.17,12.23,12.08,12.23,173199,0
+NKX.US,D,20240402,000000,12.15,12.17,12.025,12.15,106018,0
+NKX.US,D,20240403,000000,12.09,12.15,12.05,12.1,85258,0
+NKX.US,D,20240404,000000,12.15,12.23,12.1006,12.15,43523,0
+NKX.US,D,20240405,000000,12.11,12.11,12.03,12.09,122642,0
+NKX.US,D,20240408,000000,12.08,12.14,12.07,12.1,84157,0
+NKX.US,D,20240409,000000,12.15,12.16,12.05,12.15,58465,0
+NKX.US,D,20240410,000000,12.07,12.07,11.91,11.93,101581,0
+NKX.US,D,20240411,000000,11.99,11.99,11.86,11.95,89914,0
+NKX.US,D,20240412,000000,11.89,11.94,11.85,11.85,96645,0
+NKX.US,D,20240415,000000,11.8,11.83,11.6701,11.76,267873,0
+NKX.US,D,20240416,000000,11.7,11.85,11.65,11.78,114612,0
+NKX.US,D,20240417,000000,11.82,11.94,11.81,11.9,100586,0
+NKX.US,D,20240418,000000,11.92,11.99,11.85,11.99,139019,0
+NKX.US,D,20240419,000000,12.02,12.06,11.94,11.965,74400,0
+NKX.US,D,20240422,000000,11.97,12.03,11.92,11.94,114035,0
+NKX.US,D,20240423,000000,11.94,12.19,11.92,12.03,126266,0
+NKX.US,D,20240424,000000,12.07,12.07,11.77,11.82,171140,0
+NKX.US,D,20240425,000000,11.78,11.785,11.64,11.64,149659,0
+NKX.US,D,20240426,000000,11.65,11.7782,11.63,11.63,189334,0
+NKX.US,D,20240429,000000,11.71,11.71,11.63,11.67,83411,0
+NKX.US,D,20240430,000000,11.67,11.67,11.62,11.65,29637,0
+NKX.US,D,20240501,000000,11.75,11.77,11.69,11.73,164215,0
+NKX.US,D,20240502,000000,11.75,11.82,11.71,11.78,87474,0
+NKX.US,D,20240503,000000,11.9,11.95,11.8278,11.86,78623,0
+NKX.US,D,20240506,000000,11.87,11.91,11.82,11.85,71177,0
+NKX.US,D,20240507,000000,11.99,11.99,11.905,11.94,102058,0
+NKX.US,D,20240508,000000,11.96,11.99,11.92,11.96,48307,0
+NKX.US,D,20240509,000000,11.95,12.01,11.95,12,52094,0
+NKX.US,D,20240510,000000,12.04,12.04,11.93,11.93,59412,0
+NKX.US,D,20240513,000000,12,12,11.89,11.9,160716,0
+NKX.US,D,20240514,000000,11.9,11.92,11.79,11.81,119047,0
+NKX.US,D,20240515,000000,11.84,11.9,11.8,11.8,167716,0
+NKX.US,D,20240516,000000,11.86,11.8807,11.8,11.82,119238,0
+NKX.US,D,20240517,000000,11.84,11.84,11.75,11.77,118734,0
+NKX.US,D,20240520,000000,11.79,11.83,11.78,11.83,75178,0
+NKX.US,D,20240521,000000,11.82,11.85,11.73,11.77,139987,0
+NKX.US,D,20240522,000000,11.72,11.81,11.69,11.73,77105,0
+NKX.US,D,20240523,000000,11.77,11.77,11.65,11.74,105037,0
+NKX.US,D,20240524,000000,11.73,11.77,11.67,11.75,79454,0
+NKX.US,D,20240528,000000,11.75,11.78,11.49,11.52,159021,0
+NKX.US,D,20240529,000000,11.52,11.53,11.37,11.4,127211,0
+NKX.US,D,20240530,000000,11.4,11.465,11.39,11.41,88122,0
+NKX.US,D,20240531,000000,11.45,11.495,11.43,11.48,110612,0
+NKX.US,D,20240603,000000,11.49,11.56,11.43,11.56,146373,0
+NKX.US,D,20240604,000000,11.74,11.76,11.631,11.7,197078,0
+NKX.US,D,20240605,000000,11.7,11.86,11.67,11.86,204434,0
+NKX.US,D,20240606,000000,11.88,11.95,11.8,11.9,181716,0
+NKX.US,D,20240607,000000,11.79,11.93,11.7401,11.88,138842,0
+NKX.US,D,20240610,000000,11.91,12.12,11.9064,12.03,130594,0
+NKX.US,D,20240611,000000,12.03,12.1,12,12.01,96872,0
+NKX.US,D,20240612,000000,12.08,12.18,12.02,12.05,66253,0
+NKX.US,D,20240613,000000,12.1,12.229,12.1,12.19,59874,0
+NKX.US,D,20240614,000000,12.11,12.16,12.07,12.15,43852,0
+NKX.US,D,20240617,000000,12.14,12.16,12.06,12.11,85514,0
+NKX.US,D,20240618,000000,12.14,12.23,12.12,12.18,83110,0
+NKX.US,D,20240620,000000,12.12,12.17,12.05,12.13,86969,0
+NKX.US,D,20240621,000000,12.19,12.19,12.08,12.12,47257,0
+NKX.US,D,20240624,000000,12.16,12.26,12.135,12.23,108041,0
+NKX.US,D,20240625,000000,12.27,12.27,12.19,12.21,67366,0
+NKX.US,D,20240626,000000,12.2,12.28,12.18,12.28,71610,0
+NKX.US,D,20240627,000000,12.29,12.39,12.25,12.34,79191,0
+NKX.US,D,20240628,000000,12.41,12.52,12.3887,12.51,99357,0
+NKX.US,D,20240701,000000,12.51,12.68,12.42,12.65,224604,0
+NKX.US,D,20240702,000000,12.69,12.73,12.62,12.65,91785,0
+NKX.US,D,20240703,000000,12.65,12.7,12.65,12.68,19508,0
+NKX.US,D,20240705,000000,12.7,12.72,12.62,12.67,63791,0
+NKX.US,D,20240708,000000,12.65,12.79,12.64,12.77,64593,0
+NKX.US,D,20240709,000000,12.74,12.79,12.7,12.77,70807,0
+NKX.US,D,20240710,000000,12.83,12.94,12.795,12.93,76663,0
+NKX.US,D,20240711,000000,12.95,13.1486,12.9001,13.11,63679,0
+NKX.US,D,20240712,000000,13.08,13.22,13.08,13.18,87249,0
+NKX.US,D,20240715,000000,13.08,13.12,12.97,13.07,76595,0
+NKX.US,D,20240716,000000,13.1,13.155,13.06,13.12,67872,0
+NKX.US,D,20240717,000000,13.16,13.16,13.02,13.02,44520,0
+NKX.US,D,20240718,000000,13.07,13.07,12.79,12.85,133491,0
+NKX.US,D,20240719,000000,12.82,12.84,12.65,12.67,79026,0
+NKX.US,D,20240722,000000,12.75,12.8,12.67,12.75,47934,0
+NKX.US,D,20240723,000000,12.75,12.75,12.65,12.69,58964,0
+NKX.US,D,20240724,000000,12.68,12.68,12.57,12.63,85741,0
+NKX.US,D,20240725,000000,12.66,12.66,12.56,12.58,54260,0
+NKX.US,D,20240726,000000,12.66,12.675,12.58,12.64,106670,0
+NKX.US,D,20240729,000000,12.65,12.8,12.65,12.67,76986,0
+NKX.US,D,20240730,000000,12.73,12.77,12.62,12.65,72338,0
+NKX.US,D,20240731,000000,12.7,12.83,12.685,12.83,97220,0
+NKX.US,D,20240801,000000,12.96,13.22,12.895,13.09,131610,0
+NKX.US,D,20240802,000000,13.15,13.15,13,13.09,87817,0
+NKX.US,D,20240805,000000,13.08,13.39,12.87,13.06,134247,0
+NKX.US,D,20240806,000000,13.07,13.37,13.07,13.37,74837,0
+NKX.US,D,20240807,000000,13.54,13.54,13.34,13.36,102851,0
+NKX.US,D,20240808,000000,13.35,13.53,13.0001,13.11,193264,0
+NKX.US,D,20240809,000000,13.11,13.16,13.03,13.03,80590,0
+NKX.US,D,20240812,000000,13,13.06,12.97,13,63475,0
+NKX.US,D,20240813,000000,13.03,13.1,13,13.072,61933,0
+NKX.US,D,20240814,000000,13.13,13.17,13.05,13.15,61682,0
+NKX.US,D,20240815,000000,13.12,13.29,13.04,13.29,71538,0
+NKX.US,D,20240816,000000,13.3,13.34,13.2146,13.22,84695,0
+NKX.US,D,20240819,000000,13.14,13.21,13.07,13.16,133464,0
+NKX.US,D,20240820,000000,13.28,13.31,13.14,13.275,122008,0
+NKX.US,D,20240821,000000,13.34,13.34,13.24,13.285,44106,0
+NKX.US,D,20240822,000000,13.27,13.33,13.2,13.28,65757,0
+NKX.US,D,20240823,000000,13.33,13.42,13.325,13.39,67663,0
+NKX.US,D,20240826,000000,13.42,13.47,13.4,13.4,71193,0
+NKX.US,D,20240827,000000,13.42,13.46,13.31,13.36,50069,0
+NKX.US,D,20240828,000000,13.4,13.4,13.26,13.38,71674,0
+NKX.US,D,20240829,000000,13.38,13.38,13.26,13.32,58724,0
+NKX.US,D,20240830,000000,13.32,13.36,13.26,13.34,80399,0
+NKX.US,D,20240903,000000,13.35,13.49,13.32,13.38,116174,0
+NKX.US,D,20240904,000000,13.39,13.43,13.26,13.31,101551,0
+NKX.US,D,20240905,000000,13.3,13.48,13.26,13.45,107095,0
+NKX.US,D,20240906,000000,13.46,13.48,13.3,13.48,90116,0
+NKX.US,D,20240909,000000,13.48,13.91,13.37,13.85,157344,0
+NKX.US,D,20240910,000000,13.87,13.96,13.81,13.895,93062,0
+NKX.US,D,20240911,000000,13.96,14.27,13.95,14.01,111979,0
+NKX.US,D,20240912,000000,14.17,14.17,13.82,13.85,161640,0
+NKX.US,D,20240913,000000,13.91,13.93,13.725,13.76,120087,0
+NKX.US,D,20240916,000000,13.89,14.06,13.68,14.06,122502,0
+NKX.US,D,20240917,000000,14.11,14.22,13.97,13.97,100059,0
+NKX.US,D,20240918,000000,14.05,14.1299,13.83,13.89,63338,0
+NKX.US,D,20240919,000000,13.98,13.98,13.86,13.88,85073,0
+NKX.US,D,20240920,000000,13.9,13.9,13.65,13.85,135334,0
+NKX.US,D,20240923,000000,13.91,13.91,13.61,13.66,135740,0
+NKX.US,D,20240924,000000,13.67,13.7,13.64,13.67,78269,0
+NKX.US,D,20240925,000000,13.67,13.68,13.54,13.543,104985,0
+NKX.US,D,20240926,000000,13.63,13.63,13.52,13.56,38359,0
+NKX.US,D,20240927,000000,13.66,13.6634,13.57,13.57,41453,0
+NKX.US,D,20240930,000000,13.565,13.62,13.5365,13.59,86866,0
+NKX.US,D,20241001,000000,13.72,13.75,13.68,13.7,70679,0
+NKX.US,D,20241002,000000,13.62,13.68,13.59,13.665,72537,0
+NKX.US,D,20241003,000000,13.62,13.69,13.57,13.68,110566,0
+NKX.US,D,20241004,000000,13.65,13.65,13.5,13.6,83640,0
+NKX.US,D,20241007,000000,13.56,13.6,13.48,13.5,151967,0
+NKX.US,D,20241008,000000,13.47,13.516,13.44,13.516,113617,0
+NKX.US,D,20241009,000000,13.45,13.53,13.4,13.435,83559,0
+NKX.US,D,20241010,000000,13.49,13.5,13.43,13.48,52144,0
+NKX.US,D,20241011,000000,13.53,13.59,13.46,13.54,62521,0
+NKX.US,D,20241014,000000,13.68,13.69,13.58,13.64,75290,0
+NKX.US,D,20241015,000000,13.62,13.66,13.5319,13.65,79460,0
+NKX.US,D,20241016,000000,13.68,13.6847,13.56,13.62,83885,0
+NKX.US,D,20241017,000000,13.67,13.9312,13.65,13.88,107127,0
+NKX.US,D,20241018,000000,13.87,14.015,13.8019,13.87,117090,0
+NKX.US,D,20241021,000000,13.87,13.87,13.758,13.81,106792,0
+NKX.US,D,20241022,000000,13.73,13.89,13.68,13.7,82733,0
+NKX.US,D,20241023,000000,13.65,13.715,13.45,13.47,120376,0
+NKX.US,D,20241024,000000,13.45,13.5895,13.36,13.4,80798,0
+NKX.US,D,20241025,000000,13.46,13.54,13.43,13.51,39060,0
+NKX.US,D,20241028,000000,13.58,13.58,13.35,13.38,75416,0
+NKX.US,D,20241029,000000,13.34,13.35,13.19,13.21,82588,0
+NKX.US,D,20241030,000000,13.24,13.24,13.115,13.18,114688,0
+NKX.US,D,20241031,000000,13.11,13.2,13.11,13.19,90985,0
+NKX.US,D,20241101,000000,13.28,13.35,13.1,13.12,102383,0
+NKX.US,D,20241104,000000,13.19,13.22,13.135,13.14,35939,0
+NKX.US,D,20241105,000000,13.14,13.2,13.12,13.18,58660,0
+NKX.US,D,20241106,000000,13.06,13.1397,12.91,12.94,116502,0
+NKX.US,D,20241107,000000,12.98,13.08,12.97,13.07,89372,0
+NKX.US,D,20241108,000000,13.09,13.18,13.07,13.12,73674,0
+NKX.US,D,20241111,000000,13.155,13.16,13.08,13.13,64530,0
+NKX.US,D,20241112,000000,13.07,13.1,12.95,13,98606,0
+NKX.US,D,20241113,000000,13.069,13.08,13.034,13.05,88189,0
+NKX.US,D,20241114,000000,13.084393,13.11,13.02,13.1,50825,0
+NKX.US,D,20241115,000000,13.01,13.03,12.965,12.98,64591,0
+NKX.US,D,20241118,000000,12.94,12.99,12.91,12.96,74969,0
+NKX.US,D,20241119,000000,12.93,12.975,12.92,12.93,79146,0
+NKX.US,D,20241120,000000,12.91,12.94,12.88,12.91,75489,0
+NKX.US,D,20241121,000000,12.8966,12.92,12.87,12.9,87148,0
+NKX.US,D,20241122,000000,12.915,12.92,12.84,12.9,113332,0
+NKX.US,D,20241125,000000,12.95,12.96,12.84,12.88,228554,0
+NKX.US,D,20241126,000000,12.875,12.89,12.71,12.86,161974,0
+NKX.US,D,20241127,000000,12.92,12.92,12.76,12.85,199188,0
+NKX.US,D,20241129,000000,12.88,12.92,12.81,12.88,94462,0
+NKX.US,D,20241202,000000,12.9,12.9,12.78,12.88,194466,0
+NKX.US,D,20241203,000000,12.85,12.89,12.76,12.85,138118,0
+NKX.US,D,20241204,000000,12.82,12.85,12.76,12.81,139144,0
+NKX.US,D,20241205,000000,12.81,12.89,12.76,12.83,220782,0
+NKX.US,D,20241206,000000,12.8469,12.89,12.81,12.87,97103,0
+NKX.US,D,20241209,000000,12.85,12.92,12.84,12.89,136385,0
+NKX.US,D,20241210,000000,12.89,12.97,12.87,12.96,93190,0
+NKX.US,D,20241211,000000,12.98,13.14,12.97,13.08,176730,0
+NKX.US,D,20241212,000000,12.98,13.11,12.97,13,98355,0
+NKX.US,D,20241213,000000,12.94,13,12.85,12.9,171863,0
+NKX.US,D,20241216,000000,12.95,12.97,12.85,12.88,103385,0
+NKX.US,D,20241217,000000,12.9,12.91,12.85,12.85,137146,0
+NKX.US,D,20241218,000000,12.85,12.927,12.82,12.82,108916,0
+NKX.US,D,20241219,000000,12.81,12.81,12.68,12.69,93907,0
+NKX.US,D,20241220,000000,12.6,12.68,12.23,12.31,297257,0
+NKX.US,D,20241223,000000,12.33,12.49,12.32,12.49,138278,0
+NKX.US,D,20241224,000000,12.4149,12.65,12.3668,12.62,85587,0
+NKX.US,D,20241226,000000,12.62,12.9,12.57,12.8,118841,0
+NKX.US,D,20241227,000000,12.83,12.87,12.56,12.56,135804,0
+NKX.US,D,20241230,000000,12.61,12.65,12.29,12.3,348128,0
+NKX.US,D,20241231,000000,12.4216,12.66,12.32,12.64,175973,0
+NKX.US,D,20250102,000000,12.635,12.82,12.591,12.8,58826,0
+NKX.US,D,20250103,000000,12.73,12.88,12.66,12.88,85818,0
+NKX.US,D,20250106,000000,12.86,12.88,12.68,12.74,88654,0
+NKX.US,D,20250107,000000,12.84,12.88,12.66,12.71,117660,0
+NKX.US,D,20250108,000000,12.6401,12.75,12.56,12.7,73565,0
+NKX.US,D,20250110,000000,12.65,12.76,12.5601,12.62,96708,0
+NKX.US,D,20250113,000000,12.7,12.7,12.42,12.53,98381,0
+NKX.US,D,20250114,000000,12.6073,12.68,12.5,12.62,52695,0
+NKX.US,D,20250115,000000,12.63,12.92,12.56,12.86,91729,0
+NKX.US,D,20250116,000000,12.8,12.8,12.6,12.7,114261,0
+NKX.US,D,20250117,000000,12.7,12.71,12.63,12.66,75840,0
+NKX.US,D,20250121,000000,12.67,12.68,12.56,12.6,207187,0
+NKX.US,D,20250122,000000,12.62,12.63,12.56,12.59,51317,0
+NKX.US,D,20250123,000000,12.585,12.64,12.57,12.62,74015,0
+NKX.US,D,20250124,000000,12.64,12.69,12.64,12.67,35590,0
+NKX.US,D,20250127,000000,12.7,12.7,12.6,12.64,59029,0
+NKX.US,D,20250128,000000,12.6,12.66,12.56,12.635,64816,0
+NKX.US,D,20250129,000000,12.67,12.67,12.57,12.61,34932,0
+NKX.US,D,20250130,000000,12.61,12.64,12.6,12.62,57871,0
+NKX.US,D,20250131,000000,12.68,12.73,12.65,12.72,92322,0
+NKX.US,D,20250203,000000,12.7298,12.8,12.62,12.79,98033,0
+NKX.US,D,20250204,000000,12.75,12.84,12.75,12.82,94612,0
+NKX.US,D,20250205,000000,12.84,12.94,12.83,12.91,96369,0
+NKX.US,D,20250206,000000,12.9263,12.93,12.8841,12.92,56031,0
+NKX.US,D,20250207,000000,12.935,12.94,12.83,12.84,121698,0
+NKX.US,D,20250210,000000,12.88,12.95,12.8,12.83,96465,0
+NKX.US,D,20250211,000000,12.83,12.83,12.7,12.75,111548,0
+NKX.US,D,20250212,000000,12.7,12.78,12.6,12.64,129956,0
+NKX.US,D,20250213,000000,12.7,12.74,12.665,12.74,80722,0
+NKX.US,D,20250214,000000,12.7,12.75,12.65,12.74,137263,0
+NKX.US,D,20250218,000000,12.74,12.75,12.6101,12.685,118844,0
+NKX.US,D,20250219,000000,12.6889,12.72,12.68,12.71,63583,0
+NKX.US,D,20250220,000000,12.72,12.7495,12.6901,12.72,93649,0
+NKX.US,D,20250221,000000,12.7,12.73,12.67,12.7,82746,0
+NKX.US,D,20250224,000000,12.695,12.7,12.63,12.7,46180,0
+NKX.US,D,20250225,000000,12.72,12.79,12.72,12.77,59626,0
+NKX.US,D,20250226,000000,12.81,12.82,12.71,12.8,72429,0
+NKX.US,D,20250227,000000,12.815,12.83,12.67,12.81,84326,0
+NKX.US,D,20250228,000000,12.825,12.88,12.79,12.88,55807,0
+NKX.US,D,20250303,000000,12.916,13.05,12.86,13.05,152544,0
+NKX.US,D,20250304,000000,13.05,13.05,12.85,12.96,44212,0
+NKX.US,D,20250305,000000,12.98,12.98,12.87,12.87,66278,0
+NKX.US,D,20250306,000000,12.86,12.87,12.72,12.81,71760,0
+NKX.US,D,20250307,000000,12.79,12.8,12.57,12.64,143109,0
+NKX.US,D,20250310,000000,12.67,12.68,12.53,12.66,134908,0
+NKX.US,D,20250311,000000,12.74,12.8,12.69,12.76,189814,0
+NKX.US,D,20250312,000000,12.775,12.81,12.75,12.77,102922,0
+NKX.US,D,20250313,000000,12.77,12.8,12.72,12.76,122597,0
+NKX.US,D,20250314,000000,12.68,12.73,12.6301,12.695,87412,0
+NKX.US,D,20250317,000000,12.74,12.83,12.68,12.74,127665,0
+NKX.US,D,20250318,000000,12.735,12.78,12.63,12.69,93983,0
+NKX.US,D,20250319,000000,12.68,12.74,12.6001,12.68,141835,0
+NKX.US,D,20250320,000000,12.69,12.75,12.6899,12.75,95035,0
+NKX.US,D,20250321,000000,12.7637,12.795,12.72,12.78,89698,0
+NKX.US,D,20250324,000000,12.81,12.82,12.75,12.8,83164,0
+NKX.US,D,20250325,000000,12.79,12.8,12.69,12.69,64092,0
+NKX.US,D,20250326,000000,12.695,12.71,12.62,12.69,85262,0
+NKX.US,D,20250327,000000,12.69,12.72,12.632,12.7,156885,0
+NKX.US,D,20250328,000000,12.61,12.68,12.6,12.63,60659,0
+NKX.US,D,20250331,000000,12.63,12.63,12.5,12.59,101386,0
+NKX.US,D,20250401,000000,12.53,12.62,12.51,12.62,128478,0
+NKX.US,D,20250402,000000,12.56,12.63,12.53,12.63,95931,0
+NKX.US,D,20250403,000000,12.66,12.9,12.6,12.78,184008,0
+NKX.US,D,20250404,000000,12.78,12.78,12.6263,12.68,143864,0
+NKX.US,D,20250407,000000,12.6,12.65,12.46,12.51,173402,0
+NKX.US,D,20250408,000000,12.575,12.62,12.2,12.23,165719,0
+NKX.US,D,20250409,000000,12.16,12.21,11.82,12.05,288399,0
+NKX.US,D,20250410,000000,11.99,12.1,11.71,11.75,137084,0
+NKX.US,D,20250411,000000,11.805,11.86,11.45,11.7,234553,0
+NKX.US,D,20250414,000000,11.726,11.88,11.726,11.78,168302,0
+NKX.US,D,20250415,000000,11.7448,11.82,11.7448,11.8,92744,0
+NKX.US,D,20250416,000000,11.77,11.7856,11.72,11.735,80312,0
+NKX.US,D,20250417,000000,11.7385,11.98,11.7238,11.98,183062,0
+NKX.US,D,20250421,000000,11.93,11.96,11.8,11.8,117223,0
+NKX.US,D,20250422,000000,11.88,11.89,11.74,11.8,164111,0
+NKX.US,D,20250423,000000,11.9,11.92,11.74,11.76,147981,0
+NKX.US,D,20250424,000000,11.82,11.92,11.82,11.92,140275,0
+NKX.US,D,20250425,000000,11.95,11.975,11.93,11.96,178671,0
+NKX.US,D,20250428,000000,11.98,11.98,11.87,11.98,100268,0
+NKX.US,D,20250429,000000,11.95,12.01,11.95,12.01,92283,0
+NKX.US,D,20250430,000000,11.995,12.05,11.95,12.05,117333,0
+NKX.US,D,20250501,000000,12.1,12.14,12.055,12.14,106777,0
+NKX.US,D,20250502,000000,12.14,12.2,12.12,12.12,109722,0
+NKX.US,D,20250505,000000,12.12,12.18,12.105,12.16,93005,0
+NKX.US,D,20250506,000000,12.16,12.16,12.1,12.13,55829,0
+NKX.US,D,20250507,000000,12.14,12.17,12.13,12.17,41670,0
+NKX.US,D,20250508,000000,12.19,12.23,12.163,12.22,114818,0
+NKX.US,D,20250509,000000,12.2128,12.22,12.162,12.22,80520,0
+NKX.US,D,20250512,000000,12.23,12.25,12.1706,12.23,94710,0
+NKX.US,D,20250513,000000,12.2,12.3,12.2,12.25,102857,0
+NKX.US,D,20250514,000000,12.21,12.24,12.1493,12.16,117979,0
+NKX.US,D,20250515,000000,12.1,12.16,12.1,12.15,70998,0
+NKX.US,D,20250516,000000,12.16,12.17,12.08,12.16,97710,0
+NKX.US,D,20250519,000000,12.1088,12.14,12.1,12.11,43589,0
+NKX.US,D,20250520,000000,12.09,12.09,12.05,12.09,68346,0
+NKX.US,D,20250521,000000,12.05,12.06,11.87,11.88,124103,0
+NKX.US,D,20250522,000000,11.9292,11.9292,11.84,11.85,145265,0
+NKX.US,D,20250523,000000,11.8141,11.85,11.79,11.8,113862,0
+NKX.US,D,20250527,000000,11.81,11.93,11.81,11.9,137638,0
+NKX.US,D,20250528,000000,11.86,11.871,11.785,11.8,87429,0
+NKX.US,D,20250529,000000,11.78,11.83,11.76,11.83,78338,0
+NKX.US,D,20250530,000000,11.8,11.84,11.79,11.84,106559,0
+NKX.US,D,20250602,000000,11.82,11.85,11.73,11.77,223700,0
+NKX.US,D,20250603,000000,11.75,11.76,11.6801,11.71,255610,0
+NKX.US,D,20250604,000000,11.74,11.74,11.66,11.66,278602,0
+NKX.US,D,20250605,000000,11.71,11.75,11.61,11.61,256460,0
+NKX.US,D,20250606,000000,11.61,11.61,11.54,11.55,245453,0
+NKX.US,D,20250609,000000,11.58,11.62,11.53,11.57,235080,0
+NKX.US,D,20250610,000000,11.59,11.62,11.55,11.57,175878,0
+NKX.US,D,20250611,000000,11.59,11.63,11.5535,11.58,253141,0
+NKX.US,D,20250612,000000,11.65,11.68,11.6,11.65,261203,0
+NKX.US,D,20250613,000000,11.57,11.59,11.5,11.54,203188,0
+NKX.US,D,20250616,000000,11.54,11.55,11.5,11.51,158042,0
+NKX.US,D,20250617,000000,11.52,11.54,11.47,11.5,141812,0
+NKX.US,D,20250618,000000,11.5,11.54,11.47,11.5,232927,0
+NKX.US,D,20250620,000000,11.53,11.53,11.45,11.48,100393,0
+NKX.US,D,20250623,000000,11.48,11.5408,11.44,11.46,184450,0
+NKX.US,D,20250624,000000,11.46,11.56,11.46,11.55,153969,0
+NKX.US,D,20250625,000000,11.6,11.623,11.53,11.56,175268,0
+NKX.US,D,20250626,000000,11.595,11.76,11.58,11.73,214068,0
+NKX.US,D,20250627,000000,11.7,11.76,11.67,11.72,129904,0
+NKX.US,D,20250630,000000,11.76,11.79,11.745,11.77,129543,0
+NKX.US,D,20250701,000000,11.785,11.815,11.73,11.77,210680,0
+NKX.US,D,20250702,000000,11.79,11.8,11.68,11.77,138214,0
+NKX.US,D,20250703,000000,11.79,11.8,11.7287,11.78,45294,0
+NKX.US,D,20250707,000000,11.8,11.805,11.7161,11.76,167015,0
+NKX.US,D,20250708,000000,11.75,11.79,11.73,11.79,86105,0
+NKX.US,D,20250709,000000,11.7563,11.78,11.72,11.72,89155,0
+NKX.US,D,20250710,000000,11.75,11.78,11.7432,11.77,115392,0
+NKX.US,D,20250711,000000,11.73,11.76,11.7,11.74,127127,0
+NKX.US,D,20250714,000000,11.75,11.875,11.72,11.79,219929,0
+NKX.US,D,20250715,000000,11.7425,11.75,11.6951,11.73,136656,0
+NKX.US,D,20250716,000000,11.7037,11.73,11.64,11.66,98672,0
+NKX.US,D,20250717,000000,11.65,11.65,11.56,11.57,106582,0
+NKX.US,D,20250718,000000,11.57,11.58,11.52,11.54,126766,0
+NKX.US,D,20250721,000000,11.5325,11.57,11.48,11.48,137521,0
+NKX.US,D,20250722,000000,11.49,11.52,11.49,11.52,101122,0
+NKX.US,D,20250723,000000,11.49,11.52,11.47,11.49,101193,0
+NKX.US,D,20250724,000000,11.5,11.51,11.48,11.48,167509,0
+NKX.US,D,20250725,000000,11.51,11.54,11.5,11.54,56329,0
+NKX.US,D,20250728,000000,11.525,11.55,11.49,11.52,101383,0
+NKX.US,D,20250729,000000,11.53,11.54,11.5,11.52,150491,0
+NKX.US,D,20250730,000000,11.53,11.53,11.47,11.51,135615,0
+NKX.US,D,20250731,000000,11.53,11.54,11.5,11.51,79026,0
+NKX.US,D,20250801,000000,11.55,11.64,11.53,11.64,200038,0
+NKX.US,D,20250804,000000,11.65,11.71,11.61,11.71,159142,0
+NKX.US,D,20250805,000000,11.68,11.74,11.66,11.74,121359,0
+NKX.US,D,20250806,000000,11.72,11.85,11.714,11.78,103347,0
+NKX.US,D,20250807,000000,11.77,11.81,11.75,11.8,141219,0
+NKX.US,D,20250808,000000,11.78,11.8,11.77,11.8,98350,0
+NKX.US,D,20250811,000000,11.78,11.86,11.762,11.85,70451,0
+NKX.US,D,20250812,000000,11.85,11.96,11.83,11.96,159231,0
+NKX.US,D,20250813,000000,11.9599,12.05,11.9599,12.04,223932,0
+NKX.US,D,20250814,000000,12.0354,12.08,12.02,12.0701,116178,0
+NKX.US,D,20250815,000000,11.97,12.0384,11.96,12.02,121775,0
+NKX.US,D,20250818,000000,12,12.03,11.86,11.92,296262,0
+NKX.US,D,20250819,000000,11.92,11.94,11.77,11.86,162304,0
+NKX.US,D,20250820,000000,11.835,11.8388,11.72,11.73,109335,0
+NKX.US,D,20250821,000000,11.71,11.75,11.665,11.75,192332,0
+NKX.US,D,20250822,000000,11.75,11.82,11.71,11.82,154557,0
+NKX.US,D,20250825,000000,11.84,11.87,11.7653,11.8,133001,0
+NKX.US,D,20250826,000000,11.81,11.81,11.75,11.78,87689,0
+NKX.US,D,20250827,000000,11.77,11.83,11.76,11.8,115439,0
+NKX.US,D,20250828,000000,11.78,11.8,11.75,11.77,62989,0
+NKX.US,D,20250829,000000,11.765,11.83,11.76,11.82,76605,0
+NKX.US,D,20250902,000000,11.8154,11.87,11.7901,11.8,99069,0
+NKX.US,D,20250903,000000,11.83,11.85,11.81,11.84,157183,0
+NKX.US,D,20250904,000000,11.84,11.9,11.835,11.87,188046,0
+NKX.US,D,20250905,000000,11.92,12.01,11.89,12.01,213644,0
+NKX.US,D,20250908,000000,12.04,12.23,12.03,12.2,297249,0
+NKX.US,D,20250909,000000,12.21,12.26,12.13,12.26,153919,0
+NKX.US,D,20250910,000000,12.29,12.44,12.2,12.43,390363,0
+NKX.US,D,20250911,000000,12.43,12.5,12.415,12.49,230351,0
+NKX.US,D,20250912,000000,12.58,12.58,12.42,12.49,182792,0
+NKX.US,D,20250915,000000,12.4,12.4,12.335,12.34,180152,0
+NKX.US,D,20250916,000000,12.38,12.42,12.335,12.42,120616,0
+NKX.US,D,20250917,000000,12.405,12.48,12.38,12.48,148310,0
+NKX.US,D,20250918,000000,12.48,12.53,12.44,12.53,150385,0
+NKX.US,D,20250919,000000,12.52,12.56,12.47,12.56,93000,0
+NKX.US,D,20250922,000000,12.56,12.61,12.5241,12.6,113010,0
+NKX.US,D,20250923,000000,12.58,12.6,12.47,12.52,119583,0
+NKX.US,D,20250924,000000,12.5003,12.5595,12.49,12.52,113256,0
+NKX.US,D,20250925,000000,12.515,12.53,12.41,12.43,205141,0
+NKX.US,D,20250926,000000,12.44,12.58,12.42,12.57,68318,0
+NKX.US,D,20250929,000000,12.55,12.62,12.54,12.59,114910,0
+NKX.US,D,20250930,000000,12.61,12.67,12.58,12.67,104783,0
+NKX.US,D,20251001,000000,12.69,12.78,12.64,12.78,210025,0
+NKX.US,D,20251002,000000,12.81,12.82,12.76,12.81,65694,0
+NKX.US,D,20251003,000000,12.78,12.82,12.6,12.71,179768,0
+NKX.US,D,20251006,000000,12.71,12.74,12.6135,12.65,120584,0
+NKX.US,D,20251007,000000,12.63,12.68,12.535,12.56,113686,0
+NKX.US,D,20251008,000000,12.57,12.58,12.37,12.45,347928,0
+NKX.US,D,20251009,000000,12.48,12.49,12.4,12.445,88449,0
+NKX.US,D,20251010,000000,12.498,12.5,12.42,12.47,156828,0
+NKX.US,D,20251013,000000,12.4377,12.55,12.4377,12.5275,126337,0
+NKX.US,D,20251014,000000,12.53,12.6,12.53,12.55,68921,0
+NKX.US,D,20251015,000000,12.59,12.64,12.54,12.6,119980,0
+NKX.US,D,20251016,000000,12.62,12.62,12.47,12.59,102947,0
+NKX.US,D,20251017,000000,12.5,12.6,12.5,12.58,83667,0
+NKX.US,D,20251020,000000,12.6,12.61,12.5302,12.59,109848,0
+NKX.US,D,20251021,000000,12.645,12.65,12.6,12.63,68236,0
+NKX.US,D,20251022,000000,12.6488,12.67,12.57,12.67,126192,0
+NKX.US,D,20251023,000000,12.7,12.73,12.64,12.7,91126,0
+NKX.US,D,20251024,000000,12.69,12.73,12.67,12.73,97145,0
+NKX.US,D,20251027,000000,12.73,12.75,12.7,12.73,64412,0
+NKX.US,D,20251028,000000,12.7296,12.73,12.65,12.71,84284,0
+NKX.US,D,20251029,000000,12.7,12.75,12.685,12.74,103085,0
+NKX.US,D,20251030,000000,12.73,12.77,12.7,12.77,107424,0
+NKX.US,D,20251031,000000,12.77,12.85,12.735,12.85,178026,0
+NKX.US,D,20251103,000000,12.91,12.95,12.8963,12.92,140832,0
+NKX.US,D,20251104,000000,12.9,12.95,12.9,12.91,72823,0
+NKX.US,D,20251105,000000,12.93,12.98,12.88,12.94,308374,0
+NKX.US,D,20251106,000000,12.95,12.95,12.84,12.85,123037,0
+NKX.US,D,20251107,000000,12.84,12.87,12.82,12.87,63803,0
+NKX.US,D,20251110,000000,12.87,12.89,12.85,12.885,77304,0
+NKX.US,D,20251111,000000,12.9,12.92,12.88,12.885,133798,0
+NKX.US,D,20251112,000000,12.92,12.93,12.89,12.93,118005,0
+NKX.US,D,20251113,000000,12.95,12.99,12.93,12.99,126257,0
+NKX.US,D,20251114,000000,12.895,12.93,12.87,12.9,68193,0
+NKX.US,D,20251117,000000,12.8937,12.92,12.7885,12.83,113962,0
+NKX.US,D,20251118,000000,12.85,12.85,12.7926,12.82,89829,0
+NKX.US,D,20251119,000000,12.824,12.84,12.8,12.84,95722,0
+NKX.US,D,20251120,000000,12.82,12.84,12.75,12.75,102200,0
+NKX.US,D,20251121,000000,12.775,12.78,12.73,12.76,114897,0
+NKX.US,D,20251124,000000,12.76,12.78,12.74,12.78,62238,0
+NKX.US,D,20251125,000000,12.77,12.82,12.75,12.8,104212,0
+NKX.US,D,20251126,000000,12.78,12.8,12.74,12.79,88574,0
+NKX.US,D,20251128,000000,12.8,12.82,12.77,12.82,66319,0
+NKX.US,D,20251201,000000,12.8,12.82,12.74,12.75,139153,0
+NKX.US,D,20251202,000000,12.77,12.77,12.72,12.73,191417,0
+NKX.US,D,20251203,000000,12.72,12.78,12.71,12.78,149096,0
+NKX.US,D,20251204,000000,12.795,12.795,12.71,12.74,97312,0
+NKX.US,D,20251205,000000,12.74,12.75,12.71,12.73,115814,0
+NKX.US,D,20251208,000000,12.7165,12.8,12.7,12.74,226172,0
+NKX.US,D,20251209,000000,12.73,12.76,12.72,12.75,112932,0
+NKX.US,D,20251210,000000,12.75,12.76,12.7,12.72,140828,0
+NKX.US,D,20251211,000000,12.73,12.75,12.72,12.74,110497,0
+NKX.US,D,20251212,000000,12.73,12.74,12.71,12.725,167245,0
+NKX.US,D,20251215,000000,12.61,12.62,12.43,12.43,204479,0
+NKX.US,D,20251216,000000,12.455,12.48,12.44,12.48,131600,0
+NKX.US,D,20251217,000000,12.48,12.49,12.445,12.487,215285,0
+NKX.US,D,20251218,000000,12.48,12.52,12.48,12.51,169957,0
+NKX.US,D,20251219,000000,12.52,12.54,12.51,12.52,116570,0
+NKX.US,D,20251222,000000,12.48,12.53,12.45,12.45,119445,0
+NKX.US,D,20251223,000000,12.46,12.49,12.45,12.48,146609,0
+NKX.US,D,20251224,000000,12.48,12.48,12.44,12.48,52544,0
+NKX.US,D,20251226,000000,12.48,12.4899,12.46,12.465,94535,0
+NKX.US,D,20251229,000000,12.47,12.48,12.4,12.43,190056,0
+NKX.US,D,20251230,000000,12.42,12.45,12.4,12.43,368305,0
+NKX.US,D,20251231,000000,12.435,12.48,12.42,12.44,226582,0
+NKX.US,D,20260102,000000,12.46,12.48,12.43,12.47,122992,0
+NKX.US,D,20260105,000000,12.47,12.515,12.47,12.51,79764,0
+NKX.US,D,20260106,000000,12.505,12.54,12.505,12.52,126542,0
+NKX.US,D,20260107,000000,12.54,12.64,12.5381,12.64,190869,0
+NKX.US,D,20260108,000000,12.64,12.69,12.6286,12.69,139231,0
+NKX.US,D,20260109,000000,12.72,13.03,12.72,12.93,208215,0
+NKX.US,D,20260112,000000,12.91,13.05,12.87,12.98,234907,0
+NKX.US,D,20260113,000000,13.06,13.2,12.95,12.96,197338,0
+NKX.US,D,20260114,000000,13.12,13.13,12.9,13.02,131226,0
+NKX.US,D,20260115,000000,12.92,13.085,12.86,13.03,140558,0
+NKX.US,D,20260116,000000,12.97,13.01,12.88,12.92,138455,0
+NKX.US,D,20260120,000000,12.74,12.8,12.582,12.7,217087,0
+NKX.US,D,20260121,000000,12.71,12.82,12.66,12.75,79765,0
+NKX.US,D,20260122,000000,12.75,12.75,12.65,12.65,123242,0
+NKX.US,D,20260123,000000,12.65,12.67,12.62,12.65,66625,0
+NKX.US,D,20260126,000000,12.65,12.71,12.65,12.7,77089,0
+NKX.US,D,20260127,000000,12.68,12.78,12.6701,12.75,141705,0
+NKX.US,D,20260128,000000,12.75,12.79,12.73,12.77,97035,0
+NKX.US,D,20260129,000000,12.78,12.8,12.728,12.8,120724,0
+NKX.US,D,20260130,000000,12.8,12.86,12.77,12.86,123919,0
+NKX.US,D,20260202,000000,12.835,12.88,12.83,12.85,117062,0
+NKX.US,D,20260203,000000,12.84,12.89,12.835,12.88,79805,0
+NKX.US,D,20260204,000000,12.88,12.92,12.8697,12.9,140266,0
+NKX.US,D,20260205,000000,12.9,12.91,12.88,12.9,79975,0
+NKX.US,D,20260206,000000,12.89,12.95,12.89,12.91,77969,0
+NKX.US,D,20260209,000000,12.9039,13.02,12.9005,13.02,176107,0
+NKX.US,D,20260210,000000,13.03,13.07,13,13.07,108423,0
+NKX.US,D,20260211,000000,13.05,13.15,13.03,13.15,169890,0
+NKX.US,D,20260212,000000,13.13,13.17,13.09,13.145,205274,0
+NKX.US,D,20260213,000000,13.07,13.07,12.96,12.96,103688,0
+NKX.US,D,20260217,000000,12.96,12.96,12.92,12.96,45875,0
+NKX.US,D,20260218,000000,12.95,12.97,12.9293,12.96,47435,0
diff --git a/daily/us/nyse stocks/2/nly.us.txt b/daily/us/nyse stocks/2/nly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38762d13006cd98c5eb1fc79ba6d35bde2d6c559
--- /dev/null
+++ b/daily/us/nyse stocks/2/nly.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NLY.US,D,20050225,000000,18.9996,19.1078,18.8533,18.9201,599901.02934036,0
+NLY.US,D,20050228,000000,18.6737,18.8696,18.6346,18.7742,842884.17715334,0
+NLY.US,D,20050301,000000,18.8696,18.8696,18.6346,18.8015,556040.2947679,0
+NLY.US,D,20050302,000000,18.8612,19.0563,18.5289,19.0368,740368.87376356,0
+NLY.US,D,20050303,000000,19.1204,19.1204,18.6239,19.0482,460457.3442016,0
+NLY.US,D,20050304,000000,19.0769,19.1285,18.9657,19.1204,441586.96502132,0
+NLY.US,D,20050307,000000,19.1204,19.4132,19.0769,19.379,781066.44405615,0
+NLY.US,D,20050308,000000,19.4585,19.4718,19.2323,19.3134,631932.61557113,0
+NLY.US,D,20050309,000000,19.2107,19.2243,18.8195,19.0699,804323.43972617,0
+NLY.US,D,20050310,000000,19.0699,19.358,18.6737,19.3134,750466.01996437,0
+NLY.US,D,20050311,000000,18.7742,18.7742,17.9492,18.0185,3353172.707234,0
+NLY.US,D,20050314,000000,17.1835,18.0892,16.9979,17.996,3156300.8921665,0
+NLY.US,D,20050315,000000,17.8987,17.996,17.5485,17.6354,1018743.8928826,0
+NLY.US,D,20050316,000000,17.6354,17.8902,17.5972,17.8902,880218.20417564,0
+NLY.US,D,20050317,000000,18.1366,18.5289,18.0409,18.2545,2057072.2526757,0
+NLY.US,D,20050318,000000,18.3293,18.431,17.7945,17.8902,1341800.1686731,0
+NLY.US,D,20050321,000000,17.9584,18.0652,17.8715,17.9238,1012009.2038871,0
+NLY.US,D,20050322,000000,17.9871,18.1366,17.747,17.7739,996811.89649887,0
+NLY.US,D,20050323,000000,17.8987,18.1138,17.6155,18.0766,1501949.9543395,0
+NLY.US,D,20050324,000000,18.1739,18.273,17.9871,18.2627,1166653.1830928,0
+NLY.US,D,20050328,000000,18.4417,18.4596,18.2427,18.3293,945094.29628125,0
+NLY.US,D,20050329,000000,18.431,18.4693,18.3219,18.3517,1159819.3906671,0
+NLY.US,D,20050330,000000,17.936,18.431,17.8413,18.431,948765.46745962,0
+NLY.US,D,20050331,000000,18.4232,18.5083,18.0295,18.3897,1049651.6733662,0
+NLY.US,D,20050401,000000,18.3819,18.4784,18.0564,18.3632,1567133.1313206,0
+NLY.US,D,20050404,000000,18.2545,18.431,18.0409,18.431,1139416.5737875,0
+NLY.US,D,20050405,000000,18.3293,18.3293,17.8413,18.0892,818913.63678564,0
+NLY.US,D,20050406,000000,18.4596,18.4596,17.9584,18.2339,630505.79769208,0
+NLY.US,D,20050407,000000,18.3035,18.3219,18.0074,18.1138,610717.69359627,0
+NLY.US,D,20050408,000000,18.2339,18.3293,18.0892,18.2151,645397.6493022,0
+NLY.US,D,20050411,000000,18.3293,18.3293,18.1138,18.1739,486370.58331801,0
+NLY.US,D,20050412,000000,18.2074,18.431,18.0892,18.431,621017.11940125,0
+NLY.US,D,20050413,000000,18.431,18.4693,18.2339,18.2627,419247.96578305,0
+NLY.US,D,20050414,000000,18.2339,18.3145,18.0409,18.0472,609594.97391409,0
+NLY.US,D,20050415,000000,18.0892,18.2339,17.936,17.9871,580727.0949957,0
+NLY.US,D,20050418,000000,17.9816,18.2821,17.8413,18.2339,834212.21973405,0
+NLY.US,D,20050419,000000,18.2821,18.4417,18.1856,18.4088,707827.10850433,0
+NLY.US,D,20050420,000000,18.5212,18.5289,18.2627,18.2627,685283.1144994,0
+NLY.US,D,20050421,000000,18.3219,18.4417,18.2339,18.4088,587457.71124751,0
+NLY.US,D,20050422,000000,18.4693,18.5967,18.4088,18.5359,738023.244904,0
+NLY.US,D,20050425,000000,18.5359,18.5967,18.4011,18.5289,917655.95040435,0
+NLY.US,D,20050426,000000,18.5787,18.6154,18.3897,18.4596,649070.72109429,0
+NLY.US,D,20050427,000000,18.5787,18.6154,18.431,18.6088,925301.84792546,0
+NLY.US,D,20050428,000000,18.6239,18.7742,18.5289,18.6239,760768.97548058,0
+NLY.US,D,20050429,000000,18.6088,18.7429,18.4417,18.7429,663554.48378486,0
+NLY.US,D,20050502,000000,18.7274,18.8077,18.558,18.7956,522786.07087601,0
+NLY.US,D,20050503,000000,18.7956,18.7956,18.4232,18.5868,864408.62764999,0
+NLY.US,D,20050504,000000,18.7274,18.8696,18.5787,18.8195,749649.02757655,0
+NLY.US,D,20050505,000000,18.8077,18.8898,18.6239,18.8077,473925.09309515,0
+NLY.US,D,20050506,000000,18.8195,18.8457,18.4596,18.6239,776884.27930055,0
+NLY.US,D,20050509,000000,18.6239,18.7599,18.6239,18.7274,383544.93685769,0
+NLY.US,D,20050510,000000,18.6423,18.7141,18.5289,18.6931,418228.69379106,0
+NLY.US,D,20050511,000000,18.7274,18.7274,18.5289,18.6239,409863.54973113,0
+NLY.US,D,20050512,000000,18.6423,18.667,18.4693,18.5006,421288.95341324,0
+NLY.US,D,20050513,000000,18.5967,18.5967,18.3897,18.4088,536861.74464704,0
+NLY.US,D,20050516,000000,18.4417,18.5083,18.3819,18.4596,638973.30337723,0
+NLY.US,D,20050517,000000,18.4784,18.5289,18.4232,18.5006,498406.62704007,0
+NLY.US,D,20050518,000000,18.6239,18.8612,18.5787,18.7028,966413.75201129,0
+NLY.US,D,20050519,000000,18.8195,18.8331,18.5684,18.6239,902762.19818052,0
+NLY.US,D,20050520,000000,18.5289,18.5359,18.0409,18.3517,2222528.5518772,0
+NLY.US,D,20050523,000000,18.3705,18.4497,18.3293,18.4232,824930.97985607,0
+NLY.US,D,20050524,000000,18.4693,18.5006,18.273,18.3705,673550.89745798,0
+NLY.US,D,20050525,000000,18.431,18.431,18.2627,18.273,599901.02934036,0
+NLY.US,D,20050526,000000,18.3819,18.4693,18.3035,18.3219,636115.32335922,0
+NLY.US,D,20050527,000000,18.3705,18.5083,18.3035,18.4784,484533.50438946,0
+NLY.US,D,20050531,000000,18.4784,18.5359,18.3517,18.4784,487083.85649939,0
+NLY.US,D,20050601,000000,18.5359,18.6423,18.4784,18.6423,1115344.2148271,0
+NLY.US,D,20050602,000000,18.5967,18.6239,18.5289,18.5868,835847.56209093,0
+NLY.US,D,20050603,000000,18.6239,18.6931,18.431,18.4596,856757.29980393,0
+NLY.US,D,20050606,000000,18.431,18.6239,18.431,18.6088,1096065.7467272,0
+NLY.US,D,20050607,000000,18.6737,18.8533,18.6088,18.7878,751999.2722123,0
+NLY.US,D,20050608,000000,18.8612,19.1429,18.8457,19.0276,1423508.3674914,0
+NLY.US,D,20050609,000000,19.1204,19.292,18.9518,19.2446,1104531.623315,0
+NLY.US,D,20050610,000000,19.3134,19.4313,19.2714,19.3901,650498.35352206,0
+NLY.US,D,20050613,000000,19.4456,19.517,19.379,19.5067,802181.17653579,0
+NLY.US,D,20050614,000000,19.5067,19.5495,19.4379,19.517,604595.00222195,0
+NLY.US,D,20050615,000000,19.5495,19.608,19.5067,19.5981,804630.52460176,0
+NLY.US,D,20050616,000000,19.608,19.608,19.517,19.5576,676509.06697119,0
+NLY.US,D,20050617,000000,19.5067,19.6161,19.1672,19.608,1109936.9687642,0
+NLY.US,D,20050620,000000,19.608,19.6161,18.1366,18.2627,4291536.3872634,0
+NLY.US,D,20050621,000000,18.2821,18.3819,17.7945,17.8413,4575623.565191,0
+NLY.US,D,20050622,000000,17.8413,18.0074,17.6648,17.8111,2348709.4828891,0
+NLY.US,D,20050623,000000,17.7945,17.8218,17.7213,17.7812,1117894.8384533,0
+NLY.US,D,20050624,000000,17.7945,18.0185,17.7812,17.8987,1192462.4314865,0
+NLY.US,D,20050627,000000,17.936,18.0074,17.7213,17.8111,1148493.6334476,0
+NLY.US,D,20050628,000000,17.5282,17.6067,17.4527,17.4988,1316806.555086,0
+NLY.US,D,20050629,000000,17.4689,17.6067,17.4108,17.4527,1323946.3463223,0
+NLY.US,D,20050630,000000,17.4299,17.6067,17.3349,17.5758,1459822.8510054,0
+NLY.US,D,20050701,000000,17.5087,17.6936,17.4988,17.5972,788106.3173135,0
+NLY.US,D,20050705,000000,16.666,17.1567,16.6532,16.989,3550046.151399,0
+NLY.US,D,20050706,000000,16.666,16.8538,16.666,16.7356,2131741.9358176,0
+NLY.US,D,20050707,000000,16.5206,16.9121,16.5206,16.8992,1487058.9172782,0
+NLY.US,D,20050708,000000,16.9489,17.3504,16.9404,17.2523,1380051.3775784,0
+NLY.US,D,20050711,000000,17.2056,17.4108,17.0977,17.2247,1219187.2326657,0
+NLY.US,D,20050712,000000,17.1567,17.4527,17.0576,17.1474,1381991.632681,0
+NLY.US,D,20050713,000000,17.1835,17.2056,17.0881,17.136,629076.2646506,0
+NLY.US,D,20050714,000000,17.1567,17.2056,16.9121,16.9309,801674.25570227,0
+NLY.US,D,20050715,000000,16.9121,17.0752,16.8716,16.9121,921123.21288108,0
+NLY.US,D,20050718,000000,16.7622,16.831,16.5684,16.6274,1784813.1370247,0
+NLY.US,D,20050719,000000,16.5253,16.7128,16.5253,16.666,1250707.2822868,0
+NLY.US,D,20050720,000000,16.6052,16.9588,16.5684,16.9206,1129216.7944452,0
+NLY.US,D,20050721,000000,16.8042,16.8429,16.5684,16.5784,900415.21173973,0
+NLY.US,D,20050722,000000,16.5684,16.9309,16.5684,16.9121,884398.73983374,0
+NLY.US,D,20050725,000000,16.9121,16.9121,16.6417,16.7356,882563.83303518,0
+NLY.US,D,20050726,000000,16.6859,16.7939,16.666,16.7537,555427.75411423,0
+NLY.US,D,20050727,000000,16.2256,16.4676,15.7807,16.0664,4387522.8109731,0
+NLY.US,D,20050728,000000,15.882,15.9704,15.1943,15.7353,4169533.2767472,0
+NLY.US,D,20050729,000000,15.6853,15.7239,15.4889,15.6366,2106036.6781467,0
+NLY.US,D,20050801,000000,15.4385,15.5767,15.1943,15.3888,2782648.1067431,0
+NLY.US,D,20050802,000000,15.2437,15.4009,15.2142,15.3888,2376557.2752668,0
+NLY.US,D,20050803,000000,15.3888,15.6366,15.3615,15.5884,2028408.8254913,0
+NLY.US,D,20050804,000000,15.5884,15.7353,15.4989,15.6853,1957105.1292658,0
+NLY.US,D,20050805,000000,15.6853,15.7353,15.539,15.6086,2594037.1734966,0
+NLY.US,D,20050808,000000,15.4598,15.539,14.8724,14.9804,2560170.6804672,0
+NLY.US,D,20050809,000000,14.5582,15.1644,14.5181,14.9693,2174584.7559794,0
+NLY.US,D,20050810,000000,14.8135,15.1644,14.8135,14.9207,1649556.503934,0
+NLY.US,D,20050811,000000,14.9,15.0956,14.9,15.0956,1223676.4822969,0
+NLY.US,D,20050812,000000,15.0286,15.1465,14.8028,14.9,1107386.345138,0
+NLY.US,D,20050815,000000,14.8135,15.3037,14.8028,15.2057,1333233.0165253,0
+NLY.US,D,20050816,000000,15.2834,15.3729,15.0558,15.1277,682732.76238949,0
+NLY.US,D,20050817,000000,15.0179,15.0956,14.8135,14.8238,892966.70653034,0
+NLY.US,D,20050818,000000,14.8028,14.8238,14.6474,14.734,1567949.3091598,0
+NLY.US,D,20050819,000000,14.7229,14.882,14.7048,14.8238,794329.46969929,0
+NLY.US,D,20050822,000000,14.7752,15.0286,14.7752,14.9501,1143091.2746771,0
+NLY.US,D,20050823,000000,14.9984,15.1763,14.9501,15.0286,1112487.8639066,0
+NLY.US,D,20050824,000000,15.009,15.1465,15.009,15.068,945197.47245519,0
+NLY.US,D,20050825,000000,14.7048,14.911,14.6739,14.7645,2408996.950417,0
+NLY.US,D,20050826,000000,14.753,14.7825,14.5675,14.577,1367608.0594856,0
+NLY.US,D,20050829,000000,14.5181,14.5675,14.3218,14.4198,1518882.7935798,0
+NLY.US,D,20050830,000000,14.4102,14.4886,14.2346,14.3038,1038022.3609824,0
+NLY.US,D,20050831,000000,14.2537,14.9405,14.2346,14.9,2252112.1476232,0
+NLY.US,D,20050901,000000,14.9207,15.5767,14.7825,15.4598,1941702.0125623,0
+NLY.US,D,20050902,000000,15.4598,15.4798,15.1644,15.2654,1105247.0686263,0
+NLY.US,D,20050906,000000,15.2057,15.4308,15.1943,15.2941,1032921.9282788,0
+NLY.US,D,20050907,000000,15.2941,15.3519,15.156,15.2057,774744.18824013,0
+NLY.US,D,20050908,000000,15.0956,15.0956,14.8315,14.9984,842782.08704438,0
+NLY.US,D,20050909,000000,14.9984,15.2437,14.9405,15.0775,541452.81287093,0
+NLY.US,D,20050912,000000,15.0286,15.0956,14.911,14.9302,734144.63531277,0
+NLY.US,D,20050913,000000,14.8238,14.9405,14.7048,14.7159,689260.55600461,0
+NLY.US,D,20050914,000000,14.7159,14.753,14.5582,14.5976,1611713.112432,0
+NLY.US,D,20050915,000000,14.6065,14.734,14.5292,14.587,1001605.5158432,0
+NLY.US,D,20050916,000000,12.842,13.1373,12.6946,12.793,11906150.892438,0
+NLY.US,D,20050919,000000,12.548,12.99,12.4895,12.6169,4987222.1037418,0
+NLY.US,D,20050920,000000,12.4692,12.8814,12.4596,12.8231,4097619.4835143,0
+NLY.US,D,20050921,000000,12.656,12.7539,12.4596,12.7046,2590975.8278094,0
+NLY.US,D,20050922,000000,12.4692,12.7149,12.4692,12.6751,2021982.3074365,0
+NLY.US,D,20050923,000000,12.4692,12.7341,12.4596,12.6463,2011475.986251,0
+NLY.US,D,20050926,000000,12.372,12.7341,11.666,12.6946,1958126.0303553,0
+NLY.US,D,20050927,000000,12.5967,12.6269,12.362,12.3819,1574985.652706,0
+NLY.US,D,20050928,000000,12.2833,12.421,12.2733,12.3521,2170912.7702523,0
+NLY.US,D,20050929,000000,12.2553,12.4796,12.2442,12.4692,1780735.5060243,0
+NLY.US,D,20050930,000000,12.3908,12.7539,12.3908,12.6946,2027692.8371475,0
+NLY.US,D,20051003,000000,12.6269,12.6463,12.4011,12.6169,1406574.7137023,0
+NLY.US,D,20051004,000000,12.3028,12.4796,12.1271,12.2442,2550070.819104,0
+NLY.US,D,20051005,000000,12.1473,12.2056,11.7344,11.9212,3120189.5028053,0
+NLY.US,D,20051006,000000,11.7647,12.0678,11.7647,11.9702,2140207.2693728,0
+NLY.US,D,20051007,000000,11.9102,12.0777,11.9102,12.0585,1483893.8523846,0
+NLY.US,D,20051010,000000,12.028,12.0585,11.803,11.8711,1686377.0937328,0
+NLY.US,D,20051011,000000,11.8228,11.8914,11.7441,11.8428,2187539.610682,0
+NLY.US,D,20051012,000000,11.7142,11.7647,11.4807,11.7142,2732461.8581597,0
+NLY.US,D,20051013,000000,11.4697,11.666,11.3327,11.5282,2376046.2816895,0
+NLY.US,D,20051014,000000,11.5194,11.8811,11.4306,11.7831,1835310.000195,0
+NLY.US,D,20051017,000000,11.5684,11.9897,11.5684,11.9308,1164613.0100113,0
+NLY.US,D,20051018,000000,11.8619,12.0092,11.7046,11.7142,876240.21963791,0
+NLY.US,D,20051019,000000,11.6262,11.8321,11.4211,11.7927,939585.77465807,0
+NLY.US,D,20051020,000000,11.7046,11.8619,11.498,11.5485,925301.84792546,0
+NLY.US,D,20051021,000000,11.4895,11.803,11.4211,11.5776,1026393.8631474,0
+NLY.US,D,20051024,000000,11.656,11.7831,11.6075,11.6955,1313238.0170491,0
+NLY.US,D,20051025,000000,11.5776,11.7142,11.3617,11.4406,932650.43515589,0
+NLY.US,D,20051026,000000,11.3422,11.4597,11.1466,11.2347,2285873.8353812,0
+NLY.US,D,20051027,000000,11.2243,11.2347,10.9699,11.1375,1790427.0069518,0
+NLY.US,D,20051028,000000,11.7142,11.7142,11.2243,11.2638,1758397.3213348,0
+NLY.US,D,20051031,000000,11.2243,11.3121,11.1161,11.255,1498582.0668092,0
+NLY.US,D,20051101,000000,11.255,11.3036,11.0391,11.2148,1536941.0676647,0
+NLY.US,D,20051102,000000,11.1757,11.2737,11.0966,11.2148,1327824.1413648,0
+NLY.US,D,20051103,000000,11.1466,11.2148,10.9795,11.0483,1760130.6810569,0
+NLY.US,D,20051104,000000,11.0189,11.126,10.9603,11.0682,1517047.3437487,0
+NLY.US,D,20051107,000000,10.9795,11.0483,10.9301,11.0189,997322.61855987,0
+NLY.US,D,20051108,000000,11.0572,11.0572,10.8421,10.8907,1497666.2425075,0
+NLY.US,D,20051109,000000,10.8126,10.8613,10.715,10.7743,1878458.2761348,0
+NLY.US,D,20051110,000000,10.6863,10.8907,10.6863,10.8613,1741462.852997,0
+NLY.US,D,20051111,000000,10.8815,11.3912,10.8815,11.3121,4041516.0813554,0
+NLY.US,D,20051114,000000,11.2148,11.4122,11.0284,11.0782,1272641.1792841,0
+NLY.US,D,20051115,000000,10.9699,11.3617,10.9301,11.126,1202662.482345,0
+NLY.US,D,20051116,000000,11.0391,11.126,11.0086,11.0391,772398.01634808,0
+NLY.US,D,20051117,000000,10.9301,11.2638,10.9301,11.2059,1254480.543574,0
+NLY.US,D,20051118,000000,11.1375,11.2347,11.0682,11.1757,1497359.7006643,0
+NLY.US,D,20051121,000000,11.1466,11.4597,11.1375,11.4211,1597532.090357,0
+NLY.US,D,20051122,000000,11.372,11.9499,11.372,11.8619,2765715.2675027,0
+NLY.US,D,20051123,000000,11.8711,12.4011,11.8711,12.2637,3616248.8718885,0
+NLY.US,D,20051125,000000,12.4994,12.5392,12.1558,12.2553,699971.32892411,0
+NLY.US,D,20051128,000000,12.1068,12.224,12.0585,12.0678,1082295.2572182,0
+NLY.US,D,20051129,000000,12.0777,12.1761,11.8125,11.9212,1573458.6453317,0
+NLY.US,D,20051130,000000,11.8619,11.8914,11.4597,11.5194,2100220.8001316,0
+NLY.US,D,20051201,000000,11.4895,11.7253,11.4497,11.6855,1162878.8357404,0
+NLY.US,D,20051202,000000,11.5974,11.666,11.4122,11.4597,1198276.1373715,0
+NLY.US,D,20051205,000000,11.3228,11.4497,11.1857,11.255,1134521.4073668,0
+NLY.US,D,20051206,000000,11.2347,11.3228,11.1466,11.1857,946318.02000738,0
+NLY.US,D,20051207,000000,11.1072,11.2059,11.0873,11.1662,1207458.2738192,0
+NLY.US,D,20051208,000000,11.1757,11.3121,11.1466,11.2833,1367505.9693767,0
+NLY.US,D,20051209,000000,11.1953,11.2737,11.1466,11.2347,864510.71775892,0
+NLY.US,D,20051212,000000,11.1857,11.3422,11.1857,11.2451,907859.64420543,0
+NLY.US,D,20051213,000000,11.4697,11.5194,11.255,11.4497,2767244.7185233,0
+NLY.US,D,20051214,000000,11.4697,11.5974,11.4597,11.5087,2267921.9956652,0
+NLY.US,D,20051215,000000,11.6075,11.617,11.2347,11.2451,1304974.9630981,0
+NLY.US,D,20051216,000000,11.3228,11.4122,11.1953,11.3228,1119525.0220015,0
+NLY.US,D,20051219,000000,11.2737,11.3228,11.1072,11.1375,1644455.2566817,0
+NLY.US,D,20051220,000000,11.0391,11.1662,10.9993,11.0189,1784916.584715,0
+NLY.US,D,20051221,000000,10.9206,11.0284,10.9206,11.0086,1526126.847055,0
+NLY.US,D,20051222,000000,11.0086,11.0086,10.9102,10.9795,1852241.481854,0
+NLY.US,D,20051223,000000,10.9603,11.0189,10.9408,11.0086,840537.19071255,0
+NLY.US,D,20051227,000000,10.9206,10.9795,10.8516,10.8907,1641904.9045717,0
+NLY.US,D,20051228,000000,10.7839,10.9206,10.7839,10.8034,1536941.0676647,0
+NLY.US,D,20051229,000000,10.7839,10.8613,10.7541,10.7931,1703719.3794739,0
+NLY.US,D,20051230,000000,10.7839,10.8126,10.715,10.7246,1791243.4563071,0
+NLY.US,D,20060103,000000,10.7441,11.2243,10.7441,11.1161,2119397.7211551,0
+NLY.US,D,20060104,000000,11.0873,11.6855,11.0572,11.4807,2673297.6533464,0
+NLY.US,D,20060105,000000,11.4807,11.8811,11.4306,11.7831,2622904.2378662,0
+NLY.US,D,20060106,000000,11.7647,11.9606,11.558,11.7647,2450106.4108566,0
+NLY.US,D,20060109,000000,11.7647,11.9802,11.7142,11.94,1199500.6756463,0
+NLY.US,D,20060110,000000,11.8125,11.9897,11.7927,11.94,967636.11815618,0
+NLY.US,D,20060111,000000,12.1949,12.7341,11.7831,12.568,4046411.2477765,0
+NLY.US,D,20060112,000000,12.6463,12.6463,12.3131,12.362,1518271.8820235,0
+NLY.US,D,20060113,000000,12.3326,12.4994,12.1849,12.2335,986917.57293471,0
+NLY.US,D,20060117,000000,12.1168,12.224,12.0486,12.1558,1091066.5895839,0
+NLY.US,D,20060118,000000,12.0188,12.2151,11.9897,12.0678,810444.23048679,0
+NLY.US,D,20060119,000000,11.9989,12.2442,11.9989,12.2056,645192.9260518,0
+NLY.US,D,20060120,000000,12.2056,12.2056,11.9802,12.0092,943564.57374454,0
+NLY.US,D,20060123,000000,11.9802,12.0972,11.94,12.0585,1167060.4574636,0
+NLY.US,D,20060124,000000,12.2056,12.4011,12.0777,12.1761,1944864.6338096,0
+NLY.US,D,20060125,000000,12.2335,12.372,12.1761,12.2553,820136.00293053,0
+NLY.US,D,20060126,000000,12.3028,12.3908,12.224,12.362,921428.94017543,0
+NLY.US,D,20060127,000000,12.4596,12.5186,12.3521,12.4011,712312.55690802,0
+NLY.US,D,20060130,000000,12.4306,12.4306,12.2553,12.2833,800552.0790526,0
+NLY.US,D,20060131,000000,12.1949,12.2637,12.1661,12.1849,1045264.2423277,0
+NLY.US,D,20060201,000000,12.1473,12.2637,12.0585,12.2553,1034146.4665537,0
+NLY.US,D,20060202,000000,12.2553,12.2936,12.0092,12.1661,979063.96548449,0
+NLY.US,D,20060203,000000,12.0972,12.1271,11.94,11.9702,1153495.5057535,0
+NLY.US,D,20060206,000000,11.8811,11.9702,11.7927,11.8228,1087087.7904974,0
+NLY.US,D,20060207,000000,11.7831,11.8428,11.7736,11.7927,894807.31517011,0
+NLY.US,D,20060208,000000,11.7736,11.803,11.6369,11.6855,952030.17881593,0
+NLY.US,D,20060209,000000,11.666,11.7142,11.617,11.7046,766478.96215915,0
+NLY.US,D,20060210,000000,11.617,11.6262,11.1953,11.4895,2013821.8866268,0
+NLY.US,D,20060213,000000,11.2737,11.5684,11.2737,11.5385,1824189.7807747,0
+NLY.US,D,20060214,000000,11.617,11.7736,11.5684,11.6755,847981.89469448,0
+NLY.US,D,20060215,000000,11.666,11.9802,11.656,11.94,915921.77613348,0
+NLY.US,D,20060216,000000,12.0394,12.2056,11.9606,12.1558,1191543.8920222,0
+NLY.US,D,20060217,000000,12.1473,12.1849,12.0585,12.0777,1180016.6697473,0
+NLY.US,D,20060221,000000,12.028,12.0777,11.8619,11.9212,667736.10550796,0
+NLY.US,D,20060222,000000,11.8914,12.028,11.8914,11.9606,761888.70848401,0
+NLY.US,D,20060223,000000,11.8811,11.94,11.5385,11.5879,1637619.292126,0
+NLY.US,D,20060224,000000,11.5282,11.5684,11.4211,11.4895,1292630.205403,0
+NLY.US,D,20060227,000000,11.5087,11.656,11.498,11.5684,1090148.5931521,0
+NLY.US,D,20060228,000000,11.5087,11.6262,11.4697,11.5194,1157267.4094596,0
+NLY.US,D,20060301,000000,11.5194,11.5974,11.4697,11.5194,1581309.5376195,0
+NLY.US,D,20060302,000000,11.5194,11.6075,11.4211,11.5879,951315.81956957,0
+NLY.US,D,20060303,000000,11.5087,11.558,11.2925,11.5385,1037614.2720629,0
+NLY.US,D,20060306,000000,11.498,11.6075,11.4306,11.5087,853901.49191592,0
+NLY.US,D,20060307,000000,11.558,11.5684,11.3228,11.3817,812689.12681862,0
+NLY.US,D,20060308,000000,11.3422,11.4015,11.2925,11.3422,500243.43445237,0
+NLY.US,D,20060309,000000,11.3327,11.4306,11.2737,11.3121,593273.58926249,0
+NLY.US,D,20060310,000000,11.2737,11.372,11.2148,11.372,1150026.8856955,0
+NLY.US,D,20060313,000000,11.3422,11.4211,11.2243,11.3522,532477.30028728,0
+NLY.US,D,20060314,000000,11.2833,11.3617,11.2451,11.3327,551756.03990335,0
+NLY.US,D,20060315,000000,11.2638,11.3912,11.2243,11.3817,894702.23838243,0
+NLY.US,D,20060316,000000,11.3522,11.7647,11.3327,11.6955,2373193.188964,0
+NLY.US,D,20060317,000000,11.7831,12.0972,11.617,12.0188,1826739.5898522,0
+NLY.US,D,20060320,000000,12.0092,12.1068,11.8519,12.0585,1166246.9947869,0
+NLY.US,D,20060321,000000,12.0585,12.0585,11.8428,11.9102,942950.94702585,0
+NLY.US,D,20060322,000000,11.8428,11.9499,11.7344,11.754,797184.19152235,0
+NLY.US,D,20060323,000000,11.7253,12.0188,11.7253,11.9212,655498.59673047,0
+NLY.US,D,20060324,000000,11.9002,11.9702,11.8811,11.94,747915.66785443,0
+NLY.US,D,20060327,000000,11.8619,11.8914,11.7647,11.7736,632748.52189397,0
+NLY.US,D,20060328,000000,11.7647,11.9308,11.7344,11.9212,909188.98775172,0
+NLY.US,D,20060329,000000,11.9102,12.1068,11.8811,12.028,913982.60709599,0
+NLY.US,D,20060330,000000,11.9606,12.1271,11.8125,11.8619,942545.0302363,0
+NLY.US,D,20060331,000000,11.8519,12.0092,11.7927,11.9002,409353.0991864,0
+NLY.US,D,20060403,000000,11.5194,11.7142,11.4122,11.4497,1691988.79153,0
+NLY.US,D,20060404,000000,11.3912,11.4211,11.1757,11.3422,1846122.3201909,0
+NLY.US,D,20060405,000000,11.2833,11.8811,11.1857,11.8619,2333104.0865813,0
+NLY.US,D,20060406,000000,11.7831,11.8228,11.5194,11.6461,3943690.4065875,0
+NLY.US,D,20060407,000000,11.558,11.7831,11.5194,11.7647,13407285.21197,0
+NLY.US,D,20060410,000000,11.7647,11.8711,11.617,11.7736,3407031.7560933,0
+NLY.US,D,20060411,000000,11.8519,11.8519,11.6461,11.6755,1887433.7887185,0
+NLY.US,D,20060412,000000,11.656,11.8125,11.5974,11.7647,1706680.2641496,0
+NLY.US,D,20060413,000000,11.6461,11.8125,11.617,11.803,1035883.0844708,0
+NLY.US,D,20060417,000000,11.7831,11.8519,11.7142,11.8321,2018922.3193305,0
+NLY.US,D,20060418,000000,11.7831,12.4994,11.7736,12.4994,5196232.3241567,0
+NLY.US,D,20060419,000000,12.7444,13.2051,12.7149,13.1373,5524800.6512815,0
+NLY.US,D,20060420,000000,13.1373,13.1845,12.8523,13.1462,2797440.3118903,0
+NLY.US,D,20060421,000000,13.1749,13.1845,12.99,13.1068,1395149.5815364,0
+NLY.US,D,20060424,000000,13.0685,13.0685,12.548,12.9012,2600056.1456646,0
+NLY.US,D,20060425,000000,12.9304,12.9797,12.793,12.8324,1193376.0836583,0
+NLY.US,D,20060426,000000,12.7642,12.8814,12.5775,12.6269,1298852.8147563,0
+NLY.US,D,20060427,000000,12.6269,13.2339,12.5392,13.2339,3978988.0617556,0
+NLY.US,D,20060428,000000,13.2339,13.597,13.1565,13.2051,3936551.4299,0
+NLY.US,D,20060501,000000,13.214,13.5384,12.9395,12.9609,3111010.3530363,0
+NLY.US,D,20060502,000000,12.842,13.1661,12.7444,13.0291,2570675.6440714,0
+NLY.US,D,20060503,000000,12.9304,13.1266,12.7642,13.0876,1485934.025466,0
+NLY.US,D,20060504,000000,13.0291,13.2828,13.018,13.2445,983756.3092686,0
+NLY.US,D,20060505,000000,13.2445,13.7255,13.1948,13.5774,2120724.0780226,0
+NLY.US,D,20060508,000000,13.5189,13.9299,13.4006,13.7631,2426847.5145729,0
+NLY.US,D,20060509,000000,13.7255,13.7933,13.5384,13.597,1857342.4575901,0
+NLY.US,D,20060510,000000,13.597,13.6751,13.4401,13.5189,1563562.9641863,0
+NLY.US,D,20060511,000000,13.5189,13.597,13.3429,13.3808,1461043.3165365,0
+NLY.US,D,20060512,000000,13.3226,13.3808,13.1163,13.2445,1122688.1862813,0
+NLY.US,D,20060515,000000,13.1661,13.2339,12.9012,12.9304,3288703.8894992,0
+NLY.US,D,20060516,000000,12.9304,13.1068,12.8132,12.8523,2328513.56139,0
+NLY.US,D,20060517,000000,12.4501,12.7149,12.3908,12.5392,2788361.8946491,0
+NLY.US,D,20060518,000000,12.548,12.7046,12.372,12.4107,1221331.3964699,0
+NLY.US,D,20060519,000000,12.362,12.4501,12.1761,12.3028,1786346.1177564,0
+NLY.US,D,20060522,000000,12.6463,12.7444,12.2442,12.6269,1809399.4762411,0
+NLY.US,D,20060523,000000,12.6269,12.7642,12.372,12.4306,1794813.3519253,0
+NLY.US,D,20060524,000000,12.3426,12.5583,12.2637,12.5392,1491647.8133721,0
+NLY.US,D,20060525,000000,12.5392,12.842,12.3819,12.8324,1786549.4834255,0
+NLY.US,D,20060526,000000,12.793,13.0087,12.7642,12.8618,883174.20155889,0
+NLY.US,D,20060530,000000,12.7642,12.8029,12.5775,12.6169,1042307.701912,0
+NLY.US,D,20060531,000000,12.6463,12.793,12.5285,12.7444,1296203.359216,0
+NLY.US,D,20060601,000000,12.7444,12.9702,12.5878,12.9395,1456253.769936,0
+NLY.US,D,20060602,000000,13.0971,13.4795,13.0382,13.313,1898757.6453241,0
+NLY.US,D,20060605,000000,13.313,13.3624,12.9304,12.9609,1145434.7314067,0
+NLY.US,D,20060606,000000,12.9012,12.9012,12.3028,12.421,2483665.2759779,0
+NLY.US,D,20060607,000000,12.4501,12.6463,12.3908,12.5775,1057607.6424416,0
+NLY.US,D,20060608,000000,12.4501,12.568,12.1849,12.5392,1665364.4513622,0
+NLY.US,D,20060609,000000,12.4994,12.7046,12.4501,12.5775,603473.36860476,0
+NLY.US,D,20060612,000000,12.4994,12.548,12.0972,12.2056,1163186.4636485,0
+NLY.US,D,20060613,000000,12.1473,12.2442,11.94,11.94,1525208.8506232,0
+NLY.US,D,20060614,000000,11.8619,11.9002,11.656,11.6955,2099100.7956119,0
+NLY.US,D,20060615,000000,11.6855,11.9802,11.6855,11.8619,1288959.8487734,0
+NLY.US,D,20060616,000000,11.8619,11.8711,11.7046,11.7441,1384847.7120852,0
+NLY.US,D,20060619,000000,11.7253,11.9102,11.7046,11.8711,1271721.0107225,0
+NLY.US,D,20060620,000000,11.8711,11.94,11.754,11.7736,812282.12396407,0
+NLY.US,D,20060621,000000,11.7831,11.94,11.7142,11.8519,1101471.0921766,0
+NLY.US,D,20060622,000000,11.8619,11.9499,11.7927,11.9102,772803.93313765,0
+NLY.US,D,20060623,000000,11.8619,11.9499,11.8228,11.8914,807384.51389711,0
+NLY.US,D,20060626,000000,11.94,12.0777,11.7927,11.9499,2096853.455634,0
+NLY.US,D,20060627,000000,11.9989,12.0585,11.6955,11.6955,1193582.1644899,0
+NLY.US,D,20060628,000000,11.666,11.9002,11.5974,11.8619,1187972.0957903,0
+NLY.US,D,20060629,000000,11.8811,12.4596,11.8125,12.4011,2257516.6785237,0
+NLY.US,D,20060630,000000,12.4011,12.6463,12.2553,12.5583,2079002.0769294,0
+NLY.US,D,20060703,000000,12.5186,12.6463,12.4397,12.5967,666818.65210868,0
+NLY.US,D,20060705,000000,12.4994,12.568,12.3326,12.5087,717924.79773762,0
+NLY.US,D,20060706,000000,12.4692,12.5878,12.2733,12.3426,657536.05464944,0
+NLY.US,D,20060707,000000,12.2833,12.4994,12.1849,12.3521,633462.0665916,0
+NLY.US,D,20060710,000000,12.3426,12.421,12.2553,12.3819,383748.57404306,0
+NLY.US,D,20060711,000000,12.3326,12.3326,12.0869,12.2151,1962717.0985792,0
+NLY.US,D,20060712,000000,12.0585,12.3819,12.0585,12.2936,1262846.2306665,0
+NLY.US,D,20060713,000000,12.2151,12.3819,12.1068,12.1271,1089538.7676609,0
+NLY.US,D,20060714,000000,12.1558,12.1761,11.8428,11.9308,913676.06525292,0
+NLY.US,D,20060717,000000,11.9102,12.0869,11.9102,12.0092,668553.36941203,0
+NLY.US,D,20060718,000000,11.9802,12.1473,11.9802,12.1271,705887.39643432,0
+NLY.US,D,20060719,000000,12.1271,12.5775,12.0188,12.548,1909875.9641306,0
+NLY.US,D,20060720,000000,12.5878,12.5878,12.3234,12.3426,584704.26498467,0
+NLY.US,D,20060721,000000,12.2936,12.3234,11.94,12.0092,2472344.9490835,0
+NLY.US,D,20060724,000000,12.1271,12.1558,11.9499,12.0585,1380666.0903621,0
+NLY.US,D,20060725,000000,12.0777,12.1366,11.9606,12.0585,1507563.281234,0
+NLY.US,D,20060726,000000,12.028,12.1366,11.9499,12.0486,912553.0740545,0
+NLY.US,D,20060727,000000,12.0972,12.1271,11.9212,11.94,834008.31103241,0
+NLY.US,D,20060728,000000,12.0585,12.568,11.9606,12.568,1902836.6339058,0
+NLY.US,D,20060731,000000,12.5285,12.6946,12.3908,12.5583,761685.34281488,0
+NLY.US,D,20060801,000000,12.4107,12.4994,12.2833,12.362,688241.28401265,0
+NLY.US,D,20060802,000000,12.4011,12.6269,12.4011,12.5967,976104.98142254,0
+NLY.US,D,20060803,000000,12.1068,12.548,11.8811,12.4596,3000432.1031699,0
+NLY.US,D,20060804,000000,12.7444,13.0781,12.6946,12.99,2895060.1773432,0
+NLY.US,D,20060807,000000,12.9395,12.9797,12.7735,12.9104,719456.14937182,0
+NLY.US,D,20060808,000000,12.8917,13.0382,12.8324,12.9012,1197153.9607218,0
+NLY.US,D,20060809,000000,12.9012,12.9702,12.4895,12.5392,1552953.7383433,0
+NLY.US,D,20060810,000000,12.4107,12.5186,12.3234,12.4397,821056.44300854,0
+NLY.US,D,20060811,000000,12.4011,12.5087,12.2637,12.421,918472.39975966,0
+NLY.US,D,20060814,000000,12.1068,12.1949,11.8619,12.0585,2345753.2139896,0
+NLY.US,D,20060815,000000,12.0394,12.2833,11.9802,12.1661,3783439.8883934,0
+NLY.US,D,20060816,000000,12.2056,12.5186,12.1949,12.2936,3057455.1308576,0
+NLY.US,D,20060817,000000,12.0585,12.2833,12.0585,12.1949,10411443.905509,0
+NLY.US,D,20060818,000000,12.1558,12.3028,12.1473,12.2442,2300562.3213221,0
+NLY.US,D,20060821,000000,12.1558,12.1949,12.0869,12.1366,3087547.5480509,0
+NLY.US,D,20060822,000000,12.0869,12.1661,12.0869,12.1366,1761864.8553278,0
+NLY.US,D,20060823,000000,12.1068,12.1558,11.9606,12.0585,2670746.7582039,0
+NLY.US,D,20060824,000000,12.0486,12.2637,12.0188,12.2151,1766455.1090028,0
+NLY.US,D,20060825,000000,12.2056,12.2733,12.1168,12.2442,1207965.466169,0
+NLY.US,D,20060828,000000,12.2335,12.3326,12.2056,12.2335,1165224.4646,0
+NLY.US,D,20060829,000000,12.1849,12.3326,12.1366,12.2637,1602734.8846858,0
+NLY.US,D,20060830,000000,12.3028,12.4107,12.2553,12.3028,1949354.6979895,0
+NLY.US,D,20060831,000000,12.2637,12.3234,12.2056,12.2637,2541196.5820806,0
+NLY.US,D,20060901,000000,12.2637,12.3131,12.1271,12.2733,1671281.3334211,0
+NLY.US,D,20060905,000000,12.1558,12.2637,12.0869,12.2637,2356870.7182474,0
+NLY.US,D,20060906,000000,12.2056,12.3819,12.1271,12.3426,2269451.7182018,0
+NLY.US,D,20060907,000000,12.2733,12.4306,12.2151,12.3908,1675871.5870963,0
+NLY.US,D,20060908,000000,12.3521,12.548,12.3028,12.5285,1963327.4671029,0
+NLY.US,D,20060911,000000,12.4994,12.5878,12.4397,12.5583,1657919.475864,0
+NLY.US,D,20060912,000000,12.5392,12.6851,12.421,12.6463,1852752.2039149,0
+NLY.US,D,20060913,000000,12.5285,12.7341,12.4994,12.6946,1366078.8799814,0
+NLY.US,D,20060914,000000,12.568,12.6851,12.568,12.6463,980899.68683183,0
+NLY.US,D,20060915,000000,12.5878,12.7244,12.5775,12.6368,983756.3092686,0
+NLY.US,D,20060918,000000,12.5775,12.6655,12.4596,12.5583,1307424.3111641,0
+NLY.US,D,20060919,000000,12.5087,12.8715,12.4501,12.7341,2846913.2872927,0
+NLY.US,D,20060920,000000,12.7539,12.8132,12.7244,12.7444,1238058.697911,0
+NLY.US,D,20060921,000000,12.6946,12.7444,12.548,12.6368,1710147.2551101,0
+NLY.US,D,20060922,000000,12.5967,12.6655,12.5285,12.6269,614796.41066169,0
+NLY.US,D,20060925,000000,12.548,12.6751,12.4994,12.6655,968148.19779838,0
+NLY.US,D,20060926,000000,12.5775,12.8029,12.5775,12.7735,1813070.104387,0
+NLY.US,D,20060927,000000,12.7244,12.793,12.6074,12.7444,1143600.0961244,0
+NLY.US,D,20060928,000000,12.7444,12.9304,12.6751,12.9104,1703309.3899407,0
+NLY.US,D,20060929,000000,12.8618,13.1068,12.8618,12.8814,1268252.9336969,0
+NLY.US,D,20061002,000000,12.8814,12.99,12.842,12.9104,1403715.9191356,0
+NLY.US,D,20061003,000000,12.9012,13.1373,12.8618,13.1163,1089333.5013781,0
+NLY.US,D,20061004,000000,13.0382,13.313,12.9395,13.2828,1768494.7390518,0
+NLY.US,D,20061005,000000,13.214,13.2636,13.1749,13.2339,2419297.1907708,0
+NLY.US,D,20061006,000000,13.1845,13.1948,13.018,13.0291,2688904.9502678,0
+NLY.US,D,20061009,000000,12.99,13.2732,12.9012,13.1565,1184404.6438183,0
+NLY.US,D,20061010,000000,13.1266,13.2828,12.7735,12.9012,2401650.2638004,0
+NLY.US,D,20061011,000000,12.842,12.8917,12.7046,12.8132,1698212.4869483,0
+NLY.US,D,20061012,000000,12.7834,12.9702,12.7834,12.8618,1213779.4435702,0
+NLY.US,D,20061013,000000,12.8132,12.99,12.7341,12.9498,1678219.3880858,0
+NLY.US,D,20061016,000000,12.9395,13.1068,12.9104,13.0685,1289266.6621327,0
+NLY.US,D,20061017,000000,13.0382,13.1462,12.9609,13.0586,1754212.7129329,0
+NLY.US,D,20061018,000000,13.0685,13.1068,13.0291,13.0586,1030677.8464957,0
+NLY.US,D,20061019,000000,12.9797,13.1373,12.8814,13.0781,1700353.9355899,0
+NLY.US,D,20061020,000000,13.0382,13.1661,12.9395,13.1373,1049345.6745556,0
+NLY.US,D,20061023,000000,13.0685,13.0971,12.8715,12.8917,1918852.8342955,0
+NLY.US,D,20061024,000000,12.8917,12.9211,12.8231,12.8618,1445132.1929344,0
+NLY.US,D,20061025,000000,12.8917,13.0087,12.8917,12.9797,746283.58369252,0
+NLY.US,D,20061026,000000,12.9797,13.0486,12.9395,12.9702,930612.70572066,0
+NLY.US,D,20061027,000000,12.793,12.9211,12.7444,12.793,1765229.484663,0
+NLY.US,D,20061030,000000,12.793,12.8523,12.6851,12.7539,1213986.6104669,0
+NLY.US,D,20061031,000000,12.7444,12.8814,12.7341,12.8618,1218577.6786907,0
+NLY.US,D,20061101,000000,12.8231,12.9304,12.7539,12.8618,1370974.3179183,0
+NLY.US,D,20061102,000000,12.8029,13.1661,12.7539,12.9104,4848188.1366201,0
+NLY.US,D,20061103,000000,13.1845,13.1845,12.9797,13.1266,3336953.6842075,0
+NLY.US,D,20061106,000000,13.1462,13.4688,13.1462,13.3808,2363703.4246082,0
+NLY.US,D,20061107,000000,13.3429,13.6555,13.313,13.5867,1990461.1717504,0
+NLY.US,D,20061108,000000,13.5189,13.6659,13.4301,13.5774,1196339.9550127,0
+NLY.US,D,20061109,000000,13.5292,13.7255,13.4688,13.7148,1751562.9858766,0
+NLY.US,D,20061110,000000,13.6659,13.7148,13.5774,13.6847,1184815.1763841,0
+NLY.US,D,20061113,000000,13.7148,13.7933,13.5867,13.6169,2330551.2908252,0
+NLY.US,D,20061114,000000,13.5867,13.6264,13.4795,13.6066,1630990.2229506,0
+NLY.US,D,20061115,000000,13.558,13.6264,13.411,13.411,2130720.4916958,0
+NLY.US,D,20061116,000000,13.4301,13.5292,13.3524,13.4795,2003725.2834586,0
+NLY.US,D,20061117,000000,13.4301,13.5292,13.3624,13.489,1465839.9225595,0
+NLY.US,D,20061120,000000,13.4795,13.6659,13.4795,13.5189,1230611.8217991,0
+NLY.US,D,20061121,000000,13.5082,13.7443,13.4795,13.7443,1945985.452878,0
+NLY.US,D,20061122,000000,13.6954,13.7933,13.6066,13.7844,1267029.2099709,0
+NLY.US,D,20061124,000000,13.7351,13.7631,13.7255,13.7255,207479.41181303,0
+NLY.US,D,20061127,000000,13.7255,13.7844,13.5384,13.5774,1766251.4718175,0
+NLY.US,D,20061128,000000,13.5483,13.5774,13.4206,13.5292,856757.29980393,0
+NLY.US,D,20061129,000000,13.5082,13.5867,13.4688,13.5189,1127176.0783313,0
+NLY.US,D,20061130,000000,13.558,13.7148,13.5082,13.7049,1827556.3107237,0
+NLY.US,D,20061201,000000,13.6555,13.8718,13.5082,13.6847,940709.03737275,0
+NLY.US,D,20061204,000000,13.7049,13.9888,13.6364,13.9888,1465839.9225595,0
+NLY.US,D,20061205,000000,14.0669,14.1851,13.9207,14.1362,2065539.2153282,0
+NLY.US,D,20061206,000000,13.8223,13.9207,13.558,13.8429,2521409.5640497,0
+NLY.US,D,20061207,000000,13.7844,13.8223,13.6555,13.7255,1346592.7019524,0
+NLY.US,D,20061208,000000,13.6751,13.8821,13.6364,13.7255,1044652.787739,0
+NLY.US,D,20061211,000000,13.7351,13.833,13.6364,13.8025,1539897.3365642,0
+NLY.US,D,20061212,000000,13.7255,13.8223,13.7255,13.7737,905822.18628645,0
+NLY.US,D,20061213,000000,13.8025,13.833,13.7443,13.8223,1130848.8786072,0
+NLY.US,D,20061214,000000,13.833,13.9004,13.7933,13.8223,1513170.363255,0
+NLY.US,D,20061215,000000,13.9004,13.9502,13.8514,13.9207,1820821.6217282,0
+NLY.US,D,20061218,000000,13.8615,13.9697,13.7844,13.8514,1004565.0429377,0
+NLY.US,D,20061219,000000,13.7933,13.9299,13.7049,13.9207,1558770.1593907,0
+NLY.US,D,20061220,000000,13.8821,13.8821,13.7535,13.7737,1195215.6062331,0
+NLY.US,D,20061221,000000,13.7737,13.833,13.7255,13.7351,1044553.1412763,0
+NLY.US,D,20061222,000000,13.7255,13.833,13.7255,13.7443,541657.80763757,0
+NLY.US,D,20061226,000000,13.7351,13.8025,13.7255,13.7631,1028024.8612443,0
+NLY.US,D,20061227,000000,13.6169,13.6751,13.597,13.6659,722312.50029235,0
+NLY.US,D,20061228,000000,13.6264,13.6954,13.5483,13.6954,1084538.5244525,0
+NLY.US,D,20061229,000000,13.6659,13.6954,13.6264,13.6364,806773.33082466,0
+NLY.US,D,20070103,000000,13.6364,13.7737,13.6066,13.7351,2250987.7988437,0
+NLY.US,D,20070104,000000,13.7255,13.8718,13.6555,13.8718,1246423.0274222,0
+NLY.US,D,20070105,000000,13.8223,13.8223,13.4504,13.4599,2584550.1243032,0
+NLY.US,D,20070108,000000,13.5082,13.5483,13.2935,13.5189,1021804.1525048,0
+NLY.US,D,20070109,000000,13.4795,13.5774,13.4006,13.489,1151249.7948729,0
+NLY.US,D,20070110,000000,13.4997,13.6555,13.4795,13.5384,1321194.2576407,0
+NLY.US,D,20070111,000000,13.5774,13.6555,13.5292,13.6169,2468363.9778671,0
+NLY.US,D,20070112,000000,13.6169,13.6659,13.4301,13.4795,1482978.5711152,0
+NLY.US,D,20070116,000000,13.4688,13.6066,13.4599,13.5384,1526635.9400185,0
+NLY.US,D,20070117,000000,13.5384,13.646,13.5082,13.597,1461759.8479129,0
+NLY.US,D,20070118,000000,13.6066,13.6264,13.4401,13.4504,1129318.613038,0
+NLY.US,D,20070119,000000,13.4688,13.558,13.3919,13.489,2351362.7396567,0
+NLY.US,D,20070122,000000,13.5483,13.6659,13.5082,13.558,1894472.8474271,0
+NLY.US,D,20070123,000000,13.5867,13.6264,13.5384,13.5867,1456657.5145956,0
+NLY.US,D,20070124,000000,13.5867,13.597,13.4997,13.5774,1184912.1076844,0
+NLY.US,D,20070125,000000,13.5483,13.6264,13.3919,13.4301,1465839.9225595,0
+NLY.US,D,20070126,000000,13.4997,13.5384,13.1948,13.3023,2698696.3691743,0
+NLY.US,D,20070129,000000,13.333,13.597,13.333,13.5679,1675261.4900888,0
+NLY.US,D,20070130,000000,13.6264,13.7255,13.489,13.5867,1446867.4532704,0
+NLY.US,D,20070131,000000,13.5774,13.5867,13.4301,13.5082,1872847.1213702,0
+NLY.US,D,20070201,000000,13.558,13.6264,13.411,13.4206,1849184.2089105,0
+NLY.US,D,20070202,000000,13.4206,13.5774,13.3808,13.5774,1333027.7502424,0
+NLY.US,D,20070205,000000,13.5867,13.6954,13.5292,13.5483,1100041.0161025,0
+NLY.US,D,20070206,000000,13.5774,13.6847,13.4795,13.646,882260.54938706,0
+NLY.US,D,20070207,000000,13.7255,13.9697,13.7255,13.8615,2436436.9253914,0
+NLY.US,D,20070208,000000,13.7148,13.7933,13.597,13.6751,2093796.4542067,0
+NLY.US,D,20070209,000000,13.6364,13.7255,13.214,13.3808,3222399.078901,0
+NLY.US,D,20070212,000000,13.2935,13.5384,13.2732,13.3524,2753040.6175673,0
+NLY.US,D,20070213,000000,13.333,13.646,13.313,13.5774,1694882.0686601,0
+NLY.US,D,20070214,000000,13.5384,13.7631,13.4795,13.597,1655918.6726384,0
+NLY.US,D,20070215,000000,13.5774,13.8718,13.5292,13.7049,1743602.9440575,0
+NLY.US,D,20070216,000000,13.7255,13.8223,13.5774,13.7535,1029252.3861979,0
+NLY.US,D,20070220,000000,13.7351,13.8124,13.5082,13.5292,1647413.6977111,0
+NLY.US,D,20070221,000000,13.4795,13.5774,13.3226,13.5292,1258358.0671003,0
+NLY.US,D,20070222,000000,13.489,13.5189,13.333,13.3808,1077807.3651682,0
+NLY.US,D,20070223,000000,13.3524,13.4301,13.2732,13.3709,1329558.3156357,0
+NLY.US,D,20070226,000000,13.3709,13.5679,13.3023,13.489,2326891.2518129,0
+NLY.US,D,20070227,000000,13.4401,13.6847,13.333,13.597,2173564.6694386,0
+NLY.US,D,20070228,000000,13.6954,13.9299,13.597,13.7255,2819881.672754,0
+NLY.US,D,20070301,000000,13.7255,13.8615,13.6847,13.7844,1657178.2365092,0
+NLY.US,D,20070302,000000,13.7255,13.8124,13.6364,13.6954,1717388.8649391,0
+NLY.US,D,20070305,000000,13.4795,13.5384,13.313,13.4688,4245426.6836154,0
+NLY.US,D,20070306,000000,13.4688,13.6751,13.4688,13.5679,3150077.4682644,0
+NLY.US,D,20070307,000000,13.5292,13.6066,13.3023,13.3624,5850831.1160439,0
+NLY.US,D,20070308,000000,13.3624,13.3808,13.2339,13.2732,20309486.156193,0
+NLY.US,D,20070309,000000,13.313,13.411,13.2537,13.3709,6145512.5864207,0
+NLY.US,D,20070312,000000,13.3524,13.7737,13.3226,13.7443,5227856.3645002,0
+NLY.US,D,20070313,000000,13.5774,13.7737,13.4206,13.4795,5694270.503649,0
+NLY.US,D,20070314,000000,13.3808,13.5774,13.333,13.5292,5615381.1865095,0
+NLY.US,D,20070315,000000,13.5774,13.8615,13.5292,13.8124,3635425.5213955,0
+NLY.US,D,20070316,000000,13.7535,13.8124,13.5292,13.6659,2676993.5325031,0
+NLY.US,D,20070319,000000,14.0179,14.1553,13.9004,13.9697,3207199.5993826,0
+NLY.US,D,20070320,000000,14.0485,14.4013,13.9797,14.243,3670125.84082,0
+NLY.US,D,20070321,000000,14.3417,14.7048,14.264,14.6065,4496029.1203573,0
+NLY.US,D,20070322,000000,14.6573,14.7443,14.5292,14.6253,3386324.5695007,0
+NLY.US,D,20070323,000000,14.6573,14.7048,14.4308,14.4699,1755540.9704143,0
+NLY.US,D,20070326,000000,14.6065,14.6739,14.3325,14.4886,4346313.1610384,0
+NLY.US,D,20070327,000000,14.6854,14.7048,14.5383,14.6644,6775743.0666385,0
+NLY.US,D,20070328,000000,14.7048,15.0558,14.6854,14.9597,8361410.7115415,0
+NLY.US,D,20070329,000000,14.9501,15.2142,14.911,15.1277,11351055.202694,0
+NLY.US,D,20070330,000000,15.1763,15.2544,15.068,15.1763,5694538.2186689,0
+NLY.US,D,20070402,000000,15.1943,15.2834,15.0956,15.1858,4445259.654875,0
+NLY.US,D,20070403,000000,15.1943,15.4308,15.1943,15.3519,3104556.4118405,0
+NLY.US,D,20070404,000000,15.3729,15.4798,15.3221,15.4009,3234590.9729489,0
+NLY.US,D,20070405,000000,15.4385,15.5884,15.3416,15.4889,3357508.2786694,0
+NLY.US,D,20070409,000000,15.4009,15.4205,15.1644,15.2437,6987727.7475411,0
+NLY.US,D,20070410,000000,15.3037,15.381,15.156,15.3309,2892526.3877243,0
+NLY.US,D,20070411,000000,15.4308,15.4385,15.2057,15.2437,3327772.3623087,0
+NLY.US,D,20070412,000000,15.2227,15.3037,15.156,15.2437,3310228.6115122,0
+NLY.US,D,20070413,000000,15.7807,15.9184,15.5295,15.6086,9213770.5342057,0
+NLY.US,D,20070416,000000,15.882,15.9117,15.7644,15.8414,3533600.6838225,0
+NLY.US,D,20070417,000000,15.9011,16.0013,15.8031,15.8304,3298424.7141813,0
+NLY.US,D,20070418,000000,15.8632,15.882,15.704,15.7434,2330858.9187333,0
+NLY.US,D,20070419,000000,15.6653,15.7434,15.5884,15.5961,2216060.2203203,0
+NLY.US,D,20070420,000000,15.6366,15.7924,15.6252,15.6853,3025348.6061425,0
+NLY.US,D,20070423,000000,15.7924,16.0664,15.7143,15.882,3158867.8067675,0
+NLY.US,D,20070424,000000,15.9581,15.9704,15.675,15.7924,2826957.1146397,0
+NLY.US,D,20070425,000000,15.8532,15.978,15.7353,15.7434,2212303.521524,0
+NLY.US,D,20070426,000000,15.7644,15.8911,15.6952,15.8127,2070655.124458,0
+NLY.US,D,20070427,000000,15.8127,15.9302,15.7729,15.8632,1891617.3110552,0
+NLY.US,D,20070430,000000,15.9302,15.9302,15.4989,15.5961,2778480.0608322,0
+NLY.US,D,20070501,000000,15.5482,15.7239,15.3888,15.4205,4199857.5688157,0
+NLY.US,D,20070502,000000,15.4598,15.655,15.4112,15.4484,3341185.5364365,0
+NLY.US,D,20070503,000000,15.3888,15.6853,15.3519,15.5767,2923140.6591448,0
+NLY.US,D,20070504,000000,15.655,15.6952,15.4112,15.4385,2780811.5708469,0
+NLY.US,D,20070507,000000,15.5192,15.6366,15.4598,15.539,1953879.2447329,0
+NLY.US,D,20070508,000000,15.4598,15.566,15.4385,15.4989,2415778.6117233,0
+NLY.US,D,20070509,000000,15.5192,15.7644,15.4889,15.6477,2239666.3858842,0
+NLY.US,D,20070510,000000,15.5578,15.675,15.3888,15.4112,1614362.8394884,0
+NLY.US,D,20070511,000000,15.4798,15.5961,15.4484,15.539,1067808.2363327,0
+NLY.US,D,20070514,000000,15.655,15.7143,15.4598,15.4598,2139035.4052499,0
+NLY.US,D,20070515,000000,15.5767,15.5961,15.3519,15.3615,1774597.6097401,0
+NLY.US,D,20070516,000000,15.4709,15.6086,15.3519,15.5192,1885702.6011263,0
+NLY.US,D,20070517,000000,15.4889,15.5192,15.3129,15.3888,1472725.031556,0
+NLY.US,D,20070518,000000,15.3729,15.4385,15.2227,15.3519,3167005.6917287,0
+NLY.US,D,20070521,000000,15.2544,15.4205,15.2142,15.3221,4039578.8129319,0
+NLY.US,D,20070522,000000,15.4009,15.4709,15.2834,15.3309,3373267.0816568,0
+NLY.US,D,20070523,000000,15.3888,15.3888,15.1644,15.1858,5120261.5351579,0
+NLY.US,D,20070524,000000,15.1943,15.272,14.753,14.9,3862063.6626433,0
+NLY.US,D,20070525,000000,14.9,15.1763,14.8724,15.1644,2176420.4773267,0
+NLY.US,D,20070529,000000,15.156,15.3615,15.1277,15.1943,1770807.7859618,0
+NLY.US,D,20070530,000000,15.2227,15.3519,15.089,15.2941,2847866.3093201,0
+NLY.US,D,20070531,000000,15.2654,15.3888,15.0558,15.1372,3201384.5359165,0
+NLY.US,D,20070601,000000,15.1372,15.1943,14.8135,15.1055,5415401.3249603,0
+NLY.US,D,20070604,000000,15.0286,15.089,14.7645,14.911,5145333.073908,0
+NLY.US,D,20070605,000000,14.911,14.9207,14.3325,14.587,5911975.2173317,0
+NLY.US,D,20070606,000000,14.3137,14.3325,13.7844,14.2158,8339729.3246538,0
+NLY.US,D,20070607,000000,13.9797,14.0588,13.5679,13.7631,6490105.259423,0
+NLY.US,D,20070608,000000,13.6169,14.0768,13.5679,14.0279,4402843.3867374,0
+NLY.US,D,20070611,000000,13.9797,14.0088,13.6066,13.6659,3771342.2104831,0
+NLY.US,D,20070612,000000,13.5774,13.7049,13.4795,13.558,4503120.5817018,0
+NLY.US,D,20070613,000000,13.5483,13.7049,13.489,13.7049,3760283.6252512,0
+NLY.US,D,20070614,000000,13.6751,13.7535,13.4795,13.646,3811408.7770173,0
+NLY.US,D,20070615,000000,13.7737,13.9502,13.6264,13.7535,3300232.197839,0
+NLY.US,D,20070618,000000,13.7535,13.9697,13.6659,13.8429,3405193.5910999,0
+NLY.US,D,20070619,000000,13.9004,13.9697,13.7844,13.9502,2431694.8941341,0
+NLY.US,D,20070620,000000,14.2158,14.264,13.9697,13.9995,3424344.9895959,0
+NLY.US,D,20070621,000000,14.0179,14.0669,13.9697,13.9995,2181948.5481197,0
+NLY.US,D,20070622,000000,14.0378,14.1056,13.9888,14.0768,2258382.8153523,0
+NLY.US,D,20070625,000000,14.127,14.2039,13.9299,13.9697,2540484.3949641,0
+NLY.US,D,20070626,000000,13.9995,14.0378,13.8124,13.8905,2038710.4234263,0
+NLY.US,D,20070627,000000,13.8905,14.3914,13.7933,14.0971,3235844.8349783,0
+NLY.US,D,20070628,000000,13.9111,14.0971,13.8429,13.9406,2094718.7948984,0
+NLY.US,D,20070629,000000,14.0088,14.1553,13.9207,14.1362,2307193.8341437,0
+NLY.US,D,20070702,000000,14.2039,14.3038,14.1362,14.3038,2005621.2814128,0
+NLY.US,D,20070703,000000,14.3512,14.4013,14.2743,14.3325,823093.62941126,0
+NLY.US,D,20070705,000000,14.4308,14.4308,14.1553,14.3218,1360770.7373486,0
+NLY.US,D,20070706,000000,14.3218,14.3611,14.0179,14.1656,1563103.2871798,0
+NLY.US,D,20070709,000000,14.1656,14.4102,14.0378,14.3715,2318823.4180438,0
+NLY.US,D,20070710,000000,14.0179,14.127,13.7049,13.8905,3937242.4387491,0
+NLY.US,D,20070711,000000,13.9207,14.0088,13.8025,13.8223,2297604.9663576,0
+NLY.US,D,20070712,000000,13.7737,13.9207,13.6659,13.9111,3185677.8640483,0
+NLY.US,D,20070713,000000,13.7443,13.8223,13.7255,13.8025,16327085.406726,0
+NLY.US,D,20070716,000000,13.7844,14.0179,13.7844,13.9207,7667660.6343895,0
+NLY.US,D,20070717,000000,13.9697,14.0179,13.5867,13.8025,3290807.5973825,0
+NLY.US,D,20070718,000000,13.7049,13.8821,13.6555,13.8429,5088913.8983538,0
+NLY.US,D,20070719,000000,13.9697,13.9697,13.7255,13.7737,2513247.5141427,0
+NLY.US,D,20070720,000000,13.7844,13.8718,13.6751,13.7737,4145101.701792,0
+NLY.US,D,20070723,000000,13.8223,13.9888,13.7737,13.8718,4243908.9077936,0
+NLY.US,D,20070724,000000,13.7737,14.0485,13.7351,13.7443,3371318.6810669,0
+NLY.US,D,20070725,000000,13.8514,13.9797,13.597,13.7844,2961690.8074383,0
+NLY.US,D,20070726,000000,13.7844,14.0088,13.6555,13.9207,10703957.861685,0
+NLY.US,D,20070727,000000,14.1656,14.587,14.0378,14.0588,9975995.3798037,0
+NLY.US,D,20070730,000000,14.2158,14.3512,13.9004,14.1472,4446843.1376286,0
+NLY.US,D,20070731,000000,14.3611,14.4419,14.0378,14.1656,6725522.3354914,0
+NLY.US,D,20070801,000000,14.1159,14.4699,13.8615,14.4419,5649451.8597565,0
+NLY.US,D,20070802,000000,14.3611,14.7752,14.0669,14.6953,5083820.2535565,0
+NLY.US,D,20070803,000000,14.6573,14.8315,14.5976,14.6854,7958992.4088247,0
+NLY.US,D,20070806,000000,14.6739,15.4308,14.6739,15.2437,10475713.973351,0
+NLY.US,D,20070807,000000,14.4592,15.1943,14.4592,14.8614,8167579.6069263,0
+NLY.US,D,20070808,000000,14.7645,15.0179,14.6644,15.0179,4845026.3299214,0
+NLY.US,D,20070809,000000,14.7159,14.9804,13.9797,14.6168,7385843.6038048,0
+NLY.US,D,20070810,000000,14.3137,14.8724,14.1362,14.6739,9238545.5772139,0
+NLY.US,D,20070813,000000,14.7443,15.0179,14.4886,14.5292,4237470.4430238,0
+NLY.US,D,20070814,000000,14.4419,14.4699,12.1473,12.7735,20395989.87497,0
+NLY.US,D,20070815,000000,12.6851,13.2339,11.9002,12.8917,19698265.34299,0
+NLY.US,D,20070816,000000,12.5392,14.2039,12.2733,13.7535,12480855.485555,0
+NLY.US,D,20070817,000000,14.6253,14.9597,13.9888,14.4592,11497002.244985,0
+NLY.US,D,20070820,000000,14.7048,14.7645,14.1656,14.3715,8325910.5052529,0
+NLY.US,D,20070821,000000,14.3715,14.7752,14.2158,14.7752,5560704.3307135,0
+NLY.US,D,20070822,000000,14.8408,14.9984,14.577,14.734,6479175.3728921,0
+NLY.US,D,20070823,000000,14.7229,14.8614,14.0279,14.1362,4869405.5022413,0
+NLY.US,D,20070824,000000,14.1851,14.5292,14.0669,14.5181,2730521.8745734,0
+NLY.US,D,20070827,000000,14.3137,14.3137,13.7255,13.7255,5480119.6661263,0
+NLY.US,D,20070828,000000,13.7255,13.7631,13.3624,13.4006,3723151.3348006,0
+NLY.US,D,20070829,000000,13.6264,13.7255,13.4599,13.5774,4454236.2535235,0
+NLY.US,D,20070830,000000,13.6264,13.8615,13.5483,13.8223,3539233.0168543,0
+NLY.US,D,20070831,000000,14.0179,14.0768,13.597,13.8124,4253994.9218284,0
+NLY.US,D,20070904,000000,13.833,14.3417,13.7933,14.2935,3327772.3623087,0
+NLY.US,D,20070905,000000,14.1851,14.3417,13.9111,13.9888,2622090.2321571,0
+NLY.US,D,20070906,000000,13.9697,14.1159,13.8718,13.9888,2440006.2779771,0
+NLY.US,D,20070907,000000,14.127,15.0179,14.127,14.6739,6945451.5817873,0
+NLY.US,D,20070910,000000,14.8028,15.1943,14.7825,14.911,3595644.3184373,0
+NLY.US,D,20070911,000000,14.9693,15.1858,14.8135,14.9501,2356462.6293279,0
+NLY.US,D,20070912,000000,14.9804,15.047,14.7159,14.7159,1914976.125318,0
+NLY.US,D,20070913,000000,14.911,15.2544,14.8912,15.2437,4863998.2561782,0
+NLY.US,D,20070914,000000,15.1943,15.2941,15.0956,15.2941,3411522.3633056,0
+NLY.US,D,20070917,000000,15.2941,15.3888,15.1465,15.2142,2622701.9582621,0
+NLY.US,D,20070918,000000,15.3037,16.1453,15.2941,16.0955,6904748.852686,0
+NLY.US,D,20070919,000000,16.1357,16.4676,15.9184,16.0303,7225868.131569,0
+NLY.US,D,20070920,000000,15.6853,15.8414,15.2057,15.5295,4896317.9211472,0
+NLY.US,D,20070921,000000,15.7644,16.0186,15.6653,15.9704,3877691.0517672,0
+NLY.US,D,20070924,000000,15.9906,16.0013,15.704,15.7729,3000739.4595615,0
+NLY.US,D,20070925,000000,15.6853,15.949,15.6366,15.8532,3262778.4321516,0
+NLY.US,D,20070926,000000,15.7729,15.882,15.7353,15.8304,2629523.803973,0
+NLY.US,D,20070927,000000,15.8304,15.8414,15.4709,15.6477,2830387.7224232,0
+NLY.US,D,20070928,000000,15.6952,15.6952,15.4484,15.6164,1415141.5943339,0
+NLY.US,D,20071001,000000,15.539,15.9184,15.5192,15.7434,2383699.2386331,0
+NLY.US,D,20071002,000000,15.7434,15.8245,15.5767,15.704,1899879.8219737,0
+NLY.US,D,20071003,000000,15.7549,15.8632,15.4385,15.5961,2120825.8966154,0
+NLY.US,D,20071004,000000,15.5961,15.6366,15.4484,15.6252,1569886.3060674,0
+NLY.US,D,20071005,000000,15.566,15.675,14.577,15.4112,6720013.2708358,0
+NLY.US,D,20071008,000000,15.381,15.381,14.911,15.009,2969829.5069481,0
+NLY.US,D,20071009,000000,14.7932,14.9501,14.6854,14.9501,5956901.110142,0
+NLY.US,D,20071010,000000,14.9501,15.1465,14.8912,15.117,2775303.5922563,0
+NLY.US,D,20071011,000000,15.1055,15.2345,14.9597,15.0374,3920026.9510954,0
+NLY.US,D,20071012,000000,14.8238,15.655,14.8238,15.539,29920378.797199,0
+NLY.US,D,20071015,000000,15.6477,15.6853,15.1465,15.2227,6476016.0098396,0
+NLY.US,D,20071016,000000,15.272,15.4889,15.1465,15.381,4653149.3277374,0
+NLY.US,D,20071017,000000,15.381,15.6853,15.2142,15.6653,6253945.5864182,0
+NLY.US,D,20071018,000000,15.5884,16.2642,15.5884,16.108,8577867.8080681,0
+NLY.US,D,20071019,000000,16.1777,16.3227,15.8532,16.0303,6158363.9934332,0
+NLY.US,D,20071022,000000,15.8304,16.2734,15.7353,16.2734,3842830.2662405,0
+NLY.US,D,20071023,000000,16.2837,16.4093,16.1552,16.4093,3998979.8030371,0
+NLY.US,D,20071024,000000,16.3124,16.701,16.3124,16.6171,6616683.9617368,0
+NLY.US,D,20071025,000000,16.6171,16.7537,16.2734,16.7246,6206817.6968434,0
+NLY.US,D,20071026,000000,16.8623,16.989,16.6532,16.8623,6302386.2570486,0
+NLY.US,D,20071029,000000,17.3912,17.4527,16.5356,16.701,8698057.4615695,0
+NLY.US,D,20071030,000000,16.9489,17.0752,16.5253,16.8992,9506539.4441376,0
+NLY.US,D,20071031,000000,17.0064,17.136,16.0013,16.7537,14420446.730811,0
+NLY.US,D,20071101,000000,16.5356,16.7356,16.108,16.7128,5942926.711931,0
+NLY.US,D,20071102,000000,16.6171,16.7128,16.0362,16.6052,8565219.2236924,0
+NLY.US,D,20071105,000000,16.1453,16.9813,16.1453,16.8907,3693282.9185111,0
+NLY.US,D,20071106,000000,16.8907,17.0576,16.7622,16.9206,3787232.1558181,0
+NLY.US,D,20071107,000000,16.6955,17.0064,16.3124,16.701,7753345.7316804,0
+NLY.US,D,20071108,000000,16.5684,17.5972,16.5684,17.3732,8318529.0645563,0
+NLY.US,D,20071109,000000,17.0576,17.3993,16.8042,16.9309,7864805.3232854,0
+NLY.US,D,20071112,000000,16.813,17.136,16.1191,16.2428,6957117.2773483,0
+NLY.US,D,20071113,000000,16.1777,16.5099,16.0303,16.206,5901096.6473715,0
+NLY.US,D,20071114,000000,16.1777,16.3227,15.5295,16.0013,5647785.8360637,0
+NLY.US,D,20071115,000000,16.1191,16.5949,16.0473,16.3913,5020884.6880696,0
+NLY.US,D,20071116,000000,16.5784,16.6274,16.1552,16.4093,3356847.6796398,0
+NLY.US,D,20071119,000000,16.3596,17.1567,16.2539,17.0977,7882458.2236132,0
+NLY.US,D,20071120,000000,17.0576,17.1567,15.6853,16.0013,13536288.011339,0
+NLY.US,D,20071121,000000,15.7807,16.462,15.3416,16.1777,9633063.0286535,0
+NLY.US,D,20071123,000000,16.1243,16.666,16.0955,16.4779,2124094.4091991,0
+NLY.US,D,20071126,000000,16.4676,16.4676,15.5961,15.6366,5461891.6943867,0
+NLY.US,D,20071127,000000,15.566,16.2256,15.566,16.1552,6115422.0698412,0
+NLY.US,D,20071128,000000,16.3721,17.0185,16.2351,16.8203,6471249.54212,0
+NLY.US,D,20071129,000000,16.8429,17.1474,16.6274,17.0576,3880681.8032301,0
+NLY.US,D,20071130,000000,17.3117,17.6067,16.7128,16.8716,10419213.614438,0
+NLY.US,D,20071203,000000,17.3912,17.3912,16.8429,16.8623,5209444.8477777,0
+NLY.US,D,20071204,000000,17.0295,17.0295,16.6778,16.7832,4054471.2075744,0
+NLY.US,D,20071205,000000,16.7832,17.0576,16.7356,16.8907,3670025.6513247,0
+NLY.US,D,20071206,000000,16.813,17.0881,16.813,17.0663,3836972.3032072,0
+NLY.US,D,20071207,000000,17.0663,17.283,16.9404,17.125,4644452.1193071,0
+NLY.US,D,20071210,000000,17.1567,17.557,17.1567,17.3021,3887746.9274985,0
+NLY.US,D,20071211,000000,17.5758,17.645,16.6859,16.9588,8134576.5355633,0
+NLY.US,D,20071212,000000,17.2657,17.3993,16.9309,17.1739,3980915.0125622,0
+NLY.US,D,20071213,000000,17.1739,17.4299,17.0064,17.3993,4166919.9328681,0
+NLY.US,D,20071214,000000,17.4299,17.5972,17.1567,17.1654,4672397.6575338,0
+NLY.US,D,20071217,000000,17.3349,17.3349,16.9121,16.9309,3479877.3930868,0
+NLY.US,D,20071218,000000,17.0494,17.6354,17.0384,17.5282,4741225.6686175,0
+NLY.US,D,20071219,000000,17.4906,17.5282,17.0384,17.1654,3202120.6164625,0
+NLY.US,D,20071220,000000,17.4988,17.5401,17.0494,17.2439,3788129.5170149,0
+NLY.US,D,20071221,000000,17.4196,17.645,17.3231,17.6155,4675326.5032923,0
+NLY.US,D,20071224,000000,17.5485,17.8902,17.5485,17.8111,1786903.5406119,0
+NLY.US,D,20071226,000000,17.831,17.831,17.5282,17.6354,2532676.9452759,0
+NLY.US,D,20071227,000000,17.5282,17.6285,17.3021,17.441,4837734.7611028,0
+NLY.US,D,20071228,000000,17.6571,17.6866,17.3021,17.5865,3917926.7729232,0
+NLY.US,D,20071231,000000,17.645,17.9713,17.5972,17.8218,3421755.26763,0
+NLY.US,D,20080102,000000,17.8413,17.8987,17.4299,17.747,5687892.0439699,0
+NLY.US,D,20080103,000000,17.8111,17.8902,17.5087,17.5485,8027234.7593631,0
+NLY.US,D,20080104,000000,17.5972,17.8902,17.557,17.747,9298265.5757853,0
+NLY.US,D,20080107,000000,17.8715,18.0892,17.6648,18.0074,5258217.8542945,0
+NLY.US,D,20080108,000000,18.1366,18.2821,17.5401,17.6067,8150057.8489459,0
+NLY.US,D,20080109,000000,17.6936,18.1366,17.3993,18.0295,8292544.1451508,0
+NLY.US,D,20080110,000000,18.0185,18.4417,17.645,18.1053,8874538.6779885,0
+NLY.US,D,20080111,000000,18.0991,18.3517,17.8413,18.1492,5282887.2774823,0
+NLY.US,D,20080114,000000,18.4693,18.4693,18.1053,18.2339,7764282.4061176,0
+NLY.US,D,20080115,000000,18.2627,18.3819,17.9584,18.2921,7059455.5521446,0
+NLY.US,D,20080116,000000,18.4784,18.5787,18.2545,18.3517,8911156.1736343,0
+NLY.US,D,20080117,000000,18.4693,18.4693,17.8218,17.9238,7833459.0440626,0
+NLY.US,D,20080118,000000,18.0409,18.1053,17.4527,17.8803,8236105.4204269,0
+NLY.US,D,20080122,000000,18.0295,19.5067,17.831,19.4313,15057134.138903,0
+NLY.US,D,20080123,000000,19.1204,19.8246,18.6832,19.2821,16141112.253821,0
+NLY.US,D,20080124,000000,18.9201,19.3134,18.7878,19.2107,25540809.783169,0
+NLY.US,D,20080125,000000,19.2618,19.358,18.4417,18.667,11403324.25241,0
+NLY.US,D,20080128,000000,18.6737,19.5495,18.6154,19.5388,12023384.277039,0
+NLY.US,D,20080129,000000,19.5764,19.5764,18.8077,19.1672,10700683.375743,0
+NLY.US,D,20080130,000000,19.2047,19.608,18.8331,19.4132,18129984.512493,0
+NLY.US,D,20080131,000000,19.2545,19.8014,19.2047,19.3193,13965188.651227,0
+NLY.US,D,20080201,000000,19.4964,19.678,19.3447,19.5981,12136503.647463,0
+NLY.US,D,20080204,000000,19.7543,19.7543,19.2821,19.4217,8285780.1324006,0
+NLY.US,D,20080205,000000,19.2618,20.6283,19.2618,20.0378,14871153.112026,0
+NLY.US,D,20080206,000000,20.2437,20.6283,19.8618,20.0378,13758079.587575,0
+NLY.US,D,20080207,000000,20.3542,20.5859,20.0887,20.5859,11722156.00691,0
+NLY.US,D,20080208,000000,20.6765,20.6765,20.0043,20.0887,8777753.1819632,0
+NLY.US,D,20080211,000000,20.3203,20.4378,20.1181,20.2297,5246828.0192407,0
+NLY.US,D,20080212,000000,20.3435,20.5365,20.1181,20.2968,6193509.599503,0
+NLY.US,D,20080213,000000,20.4186,20.4765,20.0043,20.2437,6727612.7390786,0
+NLY.US,D,20080214,000000,20.2183,20.2297,19.6577,19.7838,8165633.3784666,0
+NLY.US,D,20080215,000000,19.6666,20.0176,19.6666,19.9984,5697969.0979684,0
+NLY.US,D,20080219,000000,20.2747,20.3649,20.0378,20.1369,5946330.7111223,0
+NLY.US,D,20080220,000000,20.0467,20.2846,19.7735,19.8371,9598531.863851,0
+NLY.US,D,20080221,000000,19.8371,20.0887,19.6577,19.8246,7627191.680777,0
+NLY.US,D,20080222,000000,19.8618,20.5678,19.6666,20.5038,9001698.1535551,0
+NLY.US,D,20080225,000000,20.5273,20.5859,20.3126,20.5859,8000167.5761961,0
+NLY.US,D,20080226,000000,20.489,20.5859,20.254,20.4592,6886404.1289603,0
+NLY.US,D,20080227,000000,20.489,20.78,20.3023,20.3649,7299232.0930782,0
+NLY.US,D,20080228,000000,20.1052,20.5273,19.8246,20.3885,9589333.1649121,0
+NLY.US,D,20080229,000000,20.2968,20.5038,19.8736,20.2846,18320392.61178,0
+NLY.US,D,20080303,000000,19.9984,20.0957,17.8413,19.6854,20229195.815217,0
+NLY.US,D,20080304,000000,19.3901,19.678,18.8696,19.3447,15714843.692434,0
+NLY.US,D,20080305,000000,19.4964,19.678,18.8457,18.9028,15863699.216766,0
+NLY.US,D,20080306,000000,16.4676,17.5401,14.243,15.4989,97347770.60446,0
+NLY.US,D,20080307,000000,14.5479,16.0083,13.2732,14.7048,65661396.918299,0
+NLY.US,D,20080310,000000,15.1055,15.1943,13.8514,14.2935,32439372.138163,0
+NLY.US,D,20080311,000000,15.7807,16.7448,14.6644,16.7448,42815769.541032,0
+NLY.US,D,20080312,000000,16.206,16.4502,15.0558,15.0956,24260874.319904,0
+NLY.US,D,20080313,000000,13.9697,15.2834,13.0876,15.0775,36026802.547091,0
+NLY.US,D,20080314,000000,15.0956,15.3416,13.6659,14.3038,25904775.954959,0
+NLY.US,D,20080317,000000,12.8618,14.0485,11.2737,13.8821,24858060.729806,0
+NLY.US,D,20080318,000000,14.7932,16.3227,14.7752,16.3007,29750457.141794,0
+NLY.US,D,20080319,000000,16.701,17.1739,15.6853,15.7729,18326614.406584,0
+NLY.US,D,20080320,000000,15.9011,16.7832,15.7729,16.7703,17498004.110062,0
+NLY.US,D,20080324,000000,17.0295,17.0384,16.108,16.6859,14850053.312941,0
+NLY.US,D,20080325,000000,16.7939,16.9121,16.5003,16.9121,13798043.792483,0
+NLY.US,D,20080326,000000,16.3007,16.3227,15.7549,15.7549,9202067.0978865,0
+NLY.US,D,20080327,000000,15.9302,16.4676,15.6252,15.6853,7028169.8210451,0
+NLY.US,D,20080328,000000,15.7239,15.882,15.4308,15.5884,11762140.575538,0
+NLY.US,D,20080331,000000,15.539,15.6164,14.9,15.0179,11509051.86452,0
+NLY.US,D,20080401,000000,15.5192,16.3227,15.4385,16.3227,7692842.9517684,0
+NLY.US,D,20080402,000000,16.3227,16.7356,16.0594,16.4093,7138335.0946997,0
+NLY.US,D,20080403,000000,16.4093,16.4093,15.675,15.8127,10895327.671518,0
+NLY.US,D,20080404,000000,15.7729,15.9302,15.5578,15.5578,5828161.1385003,0
+NLY.US,D,20080407,000000,15.6853,16.4204,15.4598,16.0303,5182293.7660905,0
+NLY.US,D,20080408,000000,15.7434,16.2428,15.6952,15.9704,5128481.4180254,0
+NLY.US,D,20080409,000000,15.9302,16.1453,15.4009,15.5884,6881963.209221,0
+NLY.US,D,20080410,000000,15.4598,15.8414,15.4205,15.7549,8441758.0709288,0
+NLY.US,D,20080411,000000,15.5884,15.7729,15.2654,15.4385,4622095.4715128,0
+NLY.US,D,20080414,000000,15.4385,15.4709,15.1943,15.3221,4390822.5479253,0
+NLY.US,D,20080415,000000,15.3888,15.5192,15.1943,15.4989,3741616.0687075,0
+NLY.US,D,20080416,000000,15.381,15.8304,15.2142,15.704,5410255.0060107,0
+NLY.US,D,20080417,000000,15.5884,16.462,15.5884,16.3324,5967657.7693071,0
+NLY.US,D,20080418,000000,16.7537,16.813,16.4502,16.6274,6189464.8219685,0
+NLY.US,D,20080421,000000,16.8992,16.9404,16.5206,16.8429,4778564.3114159,0
+NLY.US,D,20080422,000000,16.8429,17.0977,16.5846,16.6859,4436293.1023274,0
+NLY.US,D,20080423,000000,16.666,16.7832,16.206,16.3227,5541611.3082104,0
+NLY.US,D,20080424,000000,16.3227,16.666,16.1839,16.5099,5294011.0266139,0
+NLY.US,D,20080425,000000,16.6417,16.831,16.2351,16.7537,4842634.8148161,0
+NLY.US,D,20080428,000000,16.8804,16.8804,16.3507,16.7448,4377601.3357842,0
+NLY.US,D,20080429,000000,16.7622,16.831,16.1777,16.3124,4022536.8241603,0
+NLY.US,D,20080430,000000,16.4093,16.6388,16.1839,16.4281,5544661.7932478,0
+NLY.US,D,20080501,000000,16.4204,17.0064,16.2937,16.989,11430640.687491,0
+NLY.US,D,20080502,000000,17.2247,17.2247,16.4395,16.6532,7795488.3114406,0
+NLY.US,D,20080505,000000,16.666,16.7703,16.4886,16.6532,3862820.6499406,0
+NLY.US,D,20080506,000000,16.6388,17.0576,16.5356,16.9121,4146484.5340389,0
+NLY.US,D,20080507,000000,16.8203,16.8907,16.4281,16.4886,5381440.8873093,0
+NLY.US,D,20080508,000000,16.5206,16.6778,15.9302,16.1357,8144222.9647938,0
+NLY.US,D,20080509,000000,16.1677,16.3824,16.0955,16.2428,3611901.6252546,0
+NLY.US,D,20080512,000000,16.3824,16.5596,16.1677,16.4886,3423274.129517,0
+NLY.US,D,20080513,000000,16.0186,16.3507,16.0186,16.0594,5318851.7765538,0
+NLY.US,D,20080514,000000,15.9184,16.4676,15.8304,16.4502,30181598.60527,0
+NLY.US,D,20080515,000000,16.4395,16.9404,16.3124,16.8042,13270710.910532,0
+NLY.US,D,20080516,000000,16.8907,17.1567,16.6532,16.9979,9111397.7768458,0
+NLY.US,D,20080519,000000,17.136,17.3407,16.9206,17.3021,6886802.714811,0
+NLY.US,D,20080520,000000,17.2911,17.2911,16.9404,17.2247,6487071.0653604,0
+NLY.US,D,20080521,000000,17.2162,17.3993,16.5478,16.7832,10607922.56505,0
+NLY.US,D,20080522,000000,16.8538,17.3231,16.666,17.2439,7669208.820031,0
+NLY.US,D,20080523,000000,17.0752,17.4108,17.0752,17.3021,6411984.0617464,0
+NLY.US,D,20080527,000000,17.3993,17.3993,16.8992,17.3349,6233080.1058535,0
+NLY.US,D,20080528,000000,17.3349,17.5087,17.0384,17.1739,5973198.0583312,0
+NLY.US,D,20080529,000000,17.2332,17.6759,17.1567,17.5972,9416938.2680133,0
+NLY.US,D,20080530,000000,17.5865,17.6648,17.3611,17.4575,10241141.312811,0
+NLY.US,D,20080602,000000,17.5485,17.5485,17.2523,17.4792,6023549.9318256,0
+NLY.US,D,20080603,000000,17.5485,17.5485,16.9979,17.1946,3488165.4265324,0
+NLY.US,D,20080604,000000,17.1567,17.2332,16.7448,16.831,5334715.1132965,0
+NLY.US,D,20080605,000000,16.8992,17.2911,16.8429,17.2056,4804743.9079708,0
+NLY.US,D,20080606,000000,17.0977,17.3407,16.8429,16.8623,4463502.2884917,0
+NLY.US,D,20080609,000000,16.8804,17.4108,16.813,16.8429,10153300.648033,0
+NLY.US,D,20080610,000000,16.666,16.6778,15.7924,16.1453,11997421.078934,0
+NLY.US,D,20080611,000000,15.7549,15.978,15.0374,15.6853,16209699.158478,0
+NLY.US,D,20080612,000000,15.5961,15.6653,15.4385,15.6653,12068533.356204,0
+NLY.US,D,20080613,000000,15.6252,15.8632,15.5884,15.8127,4733719.3304475,0
+NLY.US,D,20080616,000000,15.8632,16.4204,15.7729,16.1191,4518283.1350103,0
+NLY.US,D,20080617,000000,16.1777,16.3913,15.9302,16.0362,4384447.3464413,0
+NLY.US,D,20080618,000000,16.1777,16.3007,15.7807,15.882,6326534.640558,0
+NLY.US,D,20080619,000000,16.0186,16.2141,15.7239,16.1932,5837978.6229663,0
+NLY.US,D,20080620,000000,16.1191,16.3445,15.9302,15.9302,8044290.3239471,0
+NLY.US,D,20080623,000000,16.1357,16.1453,15.5884,15.6164,8123718.3293215,0
+NLY.US,D,20080624,000000,15.6477,16.0013,15.4889,15.8304,6888027.5246021,0
+NLY.US,D,20080625,000000,15.5192,15.8304,15.2654,15.5578,8070676.0013336,0
+NLY.US,D,20080626,000000,15.5767,15.5767,15.156,15.2437,8757513.0033158,0
+NLY.US,D,20080627,000000,15.2437,15.3416,14.7825,15.2437,10431150.011698,0
+NLY.US,D,20080630,000000,15.2437,16.3227,15.156,15.2057,7882336.0413019,0
+NLY.US,D,20080701,000000,14.9891,15.2227,14.5582,15.1277,10778968.297717,0
+NLY.US,D,20080702,000000,15.0775,15.381,14.9302,15.1943,8693494.3595188,0
+NLY.US,D,20080703,000000,15.3416,15.5295,14.882,15.2941,4263731.4944527,0
+NLY.US,D,20080707,000000,15.4385,15.4889,13.0586,14.4419,16300564.514248,0
+NLY.US,D,20080708,000000,14.3715,16.1777,14.3611,15.7143,16952184.772904,0
+NLY.US,D,20080709,000000,15.7729,16.1552,14.587,14.7645,12409008.213802,0
+NLY.US,D,20080710,000000,13.6751,13.8514,12.4011,13.2828,34224572.457356,0
+NLY.US,D,20080711,000000,12.7244,15.1943,12.0777,14.0088,37500454.263599,0
+NLY.US,D,20080714,000000,14.587,15.2544,14.1159,14.264,24652839.790137,0
+NLY.US,D,20080715,000000,14.0179,14.5086,13.7844,14.1159,21176215.433208,0
+NLY.US,D,20080716,000000,14.1056,14.2537,13.5774,14.1159,24028703.763604,0
+NLY.US,D,20080717,000000,14.6168,15.1763,14.1159,14.4886,20271172.770067,0
+NLY.US,D,20080718,000000,14.4198,14.9207,14.3914,14.7443,10488642.219461,0
+NLY.US,D,20080721,000000,14.9,15.117,14.6953,14.7048,7925803.0773159,0
+NLY.US,D,20080722,000000,14.6739,15.381,14.4499,15.3129,10658602.158654,0
+NLY.US,D,20080723,000000,15.4308,15.5884,15.1277,15.4385,12699288.405812,0
+NLY.US,D,20080724,000000,15.4598,15.6853,14.2346,14.3715,10633380.742936,0
+NLY.US,D,20080725,000000,14.5383,15.0374,14.2158,14.5086,6880659.6597183,0
+NLY.US,D,20080728,000000,14.5181,14.6953,13.7737,13.7737,7412887.979607,0
+NLY.US,D,20080729,000000,13.7737,14.2158,13.411,13.9502,13028990.856301,0
+NLY.US,D,20080730,000000,14.2158,14.8408,13.8514,14.3914,10491268.053087,0
+NLY.US,D,20080731,000000,14.6573,14.9984,14.3512,14.7752,7346638.8298391,0
+NLY.US,D,20080801,000000,14.8912,15.1372,14.5675,15.0775,5794064.128177,0
+NLY.US,D,20080804,000000,14.9984,15.2057,14.6644,14.7229,6936855.1058849,0
+NLY.US,D,20080805,000000,14.8135,14.8238,14.2158,14.5383,13099909.814004,0
+NLY.US,D,20080806,000000,14.5582,14.6359,14.243,14.3417,7625284.822173,0
+NLY.US,D,20080807,000000,14.3611,14.4499,13.8429,13.8514,14059601.095251,0
+NLY.US,D,20080808,000000,13.9406,14.5976,13.8821,14.5383,5473062.9588614,0
+NLY.US,D,20080811,000000,14.5675,14.5675,13.6751,14.0669,10918052.223828,0
+NLY.US,D,20080812,000000,13.9502,14.127,13.5483,13.646,11018703.56818,0
+NLY.US,D,20080813,000000,13.5774,13.8223,13.4599,13.4599,7473194.7247885,0
+NLY.US,D,20080814,000000,13.4599,13.9598,13.4206,13.9598,8246595.4506373,0
+NLY.US,D,20080815,000000,13.9888,14.0971,13.6954,13.7737,6571411.6141953,0
+NLY.US,D,20080818,000000,13.7933,13.8429,13.3709,13.3709,9007092.0953222,0
+NLY.US,D,20080819,000000,13.3808,13.5189,12.8324,13.4006,11694373.106915,0
+NLY.US,D,20080820,000000,13.4997,13.8429,13.1373,13.7049,9202934.0492638,0
+NLY.US,D,20080821,000000,13.6264,13.9797,13.3919,13.7535,14762000.865491,0
+NLY.US,D,20080822,000000,13.9797,14.4308,13.7737,14.3914,7826206.8450999,0
+NLY.US,D,20080825,000000,14.3611,14.4419,14.1159,14.1159,5190810.1446999,0
+NLY.US,D,20080826,000000,14.3611,14.3611,13.9598,14.0875,4790406.7640538,0
+NLY.US,D,20080827,000000,14.2039,14.2834,13.9299,14.2346,5052398.2213004,0
+NLY.US,D,20080828,000000,14.3611,14.9693,14.0179,14.8238,8232254.2339765,0
+NLY.US,D,20080829,000000,14.7645,14.911,14.5479,14.6644,5512963.6289687,0
+NLY.US,D,20080902,000000,14.9302,14.9597,14.4499,14.6359,5706952.2130072,0
+NLY.US,D,20080903,000000,14.6854,14.753,14.2834,14.753,5078815.3945716,0
+NLY.US,D,20080904,000000,14.8408,14.8408,14.1553,14.2537,8956633.2444262,0
+NLY.US,D,20080905,000000,14.2039,15.1372,14.0378,15.0179,8762655.5210379,0
+NLY.US,D,20080908,000000,17.1474,17.4988,15.9117,16.5478,31098674.868486,0
+NLY.US,D,20080909,000000,16.6955,16.8716,15.6477,15.9117,21621334.824605,0
+NLY.US,D,20080910,000000,16.0594,16.2141,15.6477,15.7644,13430171.85948,0
+NLY.US,D,20080911,000000,15.6853,15.8304,15.1055,15.6252,10563365.66282,0
+NLY.US,D,20080912,000000,15.4709,15.8304,15.1943,15.6366,11330506.58159,0
+NLY.US,D,20080915,000000,15.1858,15.3416,14.1656,14.1656,24370613.856084,0
+NLY.US,D,20080916,000000,13.8223,14.4886,13.2636,14.4699,24824366.378078,0
+NLY.US,D,20080917,000000,14.6065,14.7048,12.5967,12.6655,25312110.56209,0
+NLY.US,D,20080918,000000,13.4206,16.666,12.4107,16.666,33710482.23733,0
+NLY.US,D,20080919,000000,16.0303,16.4395,14.2039,15.3037,30061329.125991,0
+NLY.US,D,20080922,000000,15.0956,15.0956,14.0588,14.1056,11249016.410318,0
+NLY.US,D,20080923,000000,14.4794,15.3221,14.1159,14.3325,8325740.5360821,0
+NLY.US,D,20080924,000000,14.753,14.7752,14.0669,14.1656,5726262.9915403,0
+NLY.US,D,20080925,000000,14.2834,15.1644,14.0669,14.7752,10038614.900379,0
+NLY.US,D,20080926,000000,14.2253,15.1644,14.1159,15.1644,6180920.2056693,0
+NLY.US,D,20080929,000000,14.7048,14.7048,12.7244,12.7444,16746129.735324,0
+NLY.US,D,20080930,000000,13.3624,14.0768,12.9702,13.1845,11501631.597,0
+NLY.US,D,20081001,000000,13.3624,14.2039,13.2339,13.7844,6454206.195767,0
+NLY.US,D,20081002,000000,14.1553,14.1553,12.9012,12.9012,6644397.6250884,0
+NLY.US,D,20081003,000000,13.4795,13.8718,12.8618,12.8618,8082151.6355215,0
+NLY.US,D,20081006,000000,12.8618,13.7737,12.4895,13.0876,12755604.676708,0
+NLY.US,D,20081007,000000,13.6264,14.0279,13.0291,13.0291,9906370.4685346,0
+NLY.US,D,20081008,000000,13.0876,13.8223,12.842,13.2537,9461441.1385105,0
+NLY.US,D,20081009,000000,13.5483,13.7737,11.0483,11.0483,19107463.09461,0
+NLY.US,D,20081010,000000,9.74419,12.7444,9.74419,12.7444,27702998.193367,0
+NLY.US,D,20081013,000000,13.5292,13.5292,12.2733,12.842,10584598.233351,0
+NLY.US,D,20081014,000000,13.4688,14.3325,12.6946,13.1373,14156762.912795,0
+NLY.US,D,20081015,000000,12.9395,13.0486,11.3422,11.5684,12703286.211035,0
+NLY.US,D,20081016,000000,12.1271,12.6269,11.0284,12.3521,13634915.20207,0
+NLY.US,D,20081017,000000,12.1558,12.7444,11.7647,12.2833,7201954.6096134,0
+NLY.US,D,20081020,000000,12.4011,12.7444,12.1849,12.6169,7472837.6809234,0
+NLY.US,D,20081021,000000,12.5878,13.0876,12.421,12.7149,7873742.2805618,0
+NLY.US,D,20081022,000000,12.4501,12.9012,11.6369,11.7831,11876513.807991,0
+NLY.US,D,20081023,000000,12.0869,12.2733,11.0284,11.8914,13944146.956617,0
+NLY.US,D,20081024,000000,10.7839,11.9989,10.7839,11.617,8106641.5864702,0
+NLY.US,D,20081027,000000,11.3617,12.1558,10.9795,10.9898,8540168.8632096,0
+NLY.US,D,20081028,000000,11.617,12.9211,11.0284,12.9211,12707637.530413,0
+NLY.US,D,20081029,000000,12.7539,13.3624,12.4796,13.1948,11478729.201549,0
+NLY.US,D,20081030,000000,13.5189,13.6847,13.0685,13.6847,10512866.899036,0
+NLY.US,D,20081031,000000,13.4401,13.646,13.1661,13.6264,10883404.578556,0
+NLY.US,D,20081103,000000,13.4795,13.5483,13.0876,13.2339,8349504.1810693,0
+NLY.US,D,20081104,000000,13.6264,13.9299,13.2051,13.8718,8900170.6262726,0
+NLY.US,D,20081105,000000,13.9697,14.3325,12.8523,12.99,12574477.545784,0
+NLY.US,D,20081106,000000,13.2051,13.5384,12.99,13.3709,11036923.122916,0
+NLY.US,D,20081107,000000,13.6847,14.3137,13.3023,14.2253,11269455.338858,0
+NLY.US,D,20081110,000000,14.577,14.7048,13.8429,13.9406,13177285.428066,0
+NLY.US,D,20081111,000000,14.2039,14.4886,13.7443,14.0088,12039474.872881,0
+NLY.US,D,20081112,000000,14.1056,14.1763,13.2339,13.2339,13587419.951012,0
+NLY.US,D,20081113,000000,13.5483,14.0378,12.7341,13.6555,18768851.924534,0
+NLY.US,D,20081114,000000,13.7737,13.7737,12.8814,13.0291,12147651.833058,0
+NLY.US,D,20081117,000000,12.9498,13.4688,12.548,12.5878,10817678.097563,0
+NLY.US,D,20081118,000000,12.7444,13.2339,12.4501,13.2339,11349709.02514,0
+NLY.US,D,20081119,000000,13.1163,13.1373,12.2056,12.224,14520014.453821,0
+NLY.US,D,20081120,000000,12.3234,12.372,10.7541,11.1466,20524420.046572,0
+NLY.US,D,20081121,000000,11.5879,12.1761,10.8325,11.8811,22288159.721587,0
+NLY.US,D,20081124,000000,12.1366,13.7255,11.666,13.5082,21049080.66562,0
+NLY.US,D,20081125,000000,14.0669,14.7825,13.5774,14.6573,20381449.908416,0
+NLY.US,D,20081126,000000,14.4794,14.7048,13.7631,14.6359,15034950.446958,0
+NLY.US,D,20081128,000000,14.6953,14.9501,14.0875,14.0875,8403055.8735369,0
+NLY.US,D,20081201,000000,14.1362,14.3038,12.2335,12.8523,17502636.448756,0
+NLY.US,D,20081202,000000,12.842,13.4688,12.548,13.3624,19124862.127247,0
+NLY.US,D,20081203,000000,13.3226,14.0088,12.8917,13.8718,16414519.340165,0
+NLY.US,D,20081204,000000,13.6847,13.9697,12.8814,13.1163,17280311.071579,0
+NLY.US,D,20081205,000000,13.1462,14.6644,13.0586,14.6065,20440033.06846,0
+NLY.US,D,20081208,000000,14.734,14.8507,14.2158,14.8507,20853300.07435,0
+NLY.US,D,20081209,000000,14.6573,14.7645,13.8223,13.8615,16842381.701923,0
+NLY.US,D,20081210,000000,14.1159,14.587,13.5082,14.587,14423794.254622,0
+NLY.US,D,20081211,000000,14.4308,14.5675,13.3429,13.4006,26834754.398726,0
+NLY.US,D,20081212,000000,13.1266,14.6573,13.018,14.6253,23348077.695777,0
+NLY.US,D,20081215,000000,14.6253,14.8315,14.0875,14.3715,15168017.301515,0
+NLY.US,D,20081216,000000,14.6253,15.5482,14.4794,15.5295,26745468.72448,0
+NLY.US,D,20081217,000000,15.3037,16.1777,14.9693,15.5767,19243409.107452,0
+NLY.US,D,20081218,000000,15.7353,15.8532,14.6359,14.6474,20392199.508158,0
+NLY.US,D,20081219,000000,14.8408,15.4889,14.7229,15.381,16771045.96678,0
+NLY.US,D,20081222,000000,15.5482,15.7644,14.882,15.566,14913094.769764,0
+NLY.US,D,20081223,000000,15.566,15.8705,15.4709,15.8031,9791049.6443784,0
+NLY.US,D,20081224,000000,15.8632,15.882,15.5295,15.7729,4591861.5943549,0
+NLY.US,D,20081226,000000,15.3888,15.6366,14.9597,15.4009,4941832.4611813,0
+NLY.US,D,20081229,000000,15.4385,15.539,14.5675,14.7048,9967296.8137924,0
+NLY.US,D,20081230,000000,14.8912,15.0956,14.5292,14.9891,9304054.5736918,0
+NLY.US,D,20081231,000000,15.0956,15.5767,14.9,15.5578,10636685.095665,0
+NLY.US,D,20090102,000000,15.5767,15.6853,14.7825,14.9693,10480663.171504,0
+NLY.US,D,20090105,000000,14.8912,15.4889,14.7825,15.0374,12430504.155093,0
+NLY.US,D,20090106,000000,15.1943,15.675,15.0179,15.6366,15045424.729227,0
+NLY.US,D,20090107,000000,15.4989,15.8127,15.3129,15.4484,13979558.64861,0
+NLY.US,D,20090108,000000,15.5767,15.7807,15.2544,15.655,9114913.3692145,0
+NLY.US,D,20090109,000000,15.7924,15.9704,15.4989,15.5767,13225246.601004,0
+NLY.US,D,20090112,000000,15.5767,15.7239,15.047,15.2345,12423962.785666,0
+NLY.US,D,20090113,000000,15.2057,15.655,14.911,15.539,10606064.036338,0
+NLY.US,D,20090114,000000,15.4112,15.4709,14.6168,14.6953,15849652.866749,0
+NLY.US,D,20090115,000000,14.7048,15.0374,13.8615,14.7229,17738455.911903,0
+NLY.US,D,20090116,000000,15.009,15.0956,14.4102,15.047,17062692.971579,0
+NLY.US,D,20090120,000000,14.8614,14.8724,13.7148,13.7255,19071757.350522,0
+NLY.US,D,20090121,000000,13.9697,14.6573,13.489,14.4592,20947366.878192,0
+NLY.US,D,20090122,000000,14.2039,14.734,14.0279,14.0768,12686633.576562,0
+NLY.US,D,20090123,000000,13.9697,14.6065,13.7737,14.5383,9472714.2215777,0
+NLY.US,D,20090126,000000,14.4592,14.9984,14.4308,14.587,8792765.3152709,0
+NLY.US,D,20090127,000000,14.7048,15.2142,14.5383,15.1943,9165727.6348779,0
+NLY.US,D,20090128,000000,15.4385,15.882,15.009,15.8245,17978322.053197,0
+NLY.US,D,20090129,000000,15.6164,15.6164,14.8507,14.8507,15688363.527394,0
+NLY.US,D,20090130,000000,15.0286,15.3729,14.6854,14.8408,13636654.535149,0
+NLY.US,D,20090202,000000,14.753,15.3888,14.5086,15.3888,12349207.574905,0
+NLY.US,D,20090203,000000,15.3221,15.4009,14.9891,15.1055,8849958.0406133,0
+NLY.US,D,20090204,000000,15.2227,15.3309,14.6573,14.7443,8300722.2145165,0
+NLY.US,D,20090205,000000,14.4499,14.8614,14.2158,14.5383,14093643.259293,0
+NLY.US,D,20090206,000000,14.5582,15.089,14.4013,15.0775,13484445.242131,0
+NLY.US,D,20090209,000000,15.0374,15.1055,14.5582,15.089,9034921.9676273,0
+NLY.US,D,20090210,000000,14.9804,15.0775,14.2253,14.3611,16809362.882617,0
+NLY.US,D,20090211,000000,14.4993,14.7159,14.1763,14.6065,12864822.901693,0
+NLY.US,D,20090212,000000,14.5479,14.9804,13.9697,14.9804,15183935.213024,0
+NLY.US,D,20090213,000000,14.8912,15.1465,14.0485,14.7159,16271957.562443,0
+NLY.US,D,20090217,000000,14.4102,14.7932,14.1159,14.4886,18568780.833525,0
+NLY.US,D,20090218,000000,14.5292,14.5675,13.8025,14.1553,15658983.840349,0
+NLY.US,D,20090219,000000,14.264,14.264,13.313,13.411,15303907.382011,0
+NLY.US,D,20090220,000000,13.1462,14.2537,12.99,14.1947,21575852.86652,0
+NLY.US,D,20090223,000000,14.2834,14.5976,13.8429,13.8615,20210963.499218,0
+NLY.US,D,20090224,000000,14.0179,14.4198,13.5384,14.4013,20931116.902312,0
+NLY.US,D,20090225,000000,14.4013,14.5976,13.9888,14.0378,15039249.3637,0
+NLY.US,D,20090226,000000,14.243,14.3611,13.7933,13.8223,12323939.458393,0
+NLY.US,D,20090227,000000,13.6751,14.2158,13.6264,13.6264,14187747.260861,0
+NLY.US,D,20090302,000000,13.489,13.7049,12.7046,12.8132,22854850.241151,0
+NLY.US,D,20090303,000000,12.99,13.2243,12.6169,13.0291,18330092.801227,0
+NLY.US,D,20090304,000000,13.2339,13.2339,12.372,12.4994,30936461.016308,0
+NLY.US,D,20090305,000000,12.372,12.7539,12.1271,12.2553,18577014.292206,0
+NLY.US,D,20090306,000000,12.4011,12.7735,11.8321,12.6269,19839065.794817,0
+NLY.US,D,20090309,000000,12.5392,12.7642,12.3326,12.7149,13957845.765837,0
+NLY.US,D,20090310,000000,12.9395,13.6264,12.656,13.6264,27679653.226434,0
+NLY.US,D,20090311,000000,13.7049,13.7049,12.9609,13.0971,17124408.614567,0
+NLY.US,D,20090312,000000,13.1565,13.7933,13.1266,13.7255,21926506.596709,0
+NLY.US,D,20090313,000000,14.1947,14.3417,13.6847,14.0875,16424662.372612,0
+NLY.US,D,20090316,000000,14.264,14.5292,13.5867,13.7535,18278949.457872,0
+NLY.US,D,20090317,000000,13.9697,14.5181,13.5384,14.4886,17254932.447952,0
+NLY.US,D,20090318,000000,14.3417,14.7048,13.8905,14.4013,25121055.168069,0
+NLY.US,D,20090319,000000,14.5181,14.5479,13.7737,13.833,19357259.671131,0
+NLY.US,D,20090320,000000,13.8025,13.8124,13.2636,13.2636,20405824.736475,0
+NLY.US,D,20090323,000000,13.7631,14.3038,13.3429,14.1851,31484975.695252,0
+NLY.US,D,20090324,000000,14.0088,14.4794,13.7351,13.9697,25392635.493103,0
+NLY.US,D,20090325,000000,14.2537,14.4886,13.411,14.4886,25955425.138744,0
+NLY.US,D,20090326,000000,14.0588,14.0588,13.3919,13.9299,23552828.640821,0
+NLY.US,D,20090327,000000,13.7631,13.7631,13.3524,13.3524,12182796.896095,0
+NLY.US,D,20090330,000000,13.2732,13.5292,13.0486,13.1948,18560958.178927,0
+NLY.US,D,20090331,000000,13.2445,13.6264,13.0586,13.597,20924598.34025,0
+NLY.US,D,20090401,000000,13.4795,13.7255,13.2339,13.3808,13813345.362111,0
+NLY.US,D,20090402,000000,13.5292,13.7737,13.3808,13.7049,22947527.153324,0
+NLY.US,D,20090403,000000,13.597,14.2537,13.2828,14.2158,22860461.1244,0
+NLY.US,D,20090406,000000,14.0588,14.1947,13.6751,13.8124,11917485.338177,0
+NLY.US,D,20090407,000000,13.7049,13.9299,13.3808,13.4006,16200244.691234,0
+NLY.US,D,20090408,000000,13.6364,13.7443,13.3023,13.7443,12303382.420284,0
+NLY.US,D,20090409,000000,13.8905,14.5086,13.6364,14.243,24452073.074503,0
+NLY.US,D,20090413,000000,14.0179,14.4198,13.8718,14.1056,14554116.622953,0
+NLY.US,D,20090414,000000,14.2346,14.2346,13.3808,13.411,23339956.373306,0
+NLY.US,D,20090415,000000,13.5082,14.2158,13.3709,14.1553,20573171.874822,0
+NLY.US,D,20090416,000000,14.1851,14.6168,13.7443,14.1851,20115886.111904,0
+NLY.US,D,20090417,000000,14.1553,14.2253,13.6659,13.6751,19967343.645806,0
+NLY.US,D,20090420,000000,13.6555,13.6659,12.9797,13.0382,27443555.730649,0
+NLY.US,D,20090421,000000,13.1749,13.9888,12.9498,13.9888,25963277.117096,0
+NLY.US,D,20090422,000000,13.5867,13.7631,12.99,12.99,22723078.247578,0
+NLY.US,D,20090423,000000,13.2935,13.8223,13.2243,13.7351,18042377.894721,0
+NLY.US,D,20090424,000000,13.6264,13.8615,13.313,13.6659,22769881.132205,0
+NLY.US,D,20090427,000000,13.3624,13.7049,13.1266,13.2828,16094622.427427,0
+NLY.US,D,20090428,000000,13.214,13.5774,13.1845,13.3709,10745029.852882,0
+NLY.US,D,20090429,000000,13.6066,13.9111,13.3919,13.9111,17433415.553662,0
+NLY.US,D,20090430,000000,14.0971,14.2935,13.7535,13.7933,17057877.630935,0
+NLY.US,D,20090501,000000,13.833,14.0875,13.6751,13.8905,15032347.963729,0
+NLY.US,D,20090504,000000,13.9406,14.5582,13.9406,14.5582,20895070.676851,0
+NLY.US,D,20090505,000000,14.4198,14.5582,14.0875,14.2537,14488769.178642,0
+NLY.US,D,20090506,000000,14.3819,14.577,13.9502,14.5292,16008560.465585,0
+NLY.US,D,20090507,000000,14.5675,14.6573,13.8905,14.1056,18506282.13768,0
+NLY.US,D,20090508,000000,14.1851,14.5675,14.0669,14.5675,22266918.462536,0
+NLY.US,D,20090511,000000,14.4198,14.4308,14.1159,14.1553,13686081.895821,0
+NLY.US,D,20090512,000000,14.2834,14.577,14.1159,14.3218,11206099.466221,0
+NLY.US,D,20090513,000000,14.2039,14.4592,14.1159,14.2253,15037150.543109,0
+NLY.US,D,20090514,000000,14.1947,14.3819,13.9697,14.3038,15081606.712812,0
+NLY.US,D,20090515,000000,14.2253,14.4102,13.9995,14.0971,12779670.790795,0
+NLY.US,D,20090518,000000,14.1553,14.6573,14.1553,14.6253,21626706.773555,0
+NLY.US,D,20090519,000000,14.4993,14.6474,14.243,14.3218,13687117.187272,0
+NLY.US,D,20090520,000000,14.4794,14.5976,14.0971,14.1656,12673489.203519,0
+NLY.US,D,20090521,000000,14.127,14.3137,13.8718,14.1159,13630397.714749,0
+NLY.US,D,20090522,000000,14.1656,14.2039,13.6847,13.6847,15080505.985945,0
+NLY.US,D,20090526,000000,13.6751,13.9111,13.6066,13.7443,20234613.92193,0
+NLY.US,D,20090527,000000,13.8429,13.8429,13.4006,13.5082,19142783.014111,0
+NLY.US,D,20090528,000000,13.6751,13.8124,13.4795,13.7049,16221285.299778,0
+NLY.US,D,20090529,000000,13.8615,13.8821,13.6264,13.6659,23912875.475581,0
+NLY.US,D,20090601,000000,13.8718,14.1656,13.6751,13.9697,17999370.264197,0
+NLY.US,D,20090602,000000,13.9888,14.2834,13.9406,14.1553,11613159.067667,0
+NLY.US,D,20090603,000000,14.1472,14.3218,14.0378,14.2935,9998404.1587176,0
+NLY.US,D,20090604,000000,14.3137,14.6359,14.1763,14.6359,14215237.737857,0
+NLY.US,D,20090605,000000,14.6065,14.6474,14.1763,14.4592,15197743.443291,0
+NLY.US,D,20090608,000000,14.3611,14.5383,14.3137,14.4886,9626769.5535596,0
+NLY.US,D,20090609,000000,14.587,14.587,14.3512,14.4993,6580290.7385111,0
+NLY.US,D,20090610,000000,14.5383,14.5383,14.0378,14.2253,14193061.376851,0
+NLY.US,D,20090611,000000,14.264,14.4499,14.1472,14.3137,11208119.818617,0
+NLY.US,D,20090612,000000,14.3512,14.5086,14.1947,14.5086,8048472.4887028,0
+NLY.US,D,20090615,000000,14.4993,14.4993,14.2039,14.2537,12706644.595498,0
+NLY.US,D,20090616,000000,14.3512,14.4419,14.2158,14.3611,8207533.2227017,0
+NLY.US,D,20090617,000000,14.4013,14.587,14.2743,14.4102,11521793.035936,0
+NLY.US,D,20090618,000000,14.4886,14.7048,14.3512,14.6953,13769403.987213,0
+NLY.US,D,20090619,000000,14.9804,15.2544,14.7752,15.2345,18521332.283262,0
+NLY.US,D,20090622,000000,15.0956,15.1372,14.8315,14.8507,16402042.89709,0
+NLY.US,D,20090623,000000,15.068,15.0956,14.9,15.089,14521547.434552,0
+NLY.US,D,20090624,000000,15.0956,15.1943,14.9597,15.1465,14688798.456149,0
+NLY.US,D,20090625,000000,14.4993,14.7159,14.4102,14.6739,12894917.491016,0
+NLY.US,D,20090626,000000,14.7932,14.8614,14.5582,14.8238,12031764.897526,0
+NLY.US,D,20090629,000000,14.8135,14.9,14.6359,14.753,7793899.6698782,0
+NLY.US,D,20090630,000000,14.7825,14.9207,14.6573,14.8408,7542759.3594506,0
+NLY.US,D,20090701,000000,14.9207,14.9984,14.8135,14.9597,7760225.1388358,0
+NLY.US,D,20090702,000000,14.8912,15.089,14.7229,14.8135,13491579.603043,0
+NLY.US,D,20090706,000000,14.8724,15.1943,14.7229,15.1943,12841934.896603,0
+NLY.US,D,20090707,000000,15.3416,15.4484,14.911,14.9891,13697209.989212,0
+NLY.US,D,20090708,000000,15.0286,15.0956,14.7752,14.9501,11644333.477106,0
+NLY.US,D,20090709,000000,14.9804,15.009,14.7825,14.7932,8952345.4598506,0
+NLY.US,D,20090710,000000,14.8507,14.9302,14.6644,14.882,7318956.9338885,0
+NLY.US,D,20090713,000000,14.9804,15.2345,14.8408,15.2345,12204639.835149,0
+NLY.US,D,20090714,000000,15.2057,15.2941,15.089,15.272,7052260.1000778,0
+NLY.US,D,20090715,000000,15.3309,15.5578,15.272,15.5073,11838129.556125,0
+NLY.US,D,20090716,000000,15.4798,15.6853,15.3309,15.6477,8883729.2314399,0
+NLY.US,D,20090717,000000,15.6853,15.7644,15.5073,15.6653,9707224.7048971,0
+NLY.US,D,20090720,000000,15.7644,15.949,15.7353,15.949,9292047.3106918,0
+NLY.US,D,20090721,000000,15.978,16.0594,15.704,15.9117,7403506.82175,0
+NLY.US,D,20090722,000000,15.9011,16.0779,15.8031,15.9419,6359526.5797551,0
+NLY.US,D,20090723,000000,15.949,16.2937,15.8632,16.1932,13052733.323021,0
+NLY.US,D,20090724,000000,16.1932,16.1932,15.9906,16.0955,7163867.6680374,0
+NLY.US,D,20090727,000000,16.1677,16.4676,16.0864,16.3721,8960727.7094343,0
+NLY.US,D,20090728,000000,16.2837,16.3721,16.1777,16.2937,7607395.1596774,0
+NLY.US,D,20090729,000000,16.3227,16.3596,15.9011,16.0013,11622915.189461,0
+NLY.US,D,20090730,000000,16.3227,16.6171,16.108,16.4676,14916687.472747,0
+NLY.US,D,20090731,000000,16.4886,16.6052,16.3721,16.5206,9838245.4130151,0
+NLY.US,D,20090803,000000,16.6274,16.9121,16.6052,16.8992,9329215.9843196,0
+NLY.US,D,20090804,000000,16.9309,16.9588,16.462,16.6388,22023636.646851,0
+NLY.US,D,20090805,000000,16.666,16.9979,16.3721,16.9404,13991867.56616,0
+NLY.US,D,20090806,000000,16.989,17.3349,16.6388,16.8042,12340580.960699,0
+NLY.US,D,20090807,000000,16.9404,16.9813,16.701,16.813,15048196.638594,0
+NLY.US,D,20090810,000000,16.7622,16.8538,16.5684,16.6274,8798839.676753,0
+NLY.US,D,20090811,000000,16.6052,16.6388,16.3445,16.4093,13439680.629973,0
+NLY.US,D,20090812,000000,16.3445,16.4281,16.1191,16.3324,10846438.184531,0
+NLY.US,D,20090813,000000,16.3124,16.4093,16.1453,16.3227,8759702.2388171,0
+NLY.US,D,20090814,000000,16.2937,16.3913,16.1357,16.3596,7083187.7012475,0
+NLY.US,D,20090817,000000,16.1357,16.5684,16.0303,16.4676,12755052.684178,0
+NLY.US,D,20090818,000000,16.5684,16.666,16.4281,16.6274,6477302.7253352,0
+NLY.US,D,20090819,000000,16.4676,16.701,16.462,16.6778,6334060.7994142,0
+NLY.US,D,20090820,000000,16.7246,16.8716,16.666,16.8716,9640589.1875094,0
+NLY.US,D,20090821,000000,16.8907,17.1739,16.831,17.136,10475857.876962,0
+NLY.US,D,20090824,000000,17.3231,17.3504,17.0295,17.1654,8513919.7584955,0
+NLY.US,D,20090825,000000,17.1739,17.3732,17.0494,17.136,8319978.9613164,0
+NLY.US,D,20090826,000000,17.1157,17.1654,16.989,17.1474,5850514.5280995,0
+NLY.US,D,20090827,000000,17.125,17.136,16.9121,17.0576,7900764.1205155,0
+NLY.US,D,20090828,000000,17.0185,17.1567,16.9206,17.0384,6880989.5519585,0
+NLY.US,D,20090831,000000,16.9813,17.0752,16.8716,16.9979,6949456.4464334,0
+NLY.US,D,20090901,000000,16.9813,17.0576,16.7537,16.8042,11462865.321774,0
+NLY.US,D,20090902,000000,16.7537,16.8538,16.6417,16.6859,8343229.1690803,0
+NLY.US,D,20090903,000000,16.6955,16.9489,16.6171,16.9489,7001803.9643447,0
+NLY.US,D,20090904,000000,16.9206,17.1157,16.7622,17.1157,6714126.5270801,0
+NLY.US,D,20090908,000000,17.1835,17.3021,16.9588,17.2911,7816700.518253,0
+NLY.US,D,20090909,000000,17.276,17.5683,17.1739,17.557,8870058.3883933,0
+NLY.US,D,20090910,000000,17.4988,17.5282,17.1654,17.2911,13673281.262347,0
+NLY.US,D,20090911,000000,17.3349,17.3407,17.0752,17.1946,9727117.342748,0
+NLY.US,D,20090914,000000,17.1567,17.5282,17.136,17.5165,7698978.6759224,0
+NLY.US,D,20090915,000000,17.4988,18.0472,17.4792,17.9124,11612665.722646,0
+NLY.US,D,20090916,000000,18.0295,18.1053,17.8413,18.0892,13503433.459364,0
+NLY.US,D,20090917,000000,18.0766,18.3632,18.0074,18.1053,9883080.3478825,0
+NLY.US,D,20090918,000000,18.2074,18.5006,18.1739,18.3819,8049821.9244513,0
+NLY.US,D,20090921,000000,18.5083,18.5083,18.1945,18.3293,8587468.0795365,0
+NLY.US,D,20090922,000000,18.8696,19.3318,18.6832,19.2047,16096980.003001,0
+NLY.US,D,20090923,000000,19.3521,19.3521,18.751,18.7599,14092629.689142,0
+NLY.US,D,20090924,000000,18.8795,18.9657,18.5289,18.6564,12402272.167225,0
+NLY.US,D,20090925,000000,18.6564,18.9101,17.7536,18.8533,13210341.98813,0
+NLY.US,D,20090928,000000,19.0276,19.292,18.9201,19.2821,13968714.289696,0
+NLY.US,D,20090929,000000,18.3819,18.4417,17.6648,17.9124,24370174.27128,0
+NLY.US,D,20090930,000000,17.9871,18.0766,17.645,17.7812,12297628.991005,0
+NLY.US,D,20091001,000000,17.9584,17.9584,17.3117,17.4108,17256987.011396,0
+NLY.US,D,20091002,000000,17.2056,17.6571,16.8538,17.5165,11905529.391748,0
+NLY.US,D,20091005,000000,17.5485,17.6866,17.3231,17.5165,12811517.474461,0
+NLY.US,D,20091006,000000,17.4988,17.6936,17.0185,17.2162,12127509.128743,0
+NLY.US,D,20091007,000000,17.1654,17.3504,16.813,16.9489,12066671.297781,0
+NLY.US,D,20091008,000000,17.0663,17.276,17.0064,17.1739,10068432.814646,0
+NLY.US,D,20091009,000000,17.1835,17.2911,16.9979,17.2911,7777917.4090195,0
+NLY.US,D,20091012,000000,17.4108,17.4196,17.1739,17.3117,7100427.6253631,0
+NLY.US,D,20091013,000000,17.2439,17.2439,16.813,16.8716,12206624.075883,0
+NLY.US,D,20091014,000000,16.9588,17.3349,16.8992,17.283,10186497.038965,0
+NLY.US,D,20091015,000000,17.2439,17.283,17.0576,17.136,6015124.5111587,0
+NLY.US,D,20091016,000000,17.0977,17.125,16.8804,16.8804,7238492.2794825,0
+NLY.US,D,20091019,000000,16.9309,17.2657,16.8992,17.2657,6889346.0074986,0
+NLY.US,D,20091020,000000,17.3021,17.3231,17.0752,17.1076,8254765.6460318,0
+NLY.US,D,20091021,000000,17.1567,17.3732,16.9309,16.9309,7345378.7229358,0
+NLY.US,D,20091022,000000,17.0185,17.2247,16.9695,17.1946,7056604.9030655,0
+NLY.US,D,20091023,000000,17.125,17.2162,16.989,17.1076,5680354.4814315,0
+NLY.US,D,20091026,000000,17.1654,17.1835,16.7703,16.8203,8233227.3482065,0
+NLY.US,D,20091027,000000,16.8203,16.9588,16.7622,16.7939,7492227.7422009,0
+NLY.US,D,20091028,000000,16.7939,16.9206,16.4093,16.4395,13904167.003766,0
+NLY.US,D,20091029,000000,16.8716,17.2332,16.8538,17.0977,15423688.675076,0
+NLY.US,D,20091030,000000,16.9979,17.1076,16.5206,16.5784,16902087.310134,0
+NLY.US,D,20091102,000000,16.6859,16.9404,16.4886,16.7939,10270235.364763,0
+NLY.US,D,20091103,000000,16.813,16.9121,16.5478,16.8716,8936222.8250919,0
+NLY.US,D,20091104,000000,16.9206,16.989,16.5099,16.5099,10030727.353398,0
+NLY.US,D,20091105,000000,16.6778,16.8907,16.6171,16.8716,9193860.519315,0
+NLY.US,D,20091106,000000,16.8429,16.9489,16.6859,16.7246,7277408.160161,0
+NLY.US,D,20091109,000000,16.8992,17.2911,16.8042,17.283,9003704.3871058,0
+NLY.US,D,20091110,000000,17.1567,17.4527,17.1567,17.276,9444719.2673943,0
+NLY.US,D,20091111,000000,17.3117,17.557,17.3117,17.5401,6701638.9518391,0
+NLY.US,D,20091112,000000,17.5865,17.5865,17.1739,17.2056,7252592.661232,0
+NLY.US,D,20091113,000000,17.2162,17.3504,17.1567,17.3407,4997708.604241,0
+NLY.US,D,20091116,000000,17.4988,17.5972,17.2911,17.4575,7821108.8560424,0
+NLY.US,D,20091117,000000,17.4575,17.5972,17.4527,17.4689,6947016.3299197,0
+NLY.US,D,20091118,000000,17.4906,17.831,17.4792,17.803,7731765.3488368,0
+NLY.US,D,20091119,000000,17.747,17.936,17.6571,17.8715,8213023.2812199,0
+NLY.US,D,20091120,000000,17.8413,17.8902,17.747,17.7536,4645881.6523487,0
+NLY.US,D,20091123,000000,17.8987,17.8987,17.645,17.7168,6623068.6662898,0
+NLY.US,D,20091124,000000,17.645,17.8413,17.5758,17.803,6147867.1753166,0
+NLY.US,D,20091125,000000,17.8413,17.8413,17.645,17.7213,3741542.2162882,0
+NLY.US,D,20091127,000000,17.6354,17.7213,17.5485,17.5758,3851312.9768358,0
+NLY.US,D,20091130,000000,17.7739,18.0652,17.5972,18.0472,8074909.7541762,0
+NLY.US,D,20091201,000000,18.0652,18.2074,17.8715,18.1253,8950268.6320758,0
+NLY.US,D,20091202,000000,18.1053,18.1566,17.996,18.1138,6083653.0398214,0
+NLY.US,D,20091203,000000,18.1492,18.431,17.996,18.0185,8029504.0921572,0
+NLY.US,D,20091204,000000,18.224,18.2339,17.6067,17.8111,13642307.503416,0
+NLY.US,D,20091207,000000,17.8218,18.1566,17.7945,18.0892,10567370.25595,0
+NLY.US,D,20091208,000000,18.0472,18.2821,17.996,18.1492,7324702.4891956,0
+NLY.US,D,20091209,000000,18.1856,18.3035,18.1253,18.2427,6161491.0460523,0
+NLY.US,D,20091210,000000,18.3145,18.3145,18.1642,18.2427,5190826.4356749,0
+NLY.US,D,20091211,000000,18.273,18.3418,18.2074,18.3418,5085269.3357678,0
+NLY.US,D,20091214,000000,18.3819,18.431,18.2427,18.431,6116792.9553736,0
+NLY.US,D,20091215,000000,18.1253,18.1253,17.6571,17.831,16439338.640321,0
+NLY.US,D,20091216,000000,18.1253,18.3418,18.0185,18.1739,9702425.1121953,0
+NLY.US,D,20091217,000000,18.2545,18.3293,18.1366,18.3035,7795038.4090189,0
+NLY.US,D,20091218,000000,18.6154,18.6154,18.2921,18.3219,8722891.6951193,0
+NLY.US,D,20091221,000000,18.2921,18.3897,18.2074,18.3145,9537692.6753087,0
+NLY.US,D,20091222,000000,18.3418,18.4784,18.3293,18.431,7964275.0289303,0
+NLY.US,D,20091223,000000,18.3517,18.4232,18.1856,18.1856,11252605.040557,0
+NLY.US,D,20091224,000000,17.4196,17.5865,17.2439,17.4906,5641026.9821222,0
+NLY.US,D,20091228,000000,17.5401,17.6285,17.2439,17.4527,9437951.9964489,0
+NLY.US,D,20091229,000000,17.4108,17.4988,17.283,17.3231,6607882.2195515,0
+NLY.US,D,20091230,000000,17.2523,17.3117,17.136,17.2247,5637975.6825363,0
+NLY.US,D,20091231,000000,17.136,17.2162,17.0064,17.0064,4700375.2346778,0
+NLY.US,D,20100104,000000,17.1076,17.1567,16.831,17.0663,8937188.3368671,0
+NLY.US,D,20100105,000000,16.9695,17.1076,16.9489,17.0752,7618517.2797114,0
+NLY.US,D,20100106,000000,17.0663,17.2162,17.0576,17.1835,5853879.4289511,0
+NLY.US,D,20100107,000000,17.1739,17.283,16.9121,17.0663,11504623.434528,0
+NLY.US,D,20100108,000000,16.9695,17.2247,16.8203,17.1835,9952484.7879589,0
+NLY.US,D,20100111,000000,17.2657,17.3504,17.1076,17.2657,7744987.3755265,0
+NLY.US,D,20100112,000000,17.2332,17.276,17.0663,17.0977,7485914.7179372,0
+NLY.US,D,20100113,000000,17.1076,17.2056,17.0576,17.1739,5819574.1656664,0
+NLY.US,D,20100114,000000,17.1739,17.2056,16.9309,16.9588,8216946.4194757,0
+NLY.US,D,20100115,000000,16.9404,16.9813,16.6955,16.8429,11430670.011247,0
+NLY.US,D,20100119,000000,16.8907,17.0295,16.813,16.9979,7641211.6937173,0
+NLY.US,D,20100120,000000,16.9695,17.0185,16.7622,16.9695,6021082.3921709,0
+NLY.US,D,20100121,000000,16.9404,17.0295,16.7622,16.7622,8607047.6591546,0
+NLY.US,D,20100122,000000,16.7622,16.9979,16.7356,16.7356,12348107.934104,0
+NLY.US,D,20100125,000000,16.7832,17.0295,16.7128,16.8716,9019239.4607056,0
+NLY.US,D,20100126,000000,16.9309,16.9979,16.7128,16.7128,6841017.7445947,0
+NLY.US,D,20100127,000000,16.7246,16.989,16.701,16.989,9423135.6263557,0
+NLY.US,D,20100128,000000,17.1076,17.136,16.9206,16.9695,7713474.1138119,0
+NLY.US,D,20100129,000000,16.9979,17.1654,16.9979,17.0384,7303483.7659933,0
+NLY.US,D,20100201,000000,17.0881,17.1739,17.0384,17.1076,5580238.5671182,0
+NLY.US,D,20100202,000000,17.1567,17.3504,17.0494,17.3349,8399638.5700495,0
+NLY.US,D,20100203,000000,17.3993,17.7945,17.3349,17.6936,12574344.231306,0
+NLY.US,D,20100204,000000,17.6936,17.803,17.3231,17.3231,14754106.530603,0
+NLY.US,D,20100205,000000,17.4527,17.6936,17.2439,17.645,10181268.993625,0
+NLY.US,D,20100208,000000,17.6936,17.831,17.4906,17.5282,7708639.7670304,0
+NLY.US,D,20100209,000000,16.9121,17.1946,16.9121,16.9489,35909466.529347,0
+NLY.US,D,20100210,000000,17.0494,17.136,16.7832,16.7939,16145666.667352,0
+NLY.US,D,20100211,000000,16.8907,17.0384,16.7703,16.8538,11862756.351262,0
+NLY.US,D,20100212,000000,16.8538,16.8623,16.6274,16.813,13638626.829169,0
+NLY.US,D,20100216,000000,16.8804,17.0494,16.8623,17.0384,8963193.0769587,0
+NLY.US,D,20100217,000000,17.0576,17.1567,17.0064,17.1567,8249955.4641966,0
+NLY.US,D,20100218,000000,17.1835,17.3231,17.1474,17.283,8828340.1885277,0
+NLY.US,D,20100219,000000,17.2162,17.4527,17.125,17.4108,10317208.218561,0
+NLY.US,D,20100222,000000,17.4906,17.5972,17.4196,17.5485,9101220.2618357,0
+NLY.US,D,20100223,000000,17.6067,17.645,17.5165,17.5485,9341307.4173562,0
+NLY.US,D,20100224,000000,17.5683,17.8987,17.557,17.8527,12049069.985541,0
+NLY.US,D,20100225,000000,17.7945,17.9871,17.7039,17.9816,9203336.1648261,0
+NLY.US,D,20100226,000000,17.9492,18.0295,17.8413,18.0185,7395514.7410136,0
+NLY.US,D,20100301,000000,18.0892,18.1053,17.8902,17.9713,7754559.9523379,0
+NLY.US,D,20100302,000000,17.7812,18.0295,17.747,17.9293,15080804.110785,0
+NLY.US,D,20100303,000000,18.0185,18.0185,17.6571,17.7643,10263212.597029,0
+NLY.US,D,20100304,000000,17.7643,17.8413,17.6648,17.7168,6930877.4041864,0
+NLY.US,D,20100305,000000,17.803,17.8902,17.7338,17.7812,12107737.044106,0
+NLY.US,D,20100308,000000,17.8902,17.936,17.7168,17.8902,8245935.1231242,0
+NLY.US,D,20100309,000000,17.9124,18.1739,17.8527,18.0472,8773987.7946471,0
+NLY.US,D,20100310,000000,17.9293,17.9584,17.6759,17.9124,12535849.472327,0
+NLY.US,D,20100311,000000,17.8218,17.8803,17.6759,17.7643,13323651.148411,0
+NLY.US,D,20100312,000000,17.8111,17.8987,17.6759,17.7536,12319379.614536,0
+NLY.US,D,20100315,000000,17.803,18.0564,17.7536,18.0074,8813828.7311799,0
+NLY.US,D,20100316,000000,18.0892,18.2339,17.9124,18.2339,11942412.430283,0
+NLY.US,D,20100317,000000,18.2339,18.3219,18.1642,18.2545,9692381.1831789,0
+NLY.US,D,20100318,000000,18.3145,18.3819,18.1253,18.1366,11998392.564066,0
+NLY.US,D,20100319,000000,18.1366,18.3418,18.0892,18.3293,11256555.601954,0
+NLY.US,D,20100322,000000,18.3145,18.3632,18.1566,18.2339,10076300.269425,0
+NLY.US,D,20100323,000000,17.8218,17.9293,17.6866,17.7536,21404853.291616,0
+NLY.US,D,20100324,000000,17.7643,17.8527,17.7213,17.7739,9912405.7316774,0
+NLY.US,D,20100325,000000,17.747,17.8111,17.4108,17.441,16413255.975067,0
+NLY.US,D,20100326,000000,17.5087,17.5087,17.2056,17.3407,14591092.520045,0
+NLY.US,D,20100329,000000,17.3732,17.6285,17.3732,17.5282,12967438.666094,0
+NLY.US,D,20100330,000000,16.8907,16.9206,16.666,16.7622,15301681.491816,0
+NLY.US,D,20100331,000000,16.7622,16.989,16.7622,16.8429,8673162.4083799,0
+NLY.US,D,20100401,000000,16.989,17.0881,16.8907,16.9979,6494053.6486896,0
+NLY.US,D,20100405,000000,17.0663,17.0752,16.7703,16.8907,9375082.1378938,0
+NLY.US,D,20100406,000000,16.8716,16.989,16.7703,16.989,8335045.9409061,0
+NLY.US,D,20100407,000000,16.989,17.0881,16.8716,16.8716,9330114.1600656,0
+NLY.US,D,20100408,000000,16.9206,16.9695,16.8538,16.8623,7184531.1405143,0
+NLY.US,D,20100409,000000,16.9309,16.9309,16.8623,16.8907,6141657.5987432,0
+NLY.US,D,20100412,000000,16.9489,16.9588,16.8623,16.8907,6758642.4303571,0
+NLY.US,D,20100413,000000,16.8907,17.0494,16.8623,17.0384,9333169.2608788,0
+NLY.US,D,20100414,000000,17.0384,17.0881,16.9695,17.0881,6196096.3347901,0
+NLY.US,D,20100415,000000,17.0881,17.1076,16.8804,16.8907,10191795.407012,0
+NLY.US,D,20100416,000000,16.8907,16.8907,16.5684,16.6388,14778479.729565,0
+NLY.US,D,20100419,000000,16.6171,16.701,16.3721,16.5596,13046178.920814,0
+NLY.US,D,20100420,000000,16.5784,16.8203,16.5253,16.7703,8697154.3985311,0
+NLY.US,D,20100421,000000,16.7703,16.8623,16.7128,16.8623,9365902.4450924,0
+NLY.US,D,20100422,000000,16.813,16.9309,16.701,16.9121,6777774.5511999,0
+NLY.US,D,20100423,000000,16.8745,16.9032,16.7426,16.7817,7621104.2865147,0
+NLY.US,D,20100426,000000,16.8042,16.8429,16.6171,16.6274,8399374.9277737,0
+NLY.US,D,20100427,000000,16.6859,16.7128,16.4093,16.4779,10749896.510096,0
+NLY.US,D,20100428,000000,16.6778,16.7703,16.5684,16.6274,7967539.4687703,0
+NLY.US,D,20100429,000000,16.6778,16.8992,16.6778,16.8429,10704750.417609,0
+NLY.US,D,20100430,000000,16.8992,16.9206,16.6171,16.6171,6242617.1140365,0
+NLY.US,D,20100503,000000,16.6778,16.8429,16.6388,16.7703,6049515.0305449,0
+NLY.US,D,20100504,000000,16.5206,16.5684,13.8124,15.8532,38640902.056093,0
+NLY.US,D,20100505,000000,15.7353,16.108,15.704,15.8911,12881306.924577,0
+NLY.US,D,20100506,000000,15.949,15.9581,14.6474,15.2142,31175847.388395,0
+NLY.US,D,20100507,000000,15.4385,15.6853,15.2227,15.4889,29225652.34762,0
+NLY.US,D,20100510,000000,16.0303,16.2642,15.7924,15.978,15298650.284432,0
+NLY.US,D,20100511,000000,15.9117,15.9117,15.6366,15.6477,12097913.586281,0
+NLY.US,D,20100512,000000,15.704,15.8414,15.6164,15.6366,14026157.624536,0
+NLY.US,D,20100513,000000,15.6653,15.8127,15.5961,15.6477,12205945.285266,0
+NLY.US,D,20100514,000000,15.675,15.6952,15.4385,15.655,14729203.603442,0
+NLY.US,D,20100517,000000,15.655,15.8911,15.5578,15.8245,12389166.077973,0
+NLY.US,D,20100518,000000,15.9581,15.9581,15.4798,15.6252,14442195.99676,0
+NLY.US,D,20100519,000000,15.5192,15.655,15.3037,15.5073,13150798.746635,0
+NLY.US,D,20100520,000000,15.3037,15.4798,15.0374,15.0374,18893987.246478,0
+NLY.US,D,20100521,000000,14.9501,15.5192,14.8135,15.4112,16162606.294498,0
+NLY.US,D,20100524,000000,15.7549,15.7549,15.4484,15.4484,14990711.490253,0
+NLY.US,D,20100525,000000,15.3221,16.0779,15.2227,16.0779,24071415.441418,0
+NLY.US,D,20100526,000000,16.2428,16.2937,15.8304,15.9117,18340236.376706,0
+NLY.US,D,20100527,000000,16.206,16.4395,16.0864,16.4281,13531892.434814,0
+NLY.US,D,20100528,000000,16.7622,16.7939,16.5478,16.6274,16647923.394777,0
+NLY.US,D,20100601,000000,16.7128,16.8907,16.5099,16.5099,14932239.108838,0
+NLY.US,D,20100602,000000,16.666,16.9121,16.5099,16.9121,12324915.016269,0
+NLY.US,D,20100603,000000,16.9695,17.0576,16.831,16.9206,13480393.405175,0
+NLY.US,D,20100604,000000,16.8203,17.0384,16.7356,16.7832,16484473.872158,0
+NLY.US,D,20100607,000000,16.9588,17.2247,16.8907,16.9404,17579398.164583,0
+NLY.US,D,20100608,000000,16.9979,17.0663,16.7832,17.0295,17392708.208785,0
+NLY.US,D,20100609,000000,17.0977,17.136,16.8623,16.9404,10799711.59597,0
+NLY.US,D,20100610,000000,17.0881,17.2056,16.9695,17.1474,10636709.532127,0
+NLY.US,D,20100611,000000,17.0064,17.2056,16.9588,17.125,9839107.4771,0
+NLY.US,D,20100614,000000,17.276,17.283,17.0977,17.2523,14915329.891511,0
+NLY.US,D,20100615,000000,17.1474,17.1946,16.9588,17.0494,17217820.792737,0
+NLY.US,D,20100616,000000,16.989,17.2911,16.9695,17.2332,11110977.550242,0
+NLY.US,D,20100617,000000,17.1835,17.1835,16.9309,17.1567,11854532.667166,0
+NLY.US,D,20100618,000000,17.4299,17.5865,17.3117,17.5401,12099430.276038,0
+NLY.US,D,20100621,000000,17.747,17.747,17.3504,17.4689,14387063.808218,0
+NLY.US,D,20100622,000000,17.5485,17.6155,17.3732,17.3993,12725443.565904,0
+NLY.US,D,20100623,000000,17.4988,17.6285,17.3993,17.5683,14027291.204868,0
+NLY.US,D,20100624,000000,17.5865,17.6067,17.4299,17.4299,16990665.956071,0
+NLY.US,D,20100625,000000,16.8429,17.1076,16.7703,17.0752,15826883.514259,0
+NLY.US,D,20100628,000000,17.1076,17.1076,16.8907,16.8992,9335110.6020463,0
+NLY.US,D,20100629,000000,16.6171,17.0752,16.6052,16.9206,16332870.874921,0
+NLY.US,D,20100630,000000,16.9327,17.0951,16.8078,16.8078,11773713.955574,0
+NLY.US,D,20100701,000000,16.831,17.0576,16.701,16.9206,12623885.357286,0
+NLY.US,D,20100702,000000,16.9404,17.2056,16.8804,17.0881,10423468.002516,0
+NLY.US,D,20100706,000000,17.2657,17.4108,16.989,17.1157,13155983.620893,0
+NLY.US,D,20100707,000000,17.1157,17.5683,17.1157,17.557,13330702.425351,0
+NLY.US,D,20100708,000000,17.6067,17.6285,17.3912,17.5758,12700932.436689,0
+NLY.US,D,20100709,000000,17.5485,17.7945,17.5485,17.7945,9460982.0045363,0
+NLY.US,D,20100712,000000,17.7945,17.8619,17.6571,17.8218,8800004.4814537,0
+NLY.US,D,20100713,000000,17.8619,18.0074,17.6648,17.8987,12560753.214037,0
+NLY.US,D,20100714,000000,17.1474,17.3021,17.0064,17.1739,45323766.473986,0
+NLY.US,D,20100715,000000,17.3021,17.3117,17.1739,17.276,24673815.506297,0
+NLY.US,D,20100716,000000,17.3117,17.3117,17.136,17.1567,16712581.18782,0
+NLY.US,D,20100719,000000,17.2332,17.2332,17.0576,17.125,11818103.332281,0
+NLY.US,D,20100720,000000,17.0752,17.1946,17.0295,17.1567,17201620.504332,0
+NLY.US,D,20100721,000000,17.3504,17.3504,17.1739,17.1946,20510365.822585,0
+NLY.US,D,20100722,000000,17.3732,17.4527,17.283,17.3349,20843820.084578,0
+NLY.US,D,20100723,000000,17.3504,17.5485,17.2911,17.5282,17282431.613469,0
+NLY.US,D,20100726,000000,17.6285,17.8218,17.4689,17.7945,12000548.403068,0
+NLY.US,D,20100727,000000,17.8413,17.8902,17.4299,17.6285,13605262.912713,0
+NLY.US,D,20100728,000000,17.645,17.7039,17.4527,17.4988,13840626.500081,0
+NLY.US,D,20100729,000000,17.0977,17.2523,16.989,17.1654,26858232.680137,0
+NLY.US,D,20100730,000000,17.2439,17.2439,17.0494,17.0576,16116331.780488,0
+NLY.US,D,20100802,000000,17.1474,17.1567,16.8716,16.9979,19515101.025663,0
+NLY.US,D,20100803,000000,17.0752,17.1946,16.9404,17.0977,16392392.666632,0
+NLY.US,D,20100804,000000,17.2162,17.2332,17.0295,17.0752,12102387.631003,0
+NLY.US,D,20100805,000000,17.0752,17.125,16.5099,16.7448,31713894.30146,0
+NLY.US,D,20100806,000000,16.7448,17.1567,16.7128,17.1567,12524723.822582,0
+NLY.US,D,20100809,000000,17.1474,17.2162,16.9588,17.0977,9738069.7651274,0
+NLY.US,D,20100810,000000,17.1076,17.2523,16.989,17.1654,10561974.142053,0
+NLY.US,D,20100811,000000,17.136,17.3021,16.9813,17.2523,18652254.430983,0
+NLY.US,D,20100812,000000,17.2056,17.5485,17.1076,17.3993,18573562.506155,0
+NLY.US,D,20100813,000000,17.4792,17.4906,17.0185,17.0494,17325565.227532,0
+NLY.US,D,20100816,000000,17.1157,17.1946,16.9489,17.0064,13408486.128331,0
+NLY.US,D,20100817,000000,17.0494,17.1946,16.8623,17.0185,15045529.534497,0
+NLY.US,D,20100818,000000,17.1076,17.283,17.0295,17.1835,10818581.160601,0
+NLY.US,D,20100819,000000,17.1567,17.2439,17.0576,17.1739,11238250.791117,0
+NLY.US,D,20100820,000000,17.1654,17.283,17.0881,17.2439,9422774.781263,0
+NLY.US,D,20100823,000000,17.3407,17.4906,17.2657,17.3407,11677681.102586,0
+NLY.US,D,20100824,000000,17.2911,17.2911,17.0185,17.0185,14926013.241289,0
+NLY.US,D,20100825,000000,16.8716,16.8907,16.4016,16.7356,25716582.342184,0
+NLY.US,D,20100826,000000,16.7939,16.8623,16.6778,16.6859,9679412.4811476,0
+NLY.US,D,20100827,000000,16.7246,16.8804,16.6171,16.8623,7703590.3793814,0
+NLY.US,D,20100830,000000,16.9206,17.0295,16.8716,16.8804,8435873.4993034,0
+NLY.US,D,20100831,000000,16.9327,17.1176,16.9154,17.0369,9092800.5430103,0
+NLY.US,D,20100901,000000,17.1474,17.2523,17.0494,17.2439,12232245.978067,0
+NLY.US,D,20100902,000000,17.2056,17.3732,17.1654,17.3349,7440974.4347659,0
+NLY.US,D,20100903,000000,17.3993,17.4299,17.1567,17.2911,11009055.238336,0
+NLY.US,D,20100907,000000,17.2911,17.3349,17.1567,17.2439,8828725.1985661,0
+NLY.US,D,20100908,000000,17.3407,17.3732,17.2056,17.3504,8275207.5612509,0
+NLY.US,D,20100909,000000,17.441,17.441,17.276,17.3349,7138749.4284929,0
+NLY.US,D,20100910,000000,17.2911,17.3231,17.1739,17.2439,10044855.429805,0
+NLY.US,D,20100913,000000,17.3504,17.5282,17.283,17.5165,9095198.3029893,0
+NLY.US,D,20100914,000000,17.5485,17.6285,17.4299,17.5485,9370868.74877,0
+NLY.US,D,20100915,000000,17.557,17.645,17.5485,17.6354,8264418.0486199,0
+NLY.US,D,20100916,000000,17.6155,17.6354,17.5485,17.5758,10974770.33877,0
+NLY.US,D,20100917,000000,17.6354,17.6354,17.5485,17.5683,7503907.0135739,0
+NLY.US,D,20100920,000000,17.5865,17.7338,17.5485,17.7338,8948896.6604788,0
+NLY.US,D,20100921,000000,17.747,17.7739,17.557,17.5865,10341085.900372,0
+NLY.US,D,20100922,000000,17.5865,17.747,17.557,17.6354,9695686.6219722,0
+NLY.US,D,20100923,000000,17.7536,18.0295,17.7213,17.9871,18179929.926165,0
+NLY.US,D,20100924,000000,18.0892,18.0991,17.9238,18.0409,10306503.690515,0
+NLY.US,D,20100927,000000,18.1138,18.1739,18.0409,18.0892,10554658.679804,0
+NLY.US,D,20100928,000000,18.1366,18.1366,17.9238,17.9816,14790353.949605,0
+NLY.US,D,20100929,000000,18.0564,18.0652,17.9238,18.0409,15482430.400608,0
+NLY.US,D,20100930,000000,17.4597,17.5209,17.2192,17.2469,14295752.894285,0
+NLY.US,D,20101001,000000,17.3231,17.3611,17.1157,17.1157,10996799.809486,0
+NLY.US,D,20101004,000000,17.1946,17.3611,17.1157,17.3021,9821651.4260515,0
+NLY.US,D,20101005,000000,17.3504,17.3732,17.2162,17.3611,10018006.5457,0
+NLY.US,D,20101006,000000,17.3912,17.4906,17.3117,17.4906,7376638.6599922,0
+NLY.US,D,20101007,000000,17.4527,17.4527,17.3021,17.3504,6888399.7733773,0
+NLY.US,D,20101008,000000,17.3349,17.4299,17.283,17.3611,6931087.2862454,0
+NLY.US,D,20101011,000000,17.3993,17.4792,17.3611,17.4196,6341858.4745176,0
+NLY.US,D,20101012,000000,17.4196,17.6936,17.4108,17.6648,10036158.221374,0
+NLY.US,D,20101013,000000,17.7536,17.7536,17.645,17.645,7397676.8248901,0
+NLY.US,D,20101014,000000,17.6866,17.747,17.5683,17.5683,9450434.6843977,0
+NLY.US,D,20101015,000000,17.5865,17.6936,17.557,17.645,6789932.2342006,0
+NLY.US,D,20101018,000000,17.6354,17.7213,17.6285,17.6866,6914796.0398972,0
+NLY.US,D,20101019,000000,17.6571,17.803,17.6571,17.7643,10977348.114021,0
+NLY.US,D,20101020,000000,17.831,17.9293,17.7812,17.831,10810356.118925,0
+NLY.US,D,20101021,000000,17.8715,17.936,17.831,17.9238,6712786.8659167,0
+NLY.US,D,20101022,000000,17.9238,17.936,17.7739,17.831,4963671.8705248,0
+NLY.US,D,20101025,000000,17.8413,17.9238,17.7739,17.8619,5530108.5223978,0
+NLY.US,D,20101026,000000,17.8619,17.8619,17.6936,17.747,5827538.5517453,0
+NLY.US,D,20101027,000000,17.7039,17.7213,17.4299,17.5683,10820029.971296,0
+NLY.US,D,20101028,000000,17.2439,17.2911,16.9121,17.2247,29421902.390481,0
+NLY.US,D,20101029,000000,17.2469,17.3912,17.1268,17.3379,11255276.488914,0
+NLY.US,D,20101101,000000,17.4108,17.4575,17.2056,17.3231,9181780.489961,0
+NLY.US,D,20101102,000000,17.3993,17.3993,17.2657,17.3504,6989705.2003695,0
+NLY.US,D,20101103,000000,17.3993,17.3993,17.2056,17.276,7165817.4262086,0
+NLY.US,D,20101104,000000,17.3831,17.5972,17.2523,17.5683,10792948.126253,0
+NLY.US,D,20101105,000000,17.6067,17.6155,17.4575,17.557,7522106.4761074,0
+NLY.US,D,20101108,000000,17.5683,17.5972,17.3993,17.4527,7438942.9502044,0
+NLY.US,D,20101109,000000,17.4988,17.5683,17.4299,17.441,8492632.0701664,0
+NLY.US,D,20101110,000000,17.4906,17.5972,17.4575,17.557,7098095.572316,0
+NLY.US,D,20101111,000000,17.5485,17.645,17.4988,17.5972,6357185.0236393,0
+NLY.US,D,20101112,000000,17.557,17.6866,17.4575,17.4575,5211594.1703906,0
+NLY.US,D,20101115,000000,17.5683,17.645,17.4108,17.441,6810386.9106834,0
+NLY.US,D,20101116,000000,17.4527,17.4988,17.2332,17.283,11142333.875566,0
+NLY.US,D,20101117,000000,17.3831,17.5401,17.3504,17.5401,9362006.4584612,0
+NLY.US,D,20101118,000000,17.5865,17.5972,17.3349,17.3993,9579848.8308812,0
+NLY.US,D,20101119,000000,17.3831,17.3831,17.3021,17.3611,5340671.0936951,0
+NLY.US,D,20101122,000000,17.4108,17.4988,17.3117,17.4906,11042742.259127,0
+NLY.US,D,20101123,000000,17.4906,17.5683,17.441,17.557,8184052.7691602,0
+NLY.US,D,20101124,000000,17.6067,17.747,17.5758,17.747,6585655.085007,0
+NLY.US,D,20101126,000000,17.7213,17.7643,17.645,17.645,2598571.4948248,0
+NLY.US,D,20101129,000000,17.6866,17.747,17.645,17.7338,4864344.4393935,0
+NLY.US,D,20101130,000000,17.7168,17.9212,17.7168,17.828,8228386.4850352,0
+NLY.US,D,20101201,000000,17.936,17.9816,17.8218,17.8527,13698820.080558,0
+NLY.US,D,20101202,000000,17.9238,17.936,17.747,17.9238,10085336.330132,0
+NLY.US,D,20101203,000000,17.8987,17.9124,17.747,17.8413,7817061.6348616,0
+NLY.US,D,20101206,000000,17.8803,17.8902,17.7945,17.8111,8080466.062659,0
+NLY.US,D,20101207,000000,17.8803,17.8902,17.7536,17.7643,12663941.606203,0
+NLY.US,D,20101208,000000,17.7536,17.7643,17.5087,17.5401,15666069.871369,0
+NLY.US,D,20101209,000000,17.5485,17.6571,17.4527,17.5758,16794384.417324,0
+NLY.US,D,20101210,000000,17.6354,17.8413,17.6067,17.7536,7529824.8684666,0
+NLY.US,D,20101213,000000,17.8527,17.936,17.7643,17.8619,9605005.0827003,0
+NLY.US,D,20101214,000000,17.8987,18.0074,17.7812,17.8527,9374907.552947,0
+NLY.US,D,20101215,000000,17.5401,17.7945,17.4299,17.4689,19163968.069299,0
+NLY.US,D,20101216,000000,17.5865,17.7168,17.5683,17.645,12618730.078301,0
+NLY.US,D,20101217,000000,17.6354,17.7213,17.6155,17.7213,9081044.1610226,0
+NLY.US,D,20101220,000000,17.8111,17.9584,17.7739,17.8987,11594296.562458,0
+NLY.US,D,20101221,000000,17.9584,18.0074,17.9293,17.936,10000755.489418,0
+NLY.US,D,20101222,000000,17.9584,17.996,17.9293,17.9584,13144455.584068,0
+NLY.US,D,20101223,000000,17.4527,17.5683,17.283,17.4988,15855546.669927,0
+NLY.US,D,20101227,000000,17.5165,17.5683,17.4575,17.4792,5697637.3051145,0
+NLY.US,D,20101228,000000,17.5282,17.5282,17.4299,17.4792,6121800.8010368,0
+NLY.US,D,20101229,000000,17.4818,17.5669,17.4527,17.4943,7233422.799631,0
+NLY.US,D,20101230,000000,17.5139,17.6174,17.5043,17.5555,6166303.1285013,0
+NLY.US,D,20101231,000000,17.5209,17.6034,17.5209,17.5683,5712219.6282028,0
+NLY.US,D,20110103,000000,17.5972,17.6285,17.4689,17.5165,11275168.583731,0
+NLY.US,D,20110104,000000,17.0752,17.1076,16.9695,17.0064,110320256.48607,0
+NLY.US,D,20110105,000000,17.0881,17.2523,17.0576,17.2056,23445828.43206,0
+NLY.US,D,20110106,000000,17.3407,17.3912,17.2439,17.3021,22257122.427854,0
+NLY.US,D,20110107,000000,17.3504,17.4299,17.2439,17.4299,12593033.509149,0
+NLY.US,D,20110110,000000,17.441,17.5401,17.3611,17.3732,9570927.8930633,0
+NLY.US,D,20110111,000000,17.4108,17.4527,17.2911,17.441,10768610.767435,0
+NLY.US,D,20110112,000000,17.441,17.4575,17.3611,17.441,11254314.50685,0
+NLY.US,D,20110113,000000,17.4196,17.4689,17.2911,17.3021,15706251.017759,0
+NLY.US,D,20110114,000000,17.3231,17.3993,17.2657,17.3993,14612088.328408,0
+NLY.US,D,20110118,000000,17.3732,17.4988,17.3504,17.4906,9327062.5889631,0
+NLY.US,D,20110119,000000,17.3611,17.3732,17.1835,17.276,15055434.990228,0
+NLY.US,D,20110120,000000,17.1946,17.276,17.1835,17.2657,12341007.512723,0
+NLY.US,D,20110121,000000,17.3407,17.3611,17.2162,17.2911,8370543.4320324,0
+NLY.US,D,20110124,000000,17.4196,17.4689,17.3831,17.4299,13209902.403326,0
+NLY.US,D,20110125,000000,17.4792,17.4988,17.3611,17.4196,13511693.526636,0
+NLY.US,D,20110126,000000,17.4527,17.5165,17.3993,17.4689,12572878.586603,0
+NLY.US,D,20110127,000000,17.5401,17.6648,17.4988,17.6354,14521978.059321,0
+NLY.US,D,20110128,000000,17.6285,17.6866,17.4689,17.4792,11639836.353502,0
+NLY.US,D,20110131,000000,17.512,17.5459,17.4557,17.4778,8206787.3675706,0
+NLY.US,D,20110201,000000,17.5758,17.5972,17.4988,17.5683,10182210.068937,0
+NLY.US,D,20110202,000000,17.5865,17.6648,17.557,17.6354,8431539.013933,0
+NLY.US,D,20110203,000000,17.6759,17.6936,17.5485,17.5683,9519393.2947961,0
+NLY.US,D,20110204,000000,17.5087,17.5165,17.1946,17.3117,24588025.603736,0
+NLY.US,D,20110207,000000,17.3349,17.5087,17.3231,17.5087,12000301.323284,0
+NLY.US,D,20110208,000000,17.4988,17.645,17.4575,17.5758,14570991.900749,0
+NLY.US,D,20110209,000000,17.5683,17.6648,17.557,17.645,12847289.196998,0
+NLY.US,D,20110210,000000,17.6155,17.645,17.5282,17.5683,9113005.9675779,0
+NLY.US,D,20110211,000000,17.5865,17.6285,17.5683,17.5972,6535550.562814,0
+NLY.US,D,20110214,000000,17.6866,17.6936,17.5683,17.5865,8972023.8713825,0
+NLY.US,D,20110215,000000,17.0977,17.1474,17.0185,17.0295,128042119.76859,0
+NLY.US,D,20110216,000000,17.125,17.1474,17.0384,17.0881,29338773.890174,0
+NLY.US,D,20110218,000000,17.3117,17.3231,17.1654,17.2523,14060774.588471,0
+NLY.US,D,20110222,000000,17.2332,17.2523,17.1157,17.2162,23728124.960338,0
+NLY.US,D,20110223,000000,17.1835,17.2911,17.1739,17.2332,12683765.278927,0
+NLY.US,D,20110224,000000,17.2657,17.3831,17.2056,17.3732,15912184.416061,0
+NLY.US,D,20110225,000000,17.4108,17.4299,17.2911,17.3993,15372869.793636,0
+NLY.US,D,20110228,000000,17.4597,17.5736,17.3986,17.5736,26122754.900051,0
+NLY.US,D,20110301,000000,17.5736,17.5949,17.5032,17.5526,13479173.754192,0
+NLY.US,D,20110302,000000,17.5629,17.5949,17.5139,17.5629,12658329.908406,0
+NLY.US,D,20110303,000000,17.6144,17.6244,17.5032,17.5526,12668332.566953,0
+NLY.US,D,20110304,000000,17.4988,17.5401,17.4527,17.5282,10155098.900139,0
+NLY.US,D,20110307,000000,17.5401,17.557,17.441,17.5485,12668552.766629,0
+NLY.US,D,20110308,000000,17.5485,17.557,17.3504,17.3912,16907429.935329,0
+NLY.US,D,20110309,000000,17.4299,17.557,17.3611,17.4988,10145642.803797,0
+NLY.US,D,20110310,000000,17.5139,17.5425,17.4527,17.4527,12555664.185015,0
+NLY.US,D,20110311,000000,17.4435,17.5209,17.3488,17.3595,15004382.876332,0
+NLY.US,D,20110314,000000,17.3993,17.5485,17.3231,17.5282,12920336.570563,0
+NLY.US,D,20110315,000000,17.3117,17.5401,17.3117,17.3993,12988236.539113,0
+NLY.US,D,20110316,000000,17.4906,17.5401,17.3993,17.4196,11320503.923043,0
+NLY.US,D,20110317,000000,17.4708,17.5139,17.3595,17.3912,12422020.901465,0
+NLY.US,D,20110318,000000,17.5209,17.5319,17.4108,17.5032,13035530.053598,0
+NLY.US,D,20110321,000000,17.5526,17.6759,17.5139,17.6759,13757561.534575,0
+NLY.US,D,20110322,000000,17.6329,17.6329,17.4597,17.4818,23979852.017376,0
+NLY.US,D,20110323,000000,17.5319,17.7492,17.4943,17.7238,15150411.101982,0
+NLY.US,D,20110324,000000,17.7492,17.81,17.7168,17.7492,9646881.5765383,0
+NLY.US,D,20110325,000000,17.7982,17.7982,17.7492,17.7677,10912650.40809,0
+NLY.US,D,20110328,000000,17.7492,17.81,17.6557,17.6759,19963787.869032,0
+NLY.US,D,20110329,000000,17.7573,17.7982,17.6888,17.7058,22830580.761395,0
+NLY.US,D,20110330,000000,17.81,17.849,17.7238,17.7768,12210921.092011,0
+NLY.US,D,20110331,000000,17.8373,17.8932,17.7025,17.7168,14094060.308249,0
+NLY.US,D,20110401,000000,17.7492,17.7768,17.645,17.6888,15368154.642487,0
+NLY.US,D,20110404,000000,17.7058,17.7871,17.6759,17.7677,10935221.282203,0
+NLY.US,D,20110405,000000,17.7677,17.849,17.7238,17.7238,7707461.9295499,0
+NLY.US,D,20110406,000000,17.7677,17.81,17.7238,17.7768,7769964.698139,0
+NLY.US,D,20110407,000000,17.7492,17.7677,17.5817,17.6759,19936940.070993,0
+NLY.US,D,20110408,000000,17.645,17.6557,17.4108,17.4943,20465265.073312,0
+NLY.US,D,20110411,000000,17.5319,17.7168,17.4708,17.6557,14273821.169418,0
+NLY.US,D,20110412,000000,17.6329,17.7168,17.4597,17.4597,10678585.754448,0
+NLY.US,D,20110413,000000,17.5032,17.6888,17.4818,17.5526,9371603.471735,0
+NLY.US,D,20110414,000000,17.5629,17.7374,17.5526,17.7374,11283757.185663,0
+NLY.US,D,20110415,000000,17.7168,17.7238,17.6329,17.6759,7627958.9856917,0
+NLY.US,D,20110418,000000,17.7168,17.7168,17.5425,17.6144,10983425.462182,0
+NLY.US,D,20110419,000000,17.6329,17.6962,17.5139,17.6144,7323839.610562,0
+NLY.US,D,20110420,000000,17.6244,17.7058,17.5736,17.6962,8056818.3551091,0
+NLY.US,D,20110421,000000,17.7168,17.8692,17.6759,17.849,10036713.4721,0
+NLY.US,D,20110425,000000,17.8785,17.9102,17.7768,17.8785,7464056.3024563,0
+NLY.US,D,20110426,000000,17.9102,18.0203,17.8877,17.9827,9987167.4588273,0
+NLY.US,D,20110427,000000,18.0203,18.0714,17.9827,18.0593,9308143.3368584,0
+NLY.US,D,20110428,000000,18.1006,18.144,18.0428,18.1006,11122659.265262,0
+NLY.US,D,20110429,000000,18.0892,18.1201,18.0185,18.1069,7219524.1544532,0
+NLY.US,D,20110502,000000,18.1201,18.1618,18.0593,18.1201,9507142.7532388,0
+NLY.US,D,20110503,000000,18.1529,18.2052,18.1105,18.1923,10970021.791123,0
+NLY.US,D,20110504,000000,18.1724,18.2052,18.0714,18.2052,7787531.7993326,0
+NLY.US,D,20110505,000000,18.2332,18.284,18.1618,18.2133,11538912.406838,0
+NLY.US,D,20110506,000000,18.273,18.273,18.1529,18.2225,7916733.0770782,0
+NLY.US,D,20110509,000000,18.2225,18.3436,18.2133,18.3436,9817054.38447,0
+NLY.US,D,20110510,000000,18.3436,18.3555,18.1618,18.2225,15823334.796909,0
+NLY.US,D,20110511,000000,18.1923,18.2225,18.0825,18.1812,16177273.602172,0
+NLY.US,D,20110512,000000,18.2052,18.2052,18.0428,18.0958,17030387.425455,0
+NLY.US,D,20110513,000000,18.0825,18.0825,17.936,17.936,14249682.288977,0
+NLY.US,D,20110516,000000,17.849,18.1006,17.8373,18.0343,14504498.929391,0
+NLY.US,D,20110517,000000,18.0203,18.1326,17.9871,18.1105,7527689.6646986,0
+NLY.US,D,20110518,000000,18.1529,18.1618,18.0714,18.1529,7486529.4307207,0
+NLY.US,D,20110519,000000,18.1618,18.2545,18.1529,18.2133,8116033.3334606,0
+NLY.US,D,20110520,000000,18.2225,18.3145,18.2052,18.273,9563652.3437034,0
+NLY.US,D,20110523,000000,18.2427,18.3436,18.1812,18.284,7880736.8106059,0
+NLY.US,D,20110524,000000,18.3145,18.3245,18.2427,18.284,6582623.3345908,0
+NLY.US,D,20110525,000000,18.2627,18.2627,18.1724,18.2225,8033288.4856107,0
+NLY.US,D,20110526,000000,18.2627,18.3245,18.2133,18.3245,7292701.0412681,0
+NLY.US,D,20110527,000000,18.3315,18.3945,18.3053,18.3436,7175187.1803831,0
+NLY.US,D,20110531,000000,18.3705,18.4254,18.3271,18.4037,7675776.2550183,0
+NLY.US,D,20110601,000000,18.3864,18.4383,18.3315,18.3436,10356897.649027,0
+NLY.US,D,20110602,000000,18.3555,18.4784,18.3436,18.4383,9092124.4675547,0
+NLY.US,D,20110603,000000,18.4188,18.558,18.3945,18.5006,15054396.983615,0
+NLY.US,D,20110606,000000,18.5289,18.6,18.4784,18.4784,12182831.378658,0
+NLY.US,D,20110607,000000,18.5226,18.6368,18.4917,18.565,13193157.996361,0
+NLY.US,D,20110608,000000,18.565,18.815,18.5558,18.7624,19609432.829363,0
+NLY.US,D,20110609,000000,18.7985,18.8015,18.5787,18.6979,14024411.232033,0
+NLY.US,D,20110610,000000,18.6173,18.6596,18.4619,18.4619,12400777.7418,0
+NLY.US,D,20110613,000000,18.5083,18.6295,18.4571,18.5886,11144962.424355,0
+NLY.US,D,20110614,000000,18.6173,18.6961,18.6173,18.6718,8569900.4353103,0
+NLY.US,D,20110615,000000,18.6394,18.7863,18.5514,18.6295,11550716.575685,0
+NLY.US,D,20110616,000000,18.6718,18.7252,18.5226,18.6979,13710674.479911,0
+NLY.US,D,20110617,000000,18.751,18.7624,18.6475,18.6788,11889177.868793,0
+NLY.US,D,20110620,000000,18.7329,18.8276,18.6979,18.7878,10865129.091472,0
+NLY.US,D,20110621,000000,18.8795,18.9344,18.7329,18.7878,21450838.912339,0
+NLY.US,D,20110622,000000,18.867,19.0088,18.867,18.867,15066407.233293,0
+NLY.US,D,20110623,000000,18.9201,19.0611,18.7985,19.0088,26640287.131544,0
+NLY.US,D,20110624,000000,19.0799,19.0799,18.8795,18.9856,20235283.480996,0
+NLY.US,D,20110627,000000,19.0088,19.0276,18.8931,18.9583,25514637.78907,0
+NLY.US,D,20110628,000000,19.0699,19.0799,18.7878,18.7985,29103019.862443,0
+NLY.US,D,20110629,000000,18.905,18.9956,18.8592,18.905,15908694.346219,0
+NLY.US,D,20110630,000000,19.0015,19.0331,18.9583,18.9756,14321487.204195,0
+NLY.US,D,20110701,000000,19.0699,19.1992,19.0088,19.1415,13580519.36559,0
+NLY.US,D,20110705,000000,19.1672,19.2994,19.116,19.2066,11767869.025321,0
+NLY.US,D,20110706,000000,19.2287,19.3738,19.1794,19.3215,9074991.7923565,0
+NLY.US,D,20110707,000000,19.3818,19.5229,19.3546,19.4902,13522545.216488,0
+NLY.US,D,20110708,000000,19.4088,19.5473,19.3948,19.4799,9293963.6723647,0
+NLY.US,D,20110711,000000,19.4379,19.5473,19.2688,19.2688,15313968.41655,0
+NLY.US,D,20110712,000000,18.8412,19.0898,18.8276,18.9856,142418596.6153,0
+NLY.US,D,20110713,000000,19.133,19.1992,19.0088,19.0368,43816292.521598,0
+NLY.US,D,20110714,000000,19.0898,19.1241,18.8015,18.815,35449814.230818,0
+NLY.US,D,20110715,000000,18.8486,18.8931,18.6718,18.8931,23475747.350372,0
+NLY.US,D,20110718,000000,18.867,18.8795,18.6788,18.7123,24686399.198291,0
+NLY.US,D,20110719,000000,18.7878,18.867,18.751,18.867,14385104.275462,0
+NLY.US,D,20110720,000000,18.9344,18.9583,18.8486,18.8931,15332953.647104,0
+NLY.US,D,20110721,000000,18.9344,19.0088,18.7783,18.815,16368277.679621,0
+NLY.US,D,20110722,000000,18.867,18.9856,18.815,18.9583,9053046.7631929,0
+NLY.US,D,20110725,000000,18.8015,18.8486,18.4398,18.4497,39547768.765382,0
+NLY.US,D,20110726,000000,18.4806,18.6213,18.3271,18.4899,22176084.331134,0
+NLY.US,D,20110727,000000,18.4497,18.4715,18.0958,18.0958,26989490.421938,0
+NLY.US,D,20110728,000000,18.2921,18.3767,18.1006,18.1642,20898374.758063,0
+NLY.US,D,20110729,000000,18.1006,18.1624,14.7774,17.6539,83642733.887905,0
+NLY.US,D,20110801,000000,18.5558,18.6265,18.0166,18.3963,30960900.19372,0
+NLY.US,D,20110802,000000,18.6,18.6213,18.1624,18.252,35800915.148267,0
+NLY.US,D,20110803,000000,18.3676,18.867,18.2708,18.8592,38926954.197101,0
+NLY.US,D,20110804,000000,18.7329,18.8276,18.3315,18.3555,31754616.308216,0
+NLY.US,D,20110805,000000,18.4398,18.7123,17.7982,18.4398,45683016.408562,0
+NLY.US,D,20110808,000000,17.4597,18.1477,17.1861,17.1861,57794198.993845,0
+NLY.US,D,20110809,000000,17.2285,18.815,17.1135,18.7878,58273976.891163,0
+NLY.US,D,20110810,000000,18.2708,18.8931,18.2074,18.3864,50484826.854996,0
+NLY.US,D,20110811,000000,18.6718,18.9738,18.5458,18.751,30823118.731045,0
+NLY.US,D,20110812,000000,18.9956,19.0501,18.7123,18.8015,20892344.382213,0
+NLY.US,D,20110815,000000,18.9956,19.3336,18.9119,19.2994,18615975.516097,0
+NLY.US,D,20110816,000000,19.2287,19.3336,19.0501,19.1992,14350979.570481,0
+NLY.US,D,20110817,000000,19.3215,19.4088,19.1992,19.26,17217808.846022,0
+NLY.US,D,20110818,000000,18.8795,19.3116,18.8276,19.0368,33546888.268069,0
+NLY.US,D,20110819,000000,18.8276,19.133,18.6718,18.7123,29483022.326823,0
+NLY.US,D,20110822,000000,18.9956,19.0368,18.6909,18.9856,16351366.833196,0
+NLY.US,D,20110823,000000,19.0368,19.2147,18.7985,19.2147,13565391.56636,0
+NLY.US,D,20110824,000000,19.0368,19.116,18.6718,18.8931,32353035.40188,0
+NLY.US,D,20110825,000000,18.7783,18.8015,18.1477,18.1871,36077464.763656,0
+NLY.US,D,20110826,000000,18.2708,18.6909,18.2177,18.5123,19314892.547433,0
+NLY.US,D,20110829,000000,18.8015,18.8276,18.4287,18.6265,21465988.704384,0
+NLY.US,D,20110830,000000,18.6368,19.1241,18.5307,18.9856,26755760.819347,0
+NLY.US,D,20110831,000000,19.0777,19.1171,18.9083,19.0699,19976194.260915,0
+NLY.US,D,20110901,000000,18.9119,18.9119,18.3219,18.3219,44634260.195778,0
+NLY.US,D,20110902,000000,17.9779,18.4011,17.9212,18.2667,23498101.283003,0
+NLY.US,D,20110906,000000,18.1006,18.4166,17.9326,18.4166,19803069.528344,0
+NLY.US,D,20110907,000000,18.5123,18.5484,18.1624,18.4037,20256740.866979,0
+NLY.US,D,20110908,000000,18.4383,18.6545,18.4037,18.4166,15306501.991269,0
+NLY.US,D,20110909,000000,18.3632,18.7985,18.3632,18.7307,21283687.537207,0
+NLY.US,D,20110912,000000,18.4806,18.8795,18.4715,18.8795,18841945.45586,0
+NLY.US,D,20110913,000000,18.8276,18.867,18.6265,18.8276,12774571.715672,0
+NLY.US,D,20110914,000000,18.867,18.9856,18.7624,18.9119,14886241.5414,0
+NLY.US,D,20110915,000000,18.9856,19.0088,18.8015,18.8486,14662741.856453,0
+NLY.US,D,20110916,000000,18.8434,18.8969,18.7756,18.8612,14517125.520951,0
+NLY.US,D,20110919,000000,18.8276,19.1867,18.7878,19.102,18724549.161511,0
+NLY.US,D,20110920,000000,19.1794,19.2287,19.0088,19.0611,15921144.452218,0
+NLY.US,D,20110921,000000,18.9201,19.0898,18.5123,18.5226,26189500.653034,0
+NLY.US,D,20110922,000000,18.3963,18.8276,18.3436,18.4715,26621036.086583,0
+NLY.US,D,20110923,000000,18.4037,18.614,18.3069,18.3842,16180804.39945,0
+NLY.US,D,20110926,000000,18.5484,18.5484,18.2605,18.3378,21628310.076995,0
+NLY.US,D,20110927,000000,18.4596,18.4693,18.1201,18.1982,29290492.871099,0
+NLY.US,D,20110928,000000,18.3842,18.4693,18.1624,18.1856,22955798.352763,0
+NLY.US,D,20110929,000000,18.4037,18.4166,18.091,18.1982,17876844.213389,0
+NLY.US,D,20110930,000000,18.1514,18.4287,18.112,18.1234,15638000.521733,0
+NLY.US,D,20111003,000000,18.045,18.252,17.2181,17.2616,30982174.577754,0
+NLY.US,D,20111004,000000,16.5846,17.2071,15.9637,17.2071,54548670.531908,0
+NLY.US,D,20111005,000000,17.2469,17.2469,16.4752,17.0859,27239183.550769,0
+NLY.US,D,20111006,000000,17.1636,17.512,17.0977,17.4988,16684318.518617,0
+NLY.US,D,20111007,000000,17.5532,17.5736,16.8469,16.8675,24554656.528471,0
+NLY.US,D,20111010,000000,17.1404,17.4233,17.1176,17.4126,13701472.251261,0
+NLY.US,D,20111011,000000,17.4233,17.4778,17.2181,17.2616,11945622.838391,0
+NLY.US,D,20111012,000000,17.4233,17.4778,17.1404,17.2181,18285734.377373,0
+NLY.US,D,20111013,000000,17.2181,17.3272,17.1511,17.2071,12899778.446389,0
+NLY.US,D,20111014,000000,17.3912,17.5658,17.3021,17.5658,11933200.427049,0
+NLY.US,D,20111017,000000,17.5839,17.5993,17.3566,17.3684,10234573.877823,0
+NLY.US,D,20111018,000000,17.3684,17.4778,17.3272,17.466,13229947.090276,0
+NLY.US,D,20111019,000000,17.4465,17.5425,17.3684,17.3993,11404910.993358,0
+NLY.US,D,20111020,000000,17.4557,17.5993,17.4126,17.5532,14985436.472603,0
+NLY.US,D,20111021,000000,17.5319,17.5319,17.3272,17.4465,16985500.087952,0
+NLY.US,D,20111024,000000,17.3021,17.8803,17.3021,17.8803,22169684.964703,0
+NLY.US,D,20111025,000000,17.8692,18.1982,17.7724,18.0652,17985052.940966,0
+NLY.US,D,20111026,000000,18.1739,18.1856,17.9871,18.1624,9730155.6095541,0
+NLY.US,D,20111027,000000,18.4383,18.5245,18.0376,18.4254,21567595.785927,0
+NLY.US,D,20111028,000000,18.4254,18.6213,18.273,18.502,14508374.280787,0
+NLY.US,D,20111031,000000,18.4417,18.6475,18.3613,18.3613,15884051.531624,0
+NLY.US,D,20111101,000000,18.1856,18.4254,18.0376,18.1529,15936115.858088,0
+NLY.US,D,20111102,000000,18.0243,18.0652,17.6623,17.7812,27961953.284422,0
+NLY.US,D,20111103,000000,17.9249,17.9249,17.7058,17.8373,13668658.969755,0
+NLY.US,D,20111104,000000,17.8151,17.8932,17.7374,17.828,7859186.0230334,0
+NLY.US,D,20111107,000000,17.8266,18.0115,17.7058,17.8619,10975121.137761,0
+NLY.US,D,20111108,000000,17.9326,18.045,17.8266,18.0243,8754947.4462961,0
+NLY.US,D,20111109,000000,17.8373,18.0516,17.726,17.7404,12203467.69951,0
+NLY.US,D,20111110,000000,17.849,17.9031,17.5532,17.6539,11382344.735021,0
+NLY.US,D,20111111,000000,17.7058,17.8619,17.5993,17.7614,8446961.9513225,0
+NLY.US,D,20111114,000000,17.8692,17.8914,17.6539,17.7812,10559045.567811,0
+NLY.US,D,20111115,000000,17.7404,17.751,17.6409,17.7058,9336039.7306442,0
+NLY.US,D,20111116,000000,17.6866,18.1529,17.6539,17.849,12764268.217124,0
+NLY.US,D,20111117,000000,17.8692,17.9871,17.7404,17.7724,8991025.6644267,0
+NLY.US,D,20111118,000000,17.726,17.7724,17.5658,17.5993,9747651.0304587,0
+NLY.US,D,20111121,000000,17.5425,17.5839,17.3272,17.3993,11500482.811758,0
+NLY.US,D,20111122,000000,17.3912,17.466,17.2911,17.3912,8525035.0906233,0
+NLY.US,D,20111123,000000,17.3912,17.4362,17.0738,17.0859,8954249.3317759,0
+NLY.US,D,20111125,000000,17.052,17.3791,17.0185,17.3684,5478976.3112092,0
+NLY.US,D,20111128,000000,17.4988,17.512,17.1824,17.2911,12600117.096523,0
+NLY.US,D,20111129,000000,17.3021,17.3021,17.1636,17.2181,8351370.8552689,0
+NLY.US,D,20111130,000000,17.3407,17.5165,17.1898,17.5072,15463113.648718,0
+NLY.US,D,20111201,000000,17.4465,17.6409,17.3791,17.6067,9987510.3838476,0
+NLY.US,D,20111202,000000,17.6741,17.849,17.6409,17.6866,10056131.499551,0
+NLY.US,D,20111205,000000,17.8266,17.9249,17.6409,17.726,10636500.736133,0
+NLY.US,D,20111206,000000,17.7724,17.8513,17.6244,17.7492,10751903.015163,0
+NLY.US,D,20111207,000000,17.7724,17.8373,17.666,17.8151,9609139.7321127,0
+NLY.US,D,20111208,000000,17.8048,17.8715,17.6115,17.6343,9646155.5420934,0
+NLY.US,D,20111209,000000,17.6115,17.6914,17.512,17.5683,12012779.395456,0
+NLY.US,D,20111212,000000,17.5736,17.6866,17.512,17.6067,7822208.76836,0
+NLY.US,D,20111213,000000,17.726,17.8048,17.62,17.6962,8350851.9877204,0
+NLY.US,D,20111214,000000,17.6539,17.7724,17.5993,17.6741,9899719.9495758,0
+NLY.US,D,20111215,000000,17.7963,17.8048,17.6623,17.7058,6851770.3310164,0
+NLY.US,D,20111216,000000,17.6803,17.8373,17.6464,17.8373,10703389.849694,0
+NLY.US,D,20111219,000000,17.9164,17.9699,17.7614,17.7812,10849745.523939,0
+NLY.US,D,20111220,000000,17.936,18.1326,17.8822,18.0991,13043325.556572,0
+NLY.US,D,20111221,000000,18.1466,18.3013,18.0486,18.2903,10666622.748596,0
+NLY.US,D,20111222,000000,18.3565,18.4806,18.3458,18.4011,12096693.935299,0
+NLY.US,D,20111223,000000,18.4806,18.4917,18.3687,18.4596,12434214.42461,0
+NLY.US,D,20111227,000000,18.5831,18.5941,18.3219,18.4596,11589333.788492,0
+NLY.US,D,20111228,000000,18.4596,18.4917,18.0991,18.1642,10050098.408538,0
+NLY.US,D,20111229,000000,18.1529,18.189,18.0185,18.1326,10686782.286919,0
+NLY.US,D,20111230,000000,18.0785,18.1234,17.9949,17.9949,9308318.7363541,0
+NLY.US,D,20120103,000000,18.1069,18.2026,18.0428,18.1201,9662062.5929517,0
+NLY.US,D,20120104,000000,18.0991,18.2759,18.0185,18.1642,11283233.973855,0
+NLY.US,D,20120105,000000,18.1529,18.2096,17.9061,17.9849,18820044.140813,0
+NLY.US,D,20120106,000000,18.0428,18.3219,17.9927,18.1069,12715427.874578,0
+NLY.US,D,20120109,000000,18.221,18.2586,18.1201,18.1753,8384408.6807118,0
+NLY.US,D,20120110,000000,18.2446,18.3565,18.2096,18.3565,9023205.2270119,0
+NLY.US,D,20120111,000000,18.3138,18.3805,18.2586,18.3565,10150049.240973,0
+NLY.US,D,20120112,000000,18.3805,18.4715,18.3219,18.4596,9527844.5095066,0
+NLY.US,D,20120113,000000,18.4486,18.5245,18.3805,18.4917,7633372.4766281,0
+NLY.US,D,20120117,000000,18.6265,18.6475,18.4596,18.5031,8422920.0021819,0
+NLY.US,D,20120118,000000,18.5359,18.6074,18.3315,18.3315,12127982.653077,0
+NLY.US,D,20120119,000000,18.4011,18.5941,18.3138,18.5514,9118428.9615831,0
+NLY.US,D,20120120,000000,18.5727,18.7197,18.4917,18.6475,10641991.880716,0
+NLY.US,D,20120123,000000,18.6737,18.7296,18.5941,18.6368,8525525.4489659,0
+NLY.US,D,20120124,000000,18.6475,18.6737,18.5031,18.5359,9064084.9847064,0
+NLY.US,D,20120125,000000,18.5175,18.8545,18.4917,18.8457,15914301.699757,0
+NLY.US,D,20120126,000000,19.0449,19.1455,19.0015,19.0331,17335722.107307,0
+NLY.US,D,20120127,000000,19.1241,19.1359,18.9326,18.9583,13108238.846404,0
+NLY.US,D,20120130,000000,19.0777,19.0777,18.9201,18.9436,9488886.815326,0
+NLY.US,D,20120131,000000,19.0151,19.0821,18.9756,18.9893,9778236.5211569,0
+NLY.US,D,20120201,000000,19.0331,19.0563,18.9201,19.0449,11563633.68963,0
+NLY.US,D,20120202,000000,19.0699,19.1716,19.0449,19.1716,7653281.4054541,0
+NLY.US,D,20120203,000000,19.183,19.3248,19.1171,19.3248,13155156.310888,0
+NLY.US,D,20120206,000000,19.316,19.3925,19.26,19.26,9648810.4279584,0
+NLY.US,D,20120207,000000,19.2107,19.3709,19.2107,19.3041,6196330.9248277,0
+NLY.US,D,20120208,000000,19.0898,19.0898,18.6074,18.6622,48176338.702904,0
+NLY.US,D,20120209,000000,18.681,18.7197,18.5031,18.5831,19466396.984272,0
+NLY.US,D,20120210,000000,18.5359,18.7038,18.4806,18.6475,10760965.955979,0
+NLY.US,D,20120213,000000,18.7296,18.7878,18.6368,18.7599,13462420.115675,0
+NLY.US,D,20120214,000000,18.6931,18.7411,18.5602,18.5941,10302356.551355,0
+NLY.US,D,20120215,000000,18.6737,18.7197,18.5602,18.5727,9578016.639245,0
+NLY.US,D,20120216,000000,18.5941,18.7474,18.5727,18.681,8210911.1563331,0
+NLY.US,D,20120217,000000,18.7296,18.815,18.681,18.7878,6149759.9150758,0
+NLY.US,D,20120221,000000,18.7985,18.8015,18.6622,18.7197,7837723.7497572,0
+NLY.US,D,20120222,000000,18.7474,18.863,18.6368,18.6622,5756638.057147,0
+NLY.US,D,20120223,000000,18.6931,18.7756,18.6737,18.7474,7828393.0939223,0
+NLY.US,D,20120224,000000,18.7197,18.8457,18.7038,18.7474,6643666.9748672,0
+NLY.US,D,20120227,000000,18.8015,18.9201,18.7878,18.8309,7919034.7203058,0
+NLY.US,D,20120228,000000,18.8743,18.9201,18.8309,18.863,5735379.6925726,0
+NLY.US,D,20120229,000000,18.8696,18.9064,18.6909,18.7411,8977823.7299389,0
+NLY.US,D,20120301,000000,18.7411,18.7985,18.5727,18.6074,9770762.7649365,0
+NLY.US,D,20120302,000000,18.5831,18.6737,18.5702,18.6059,9315066.4581294,0
+NLY.US,D,20120305,000000,18.5831,18.7296,18.5727,18.7197,6370230.5647685,0
+NLY.US,D,20120306,000000,18.5831,18.6475,18.5006,18.5226,11224672.263594,0
+NLY.US,D,20120307,000000,18.5484,18.5831,18.3341,18.5702,9679398.0907866,0
+NLY.US,D,20120308,000000,18.4188,18.4417,18.183,18.2074,34723406.994002,0
+NLY.US,D,20120309,000000,18.2306,18.2881,18.183,18.2177,13268036.475498,0
+NLY.US,D,20120312,000000,18.2667,18.4011,18.2446,18.3565,9262069.7448711,0
+NLY.US,D,20120313,000000,18.4251,18.4917,18.3315,18.4917,9137037.5991012,0
+NLY.US,D,20120314,000000,18.4365,18.4806,18.1529,18.2667,16340434.231503,0
+NLY.US,D,20120315,000000,18.2586,18.3565,18.2586,18.2903,8436421.1475739,0
+NLY.US,D,20120316,000000,18.3341,18.3341,18.1006,18.1963,12858287.777139,0
+NLY.US,D,20120319,000000,18.221,18.3013,18.1069,18.189,12597339.75683,0
+NLY.US,D,20120320,000000,18.112,18.2417,18.112,18.1595,9169356.7210379,0
+NLY.US,D,20120321,000000,18.3842,18.6368,18.3341,18.4287,14053269.879399,0
+NLY.US,D,20120322,000000,18.3013,18.3915,18.1963,18.2417,11933559.100011,0
+NLY.US,D,20120323,000000,18.2652,18.4188,18.2417,18.3705,10383838.848656,0
+NLY.US,D,20120326,000000,18.4766,18.5226,18.3219,18.3842,12989497.732082,0
+NLY.US,D,20120327,000000,18.4619,18.4766,18.3138,18.3138,15732860.696049,0
+NLY.US,D,20120328,000000,18.3473,18.3613,18.112,18.1724,20539976.569956,0
+NLY.US,D,20120329,000000,18.2545,18.3842,18.1234,18.3705,13517238.15992,0
+NLY.US,D,20120330,000000,18.3915,18.6059,18.3842,18.4619,12797074.167691,0
+NLY.US,D,20120402,000000,18.4059,18.5831,18.3842,18.5226,7758753.5207757,0
+NLY.US,D,20120403,000000,18.4619,18.5831,18.4188,18.4516,7380663.6168405,0
+NLY.US,D,20120404,000000,18.3915,18.5006,18.3613,18.3705,10929447.21769,0
+NLY.US,D,20120405,000000,18.3473,18.3705,18.1963,18.2074,6118336.2537225,0
+NLY.US,D,20120409,000000,18.1514,18.4619,18.1234,18.3842,9571512.7390596,0
+NLY.US,D,20120410,000000,18.4188,18.4766,18.2074,18.2417,10092769.358915,0
+NLY.US,D,20120411,000000,18.2744,18.3613,18.2545,18.3219,7166555.4073684,0
+NLY.US,D,20120412,000000,18.3219,18.4287,18.2744,18.4287,6775345.2953361,0
+NLY.US,D,20120413,000000,18.3842,18.4766,18.3219,18.3219,5371430.897824,0
+NLY.US,D,20120416,000000,18.3473,18.4188,18.2744,18.4059,6669386.351383,0
+NLY.US,D,20120417,000000,18.3613,18.4884,18.3013,18.4619,6380824.857218,0
+NLY.US,D,20120418,000000,18.4766,18.6059,18.4287,18.558,7103035.2674014,0
+NLY.US,D,20120419,000000,18.5006,18.6737,18.5006,18.5702,6858285.9064003,0
+NLY.US,D,20120420,000000,18.5831,18.6947,18.5831,18.6737,5160085.9091995,0
+NLY.US,D,20120423,000000,18.6622,18.8232,18.5926,18.8232,11379736.821466,0
+NLY.US,D,20120424,000000,18.8103,18.9064,18.7079,18.8696,7984844.5567856,0
+NLY.US,D,20120425,000000,18.8696,18.9639,18.8592,18.9639,9694182.1504465,0
+NLY.US,D,20120426,000000,18.9893,19.0224,18.8983,18.9893,6753832.2485217,0
+NLY.US,D,20120427,000000,19.0151,19.13,18.9639,19.0015,7495882.3508879,0
+NLY.US,D,20120430,000000,18.9756,19.0471,18.9179,19.0471,8460745.7451278,0
+NLY.US,D,20120501,000000,18.9893,19.1992,18.9756,19.1495,13705626.72136,0
+NLY.US,D,20120502,000000,19.1204,19.1399,18.9893,19.0151,6451072.0837258,0
+NLY.US,D,20120503,000000,19.1649,19.4113,19.092,19.2688,15547185.667984,0
+NLY.US,D,20120504,000000,19.2066,19.2688,19.0699,19.0821,7671466.4776265,0
+NLY.US,D,20120507,000000,19.0224,19.092,18.9893,19.0331,9911918.9030461,0
+NLY.US,D,20120508,000000,19.0331,19.221,19.0331,19.221,6573735.5217549,0
+NLY.US,D,20120509,000000,19.0331,19.4412,19.0224,19.2799,15870607.947676,0
+NLY.US,D,20120510,000000,19.3727,19.5495,19.316,19.4799,7461305.2998399,0
+NLY.US,D,20120511,000000,19.4331,19.4902,19.3727,19.4412,4679042.2031352,0
+NLY.US,D,20120514,000000,19.316,19.4331,19.2688,19.292,6176926.7447055,0
+NLY.US,D,20120515,000000,19.2446,19.3727,19.221,19.2346,6687601.561859,0
+NLY.US,D,20120516,000000,19.2688,19.3818,19.2688,19.316,7697812.7851571,0
+NLY.US,D,20120517,000000,19.316,19.341,19.0224,19.0331,8012963.322378,0
+NLY.US,D,20120518,000000,19.0611,19.0611,18.8232,18.8486,8331361.4654316,0
+NLY.US,D,20120521,000000,18.9421,19.2446,18.9179,19.221,6297886.1467674,0
+NLY.US,D,20120522,000000,19.2066,19.3041,19.1649,19.2446,7812470.2951215,0
+NLY.US,D,20120523,000000,19.2446,19.3248,19.1399,19.292,6559109.7560671,0
+NLY.US,D,20120524,000000,19.3248,19.4113,19.2559,19.3727,4904098.490727,0
+NLY.US,D,20120525,000000,19.4217,19.513,19.3598,19.4902,3876328.8547551,0
+NLY.US,D,20120529,000000,19.5697,19.5981,19.3521,19.5576,5999669.2633355,0
+NLY.US,D,20120530,000000,19.5576,19.5863,19.341,19.3521,6157552.1598539,0
+NLY.US,D,20120531,000000,19.341,19.47,19.2799,19.397,7081212.9635815,0
+NLY.US,D,20120601,000000,19.3041,19.316,19.0224,19.0611,11329438.979706,0
+NLY.US,D,20120604,000000,18.9893,19.1794,18.9893,19.1649,6742119.8521664,0
+NLY.US,D,20120605,000000,19.1256,19.4482,19.0888,19.4272,6152978.1971538,0
+NLY.US,D,20120606,000000,19.4618,19.5863,19.4272,19.5675,7671990.2324673,0
+NLY.US,D,20120607,000000,19.5675,19.5981,19.3661,19.3889,6166176.0588977,0
+NLY.US,D,20120608,000000,19.4272,19.5576,19.3764,19.5576,4641948.1964755,0
+NLY.US,D,20120611,000000,19.5981,19.608,19.4113,19.4113,4791508.5769847,0
+NLY.US,D,20120612,000000,19.4412,19.6261,19.4113,19.5863,6699138.0156863,0
+NLY.US,D,20120613,000000,19.5863,19.6875,19.4799,19.5981,6174053.2882615,0
+NLY.US,D,20120614,000000,19.5981,19.7141,19.5495,19.7141,5074568.337433,0
+NLY.US,D,20120615,000000,19.629,19.765,19.5576,19.7402,7364955.3158751,0
+NLY.US,D,20120618,000000,19.7373,19.7697,19.6681,19.678,6007447.3892692,0
+NLY.US,D,20120619,000000,19.7402,19.7999,19.7402,19.7759,7342718.4067459,0
+NLY.US,D,20120620,000000,19.8747,19.8942,19.7186,19.7878,10515057.763635,0
+NLY.US,D,20120621,000000,19.8857,19.8942,19.7878,19.7878,8715488.5331232,0
+NLY.US,D,20120622,000000,19.9083,20.0007,19.8467,19.9944,8415400.9027483,0
+NLY.US,D,20120625,000000,19.9944,20.0655,19.8942,19.9837,9141757.09451,0
+NLY.US,D,20120626,000000,20.0655,20.0655,19.9083,19.9674,9599254.640101,0
+NLY.US,D,20120627,000000,20.0655,20.1866,19.9674,20.162,7878983.901714,0
+NLY.US,D,20120628,000000,20.1999,20.2245,19.9837,20.0655,8557123.1522335,0
+NLY.US,D,20120629,000000,20.1999,20.2846,20.0758,20.233,9536760.2885156,0
+NLY.US,D,20120702,000000,20.1866,20.4499,20.1284,20.4378,12059546.439938,0
+NLY.US,D,20120703,000000,20.4632,20.5343,20.3609,20.4632,4985931.3155026,0
+NLY.US,D,20120705,000000,20.4186,20.5086,20.3907,20.4186,5683267.5792477,0
+NLY.US,D,20120706,000000,20.3907,20.5619,20.3797,20.549,4938535.710908,0
+NLY.US,D,20120709,000000,20.5086,20.5619,20.3288,20.3457,10523844.843942,0
+NLY.US,D,20120710,000000,20.4186,20.489,20.1999,20.2452,10663775.629229,0
+NLY.US,D,20120711,000000,20.2452,20.3609,20.0982,20.3074,7130580.5906798,0
+NLY.US,D,20120712,000000,20.3163,20.3907,20.2245,20.3163,8953967.7694277,0
+NLY.US,D,20120713,000000,20.3609,20.4743,20.2846,20.4378,8935856.5496747,0
+NLY.US,D,20120716,000000,20.4632,20.6091,20.4378,20.5619,6653901.7798055,0
+NLY.US,D,20120717,000000,20.6224,20.714,20.5958,20.6927,6591095.7275683,0
+NLY.US,D,20120718,000000,20.6327,20.6437,20.489,20.5262,6782449.2464279,0
+NLY.US,D,20120719,000000,20.5619,20.5815,20.3609,20.4632,6225198.8037462,0
+NLY.US,D,20120720,000000,20.4499,20.5958,20.3907,20.549,5297020.5126979,0
+NLY.US,D,20120723,000000,20.4632,20.7759,20.4632,20.7417,7109813.3989965,0
+NLY.US,D,20120724,000000,20.7891,20.8385,20.7082,20.8168,5759966.5748212,0
+NLY.US,D,20120725,000000,20.8024,20.9715,20.6842,20.9715,7406437.0250898,0
+NLY.US,D,20120726,000000,21.0776,21.0776,20.8385,20.9041,7646586.3578305,0
+NLY.US,D,20120727,000000,20.8879,21.0879,20.8621,21.029,6646896.3891114,0
+NLY.US,D,20120730,000000,20.8879,20.9962,20.7891,20.935,7811357.0785081,0
+NLY.US,D,20120731,000000,20.9715,21.029,20.8024,21.0131,7527853.6605119,0
+NLY.US,D,20120801,000000,20.9832,21.0879,20.8724,20.8724,6545424.7941759,0
+NLY.US,D,20120802,000000,20.8385,20.9192,20.6224,20.7656,9314778.6509075,0
+NLY.US,D,20120803,000000,20.7082,20.935,20.6672,20.8024,7006114.2847689,0
+NLY.US,D,20120806,000000,20.7291,20.7759,20.162,20.2555,18958728.938041,0
+NLY.US,D,20120807,000000,20.2142,20.233,19.5981,20.0655,24452251.460678,0
+NLY.US,D,20120808,000000,20.0176,20.0758,19.8942,20.0758,7675651.9005771,0
+NLY.US,D,20120809,000000,20.0758,20.2997,20.0655,20.2452,8110433.0393462,0
+NLY.US,D,20120810,000000,20.2452,20.401,20.2142,20.3457,5259810.5686005,0
+NLY.US,D,20120813,000000,20.3163,20.5343,20.3163,20.5262,6400392.4901209,0
+NLY.US,D,20120814,000000,20.549,20.6224,20.489,20.5958,9932522.3704323,0
+NLY.US,D,20120815,000000,20.5678,20.6842,20.549,20.6672,7882262.460399,0
+NLY.US,D,20120816,000000,20.6533,20.6842,20.3074,20.3694,10397877.867733,0
+NLY.US,D,20120817,000000,20.401,20.5262,20.3288,20.489,7118210.8534897,0
+NLY.US,D,20120820,000000,20.5001,20.6091,20.489,20.5958,6082469.228984,0
+NLY.US,D,20120821,000000,20.6224,20.7082,20.3907,20.4499,12765271.469657,0
+NLY.US,D,20120822,000000,20.4743,20.5958,20.3694,20.5958,7103203.3359584,0
+NLY.US,D,20120823,000000,20.5619,20.6437,20.5343,20.6091,5630041.1632445,0
+NLY.US,D,20120824,000000,20.5815,20.714,20.5619,20.6927,5431842.4482767,0
+NLY.US,D,20120827,000000,20.6927,20.7656,20.6672,20.7549,3768029.7122673,0
+NLY.US,D,20120828,000000,20.8256,20.8621,20.7656,20.7656,4487291.4560063,0
+NLY.US,D,20120829,000000,20.7549,20.9103,20.7549,20.8168,3842979.057144,0
+NLY.US,D,20120830,000000,20.8168,20.8385,20.7082,20.714,4711634.1989002,0
+NLY.US,D,20120831,000000,20.7417,20.9041,20.6842,20.8724,4597363.5995881,0
+NLY.US,D,20120904,000000,20.9041,21.0879,20.8385,21.0688,9272075.6616129,0
+NLY.US,D,20120905,000000,21.0688,21.1951,21.0076,21.1362,7112147.8956897,0
+NLY.US,D,20120906,000000,21.1844,21.2599,21.0393,21.2599,8990576.0335211,0
+NLY.US,D,20120907,000000,21.2816,21.2816,21.029,21.1497,6905949.4975311,0
+NLY.US,D,20120910,000000,21.0776,21.2683,21.0776,21.2087,4318207.6997419,0
+NLY.US,D,20120911,000000,21.1951,21.2816,21.1362,21.2816,5847295.702989,0
+NLY.US,D,20120912,000000,21.3339,21.4031,21.2374,21.4031,4750926.6726136,0
+NLY.US,D,20120913,000000,21.3339,21.3446,21.0393,21.1277,13800472.776831,0
+NLY.US,D,20120914,000000,21.1277,21.2599,20.9103,20.9586,12816630.939945,0
+NLY.US,D,20120917,000000,20.9041,20.9103,20.6437,20.714,11132624.997599,0
+NLY.US,D,20120918,000000,20.714,20.8466,20.5815,20.8385,8620096.7299951,0
+NLY.US,D,20120919,000000,20.8724,20.9192,20.7082,20.7549,7149683.6592837,0
+NLY.US,D,20120920,000000,20.7759,21.0076,20.7656,20.9715,10209789.331746,0
+NLY.US,D,20120921,000000,21.029,21.1741,20.9103,21.1741,12268032.090964,0
+NLY.US,D,20120924,000000,21.1951,21.3446,21.1362,21.3077,10276056.944619,0
+NLY.US,D,20120925,000000,21.3077,21.3339,21.0776,21.1015,13596586.068001,0
+NLY.US,D,20120926,000000,21.0879,21.1362,20.9103,20.935,12923151.92253,0
+NLY.US,D,20120927,000000,21.0076,21.0312,20.8603,20.9192,12310706.842569,0
+NLY.US,D,20120928,000000,20.9011,20.9608,20.8359,20.9103,9981940.2280362,0
+NLY.US,D,20121001,000000,21.0183,21.0183,20.7962,20.8256,7541469.3857602,0
+NLY.US,D,20121002,000000,20.8109,21.0076,20.7722,21.0076,9045051.9672941,0
+NLY.US,D,20121003,000000,20.9192,20.9832,20.8359,20.9715,9195170.0421753,0
+NLY.US,D,20121004,000000,20.8256,20.8359,20.5645,20.6584,16955400.611336,0
+NLY.US,D,20121005,000000,20.6735,20.7082,20.4868,20.5645,14172014.523433,0
+NLY.US,D,20121008,000000,20.4743,20.598,20.4352,20.5645,8017409.9439584,0
+NLY.US,D,20121009,000000,20.5086,20.6584,20.1424,20.3782,14902964.770098,0
+NLY.US,D,20121010,000000,20.2747,20.3373,19.9027,20.0758,20069553.2219,0
+NLY.US,D,20121011,000000,20.0758,20.2747,19.9627,20.0007,12273767.057138,0
+NLY.US,D,20121012,000000,20.0124,20.0982,19.8897,19.9163,15411234.767849,0
+NLY.US,D,20121015,000000,19.8666,19.8788,18.9617,19.3318,41449041.465703,0
+NLY.US,D,20121016,000000,19.2688,19.6062,19.1746,19.517,18886882.209322,0
+NLY.US,D,20121017,000000,19.9775,19.9775,19.7186,19.853,17123705.659003,0
+NLY.US,D,20121018,000000,19.9926,20.1152,19.8897,19.9926,11926915.097443,0
+NLY.US,D,20121019,000000,19.9027,20.0548,19.8183,19.8371,8904927.5909235,0
+NLY.US,D,20121022,000000,19.7778,19.8666,19.6803,19.7914,10391168.701265,0
+NLY.US,D,20121023,000000,19.6434,19.692,19.517,19.5818,9751145.1730437,0
+NLY.US,D,20121024,000000,19.6261,19.8261,19.5576,19.7428,8564589.5775152,0
+NLY.US,D,20121025,000000,19.7063,19.7914,19.5576,19.7299,8483916.3986312,0
+NLY.US,D,20121026,000000,19.7299,19.8183,19.5818,19.6187,6667161.8187698,0
+NLY.US,D,20121031,000000,19.5944,20.0982,19.5944,20.0404,10245921.627859,0
+NLY.US,D,20121101,000000,20.1152,20.1152,19.8047,19.8788,8114121.0445319,0
+NLY.US,D,20121102,000000,19.9524,19.9627,19.7568,19.7778,6086862.904896,0
+NLY.US,D,20121105,000000,19.7778,19.8261,19.6261,19.7299,4617205.7354172,0
+NLY.US,D,20121106,000000,19.5631,19.6187,18.8486,19.0224,26897127.382549,0
+NLY.US,D,20121107,000000,18.6368,18.9001,17.6914,18.5123,35289471.125584,0
+NLY.US,D,20121108,000000,18.4151,18.7373,18.4151,18.4619,10488491.799459,0
+NLY.US,D,20121109,000000,18.3882,18.7581,18.3517,18.6,11100529.062017,0
+NLY.US,D,20121112,000000,18.7101,18.8824,18.4497,18.4619,14971009.456808,0
+NLY.US,D,20121113,000000,18.2151,18.2744,17.3986,17.954,38853842.474185,0
+NLY.US,D,20121114,000000,17.6914,18.1263,17.3986,17.4708,23298315.827087,0
+NLY.US,D,20121115,000000,17.3212,17.867,17.0369,17.6571,21124101.147753,0
+NLY.US,D,20121116,000000,17.954,18.4254,17.8048,18.3767,21484639.155404,0
+NLY.US,D,20121119,000000,18.6464,18.6737,18.2652,18.3013,13571144.181089,0
+NLY.US,D,20121120,000000,18.3145,18.3271,18.0026,18.1263,10474819.870348,0
+NLY.US,D,20121121,000000,18.1263,18.2052,18.0147,18.2052,6545509.7787615,0
+NLY.US,D,20121123,000000,18.2744,18.365,18.1904,18.3271,2837046.9299017,0
+NLY.US,D,20121126,000000,18.365,18.3882,18.1263,18.3271,7520429.0487325,0
+NLY.US,D,20121127,000000,18.2151,18.3517,18.1414,18.252,9163594.0602073,0
+NLY.US,D,20121128,000000,18.1529,18.365,18.1529,18.2262,5608328.5519884,0
+NLY.US,D,20121129,000000,18.2395,18.3013,18.1414,18.2262,6209837.5005446,0
+NLY.US,D,20121130,000000,18.2151,18.3013,18.1529,18.2744,10687014.161794,0
+NLY.US,D,20121203,000000,18.2151,18.2903,18.0785,18.1753,9166686.630263,0
+NLY.US,D,20121204,000000,18.1642,18.1753,17.9053,17.9053,12194817.191874,0
+NLY.US,D,20121205,000000,17.9053,17.919,17.7945,17.8785,8228537.4480688,0
+NLY.US,D,20121206,000000,17.9816,18.1414,17.8048,17.867,6466325.3234607,0
+NLY.US,D,20121207,000000,17.9816,18.1904,17.8785,17.9407,9396127.6337304,0
+NLY.US,D,20121210,000000,17.9407,18.3013,17.9053,18.2262,12093572.856038,0
+NLY.US,D,20121211,000000,18.252,18.3013,17.9053,17.9267,9868793.9775037,0
+NLY.US,D,20121212,000000,17.9267,18.1138,17.7702,17.9053,11175668.468268,0
+NLY.US,D,20121213,000000,17.7566,17.8914,17.7058,17.7945,7515935.1833249,0
+NLY.US,D,20121214,000000,17.7566,17.8579,17.6914,17.7566,9722946.8531908,0
+NLY.US,D,20121217,000000,17.8413,17.8579,17.5175,17.62,7967755.8672193,0
+NLY.US,D,20121218,000000,17.5813,17.7168,17.5072,17.7168,11112300.377398,0
+NLY.US,D,20121219,000000,17.7702,18.1414,17.73,18.1138,16651787.342491,0
+NLY.US,D,20121220,000000,18.1138,18.4151,18.0026,18.3271,24474256.223415,0
+NLY.US,D,20121221,000000,18.1753,18.3271,18.0508,18.3271,19202656.419362,0
+NLY.US,D,20121224,000000,18.2652,18.2652,18.0428,18.1006,6826761.7840357,0
+NLY.US,D,20121226,000000,18.0958,18.365,18.0508,18.2998,18963053.37731,0
+NLY.US,D,20121227,000000,18.2339,18.3245,18.0652,18.1326,13461745.669317,0
+NLY.US,D,20121228,000000,18.0508,18.0958,17.9164,18.0026,10012756.236028,0
+NLY.US,D,20121231,000000,17.7573,18.0428,17.6936,18.0428,13975064.511686,0
+NLY.US,D,20130102,000000,18.2586,18.4151,18.1466,18.4011,9002303.0917539,0
+NLY.US,D,20130103,000000,18.3882,18.6578,18.3746,18.6173,8061713.2500136,0
+NLY.US,D,20130104,000000,18.6173,19.1101,18.5684,19.0699,12168266.161093,0
+NLY.US,D,20130107,000000,19.0563,19.1598,18.8232,18.863,6173410.0662718,0
+NLY.US,D,20130108,000000,18.9583,18.9756,18.681,18.8,7604437.8047129,0
+NLY.US,D,20130109,000000,18.863,18.9399,18.7079,18.8077,6829140.266361,0
+NLY.US,D,20130110,000000,18.905,18.9756,18.8077,18.9278,6142485.1802647,0
+NLY.US,D,20130111,000000,18.9583,19.0059,18.8,19.0059,4014709.5537858,0
+NLY.US,D,20130114,000000,18.9145,19.0198,18.8412,18.8887,4964486.9622989,0
+NLY.US,D,20130115,000000,18.9145,18.9583,18.6578,18.8533,9505938.5786825,0
+NLY.US,D,20130116,000000,18.8232,18.9933,18.7348,18.9399,5091699.6550501,0
+NLY.US,D,20130117,000000,19.0059,19.1219,18.9278,18.9278,5784183.6519415,0
+NLY.US,D,20130118,000000,18.9145,19.0198,18.8887,18.9933,4766370.2452381,0
+NLY.US,D,20130122,000000,19.0198,19.1219,19.0198,19.1101,5731273.8238824,0
+NLY.US,D,20130123,000000,19.1101,19.2066,19.092,19.1219,6054194.6130655,0
+NLY.US,D,20130124,000000,19.0563,19.26,19.0059,19.0313,5764319.25178,0
+NLY.US,D,20130125,000000,19.0313,19.1775,19.0198,19.0799,4839408.9302831,0
+NLY.US,D,20130128,000000,19.1455,19.1775,19.0198,19.0563,4939538.1488924,0
+NLY.US,D,20130129,000000,19.1219,19.26,19.0699,19.2066,6167472.2774617,0
+NLY.US,D,20130130,000000,19.2066,19.2762,19.092,19.2066,5565227.5198756,0
+NLY.US,D,20130131,000000,19.2482,19.26,19.0313,19.1101,8049760.8332958,0
+NLY.US,D,20130201,000000,19.1992,19.2066,19.0059,19.0799,5846391.2823698,0
+NLY.US,D,20130204,000000,19.0198,19.1101,18.9583,19.0427,5099980.6290735,0
+NLY.US,D,20130205,000000,19.0313,19.092,18.9583,19.0198,5812414.2822277,0
+NLY.US,D,20130206,000000,19.0059,19.2224,18.9756,19.1775,5106447.3315328,0
+NLY.US,D,20130207,000000,19.2367,19.2367,18.7581,18.8412,9980541.647847,0
+NLY.US,D,20130208,000000,19.0059,19.0313,18.8412,18.9145,6912390.9489797,0
+NLY.US,D,20130211,000000,18.9145,19.0563,18.8743,19.0313,20550868.987245,0
+NLY.US,D,20130212,000000,19.0563,19.4533,19.0563,19.3901,12824852.180394,0
+NLY.US,D,20130213,000000,19.3643,19.5495,19.3643,19.4821,5779251.2877948,0
+NLY.US,D,20130214,000000,19.47,19.517,19.3521,19.492,5072814.8855088,0
+NLY.US,D,20130215,000000,19.3901,19.5307,19.341,19.4821,4891499.5938246,0
+NLY.US,D,20130219,000000,19.492,19.6327,19.4821,19.5495,6670563.9173472,0
+NLY.US,D,20130220,000000,19.5307,19.5495,19.3134,19.3233,4868664.5344025,0
+NLY.US,D,20130221,000000,19.3134,19.3134,19.0799,19.2224,4753701.8401762,0
+NLY.US,D,20130222,000000,19.2858,19.3764,19.1867,19.2367,4081818.8670249,0
+NLY.US,D,20130225,000000,19.2367,19.4313,19.1992,19.1992,5965918.1647112,0
+NLY.US,D,20130226,000000,19.2994,19.4379,19.2066,19.4379,4653554.4299783,0
+NLY.US,D,20130227,000000,19.4379,19.7123,19.4313,19.6751,6862828.1016998,0
+NLY.US,D,20130228,000000,19.5495,19.9549,19.5307,19.9045,11356951.449518,0
+NLY.US,D,20130301,000000,19.8788,19.9045,19.5495,19.6106,7946881.4266185,0
+NLY.US,D,20130304,000000,19.6666,19.8261,19.6106,19.8261,4980313.644348,0
+NLY.US,D,20130305,000000,19.8788,19.9045,19.7388,19.8014,4397130.4133801,0
+NLY.US,D,20130306,000000,19.8165,19.8349,19.5675,19.6666,5534385.9893565,0
+NLY.US,D,20130307,000000,19.6666,19.724,19.5495,19.6751,7101170.4938156,0
+NLY.US,D,20130308,000000,19.724,19.7388,19.5576,19.6666,4970686.221255,0
+NLY.US,D,20130311,000000,19.6666,19.724,19.6106,19.6751,6369248.2189863,0
+NLY.US,D,20130312,000000,19.7388,19.8349,19.6666,19.7631,5658645.9429192,0
+NLY.US,D,20130313,000000,19.8014,19.8261,19.6854,19.7759,4397530.3568123,0
+NLY.US,D,20130314,000000,19.7759,19.9549,19.724,19.9045,6018605.0779316,0
+NLY.US,D,20130315,000000,19.9163,20.162,19.8349,20.124,8707199.956645,0
+NLY.US,D,20130318,000000,19.9549,20.2271,19.9163,20.162,7240247.9035369,0
+NLY.US,D,20130319,000000,20.2271,20.2271,19.9163,19.9163,6463851.5389324,0
+NLY.US,D,20130320,000000,19.9674,20.0713,19.8512,20.0445,5331573.9418326,0
+NLY.US,D,20130321,000000,20.1513,20.3023,20.1369,20.216,7585167.7536169,0
+NLY.US,D,20130322,000000,20.2769,20.7273,20.216,20.7273,13347995.295135,0
+NLY.US,D,20130325,000000,20.7656,20.7891,20.4574,20.5678,9088898.854538,0
+NLY.US,D,20130326,000000,20.6886,20.7534,20.4957,20.6765,11586211.351649,0
+NLY.US,D,20130327,000000,20.626,20.7568,20.5678,20.7033,8518829.3152771,0
+NLY.US,D,20130328,000000,20.7417,21.0076,20.6886,21.0076,9918423.3462641,0
+NLY.US,D,20130401,000000,20.9542,21.0599,20.8359,20.9431,4923913.4749312,0
+NLY.US,D,20130402,000000,20.9041,21.0165,20.8724,20.9832,5749209.6441398,0
+NLY.US,D,20130403,000000,20.9832,21.0165,20.6352,20.78,5984866.4690546,0
+NLY.US,D,20130404,000000,20.7679,21.0444,20.7114,21.0312,6031955.8033225,0
+NLY.US,D,20130405,000000,20.8879,21.1251,20.8238,21.0444,6001308.1354037,0
+NLY.US,D,20130408,000000,21.0599,21.1497,20.9939,21.1362,4088101.7529848,0
+NLY.US,D,20130409,000000,21.1497,21.1497,20.9542,20.9832,6465353.8383283,0
+NLY.US,D,20130410,000000,21.0444,21.0599,20.9832,21.0312,5861522.0682773,0
+NLY.US,D,20130411,000000,21.0599,21.1251,20.9126,21.0312,5428814.7706044,0
+NLY.US,D,20130412,000000,21.0076,21.0165,20.9261,21.0165,3885536.51373,0
+NLY.US,D,20130415,000000,20.9542,21.0076,20.5678,20.5678,5559840.9090473,0
+NLY.US,D,20130416,000000,20.7114,20.9939,20.6352,20.9678,4667600.5084785,0
+NLY.US,D,20130417,000000,20.9261,20.9261,20.5019,20.5318,5262124.7015753,0
+NLY.US,D,20130418,000000,20.626,20.8238,20.5572,20.8238,4690425.5217992,0
+NLY.US,D,20130419,000000,20.808,20.8879,20.5572,20.6765,7146010.3159755,0
+NLY.US,D,20130422,000000,20.626,20.626,20.1071,20.4242,11711196.253591,0
+NLY.US,D,20130423,000000,20.4632,20.661,20.4242,20.6352,5149365.9047275,0
+NLY.US,D,20130424,000000,20.6478,20.8238,20.5678,20.7114,6892535.2373383,0
+NLY.US,D,20130425,000000,20.8603,20.8879,20.6352,20.7033,6708916.4018127,0
+NLY.US,D,20130426,000000,20.7679,20.8238,20.6352,20.7114,3437978.3634003,0
+NLY.US,D,20130429,000000,20.8448,21.0864,20.7679,21.0076,8137038.1018602,0
+NLY.US,D,20130430,000000,20.9126,21.0732,20.7417,21.0732,6212456.546265,0
+NLY.US,D,20130501,000000,21.0444,21.0974,20.8603,20.9261,5490585.2598743,0
+NLY.US,D,20130502,000000,20.808,20.8448,20.4242,20.489,12483780.25857,0
+NLY.US,D,20130503,000000,20.3649,20.4117,19.9214,19.9874,14684590.768865,0
+NLY.US,D,20130506,000000,19.9874,20.0957,19.8014,19.8942,9573723.4243443,0
+NLY.US,D,20130507,000000,19.9734,20.0283,19.8714,19.9355,7900830.6419962,0
+NLY.US,D,20130508,000000,19.9355,20.1866,19.9355,20.1726,6466963.3866415,0
+NLY.US,D,20130509,000000,20.1339,20.2283,20.0283,20.0806,4943112.9318031,0
+NLY.US,D,20130510,000000,20.0806,20.1597,19.7531,19.8942,8423761.7025482,0
+NLY.US,D,20130513,000000,19.854,19.9083,19.2346,19.4747,15005439.889082,0
+NLY.US,D,20130514,000000,19.4887,19.629,19.4217,19.4887,9801979.2593931,0
+NLY.US,D,20130515,000000,19.443,19.6732,19.3661,19.5925,9306567.4565597,0
+NLY.US,D,20130516,000000,19.6452,20.0124,19.5925,19.8835,8993926.2724955,0
+NLY.US,D,20130517,000000,19.8714,19.9214,19.6835,19.8386,9344641.0938393,0
+NLY.US,D,20130520,000000,19.7896,19.8183,19.5624,19.5624,5591411.1891742,0
+NLY.US,D,20130521,000000,19.5624,19.5925,19.3661,19.3661,8538226.9790096,0
+NLY.US,D,20130522,000000,19.379,19.7631,19.102,19.1966,10655245.946323,0
+NLY.US,D,20130523,000000,19.0132,19.1852,18.5749,19.064,10267752.348682,0
+NLY.US,D,20130524,000000,19.0501,19.1415,18.877,19.064,4830624.5651374,0
+NLY.US,D,20130528,000000,19.1716,19.2066,18.2586,18.4011,18302851.576146,0
+NLY.US,D,20130529,000000,18.1904,18.6154,17.4527,18.4943,27824878.578539,0
+NLY.US,D,20130530,000000,18.365,18.7558,18.2586,18.3488,10179083.559351,0
+NLY.US,D,20130531,000000,18.2881,18.4865,17.9492,17.9492,15678378.517403,0
+NLY.US,D,20130603,000000,17.9146,18.1753,17.6067,17.8464,12722285.560434,0
+NLY.US,D,20130604,000000,17.8464,18.1529,17.6483,17.9886,9640422.7480499,0
+NLY.US,D,20130605,000000,18.045,18.0991,17.7677,17.8339,9278851.8925943,0
+NLY.US,D,20130606,000000,17.7945,18.1904,17.726,18.1753,9476786.9652859,0
+NLY.US,D,20130607,000000,18.3219,18.3219,17.7768,17.8339,9384767.9369803,0
+NLY.US,D,20130610,000000,17.8973,18.1087,17.7536,17.9146,9427332.996021,0
+NLY.US,D,20130611,000000,17.7945,17.8203,17.5282,17.5555,11323776.50837,0
+NLY.US,D,20130612,000000,17.6225,17.6623,17.1979,17.2247,10259950.329319,0
+NLY.US,D,20130613,000000,17.1316,18.2427,17.052,18.1529,17115929.705199,0
+NLY.US,D,20130614,000000,18.1529,18.4943,17.936,18.045,8995476.901783,0
+NLY.US,D,20130617,000000,18.0185,18.045,17.4608,17.5282,9047032.9498338,0
+NLY.US,D,20130618,000000,17.5139,17.7536,17.3349,17.6623,7043094.5261211,0
+NLY.US,D,20130619,000000,17.9146,18.0991,17.1702,17.1702,12803778.9899,0
+NLY.US,D,20130620,000000,17.0126,17.027,16.469,16.5891,16663059.61101,0
+NLY.US,D,20130621,000000,16.75,17.0399,16.6554,16.7378,20046229.161717,0
+NLY.US,D,20130624,000000,16.6417,16.8274,16.0741,16.4321,14249759.671107,0
+NLY.US,D,20130625,000000,16.6314,16.9463,16.5253,16.8429,9414097.9365513,0
+NLY.US,D,20130626,000000,17.1474,17.3437,17.0126,17.2247,14512199.130161,0
+NLY.US,D,20130627,000000,17.2822,17.4557,17.2372,17.3379,7678789.8138458,0
+NLY.US,D,20130628,000000,17.2921,17.3459,17.1157,17.1441,9298515.9137651,0
+NLY.US,D,20130701,000000,17.1441,17.3046,16.9658,16.9658,8111042.0502884,0
+NLY.US,D,20130702,000000,16.9121,17.0494,16.7059,16.75,7658823.0520592,0
+NLY.US,D,20130703,000000,16.7059,16.7059,16.3507,16.5423,6501105.7401781,0
+NLY.US,D,20130705,000000,16.3507,16.3647,15.2625,15.6978,19769225.028131,0
+NLY.US,D,20130708,000000,15.413,16.2686,15.3965,16.1777,18509475.983296,0
+NLY.US,D,20130709,000000,16.1619,16.3647,15.9839,16.0378,8899459.5252212,0
+NLY.US,D,20130710,000000,15.9839,16.108,15.6455,15.7239,9546975.0012517,0
+NLY.US,D,20130711,000000,15.9453,16.518,15.9302,16.5037,13249575.814334,0
+NLY.US,D,20130712,000000,16.4886,16.4886,16.0535,16.1191,8781388.7845134,0
+NLY.US,D,20130715,000000,16.0922,16.5037,15.9018,16.4638,7575821.8928721,0
+NLY.US,D,20130716,000000,16.4638,16.5037,16.3647,16.3647,5797697.558597,0
+NLY.US,D,20130717,000000,16.4638,16.7202,16.4337,16.5581,6458116.8442756,0
+NLY.US,D,20130718,000000,16.6137,16.627,16.2318,16.3249,6863061.3341561,0
+NLY.US,D,20130719,000000,16.3249,16.4337,16.2963,16.4093,4701393.4206048,0
+NLY.US,D,20130722,000000,16.3507,16.4337,16.3386,16.4204,3647916.3548317,0
+NLY.US,D,20130723,000000,16.3939,16.518,16.3102,16.3792,6986525.7451147,0
+NLY.US,D,20130724,000000,16.2856,16.3102,15.8208,15.9839,10060525.718495,0
+NLY.US,D,20130725,000000,15.9018,15.9994,15.7685,15.9453,6513084.7654883,0
+NLY.US,D,20130726,000000,15.9839,16.108,15.9155,16.0922,4344237.9623609,0
+NLY.US,D,20130729,000000,16.2963,16.3386,16.0535,16.2318,6735498.1139299,0
+NLY.US,D,20130730,000000,16.3647,16.666,16.2686,16.3792,9026619.2723044,0
+NLY.US,D,20130731,000000,16.3102,16.4093,16.0255,16.2573,8489100.7298552,0
+NLY.US,D,20130801,000000,16.2318,16.2573,15.8208,15.8208,8155100.7202053,0
+NLY.US,D,20130802,000000,16.0378,16.1887,15.9018,15.9994,9600644.8032866,0
+NLY.US,D,20130805,000000,16.0101,16.0255,15.7111,15.7685,9215636.936889,0
+NLY.US,D,20130806,000000,15.7379,15.861,15.6164,15.8208,6620233.4936366,0
+NLY.US,D,20130807,000000,15.7239,15.9302,15.6978,15.8757,6376804.7876619,0
+NLY.US,D,20130808,000000,15.9155,16.5581,15.8875,16.5269,12330499.290924,0
+NLY.US,D,20130809,000000,16.5581,16.5846,16.2418,16.2856,7089664.9928405,0
+NLY.US,D,20130812,000000,16.3102,16.4638,16.2856,16.3249,6886189.3596087,0
+NLY.US,D,20130813,000000,16.2573,16.2963,15.8473,15.8473,9780856.1099096,0
+NLY.US,D,20130814,000000,15.861,16.108,15.8208,16.0255,5704035.8569959,0
+NLY.US,D,20130815,000000,15.8337,15.8337,15.5759,15.6713,9669054.1363169,0
+NLY.US,D,20130816,000000,15.6713,15.6842,15.3416,15.3711,8685915.5265108,0
+NLY.US,D,20130819,000000,15.3416,15.3711,14.4979,14.5399,23698524.8021,0
+NLY.US,D,20130820,000000,14.6606,15.1519,14.6345,15.0433,11790747.798859,0
+NLY.US,D,20130821,000000,14.9748,15.1644,14.7439,14.9207,9261223.700245,0
+NLY.US,D,20130822,000000,15.0024,15.1259,14.8805,15.069,8268757.4212825,0
+NLY.US,D,20130823,000000,15.1644,15.6164,15.1104,15.5759,8709812.4859755,0
+NLY.US,D,20130826,000000,15.6842,15.7924,15.493,15.6013,6554263.4625709,0
+NLY.US,D,20130827,000000,15.5202,15.9155,15.493,15.7379,7271952.3126896,0
+NLY.US,D,20130828,000000,15.6455,15.6842,15.413,15.493,5383098.2224823,0
+NLY.US,D,20130829,000000,15.4267,15.9552,15.3825,15.9018,8889317.3073233,0
+NLY.US,D,20130830,000000,15.8875,16.0535,15.8208,15.9155,6756448.0360473,0
+NLY.US,D,20130903,000000,15.8717,15.8996,15.4503,15.7601,6947064.9313281,0
+NLY.US,D,20130904,000000,15.7464,15.9552,15.7324,15.8156,6329040.7355197,0
+NLY.US,D,20130905,000000,15.7324,15.8293,15.535,15.6606,8153145.2601927,0
+NLY.US,D,20130906,000000,15.9287,16.2256,15.9136,16.0676,9122901.9202396,0
+NLY.US,D,20130909,000000,16.1475,16.2016,15.9018,15.9994,7919256.0060473,0
+NLY.US,D,20130910,000000,15.9994,15.9994,15.6068,15.6606,9260471.328724,0
+NLY.US,D,20130911,000000,15.6558,16.0101,15.6558,16.0101,7874419.4420823,0
+NLY.US,D,20130912,000000,16.0255,16.1619,15.9839,16.0378,4822392.7355549,0
+NLY.US,D,20130913,000000,16.0955,16.4093,16.0565,16.3633,9960514.0664212,0
+NLY.US,D,20130916,000000,16.7059,16.7747,16.1777,16.2573,10435023.46248,0
+NLY.US,D,20130917,000000,16.3062,16.3762,16.1243,16.2937,5924028.3665773,0
+NLY.US,D,20130918,000000,16.2937,17.136,16.2256,17.1095,17677351.451987,0
+NLY.US,D,20130919,000000,17.1773,17.192,16.5754,16.6992,11064930.295331,0
+NLY.US,D,20130920,000000,16.5206,16.5459,16.2256,16.266,12564278.037958,0
+NLY.US,D,20130923,000000,16.2937,16.6417,16.2506,16.4664,8835708.0534116,0
+NLY.US,D,20130924,000000,16.4337,16.6572,16.336,16.4093,10009223.26662,0
+NLY.US,D,20130925,000000,16.4488,16.5872,16.4093,16.5069,7685343.4015044,0
+NLY.US,D,20130926,000000,16.5069,16.5754,16.3633,16.4337,9279252.3790589,0
+NLY.US,D,20130927,000000,16.4185,16.4488,16.2793,16.336,7928213.3270424,0
+NLY.US,D,20130930,000000,16.1795,16.3507,16.083,16.266,8984609.7355052,0
+NLY.US,D,20131001,000000,16.1802,16.5206,16.1375,16.4752,9494868.3182517,0
+NLY.US,D,20131002,000000,16.4093,16.5618,16.3762,16.5069,8135295.2390694,0
+NLY.US,D,20131003,000000,16.4337,16.5309,16.3507,16.4664,7715816.4844765,0
+NLY.US,D,20131004,000000,16.3633,16.3923,16.0392,16.1932,10001213.265811,0
+NLY.US,D,20131007,000000,16.083,16.266,16.083,16.1375,4939027.1553154,0
+NLY.US,D,20131008,000000,16.0955,16.2101,15.9552,16.0676,9191978.6402057,0
+NLY.US,D,20131009,000000,16.0676,16.3227,16.0565,16.2937,14225129.346258,0
+NLY.US,D,20131010,000000,16.4752,16.5618,16.1802,16.3762,9444263.1200989,0
+NLY.US,D,20131011,000000,16.4337,16.4752,16.3062,16.4185,4968269.998171,0
+NLY.US,D,20131014,000000,16.3762,16.4185,16.2101,16.3062,5835215.6736349,0
+NLY.US,D,20131015,000000,16.2366,16.3227,16.2101,16.3062,6931497.5472951,0
+NLY.US,D,20131016,000000,16.3062,16.5459,16.1932,16.49,11643085.316916,0
+NLY.US,D,20131017,000000,16.5459,16.8977,16.5206,16.7688,11407388.307597,0
+NLY.US,D,20131018,000000,16.8572,16.8693,16.6171,16.6749,7540460.7029018,0
+NLY.US,D,20131021,000000,16.7128,16.7128,16.336,16.4664,9902532.5863806,0
+NLY.US,D,20131022,000000,16.6572,16.8693,16.6171,16.813,21590295.630258,0
+NLY.US,D,20131023,000000,16.7868,16.9541,16.7128,16.8693,10050815.754463,0
+NLY.US,D,20131024,000000,16.9375,17.1511,16.9121,17.0649,13489512.821369,0
+NLY.US,D,20131025,000000,17.0498,17.1654,16.9942,17.08,11144635.518793,0
+NLY.US,D,20131028,000000,17.0384,17.136,16.8693,17.0498,11736733.442705,0
+NLY.US,D,20131029,000000,16.6171,16.6572,16.266,16.4488,18643614.240965,0
+NLY.US,D,20131030,000000,16.4488,16.7566,16.3062,16.49,8718077.1690241,0
+NLY.US,D,20131031,000000,16.6992,16.7566,16.4093,16.5618,8229415.5316121,0
+NLY.US,D,20131101,000000,16.4664,16.6171,16.4093,16.5618,5627316.4977036,0
+NLY.US,D,20131104,000000,16.4664,16.5069,16.2793,16.336,7789140.2615811,0
+NLY.US,D,20131105,000000,16.2793,16.336,16.1375,16.1526,7110994.7661881,0
+NLY.US,D,20131106,000000,16.1685,16.266,16.1526,16.266,5804373.8715996,0
+NLY.US,D,20131107,000000,15.8293,15.8717,15.3935,15.5062,19410251.768612,0
+NLY.US,D,20131108,000000,15.381,15.3935,14.8606,14.9733,16865195.040045,0
+NLY.US,D,20131111,000000,14.889,14.889,14.468,14.5796,16238157.862411,0
+NLY.US,D,20131112,000000,14.5656,14.7782,14.51,14.7623,17518569.83669,0
+NLY.US,D,20131113,000000,14.734,15.0558,14.6927,15.0558,12788740.248,0
+NLY.US,D,20131114,000000,15.0993,15.3682,15.0993,15.1991,9097545.2894299,0
+NLY.US,D,20131115,000000,15.212,15.2813,15.0296,15.0702,6566699.9927575,0
+NLY.US,D,20131118,000000,15.0444,15.0993,14.8474,14.8606,7379768.6992897,0
+NLY.US,D,20131119,000000,14.8474,14.8606,14.7487,14.7487,5409019.607086,0
+NLY.US,D,20131120,000000,14.7623,14.9317,14.6087,14.6359,13791794.031506,0
+NLY.US,D,20131121,000000,14.6087,14.6927,14.4963,14.5383,9111573.7193739,0
+NLY.US,D,20131122,000000,14.5233,14.5516,14.2713,14.3837,9987792.2177121,0
+NLY.US,D,20131125,000000,14.3284,14.4404,14.2713,14.3284,7977955.918078,0
+NLY.US,D,20131126,000000,14.2305,14.3284,13.8496,13.8496,31288393.588022,0
+NLY.US,D,20131127,000000,14.1022,14.3137,14.0746,14.2971,11748808.584767,0
+NLY.US,D,20131129,000000,14.3137,14.3417,14.2006,14.2713,4064701.3967364,0
+NLY.US,D,20131202,000000,14.2971,14.2971,13.9612,14.0606,10411866.384789,0
+NLY.US,D,20131203,000000,14.0179,14.1439,13.9907,14.1303,8041681.5958443,0
+NLY.US,D,20131204,000000,13.9612,14.2006,13.7933,14.1159,10944173.987422,0
+NLY.US,D,20131205,000000,13.8924,14.0036,13.8353,13.8496,11352284.628261,0
+NLY.US,D,20131206,000000,13.8924,13.92,13.569,13.6821,11822832.602273,0
+NLY.US,D,20131209,000000,13.6246,14.0746,13.6113,14.0606,10668050.924057,0
+NLY.US,D,20131210,000000,14.1303,14.4404,14.1159,14.3284,13910954.638431,0
+NLY.US,D,20131211,000000,14.2865,14.2971,14.0179,14.0179,7993666.3911733,0
+NLY.US,D,20131212,000000,14.0036,14.1439,13.8769,14.0036,7092291.0979835,0
+NLY.US,D,20131213,000000,14.0883,14.1737,13.92,13.9612,6623910.6381724,0
+NLY.US,D,20131216,000000,13.9612,13.9907,13.7513,13.7933,9394059.4944757,0
+NLY.US,D,20131217,000000,13.9067,14.2158,13.8353,14.1737,12827943.935901,0
+NLY.US,D,20131218,000000,14.1159,14.5656,13.9907,14.3549,14933009.943464,0
+NLY.US,D,20131219,000000,14.1737,14.1737,13.7933,13.8625,20797739.161653,0
+NLY.US,D,20131220,000000,13.9907,14.2419,13.9756,14.187,19019190.447483,0
+NLY.US,D,20131223,000000,14.2006,14.468,14.1737,14.3696,14520682.926822,0
+NLY.US,D,20131224,000000,14.3417,14.3969,14.187,14.2006,4251396.7828589,0
+NLY.US,D,20131226,000000,14.2006,14.3137,14.2006,14.2158,9459125.376438,0
+NLY.US,D,20131227,000000,14.2865,14.3314,14.2006,14.2305,8916668.4964849,0
+NLY.US,D,20131230,000000,14.2158,14.243,14.0703,14.142,16654038.483696,0
+NLY.US,D,20131231,000000,14.142,14.5479,14.1277,14.4316,14516834.184018,0
+NLY.US,D,20140102,000000,14.4316,14.6771,14.4316,14.4897,7508709.8644707,0
+NLY.US,D,20140103,000000,14.5479,14.6194,14.3593,14.4753,6263972.9529436,0
+NLY.US,D,20140106,000000,14.5181,14.6636,14.5181,14.6345,6345012.9502773,0
+NLY.US,D,20140107,000000,14.6194,14.882,14.6057,14.8363,10904406.360276,0
+NLY.US,D,20140108,000000,14.7782,14.8087,14.5612,14.6927,7671647.8504796,0
+NLY.US,D,20140109,000000,14.7354,14.7516,14.4316,14.5922,7997497.2139052,0
+NLY.US,D,20140110,000000,14.8666,14.8666,14.6194,14.8238,11131558.210264,0
+NLY.US,D,20140113,000000,14.8363,15.1277,14.7659,15.0396,10973086.938038,0
+NLY.US,D,20140114,000000,14.9962,15.0264,14.7211,14.7516,6096709.4416006,0
+NLY.US,D,20140115,000000,14.7078,14.8363,14.6771,14.6771,4820896.1380004,0
+NLY.US,D,20140116,000000,14.6927,14.8087,14.6345,14.7782,4149750.8744926,0
+NLY.US,D,20140117,000000,14.7932,14.7932,14.6636,14.7659,3517828.0335063,0
+NLY.US,D,20140121,000000,14.7782,15.0264,14.7782,14.9962,5128579.9784234,0
+NLY.US,D,20140122,000000,14.9516,15.069,14.9398,15.0396,6500214.3523387,0
+NLY.US,D,20140123,000000,15.0264,15.3277,15.0264,15.2282,7766165.0997756,0
+NLY.US,D,20140124,000000,15.3158,15.4598,15.2282,15.258,9868924.8483348,0
+NLY.US,D,20140127,000000,15.2437,15.3438,15.069,15.0831,7607588.7507618,0
+NLY.US,D,20140128,000000,15.0831,15.3015,15.0396,15.097,8125385.7105956,0
+NLY.US,D,20140129,000000,15.1118,15.258,15.0264,15.1998,4438390.0223046,0
+NLY.US,D,20140130,000000,15.2437,15.3015,15.156,15.2857,5247736.7841202,0
+NLY.US,D,20140131,000000,15.3438,15.6768,15.2857,15.5921,12046821.831014,0
+NLY.US,D,20140203,000000,15.6179,15.8808,15.5921,15.6768,12771350.718432,0
+NLY.US,D,20140204,000000,15.6919,15.7062,15.4889,15.6179,10688175.7083,0
+NLY.US,D,20140205,000000,15.6477,15.9228,15.6179,15.9088,10347769.544313,0
+NLY.US,D,20140206,000000,15.9383,16.0955,15.6179,15.6624,7664073.9047641,0
+NLY.US,D,20140207,000000,15.7206,15.8941,15.5921,15.7777,6976553.767904,0
+NLY.US,D,20140210,000000,15.823,15.8517,15.7353,15.8079,5880512.4576386,0
+NLY.US,D,20140211,000000,15.7924,15.8665,15.7353,15.7777,5825700.9297843,0
+NLY.US,D,20140212,000000,15.7924,15.7924,15.6768,15.7062,4812155.2154543,0
+NLY.US,D,20140213,000000,15.6768,15.8665,15.6768,15.823,4626049.834137,0
+NLY.US,D,20140214,000000,15.56,15.7062,15.518,15.6344,10409760.23326,0
+NLY.US,D,20140218,000000,15.6179,15.9088,15.5759,15.8941,7072247.4970991,0
+NLY.US,D,20140219,000000,15.9228,15.9803,15.7206,15.7206,5727868.4671101,0
+NLY.US,D,20140220,000000,15.7353,15.823,15.5468,15.7062,5450922.438,0
+NLY.US,D,20140221,000000,15.7062,15.7062,15.5335,15.5468,4110785.8493733,0
+NLY.US,D,20140224,000000,15.5921,15.7062,15.56,15.6042,5174284.8513466,0
+NLY.US,D,20140225,000000,15.6344,15.8665,15.6179,15.7353,6963109.9124402,0
+NLY.US,D,20140226,000000,16.1121,16.3556,15.9663,16.154,12541049.551494,0
+NLY.US,D,20140227,000000,16.0955,16.2406,16.083,16.1703,8379772.2692746,0
+NLY.US,D,20140228,000000,16.2127,16.2406,16.083,16.1814,9229191.5709816,0
+NLY.US,D,20140303,000000,16.1814,16.3869,16.154,16.2856,8531449.390447,0
+NLY.US,D,20140304,000000,16.3132,16.3445,16.1397,16.2285,9100867.0191983,0
+NLY.US,D,20140305,000000,16.2856,16.3272,16.2285,16.2686,6056268.9971942,0
+NLY.US,D,20140306,000000,16.2856,16.3272,16.1976,16.2285,5638480.702756,0
+NLY.US,D,20140307,000000,16.083,16.0955,15.7924,15.8665,10526682.731758,0
+NLY.US,D,20140310,000000,15.9088,16.0543,15.8808,15.9803,5900310.3363196,0
+NLY.US,D,20140311,000000,15.9803,16.0664,15.9383,15.9803,5695313.9405871,0
+NLY.US,D,20140312,000000,16.0083,16.2686,15.9663,16.2406,4959265.9763814,0
+NLY.US,D,20140313,000000,16.2406,16.4281,16.2406,16.4127,7046164.288812,0
+NLY.US,D,20140314,000000,16.4127,16.5037,16.3556,16.4016,5330122.1444589,0
+NLY.US,D,20140317,000000,16.4281,16.4698,16.3132,16.3272,5818537.7881508,0
+NLY.US,D,20140318,000000,16.3445,16.5298,16.3272,16.518,5722524.4843327,0
+NLY.US,D,20140319,000000,16.5298,16.6601,16.1243,16.1397,12343015.103855,0
+NLY.US,D,20140320,000000,16.1397,16.2406,15.9383,16.1703,10654193.277832,0
+NLY.US,D,20140321,000000,16.2686,16.6193,16.2285,16.6193,26636760.135492,0
+NLY.US,D,20140324,000000,16.5754,16.5872,16.3272,16.4281,9300054.3248217,0
+NLY.US,D,20140325,000000,16.4454,16.4863,16.154,16.1814,14180845.589373,0
+NLY.US,D,20140326,000000,16.2856,16.3132,16.1814,16.2127,6769814.2378644,0
+NLY.US,D,20140327,000000,16.1976,16.3272,16.0664,16.3272,8292192.8031269,0
+NLY.US,D,20140328,000000,16.3869,16.4469,16.2101,16.2539,7053166.1497946,0
+NLY.US,D,20140331,000000,16.2686,16.4042,16.1066,16.3132,6968102.8247098,0
+NLY.US,D,20140401,000000,16.3566,16.3566,16.1508,16.3566,6026108.9724553,0
+NLY.US,D,20140402,000000,16.3272,16.3721,16.1932,16.2366,6207747.0969573,0
+NLY.US,D,20140403,000000,16.2256,16.2366,16.0318,16.1342,6639118.8062105,0
+NLY.US,D,20140404,000000,16.2101,16.4638,16.1795,16.4163,9221086.5394867,0
+NLY.US,D,20140407,000000,16.3721,16.6992,16.3721,16.6112,7585301.3396105,0
+NLY.US,D,20140408,000000,16.582,16.8042,16.582,16.7905,7480550.6429574,0
+NLY.US,D,20140409,000000,16.7592,16.9367,16.6859,16.9224,7833451.4416077,0
+NLY.US,D,20140410,000000,16.9224,17.0881,16.8926,16.9224,5934027.2238966,0
+NLY.US,D,20140411,000000,16.8926,17.0881,16.876,17.0417,6162702.2800311,0
+NLY.US,D,20140414,000000,17.0126,17.0719,16.8042,16.9099,4421703.1767842,0
+NLY.US,D,20140415,000000,16.9224,17.0719,16.8042,16.9828,8141120.3486369,0
+NLY.US,D,20140416,000000,16.9828,17.0719,16.9367,16.968,5316593.847442,0
+NLY.US,D,20140417,000000,16.9828,17.0719,16.627,16.7305,7646958.6066054,0
+NLY.US,D,20140421,000000,16.7305,16.8325,16.6992,16.7905,3919353.3192861,0
+NLY.US,D,20140422,000000,16.7905,17.027,16.7905,16.968,6487395.2557596,0
+NLY.US,D,20140423,000000,17.027,17.0564,16.9224,16.9525,3558136.2495005,0
+NLY.US,D,20140424,000000,16.9525,17.1014,16.9099,16.9964,4888743.7039153,0
+NLY.US,D,20140425,000000,16.9964,17.2347,16.9099,17.1758,8794381.108458,0
+NLY.US,D,20140428,000000,17.1474,17.2071,16.968,17.027,6815141.9747206,0
+NLY.US,D,20140429,000000,17.0417,17.0881,16.8042,16.876,5451240.3835255,0
+NLY.US,D,20140430,000000,16.9224,17.2071,16.9099,17.1758,9357488.1565917,0
+NLY.US,D,20140501,000000,17.2347,17.3986,17.2218,17.3397,7529211.5132642,0
+NLY.US,D,20140502,000000,17.1898,17.2822,17.1297,17.1614,4643663.0930929,0
+NLY.US,D,20140505,000000,17.1898,17.3397,17.1297,17.3087,3524428.864992,0
+NLY.US,D,20140506,000000,17.2822,17.3256,17.2071,17.2943,3236189.9321284,0
+NLY.US,D,20140507,000000,17.3087,17.6516,17.3087,17.6067,8290645.9750666,0
+NLY.US,D,20140508,000000,16.7729,17.1758,16.7592,17.1157,15052501.800209,0
+NLY.US,D,20140509,000000,17.1157,17.3986,17.1014,17.2822,8859861.3242136,0
+NLY.US,D,20140512,000000,17.2657,17.3544,17.1157,17.1297,5765343.6825809,0
+NLY.US,D,20140513,000000,17.1297,17.2218,17.0719,17.1474,4290183.1502873,0
+NLY.US,D,20140514,000000,17.2071,17.414,16.6532,17.3684,5214637.3244892,0
+NLY.US,D,20140515,000000,17.3684,17.4885,17.2495,17.3684,7000441.4958162,0
+NLY.US,D,20140516,000000,17.3087,17.3857,17.2347,17.3857,4970575.442626,0
+NLY.US,D,20140519,000000,17.3857,17.4575,17.3397,17.4457,3372996.3799581,0
+NLY.US,D,20140520,000000,17.4281,17.5165,17.3256,17.3544,4110156.4747125,0
+NLY.US,D,20140521,000000,17.3544,17.4575,17.3087,17.4457,5010303.1568837,0
+NLY.US,D,20140522,000000,17.3986,17.5043,17.3544,17.3986,4318498.2221265,0
+NLY.US,D,20140523,000000,17.4281,17.4885,17.3986,17.4885,3600838.15273,0
+NLY.US,D,20140527,000000,17.5165,17.5758,17.414,17.5043,5588606.1548245,0
+NLY.US,D,20140528,000000,17.5165,17.5629,17.4575,17.4723,4438948.531225,0
+NLY.US,D,20140529,000000,17.4723,17.5319,17.3986,17.3986,3340558.8769381,0
+NLY.US,D,20140530,000000,17.3986,17.5758,17.3544,17.5319,10331080.798179,0
+NLY.US,D,20140602,000000,17.5485,17.6225,17.4723,17.4885,4268367.6343739,0
+NLY.US,D,20140603,000000,17.4885,17.4885,17.2822,17.3087,5832949.5990358,0
+NLY.US,D,20140604,000000,17.3256,17.3256,17.027,17.1014,8878325.5150881,0
+NLY.US,D,20140605,000000,17.1474,17.2822,17.1297,17.2071,5149213.3125965,0
+NLY.US,D,20140606,000000,17.2495,17.3684,17.2218,17.2943,3389109.7831645,0
+NLY.US,D,20140609,000000,17.2943,17.3544,17.2495,17.2822,3197842.8779879,0
+NLY.US,D,20140610,000000,17.2657,17.3087,17.1297,17.1614,2958657.9709571,0
+NLY.US,D,20140611,000000,17.1614,17.2822,17.1014,17.2071,3852971.1265573,0
+NLY.US,D,20140612,000000,17.1898,17.1898,17.027,17.1614,4722799.4900176,0
+NLY.US,D,20140613,000000,17.1614,17.3087,17.0417,17.3087,5447976.2152017,0
+NLY.US,D,20140616,000000,17.2943,17.3256,17.1898,17.2347,4162628.8900972,0
+NLY.US,D,20140617,000000,17.2218,17.2495,17.0719,17.0719,4496298.7359907,0
+NLY.US,D,20140618,000000,17.1157,17.1758,16.9828,17.1297,7640318.1337477,0
+NLY.US,D,20140619,000000,17.1898,17.2218,17.1297,17.2071,3496598.9926867,0
+NLY.US,D,20140620,000000,17.2657,17.3256,17.0564,17.3256,8089406.2781303,0
+NLY.US,D,20140623,000000,17.3397,17.4885,17.3087,17.4723,4483690.0645035,0
+NLY.US,D,20140624,000000,17.5319,17.5319,17.3857,17.3857,4779417.686981,0
+NLY.US,D,20140625,000000,17.3857,17.4575,17.3256,17.3684,6189559.3096226,0
+NLY.US,D,20140626,000000,17.3684,17.5319,17.2943,17.4885,8704281.4285038,0
+NLY.US,D,20140627,000000,17.551,17.5802,17.3986,17.4269,7817349.1705675,0
+NLY.US,D,20140630,000000,17.4557,17.4723,17.3379,17.4435,5755810.7471418,0
+NLY.US,D,20140701,000000,17.4557,17.5334,17.1979,17.2439,4941135.2074585,0
+NLY.US,D,20140702,000000,17.1979,17.2285,16.9099,17.1076,8325824.1630863,0
+NLY.US,D,20140703,000000,17.0001,17.0152,16.8171,16.876,5999111.5689639,0
+NLY.US,D,20140707,000000,16.8926,16.9224,16.7426,16.8926,5598646.5541294,0
+NLY.US,D,20140708,000000,16.9099,17.1529,16.8926,17.0457,5275472.9833201,0
+NLY.US,D,20140709,000000,17.122,17.1363,16.9695,17.0314,4754838.9502195,0
+NLY.US,D,20140710,000000,17.0457,17.1979,16.9842,17.0752,4670824.7639138,0
+NLY.US,D,20140711,000000,17.0752,17.1076,17.0001,17.0457,2668681.3341115,0
+NLY.US,D,20140714,000000,17.0152,17.122,17.0001,17.0925,4032685.2869318,0
+NLY.US,D,20140715,000000,17.0616,17.1529,17.0457,17.122,3183088.9566314,0
+NLY.US,D,20140716,000000,17.122,17.167,17.0752,17.1363,4863709.091375,0
+NLY.US,D,20140717,000000,17.1076,17.167,17.0457,17.0457,3984880.7788686,0
+NLY.US,D,20140718,000000,17.0925,17.1824,17.0752,17.167,2300102.9158319,0
+NLY.US,D,20140721,000000,17.167,17.2439,17.1363,17.1979,2378968.6110581,0
+NLY.US,D,20140722,000000,17.1979,17.2439,17.167,17.2439,1891073.7355284,0
+NLY.US,D,20140723,000000,17.2439,17.2911,17.1979,17.2439,2222397.1380136,0
+NLY.US,D,20140724,000000,17.2439,17.276,17.1824,17.2285,2272662.1263087,0
+NLY.US,D,20140725,000000,17.1979,17.3032,17.1979,17.2911,1625938.120139,0
+NLY.US,D,20140728,000000,17.2911,17.551,17.2911,17.5175,3692488.4619717,0
+NLY.US,D,20140729,000000,17.5658,17.5802,17.4126,17.4126,2536996.4972527,0
+NLY.US,D,20140730,000000,17.3504,17.4126,17.0314,17.0616,4391991.9684021,0
+NLY.US,D,20140731,000000,17.0616,17.122,16.9099,16.9375,6538394.4239872,0
+NLY.US,D,20140801,000000,16.9842,17.2439,16.9695,17.0752,3539454.8456283,0
+NLY.US,D,20140804,000000,17.167,17.1979,17.0314,17.1076,3324928.2296191,0
+NLY.US,D,20140805,000000,17.1076,17.2439,17.0925,17.167,3769332.7187377,0
+NLY.US,D,20140806,000000,17.1824,17.2285,17.0457,17.1824,4824262.124917,0
+NLY.US,D,20140807,000000,17.5175,17.551,17.3212,17.4557,6754912.0686368,0
+NLY.US,D,20140808,000000,17.4723,17.5334,17.4269,17.4723,3534323.4600724,0
+NLY.US,D,20140811,000000,17.4557,17.4885,17.4126,17.4557,3050215.4216425,0
+NLY.US,D,20140812,000000,17.4885,17.5658,17.4723,17.5334,4213001.6703427,0
+NLY.US,D,20140813,000000,17.551,17.6571,17.5175,17.5658,3571189.936117,0
+NLY.US,D,20140814,000000,17.5802,17.7492,17.551,17.701,5421573.1607753,0
+NLY.US,D,20140815,000000,17.7625,17.9602,17.7168,17.9455,6390996.3988705,0
+NLY.US,D,20140818,000000,17.9602,17.9886,17.8373,17.8987,4340633.5841793,0
+NLY.US,D,20140819,000000,17.9293,18.0056,17.8987,17.9602,5337130.2503154,0
+NLY.US,D,20140820,000000,17.9602,18.112,17.9455,18.1006,8970165.3426705,0
+NLY.US,D,20140821,000000,18.067,18.2339,18.067,18.1904,5451735.0861278,0
+NLY.US,D,20140822,000000,18.1595,18.221,17.9293,17.9602,5530631.7342064,0
+NLY.US,D,20140825,000000,18.0228,18.067,17.9802,18.0228,3618387.6053677,0
+NLY.US,D,20140826,000000,18.0508,18.1739,18.0228,18.1006,3358465.3734406,0
+NLY.US,D,20140827,000000,18.1466,18.1595,18.0508,18.1466,3089990.3797271,0
+NLY.US,D,20140828,000000,18.1466,18.1595,18.0844,18.0844,2645275.0045054,0
+NLY.US,D,20140829,000000,18.112,18.1739,18.067,18.1595,3392389.1563981,0
+NLY.US,D,20140902,000000,18.1739,18.1904,17.9293,17.9886,5241112.8737535,0
+NLY.US,D,20140903,000000,18.0844,18.1466,18.0391,18.0844,7001952.2122156,0
+NLY.US,D,20140904,000000,18.0844,18.1006,17.8561,17.9179,5573198.965377,0
+NLY.US,D,20140905,000000,17.9802,18.0391,17.9602,18.0391,4749633.7122445,0
+NLY.US,D,20140908,000000,18.0228,18.0391,17.9293,18.0056,2820071.1910944,0
+NLY.US,D,20140909,000000,18.0056,18.0844,17.9293,17.9802,5290824.2404207,0
+NLY.US,D,20140910,000000,17.9293,17.9802,17.7945,17.8692,6267440.7584529,0
+NLY.US,D,20140911,000000,17.8692,17.9802,17.81,17.884,3809429.4235754,0
+NLY.US,D,20140912,000000,17.7768,17.824,17.3379,17.3647,9666627.0525833,0
+NLY.US,D,20140915,000000,17.3647,17.4885,17.3212,17.3647,3530982.995683,0
+NLY.US,D,20140916,000000,17.3647,17.5334,17.1979,17.4435,6635164.9866188,0
+NLY.US,D,20140917,000000,17.4885,17.5334,17.3379,17.3986,5096114.2377133,0
+NLY.US,D,20140918,000000,17.3986,17.4126,17.0314,17.1529,7482006.7845912,0
+NLY.US,D,20140919,000000,17.276,17.3504,17.122,17.2594,8787429.2064647,0
+NLY.US,D,20140922,000000,17.3032,17.3813,17.1363,17.1529,4440368.8327139,0
+NLY.US,D,20140923,000000,17.167,17.1979,17.1076,17.122,3611430.5445656,0
+NLY.US,D,20140924,000000,17.1363,17.276,17.0925,17.1529,4423662.7095402,0
+NLY.US,D,20140925,000000,17.1529,17.276,17.1076,17.2439,5671201.3972222,0
+NLY.US,D,20140926,000000,17.2144,17.2285,16.6955,17.122,9195497.7622857,0
+NLY.US,D,20140929,000000,17.0907,17.122,16.9658,17.027,6340383.5982626,0
+NLY.US,D,20140930,000000,17.027,17.0594,16.7128,16.7463,8773484.1320086,0
+NLY.US,D,20141001,000000,16.7765,17.2454,16.7463,17.2001,8173148.1336401,0
+NLY.US,D,20141002,000000,17.1076,17.1835,16.8572,16.9327,5990340.7796305,0
+NLY.US,D,20141003,000000,16.8395,16.9813,16.7765,16.9184,5012925.1892828,0
+NLY.US,D,20141006,000000,16.9184,17.0907,16.9032,16.9813,4145404.98544,0
+NLY.US,D,20141007,000000,17.0126,17.2796,16.9489,17.1835,5969213.2858873,0
+NLY.US,D,20141008,000000,17.2321,17.5441,17.1692,17.5139,7447832.3921376,0
+NLY.US,D,20141009,000000,17.5611,17.7794,17.466,17.5923,10337328.387027,0
+NLY.US,D,20141010,000000,17.6075,17.7492,17.5139,17.5282,5617733.6032752,0
+NLY.US,D,20141013,000000,17.5611,17.828,17.5282,17.6697,5973391.1063829,0
+NLY.US,D,20141014,000000,17.7643,17.8597,17.6888,17.7643,5554870.2611099,0
+NLY.US,D,20141015,000000,17.8902,18.0343,17.5611,17.6394,9096794.0039739,0
+NLY.US,D,20141016,000000,17.5758,17.701,17.3902,17.5611,7103526.4402925,0
+NLY.US,D,20141017,000000,17.5758,17.6394,17.5139,17.5611,4291410.4037249,0
+NLY.US,D,20141020,000000,17.5441,17.701,17.4818,17.701,3373299.120574,0
+NLY.US,D,20141021,000000,17.701,17.8111,17.6075,17.7338,3698211.7529464,0
+NLY.US,D,20141022,000000,17.7492,17.8902,17.701,17.7643,3163345.6527163,0
+NLY.US,D,20141023,000000,17.7794,17.7963,17.6394,17.701,2473234.9793418,0
+NLY.US,D,20141024,000000,17.7492,17.8111,17.6888,17.8111,3735190.6367175,0
+NLY.US,D,20141027,000000,17.7963,17.936,17.7338,17.9061,5268311.4707841,0
+NLY.US,D,20141028,000000,17.9238,17.9849,17.828,17.936,3036898.0927498,0
+NLY.US,D,20141029,000000,17.8722,17.9238,17.5441,17.6557,5338201.3819103,0
+NLY.US,D,20141030,000000,17.6394,17.7963,17.5923,17.7794,2946179.0842358,0
+NLY.US,D,20141031,000000,17.8597,17.8902,17.7168,17.8902,4648084.7351784,0
+NLY.US,D,20141103,000000,17.8597,18.0147,17.8431,17.8722,3316070.2835707,0
+NLY.US,D,20141104,000000,17.8902,17.954,17.6697,17.7794,3093361.7969686,0
+NLY.US,D,20141105,000000,17.7794,17.7963,17.6394,17.7794,3533438.5886229,0
+NLY.US,D,20141106,000000,17.6697,17.8722,17.6557,17.6697,3758845.675206,0
+NLY.US,D,20141107,000000,17.6244,17.7168,17.5758,17.6888,6465312.0248262,0
+NLY.US,D,20141110,000000,17.6244,17.7643,17.6244,17.7338,3464319.7836385,0
+NLY.US,D,20141111,000000,17.7338,17.7794,17.6394,17.7168,2634626.1372903,0
+NLY.US,D,20141112,000000,17.7168,17.7643,17.6394,17.7643,2778260.4041884,0
+NLY.US,D,20141113,000000,17.7643,17.8722,17.7338,17.8111,1895966.4583029,0
+NLY.US,D,20141114,000000,17.7963,17.936,17.7794,17.936,3308274.2375646,0
+NLY.US,D,20141117,000000,17.8722,18.0343,17.8597,18.0343,3515849.2230968,0
+NLY.US,D,20141118,000000,18.0343,18.0785,17.954,18.0343,2817853.4463874,0
+NLY.US,D,20141119,000000,17.9849,18.0619,17.9238,17.9849,1881525.0521468,0
+NLY.US,D,20141120,000000,18.0147,18.0958,17.936,18.0619,1902652.0028577,0
+NLY.US,D,20141121,000000,18.0958,18.0958,17.9238,18.0343,2895406.6320747,0
+NLY.US,D,20141124,000000,18.0472,18.1566,17.9699,18.1087,3053432.6176554,0
+NLY.US,D,20141125,000000,18.0958,18.1253,18.0472,18.1253,3325719.4279636,0
+NLY.US,D,20141126,000000,18.1253,18.1566,18.0343,18.0619,2739046.3986704,0
+NLY.US,D,20141128,000000,18.0785,18.1414,18.0343,18.0619,2250703.5213328,0
+NLY.US,D,20141201,000000,18.0619,18.0958,17.9849,18.0958,3526224.4019349,0
+NLY.US,D,20141202,000000,18.1087,18.189,18.0472,18.189,3652878.0427331,0
+NLY.US,D,20141203,000000,18.1253,18.2667,18.1087,18.2181,3091398.4629851,0
+NLY.US,D,20141204,000000,18.189,18.2667,18.1414,18.2667,2806675.1224902,0
+NLY.US,D,20141205,000000,18.0785,18.1087,17.8597,17.954,5676469.6269666,0
+NLY.US,D,20141208,000000,17.954,18.0472,17.6888,17.7963,5231259.2776265,0
+NLY.US,D,20141209,000000,17.7168,17.954,17.6697,17.9238,3895415.6323842,0
+NLY.US,D,20141210,000000,17.8597,17.9061,17.7492,17.7643,3843242.4279039,0
+NLY.US,D,20141211,000000,17.7643,18.0619,17.6697,18.0619,6545264.3280739,0
+NLY.US,D,20141212,000000,18.0147,18.0343,17.8722,17.8902,3631008.4950862,0
+NLY.US,D,20141215,000000,17.9061,17.9061,17.5139,17.5441,4305517.3018643,0
+NLY.US,D,20141216,000000,17.5139,17.6697,17.3407,17.3566,4747134.4051889,0
+NLY.US,D,20141217,000000,17.3902,17.5758,17.3407,17.5611,5855497.1227518,0
+NLY.US,D,20141218,000000,17.5923,17.6697,17.4527,17.6075,4129891.0901077,0
+NLY.US,D,20141219,000000,17.5611,17.7643,17.466,17.7643,9962527.6309103,0
+NLY.US,D,20141222,000000,17.7794,17.7963,17.6888,17.7492,4524764.7708633,0
+NLY.US,D,20141223,000000,17.7963,17.8111,17.6394,17.6557,3425862.4939015,0
+NLY.US,D,20141224,000000,17.6244,17.6697,17.4362,17.5758,3087391.4262088,0
+NLY.US,D,20141226,000000,17.5923,17.8722,17.5611,17.7794,3593705.4209161,0
+NLY.US,D,20141229,000000,17.7794,17.9566,17.7643,17.7963,5019206.4461455,0
+NLY.US,D,20141230,000000,17.7963,17.8771,17.5555,17.6852,6241338.000996,0
+NLY.US,D,20141231,000000,17.6354,17.7963,17.3968,17.4108,5622985.2705285,0
+NLY.US,D,20150102,000000,17.4733,17.8619,17.4108,17.7794,4508463.2068978,0
+NLY.US,D,20150105,000000,17.6852,17.7168,17.5231,17.6034,4022161.0456741,0
+NLY.US,D,20150106,000000,17.6852,17.7322,17.5865,17.6987,6083405.4170042,0
+NLY.US,D,20150107,000000,17.6852,17.7322,17.5401,17.62,3825640.8441468,0
+NLY.US,D,20150108,000000,17.6516,17.6852,17.5072,17.572,3354166.1851824,0
+NLY.US,D,20150109,000000,17.572,17.5865,17.3776,17.4108,3619932.2612979,0
+NLY.US,D,20150112,000000,17.3968,17.4733,17.2469,17.4108,3808371.8677923,0
+NLY.US,D,20150113,000000,17.4108,17.4108,17.0229,17.136,5018769.5765038,0
+NLY.US,D,20150114,000000,17.0399,17.1206,16.8623,17.1206,6072906.6982737,0
+NLY.US,D,20150115,000000,17.136,17.2001,17.0229,17.0564,4336649.354768,0
+NLY.US,D,20150116,000000,17.0229,17.2822,16.943,17.0881,6031252.0332097,0
+NLY.US,D,20150120,000000,17.1051,17.1835,16.7342,16.8296,5688861.9000049,0
+NLY.US,D,20150121,000000,16.8296,16.943,16.6859,16.9283,4814428.8925084,0
+NLY.US,D,20150122,000000,16.9751,17.2332,16.943,17.1835,5199292.0407462,0
+NLY.US,D,20150123,000000,17.2001,17.2469,16.8469,16.9905,7471026.6675545,0
+NLY.US,D,20150126,000000,16.9905,17.2001,16.943,17.1835,4767767.4678461,0
+NLY.US,D,20150127,000000,17.136,17.2469,17.0229,17.1529,3397928.087841,0
+NLY.US,D,20150128,000000,17.1692,17.1835,16.9751,16.9905,3736163.2079149,0
+NLY.US,D,20150129,000000,17.1051,17.2332,16.75,16.9905,6300062.621005,0
+NLY.US,D,20150130,000000,16.9121,17.0881,16.7817,17.0064,6446149.4941638,0
+NLY.US,D,20150202,000000,16.9751,16.9751,16.7162,16.8623,5883507.010329,0
+NLY.US,D,20150203,000000,16.7817,17.0719,16.7658,17.0719,4293700.1002374,0
+NLY.US,D,20150204,000000,17.0229,17.0881,16.7817,16.8152,4298330.5383172,0
+NLY.US,D,20150205,000000,16.7994,17.0719,16.7342,17.0229,6410662.5921713,0
+NLY.US,D,20150206,000000,16.9588,16.9588,16.6992,16.9121,6017533.4033037,0
+NLY.US,D,20150209,000000,16.9121,17.0564,16.8786,16.9905,3535055.7393911,0
+NLY.US,D,20150210,000000,16.9588,17.1051,16.943,16.943,4794745.0506514,0
+NLY.US,D,20150211,000000,16.9283,17.0229,16.8786,16.9283,2570646.591833,0
+NLY.US,D,20150212,000000,16.9905,17.2001,16.9905,17.1692,3820393.2496371,0
+NLY.US,D,20150213,000000,17.1692,17.2657,17.0881,17.2181,4139719.7067399,0
+NLY.US,D,20150217,000000,17.136,17.4108,17.1206,17.2332,3625031.3364202,0
+NLY.US,D,20150218,000000,17.2001,17.2469,16.9905,17.2181,3053659.8767543,0
+NLY.US,D,20150219,000000,17.1835,17.3776,17.1206,17.2822,4424632.5655753,0
+NLY.US,D,20150220,000000,17.2977,17.3304,17.2001,17.2657,3429766.3545037,0
+NLY.US,D,20150223,000000,17.2657,17.3304,17.1692,17.2657,3070301.3790615,0
+NLY.US,D,20150224,000000,17.2332,17.2332,17.0881,17.1529,5015664.2451847,0
+NLY.US,D,20150225,000000,17.0399,17.4435,16.9905,17.136,5057671.0668212,0
+NLY.US,D,20150226,000000,17.1051,17.1529,16.9751,17.0229,4424615.4600517,0
+NLY.US,D,20150227,000000,17.0229,17.1835,17.0064,17.1051,6025758.9880126,0
+NLY.US,D,20150302,000000,17.1051,17.2181,17.0399,17.0881,4065310.679195,0
+NLY.US,D,20150303,000000,17.0881,17.1051,17.0064,17.0719,3770131.7910531,0
+NLY.US,D,20150304,000000,17.0719,17.2469,17.0399,17.2001,4456915.3043345,0
+NLY.US,D,20150305,000000,17.1835,17.2001,17.0229,17.0881,3587523.5389999,0
+NLY.US,D,20150306,000000,16.9283,16.9905,16.7342,16.7994,6619773.0020813,0
+NLY.US,D,20150309,000000,16.7994,16.9905,16.7658,16.7994,3716859.2172877,0
+NLY.US,D,20150310,000000,16.7658,16.7658,16.6388,16.6694,4519192.1714058,0
+NLY.US,D,20150311,000000,16.6859,16.7658,16.5739,16.5891,5450485.2968419,0
+NLY.US,D,20150312,000000,16.6218,16.8152,16.6218,16.7658,4226497.1138933,0
+NLY.US,D,20150313,000000,16.7658,16.9121,16.6694,16.9121,5670721.356497,0
+NLY.US,D,20150316,000000,16.8623,17.0719,16.8623,16.943,4205013.9338662,0
+NLY.US,D,20150317,000000,16.9588,17.136,16.9283,17.0881,3851594.8107002,0
+NLY.US,D,20150318,000000,17.1051,17.3776,17.0564,17.2657,6934694.3795895,0
+NLY.US,D,20150319,000000,17.2657,17.3459,17.1529,17.2332,3670725.62021,0
+NLY.US,D,20150320,000000,17.2822,17.4575,17.2469,17.2977,13164417.187046,0
+NLY.US,D,20150323,000000,17.2977,17.6034,17.2822,17.5072,6996351.6465845,0
+NLY.US,D,20150324,000000,17.5231,17.5555,17.3968,17.3968,4516396.6401248,0
+NLY.US,D,20150325,000000,17.4435,17.5865,17.3968,17.3968,5861773.2208059,0
+NLY.US,D,20150326,000000,17.3968,17.5231,17.3776,17.4251,4279473.7349493,0
+NLY.US,D,20150327,000000,17.4597,17.5758,17.3459,17.4435,4771286.3184098,0
+NLY.US,D,20150330,000000,17.4435,17.5087,17.2594,17.3087,6339338.5322272,0
+NLY.US,D,20150331,000000,17.3087,17.3595,17.2285,17.2285,5701015.510262,0
+NLY.US,D,20150401,000000,17.2285,17.3595,17.2108,17.2943,4478103.8892335,0
+NLY.US,D,20150402,000000,17.3272,17.3938,17.2594,17.3087,2517202.1482831,0
+NLY.US,D,20150406,000000,17.3087,17.4755,17.3087,17.4251,3171721.1143938,0
+NLY.US,D,20150407,000000,17.4597,17.4755,17.2439,17.2594,5533118.0084819,0
+NLY.US,D,20150408,000000,17.1791,17.3087,17.1614,17.2439,5980868.3923146,0
+NLY.US,D,20150409,000000,17.2439,17.2943,17.1268,17.1268,5906298.0841189,0
+NLY.US,D,20150410,000000,17.1791,17.3087,17.1791,17.2285,3433722.6177417,0
+NLY.US,D,20150413,000000,17.2108,17.2594,17.1441,17.1441,4973853.1867622,0
+NLY.US,D,20150414,000000,17.1938,17.2439,17.0774,17.0951,5523694.7656066,0
+NLY.US,D,20150415,000000,17.0774,17.1614,16.9964,16.9964,4854171.2686433,0
+NLY.US,D,20150416,000000,16.9964,17.1117,16.9121,17.0457,3292774.7325935,0
+NLY.US,D,20150417,000000,17.027,17.1268,17.0126,17.0457,3452738.8011468,0
+NLY.US,D,20150420,000000,17.0627,17.0951,17.0126,17.0951,3570078.3486009,0
+NLY.US,D,20150421,000000,17.0951,17.1441,16.9625,16.9779,3642321.4910418,0
+NLY.US,D,20150422,000000,16.9964,17.027,16.9463,17.0126,2531370.6806106,0
+NLY.US,D,20150423,000000,17.0126,17.027,16.9625,16.9964,2563081.8776698,0
+NLY.US,D,20150424,000000,16.9964,17.0126,16.9463,16.9779,2647816.6680954,0
+NLY.US,D,20150427,000000,16.9463,16.9964,16.9287,16.9463,3092034.0825195,0
+NLY.US,D,20150428,000000,16.9121,16.9625,16.7305,16.813,4846838.4293554,0
+NLY.US,D,20150429,000000,16.6642,16.813,16.6314,16.7305,7418974.8308364,0
+NLY.US,D,20150430,000000,16.7791,16.7975,16.582,16.6815,10374154.407151,0
+NLY.US,D,20150501,000000,16.6469,16.8296,16.6469,16.7644,4908474.2465668,0
+NLY.US,D,20150504,000000,16.7305,16.8469,16.7128,16.813,5142826.4359139,0
+NLY.US,D,20150505,000000,16.7791,16.7975,16.5972,16.6314,5191785.1595437,0
+NLY.US,D,20150506,000000,16.5972,16.6149,16.4664,16.532,6853998.9363734,0
+NLY.US,D,20150507,000000,16.399,16.697,16.1508,16.6642,8754933.8704838,0
+NLY.US,D,20150508,000000,16.7475,16.8296,16.5972,16.7305,4440193.161702,0
+NLY.US,D,20150511,000000,16.6815,16.6815,16.5478,16.582,5851556.6074561,0
+NLY.US,D,20150512,000000,16.5651,16.813,16.5478,16.7305,4373359.1659379,0
+NLY.US,D,20150513,000000,16.7644,16.813,16.6314,16.6469,3260282.6548075,0
+NLY.US,D,20150514,000000,16.6815,16.7975,16.6815,16.7644,2272104.431937,0
+NLY.US,D,20150515,000000,16.7644,16.8958,16.7305,16.8623,3467937.7376323,0
+NLY.US,D,20150518,000000,16.813,16.9121,16.7975,16.9121,2668926.5132828,0
+NLY.US,D,20150519,000000,16.8804,16.9779,16.813,16.8804,5392753.6117488,0
+NLY.US,D,20150520,000000,16.8958,16.9964,16.8958,16.9121,4905817.1885718,0
+NLY.US,D,20150521,000000,16.9287,17.0126,16.9121,16.9463,3952231.4931756,0
+NLY.US,D,20150522,000000,16.9779,16.9964,16.9121,16.9779,4407654.9261542,0
+NLY.US,D,20150526,000000,16.9779,16.9964,16.9287,16.9463,3320467.7607102,0
+NLY.US,D,20150527,000000,16.9287,17.0627,16.9121,16.9964,4252566.2033356,0
+NLY.US,D,20150528,000000,16.9779,17.1938,16.9779,17.1117,7879359.4086838,0
+NLY.US,D,20150529,000000,17.1938,17.2943,17.1117,17.2943,22507096.847516,0
+NLY.US,D,20150601,000000,17.3087,17.3272,17.0951,17.1441,4644676.120211,0
+NLY.US,D,20150602,000000,17.0774,17.0951,16.9121,16.9625,4394917.0129331,0
+NLY.US,D,20150603,000000,16.9287,16.9287,16.6815,16.7791,6404476.6375113,0
+NLY.US,D,20150604,000000,16.697,16.7791,16.6314,16.697,8742623.0523194,0
+NLY.US,D,20150605,000000,16.5478,16.7128,16.4321,16.4664,10828249.582647,0
+NLY.US,D,20150608,000000,16.4488,16.5162,16.3493,16.4163,8664144.810778,0
+NLY.US,D,20150609,000000,16.399,16.4664,16.2167,16.3007,6085738.5561163,0
+NLY.US,D,20150610,000000,16.266,16.3663,16.2337,16.3173,4951951.3286819,0
+NLY.US,D,20150611,000000,16.3324,16.5478,16.3173,16.532,5539008.8249813,0
+NLY.US,D,20150612,000000,16.4985,16.532,16.3824,16.4488,2467821.4884051,0
+NLY.US,D,20150615,000000,16.4321,16.4811,16.2834,16.3173,4779707.666333,0
+NLY.US,D,20150616,000000,16.3007,16.3493,16.2337,16.2834,4360445.581705,0
+NLY.US,D,20150617,000000,16.2506,16.5162,16.2337,16.4811,6982689.7635743,0
+NLY.US,D,20150618,000000,16.5162,16.582,16.4811,16.5651,5737399.5019353,0
+NLY.US,D,20150619,000000,16.582,16.6314,16.3824,16.3824,10220454.21842,0
+NLY.US,D,20150622,000000,16.4488,16.532,16.3663,16.3663,3504717.599994,0
+NLY.US,D,20150623,000000,16.4163,16.4664,16.3493,16.4163,3355319.8577168,0
+NLY.US,D,20150624,000000,16.4163,16.4664,16.3324,16.3324,4186221.2083326,0
+NLY.US,D,20150625,000000,16.3493,16.3493,16.1839,16.1839,4753569.6117638,0
+NLY.US,D,20150626,000000,16.1839,16.1839,15.8929,15.9099,6640421.2696482,0
+NLY.US,D,20150629,000000,15.8253,15.9446,15.7055,15.739,5865622.7781586,0
+NLY.US,D,20150630,000000,15.739,15.9099,15.7055,15.7055,8260387.9329627,0
+NLY.US,D,20150701,000000,15.7902,15.9622,15.672,15.9099,4308475.1998611,0
+NLY.US,D,20150702,000000,15.9276,16.0303,15.9099,15.9788,3674871.6733049,0
+NLY.US,D,20150706,000000,15.9276,16.0819,15.9099,16.0303,4902170.4538557,0
+NLY.US,D,20150707,000000,16.1839,16.5423,16.1839,16.5253,10154200.995909,0
+NLY.US,D,20150708,000000,16.4911,16.5766,16.3721,16.4226,6802741.5561948,0
+NLY.US,D,20150709,000000,16.4575,16.5084,16.2174,16.2351,3963759.8015152,0
+NLY.US,D,20150710,000000,16.2856,16.3556,16.1673,16.2524,2762970.7812762,0
+NLY.US,D,20150713,000000,16.2351,16.3375,16.1673,16.2351,3427703.91709,0
+NLY.US,D,20150714,000000,16.1839,16.3036,16.1673,16.2686,3657626.5903802,0
+NLY.US,D,20150715,000000,16.2686,16.7128,16.1839,16.6447,11501498.554039,0
+NLY.US,D,20150716,000000,16.6793,16.7817,16.5596,16.5935,5281523.4513729,0
+NLY.US,D,20150717,000000,16.5596,16.7305,16.5253,16.7128,6863540.2888161,0
+NLY.US,D,20150720,000000,16.7305,16.8675,16.5766,16.7658,7844781.0000545,0
+NLY.US,D,20150721,000000,16.697,16.8171,16.6623,16.697,8020150.9004737,0
+NLY.US,D,20150722,000000,16.6793,16.7475,16.5766,16.6112,3037875.8227558,0
+NLY.US,D,20150723,000000,16.5935,16.6274,16.4752,16.5423,4367867.4783221,0
+NLY.US,D,20150724,000000,16.4752,16.6623,16.3556,16.3556,3374219.0176194,0
+NLY.US,D,20150727,000000,16.3375,16.5596,16.2686,16.4575,4281967.3401635,0
+NLY.US,D,20150728,000000,16.4911,16.8675,16.4226,16.697,6163639.8256326,0
+NLY.US,D,20150729,000000,16.6623,16.8171,16.5935,16.8171,3004639.2474201,0
+NLY.US,D,20150730,000000,16.7475,17.0719,16.697,16.9872,4612870.435498,0
+NLY.US,D,20150731,000000,17.0719,17.2263,16.9872,17.0045,6237954.3655234,0
+NLY.US,D,20150803,000000,17.0211,17.1758,17.0045,17.125,4835502.3545186,0
+NLY.US,D,20150804,000000,17.0893,17.1758,16.9525,17.0211,2951915.6795065,0
+NLY.US,D,20150805,000000,17.0564,17.0719,16.8502,16.8851,8297220.1979601,0
+NLY.US,D,20150806,000000,17.1758,17.3109,17.1076,17.2439,10325335.242872,0
+NLY.US,D,20150807,000000,17.2263,17.2778,17.1404,17.2263,6240878.8670218,0
+NLY.US,D,20150810,000000,17.2439,17.2778,17.1577,17.2082,7270748.4096496,0
+NLY.US,D,20150811,000000,17.192,17.4299,17.1404,17.3611,9901936.8797343,0
+NLY.US,D,20150812,000000,17.4299,17.5683,17.347,17.5175,15888983.624254,0
+NLY.US,D,20150813,000000,17.5839,17.6372,17.4487,17.6008,5959480.5144902,0
+NLY.US,D,20150814,000000,17.5175,17.7901,17.4818,17.7573,4965133.1709674,0
+NLY.US,D,20150817,000000,17.7385,17.7739,17.6539,17.7213,9280743.8178048,0
+NLY.US,D,20150818,000000,17.6697,17.824,17.5683,17.7901,10209731.22727,0
+NLY.US,D,20150819,000000,17.7901,17.8932,17.6888,17.8413,10531390.008936,0
+NLY.US,D,20150820,000000,17.7901,17.9949,17.7901,17.8078,8256026.5674839,0
+NLY.US,D,20150821,000000,17.7901,17.9441,17.5334,17.5334,8632394.7868955,0
+NLY.US,D,20150824,000000,16.9014,17.551,16.6112,17.0384,13143884.042368,0
+NLY.US,D,20150825,000000,17.5334,17.5839,16.8675,16.8851,7776320.0789372,0
+NLY.US,D,20150826,000000,17.0045,17.1577,16.9184,17.0564,6047662.4751904,0
+NLY.US,D,20150827,000000,17.0893,17.5175,17.0893,17.4487,4945060.5178443,0
+NLY.US,D,20150828,000000,17.466,17.5175,17.2778,17.3791,3559069.4508421,0
+NLY.US,D,20150831,000000,17.3791,17.414,17.1577,17.192,4122337.7796267,0
+NLY.US,D,20150901,000000,17.0564,17.2263,17.0211,17.2082,4105016.9436691,0
+NLY.US,D,20150902,000000,17.2439,17.4487,17.192,17.3286,5276960.077806,0
+NLY.US,D,20150903,000000,17.414,17.4988,17.2778,17.466,4108819.8002274,0
+NLY.US,D,20150904,000000,17.3986,17.4299,17.1404,17.2594,3477031.902816,0
+NLY.US,D,20150908,000000,17.4299,17.4487,17.2594,17.3986,3753164.7407657,0
+NLY.US,D,20150909,000000,17.4487,17.5175,17.1076,17.1076,5105508.42835,0
+NLY.US,D,20150910,000000,17.1577,17.1758,16.9525,17.0045,5199003.1474591,0
+NLY.US,D,20150911,000000,17.0384,17.2439,17.0045,17.2439,2907502.6808872,0
+NLY.US,D,20150914,000000,17.2778,17.347,17.2082,17.2951,2424811.1427188,0
+NLY.US,D,20150915,000000,17.2778,17.4487,17.2439,17.3611,3305815.1149139,0
+NLY.US,D,20150916,000000,17.3611,17.5175,17.3109,17.4299,3140745.7263645,0
+NLY.US,D,20150917,000000,17.414,17.9802,17.3109,17.8078,7958185.4625381,0
+NLY.US,D,20150918,000000,17.8744,17.9802,17.7213,17.7213,8841880.4322592,0
+NLY.US,D,20150921,000000,17.7385,18.0641,17.7385,18.0295,6192955.4348427,0
+NLY.US,D,20150922,000000,17.9441,18.0295,17.7385,17.7739,5007672.4359645,0
+NLY.US,D,20150923,000000,17.8078,18.0129,17.7739,17.9602,3858315.6523671,0
+NLY.US,D,20150924,000000,17.9441,18.0991,17.824,18.0295,5443302.3345222,0
+NLY.US,D,20150925,000000,18.0793,18.0991,17.8078,17.8078,7180633.7963019,0
+NLY.US,D,20150928,000000,17.7374,17.7724,17.4026,17.4723,8511808.4481571,0
+NLY.US,D,20150929,000000,17.4723,17.5802,17.1385,17.1567,6261073.9739722,0
+NLY.US,D,20150930,000000,17.2263,17.4026,17.0498,17.3665,5874965.9237409,0
+NLY.US,D,20151001,000000,17.4196,17.5425,17.3143,17.4557,3591402.6916233,0
+NLY.US,D,20151002,000000,17.4196,17.6329,17.3857,17.6144,3867259.3975498,0
+NLY.US,D,20151005,000000,17.5949,17.9293,17.5949,17.9293,3330755.5113166,0
+NLY.US,D,20151006,000000,17.9146,17.9665,17.8597,17.9146,4018824.3825124,0
+NLY.US,D,20151007,000000,17.9146,18.0376,17.8771,17.9996,3029406.416457,0
+NLY.US,D,20151008,000000,17.9996,18.0892,17.8431,17.9293,4712727.0517951,0
+NLY.US,D,20151009,000000,18.0516,18.0892,17.8597,17.9665,5814670.0392094,0
+NLY.US,D,20151012,000000,18.0185,18.2133,18.0185,18.1234,2741764.2763048,0
+NLY.US,D,20151013,000000,18.0516,18.2133,18.0376,18.1595,4197727.7953726,0
+NLY.US,D,20151014,000000,18.1753,18.2133,17.9996,18.0185,3768828.2415504,0
+NLY.US,D,20151015,000000,18.0376,18.1069,17.7724,17.9146,5715046.6553684,0
+NLY.US,D,20151016,000000,17.9665,17.9849,17.7724,17.8431,2839593.7523005,0
+NLY.US,D,20151019,000000,17.8431,17.8954,17.7901,17.8078,2542172.9545055,0
+NLY.US,D,20151020,000000,17.8078,18.0376,17.8078,17.9665,3523731.3397529,0
+NLY.US,D,20151021,000000,17.9849,18.0892,17.8954,17.9146,2760087.0072145,0
+NLY.US,D,20151022,000000,17.9996,18.0892,17.8771,17.9477,3955686.5374211,0
+NLY.US,D,20151023,000000,17.9665,18.0185,17.8431,17.9146,2122505.2246042,0
+NLY.US,D,20151026,000000,17.9665,18.0185,17.8431,17.9477,2813734.8164335,0
+NLY.US,D,20151027,000000,17.9146,17.9477,17.5611,17.5611,6380417.8543634,0
+NLY.US,D,20151028,000000,17.5802,17.7901,17.4196,17.6144,5206866.8010106,0
+NLY.US,D,20151029,000000,17.5949,17.666,17.2616,17.526,4553601.6969297,0
+NLY.US,D,20151030,000000,17.526,17.6852,17.3327,17.5087,6842108.1538434,0
+NLY.US,D,20151102,000000,17.5087,17.666,17.3857,17.666,4582667.7827085,0
+NLY.US,D,20151103,000000,17.6144,17.666,17.4196,17.526,3191033.2505082,0
+NLY.US,D,20151104,000000,17.5425,17.5802,17.2796,17.3327,5027043.4911047,0
+NLY.US,D,20151105,000000,17.3327,17.3327,16.8926,16.9099,7173997.9392205,0
+NLY.US,D,20151106,000000,16.7868,16.8207,16.5754,16.7342,7739177.1993529,0
+NLY.US,D,20151109,000000,16.6635,16.8042,16.6274,16.7342,4946722.4687934,0
+NLY.US,D,20151110,000000,16.7519,16.9625,16.6988,16.8572,3605326.5878125,0
+NLY.US,D,20151111,000000,16.8926,16.9452,16.8395,16.8572,2018506.6279561,0
+NLY.US,D,20151112,000000,16.8395,16.9452,16.6988,16.7162,3700802.0179449,0
+NLY.US,D,20151113,000000,16.7342,16.9452,16.6635,16.8395,3057765.7454444,0
+NLY.US,D,20151116,000000,16.8395,16.9625,16.7519,16.9099,3557588.3297137,0
+NLY.US,D,20151117,000000,16.8572,16.8926,16.7162,16.7519,4007119.0455793,0
+NLY.US,D,20151118,000000,16.7868,16.9099,16.7519,16.9099,3023042.347139,0
+NLY.US,D,20151119,000000,16.9452,17.0152,16.7519,16.7868,3066289.4549928,0
+NLY.US,D,20151120,000000,16.8572,16.9283,16.7519,16.7868,3488483.6435742,0
+NLY.US,D,20151123,000000,16.8042,16.8926,16.7519,16.7868,2529071.2095131,0
+NLY.US,D,20151124,000000,16.7519,16.9625,16.7162,16.9099,3628968.0504884,0
+NLY.US,D,20151125,000000,16.8926,16.9452,16.7868,16.8042,1756516.7998066,0
+NLY.US,D,20151127,000000,16.8572,17.0679,16.8207,17.0332,1526807.809803,0
+NLY.US,D,20151130,000000,17.0152,17.0152,16.7868,16.8572,4580425.0585066,0
+NLY.US,D,20151201,000000,16.8926,17.0332,16.8207,16.8926,3923004.9412946,0
+NLY.US,D,20151202,000000,16.8395,16.8745,16.6635,16.6988,4749687.4724613,0
+NLY.US,D,20151203,000000,16.6635,16.7868,16.6454,16.6635,3413276.6297789,0
+NLY.US,D,20151204,000000,16.7162,16.8395,16.6988,16.7162,2751391.1563656,0
+NLY.US,D,20151207,000000,16.6815,16.7342,16.5581,16.6815,3074643.4668866,0
+NLY.US,D,20151208,000000,16.6108,16.6635,16.4528,16.5408,3376994.7282144,0
+NLY.US,D,20151209,000000,16.4698,16.6274,16.4528,16.4882,3104252.0421273,0
+NLY.US,D,20151210,000000,16.4698,16.5927,16.4528,16.5055,2518103.8537401,0
+NLY.US,D,20151211,000000,16.4882,16.5754,16.1703,16.2237,3652154.7234504,0
+NLY.US,D,20151214,000000,16.2064,16.2591,15.8013,15.9423,6081520.0081837,0
+NLY.US,D,20151215,000000,15.9423,16.1703,15.8374,16.1007,3901017.2840804,0
+NLY.US,D,20151216,000000,16.1007,16.5581,16.1007,16.5055,6281588.9270618,0
+NLY.US,D,20151217,000000,16.5227,16.6635,16.4698,16.6108,3459102.8704648,0
+NLY.US,D,20151218,000000,16.5754,16.7519,16.5754,16.6988,5899289.9782627,0
+NLY.US,D,20151221,000000,16.7519,16.8572,16.6274,16.8395,4351227.6051125,0
+NLY.US,D,20151222,000000,16.8395,17.2616,16.7868,17.1206,5395372.9289856,0
+NLY.US,D,20151223,000000,17.1567,17.2439,17.1206,17.192,2780942.9847106,0
+NLY.US,D,20151224,000000,17.2263,17.2263,17.1036,17.1567,1363311.5863899,0
+NLY.US,D,20151228,000000,17.1739,17.192,17.0152,17.1567,3625349.2819458,0
+NLY.US,D,20151229,000000,17.1743,17.1924,16.9382,17.0657,5635182.3233849,0
+NLY.US,D,20151230,000000,17.0292,17.1014,16.9751,17.0108,3674225.7361527,0
+NLY.US,D,20151231,000000,16.9559,17.2108,16.9382,17.0292,4212440.7177758,0
+NLY.US,D,20160104,000000,16.9202,17.3379,16.8657,17.3021,4528785.3834519,0
+NLY.US,D,20160105,000000,17.3021,17.5378,17.2295,17.4108,3975761.9057067,0
+NLY.US,D,20160106,000000,17.3566,17.5923,17.3201,17.5191,3659956.4712975,0
+NLY.US,D,20160107,000000,17.3379,17.4465,17.1567,17.1567,3943393.9108457,0
+NLY.US,D,20160108,000000,17.1924,17.283,17.0657,17.0833,4049240.7185883,0
+NLY.US,D,20160111,000000,17.0292,17.1567,16.9751,17.048,3276205.9966405,0
+NLY.US,D,20160112,000000,17.1194,17.1194,16.6841,16.8108,4995974.4299702,0
+NLY.US,D,20160113,000000,16.7935,16.83,16.4841,16.5931,5572163.9454426,0
+NLY.US,D,20160114,000000,16.5931,16.666,16.3386,16.4668,6984186.632645,0
+NLY.US,D,20160115,000000,16.2127,16.3036,15.7946,16.2672,8152049.4206191,0
+NLY.US,D,20160119,000000,16.2837,16.3754,15.9224,15.9762,8325295.2494366,0
+NLY.US,D,20160120,000000,15.8127,15.8848,14.9774,15.7946,11591907.490998,0
+NLY.US,D,20160121,000000,15.7946,16.1021,15.6679,15.7773,6726901.0949948,0
+NLY.US,D,20160122,000000,15.9033,16.4115,15.8495,16.3578,5628932.8339233,0
+NLY.US,D,20160125,000000,16.3939,16.5025,16.1209,16.1401,6382795.5221402,0
+NLY.US,D,20160126,000000,16.2672,16.7935,16.2299,16.7209,6037995.410725,0
+NLY.US,D,20160127,000000,16.7935,16.8837,16.5397,16.6484,4256682.1181269,0
+NLY.US,D,20160128,000000,16.7021,17.0086,16.6292,16.7935,4421306.2200309,0
+NLY.US,D,20160129,000000,16.9751,17.2657,16.8027,17.2469,6500697.6512586,0
+NLY.US,D,20160201,000000,17.2295,17.4465,17.1014,17.3021,4338819.5841319,0
+NLY.US,D,20160202,000000,17.2469,17.5555,17.1014,17.5013,5394706.0850825,0
+NLY.US,D,20160203,000000,17.5378,17.701,17.4648,17.5555,5666254.6427145,0
+NLY.US,D,20160204,000000,17.5555,17.8822,17.5555,17.6825,6419221.5988319,0
+NLY.US,D,20160205,000000,17.6464,17.7923,17.5378,17.6648,3868125.262862,0
+NLY.US,D,20160208,000000,17.6285,17.8822,17.5378,17.8464,4290169.0314425,0
+NLY.US,D,20160209,000000,17.81,17.8373,17.5013,17.7374,5154643.6375405,0
+NLY.US,D,20160210,000000,17.7566,17.8464,17.5923,17.701,3403184.3708705,0
+NLY.US,D,20160211,000000,17.5555,17.6097,17.283,17.4108,3807585.0137079,0
+NLY.US,D,20160212,000000,17.5013,17.7643,17.4281,17.6648,3318905.4562238,0
+NLY.US,D,20160216,000000,17.7374,17.8637,17.6285,17.8464,4453115.7059714,0
+NLY.US,D,20160217,000000,17.9002,18.1178,17.81,17.9739,5348514.1120115,0
+NLY.US,D,20160218,000000,18.0276,18.0825,17.9102,18.0472,4056223.0304015,0
+NLY.US,D,20160219,000000,17.9739,18.0472,17.9267,18.0096,3246718.24613,0
+NLY.US,D,20160222,000000,18.1006,18.1904,18.0096,18.1366,5021236.5731259,0
+NLY.US,D,20160223,000000,18.1543,18.4461,18.1543,18.228,6518983.9989912,0
+NLY.US,D,20160224,000000,18.1739,18.3186,18.0096,18.1543,5743349.2374603,0
+NLY.US,D,20160225,000000,18.4254,18.5197,18.1904,18.4461,5471629.8961089,0
+NLY.US,D,20160226,000000,18.5197,18.6622,18.4633,18.4821,5168363.896544,0
+NLY.US,D,20160229,000000,18.5197,18.6257,18.3731,18.3897,7229874.6253127,0
+NLY.US,D,20160301,000000,18.5197,18.5359,18.273,18.3555,4582865.7180526,0
+NLY.US,D,20160302,000000,18.3555,18.5197,18.2821,18.4633,4085555.4736186,0
+NLY.US,D,20160303,000000,18.5197,18.6979,18.4633,18.6257,3924179.5205801,0
+NLY.US,D,20160304,000000,18.6257,18.8059,18.5926,18.6622,3906196.7280117,0
+NLY.US,D,20160307,000000,18.6979,18.8059,18.5359,18.6622,4537483.4064308,0
+NLY.US,D,20160308,000000,18.6453,18.6979,18.4088,18.5727,3301957.9551061,0
+NLY.US,D,20160309,000000,18.5926,18.701,18.4821,18.6622,2808205.6595755,0
+NLY.US,D,20160310,000000,18.6979,18.6979,18.3731,18.5727,3525784.0025817,0
+NLY.US,D,20160311,000000,18.6788,18.7915,18.6453,18.7915,4325823.7304761,0
+NLY.US,D,20160314,000000,18.6788,18.7274,18.5359,18.5727,4398199.1013294,0
+NLY.US,D,20160315,000000,18.5926,18.6788,18.4254,18.6257,3160579.1736735,0
+NLY.US,D,20160316,000000,18.6453,18.8059,18.5536,18.7716,3213443.9300356,0
+NLY.US,D,20160317,000000,18.8457,19.0073,18.7348,18.864,6213861.9143607,0
+NLY.US,D,20160318,000000,18.9179,18.9812,18.8257,18.8983,5261836.0798047,0
+NLY.US,D,20160321,000000,18.8983,19.0276,18.8983,18.9536,3410599.2080652,0
+NLY.US,D,20160322,000000,18.9919,19.0276,18.881,18.9716,3190817.938124,0
+NLY.US,D,20160323,000000,18.9716,18.9919,18.8983,18.9179,3779531.1404987,0
+NLY.US,D,20160324,000000,18.881,18.9919,18.6979,18.9536,3764174.7245897,0
+NLY.US,D,20160328,000000,18.9716,18.9996,18.8059,18.8983,3780045.9353035,0
+NLY.US,D,20160329,000000,18.9359,18.9933,18.6564,18.9738,7207523.4078431,0
+NLY.US,D,20160330,000000,19.0482,19.2147,19.0107,19.0313,3716235.544468,0
+NLY.US,D,20160331,000000,19.0685,19.274,18.9933,19.1812,6494193.4795571,0
+NLY.US,D,20160401,000000,19.1415,19.3473,19.0685,19.3296,6322402.7063083,0
+NLY.US,D,20160404,000000,19.3093,19.3296,19.1241,19.1992,2902527.9602061,0
+NLY.US,D,20160405,000000,19.1241,19.3093,19.1241,19.2346,5188154.7158024,0
+NLY.US,D,20160406,000000,19.2346,19.3193,19.105,19.1992,2959326.9869901,0
+NLY.US,D,20160407,000000,19.1992,19.4051,19.1812,19.3473,3820456.5129227,0
+NLY.US,D,20160408,000000,19.3849,19.4799,19.3473,19.4603,2806993.3395317,0
+NLY.US,D,20160411,000000,18.9933,19.5358,18.9933,19.517,20124269.176036,0
+NLY.US,D,20160412,000000,19.4799,19.4964,19.2898,19.3643,4586499.6915051,0
+NLY.US,D,20160413,000000,19.4051,19.4603,19.2545,19.4051,5080159.3999955,0
+NLY.US,D,20160414,000000,19.4799,19.4799,19.2898,19.3473,3392395.1297557,0
+NLY.US,D,20160415,000000,19.4051,19.4799,19.3296,19.4603,2825455.6297927,0
+NLY.US,D,20160418,000000,19.4389,19.517,19.3643,19.4603,3300537.9251335,0
+NLY.US,D,20160419,000000,19.4799,19.5455,19.4235,19.5358,3341709.8343098,0
+NLY.US,D,20160420,000000,19.5543,19.6106,19.4389,19.4389,2876714.3675527,0
+NLY.US,D,20160421,000000,19.4051,19.4504,19.1617,19.2147,4971546.1132099,0
+NLY.US,D,20160422,000000,19.1992,19.2799,19.105,19.1241,3089290.4108419,0
+NLY.US,D,20160425,000000,19.1241,19.4051,19.105,19.4051,3533259.3878998,0
+NLY.US,D,20160426,000000,19.4389,19.517,19.1617,19.274,4412486.8292892,0
+NLY.US,D,20160427,000000,19.2346,19.3643,19.1415,19.3473,2810202.6615737,0
+NLY.US,D,20160428,000000,19.3296,19.4051,19.2545,19.3849,3044568.1552171,0
+NLY.US,D,20160429,000000,19.4051,19.5455,19.2644,19.4799,4202644.1400607,0
+NLY.US,D,20160502,000000,19.4964,19.5719,19.3473,19.4603,3959126.1052406,0
+NLY.US,D,20160503,000000,19.517,19.517,19.1992,19.2545,3818544.49551,0
+NLY.US,D,20160504,000000,19.2545,19.5358,19.1617,19.5358,4705850.0882862,0
+NLY.US,D,20160505,000000,19.4603,19.8512,19.3849,19.8512,7166044.6853075,0
+NLY.US,D,20160506,000000,19.8165,20.2846,19.8165,20.2846,6506944.1540418,0
+NLY.US,D,20160509,000000,20.3387,20.4702,20.2283,20.4117,5039920.6921605,0
+NLY.US,D,20160510,000000,20.4702,20.5645,20.3609,20.5454,4691460.5417335,0
+NLY.US,D,20160511,000000,20.5454,20.7314,20.5038,20.6371,6516460.5269899,0
+NLY.US,D,20160512,000000,20.6765,20.7679,20.5038,20.7501,4820653.1309593,0
+NLY.US,D,20160513,000000,20.7873,20.8061,20.6198,20.6533,3078368.9413143,0
+NLY.US,D,20160516,000000,20.6198,20.7873,20.6198,20.7873,3996860.0756951,0
+NLY.US,D,20160517,000000,20.7873,20.7873,20.4702,20.5454,4553064.0947599,0
+NLY.US,D,20160518,000000,20.5796,20.6006,19.8897,20.1133,6891818.4344457,0
+NLY.US,D,20160519,000000,19.9627,20.264,19.9083,20.2106,4833890.0910427,0
+NLY.US,D,20160520,000000,20.264,20.4323,20.264,20.4117,3645053.7590375,0
+NLY.US,D,20160523,000000,20.4868,20.5645,20.1528,20.1528,7033140.4689826,0
+NLY.US,D,20160524,000000,20.1678,20.2747,20.0592,20.0957,6312737.2709403,0
+NLY.US,D,20160525,000000,20.1133,20.1133,19.8165,19.9627,11283424.035228,0
+NLY.US,D,20160526,000000,19.9837,20.1528,19.9627,20.0007,3779442.3546857,0
+NLY.US,D,20160527,000000,20.0007,20.0592,19.8165,19.8326,4471648.0474238,0
+NLY.US,D,20160531,000000,19.8512,19.9083,19.7222,19.7778,6102796.0213142,0
+NLY.US,D,20160601,000000,19.7778,20.0758,19.7594,20.0592,4830128.7764701,0
+NLY.US,D,20160602,000000,20.0758,20.1881,20.0378,20.0957,4109811.9205947,0
+NLY.US,D,20160603,000000,20.1881,20.3387,20.1678,20.2106,7148351.6005752,0
+NLY.US,D,20160606,000000,20.2437,20.2437,20.0592,20.1339,4685211.3237879,0
+NLY.US,D,20160607,000000,20.1339,20.1881,20.0592,20.1133,5239643.9708562,0
+NLY.US,D,20160608,000000,20.1133,20.2076,20.0758,20.1528,4076509.0952947,0
+NLY.US,D,20160609,000000,20.1528,20.2106,20.0957,20.1881,5559192.2567328,0
+NLY.US,D,20160610,000000,20.1528,20.2283,20.0758,20.1881,5621049.6312022,0
+NLY.US,D,20160613,000000,20.1881,20.2106,19.7778,19.8326,7345434.1122502,0
+NLY.US,D,20160614,000000,19.8165,19.9462,19.7594,19.8897,5209106.5385338,0
+NLY.US,D,20160615,000000,19.7594,20.0378,19.7594,19.9462,4332759.8845268,0
+NLY.US,D,20160616,000000,19.9462,20.1678,19.8714,19.9083,6118667.503544,0
+NLY.US,D,20160617,000000,19.9255,20.0957,19.7778,19.7778,10025972.560877,0
+NLY.US,D,20160620,000000,19.8165,19.9837,19.7778,19.9837,4359225.1161737,0
+NLY.US,D,20160621,000000,20.0217,20.0957,19.9083,19.9083,3717386.2303238,0
+NLY.US,D,20160622,000000,19.9837,20.0283,19.8897,19.9627,3851316.2350307,0
+NLY.US,D,20160623,000000,20.0378,20.1881,19.9462,20.1133,3744268.7824426,0
+NLY.US,D,20160624,000000,19.8326,20.6091,19.8326,20.3609,11985445.583335,0
+NLY.US,D,20160627,000000,20.3929,20.5038,19.9837,20.4702,10864105.475221,0
+NLY.US,D,20160628,000000,20.6046,21.0264,20.3929,20.9715,10507327.153044,0
+NLY.US,D,20160629,000000,21.0264,21.1218,20.9892,21.0444,5447054.9605749,0
+NLY.US,D,20160630,000000,21.0661,21.2742,20.8945,21.2742,5757614.4295719,0
+NLY.US,D,20160701,000000,21.2742,21.3147,20.9494,21.1033,4528138.0887184,0
+NLY.US,D,20160705,000000,21.0661,21.1424,21.0046,21.1218,4061807.3050576,0
+NLY.US,D,20160706,000000,21.1218,21.2197,20.8529,21.198,6240921.2235565,0
+NLY.US,D,20160707,000000,21.2112,21.2506,20.7291,20.8433,3988671.9602285,0
+NLY.US,D,20160708,000000,20.8838,20.9192,20.7096,20.8061,3977899.0100882,0
+NLY.US,D,20160711,000000,20.8061,21.0378,20.5734,20.998,8442814.2691304,0
+NLY.US,D,20160712,000000,20.998,21.0183,20.6135,20.9192,12162493.182645,0
+NLY.US,D,20160713,000000,20.9413,20.9608,20.6135,20.7873,7452453.5986648,0
+NLY.US,D,20160714,000000,20.7873,20.8433,20.5546,20.5546,5683158.1582,0
+NLY.US,D,20160715,000000,20.5365,20.6135,20.3992,20.5365,4179588.6094462,0
+NLY.US,D,20160718,000000,20.5365,20.5546,20.3992,20.5365,3336294.4427596,0
+NLY.US,D,20160719,000000,20.5365,20.7483,20.4975,20.7096,5560304.1157651,0
+NLY.US,D,20160720,000000,20.7873,20.8256,20.671,20.8256,4925094.027574,0
+NLY.US,D,20160721,000000,20.8256,20.8433,20.7291,20.8256,2410880.4586239,0
+NLY.US,D,20160722,000000,20.7679,21.0569,20.7679,21.0183,4064588.9890101,0
+NLY.US,D,20160725,000000,21.0183,21.0569,20.8061,20.8643,3983495.5029755,0
+NLY.US,D,20160726,000000,20.9413,21.1715,20.8838,21.1535,8163074.8808691,0
+NLY.US,D,20160727,000000,21.1346,21.2112,20.8643,20.998,4898918.7752791,0
+NLY.US,D,20160728,000000,20.9608,21.1895,20.8838,21.1715,5456312.5785392,0
+NLY.US,D,20160729,000000,21.1895,21.3284,20.998,21.1715,4847846.5691812,0
+NLY.US,D,20160801,000000,21.1715,21.4443,21.0776,21.3284,6312423.1266426,0
+NLY.US,D,20160802,000000,21.2879,21.3412,20.998,21.0776,3163458.8749915,0
+NLY.US,D,20160803,000000,21.0378,21.2312,20.8433,21.1895,4083993.7121648,0
+NLY.US,D,20160804,000000,21.0945,21.3652,21.0776,21.2506,3840766.4712455,0
+NLY.US,D,20160805,000000,21.3077,21.4606,21.2989,21.4256,4230086.2871651,0
+NLY.US,D,20160808,000000,21.3829,21.4804,21.2665,21.3468,3821413.607694,0
+NLY.US,D,20160809,000000,21.3468,21.6352,21.2506,21.6352,3861710.6915221,0
+NLY.US,D,20160810,000000,21.6152,21.7714,21.5973,21.6919,4286795.9851036,0
+NLY.US,D,20160811,000000,21.6919,21.6919,21.3077,21.3829,3319783.8112834,0
+NLY.US,D,20160812,000000,21.4031,21.5365,21.3284,21.3652,2753599.3980041,0
+NLY.US,D,20160815,000000,21.3284,21.3767,20.9804,21.0945,8367709.6169603,0
+NLY.US,D,20160816,000000,21.0183,21.0776,20.8838,20.8838,4213296.8085032,0
+NLY.US,D,20160817,000000,20.9055,20.9608,20.6905,20.9192,4836709.5157536,0
+NLY.US,D,20160818,000000,20.9192,21.0569,20.8256,20.8838,4397255.3108539,0
+NLY.US,D,20160819,000000,20.8838,21.0945,20.8643,21.0945,3294708.1997899,0
+NLY.US,D,20160822,000000,21.0776,21.1453,20.9608,21.0569,3203799.6729353,0
+NLY.US,D,20160823,000000,21.0945,21.1346,20.9192,21.0776,2535856.6720469,0
+NLY.US,D,20160824,000000,21.1346,21.1453,20.8838,21.0183,2652141.3788809,0
+NLY.US,D,20160825,000000,21.0183,21.1535,20.9804,21.1122,2364271.165081,0
+NLY.US,D,20160826,000000,21.1346,21.1535,20.7483,20.7873,3786903.621159,0
+NLY.US,D,20160829,000000,20.8256,20.9192,20.7679,20.8256,3149047.607139,0
+NLY.US,D,20160830,000000,20.8643,20.9055,20.7679,20.7679,2618576.2688859,0
+NLY.US,D,20160831,000000,20.7483,20.7759,20.44,20.6514,6183860.7266264,0
+NLY.US,D,20160901,000000,20.6514,20.7096,20.4975,20.6514,3505789.5461382,0
+NLY.US,D,20160902,000000,20.671,20.998,20.671,20.998,2485652.2318748,0
+NLY.US,D,20160906,000000,21.0183,21.0945,20.9055,21.0569,3370761.2582112,0
+NLY.US,D,20160907,000000,21.0183,21.2989,21.0183,21.1895,3878435.549317,0
+NLY.US,D,20160908,000000,21.1895,21.2112,20.9192,20.9192,3087582.3021307,0
+NLY.US,D,20160909,000000,20.8643,20.9055,20.1678,20.1678,7233449.9512556,0
+NLY.US,D,20160912,000000,20.0732,20.6514,19.9182,20.5173,7710627.5374762,0
+NLY.US,D,20160913,000000,20.4592,20.5734,20.2283,20.2872,4318018.1814014,0
+NLY.US,D,20160914,000000,20.2872,20.4776,20.2452,20.2658,3442824.6568964,0
+NLY.US,D,20160915,000000,20.2658,20.4205,20.1513,20.3041,4187668.9329625,0
+NLY.US,D,20160916,000000,20.2452,20.3041,20.0548,20.1881,5506366.8702266,0
+NLY.US,D,20160919,000000,20.1881,20.5365,20.1881,20.3041,5713708.3517861,0
+NLY.US,D,20160920,000000,20.3649,20.4975,20.3229,20.3819,3741610.0953499,0
+NLY.US,D,20160921,000000,20.44,20.7096,20.2452,20.6514,3945002.1015776,0
+NLY.US,D,20160922,000000,20.7291,20.9055,20.7096,20.8838,3674158.9431558,0
+NLY.US,D,20160923,000000,20.8433,20.8643,20.7096,20.8061,3303932.9642885,0
+NLY.US,D,20160926,000000,20.8061,21.0864,20.7962,21.0569,4969594.9974573,0
+NLY.US,D,20160927,000000,21.0378,21.1346,20.9804,20.998,4946114.5439159,0
+NLY.US,D,20160928,000000,20.9892,21.0462,20.6327,20.7314,5035984.7926412,0
+NLY.US,D,20160929,000000,20.7679,20.8109,20.4938,20.6514,3970897.6921379,0
+NLY.US,D,20160930,000000,20.6327,20.7891,20.4743,20.7501,4102550.7615958,0
+NLY.US,D,20161003,000000,20.6905,20.6905,20.4938,20.4938,3149087.5200272,0
+NLY.US,D,20161004,000000,20.4743,20.4938,19.7811,19.8618,7604085.376624,0
+NLY.US,D,20161005,000000,19.9,20.0378,19.7222,19.7428,5481872.8465344,0
+NLY.US,D,20161006,000000,19.7811,19.8202,19.5251,19.5631,5049506.3017517,0
+NLY.US,D,20161007,000000,19.6434,19.9134,19.5844,19.8014,5642135.8544759,0
+NLY.US,D,20161010,000000,19.8618,20.0482,19.8217,19.881,1887738.4299478,0
+NLY.US,D,20161011,000000,19.8618,19.9104,19.7612,19.7811,2285800.7975106,0
+NLY.US,D,20161012,000000,19.8217,20.0784,19.7612,19.9601,2302502.033392,0
+NLY.US,D,20161013,000000,19.9,20.2769,19.8714,20.2769,2129354.2219399,0
+NLY.US,D,20161014,000000,20.2968,20.2968,20.0592,20.0592,2235145.0973358,0
+NLY.US,D,20161017,000000,20.0592,20.1387,19.9,19.9601,3050637.0863742,0
+NLY.US,D,20161018,000000,20.0592,20.0784,19.9,19.9601,2033185.8823446,0
+NLY.US,D,20161019,000000,20.0194,20.0592,19.9182,19.9797,2049156.739521,0
+NLY.US,D,20161020,000000,19.9797,20.0964,19.9182,20.0194,1930466.9417694,0
+NLY.US,D,20161021,000000,19.9984,20.0194,19.9182,19.9182,2251296.7843329,0
+NLY.US,D,20161024,000000,19.9797,20.1071,19.9182,20.0964,3037587.2009851,0
+NLY.US,D,20161025,000000,20.1387,20.513,20.1181,20.4938,3653386.3211477,0
+NLY.US,D,20161026,000000,20.4547,20.6113,20.4437,20.5704,2695607.6003462,0
+NLY.US,D,20161027,000000,20.5318,20.5925,20.0964,20.1387,3834199.0362584,0
+NLY.US,D,20161028,000000,20.0784,20.2555,19.9601,20.197,2876638.3430034,0
+NLY.US,D,20161031,000000,20.3141,20.513,20.2452,20.4743,4632893.6726638,0
+NLY.US,D,20161101,000000,20.4743,20.5318,20.1575,20.2183,3687519.4431319,0
+NLY.US,D,20161102,000000,20.2356,20.2555,20.0378,20.1181,3499948.9601447,0
+NLY.US,D,20161103,000000,20.1759,20.524,20.0887,20.1759,4010971.5896109,0
+NLY.US,D,20161104,000000,20.197,20.4323,20.1387,20.3564,3009306.0686769,0
+NLY.US,D,20161107,000000,20.4547,20.6032,20.2183,20.2769,2671024.5193249,0
+NLY.US,D,20161108,000000,20.3564,20.5427,20.3347,20.4142,3070414.6013365,0
+NLY.US,D,20161109,000000,20.0592,20.3841,20.0194,20.1575,6194675.4902685,0
+NLY.US,D,20161110,000000,20.2356,20.2356,19.6633,19.7612,7348379.2489837,0
+NLY.US,D,20161111,000000,19.7612,20.0378,19.7612,19.9402,3103073.9331306,0
+NLY.US,D,20161114,000000,19.9601,19.9601,19.6633,19.8014,3949361.837959,0
+NLY.US,D,20161115,000000,19.7811,19.9797,19.7612,19.9601,3562646.4058828,0
+NLY.US,D,20161116,000000,19.9797,20.0784,19.8618,19.881,2678434.7407434,0
+NLY.US,D,20161117,000000,19.881,20.0548,19.8217,19.8401,2335195.8477497,0
+NLY.US,D,20161118,000000,19.8217,19.9182,19.7222,19.7612,3076393.6606161,0
+NLY.US,D,20161121,000000,19.8217,20.0784,19.8014,20.0194,2916399.1822431,0
+NLY.US,D,20161122,000000,20.0964,20.1575,20.0592,20.0784,3313792.8052892,0
+NLY.US,D,20161123,000000,19.9797,20.1575,19.9,19.9182,2696743.0812919,0
+NLY.US,D,20161125,000000,19.9182,20.0482,19.881,19.9601,1186246.6100394,0
+NLY.US,D,20161128,000000,19.9797,20.3141,19.9797,20.197,2707725.0989424,0
+NLY.US,D,20161129,000000,20.2183,20.4938,20.1575,20.4938,2308209.5764244,0
+NLY.US,D,20161130,000000,20.3141,20.3564,20.0713,20.197,5197092.4876275,0
+NLY.US,D,20161201,000000,20.1575,20.1759,19.7428,19.7612,4235618.9737342,0
+NLY.US,D,20161202,000000,19.7811,19.9182,19.5844,19.6633,4346198.3096657,0
+NLY.US,D,20161205,000000,19.7222,20.0194,19.6633,20.0194,2824906.8954571,0
+NLY.US,D,20161206,000000,20.0592,20.3347,20.0283,20.2968,3773569.458259,0
+NLY.US,D,20161207,000000,20.3748,20.7406,20.2968,20.6113,5656859.3660126,0
+NLY.US,D,20161208,000000,20.5704,20.6415,20.3671,20.5542,3183722.6755524,0
+NLY.US,D,20161209,000000,20.4938,20.7314,20.4547,20.7096,2502771.602777,0
+NLY.US,D,20161212,000000,20.6905,20.7501,20.4743,20.5318,2514330.3209365,0
+NLY.US,D,20161213,000000,20.513,20.513,20.1575,20.2183,3902658.3282783,0
+NLY.US,D,20161214,000000,20.197,20.5318,19.9601,19.9601,6179007.1021916,0
+NLY.US,D,20161215,000000,19.7612,19.8014,19.4246,19.5455,11080368.166115,0
+NLY.US,D,20161216,000000,19.6835,20.1759,19.6732,20.1575,8132112.2541036,0
+NLY.US,D,20161219,000000,20.197,20.5542,20.1575,20.5542,3743596.7797307,0
+NLY.US,D,20161220,000000,20.4323,20.513,20.2356,20.2769,4141687.3849832,0
+NLY.US,D,20161221,000000,20.2555,20.4547,20.197,20.2356,3779028.0208928,0
+NLY.US,D,20161222,000000,20.3141,20.4142,20.1653,20.3748,2842408.0182027,0
+NLY.US,D,20161223,000000,20.4323,20.4547,20.2555,20.3564,2086873.0614193,0
+NLY.US,D,20161227,000000,20.4142,20.4142,20.0378,20.197,4434788.6308017,0
+NLY.US,D,20161228,000000,20.2577,20.3797,20.0548,20.2791,3987564.4454562,0
+NLY.US,D,20161229,000000,20.2364,20.524,20.2364,20.4419,2607318.1192121,0
+NLY.US,D,20161230,000000,20.4614,20.4717,20.2791,20.2997,3013520.0008334,0
+NLY.US,D,20170103,000000,20.3992,20.524,20.2577,20.524,3863734.0305961,0
+NLY.US,D,20170104,000000,20.5427,20.7063,20.524,20.5833,3727139.0939231,0
+NLY.US,D,20170105,000000,20.6046,20.8688,20.5427,20.808,3993418.3357457,0
+NLY.US,D,20170106,000000,20.7656,20.9103,20.7273,20.9103,2818303.3488089,0
+NLY.US,D,20170109,000000,20.8912,20.9494,20.808,20.808,3445597.9238455,0
+NLY.US,D,20170110,000000,20.8688,20.8794,20.4419,20.7063,4262189.0106526,0
+NLY.US,D,20170111,000000,20.7063,20.8466,20.5833,20.7273,3476377.0056278,0
+NLY.US,D,20170112,000000,20.7273,20.8278,20.6644,20.7273,2224483.1973408,0
+NLY.US,D,20170113,000000,20.7465,20.808,20.524,20.6644,2323182.3398762,0
+NLY.US,D,20170117,000000,20.6644,20.9494,20.6456,20.8466,2960392.6882604,0
+NLY.US,D,20170118,000000,20.8688,20.9715,20.808,20.9103,2292507.791849,0
+NLY.US,D,20170119,000000,20.8466,20.9103,20.524,20.6046,3696650.2630088,0
+NLY.US,D,20170120,000000,20.6238,20.7166,20.5427,20.686,2841376.2564632,0
+NLY.US,D,20170123,000000,20.686,20.9715,20.686,20.8688,2957933.022577,0
+NLY.US,D,20170124,000000,20.8466,20.9939,20.7273,20.8912,4131832.7027913,0
+NLY.US,D,20170125,000000,20.8912,20.9494,20.7656,20.8688,2005362.5264291,0
+NLY.US,D,20170126,000000,20.8688,20.9281,20.808,20.8466,2937197.869811,0
+NLY.US,D,20170127,000000,20.8688,20.9103,20.7873,20.8466,1883945.3479745,0
+NLY.US,D,20170130,000000,20.8688,20.882,20.7273,20.8688,2439360.340825,0
+NLY.US,D,20170131,000000,20.9939,21.0312,20.5833,20.808,3767218.9647531,0
+NLY.US,D,20170201,000000,20.7873,20.9494,20.7273,20.8278,4039378.4339414,0
+NLY.US,D,20170202,000000,20.8466,21.0094,20.8278,20.9494,2547071.6506375,0
+NLY.US,D,20170203,000000,21.0312,21.0732,20.9391,20.9939,2399266.3511499,0
+NLY.US,D,20170206,000000,20.9939,21.1741,20.9939,21.1741,3039040.6274565,0
+NLY.US,D,20170207,000000,21.1939,21.2356,21.1535,21.2356,2392843.9058387,0
+NLY.US,D,20170208,000000,21.1939,21.3767,21.1741,21.3767,2506590.2072776,0
+NLY.US,D,20170209,000000,21.3767,21.4392,21.2974,21.2974,2634836.2908657,0
+NLY.US,D,20170210,000000,21.3767,21.5008,21.2974,21.4197,1793980.0685627,0
+NLY.US,D,20170213,000000,21.4804,21.6021,21.4392,21.5387,1813360.6267714,0
+NLY.US,D,20170214,000000,21.5206,21.5387,21.1939,21.2974,3174663.2644483,0
+NLY.US,D,20170215,000000,21.2974,21.3767,21.1535,21.3767,3707938.8225024,0
+NLY.US,D,20170216,000000,21.5008,21.9891,21.4573,21.9891,4461086.3369239,0
+NLY.US,D,20170217,000000,21.8878,22.0896,21.7033,22.0299,3733346.2268503,0
+NLY.US,D,20170221,000000,22.0896,22.1522,21.865,22.0499,2616428.8468868,0
+NLY.US,D,20170222,000000,22.0299,22.2123,21.9891,22.1917,3139438.104118,0
+NLY.US,D,20170223,000000,22.1707,22.3563,22.0896,22.3563,4518031.9824817,0
+NLY.US,D,20170224,000000,22.3563,22.5394,22.3025,22.4974,3463760.188653,0
+NLY.US,D,20170227,000000,22.5585,22.6016,22.4167,22.4557,2658477.7535417,0
+NLY.US,D,20170228,000000,22.4373,22.6197,22.4167,22.6016,5395614.8499618,0
+NLY.US,D,20170301,000000,22.4167,22.5176,22.1707,22.2123,4291631.4179502,0
+NLY.US,D,20170302,000000,22.1707,22.3146,22.1707,22.2521,2323602.9185432,0
+NLY.US,D,20170303,000000,22.2521,22.335,22.131,22.3146,2225128.8629766,0
+NLY.US,D,20170306,000000,22.3146,22.3953,22.2337,22.3953,3145895.3035088,0
+NLY.US,D,20170307,000000,22.335,22.3953,22.293,22.3563,2647184.3067559,0
+NLY.US,D,20170308,000000,22.3563,22.3563,21.9467,21.9685,3881253.0734141,0
+NLY.US,D,20170309,000000,21.9891,22.2337,21.6311,21.8447,4277751.5073933,0
+NLY.US,D,20170310,000000,21.9685,22.3751,21.9685,22.335,4135190.8157365,0
+NLY.US,D,20170313,000000,22.3146,22.4764,21.9685,22.0089,2974515.8773746,0
+NLY.US,D,20170314,000000,22.0499,22.069,21.9265,21.9891,2461675.4466336,0
+NLY.US,D,20170315,000000,22.069,22.4557,22.069,22.293,5403623.7647054,0
+NLY.US,D,20170316,000000,22.4373,22.4373,22.2123,22.293,4349893.6457901,0
+NLY.US,D,20170317,000000,22.3563,22.5394,22.293,22.3953,7102711.0770023,0
+NLY.US,D,20170320,000000,22.4373,22.697,22.4167,22.5585,3804436.5113056,0
+NLY.US,D,20170321,000000,22.6197,22.7007,22.4488,22.5784,4858529.6474434,0
+NLY.US,D,20170322,000000,22.6016,22.7828,22.6016,22.7007,3784027.7210685,0
+NLY.US,D,20170323,000000,22.721,22.8664,22.7135,22.8042,3867904.7916694,0
+NLY.US,D,20170324,000000,22.8211,22.9238,22.6826,22.6826,3279795.7129449,0
+NLY.US,D,20170327,000000,22.6826,22.8664,22.6197,22.8664,3950210.3262315,0
+NLY.US,D,20170328,000000,22.9029,23.1486,22.8852,23.0288,6000069.4782839,0
+NLY.US,D,20170329,000000,23.0877,23.3194,23.0502,23.2554,4844468.3640335,0
+NLY.US,D,20170330,000000,23.2554,23.3194,23.1537,23.2362,2173457.4205211,0
+NLY.US,D,20170331,000000,23.2362,23.3853,23.1728,23.2362,2992010.7552465,0
+NLY.US,D,20170403,000000,23.2362,23.3853,23.1946,23.2554,3667140.5196821,0
+NLY.US,D,20170404,000000,23.2162,23.5084,23.2162,23.4664,3042097.0858512,0
+NLY.US,D,20170405,000000,23.5264,23.6737,23.4244,23.6557,5447665.3290987,0
+NLY.US,D,20170406,000000,23.6115,23.7172,23.5264,23.6557,3971535.2122864,0
+NLY.US,D,20170407,000000,23.6977,23.6977,23.5264,23.6557,3285352.8359763,0
+NLY.US,D,20170410,000000,23.6332,23.845,23.5912,23.8225,2955962.3576548,0
+NLY.US,D,20170411,000000,23.7982,24.0325,23.757,24.0325,3837907.6766789,0
+NLY.US,D,20170412,000000,23.9897,24.1772,23.9897,24.1135,3438489.6284938,0
+NLY.US,D,20170413,000000,24.1345,24.4048,24.122,24.3242,4254735.0751182,0
+NLY.US,D,20170417,000000,24.3242,24.5746,24.3242,24.5337,4092022.7191108,0
+NLY.US,D,20170418,000000,24.5543,24.6608,24.4678,24.5944,3092590.4193101,0
+NLY.US,D,20170419,000000,24.6173,24.6608,24.4048,24.5109,2580703.8251454,0
+NLY.US,D,20170420,000000,24.5543,24.6376,24.2376,24.4678,3414916.8594283,0
+NLY.US,D,20170421,000000,24.5109,24.6781,24.4276,24.5944,3033129.7187549,0
+NLY.US,D,20170424,000000,24.6376,24.6781,24.344,24.5944,4158107.8730652,0
+NLY.US,D,20170425,000000,24.5944,24.6781,24.4917,24.5746,3395552.8637104,0
+NLY.US,D,20170426,000000,24.5944,24.6781,24.5109,24.5746,3956927.3666709,0
+NLY.US,D,20170427,000000,24.6376,25.2349,24.5746,25.0785,6141664.3866494,0
+NLY.US,D,20170428,000000,25.0785,25.0817,24.5337,24.6991,6316078.8213948,0
+NLY.US,D,20170501,000000,24.7536,24.9712,24.6781,24.8257,4075105.6278127,0
+NLY.US,D,20170502,000000,24.7436,24.772,24.2608,24.4483,5698468.6878635,0
+NLY.US,D,20170503,000000,24.4276,24.5109,24.0486,24.1135,7310195.3761077,0
+NLY.US,D,20170504,000000,24.2,24.2,23.6115,23.9897,6349105.7861878,0
+NLY.US,D,20170505,000000,23.9481,24.2932,23.9282,24.1345,4412196.8499372,0
+NLY.US,D,20170508,000000,24.2177,24.2781,23.9057,23.9282,3585140.169382,0
+NLY.US,D,20170509,000000,23.8815,24.0115,23.4081,23.5084,6057863.3405977,0
+NLY.US,D,20170510,000000,23.4885,23.7076,23.4664,23.6332,3288740.00116,0
+NLY.US,D,20170511,000000,23.5912,23.6977,23.5264,23.6332,2737917.4341144,0
+NLY.US,D,20170512,000000,23.7393,23.8225,23.6115,23.6332,2131666.454301,0
+NLY.US,D,20170515,000000,23.6332,23.8225,23.5912,23.8225,2816262.3611788,0
+NLY.US,D,20170516,000000,23.757,23.9481,23.7393,23.7393,2540866.418324,0
+NLY.US,D,20170517,000000,23.7172,24.0711,23.7172,24.0325,3795498.4679641,0
+NLY.US,D,20170518,000000,23.9897,24.0711,23.845,23.9282,3214937.2693951,0
+NLY.US,D,20170519,000000,23.9481,24.1345,23.8815,24.0486,2674250.1323416,0
+NLY.US,D,20170522,000000,24.1135,24.3621,24.0413,24.3035,2242842.3114277,0
+NLY.US,D,20170523,000000,24.3621,24.5109,24.2932,24.4276,2912991.3818246,0
+NLY.US,D,20170524,000000,24.4917,24.6781,24.4276,24.6173,2904498.6251282,0
+NLY.US,D,20170525,000000,24.5944,24.8029,24.5337,24.6608,2334851.8366645,0
+NLY.US,D,20170526,000000,24.6781,24.7436,24.4678,24.7186,2089625.150101,0
+NLY.US,D,20170530,000000,24.6991,24.7186,24.5337,24.6781,1749596.1221818,0
+NLY.US,D,20170531,000000,24.6991,25.0523,24.6608,25.0523,6236605.2012911,0
+NLY.US,D,20170601,000000,24.9956,25.3053,24.9123,25.1624,4200412.2765087,0
+NLY.US,D,20170602,000000,25.1624,25.3053,25.1156,25.1624,3783832.5008868,0
+NLY.US,D,20170605,000000,25.1381,25.1624,24.8468,24.9712,2927133.3055597,0
+NLY.US,D,20170606,000000,25.0785,25.1381,24.8257,25.0972,2437873.7893716,0
+NLY.US,D,20170607,000000,25.1156,25.2486,24.9492,25.1988,2741052.9037374,0
+NLY.US,D,20170608,000000,25.1988,25.4132,25.0785,25.3683,2802877.6962567,0
+NLY.US,D,20170609,000000,25.3053,25.4751,25.2611,25.3683,4034343.7081695,0
+NLY.US,D,20170612,000000,25.3683,25.5583,25.3443,25.4132,2466919.2399157,0
+NLY.US,D,20170613,000000,25.4537,25.5373,25.225,25.4132,3174130.278055,0
+NLY.US,D,20170614,000000,25.4537,25.7753,25.4537,25.7053,4049989.0173658,0
+NLY.US,D,20170615,000000,25.5989,25.9089,25.5152,25.8124,2511783.2270215,0
+NLY.US,D,20170616,000000,25.8721,26.0382,25.8286,25.8475,6984361.7606247,0
+NLY.US,D,20170619,000000,25.9089,26.1819,25.8721,26.0618,3667862.4813833,0
+NLY.US,D,20170620,000000,26.0994,26.1694,25.7753,25.8986,2607029.2259251,0
+NLY.US,D,20170621,000000,25.8986,26.0994,25.8124,25.9089,2937781.6297424,0
+NLY.US,D,20170622,000000,25.9517,26.1819,25.8986,26.0382,2387464.354433,0
+NLY.US,D,20170623,000000,26.1446,26.4161,26.0994,26.3502,4154012.5935087,0
+NLY.US,D,20170626,000000,26.3745,26.6224,26.2647,26.4787,3672063.6522764,0
+NLY.US,D,20170627,000000,26.5376,26.5376,25.8475,25.8721,4807384.1319586,0
+NLY.US,D,20170628,000000,25.8986,26.102,25.5503,25.9547,4047262.1796951,0
+NLY.US,D,20170629,000000,25.8475,25.9329,25.4641,25.7215,3723968.055672,0
+NLY.US,D,20170630,000000,25.7215,25.8721,25.7215,25.8286,2898376.4767866,0
+NLY.US,D,20170703,000000,25.8286,26.278,25.8102,26.2146,2434408.6990249,0
+NLY.US,D,20170705,000000,26.1926,26.6636,26.1926,26.3199,3387244.7380623,0
+NLY.US,D,20170706,000000,26.2342,26.3199,26.0562,26.1738,3687309.8325889,0
+NLY.US,D,20170707,000000,26.128,26.128,25.8286,25.8721,2166324.1456746,0
+NLY.US,D,20170710,000000,25.8721,26.2588,25.8475,26.1738,3209463.2303356,0
+NLY.US,D,20170711,000000,26.2588,26.2945,26.0887,26.278,2721171.3980523,0
+NLY.US,D,20170712,000000,26.3199,26.5538,26.3086,26.4297,3280611.0762353,0
+NLY.US,D,20170713,000000,26.471,26.4927,26.0669,26.1045,2491511.5524895,0
+NLY.US,D,20170714,000000,26.128,26.4927,26.0854,26.4297,1919573.4384156,0
+NLY.US,D,20170717,000000,26.4297,26.5174,26.1926,26.278,3175468.3101213,0
+NLY.US,D,20170718,000000,25.1178,25.3134,25.0817,25.2302,32291983.887632,0
+NLY.US,D,20170719,000000,25.2302,25.3005,25.1178,25.2036,9521433.1963614,0
+NLY.US,D,20170720,000000,25.2559,25.2692,25.1178,25.1838,10873228.421127,0
+NLY.US,D,20170721,000000,25.2036,25.4884,25.1417,25.4416,8594728.1524704,0
+NLY.US,D,20170724,000000,25.5255,25.6795,25.4641,25.5255,6609500.9994171,0
+NLY.US,D,20170725,000000,25.6331,25.6681,25.1178,25.288,6048296.737144,0
+NLY.US,D,20170726,000000,25.355,25.5503,25.288,25.355,4543475.4984904,0
+NLY.US,D,20170727,000000,25.3396,25.5955,25.2036,25.5075,5453680.500039,0
+NLY.US,D,20170728,000000,25.5955,25.5955,25.355,25.5745,4813055.8348463,0
+NLY.US,D,20170731,000000,25.6566,25.8102,25.5503,25.7856,4092176.3973066,0
+NLY.US,D,20170801,000000,25.8721,25.9547,25.5503,25.8986,3851643.1405922,0
+NLY.US,D,20170802,000000,25.9329,26.0854,25.8102,26.0854,4428808.485457,0
+NLY.US,D,20170803,000000,26.1528,26.2588,25.7616,26.043,4379845.4175672,0
+NLY.US,D,20170804,000000,26.0183,26.043,25.6795,25.7428,2979088.2109775,0
+NLY.US,D,20170807,000000,25.7428,25.9811,25.6331,25.9329,3820835.2780876,0
+NLY.US,D,20170808,000000,25.8986,26.1738,25.8986,26.1045,3735408.9357802,0
+NLY.US,D,20170809,000000,26.128,26.4927,26.128,26.471,5310902.8669009,0
+NLY.US,D,20170810,000000,26.5174,26.6854,26.1528,26.2945,5192264.6572363,0
+NLY.US,D,20170811,000000,26.1738,26.278,25.9329,26.2588,3327333.3205369,0
+NLY.US,D,20170814,000000,26.3851,26.5347,26.2146,26.4077,2977846.567179,0
+NLY.US,D,20170815,000000,26.4077,26.4077,26.1738,26.3851,2567929.257231,0
+NLY.US,D,20170816,000000,26.3199,26.5786,26.261,26.471,4828831.7433572,0
+NLY.US,D,20170817,000000,26.5174,26.5174,26.2588,26.4077,3568125.3322351,0
+NLY.US,D,20170818,000000,26.471,26.5998,26.3439,26.4485,4741048.6400242,0
+NLY.US,D,20170821,000000,26.5174,26.5538,26.292,26.4927,4024964.7224427,0
+NLY.US,D,20170822,000000,26.5347,26.7745,26.4485,26.6854,3838928.0347358,0
+NLY.US,D,20170823,000000,26.5998,26.6854,26.5347,26.5538,2463599.4107612,0
+NLY.US,D,20170824,000000,26.6415,26.7745,26.4927,26.752,2716070.4223162,0
+NLY.US,D,20170825,000000,26.7273,26.752,26.471,26.5347,1877862.2979721,0
+NLY.US,D,20170828,000000,26.5347,26.6415,26.4927,26.6415,2517008.8287151,0
+NLY.US,D,20170829,000000,26.5538,26.7074,26.3635,26.471,4454978.8504597,0
+NLY.US,D,20170830,000000,26.471,26.5174,26.2945,26.4485,2697846.2518042,0
+NLY.US,D,20170831,000000,26.471,26.7958,26.471,26.7958,4531975.9708727,0
+NLY.US,D,20170901,000000,26.7273,26.8375,26.6636,26.7074,3061724.723845,0
+NLY.US,D,20170905,000000,26.7273,26.8849,26.4297,26.4297,3686484.6947139,0
+NLY.US,D,20170906,000000,26.5786,26.5786,26.3851,26.5174,3152798.3325778,0
+NLY.US,D,20170907,000000,26.5174,26.6205,26.2945,26.4485,2557989.8619698,0
+NLY.US,D,20170908,000000,26.4485,26.5427,26.3199,26.471,2281038.9455673,0
+NLY.US,D,20170911,000000,26.5786,26.6205,26.4297,26.6205,2256769.7373277,0
+NLY.US,D,20170912,000000,26.6415,26.6854,26.471,26.6636,2562082.6978801,0
+NLY.US,D,20170913,000000,26.4927,26.5174,26.0854,26.128,5377366.5145038,0
+NLY.US,D,20170914,000000,26.1926,26.2342,26.128,26.2342,2658542.3744086,0
+NLY.US,D,20170915,000000,26.3199,26.5347,26.2588,26.471,4465490.6019699,0
+NLY.US,D,20170918,000000,26.471,26.6205,26.4183,26.5174,2943978.4450523,0
+NLY.US,D,20170919,000000,26.5347,26.7745,26.5347,26.6205,3056817.0676768,0
+NLY.US,D,20170920,000000,26.6636,26.7074,26.3199,26.4927,3302883.2824766,0
+NLY.US,D,20170921,000000,26.5347,26.6337,26.3774,26.471,2338607.7209121,0
+NLY.US,D,20170922,000000,26.5347,26.7273,26.471,26.6636,2939895.9267593,0
+NLY.US,D,20170925,000000,26.7273,26.752,26.5347,26.7273,2882631.7926438,0
+NLY.US,D,20170926,000000,26.752,26.9697,26.7273,26.8787,3868395.9645606,0
+NLY.US,D,20170927,000000,26.8787,26.9413,26.5347,26.752,4950307.5693214,0
+NLY.US,D,20170928,000000,26.7745,26.9011,26.3962,26.882,3805623.8518546,0
+NLY.US,D,20170929,000000,26.815,26.9011,26.6389,26.7745,3664763.6664542,0
+NLY.US,D,20171002,000000,26.815,27.0341,26.7273,26.9723,2842267.1012704,0
+NLY.US,D,20171003,000000,26.9247,27.1026,26.9011,27.0341,2004666.3587714,0
+NLY.US,D,20171004,000000,27.0341,27.1026,26.8595,27.0801,2176642.8491331,0
+NLY.US,D,20171005,000000,27.1026,27.3008,27.0801,27.1877,3311894.9067213,0
+NLY.US,D,20171006,000000,26.4876,26.6614,26.4434,26.6205,22269078.645799,0
+NLY.US,D,20171009,000000,26.7192,26.752,26.6389,26.6389,6925853.2675484,0
+NLY.US,D,20171010,000000,26.6827,26.7074,26.4434,26.4876,10582982.983196,0
+NLY.US,D,20171011,000000,26.5288,26.6827,26.4876,26.4876,6106214.4108663,0
+NLY.US,D,20171012,000000,26.5096,26.7273,26.5096,26.7273,5988586.2416413,0
+NLY.US,D,20171013,000000,26.7745,26.882,26.7074,26.8375,2999268.6560506,0
+NLY.US,D,20171016,000000,26.882,27.0801,26.8595,26.9247,3855909.2038681,0
+NLY.US,D,20171017,000000,27.0149,27.1255,26.9468,27.0595,3201748.3676875,0
+NLY.US,D,20171018,000000,27.0801,27.2127,26.9921,27.0341,4284480.2230312,0
+NLY.US,D,20171019,000000,27.0149,27.1877,26.9247,27.1644,3301003.8470136,0
+NLY.US,D,20171020,000000,27.2127,27.2359,26.7745,26.9921,6493762.0402402,0
+NLY.US,D,20171023,000000,26.9247,26.9723,26.4658,26.5506,4968520.6076674,0
+NLY.US,D,20171024,000000,26.5954,26.7074,26.3962,26.4434,3731310.9410614,0
+NLY.US,D,20171025,000000,26.4434,26.4658,25.7428,26.0029,6140801.5080158,0
+NLY.US,D,20171026,000000,26.0243,26.1365,25.1881,25.2585,9215075.1697736,0
+NLY.US,D,20171027,000000,25.2585,25.6036,24.8961,25.502,6142038.8075542,0
+NLY.US,D,20171030,000000,25.4777,25.6732,25.1881,25.3863,4507910.942851,0
+NLY.US,D,20171031,000000,25.4132,25.5878,25.1466,25.1709,4021261.7838632,0
+NLY.US,D,20171101,000000,25.2585,25.4777,25.1881,25.2976,4207963.957892,0
+NLY.US,D,20171102,000000,25.3443,25.4537,24.7028,24.7952,5655844.1667643,0
+NLY.US,D,20171103,000000,24.7536,24.8596,24.6195,24.6681,3839593.792574,0
+NLY.US,D,20171106,000000,24.5967,24.6195,24.1801,24.2457,6240278.8161156,0
+NLY.US,D,20171107,000000,24.3337,24.772,24.0944,24.6828,6465624.2685106,0
+NLY.US,D,20171108,000000,24.7289,24.9956,24.7289,24.8596,3609100.3921323,0
+NLY.US,D,20171109,000000,24.8416,25.0239,24.6424,24.6828,3680014.7340592,0
+NLY.US,D,20171110,000000,24.7028,24.9094,24.5775,24.6828,4337828.2783133,0
+NLY.US,D,20171113,000000,24.6195,25.0844,24.5967,24.9956,4115534.1255045,0
+NLY.US,D,20171114,000000,25.0321,25.2777,24.9712,25.2386,3911984.6398534,0
+NLY.US,D,20171115,000000,25.2125,25.2976,24.9455,24.9956,3683231.1155236,0
+NLY.US,D,20171116,000000,25.0321,25.2125,24.9455,25.1881,3672574.6458534,0
+NLY.US,D,20171117,000000,25.1881,25.2976,25.0582,25.2386,5033366.5614695,0
+NLY.US,D,20171120,000000,25.2585,25.8102,25.2386,25.7616,4377349.9117394,0
+NLY.US,D,20171121,000000,25.8286,26.0243,25.6946,25.9575,3750006.4637785,0
+NLY.US,D,20171122,000000,25.9115,26.1365,25.8475,26.0917,2681708.6836521,0
+NLY.US,D,20171124,000000,26.1365,26.1789,25.8286,25.8986,1621998.6909083,0
+NLY.US,D,20171127,000000,25.8986,25.9704,25.7186,25.8286,2482647.0900509,0
+NLY.US,D,20171128,000000,25.7834,25.9575,25.6946,25.9115,2320406.3577648,0
+NLY.US,D,20171129,000000,25.9115,26.0243,25.7186,25.8475,2604288.2694096,0
+NLY.US,D,20171130,000000,25.8286,25.9575,25.3863,25.6284,6069369.1130891,0
+NLY.US,D,20171201,000000,25.7186,25.9115,25.4777,25.9115,4524759.6120545,0
+NLY.US,D,20171204,000000,26.0243,26.3524,25.9115,26.3332,5495493.4590752,0
+NLY.US,D,20171205,000000,26.3086,26.3804,26.113,26.292,3753109.079935,0
+NLY.US,D,20171206,000000,26.2647,26.3199,26.0699,26.2452,3473020.2502637,0
+NLY.US,D,20171207,000000,26.2006,26.3524,26.113,26.3332,3725028.8696497,0
+NLY.US,D,20171208,000000,26.3524,26.3804,26.0029,26.1583,3314577.4872434,0
+NLY.US,D,20171211,000000,26.292,26.3332,26.1712,26.3332,2991931.2009864,0
+NLY.US,D,20171212,000000,26.4876,26.4876,26.4876,26.4876,2578251.4904008,0
+NLY.US,D,20171213,000000,26.4212,26.815,26.3804,26.6205,4030326.8968087,0
+NLY.US,D,20171214,000000,26.6389,26.7958,26.5954,26.7074,2732866.9604004,0
+NLY.US,D,20171215,000000,26.7958,26.9011,26.7074,26.882,6753928.3652735,0
+NLY.US,D,20171218,000000,26.9247,27.1644,26.7074,26.752,3223069.7240314,0
+NLY.US,D,20171219,000000,26.7745,26.8375,26.0243,26.0243,5712530.5143059,0
+NLY.US,D,20171220,000000,26.1583,26.3524,26.0243,26.2006,3560195.4287193,0
+NLY.US,D,20171221,000000,26.292,26.5726,26.2006,26.4658,3162777.0976947,0
+NLY.US,D,20171222,000000,26.5096,26.5096,26.3524,26.4658,2029140.8332938,0
+NLY.US,D,20171226,000000,26.4876,26.5954,26.4212,26.5288,1713368.7953832,0
+NLY.US,D,20171227,000000,26.5726,26.6389,26.5726,26.5726,2805036.7934547,0
+NLY.US,D,20171228,000000,26.5954,27.0688,26.5096,27.0688,3770078.3023526,0
+NLY.US,D,20171229,000000,26.7766,27.0227,26.7766,26.7766,2625925.6706652,0
+NLY.US,D,20180102,000000,26.7766,26.8426,26.078,26.2838,6152127.2652351,0
+NLY.US,D,20180103,000000,26.3248,26.5096,25.7428,25.8316,4606224.5323155,0
+NLY.US,D,20180104,000000,25.8316,25.9892,25.7428,25.8102,3664312.6779675,0
+NLY.US,D,20180105,000000,25.8772,26.0994,25.7616,26.0585,2859704.417698,0
+NLY.US,D,20180108,000000,26.0585,26.2588,25.9892,26.148,3000994.6848338,0
+NLY.US,D,20180109,000000,26.148,26.2146,25.9038,25.92,2491754.0164981,0
+NLY.US,D,20180110,000000,25.9038,25.9089,25.3134,25.6036,5721122.9174646,0
+NLY.US,D,20180111,000000,25.6526,25.7616,25.3786,25.7616,3253971.5311575,0
+NLY.US,D,20180112,000000,25.7616,25.7856,25.3443,25.446,3396777.4019852,0
+NLY.US,D,20180116,000000,25.4729,25.6254,25.1344,25.1749,4664387.385209,0
+NLY.US,D,20180117,000000,25.1749,25.355,25.1576,25.2512,3237295.2747709,0
+NLY.US,D,20180118,000000,25.1988,25.2512,24.9123,24.9518,3639676.3797617,0
+NLY.US,D,20180119,000000,24.9308,25.2125,24.818,25.1988,3287782.3633563,0
+NLY.US,D,20180122,000000,25.288,25.3134,25.1075,25.1576,3305106.7290248,0
+NLY.US,D,20180123,000000,25.1576,25.3786,25.1344,25.2644,2545142.7992173,0
+NLY.US,D,20180124,000000,25.3134,25.3396,25.0192,25.0192,2756024.3096077,0
+NLY.US,D,20180125,000000,24.9978,25.0398,24.6634,24.818,7034926.2313403,0
+NLY.US,D,20180126,000000,24.863,24.8862,24.4354,24.569,5136963.3140718,0
+NLY.US,D,20180129,000000,24.5042,24.5042,23.579,23.646,9642633.976367,0
+NLY.US,D,20180130,000000,23.5135,23.9408,23.378,23.8715,5365850.4243952,0
+NLY.US,D,20180131,000000,24.0314,24.0966,23.442,23.736,6915071.0858558,0
+NLY.US,D,20180201,000000,23.67,24.2,23.6016,23.646,5799138.7668371,0
+NLY.US,D,20180202,000000,23.6016,23.6925,23.287,23.3316,4318968.2167504,0
+NLY.US,D,20180205,000000,23.2414,23.378,22.6344,23.0377,7828612.7505662,0
+NLY.US,D,20180206,000000,22.9029,23.6258,22.7442,23.2414,8108016.8162622,0
+NLY.US,D,20180207,000000,23.2653,23.6137,22.9928,22.9928,4932490.1301476,0
+NLY.US,D,20180208,000000,23.0377,23.2848,22.7681,22.7681,5827835.5905198,0
+NLY.US,D,20180209,000000,22.8594,23.0837,22.5876,22.9928,4445256.6681962,0
+NLY.US,D,20180212,000000,23.1946,23.2414,23.1946,23.1946,3348890.6244996,0
+NLY.US,D,20180213,000000,23.3066,23.6258,23.1754,23.533,3335439.4380968,0
+NLY.US,D,20180214,000000,23.4664,23.5552,23.287,23.378,3018519.9725258,0
+NLY.US,D,20180215,000000,23.6258,23.9875,23.533,23.9632,4258753.5155766,0
+NLY.US,D,20180216,000000,23.9156,24.1872,23.7812,24.0508,3376634.969187,0
+NLY.US,D,20180220,000000,23.8936,24.0508,23.2653,23.3562,4583901.8240519,0
+NLY.US,D,20180221,000000,23.4222,23.5552,22.8804,22.8804,5054626.8266577,0
+NLY.US,D,20180222,000000,22.9493,23.1946,22.8355,22.926,3038908.6705602,0
+NLY.US,D,20180223,000000,23.0616,23.442,23.0163,23.378,2673808.3754074,0
+NLY.US,D,20180226,000000,23.4885,23.646,23.3066,23.442,2281486.6758589,0
+NLY.US,D,20180227,000000,23.533,23.533,22.8594,22.8594,3671024.5595983,0
+NLY.US,D,20180228,000000,22.8804,23.0502,22.5876,22.5876,5426710.5196886,0
+NLY.US,D,20180301,000000,22.6557,22.8355,22.5209,22.7007,3566762.5921904,0
+NLY.US,D,20180302,000000,22.6771,22.8137,22.5556,22.7927,3035655.9059189,0
+NLY.US,D,20180305,000000,22.7442,23.1504,22.7442,22.8804,2556697.1731169,0
+NLY.US,D,20180306,000000,23.1072,23.1946,22.8594,23.1072,3147612.6437725,0
+NLY.US,D,20180307,000000,23.0837,23.3562,22.9928,23.1286,3337677.2750064,0
+NLY.US,D,20180308,000000,23.1286,23.3316,23.1072,23.2414,2950389.4866812,0
+NLY.US,D,20180309,000000,23.287,23.3441,23.0616,23.287,2054747.5305671,0
+NLY.US,D,20180312,000000,23.3066,23.757,23.287,23.6016,3596771.9254118,0
+NLY.US,D,20180313,000000,23.6925,23.8715,23.67,23.803,2305985.5868436,0
+NLY.US,D,20180314,000000,23.8715,24.0734,23.7146,23.7146,4122483.8553679,0
+NLY.US,D,20180315,000000,23.736,23.757,23.4001,23.6258,2451815.0626003,0
+NLY.US,D,20180316,000000,23.6925,23.9875,23.6258,23.9156,3578179.0358361,0
+NLY.US,D,20180319,000000,23.9156,23.9156,23.378,23.6258,3205431.7570972,0
+NLY.US,D,20180320,000000,23.646,23.803,23.579,23.646,3330923.3083572,0
+NLY.US,D,20180321,000000,23.646,23.757,23.533,23.736,2655002.8886099,0
+NLY.US,D,20180322,000000,23.646,24.1293,23.6016,23.757,4950920.3814913,0
+NLY.US,D,20180323,000000,23.803,24.0734,23.6016,23.6258,4115621.5537361,0
+NLY.US,D,20180326,000000,23.7812,23.9408,23.6258,23.803,3337265.3848593,0
+NLY.US,D,20180327,000000,23.757,24.0063,23.6016,23.8715,4744637.5417797,0
+NLY.US,D,20180328,000000,23.8936,24.0357,23.6877,23.8936,3965467.3671938,0
+NLY.US,D,20180329,000000,23.9875,24.2177,23.9875,24.1746,3545126.2769998,0
+NLY.US,D,20180402,000000,24.1013,24.1492,23.8248,23.9875,2917118.4287818,0
+NLY.US,D,20180403,000000,23.9875,24.1949,23.8793,24.0556,3318347.490336,0
+NLY.US,D,20180404,000000,24.0811,24.3138,23.9176,24.2177,3591408.1219485,0
+NLY.US,D,20180405,000000,24.1492,24.2663,24.0811,24.1492,2708536.9325214,0
+NLY.US,D,20180406,000000,24.1492,24.3801,24.1492,24.2891,2497658.4088098,0
+NLY.US,D,20180409,000000,24.3374,24.4984,24.2074,24.2431,2383846.6719553,0
+NLY.US,D,20180410,000000,24.3374,24.3569,24.0944,24.1492,3096666.6927295,0
+NLY.US,D,20180411,000000,24.1971,24.2891,24.0115,24.1746,2184484.7813848,0
+NLY.US,D,20180412,000000,24.2177,24.2663,23.8936,23.9176,2249710.3149006,0
+NLY.US,D,20180413,000000,23.9875,24.0556,23.7533,23.8248,2477563.2198383,0
+NLY.US,D,20180416,000000,23.8936,24.0115,23.7606,23.8715,2813624.8523534,0
+NLY.US,D,20180417,000000,23.9176,23.9176,23.7533,23.8,3862958.5801942,0
+NLY.US,D,20180418,000000,23.849,23.9875,23.8,23.8248,2969014.4151739,0
+NLY.US,D,20180419,000000,23.8248,23.9176,23.6877,23.7533,2531597.3966771,0
+NLY.US,D,20180420,000000,23.8248,23.9426,23.6877,23.7533,2540782.2482873,0
+NLY.US,D,20180423,000000,23.8248,23.9176,23.7342,23.8715,1967169.693517,0
+NLY.US,D,20180424,000000,23.9176,23.9875,23.6877,23.8715,2713594.7371742,0
+NLY.US,D,20180425,000000,23.7533,23.9548,23.7342,23.9176,1918339.1255558,0
+NLY.US,D,20180426,000000,24.0115,24.1971,23.8936,24.1238,2893277.1301479,0
+NLY.US,D,20180427,000000,24.1746,24.3374,24.1013,24.2431,2099799.1353997,0
+NLY.US,D,20180430,000000,24.3138,24.3801,24.0357,24.0357,3417204.383811,0
+NLY.US,D,20180501,000000,24.1238,24.1238,23.8715,23.9647,2998996.3252547,0
+NLY.US,D,20180502,000000,23.9647,24.0357,23.8248,23.8248,3552757.2411272,0
+NLY.US,D,20180503,000000,23.712,23.8248,23.0502,23.6638,11256326.442242,0
+NLY.US,D,20180504,000000,23.6877,24.0243,23.5945,23.9875,4218197.4052489,0
+NLY.US,D,20180507,000000,24.0115,24.3138,23.9647,24.2431,3480640.3537413,0
+NLY.US,D,20180508,000000,24.2177,24.2177,23.5477,23.6384,4350276.7552149,0
+NLY.US,D,20180509,000000,23.6877,23.7441,23.4303,23.5691,4756502.5302661,0
+NLY.US,D,20180510,000000,23.6181,24.0811,23.5691,24.0556,2880882.4134632,0
+NLY.US,D,20180511,000000,23.9426,24.2177,23.9426,24.1238,4113213.747656,0
+NLY.US,D,20180514,000000,24.1492,24.1971,24.0556,24.1971,2132351.2182764,0
+NLY.US,D,20180515,000000,24.1746,24.1746,23.9426,23.9426,2910200.4663196,0
+NLY.US,D,20180516,000000,23.9647,24.0115,23.7784,23.7784,3818234.9669881,0
+NLY.US,D,20180517,000000,23.8,23.9176,23.7784,23.849,3207008.994977,0
+NLY.US,D,20180518,000000,23.8936,24.1013,23.7784,24.1013,2933487.8718093,0
+NLY.US,D,20180521,000000,24.1746,24.3138,23.8936,24.2891,3645591.3612069,0
+NLY.US,D,20180522,000000,24.2891,24.3801,24.1492,24.2431,3201358.7418729,0
+NLY.US,D,20180523,000000,24.2431,24.4276,24.1492,24.3374,3152561.2988939,0
+NLY.US,D,20180524,000000,24.2177,24.2891,24.0811,24.1238,3264720.5878681,0
+NLY.US,D,20180525,000000,24.1238,24.2891,24.0556,24.2431,2862018.8221891,0
+NLY.US,D,20180529,000000,24.1746,24.5208,24.1238,24.4483,3945657.5417983,0
+NLY.US,D,20180530,000000,24.5208,24.7978,24.3801,24.6126,4606522.3856385,0
+NLY.US,D,20180531,000000,24.6126,24.6376,24.1013,24.1746,6666342.6542522,0
+NLY.US,D,20180601,000000,24.2663,24.4048,24.1013,24.1971,3453964.6970027,0
+NLY.US,D,20180604,000000,24.3374,24.4048,24.1621,24.3138,2438118.9685429,0
+NLY.US,D,20180605,000000,24.3374,24.3374,24.1238,24.1746,4872814.9317572,0
+NLY.US,D,20180606,000000,24.2177,24.2177,23.9176,24.1492,3902144.3480224,0
+NLY.US,D,20180607,000000,24.1746,24.2891,24.1238,24.2177,3275519.8750839,0
+NLY.US,D,20180608,000000,24.2891,24.4483,24.2663,24.4276,2741400.9875662,0
+NLY.US,D,20180611,000000,24.4483,24.5448,24.2891,24.4984,2823843.9093492,0
+NLY.US,D,20180612,000000,24.4984,24.5676,24.3374,24.3801,3123609.521455,0
+NLY.US,D,20180613,000000,24.4048,24.4276,24.0811,24.1492,3714691.4315702,0
+NLY.US,D,20180614,000000,24.1746,24.4276,24.1746,24.3801,2569298.2421494,0
+NLY.US,D,20180615,000000,24.3801,24.4483,24.1971,24.2891,6092444.4643896,0
+NLY.US,D,20180618,000000,24.2663,24.473,24.2177,24.4048,2428737.8106859,0
+NLY.US,D,20180619,000000,24.3569,24.6634,24.3569,24.5448,3784673.9297368,0
+NLY.US,D,20180620,000000,24.5208,24.5676,24.3801,24.4984,2720014.7388395,0
+NLY.US,D,20180621,000000,24.4984,24.5676,24.3801,24.5448,2633427.6645751,0
+NLY.US,D,20180622,000000,24.5676,24.7289,24.4501,24.6126,4021253.638376,0
+NLY.US,D,20180625,000000,24.6376,24.8678,24.6376,24.7536,3131446.2948982,0
+NLY.US,D,20180626,000000,24.7738,24.8943,24.5676,24.6814,4323270.6632036,0
+NLY.US,D,20180627,000000,24.7536,24.7536,24.3569,24.4048,3531078.8409186,0
+NLY.US,D,20180628,000000,24.5488,24.8342,24.4501,24.8107,2879500.395765,0
+NLY.US,D,20180629,000000,24.7613,24.8107,24.4984,24.5488,3877050.0019077,0
+NLY.US,D,20180702,000000,24.5716,24.7867,24.5109,24.7867,2495700.5051512,0
+NLY.US,D,20180703,000000,24.7867,25.0482,24.7389,24.9282,1912650.3171444,0
+NLY.US,D,20180705,000000,24.9543,25.0482,24.8342,25.0482,2185385.672293,0
+NLY.US,D,20180706,000000,25.0239,25.1576,24.9778,25.0947,2180534.4915043,0
+NLY.US,D,20180709,000000,25.1447,25.1709,24.9282,24.9778,3018656.2736816,0
+NLY.US,D,20180710,000000,25.0947,25.1207,24.9282,25.0007,2988905.4239276,0
+NLY.US,D,20180711,000000,25.0007,25.1447,24.9282,25.0947,3050178.4954327,0
+NLY.US,D,20180712,000000,25.1447,25.1447,24.9282,24.9543,2338833.3509135,0
+NLY.US,D,20180713,000000,24.9543,25.0239,24.8107,24.8832,2417820.6854185,0
+NLY.US,D,20180716,000000,24.8574,24.9282,24.6887,24.7613,2415518.2276422,0
+NLY.US,D,20180717,000000,24.7613,24.8832,24.6449,24.8342,3815381.8742625,0
+NLY.US,D,20180718,000000,24.8342,24.8574,24.6887,24.8342,2314067.810974,0
+NLY.US,D,20180719,000000,24.8574,25.0239,24.7389,24.9094,2168410.4765181,0
+NLY.US,D,20180720,000000,24.9094,25.0482,24.7613,25.0482,2038075.0754079,0
+NLY.US,D,20180723,000000,25.0239,25.0891,24.8574,24.9282,2297780.6373695,0
+NLY.US,D,20180724,000000,24.9778,25.0111,24.7867,25.0007,2449503.1017554,0
+NLY.US,D,20180725,000000,25.0239,25.1447,24.9094,25.0239,2256085.787901,0
+NLY.US,D,20180726,000000,25.0741,25.2427,25.0007,25.0947,3164753.4644579,0
+NLY.US,D,20180727,000000,25.1207,25.2611,24.9778,25.2427,3723614.8130344,0
+NLY.US,D,20180730,000000,25.2427,25.5989,25.1911,25.5503,4838944.3659842,0
+NLY.US,D,20180731,000000,25.5503,25.7137,25.3104,25.5771,5485562.4808175,0
+NLY.US,D,20180801,000000,25.4073,25.4806,24.9778,25.0482,5598855.62164,0
+NLY.US,D,20180802,000000,25.2169,25.4309,25.1207,25.2611,3900207.3511148,0
+NLY.US,D,20180803,000000,25.3104,25.4073,25.1207,25.1709,2888173.167733,0
+NLY.US,D,20180806,000000,25.1709,25.2611,25.0482,25.0741,5202094.6314497,0
+NLY.US,D,20180807,000000,25.1447,25.1709,24.8832,24.9543,6591946.1164548,0
+NLY.US,D,20180808,000000,25.0007,25.1709,24.8961,25.0947,4124295.4117691,0
+NLY.US,D,20180809,000000,25.0741,25.1709,24.8961,24.9543,7106824.2766309,0
+NLY.US,D,20180810,000000,24.9778,25.0947,24.8453,24.8574,4141615.9762102,0
+NLY.US,D,20180813,000000,24.8574,25.1447,24.726,25.0239,3769154.3325635,0
+NLY.US,D,20180814,000000,25.0482,25.1344,24.9543,24.9543,3507653.233659,0
+NLY.US,D,20180815,000000,24.9778,25.2169,24.8574,25.1447,4252372.8837676,0
+NLY.US,D,20180816,000000,25.1207,25.3237,25.0947,25.2611,3506664.9145191,0
+NLY.US,D,20180817,000000,25.288,25.5045,25.2169,25.4806,4041987.9765934,0
+NLY.US,D,20180820,000000,25.5045,25.6434,25.4537,25.5771,4415693.707685,0
+NLY.US,D,20180821,000000,25.5989,25.5989,25.4537,25.4806,3415260.327481,0
+NLY.US,D,20180822,000000,25.4806,25.5045,25.3374,25.4537,1975555.4728117,0
+NLY.US,D,20180823,000000,25.4309,25.5045,25.3374,25.4073,1991287.3956906,0
+NLY.US,D,20180824,000000,25.4309,25.4537,25.288,25.3104,2482686.7314231,0
+NLY.US,D,20180827,000000,25.3374,25.3941,25.2611,25.288,3021093.4035167,0
+NLY.US,D,20180828,000000,25.3104,25.4073,25.2611,25.4073,2608172.5808421,0
+NLY.US,D,20180829,000000,25.4309,25.5237,25.3576,25.4073,3492498.0112888,0
+NLY.US,D,20180830,000000,25.4806,25.5237,25.3816,25.4309,2684614.7220457,0
+NLY.US,D,20180831,000000,25.4537,25.4537,25.3104,25.3374,3210354.3466588,0
+NLY.US,D,20180904,000000,25.4309,25.6706,25.3816,25.4309,4180474.8384769,0
+NLY.US,D,20180905,000000,25.5255,25.7215,25.4309,25.6762,5548827.3955124,0
+NLY.US,D,20180906,000000,25.6496,25.8688,25.6221,25.7215,3460375.7386316,0
+NLY.US,D,20180907,000000,25.7215,25.7616,25.4537,25.5525,6178246.0421505,0
+NLY.US,D,20180910,000000,25.8213,25.8453,25.4806,25.6018,4542432.8761011,0
+NLY.US,D,20180911,000000,25.5793,25.7487,25.5255,25.5255,4031835.1695616,0
+NLY.US,D,20180912,000000,24.7978,24.9433,24.7238,24.8707,41483440.945127,0
+NLY.US,D,20180913,000000,24.8707,25.0139,24.7978,24.7978,19679576.608179,0
+NLY.US,D,20180914,000000,24.8239,25.0139,24.772,24.9433,11339537.483488,0
+NLY.US,D,20180917,000000,24.9694,25.0659,24.8453,24.9694,7417173.0490203,0
+NLY.US,D,20180918,000000,24.9433,25.0891,24.8453,25.0398,7866254.4054967,0
+NLY.US,D,20180919,000000,25.0891,25.2847,25.0398,25.0398,4572366.999322,0
+NLY.US,D,20180920,000000,25.0891,25.2386,24.993,25.1126,5120113.0157706,0
+NLY.US,D,20180921,000000,25.0891,25.2847,25.0659,25.0659,9947951.0096632,0
+NLY.US,D,20180924,000000,25.1381,25.1646,24.8453,24.8707,5474085.2175322,0
+NLY.US,D,20180925,000000,24.9433,25.0139,24.8707,24.9433,3546795.5588875,0
+NLY.US,D,20180926,000000,24.9694,25.0036,24.8239,24.8239,4470206.2961513,0
+NLY.US,D,20180927,000000,24.9197,25.0166,24.8453,24.8707,3280137.5519002,0
+NLY.US,D,20180928,000000,24.8707,25.1881,24.8453,25.1156,5359922.9532025,0
+NLY.US,D,20181001,000000,25.0681,25.2611,25.042,25.1675,2953397.0721514,0
+NLY.US,D,20181002,000000,25.1156,25.288,25.1156,25.2611,2881542.1979439,0
+NLY.US,D,20181003,000000,25.2611,25.4,24.9197,25.0166,4762034.9453189,0
+NLY.US,D,20181004,000000,24.9694,25.0555,24.772,24.9197,6087963.3602459,0
+NLY.US,D,20181005,000000,24.9197,24.9694,24.772,24.8239,7323130.4101242,0
+NLY.US,D,20181008,000000,24.7978,25.0681,24.772,24.9956,3087450.8882669,0
+NLY.US,D,20181009,000000,25.0166,25.092,24.8707,25.0166,2882221.2600781,0
+NLY.US,D,20181010,000000,24.9694,25.1417,24.7978,24.8239,5424258.9994924,0
+NLY.US,D,20181011,000000,24.772,24.7996,24.2582,24.2803,8115834.5835677,0
+NLY.US,D,20181012,000000,24.526,24.5518,24.0859,24.2074,5593564.3130143,0
+NLY.US,D,20181015,000000,24.2803,24.526,24.2332,24.4048,4037932.8814413,0
+NLY.US,D,20181016,000000,24.4048,24.6505,24.3057,24.5518,3140920.0397954,0
+NLY.US,D,20181017,000000,24.5775,24.7238,24.4276,24.5042,2573278.398817,0
+NLY.US,D,20181018,000000,24.526,24.5775,24.3057,24.4276,2784525.9131088,0
+NLY.US,D,20181019,000000,24.3801,24.4655,24.3057,24.453,2892525.0301432,0
+NLY.US,D,20181022,000000,24.453,24.6,24.2074,24.2582,3899108.7963788,0
+NLY.US,D,20181023,000000,24.2074,24.2582,23.9875,24.1345,3196768.7597141,0
+NLY.US,D,20181024,000000,24.0966,24.5518,24.0357,24.4276,5543472.8236014,0
+NLY.US,D,20181025,000000,24.4784,24.6126,24.3057,24.5518,3783761.3636302,0
+NLY.US,D,20181026,000000,24.4048,24.526,24.0115,24.1824,4431101.7116811,0
+NLY.US,D,20181029,000000,24.2332,24.526,24.1091,24.2582,3904077.00067,0
+NLY.US,D,20181030,000000,24.2074,24.4784,24.0611,24.3311,3063592.4841092,0
+NLY.US,D,20181031,000000,24.4048,24.4048,24.1466,24.2332,4240940.4206631,0
+NLY.US,D,20181101,000000,24.3057,24.3057,23.9875,24.1824,4387529.327363,0
+NLY.US,D,20181102,000000,24.2074,24.2074,23.8151,23.8884,4441219.2216004,0
+NLY.US,D,20181105,000000,23.9632,24.2332,23.9632,24.1091,3357130.8710857,0
+NLY.US,D,20181106,000000,24.0859,24.4276,24.0115,24.4276,2909611.8190956,0
+NLY.US,D,20181107,000000,24.4276,24.5518,24.2074,24.3801,3968417.1197035,0
+NLY.US,D,20181108,000000,24.4276,24.5518,24.3311,24.5518,3951449.5263838,0
+NLY.US,D,20181109,000000,24.5042,24.6991,24.4784,24.6991,3623430.4766268,0
+NLY.US,D,20181112,000000,24.6251,24.8453,24.4784,24.5518,2986900.2764419,0
+NLY.US,D,20181113,000000,24.6,24.6991,24.4276,24.6,5756280.7417655,0
+NLY.US,D,20181114,000000,24.6,24.7238,24.4276,24.5775,2820765.7296549,0
+NLY.US,D,20181115,000000,24.3057,24.3543,24.122,24.1824,5950281.5440353,0
+NLY.US,D,20181116,000000,24.1345,24.526,24.1091,24.526,5023989.7478726,0
+NLY.US,D,20181119,000000,24.526,24.6755,24.4276,24.526,4178020.3316022,0
+NLY.US,D,20181120,000000,24.4784,24.5518,24.3311,24.4276,4591564.2840641,0
+NLY.US,D,20181121,000000,24.4048,24.5518,24.3311,24.4276,3251048.9302726,0
+NLY.US,D,20181123,000000,24.4276,24.4655,24.3801,24.4048,1714729.0917816,0
+NLY.US,D,20181126,000000,24.4276,24.526,24.3057,24.4276,3793198.1823176,0
+NLY.US,D,20181127,000000,24.4048,24.5518,24.1824,24.3311,4212807.2647095,0
+NLY.US,D,20181128,000000,24.3543,24.5897,24.2803,24.526,4673648.8044009,0
+NLY.US,D,20181129,000000,24.4276,24.772,24.4048,24.6991,5108523.3447588,0
+NLY.US,D,20181130,000000,24.7238,24.8453,24.4784,24.6505,10289041.123076,0
+NLY.US,D,20181203,000000,24.7496,24.8961,24.6505,24.8707,4339039.512292,0
+NLY.US,D,20181204,000000,24.8453,24.9433,24.6,24.6251,5505621.5581281,0
+NLY.US,D,20181206,000000,24.6505,24.8453,24.5042,24.7978,5942181.3998324,0
+NLY.US,D,20181207,000000,24.8239,24.9433,24.7496,24.9433,4202807.8643575,0
+NLY.US,D,20181210,000000,24.9433,24.9956,24.7496,24.8961,4247878.7468438,0
+NLY.US,D,20181211,000000,24.9433,25.1417,24.772,24.7978,3898627.3980723,0
+NLY.US,D,20181212,000000,24.8961,24.8961,24.5518,24.5775,4575699.3182239,0
+NLY.US,D,20181213,000000,24.6,24.7978,24.5518,24.772,7569107.8391113,0
+NLY.US,D,20181214,000000,24.8707,25.1156,24.8239,25.092,7801819.7988089,0
+NLY.US,D,20181217,000000,25.092,25.2139,24.4276,24.453,6612767.8829034,0
+NLY.US,D,20181218,000000,24.5775,24.8961,24.5518,24.7238,5535035.9992521,0
+NLY.US,D,20181219,000000,24.7978,25.0166,24.6862,24.7978,6373295.9831993,0
+NLY.US,D,20181220,000000,24.8707,24.8707,24.0115,24.3057,8358012.4141917,0
+NLY.US,D,20181221,000000,24.3057,24.6,24.1824,24.2803,7629018.7136042,0
+NLY.US,D,20181224,000000,24.2582,24.3543,23.4958,23.8398,4846156.6520584,0
+NLY.US,D,20181226,000000,23.9382,24.6505,23.9382,24.6505,6223130.9360075,0
+NLY.US,D,20181227,000000,24.9694,24.9694,23.9879,24.9694,6836187.199041,0
+NLY.US,D,20181228,000000,25.0714,25.0714,24.8416,24.9694,5834875.4637773,0
+NLY.US,D,20181231,000000,24.9179,25.0192,24.5646,24.8416,5608449.6482347,0
+NLY.US,D,20190102,000000,24.7661,25.0947,24.5775,25.0192,4810201.6560557,0
+NLY.US,D,20190103,000000,25.0452,25.4486,25.0452,25.3237,5490502.7189352,0
+NLY.US,D,20190104,000000,25.4261,25.5503,25.271,25.3473,4195495.3887882,0
+NLY.US,D,20190107,000000,25.3735,25.7535,25.271,25.4,4700223.1855794,0
+NLY.US,D,20190108,000000,24.7414,24.9179,24.6652,24.7922,45061294.704498,0
+NLY.US,D,20190109,000000,24.9433,24.9956,24.818,24.8943,10235806.018553,0
+NLY.US,D,20190110,000000,24.9179,24.9433,24.6907,24.7161,14876253.544731,0
+NLY.US,D,20190111,000000,24.7922,25.1966,24.7436,25.1466,9572819.8182737,0
+NLY.US,D,20190114,000000,25.2486,25.4751,25.1838,25.4,9570975.4084065,0
+NLY.US,D,20190115,000000,25.4486,25.5503,25.4,25.5237,7836411.2402184,0
+NLY.US,D,20190116,000000,25.6526,25.7775,25.5503,25.7535,4807594.285534,0
+NLY.US,D,20190117,000000,25.7535,25.8047,25.6254,25.7775,3684981.309253,0
+NLY.US,D,20190118,000000,25.7775,25.9311,25.7675,25.8791,6261876.3044829,0
+NLY.US,D,20190122,000000,25.8791,25.9311,25.7137,25.9311,4067294.9199296,0
+NLY.US,D,20190123,000000,25.9311,26.0832,25.9064,26.0832,6974038.1698736,0
+NLY.US,D,20190124,000000,26.0562,26.1314,25.9547,26.1074,4485844.8174411,0
+NLY.US,D,20190125,000000,26.1583,26.2065,25.9547,26.0832,4915131.2819157,0
+NLY.US,D,20190128,000000,26.1074,26.1845,26.0055,26.1314,5349299.0654823,0
+NLY.US,D,20190129,000000,26.1314,26.3086,26.0964,26.3086,5453067.9593853,0
+NLY.US,D,20190130,000000,26.3086,26.4378,26.2342,26.3851,5339906.7754591,0
+NLY.US,D,20190131,000000,26.3851,26.4102,26.1314,26.4102,6815331.7645774,0
+NLY.US,D,20190201,000000,26.4102,26.5126,26.1845,26.3086,6126388.6110656,0
+NLY.US,D,20190204,000000,26.3086,26.3362,26.0316,26.3086,5850765.1375958,0
+NLY.US,D,20190205,000000,26.3086,26.4102,26.1845,26.4102,4534844.5400242,0
+NLY.US,D,20190206,000000,26.3612,26.3612,26.1926,26.2861,4745153.4226495,0
+NLY.US,D,20190207,000000,26.2861,26.3851,26.1314,26.3851,4336729.9950935,0
+NLY.US,D,20190208,000000,26.3086,26.3612,26.1583,26.3612,3620141.6003245,0
+NLY.US,D,20190211,000000,26.3362,26.4876,26.2478,26.4876,4638978.3517638,0
+NLY.US,D,20190212,000000,26.4378,26.5867,26.3962,26.4378,6877582.2945725,0
+NLY.US,D,20190213,000000,26.4378,26.4378,26.1583,26.2588,4632684.6051536,0
+NLY.US,D,20190214,000000,26.0562,26.2205,25.9311,25.9547,6435566.8769132,0
+NLY.US,D,20190215,000000,25.9811,26.0832,25.7775,25.7775,6364092.6684844,0
+NLY.US,D,20190219,000000,25.8047,25.8556,25.6795,25.7535,4235005.890048,0
+NLY.US,D,20190220,000000,25.7775,25.7775,25.4751,25.5771,4880533.5956326,0
+NLY.US,D,20190221,000000,25.5237,25.5503,25.3735,25.4261,7581475.6756874,0
+NLY.US,D,20190222,000000,25.502,25.7535,25.4261,25.6526,5440918.6933881,0
+NLY.US,D,20190225,000000,25.6795,25.7164,25.4751,25.5237,4222531.0760706,0
+NLY.US,D,20190226,000000,25.5771,25.6254,25.4751,25.5237,4381352.3327393,0
+NLY.US,D,20190227,000000,25.5503,25.5503,25.3473,25.4751,4464421.3709885,0
+NLY.US,D,20190228,000000,25.502,25.6526,25.4261,25.6254,6525140.9014125,0
+NLY.US,D,20190301,000000,25.5771,25.6036,25.3735,25.4486,4643976.6943583,0
+NLY.US,D,20190304,000000,25.4486,25.6036,25.3473,25.5503,4445747.0265388,0
+NLY.US,D,20190305,000000,25.5771,25.6795,25.4486,25.5503,5398018.311782,0
+NLY.US,D,20190306,000000,25.5503,25.6254,25.4486,25.5503,6041364.6558367,0
+NLY.US,D,20190307,000000,25.5503,25.6036,25.4751,25.5503,4701997.8157708,0
+NLY.US,D,20190308,000000,25.5237,25.7535,25.5237,25.7031,4650716.2706462,0
+NLY.US,D,20190311,000000,25.7535,26.1074,25.7535,26.0562,4951511.4723615,0
+NLY.US,D,20190312,000000,26.0562,26.1074,25.9311,25.9547,4815672.4369204,0
+NLY.US,D,20190313,000000,26.0316,26.2205,25.9686,26.1583,4256583.557729,0
+NLY.US,D,20190314,000000,26.1074,26.1845,25.9547,26.0832,4690661.4694178,0
+NLY.US,D,20190315,000000,26.1074,26.1845,26.0316,26.1074,6003663.5388482,0
+NLY.US,D,20190318,000000,26.1314,26.2342,26.1074,26.2065,4070636.1988676,0
+NLY.US,D,20190319,000000,26.2342,26.2588,26.0055,26.0562,6963708.3342489,0
+NLY.US,D,20190320,000000,26.0832,26.1074,25.9311,25.9811,5542898.023706,0
+NLY.US,D,20190321,000000,26.0562,26.3362,25.9811,26.1314,6335914.1693177,0
+NLY.US,D,20190322,000000,26.2065,26.2065,25.9064,25.9311,5753069.5191099,0
+NLY.US,D,20190325,000000,26.0055,26.0562,25.8791,25.9311,5285904.9090538,0
+NLY.US,D,20190326,000000,25.9811,26.0562,25.9064,25.9547,6210161.4194274,0
+NLY.US,D,20190327,000000,26.0562,26.0832,25.8791,25.9064,9780339.142975,0
+NLY.US,D,20190328,000000,26.0887,26.2452,26.0076,26.2176,11945105.056907,0
+NLY.US,D,20190329,000000,26.1926,26.2452,26.0076,26.0349,6662115.4177995,0
+NLY.US,D,20190401,000000,26.0887,26.1926,25.9575,26.1926,6243974.4237563,0
+NLY.US,D,20190402,000000,26.1395,26.1664,26.0349,26.0618,4159824.3987799,0
+NLY.US,D,20190403,000000,26.0887,26.0887,25.9575,26.0618,6363460.8501771,0
+NLY.US,D,20190404,000000,26.0076,26.1926,25.9841,26.1395,3091330.8554393,0
+NLY.US,D,20190405,000000,26.1926,26.2176,26.0618,26.0887,6143225.8765869,0
+NLY.US,D,20190408,000000,26.113,26.2945,26.113,26.2945,3819237.9480053,0
+NLY.US,D,20190409,000000,26.2452,26.3745,26.1395,26.1395,4690582.4581899,0
+NLY.US,D,20190410,000000,26.1664,26.2452,26.113,26.1395,2849427.5277416,0
+NLY.US,D,20190411,000000,26.1664,26.2562,26.1395,26.1926,2699167.4498631,0
+NLY.US,D,20190412,000000,26.2703,26.2703,26.113,26.1395,3335080.7651344,0
+NLY.US,D,20190415,000000,26.1395,26.1926,26.0618,26.113,3021890.5752184,0
+NLY.US,D,20190416,000000,26.0618,26.1926,26.0618,26.0887,4164362.792852,0
+NLY.US,D,20190417,000000,26.113,26.1395,26.0076,26.0076,5769051.2369364,0
+NLY.US,D,20190418,000000,26.0618,26.1395,26.0076,26.0349,5020307.9875604,0
+NLY.US,D,20190422,000000,26.0618,26.2703,26.0076,26.2452,2224185.8870501,0
+NLY.US,D,20190423,000000,26.2703,26.3218,26.1926,26.2703,3131935.8386918,0
+NLY.US,D,20190424,000000,26.2945,26.531,26.2945,26.4271,3274634.4606019,0
+NLY.US,D,20190425,000000,26.1664,26.3745,26.0349,26.1664,5598891.1902681,0
+NLY.US,D,20190426,000000,26.1926,26.4787,26.1926,26.3502,3314428.9678562,0
+NLY.US,D,20190429,000000,26.3218,26.3502,26.1926,26.1926,2642232.1219231,0
+NLY.US,D,20190430,000000,26.2176,26.2945,26.113,26.2945,6216463.5830413,0
+NLY.US,D,20190501,000000,26.3218,26.4519,26.0887,26.0887,5289292.8887865,0
+NLY.US,D,20190502,000000,25.9064,25.9311,25.4095,25.4357,15837955.946821,0
+NLY.US,D,20190503,000000,25.5388,25.5388,25.2799,25.2799,10829965.293814,0
+NLY.US,D,20190506,000000,25.2799,25.2799,25.0192,25.0192,9837054.2712387,0
+NLY.US,D,20190507,000000,25.0972,25.2799,25.0192,25.1487,8516467.3954429,0
+NLY.US,D,20190508,000000,25.1487,25.201,25.0192,25.0714,6984906.1507002,0
+NLY.US,D,20190509,000000,25.0452,25.0718,24.8107,24.9411,5837971.0205115,0
+NLY.US,D,20190510,000000,24.9672,25.1237,24.863,25.0714,5626179.9306931,0
+NLY.US,D,20190513,000000,24.9672,25.1237,24.7587,24.863,6282180.5609644,0
+NLY.US,D,20190514,000000,24.9411,25.0192,24.8368,24.8368,5086331.778843,0
+NLY.US,D,20190515,000000,24.8107,24.9672,24.7587,24.8368,5461787.4321478,0
+NLY.US,D,20190516,000000,24.8888,24.9411,24.7849,24.863,4057316.426329,0
+NLY.US,D,20190517,000000,24.8107,24.8368,24.3672,24.3938,8150417.0649409,0
+NLY.US,D,20190520,000000,24.4718,24.4718,24.1073,24.1333,8231731.8367171,0
+NLY.US,D,20190521,000000,24.2368,24.4972,24.1333,24.2368,9182034.0861357,0
+NLY.US,D,20190522,000000,24.2895,24.3414,24.1588,24.2368,6249282.2948727,0
+NLY.US,D,20190523,000000,24.1333,24.185,23.9511,24.0292,7068233.943933,0
+NLY.US,D,20190524,000000,24.0549,24.1073,23.9511,24.0026,4688585.1846756,0
+NLY.US,D,20190528,000000,24.0026,24.0807,23.5068,23.5068,10621501.364089,0
+NLY.US,D,20190529,000000,23.4815,23.5068,23.1684,23.3249,7202992.0731938,0
+NLY.US,D,20190530,000000,23.3508,23.4166,23.2207,23.2727,5153336.8298429,0
+NLY.US,D,20190531,000000,23.1684,23.195,22.7784,22.96,7254981.7326909,0
+NLY.US,D,20190603,000000,23.4295,23.7161,23.3249,23.5857,7589299.1448341,0
+NLY.US,D,20190604,000000,23.638,23.9772,23.6119,23.9249,5733643.0746554,0
+NLY.US,D,20190605,000000,24.0026,24.0549,23.403,23.4295,5895682.0703697,0
+NLY.US,D,20190606,000000,23.5068,23.6903,23.3249,23.5857,7115556.5106571,0
+NLY.US,D,20190607,000000,23.5334,23.638,23.3508,23.4553,5411533.5760189,0
+NLY.US,D,20190610,000000,23.5592,23.638,23.3249,23.3508,4365312.2389198,0
+NLY.US,D,20190611,000000,23.5592,23.5857,23.403,23.4553,3693586.4736754,0
+NLY.US,D,20190612,000000,23.4553,23.7028,23.4295,23.5592,4123994.0287346,0
+NLY.US,D,20190613,000000,23.5857,23.8328,23.5857,23.6903,4867167.6653316,0
+NLY.US,D,20190614,000000,23.6646,23.964,23.638,23.7687,4036121.8680725,0
+NLY.US,D,20190617,000000,24.0026,24.0546,23.7426,23.7687,5106510.8663349,0
+NLY.US,D,20190618,000000,23.8464,24.0026,23.638,23.638,4763750.656485,0
+NLY.US,D,20190619,000000,23.6903,24.0807,23.638,24.0026,4452483.8876641,0
+NLY.US,D,20190620,000000,24.0807,24.1201,23.7161,23.82,5753774.9183202,0
+NLY.US,D,20190621,000000,23.8726,23.8984,23.7426,23.8464,9333142.6522867,0
+NLY.US,D,20190624,000000,23.9772,24.185,23.8464,24.0549,5033491.1874269,0
+NLY.US,D,20190625,000000,24.1073,24.3414,23.8726,24.1588,8866356.8073952,0
+NLY.US,D,20190626,000000,24.2368,24.3672,24.0549,24.211,6575662.7440777,0
+NLY.US,D,20190627,000000,24.3179,24.3853,24.211,24.3716,3913392.7231112,0
+NLY.US,D,20190628,000000,24.3716,24.5864,24.3179,24.4523,7915820.2394553,0
+NLY.US,D,20190701,000000,24.4792,24.5587,24.3448,24.3716,4932509.1362851,0
+NLY.US,D,20190702,000000,24.4251,24.4792,24.2376,24.2376,5017215.1459884,0
+NLY.US,D,20190703,000000,24.291,24.5864,24.2649,24.4251,2467824.2035676,0
+NLY.US,D,20190705,000000,24.4523,24.5864,24.291,24.5864,2882071.9261423,0
+NLY.US,D,20190708,000000,24.5864,24.747,24.5326,24.5587,5111099.7624288,0
+NLY.US,D,20190709,000000,24.6129,24.7204,24.5064,24.6928,3290824.702906,0
+NLY.US,D,20190710,000000,24.7204,24.8806,24.6659,24.8,3233923.3144969,0
+NLY.US,D,20190711,000000,24.8,24.9613,24.5587,24.747,4844290.5208915,0
+NLY.US,D,20190712,000000,24.7738,24.8,24.6659,24.747,3379007.2066387,0
+NLY.US,D,20190715,000000,24.747,24.8545,24.7204,24.8545,3138579.8412607,0
+NLY.US,D,20190716,000000,24.8545,24.9076,24.7738,24.9076,4099385.4251861,0
+NLY.US,D,20190717,000000,24.9076,24.9613,24.68,24.9341,3337143.4740642,0
+NLY.US,D,20190718,000000,24.8806,25.2817,24.8085,25.1749,4622918.7087744,0
+NLY.US,D,20190719,000000,25.1484,25.2018,24.9613,25.0147,3441983.7710789,0
+NLY.US,D,20190722,000000,25.2817,25.4165,25.1749,25.3358,5337079.7482932,0
+NLY.US,D,20190723,000000,25.3897,25.6036,25.3631,25.5771,4432710.7169618,0
+NLY.US,D,20190724,000000,25.6036,25.6843,25.4434,25.5503,5929550.1924967,0
+NLY.US,D,20190725,000000,25.6036,25.6036,25.2018,25.4165,4543240.9084528,0
+NLY.US,D,20190726,000000,25.4703,25.7646,25.3631,25.7112,3805254.8612746,0
+NLY.US,D,20190729,000000,25.7112,25.8453,25.6659,25.7384,3621375.9131844,0
+NLY.US,D,20190730,000000,25.7646,25.8986,25.6566,25.8986,3253123.5859176,0
+NLY.US,D,20190731,000000,26.0316,26.0585,25.4703,25.5771,6370009.0075108,0
+NLY.US,D,20190801,000000,25.3631,25.59,25.0678,25.1484,6937303.9222415,0
+NLY.US,D,20190802,000000,25.2018,25.2725,24.8806,25.2283,5854641.8465732,0
+NLY.US,D,20190805,000000,25.1484,25.1484,24.4523,24.6928,5854920.693759,0
+NLY.US,D,20190806,000000,24.747,25.095,24.6129,25.0408,5849308.4529295,0
+NLY.US,D,20190807,000000,24.9341,25.1219,24.5064,24.9613,6981886.6185151,0
+NLY.US,D,20190808,000000,25.0147,25.6305,24.9076,25.5237,6282265.0025173,0
+NLY.US,D,20190809,000000,25.4434,25.4972,25.0678,25.2817,3759697.1501571,0
+NLY.US,D,20190812,000000,25.2283,25.2555,24.9341,24.9613,3261935.6457204,0
+NLY.US,D,20190813,000000,24.9341,25.095,24.6659,24.6659,5853718.1483003,0
+NLY.US,D,20190814,000000,24.4251,24.5326,23.7831,23.8097,8971108.5901134,0
+NLY.US,D,20190815,000000,23.9433,23.9975,23.5817,23.7562,5445853.501181,0
+NLY.US,D,20190816,000000,23.8361,24.1311,23.7831,23.9699,3443618.5704033,0
+NLY.US,D,20190819,000000,24.1039,24.2376,24.0019,24.1577,3154370.6831653,0
+NLY.US,D,20190820,000000,24.1838,24.2649,24.0034,24.1039,3553427.6147417,0
+NLY.US,D,20190821,000000,24.1039,24.1577,23.8361,23.8899,3775014.7392429,0
+NLY.US,D,20190822,000000,23.863,24.0502,23.7831,23.9699,2223395.5032545,0
+NLY.US,D,20190823,000000,23.916,24.077,23.515,23.5683,4055115.2441129,0
+NLY.US,D,20190826,000000,23.6222,23.6755,23.3813,23.4612,3723043.271334,0
+NLY.US,D,20190827,000000,23.5415,23.5683,22.5239,22.5507,11511807.754429,0
+NLY.US,D,20190828,000000,22.4701,22.5777,22.0289,22.1754,10654579.916968,0
+NLY.US,D,20190829,000000,22.2285,22.336,21.8812,22.2557,8580156.6900319,0
+NLY.US,D,20190830,000000,22.2827,22.4432,22.1754,22.2285,8911348.1356211,0
+NLY.US,D,20190903,000000,21.9615,22.0422,21.6138,21.935,10178548.129311,0
+NLY.US,D,20190904,000000,21.9615,22.3095,21.935,22.0422,7281774.6844483,0
+NLY.US,D,20190905,000000,22.0952,22.4966,22.0952,22.4171,5966403.9072777,0
+NLY.US,D,20190906,000000,22.4432,22.4701,22.0952,22.2557,5862300.7768742,0
+NLY.US,D,20190909,000000,22.2557,22.5507,22.2557,22.4432,5183985.3123103,0
+NLY.US,D,20190910,000000,22.5239,23.1397,22.5239,22.9526,8733813.1646467,0
+NLY.US,D,20190911,000000,23.0064,23.2469,22.9526,23.1662,5744732.884256,0
+NLY.US,D,20190912,000000,23.22,23.22,22.9526,23.0328,3262388.2633046,0
+NLY.US,D,20190913,000000,23.1662,23.4081,23.1397,23.1931,5174878.9288957,0
+NLY.US,D,20190916,000000,23.1931,23.354,23.02,23.2469,4925202.9055893,0
+NLY.US,D,20190917,000000,23.1662,23.5415,22.9526,23.4343,8165189.9924348,0
+NLY.US,D,20190918,000000,23.4612,23.4874,23.2469,23.4081,5220894.1448895,0
+NLY.US,D,20190919,000000,23.4343,23.7831,23.4081,23.6491,3857260.2687144,0
+NLY.US,D,20190920,000000,23.6755,23.9975,23.5953,23.9699,7067392.2435667,0
+NLY.US,D,20190923,000000,23.9433,24.1838,23.916,24.1039,5101263.5433415,0
+NLY.US,D,20190924,000000,24.1577,24.2376,23.6755,23.8361,5451425.0145735,0
+NLY.US,D,20190925,000000,23.8899,24.024,23.7562,23.916,3325856.8151846,0
+NLY.US,D,20190926,000000,23.9699,24.1577,23.8361,23.9975,5489584.1794709,0
+NLY.US,D,20190927,000000,24.052,24.1345,23.9146,24.0799,5584796.51036,0
+NLY.US,D,20190930,000000,24.052,24.3551,23.9146,24.245,7285295.4356258,0
+NLY.US,D,20191001,000000,24.1901,24.2726,23.6388,23.666,4760057.4924907,0
+NLY.US,D,20191002,000000,23.6388,23.7901,23.2531,23.5282,8480082.3177045,0
+NLY.US,D,20191003,000000,23.6388,23.9414,23.5555,23.8589,3924063.3116264,0
+NLY.US,D,20191004,000000,23.8589,23.9691,23.7213,23.8589,3331134.8195139,0
+NLY.US,D,20191007,000000,23.8589,24.1073,23.8041,23.8317,3402846.3331427,0
+NLY.US,D,20191008,000000,23.887,23.9146,23.5691,23.6111,3459367.3272895,0
+NLY.US,D,20191009,000000,23.7213,23.9146,23.6388,23.8317,3987311.9353462,0
+NLY.US,D,20191010,000000,23.8041,24.052,23.7485,23.9414,2591273.6811326,0
+NLY.US,D,20191011,000000,23.9975,24.1345,23.8892,23.9975,3314752.6152231,0
+NLY.US,D,20191014,000000,23.9414,23.9691,23.7238,23.887,1927267.9373449,0
+NLY.US,D,20191015,000000,23.9975,24.2173,23.7761,23.8317,3538621.019233,0
+NLY.US,D,20191016,000000,23.8317,23.9414,23.7485,23.8317,2963552.322829,0
+NLY.US,D,20191017,000000,23.887,24.052,23.8177,23.8589,4579147.5745634,0
+NLY.US,D,20191018,000000,23.8589,24.3275,23.8589,24.1901,8375545.0328219,0
+NLY.US,D,20191021,000000,24.245,24.6582,24.1901,24.6582,4499347.5919305,0
+NLY.US,D,20191022,000000,24.5204,24.6862,24.3138,24.4932,5668296.7164096,0
+NLY.US,D,20191023,000000,24.5204,24.6862,24.4376,24.6862,2248172.1753602,0
+NLY.US,D,20191024,000000,24.6862,24.6862,24.2726,24.3831,5848427.6542235,0
+NLY.US,D,20191025,000000,24.4104,24.4932,24.1621,24.2173,6397189.412953,0
+NLY.US,D,20191028,000000,24.2869,24.5474,24.231,24.4932,6376341.3094281,0
+NLY.US,D,20191029,000000,24.3831,24.7135,24.3831,24.6298,3542569.4084999,0
+NLY.US,D,20191030,000000,24.5757,24.6582,24.3963,24.5757,2307447.7018348,0
+NLY.US,D,20191031,000000,24.6029,24.8788,24.1345,24.7407,8480484.4332668,0
+NLY.US,D,20191101,000000,24.7407,25.2088,24.7135,25.0718,5169228.6757915,0
+NLY.US,D,20191104,000000,25.0995,25.2367,24.9064,24.9613,3809803.8444801,0
+NLY.US,D,20191105,000000,24.9889,25.0162,24.6582,24.7135,6444159.2800719,0
+NLY.US,D,20191106,000000,24.6298,24.9064,24.5204,24.9064,4180588.8753008,0
+NLY.US,D,20191107,000000,24.9333,25.0718,24.8788,25.0162,4013663.9447179,0
+NLY.US,D,20191108,000000,25.0162,25.1543,24.9889,25.1263,2988780.5264538,0
+NLY.US,D,20191111,000000,25.0162,25.1816,25.0162,25.0995,3294280.5617003,0
+NLY.US,D,20191112,000000,25.0718,25.1959,24.9333,25.1263,2864103.2524188,0
+NLY.US,D,20191113,000000,25.0995,25.1543,24.9613,24.9889,3425632.5196403,0
+NLY.US,D,20191114,000000,24.9889,25.1263,24.9333,25.0995,2658712.6150955,0
+NLY.US,D,20191115,000000,25.0718,25.2367,25.0162,25.0995,3405021.7213154,0
+NLY.US,D,20191118,000000,25.0995,25.4575,25.0162,25.3742,4569556.2631312,0
+NLY.US,D,20191119,000000,25.3469,25.4158,25.2088,25.292,3863804.3533042,0
+NLY.US,D,20191120,000000,25.3469,25.4022,25.2088,25.3742,4280956.7566915,0
+NLY.US,D,20191121,000000,25.2367,25.2648,24.9753,25.1543,3753181.8462893,0
+NLY.US,D,20191122,000000,25.1816,25.471,25.0718,25.3469,4011019.104954,0
+NLY.US,D,20191125,000000,25.292,25.5392,25.1263,25.4851,4788898.7628169,0
+NLY.US,D,20191126,000000,25.4575,25.4851,25.2367,25.4851,4993300.8094841,0
+NLY.US,D,20191127,000000,25.5947,25.6217,25.4022,25.5672,3130838.9130531,0
+NLY.US,D,20191129,000000,25.5947,25.7601,25.4851,25.7049,1729817.2496384,0
+NLY.US,D,20191202,000000,25.7601,25.8982,25.6217,25.7049,3455782.769794,0
+NLY.US,D,20191203,000000,25.5672,25.7878,25.5119,25.7049,4060165.9893433,0
+NLY.US,D,20191204,000000,25.7049,25.8982,25.6776,25.7878,3484782.6056087,0
+NLY.US,D,20191205,000000,25.815,25.815,25.5808,25.7601,2785662.7516357,0
+NLY.US,D,20191206,000000,25.8014,25.9944,25.7049,25.8982,2521068.8111594,0
+NLY.US,D,20191209,000000,25.9808,26.0221,25.8846,25.9808,2744348.5679457,0
+NLY.US,D,20191210,000000,25.9808,26.0076,25.7601,25.843,3172122.415407,0
+NLY.US,D,20191211,000000,25.7878,25.8982,25.7329,25.843,2654291.7875588,0
+NLY.US,D,20191212,000000,25.7878,25.9531,25.7601,25.7601,3316190.5652681,0
+NLY.US,D,20191213,000000,25.815,26.1462,25.7878,26.1462,3112880.5569471,0
+NLY.US,D,20191216,000000,26.1738,26.2283,25.9808,26.0076,4864543.1892863,0
+NLY.US,D,20191217,000000,26.0637,26.4485,26.0076,26.3111,5572661.6347238,0
+NLY.US,D,20191218,000000,26.3111,26.3663,26.2006,26.2283,4150455.7306704,0
+NLY.US,D,20191219,000000,26.2006,26.5586,26.187,26.2562,5683211.9184171,0
+NLY.US,D,20191220,000000,26.3387,26.4212,26.2562,26.2562,6610515.3841167,0
+NLY.US,D,20191223,000000,26.3111,26.3804,26.2283,26.3663,3098965.0777618,0
+NLY.US,D,20191224,000000,26.3663,26.6415,26.2975,26.6415,1974100.6887592,0
+NLY.US,D,20191226,000000,26.6415,26.9155,26.6279,26.9155,2989187.8008246,0
+NLY.US,D,20191227,000000,26.9155,27.001,26.8353,26.8625,4765672.9915153,0
+NLY.US,D,20191230,000000,26.9185,26.9763,26.5233,26.6356,4716582.039473,0
+NLY.US,D,20191231,000000,26.5233,26.7491,26.5233,26.6356,3818147.5387566,0
+NLY.US,D,20200102,000000,26.6644,26.8054,26.4949,26.8054,3745087.1324115,0
+NLY.US,D,20200103,000000,26.6083,26.8341,26.6083,26.6644,3339652.0126721,0
+NLY.US,D,20200106,000000,26.6934,26.8054,26.6356,26.7491,2953067.7229434,0
+NLY.US,D,20200107,000000,26.8054,26.9608,26.7207,26.9185,3173840.5702193,0
+NLY.US,D,20200108,000000,26.9185,27.0319,26.7207,26.7207,3564168.2544481,0
+NLY.US,D,20200109,000000,26.8341,27.0319,26.777,26.8625,3953065.3195706,0
+NLY.US,D,20200110,000000,26.8625,27.0319,26.8625,26.9752,2355511.7794302,0
+NLY.US,D,20200113,000000,27.0319,27.145,27.0036,27.0595,2970653.8302746,0
+NLY.US,D,20200114,000000,27.0883,27.145,27.0319,27.145,2608057.7294694,0
+NLY.US,D,20200115,000000,27.145,27.3432,27.131,27.2013,2501917.9556958,0
+NLY.US,D,20200116,000000,27.2296,27.2865,27.145,27.2865,2340099.7026904,0
+NLY.US,D,20200117,000000,27.3147,27.4275,27.2013,27.4275,3944261.6767715,0
+NLY.US,D,20200121,000000,27.4275,27.6396,27.3147,27.5405,4150822.006088,0
+NLY.US,D,20200122,000000,27.598,27.6536,27.3714,27.3991,3125403.4293003,0
+NLY.US,D,20200123,000000,27.3714,27.5121,27.3571,27.4275,3192609.6738394,0
+NLY.US,D,20200124,000000,27.4845,27.5394,27.2296,27.3147,2173347.7279572,0
+NLY.US,D,20200127,000000,27.0036,27.2013,26.9185,27.145,3435578.9743239,0
+NLY.US,D,20200128,000000,27.2013,27.4845,27.145,27.3714,2568182.5818896,0
+NLY.US,D,20200129,000000,27.5121,27.6536,27.3571,27.598,2728182.2190712,0
+NLY.US,D,20200130,000000,27.4845,27.7107,27.4275,27.7107,3242548.0280891,0
+NLY.US,D,20200131,000000,27.7107,27.8521,27.5405,27.598,3854182.0890198,0
+NLY.US,D,20200203,000000,27.598,28.0219,27.598,27.767,3819280.0330234,0
+NLY.US,D,20200204,000000,27.9088,27.9088,27.5692,27.7954,4616103.3794534,0
+NLY.US,D,20200205,000000,27.8234,28.1338,27.7387,28.1073,3263275.5784002,0
+NLY.US,D,20200206,000000,28.1338,28.3614,28.1073,28.2193,4136141.1226018,0
+NLY.US,D,20200207,000000,28.2753,28.3047,28.1073,28.2193,3150737.2527452,0
+NLY.US,D,20200210,000000,28.1338,28.2193,28.0488,28.1899,2773901.753872,0
+NLY.US,D,20200211,000000,28.1899,28.2492,28.0219,28.2492,3316559.0128156,0
+NLY.US,D,20200212,000000,28.1899,28.5291,28.0636,28.4171,3365835.4104546,0
+NLY.US,D,20200213,000000,28.7,29.5191,28.5025,29.2108,8760097.2949567,0
+NLY.US,D,20200214,000000,29.2108,29.5191,29.0955,29.4638,4246012.6156768,0
+NLY.US,D,20200218,000000,29.4063,29.6351,29.3514,29.6351,4603270.1640295,0
+NLY.US,D,20200219,000000,29.6627,29.6749,29.4333,29.4333,4017720.1259349,0
+NLY.US,D,20200220,000000,29.4638,29.69,29.4333,29.69,2630467.5944482,0
+NLY.US,D,20200221,000000,29.6041,29.69,29.1254,29.2354,3548455.8807392,0
+NLY.US,D,20200224,000000,28.4462,28.7563,27.8521,28.6436,6030628.0888738,0
+NLY.US,D,20200225,000000,28.6436,28.8413,27.5692,27.7107,8898337.6200879,0
+NLY.US,D,20200226,000000,27.6536,28.3905,27.6259,27.6824,6331939.9860075,0
+NLY.US,D,20200227,000000,27.2584,27.4845,26.0423,26.0423,11451594.410837,0
+NLY.US,D,20200228,000000,25.081,25.4762,24.0914,25.0519,17008643.046798,0
+NLY.US,D,20200302,000000,25.4486,26.777,25.3352,26.6934,9566977.0601503,0
+NLY.US,D,20200303,000000,26.8054,27.4845,26.099,26.5506,8718797.7731441,0
+NLY.US,D,20200304,000000,26.8625,27.3991,26.6356,27.1166,4292679.199148,0
+NLY.US,D,20200305,000000,26.5792,26.6934,26.1266,26.5506,4060013.9402448,0
+NLY.US,D,20200306,000000,25.646,25.9292,24.5577,25.759,8450903.0096506,0
+NLY.US,D,20200309,000000,24.3455,24.5153,23.2428,23.6951,9190565.3981389,0
+NLY.US,D,20200310,000000,24.7135,24.7414,23.3562,24.0623,7917536.2221377,0
+NLY.US,D,20200311,000000,23.554,23.6103,22.2532,22.5648,9818878.4306187,0
+NLY.US,D,20200312,000000,19.7366,20.2033,18.4641,18.7753,12587186.949798,0
+NLY.US,D,20200313,000000,20.5004,20.5851,18.2379,19.5108,10701856.868963,0
+NLY.US,D,20200316,000000,18.7753,22.2812,17.5032,18.7182,13560202.890877,0
+NLY.US,D,20200317,000000,19.6806,19.878,18.1953,18.832,12878057.41813,0
+NLY.US,D,20200318,000000,17.701,17.729,9.92463,15.0426,22356537.0157,0
+NLY.US,D,20200319,000000,14.5339,15.9758,13.2331,14.8448,15332261.823706,0
+NLY.US,D,20200320,000000,15.4385,16.5556,14.7885,15.0145,10905822.317505,0
+NLY.US,D,20200323,000000,16.2303,16.6266,12.8512,13.4309,17660814.483435,0
+NLY.US,D,20200324,000000,14.5623,15.4102,13.2894,14.2798,13138811.304321,0
+NLY.US,D,20200325,000000,15.5236,18.1959,14.9859,16.8237,15402589.962055,0
+NLY.US,D,20200326,000000,18.0968,19.4258,17.2483,17.9271,15045251.773376,0
+NLY.US,D,20200327,000000,17.3617,18.0119,16.9087,17.3334,11248116.87699,0
+NLY.US,D,20200330,000000,17.3036,17.5397,16.0359,16.7139,8073999.0886831,0
+NLY.US,D,20200331,000000,16.6554,16.7729,14.7391,14.9457,10939863.395482,0
+NLY.US,D,20200401,000000,14.0614,14.3855,12.7642,12.8818,9339921.0553979,0
+NLY.US,D,20200402,000000,12.8818,14.3855,12.7642,13.442,8751730.5217992,0
+NLY.US,D,20200403,000000,13.442,13.5892,11.2903,11.8501,13553933.852245,0
+NLY.US,D,20200406,000000,12.9705,13.2357,12.2332,12.5282,8288420.8994207,0
+NLY.US,D,20200407,000000,13.766,14.415,12.9705,13.1175,14472101.610776,0
+NLY.US,D,20200408,000000,16.4488,17.0977,15.5939,16.95,12492628.158517,0
+NLY.US,D,20200409,000000,18.6596,19.8681,17.1857,17.8932,16244509.170465,0
+NLY.US,D,20200413,000000,18.1591,18.2464,16.8322,17.9227,6393689.0254938,0
+NLY.US,D,20200414,000000,18.5716,18.6305,17.0679,17.6281,6649846.141621,0
+NLY.US,D,20200415,000000,16.95,17.2443,16.3015,16.8322,5848007.6185891,0
+NLY.US,D,20200416,000000,16.8322,17.4513,16.4488,16.5666,5389370.2477926,0
+NLY.US,D,20200417,000000,17.3916,17.761,16.8322,17.7463,6785144.0451814,0
+NLY.US,D,20200420,000000,17.0093,17.9227,16.8027,17.1563,6135750.4912692,0
+NLY.US,D,20200421,000000,16.6554,18.2762,16.6554,18.0995,7062085.7300313,0
+NLY.US,D,20200422,000000,18.4243,18.5716,17.2443,17.775,4825331.8989308,0
+NLY.US,D,20200423,000000,17.775,18.1289,17.2741,17.3036,4638174.1206395,0
+NLY.US,D,20200424,000000,17.3334,17.5397,16.95,17.4513,4107496.1585223,0
+NLY.US,D,20200427,000000,17.4218,17.775,17.1857,17.5397,4151934.4081526,0
+NLY.US,D,20200428,000000,18.0111,18.5422,17.5683,18.4526,6485206.2917748,0
+NLY.US,D,20200429,000000,18.9837,19.2198,18.3355,18.8069,6740562.4349725,0
+NLY.US,D,20200430,000000,19.8386,19.8979,18.203,18.4243,7827929.8872045,0
+NLY.US,D,20200501,000000,17.8637,18.8364,17.775,18.07,5444197.7951056,0
+NLY.US,D,20200504,000000,17.7463,18.3057,17.5397,18.0405,5378855.5096036,0
+NLY.US,D,20200505,000000,18.5422,19.0132,18.365,18.5119,4819726.9890399,0
+NLY.US,D,20200506,000000,18.5716,18.8217,17.775,17.8045,4255415.4948337,0
+NLY.US,D,20200507,000000,18.1289,18.4976,17.8637,17.9525,5287141.3940435,0
+NLY.US,D,20200508,000000,18.2177,18.3945,18.0405,18.3057,3908981.398643,0
+NLY.US,D,20200511,000000,18.0111,18.2464,17.775,17.775,5023792.627077,0
+NLY.US,D,20200512,000000,17.8932,17.9525,17.0977,17.0977,6069196.9717884,0
+NLY.US,D,20200513,000000,17.038,17.0977,16.1544,16.6554,7669313.3537862,0
+NLY.US,D,20200514,000000,16.2421,17.5102,16.1832,17.4803,6341616.5535413,0
+NLY.US,D,20200515,000000,17.1857,17.5982,17.0679,17.1272,6508701.6787097,0
+NLY.US,D,20200518,000000,17.8932,18.5119,17.6579,18.2762,9203554.7354049,0
+NLY.US,D,20200519,000000,18.2762,18.9245,18.1289,18.365,5637476.6356738,0
+NLY.US,D,20200520,000000,18.4243,19.1308,18.3355,18.9547,7388179.1865632,0
+NLY.US,D,20200521,000000,18.8663,19.043,18.2762,18.6891,5426819.3977037,0
+NLY.US,D,20200522,000000,18.7484,18.7775,18.1879,18.6891,5039745.0211487,0
+NLY.US,D,20200526,000000,18.8957,19.3082,18.8663,18.9547,8070700.1662796,0
+NLY.US,D,20200527,000000,19.4552,19.4552,18.4829,19.3082,8118797.9118897,0
+NLY.US,D,20200528,000000,19.3671,19.3859,18.5716,18.6891,8673558.8221009,0
+NLY.US,D,20200529,000000,18.4243,18.8364,18.1289,18.1591,42530172.461253,0
+NLY.US,D,20200601,000000,18.1879,18.7484,18.0405,18.5119,8958020.4209332,0
+NLY.US,D,20200602,000000,18.6891,18.9245,18.365,18.3945,6922946.686122,0
+NLY.US,D,20200603,000000,18.6596,19.4261,18.6596,19.2198,9393600.6320179,0
+NLY.US,D,20200604,000000,19.1903,20.0158,19.0132,19.6916,9564952.6350113,0
+NLY.US,D,20200605,000000,20.812,21.5188,19.9863,20.1042,9420615.9555816,0
+NLY.US,D,20200608,000000,20.7818,21.5781,20.664,21.5486,7931251.8653647,0
+NLY.US,D,20200609,000000,21.0768,21.3715,20.6938,20.8702,6966234.7929291,0
+NLY.US,D,20200610,000000,20.9299,20.9299,19.4552,19.8979,10181061.012179,0
+NLY.US,D,20200611,000000,19.78,19.8979,18.9547,19.3374,10017164.302301,0
+NLY.US,D,20200612,000000,20.2223,20.5907,19.5734,20.5461,7538135.7092771,0
+NLY.US,D,20200615,000000,19.7215,20.7818,19.5148,20.5166,8827415.9472219,0
+NLY.US,D,20200616,000000,21.2544,21.3424,20.31,20.7818,8284301.4549182,0
+NLY.US,D,20200617,000000,20.7528,20.8702,20.3988,20.6057,4258877.8700178,0
+NLY.US,D,20200618,000000,20.3988,20.8702,20.3694,20.5166,3712043.6051275,0
+NLY.US,D,20200619,000000,20.812,20.8702,19.6769,19.7215,12800050.80031,0
+NLY.US,D,20200622,000000,19.8681,19.8979,19.4261,19.8386,5248174.4683107,0
+NLY.US,D,20200623,000000,20.0743,20.1926,19.8979,20.1631,4881576.2180219,0
+NLY.US,D,20200624,000000,19.8979,20.0452,18.9245,19.485,7029001.7468266,0
+NLY.US,D,20200625,000000,19.1609,20.0743,19.1016,19.8386,7405508.9825569,0
+NLY.US,D,20200626,000000,19.7502,19.8235,19.1903,19.2787,7485947.2998868,0
+NLY.US,D,20200629,000000,19.4622,20.011,19.0957,19.9498,4789998.1321017,0
+NLY.US,D,20200630,000000,19.8275,20.0713,19.6445,20.011,7420487.7193659,0
+NLY.US,D,20200701,000000,19.8585,20.4073,19.4004,19.5229,7794190.1922627,0
+NLY.US,D,20200702,000000,19.8275,19.9189,19.1871,19.2176,5535417.4795796,0
+NLY.US,D,20200706,000000,19.5535,19.7362,19.2787,19.6143,4874322.3899616,0
+NLY.US,D,20200707,000000,19.5535,20.011,19.5535,19.7061,7134435.306841,0
+NLY.US,D,20200708,000000,19.7973,20.1634,19.6906,20.1022,4585075.860305,0
+NLY.US,D,20200709,000000,20.0415,20.0713,19.6143,19.7061,5044478.6354023,0
+NLY.US,D,20200710,000000,19.6143,20.2552,19.4622,20.2552,7370753.5453343,0
+NLY.US,D,20200713,000000,20.011,20.4993,19.9904,20.2854,5729366.4222459,0
+NLY.US,D,20200714,000000,20.1329,20.8952,20.0566,20.6212,5538769.8906836,0
+NLY.US,D,20200715,000000,20.8341,21.4753,20.8036,21.4134,4356897.9504192,0
+NLY.US,D,20200716,000000,21.2312,21.8112,21.1394,21.3221,3881079.8460483,0
+NLY.US,D,20200717,000000,21.3531,21.5969,21.2312,21.4134,5498631.1008277,0
+NLY.US,D,20200720,000000,21.2923,21.7803,21.2613,21.5052,4803943.4780741,0
+NLY.US,D,20200721,000000,21.7803,21.9633,21.5361,21.9018,3617213.5691147,0
+NLY.US,D,20200722,000000,21.8112,22.36,21.7803,22.0547,3564794.3709143,0
+NLY.US,D,20200723,000000,22.0547,22.2676,21.8112,21.872,3783432.828971,0
+NLY.US,D,20200724,000000,22.1766,22.36,21.6886,21.8112,3720873.0419702,0
+NLY.US,D,20200727,000000,21.9018,22.2071,21.9018,22.1766,3002187.1841918,0
+NLY.US,D,20200728,000000,22.2985,22.5733,22.1766,22.2679,5036158.2915232,0
+NLY.US,D,20200729,000000,22.4208,22.7559,22.2679,22.6646,3668549.689005,0
+NLY.US,D,20200730,000000,22.8778,23.0307,22.5883,22.8171,4141466.370758,0
+NLY.US,D,20200731,000000,23.1529,23.2752,22.5426,22.6038,5915752.822879,0
+NLY.US,D,20200803,000000,22.6956,23.1072,22.4664,22.848,4560059.7108693,0
+NLY.US,D,20200804,000000,22.8778,22.9699,22.2679,22.3291,4847425.4474817,0
+NLY.US,D,20200805,000000,22.4815,22.7106,22.4208,22.6646,2618419.8755276,0
+NLY.US,D,20200806,000000,22.6344,22.7864,22.2985,22.2985,2286867.5848459,0
+NLY.US,D,20200807,000000,22.3291,22.5426,22.1766,22.5124,3402084.1870368,0
+NLY.US,D,20200810,000000,22.6344,23.1831,22.5426,23.0612,3206514.2923747,0
+NLY.US,D,20200811,000000,23.3968,23.5496,23.0307,23.1224,4054411.7455164,0
+NLY.US,D,20200812,000000,23.2752,23.3356,22.6956,22.9084,2991539.6745578,0
+NLY.US,D,20200813,000000,22.8778,23.2899,22.6956,22.7559,2397275.5940255,0
+NLY.US,D,20200814,000000,22.7864,23.1529,22.5733,22.9084,2645198.1654074,0
+NLY.US,D,20200817,000000,22.9084,22.9699,22.5733,22.6038,2837955.1517486,0
+NLY.US,D,20200818,000000,22.6646,22.8023,22.4966,22.5733,2874817.5550495,0
+NLY.US,D,20200819,000000,22.5733,22.8635,22.4815,22.6038,2391885.9965186,0
+NLY.US,D,20200820,000000,22.5124,22.6038,22.3291,22.36,3100357.6845938,0
+NLY.US,D,20200821,000000,22.4513,22.5426,22.2679,22.2679,2545652.9782458,0
+NLY.US,D,20200824,000000,22.3905,22.8778,22.2377,22.8171,3052096.2146866,0
+NLY.US,D,20200825,000000,22.8778,23.0156,22.4296,22.7559,2611134.8230989,0
+NLY.US,D,20200826,000000,22.7559,22.7864,22.3291,22.3291,2724325.0592635,0
+NLY.US,D,20200827,000000,22.3905,22.7106,22.3291,22.5733,3167205.5276866,0
+NLY.US,D,20200828,000000,22.6956,22.8778,22.5733,22.7559,1982794.9105107,0
+NLY.US,D,20200831,000000,22.7559,22.7559,22.3905,22.4208,3859840.2160951,0
+NLY.US,D,20200901,000000,22.4208,22.7257,22.36,22.5426,2200191.4532527,0
+NLY.US,D,20200902,000000,22.5426,22.6956,22.4208,22.6646,2470908.0851033,0
+NLY.US,D,20200903,000000,22.6646,22.778,22.146,22.36,3516172.5989472,0
+NLY.US,D,20200904,000000,22.36,22.6956,21.841,22.3291,3823723.9394414,0
+NLY.US,D,20200908,000000,22.3291,22.8778,22.2071,22.5124,3860908.904044,0
+NLY.US,D,20200909,000000,22.6646,22.8171,22.5272,22.7257,2733826.498818,0
+NLY.US,D,20200910,000000,22.7257,22.7559,22.3905,22.4208,3275330.6282596,0
+NLY.US,D,20200911,000000,22.5426,22.7257,22.1615,22.6646,5053553.5229325,0
+NLY.US,D,20200914,000000,22.7257,23.3662,22.4815,23.1529,4426177.764538,0
+NLY.US,D,20200915,000000,23.2439,23.2752,22.6344,22.7559,5442466.064481,0
+NLY.US,D,20200916,000000,22.8778,23.3968,22.8171,23.1831,4796248.1645961,0
+NLY.US,D,20200917,000000,23.0612,23.3968,22.8318,23.2752,4625696.8630156,0
+NLY.US,D,20200918,000000,23.2752,23.3968,22.8778,22.9394,8011857.9797355,0
+NLY.US,D,20200921,000000,22.8171,22.9456,22.2985,22.4815,6696659.886898,0
+NLY.US,D,20200922,000000,22.5426,22.8778,22.4208,22.5124,5086572.8852705,0
+NLY.US,D,20200923,000000,22.5426,22.7864,21.872,21.9328,5430722.1722409,0
+NLY.US,D,20200924,000000,21.9328,22.2377,21.3836,21.7803,6311749.2233169,0
+NLY.US,D,20200925,000000,21.7803,22.2985,21.7803,22.2071,4234388.1905857,0
+NLY.US,D,20200928,000000,22.5124,22.8778,22.36,22.6956,6667035.0206824,0
+NLY.US,D,20200929,000000,22.852,22.8774,22.2241,22.3806,4110588.7285778,0
+NLY.US,D,20200930,000000,22.4123,22.711,22.2241,22.3806,3936681.214666,0
+NLY.US,D,20201001,000000,22.4436,22.4436,22.0344,22.3806,3550406.9964914,0
+NLY.US,D,20201002,000000,22.0042,22.6956,21.9722,22.6012,4096686.8252051,0
+NLY.US,D,20201005,000000,22.6322,22.9464,22.6167,22.852,3178139.4869611,0
+NLY.US,D,20201006,000000,22.852,23.104,22.6322,22.6956,3239424.7766978,0
+NLY.US,D,20201007,000000,22.8837,22.9154,22.6322,22.852,3160480.8847922,0
+NLY.US,D,20201008,000000,22.9464,23.2612,22.8211,23.1983,4268469.7244827,0
+NLY.US,D,20201009,000000,23.2295,23.2612,22.6635,22.7265,3135372.4198325,0
+NLY.US,D,20201012,000000,22.7265,22.978,22.6635,22.9154,4341297.9844364,0
+NLY.US,D,20201013,000000,22.9464,23.1353,22.6322,23.104,4956050.6809821,0
+NLY.US,D,20201014,000000,22.978,23.2295,22.9309,23.0096,2591696.4319295,0
+NLY.US,D,20201015,000000,22.8837,22.978,22.7265,22.978,3349701.1004975,0
+NLY.US,D,20201016,000000,22.852,22.978,22.6956,22.7581,2093663.1397293,0
+NLY.US,D,20201019,000000,22.8211,22.9154,22.3184,22.3184,2815424.1905236,0
+NLY.US,D,20201020,000000,22.6322,22.7898,22.4436,22.5695,2639655.4327372,0
+NLY.US,D,20201021,000000,22.5065,22.5176,22.2241,22.2551,3510206.8439637,0
+NLY.US,D,20201022,000000,22.2551,22.5378,22.2551,22.5378,2803921.6762273,0
+NLY.US,D,20201023,000000,22.5695,23.0096,22.5065,22.7265,3550469.173712,0
+NLY.US,D,20201026,000000,22.5065,22.6012,22.1298,22.4436,4253213.4980688,0
+NLY.US,D,20201027,000000,22.6322,22.7581,22.3334,22.3493,3694216.9344014,0
+NLY.US,D,20201028,000000,22.0664,22.3689,21.8775,21.9405,6190003.7817192,0
+NLY.US,D,20201029,000000,22.3184,22.4907,21.7519,22.3184,4778703.3277346,0
+NLY.US,D,20201030,000000,22.4436,22.5378,22.1607,22.2867,5854836.2522063,0
+NLY.US,D,20201102,000000,22.4436,22.9464,22.3493,22.7581,4005988.9949584,0
+NLY.US,D,20201103,000000,22.9154,23.0251,22.7898,22.9154,2715594.7258513,0
+NLY.US,D,20201104,000000,22.852,23.4652,22.5695,22.8211,3124529.6900168,0
+NLY.US,D,20201105,000000,23.0723,23.2925,22.9,23.2295,3413410.4872887,0
+NLY.US,D,20201106,000000,23.2295,23.3238,22.5695,22.6956,3141377.0016393,0
+NLY.US,D,20201109,000000,23.4184,23.6693,22.7265,22.7898,9388484.1798557,0
+NLY.US,D,20201110,000000,23.0096,23.9838,22.8211,23.9212,5458007.111438,0
+NLY.US,D,20201111,000000,23.9838,23.9838,23.1353,23.2612,4215220.2295985,0
+NLY.US,D,20201112,000000,23.1983,23.4184,22.978,23.2295,4305241.9843897,0
+NLY.US,D,20201113,000000,23.2925,23.9525,23.2925,23.7956,4564922.2953402,0
+NLY.US,D,20201116,000000,24.1411,24.4865,23.9212,24.3297,3789634.2600569,0
+NLY.US,D,20201117,000000,24.1725,24.8953,24.0468,24.8011,4142966.7695403,0
+NLY.US,D,20201118,000000,25.0214,25.6187,24.958,25.0523,6427687.2039032,0
+NLY.US,D,20201119,000000,24.9904,25.0523,24.3926,24.6439,3253316.6339693,0
+NLY.US,D,20201120,000000,24.7072,25.0214,24.5499,24.8011,3359326.3514606,0
+NLY.US,D,20201123,000000,24.9904,25.3602,24.864,25.2099,3343125.7915388,0
+NLY.US,D,20201124,000000,25.713,25.9955,25.4615,25.7759,5003999.907205,0
+NLY.US,D,20201125,000000,25.744,25.7914,25.2725,25.65,3930337.7805828,0
+NLY.US,D,20201127,000000,25.713,25.8378,25.3985,25.65,1820804.7877208,0
+NLY.US,D,20201130,000000,25.713,25.7759,25.0523,25.1473,6743691.116689,0
+NLY.US,D,20201201,000000,25.3985,25.9174,25.2412,25.3355,3901291.5154899,0
+NLY.US,D,20201202,000000,25.3985,25.65,25.2412,25.4615,3383205.9338854,0
+NLY.US,D,20201203,000000,25.5558,26.0279,25.4615,25.744,3703107.4623996,0
+NLY.US,D,20201204,000000,25.9329,26.2787,25.8703,26.2787,3679407.0806979,0
+NLY.US,D,20201207,000000,26.31,26.3572,25.8378,25.9955,2954580.0684404,0
+NLY.US,D,20201208,000000,25.9329,26.3417,25.9064,26.1528,3301805.9060078,0
+NLY.US,D,20201209,000000,26.3417,26.4356,25.8378,26.0743,3304580.2590217,0
+NLY.US,D,20201210,000000,25.9329,25.9955,25.6187,25.8378,3722295.5155894,0
+NLY.US,D,20201211,000000,25.8378,26.0279,25.7759,25.9016,3381170.1050639,0
+NLY.US,D,20201214,000000,26.2158,26.2471,25.8378,25.9016,3672196.6952375,0
+NLY.US,D,20201215,000000,26.0901,26.373,25.9801,26.373,3038520.4023266,0
+NLY.US,D,20201216,000000,26.4043,26.4519,26.0901,26.31,3166383.37649,0
+NLY.US,D,20201217,000000,26.373,26.5616,26.31,26.4356,3151198.8303654,0
+NLY.US,D,20201218,000000,26.7192,26.8603,26.2158,26.4043,6417739.3916383,0
+NLY.US,D,20201221,000000,26.2471,26.31,25.9329,26.2158,4170505.8479446,0
+NLY.US,D,20201222,000000,26.373,26.373,26.0901,26.1845,3136823.4026575,0
+NLY.US,D,20201223,000000,26.2787,26.8444,26.2158,26.6246,3044971.6283603,0
+NLY.US,D,20201224,000000,26.7192,26.7973,26.4043,26.53,1721614.7438105,0
+NLY.US,D,20201228,000000,26.7814,27.1428,26.7497,26.9074,6128613.1436791,0
+NLY.US,D,20201229,000000,26.9704,27.1277,26.5616,26.5933,5325469.1705306,0
+NLY.US,D,20201230,000000,26.7218,27.1413,26.5284,26.9804,4367415.1322542,0
+NLY.US,D,20201231,000000,27.0124,27.271,26.9479,27.271,5318478.1701977,0
+NLY.US,D,20210104,000000,27.3682,27.3682,26.3026,26.5605,6852464.8695766,0
+NLY.US,D,20210105,000000,26.5933,26.8511,26.3995,26.464,4295733.2138966,0
+NLY.US,D,20210106,000000,26.4964,26.9645,26.464,26.5284,4742304.6741837,0
+NLY.US,D,20210107,000000,26.6902,26.8511,26.5284,26.5284,3814444.3286609,0
+NLY.US,D,20210108,000000,26.5284,26.7542,26.3096,26.7542,3534549.090074,0
+NLY.US,D,20210111,000000,26.6253,26.9479,26.3995,26.3995,2892749.3025634,0
+NLY.US,D,20210112,000000,26.4964,26.5933,26.3675,26.5284,2914087.7644307,0
+NLY.US,D,20210113,000000,26.4964,26.7218,26.4964,26.4964,2276267.0475228,0
+NLY.US,D,20210114,000000,26.6573,26.8511,26.3995,26.8187,3558069.72802,0
+NLY.US,D,20210115,000000,26.7542,26.787,26.4964,26.7542,3163863.9772323,0
+NLY.US,D,20210119,000000,26.787,26.8511,26.5284,26.5605,3883103.7281551,0
+NLY.US,D,20210120,000000,26.6253,26.9155,26.5284,26.7218,3827262.0676588,0
+NLY.US,D,20210121,000000,26.787,27.2061,26.6573,26.9804,3936292.9464326,0
+NLY.US,D,20210122,000000,26.9155,27.0448,26.7218,26.9804,3261504.2064037,0
+NLY.US,D,20210125,000000,26.9804,27.271,26.787,27.1413,3580215.4076901,0
+NLY.US,D,20210126,000000,27.271,27.4967,27.0448,27.2061,3992744.7039363,0
+NLY.US,D,20210127,000000,27.1093,27.1737,26.464,26.4964,5248530.9691433,0
+NLY.US,D,20210128,000000,26.5605,26.9155,26.4964,26.8835,4370073.0047981,0
+NLY.US,D,20210129,000000,26.8511,26.9656,26.0769,26.2057,7608413.888637,0
+NLY.US,D,20210201,000000,26.3026,26.7542,26.141,26.7542,5077733.9453592,0
+NLY.US,D,20210202,000000,26.8835,27.1741,26.787,27.0772,4558509.0815814,0
+NLY.US,D,20210203,000000,27.1093,27.335,26.9479,26.9804,2897837.5170358,0
+NLY.US,D,20210204,000000,27.0124,27.335,26.9804,27.2061,4205381.0238326,0
+NLY.US,D,20210205,000000,27.335,27.7225,27.2544,27.658,4876889.8475951,0
+NLY.US,D,20210208,000000,27.7552,28.0705,27.7387,27.8517,5230069.4934312,0
+NLY.US,D,20210209,000000,27.8197,27.8517,27.335,27.6259,4454888.7070656,0
+NLY.US,D,20210210,000000,27.7225,28.0779,27.658,27.9486,6614816.2014724,0
+NLY.US,D,20210211,000000,27.9158,28.1261,27.1255,27.3033,9327649.3355734,0
+NLY.US,D,20210212,000000,27.271,27.5287,27.1413,27.3682,4529388.9640695,0
+NLY.US,D,20210216,000000,27.5619,27.5932,27.271,27.5932,5896445.0310243,0
+NLY.US,D,20210217,000000,27.5287,27.5619,26.787,26.9804,6504462.7670585,0
+NLY.US,D,20210218,000000,26.8511,26.9479,26.3675,26.464,6503536.3536232,0
+NLY.US,D,20210219,000000,26.6253,27.2385,26.6253,26.9155,5090020.3270613,0
+NLY.US,D,20210222,000000,26.8835,27.335,26.7542,26.9804,6556005.2392967,0
+NLY.US,D,20210223,000000,26.8511,27.0448,26.3026,26.9155,3967171.6746776,0
+NLY.US,D,20210224,000000,27.0124,27.5287,26.9479,27.5287,4177479.1997215,0
+NLY.US,D,20210225,000000,27.5619,27.9158,26.6573,26.8187,6373375.2659434,0
+NLY.US,D,20210226,000000,26.9155,27.2385,26.5605,26.8187,5417653.5522308,0
+NLY.US,D,20210301,000000,27.0448,27.4647,26.9155,26.9155,4388937.1391048,0
+NLY.US,D,20210302,000000,26.9155,27.4322,26.8511,27.1741,4607398.0255356,0
+NLY.US,D,20210303,000000,27.2385,27.4647,27.0772,27.1093,3675136.4016458,0
+NLY.US,D,20210304,000000,27.1741,27.335,26.3995,26.7542,6627651.8605424,0
+NLY.US,D,20210305,000000,26.8835,27.1093,25.9797,26.8511,6665673.638219,0
+NLY.US,D,20210308,000000,26.9804,27.8448,26.9479,27.7552,6852955.7709516,0
+NLY.US,D,20210309,000000,27.7552,27.7869,27.3682,27.4647,3300065.4868633,0
+NLY.US,D,20210310,000000,27.5932,27.9158,27.4967,27.8842,3260508.8278413,0
+NLY.US,D,20210311,000000,27.9158,27.9158,27.658,27.7869,4742988.3520942,0
+NLY.US,D,20210312,000000,27.7869,28.336,27.7387,28.2068,3566011.3067342,0
+NLY.US,D,20210315,000000,28.336,28.6263,28.0131,28.3033,4151646.3294144,0
+NLY.US,D,20210316,000000,28.2712,28.336,27.8842,28.1096,3219816.1448412,0
+NLY.US,D,20210317,000000,28.0779,28.6583,27.9486,28.5939,3429183.9521535,0
+NLY.US,D,20210318,000000,28.5618,28.8844,28.2712,28.3677,4616574.4601425,0
+NLY.US,D,20210319,000000,28.5618,29.0454,28.2551,28.7555,7550800.8561439,0
+NLY.US,D,20210322,000000,28.8844,28.9806,28.5618,28.7872,4493328.6197627,0
+NLY.US,D,20210323,000000,28.7555,28.9006,28.3033,28.4326,4798184.8899873,0
+NLY.US,D,20210324,000000,28.5618,29.1072,28.174,28.2068,6267154.3088121,0
+NLY.US,D,20210325,000000,28.4002,28.7228,27.7552,28.5939,5428561.717462,0
+NLY.US,D,20210326,000000,28.6907,28.9489,28.4974,28.9489,4743371.461519,0
+NLY.US,D,20210329,000000,28.8201,29.0454,28.3677,28.3677,5142517.993457,0
+NLY.US,D,20210330,000000,28.4676,28.9309,28.2686,28.8649,5011048.197466,0
+NLY.US,D,20210331,000000,28.6988,28.848,28.4676,28.4676,4414453.1499515,0
+NLY.US,D,20210401,000000,28.5003,28.8649,28.3677,28.8649,3937053.4634409,0
+NLY.US,D,20210405,000000,28.9309,28.9636,28.5666,28.7654,3897686.5942759,0
+NLY.US,D,20210406,000000,28.6988,28.8649,28.6661,28.8314,3269937.2295253,0
+NLY.US,D,20210407,000000,28.8649,28.8978,28.5335,28.7654,3309233.5044661,0
+NLY.US,D,20210408,000000,28.732,28.8978,28.5666,28.8978,2508971.1332493,0
+NLY.US,D,20210409,000000,28.8978,28.9309,28.6001,28.6661,1952909.9317303,0
+NLY.US,D,20210412,000000,28.6988,28.9309,28.6675,28.9309,2412106.35448,0
+NLY.US,D,20210413,000000,28.8978,29.0299,28.6661,28.9972,2662122.0446116,0
+NLY.US,D,20210414,000000,28.9636,29.2947,28.9309,29.262,4609258.997894,0
+NLY.US,D,20210415,000000,29.2947,29.3445,29.0631,29.1956,2689502.557528,0
+NLY.US,D,20210416,000000,29.2947,29.4601,29.2782,29.328,3457820.4992293,0
+NLY.US,D,20210419,000000,29.3611,29.3942,29.0962,29.1294,2152919.1170342,0
+NLY.US,D,20210420,000000,29.1625,29.1956,28.732,28.9972,2897873.3571806,0
+NLY.US,D,20210421,000000,28.8649,29.1956,28.5666,29.1294,2621281.6567731,0
+NLY.US,D,20210422,000000,29.1294,29.2947,28.9309,28.9972,2620394.070161,0
+NLY.US,D,20210423,000000,29.0631,29.4601,28.8314,29.4601,3373211.1493097,0
+NLY.US,D,20210426,000000,29.4601,29.4601,29.0962,29.0962,2585759.186152,0
+NLY.US,D,20210427,000000,29.2947,29.659,29.1791,29.4937,3517525.8359232,0
+NLY.US,D,20210428,000000,29.6262,29.9242,29.4601,29.5927,4592315.2980037,0
+NLY.US,D,20210429,000000,29.5927,29.7912,29.4601,29.7912,3839880.2422148,0
+NLY.US,D,20210430,000000,29.957,30.2546,29.8906,30.056,5532131.0469233,0
+NLY.US,D,20210503,000000,30.2885,30.5363,30.1559,30.1559,4795132.2328199,0
+NLY.US,D,20210504,000000,30.2546,30.2546,29.6922,29.9242,4060396.7781534,0
+NLY.US,D,20210505,000000,29.9242,30.2885,29.9242,30.1559,3127946.1789553,0
+NLY.US,D,20210506,000000,30.2546,30.2885,29.8575,30.2885,3515153.3269554,0
+NLY.US,D,20210507,000000,30.1559,30.4538,30.0892,30.3868,2736046.1441389,0
+NLY.US,D,20210510,000000,30.4538,30.7149,30.2217,30.2217,2988610.2857667,0
+NLY.US,D,20210511,000000,30.056,30.2217,29.7912,30.056,4126702.1317842,0
+NLY.US,D,20210512,000000,30.056,30.1061,28.9972,29.0631,6020718.0173671,0
+NLY.US,D,20210513,000000,29.1294,29.9242,29.0299,29.7584,4559968.2098938,0
+NLY.US,D,20210514,000000,29.8575,30.2546,29.8575,30.2217,4484926.549493,0
+NLY.US,D,20210517,000000,30.2546,30.4203,29.957,30.354,2783560.6728501,0
+NLY.US,D,20210518,000000,30.4538,30.8505,30.3208,30.586,5180995.10388,0
+NLY.US,D,20210519,000000,30.3208,30.7514,30.2217,30.7514,4632605.8654419,0
+NLY.US,D,20210520,000000,30.7179,30.7845,30.5197,30.5525,3200098.9064858,0
+NLY.US,D,20210521,000000,30.6188,30.7845,30.5197,30.586,3365188.6587537,0
+NLY.US,D,20210524,000000,30.6523,30.7514,30.4538,30.6523,4648445.8517873,0
+NLY.US,D,20210525,000000,30.7514,30.9502,30.4862,30.5525,4180990.9908627,0
+NLY.US,D,20210526,000000,30.6854,30.7514,30.354,30.4203,5158281.4122207,0
+NLY.US,D,20210527,000000,30.5197,30.5525,30.3208,30.5197,9082152.2188275,0
+NLY.US,D,20210528,000000,30.586,30.7179,30.4538,30.6854,5531958.3625901,0
+NLY.US,D,20210601,000000,30.8836,31.2151,30.7845,31.182,5400763.6125574,0
+NLY.US,D,20210602,000000,31.281,31.3473,31.0497,31.1481,4482632.7802368,0
+NLY.US,D,20210603,000000,31.2151,31.2151,30.983,31.182,3975715.204912,0
+NLY.US,D,20210604,000000,31.2478,31.3473,31.0158,31.281,4945675.7736604,0
+NLY.US,D,20210607,000000,31.281,31.3473,31.1156,31.2478,4988165.8942169,0
+NLY.US,D,20210608,000000,31.2151,31.4464,31.0821,31.4464,5468898.1711457,0
+NLY.US,D,20210609,000000,31.4464,31.9097,31.38,31.5789,6913391.7578669,0
+NLY.US,D,20210610,000000,31.7775,31.877,31.4795,31.4795,4564080.8664902,0
+NLY.US,D,20210611,000000,31.38,31.4795,30.6523,31.0821,8002849.613686,0
+NLY.US,D,20210614,000000,31.182,31.2478,30.6854,30.7845,5582800.5944266,0
+NLY.US,D,20210615,000000,30.8836,30.9502,30.4538,30.5525,5519025.7722198,0
+NLY.US,D,20210616,000000,30.7179,31.0497,30.586,30.8505,6837010.7078187,0
+NLY.US,D,20210617,000000,30.8836,30.9502,29.7249,29.9901,7839111.4692967,0
+NLY.US,D,20210618,000000,30.056,30.1223,29.5268,30.0232,12787960.453338,0
+NLY.US,D,20210621,000000,30.3868,30.4862,30.056,30.3868,6498471.2180317,0
+NLY.US,D,20210622,000000,30.4203,30.4862,30.1886,30.354,4356495.0203083,0
+NLY.US,D,20210623,000000,30.4538,30.5525,30.2885,30.3868,4809432.7220438,0
+NLY.US,D,20210624,000000,30.5197,30.5525,30.3208,30.4538,6165770.4136243,0
+NLY.US,D,20210625,000000,30.5525,30.7016,30.4538,30.5197,7023886.6522454,0
+NLY.US,D,20210628,000000,30.6188,30.6523,30.2217,30.4203,6748534.1519902,0
+NLY.US,D,20210629,000000,30.5223,30.59,30.0811,30.1154,6292573.6598748,0
+NLY.US,D,20210630,000000,30.1154,30.217,29.9455,30.1154,5738404.3835662,0
+NLY.US,D,20210701,000000,30.217,30.4881,30.0133,30.2508,3796146.0342136,0
+NLY.US,D,20210702,000000,30.3186,30.3525,30.0476,30.0811,4313657.9019877,0
+NLY.US,D,20210706,000000,30.3186,30.3186,29.8778,29.9794,7486497.3918037,0
+NLY.US,D,20210707,000000,29.9794,30.0133,29.708,29.9455,5236625.7962522,0
+NLY.US,D,20210708,000000,29.6063,29.8778,29.0812,29.5047,6788881.1948076,0
+NLY.US,D,20210709,000000,29.6745,30.2508,29.6745,30.217,5434174.501324,0
+NLY.US,D,20210712,000000,30.1154,30.4203,29.9455,30.2847,3839496.3182414,0
+NLY.US,D,20210713,000000,30.1831,30.1831,28.9279,28.9621,8791094.9473181,0
+NLY.US,D,20210714,000000,29.0299,29.3688,28.4871,28.5548,7027632.4903918,0
+NLY.US,D,20210715,000000,28.5213,28.9621,28.2156,28.7246,5803170.5115918,0
+NLY.US,D,20210716,000000,28.8263,28.9621,28.4871,28.7246,4709774.3126068,0
+NLY.US,D,20210719,000000,28.3176,28.4031,27.7074,28.0805,7649767.713699,0
+NLY.US,D,20210720,000000,28.1479,29.0638,28.0462,28.9961,5911446.303682,0
+NLY.US,D,20210721,000000,29.1655,29.4708,29.0638,29.1655,3591522.4302886,0
+NLY.US,D,20210722,000000,29.1655,29.1994,28.4871,28.623,4381628.736279,0
+NLY.US,D,20210723,000000,28.7755,28.8263,28.3854,28.4536,4512832.9893801,0
+NLY.US,D,20210726,000000,28.4871,28.894,28.4536,28.7246,3956964.8359131,0
+NLY.US,D,20210727,000000,28.5213,28.7928,28.1821,28.7246,4209246.87216,0
+NLY.US,D,20210728,000000,28.7581,29.013,28.4536,28.5548,5896600.8813503,0
+NLY.US,D,20210729,000000,28.6907,29.301,28.4871,29.2332,4877157.0195825,0
+NLY.US,D,20210730,000000,29.2332,29.5047,28.7246,28.7928,6560385.6109128,0
+NLY.US,D,20210802,000000,29.0299,29.1655,28.5213,28.5548,6329603.5887003,0
+NLY.US,D,20210803,000000,28.5213,28.5887,28.0462,28.5548,4624109.0360022,0
+NLY.US,D,20210804,000000,28.4193,28.5887,28.0462,28.0805,4152240.6784795,0
+NLY.US,D,20210805,000000,28.1144,28.5721,28.1144,28.4871,2927625.8360323,0
+NLY.US,D,20210806,000000,28.5887,28.8498,28.4871,28.6568,4308993.524377,0
+NLY.US,D,20210809,000000,28.5213,28.7581,28.3176,28.623,3746190.0314078,0
+NLY.US,D,20210810,000000,28.623,28.9279,28.4193,28.8605,2974421.3897207,0
+NLY.US,D,20210811,000000,28.9113,29.1994,28.7581,29.1316,3131869.5887275,0
+NLY.US,D,20210812,000000,29.1316,29.3242,28.9621,29.1655,4998021.3909579,0
+NLY.US,D,20210813,000000,29.1994,29.4708,29.1316,29.2671,5214074.4713087,0
+NLY.US,D,20210816,000000,29.1994,29.3688,28.9621,29.1655,3116439.3203989,0
+NLY.US,D,20210817,000000,29.0299,29.3352,28.9279,29.1655,3144728.0551623,0
+NLY.US,D,20210818,000000,29.0973,29.2671,28.9621,28.9961,2875226.1870017,0
+NLY.US,D,20210819,000000,28.8263,28.9279,28.3854,28.5548,3568326.5257741,0
+NLY.US,D,20210820,000000,28.5213,28.9621,28.3176,28.9279,3244595.2605931,0
+NLY.US,D,20210823,000000,28.9621,29.2332,28.9621,29.1655,3066673.9219988,0
+NLY.US,D,20210824,000000,29.2332,29.5047,29.2163,29.5047,3395786.3676831,0
+NLY.US,D,20210825,000000,29.5047,29.708,29.3128,29.5724,2874917.7445447,0
+NLY.US,D,20210826,000000,29.6398,29.6745,29.2671,29.3352,2424196.4299352,0
+NLY.US,D,20210827,000000,29.3352,29.7757,29.3352,29.6398,2319452.7927047,0
+NLY.US,D,20210830,000000,29.6571,29.708,29.3688,29.4708,2375511.937715,0
+NLY.US,D,20210831,000000,29.4708,29.7757,29.403,29.4708,5471227.2375141,0
+NLY.US,D,20210901,000000,29.6063,29.6745,29.3688,29.6063,3181604.577308,0
+NLY.US,D,20210902,000000,29.5893,29.6745,29.4366,29.4708,2448156.6526855,0
+NLY.US,D,20210903,000000,29.5047,29.5555,29.1994,29.301,3879678.0076642,0
+NLY.US,D,20210907,000000,29.3688,29.5047,28.9961,28.9961,3634824.1129081,0
+NLY.US,D,20210908,000000,29.0299,29.2671,28.8263,28.894,4272415.3985868,0
+NLY.US,D,20210909,000000,28.8263,29.2163,28.7581,28.9961,2492880.8089241,0
+NLY.US,D,20210910,000000,29.0973,29.1147,28.8263,28.894,3317476.1946986,0
+NLY.US,D,20210913,000000,29.0638,29.403,28.9113,29.1655,3736013.0594303,0
+NLY.US,D,20210914,000000,29.2332,29.4307,29.0973,29.301,4819270.298712,0
+NLY.US,D,20210915,000000,29.301,29.4708,29.1655,29.3688,3664035.7313955,0
+NLY.US,D,20210916,000000,29.4366,29.5724,29.3688,29.403,2763703.6036272,0
+NLY.US,D,20210917,000000,29.403,29.4708,29.2491,29.3688,6659225.6703806,0
+NLY.US,D,20210920,000000,29.0299,29.3179,28.7928,29.2332,6645114.9710137,0
+NLY.US,D,20210921,000000,29.3688,29.708,29.301,29.403,5062641.1717263,0
+NLY.US,D,20210922,000000,29.6398,30.1488,29.5132,30.0476,6524190.8660638,0
+NLY.US,D,20210923,000000,30.217,30.3186,30.0476,30.0476,5069223.540107,0
+NLY.US,D,20210924,000000,30.1154,30.2508,30.0133,30.0133,3984187.3263733,0
+NLY.US,D,20210927,000000,30.1831,30.3186,30.1154,30.1831,5862076.504454,0
+NLY.US,D,20210928,000000,30.1831,30.217,29.8439,29.8778,8591945.9254853,0
+NLY.US,D,20210929,000000,30.0167,30.0167,29.4951,29.4951,5374758.8724657,0
+NLY.US,D,20210930,000000,29.5298,29.6343,29.2517,29.2866,4867914.0634953,0
+NLY.US,D,20211001,000000,29.2866,29.5997,29.147,29.4255,4936187.9099182,0
+NLY.US,D,20211004,000000,29.4601,29.982,29.4255,29.5647,5574079.4925666,0
+NLY.US,D,20211005,000000,29.5647,29.9124,29.3927,29.7732,5157854.8601961,0
+NLY.US,D,20211006,000000,29.4255,29.4951,29.0429,29.4601,8817150.7324643,0
+NLY.US,D,20211007,000000,29.5298,29.7386,29.4601,29.4601,3166447.9973569,0
+NLY.US,D,20211008,000000,29.4601,29.7039,29.4255,29.5647,4002987.6543619,0
+NLY.US,D,20211011,000000,29.6343,29.7039,29.4601,29.4601,3031121.3130744,0
+NLY.US,D,20211012,000000,29.4601,29.7732,29.4255,29.5997,3322450.6438634,0
+NLY.US,D,20211013,000000,29.6343,29.669,29.3909,29.669,2294816.7660151,0
+NLY.US,D,20211014,000000,29.7386,29.9124,29.7039,29.8082,3272959.2053568,0
+NLY.US,D,20211015,000000,29.8778,30.1212,29.8082,29.8431,2688704.5712774,0
+NLY.US,D,20211018,000000,29.9474,29.9474,29.669,29.8431,2470381.3435837,0
+NLY.US,D,20211019,000000,29.9124,30.1908,29.8222,30.1212,2393522.1534242,0
+NLY.US,D,20211020,000000,30.0516,30.5735,30.0516,30.3646,4522965.161177,0
+NLY.US,D,20211021,000000,30.3646,30.5036,30.1562,30.295,2105931.0583265,0
+NLY.US,D,20211022,000000,30.295,30.3993,30.0863,30.2255,3146278.1414176,0
+NLY.US,D,20211025,000000,30.2605,30.4342,30.2255,30.3297,2348875.6508324,0
+NLY.US,D,20211026,000000,30.3297,30.4342,30.1908,30.2255,3473833.441424,0
+NLY.US,D,20211027,000000,30.3993,30.4693,29.9124,29.9124,5416982.3640675,0
+NLY.US,D,20211028,000000,30.0516,30.1212,29.3213,29.8082,6186832.2004359,0
+NLY.US,D,20211029,000000,29.8254,29.9124,29.3213,29.4255,5625635.5406172,0
+NLY.US,D,20211101,000000,29.5647,30.0516,29.5298,29.982,4049230.1294546,0
+NLY.US,D,20211102,000000,29.9124,29.9297,29.5298,29.5647,3430242.5940012,0
+NLY.US,D,20211103,000000,29.5647,29.8431,29.4601,29.5647,4504419.5154282,0
+NLY.US,D,20211104,000000,29.5997,29.8431,29.4951,29.6343,3383685.1600617,0
+NLY.US,D,20211105,000000,29.669,30.295,29.669,30.2605,6051463.4311351,0
+NLY.US,D,20211108,000000,30.3993,30.3993,29.9124,30.0863,3455882.1447406,0
+NLY.US,D,20211109,000000,29.9474,30.1455,29.9124,29.982,2816443.1909993,0
+NLY.US,D,20211110,000000,29.982,30.1212,29.8082,29.8431,3980930.2174719,0
+NLY.US,D,20211111,000000,29.8082,29.9124,29.7386,29.8778,2287533.0711678,0
+NLY.US,D,20211112,000000,29.8778,29.9474,29.7732,29.8431,2627969.644974,0
+NLY.US,D,20211115,000000,29.8431,29.9474,29.7039,29.7039,2516755.5040565,0
+NLY.US,D,20211116,000000,29.7562,29.7732,29.5997,29.669,2397927.2330188,0
+NLY.US,D,20211117,000000,29.6343,29.6888,29.2866,29.2866,6427743.1362503,0
+NLY.US,D,20211118,000000,29.3559,29.4255,29.1124,29.3559,5320144.4654067,0
+NLY.US,D,20211119,000000,29.2866,29.4601,29.0778,29.1821,3427052.8211292,0
+NLY.US,D,20211122,000000,29.2166,29.3213,28.9736,29.147,4081247.8683569,0
+NLY.US,D,20211123,000000,29.1821,29.3909,29.0951,29.3213,3692478.1443544,0
+NLY.US,D,20211124,000000,29.3213,29.4951,29.269,29.4255,4984744.5179861,0
+NLY.US,D,20211126,000000,29.2166,29.2866,28.7994,29.0429,5042850.8955004,0
+NLY.US,D,20211129,000000,29.2517,29.3559,28.8344,29.0429,4290010.1944378,0
+NLY.US,D,20211130,000000,28.9036,29.0027,28.1733,28.1733,11666493.27562,0
+NLY.US,D,20211201,000000,28.5213,28.7301,27.7387,27.756,7237835.4816804,0
+NLY.US,D,20211202,000000,27.8952,28.6255,27.8083,28.5559,7699186.3858517,0
+NLY.US,D,20211203,000000,28.5213,28.5906,28.2429,28.4171,6189982.603452,0
+NLY.US,D,20211206,000000,28.6082,29.2866,28.4863,29.0429,5172500.9896026,0
+NLY.US,D,20211207,000000,29.1821,29.5647,29.1124,29.4255,6652686.473083,0
+NLY.US,D,20211208,000000,29.4951,29.7039,29.3559,29.5647,5110860.5566149,0
+NLY.US,D,20211209,000000,29.5647,29.5647,29.2624,29.4601,3032484.3246353,0
+NLY.US,D,20211210,000000,29.5997,29.6343,28.9386,29.147,5619055.6158828,0
+NLY.US,D,20211213,000000,29.0429,29.0778,28.3824,28.6255,6334194.1138916,0
+NLY.US,D,20211214,000000,28.6605,28.8689,28.0694,28.104,6332843.0490455,0
+NLY.US,D,20211215,000000,28.2256,28.3125,27.8952,28.1733,6416593.5930751,0
+NLY.US,D,20211216,000000,28.4863,28.5559,27.9649,28.0341,6326122.7504112,0
+NLY.US,D,20211217,000000,27.9649,27.9994,27.5125,27.5821,12085597.337792,0
+NLY.US,D,20211220,000000,27.4952,27.5125,26.6779,27.0952,10210421.693086,0
+NLY.US,D,20211221,000000,27.6168,28.1733,27.5821,28.0341,9074785.4400084,0
+NLY.US,D,20211222,000000,28.0694,28.382,27.9649,28.3125,4906776.7269892,0
+NLY.US,D,20211223,000000,28.4863,28.5906,28.3209,28.4863,3837647.8356302,0
+NLY.US,D,20211227,000000,28.5906,28.6605,28.2429,28.6255,4577654.2352039,0
+NLY.US,D,20211228,000000,28.6952,28.9736,28.6605,28.6605,5655721.712937,0
+NLY.US,D,20211229,000000,28.7301,28.7648,28.5213,28.5559,4657214.4689906,0
+NLY.US,D,20211230,000000,28.5917,28.8417,28.3773,28.413,5307349.2622576,0
+NLY.US,D,20211231,000000,28.3773,28.4845,27.9125,27.9486,6505915.6504973,0
+NLY.US,D,20220103,000000,28.1092,28.7703,28.0557,28.7345,5594171.9663756,0
+NLY.US,D,20220104,000000,28.806,29.2351,28.7703,28.985,5616471.3242419,0
+NLY.US,D,20220105,000000,28.985,29.0921,28.3416,28.3773,6697052.2278751,0
+NLY.US,D,20220106,000000,28.6274,28.7345,28.2702,28.4845,5704759.1762784,0
+NLY.US,D,20220107,000000,28.5917,28.6988,28.4488,28.6274,4725103.305375,0
+NLY.US,D,20220110,000000,28.6274,28.7345,28.2345,28.4845,5511560.4330032,0
+NLY.US,D,20220111,000000,28.5202,28.9135,28.3773,28.8778,3665597.7643656,0
+NLY.US,D,20220112,000000,28.8778,28.9135,28.5559,28.8778,3647146.6062709,0
+NLY.US,D,20220113,000000,28.8417,28.9493,28.4845,28.5559,5340203.2712011,0
+NLY.US,D,20220114,000000,28.5559,28.5917,28.0915,28.3773,7005638.8598199,0
+NLY.US,D,20220118,000000,28.2702,28.3773,27.9843,28.02,5027998.1422299,0
+NLY.US,D,20220119,000000,28.1272,28.2345,27.8053,27.841,4966236.6129959,0
+NLY.US,D,20220120,000000,27.8768,28.0915,27.5196,27.5553,5239644.7854048,0
+NLY.US,D,20220121,000000,27.4124,27.5553,26.9832,27.1265,7055733.3359118,0
+NLY.US,D,20220124,000000,26.8046,27.198,26.054,27.1265,12905111.025484,0
+NLY.US,D,20220125,000000,26.8046,27.7696,26.5546,27.6267,8578727.4285068,0
+NLY.US,D,20220126,000000,27.9843,28.3059,27.3409,27.591,9374343.3421854,0
+NLY.US,D,20220127,000000,27.8768,28.0378,27.3767,27.5553,6485966.2657506,0
+NLY.US,D,20220128,000000,27.5196,27.841,27.1265,27.8053,7502671.3431331,0
+NLY.US,D,20220131,000000,27.9125,28.2345,27.7696,28.2345,6844302.2766371,0
+NLY.US,D,20220201,000000,28.1629,28.3773,27.5553,28.1987,7669916.9344037,0
+NLY.US,D,20220202,000000,28.1272,28.1987,27.4838,27.7339,6878981.6893105,0
+NLY.US,D,20220203,000000,27.5196,27.6267,27.142,27.2338,5731751.1494449,0
+NLY.US,D,20220204,000000,27.1622,27.2338,26.6617,27.0551,7004838.1584069,0
+NLY.US,D,20220207,000000,27.1265,27.4838,27.0908,27.2695,5538931.4428506,0
+NLY.US,D,20220208,000000,27.1265,27.2695,26.8761,27.0908,7248460.1839497,0
+NLY.US,D,20220209,000000,27.2157,27.3052,26.9832,27.1622,5664621.7440038,0
+NLY.US,D,20220210,000000,27.0551,27.8053,26.8046,26.8404,8523634.338304,0
+NLY.US,D,20220211,000000,26.8404,26.9118,26.1258,26.3403,11474576.632065,0
+NLY.US,D,20220214,000000,26.1258,26.1973,25.5896,25.6968,12782674.303521,0
+NLY.US,D,20220215,000000,25.8397,26.1435,25.804,25.9468,6534333.6269941,0
+NLY.US,D,20220216,000000,25.9111,26.1616,25.8935,26.0183,5279522.1051148,0
+NLY.US,D,20220217,000000,25.9111,25.9468,25.3039,25.3039,7485963.8623778,0
+NLY.US,D,20220218,000000,25.3039,25.5539,25.1966,25.411,8754051.7141965,0
+NLY.US,D,20220222,000000,25.2323,25.3215,24.5175,24.8033,10147980.287169,0
+NLY.US,D,20220223,000000,24.8033,24.8747,24.2314,24.2674,7369736.4454721,0
+NLY.US,D,20220224,000000,23.2307,24.9819,23.052,24.839,12864386.032051,0
+NLY.US,D,20220225,000000,24.8747,25.1966,24.7676,25.0891,8929894.8674349,0
+NLY.US,D,20220228,000000,24.7676,24.9819,24.4465,24.8747,8997090.7943566,0
+NLY.US,D,20220301,000000,24.8033,24.9819,24.2314,24.9104,10291331.362621,0
+NLY.US,D,20220302,000000,24.9819,25.4825,24.6961,25.4468,8176136.4414567,0
+NLY.US,D,20220303,000000,25.411,25.5539,25.1072,25.3396,4881201.2540846,0
+NLY.US,D,20220304,000000,25.0176,25.2681,24.8747,25.2323,4539552.6317509,0
+NLY.US,D,20220307,000000,25.0891,25.3396,24.9462,24.9462,5260022.3512734,0
+NLY.US,D,20220308,000000,24.8747,25.804,24.8747,25.3753,7451989.8489147,0
+NLY.US,D,20220309,000000,25.6968,25.9826,25.4825,25.5182,5945308.1809352,0
+NLY.US,D,20220310,000000,25.3753,25.5896,25.1606,25.5896,4694444.2337739,0
+NLY.US,D,20220311,000000,25.6611,25.6968,25.0176,25.3396,5945215.0508624,0
+NLY.US,D,20220314,000000,25.3396,25.5182,24.8033,25.0891,5495363.1312764,0
+NLY.US,D,20220315,000000,25.0891,25.411,25.0533,25.3396,3907968.9145574,0
+NLY.US,D,20220316,000000,25.411,25.5896,24.7676,25.3039,6840401.4027136,0
+NLY.US,D,20220317,000000,25.0176,25.5539,24.9462,25.3396,5541083.2091096,0
+NLY.US,D,20220318,000000,25.2681,25.8397,25.1606,25.8397,7150820.7693271,0
+NLY.US,D,20220321,000000,25.8754,25.965,25.3753,25.4468,5226935.3813897,0
+NLY.US,D,20220322,000000,25.5182,25.8397,25.4468,25.804,7297740.6543325,0
+NLY.US,D,20220323,000000,25.804,25.9111,25.6254,25.6611,3824438.8417203,0
+NLY.US,D,20220324,000000,25.6968,25.804,25.5896,25.7683,4107298.2231781,0
+NLY.US,D,20220325,000000,25.804,26.0183,25.7683,25.9826,7243808.0245702,0
+NLY.US,D,20220328,000000,26.054,26.1973,25.7325,26.1616,5598649.5408082,0
+NLY.US,D,20220329,000000,26.3403,26.6975,26.3222,26.5546,10509693.145623,0
+NLY.US,D,20220330,000000,26.4809,26.4809,26.039,26.1126,8447760.4806055,0
+NLY.US,D,20220331,000000,26.0758,26.1494,25.7811,25.9285,6374132.2532408,0
+NLY.US,D,20220401,000000,25.9285,26.039,25.597,26.0021,7516620.2188167,0
+NLY.US,D,20220404,000000,25.8917,25.9653,25.4496,25.8917,5739560.7712632,0
+NLY.US,D,20220405,000000,25.8548,26.0758,25.2287,25.2287,6563827.3508622,0
+NLY.US,D,20220406,000000,25.0446,25.1182,24.5658,24.7131,6275200.9643141,0
+NLY.US,D,20220407,000000,24.6762,24.8973,24.3079,24.6394,5840018.5245317,0
+NLY.US,D,20220408,000000,24.6762,25.0446,24.4552,24.8604,4166235.1688925,0
+NLY.US,D,20220411,000000,24.7498,25.1919,24.688,24.7131,4384037.8999402,0
+NLY.US,D,20220412,000000,24.7498,25.2287,24.7498,24.8973,5464210.7146541,0
+NLY.US,D,20220413,000000,24.8973,25.0446,24.7867,25.0077,3317648.6075155,0
+NLY.US,D,20220414,000000,25.0446,25.2656,24.7684,24.9341,4187604.8551283,0
+NLY.US,D,20220418,000000,24.8604,25.0077,24.6394,24.7867,4635299.5781303,0
+NLY.US,D,20220419,000000,24.9341,24.9341,24.0502,24.1238,7926682.5184406,0
+NLY.US,D,20220420,000000,24.1238,24.8604,24.1238,24.7131,5212225.9886978,0
+NLY.US,D,20220421,000000,24.8236,25.0446,24.4921,24.5658,5556750.782638,0
+NLY.US,D,20220422,000000,24.5289,24.5289,23.9765,24.0133,7323736.1628717,0
+NLY.US,D,20220425,000000,23.9396,24.1238,23.2767,24.0502,11105467.942554,0
+NLY.US,D,20220426,000000,24.0133,24.2343,23.2767,23.3135,8192795.0492876,0
+NLY.US,D,20220427,000000,23.3504,23.6818,23.2767,23.3135,8850969.1671178,0
+NLY.US,D,20220428,000000,23.6081,24.5289,23.2767,24.3816,8972231.0382791,0
+NLY.US,D,20220429,000000,24.3816,24.5289,23.645,23.645,10446606.888618,0
+NLY.US,D,20220502,000000,23.645,24.0133,23.424,23.9765,9478618.6138894,0
+NLY.US,D,20220503,000000,24.0502,24.5474,23.9029,24.4552,9593522.9321225,0
+NLY.US,D,20220504,000000,24.4552,24.8973,24.2343,24.8973,7704218.9394934,0
+NLY.US,D,20220505,000000,24.7131,24.9341,24.3079,24.6025,8390265.8291963,0
+NLY.US,D,20220506,000000,24.6025,25.0077,24.3816,24.9341,10639180.05846,0
+NLY.US,D,20220509,000000,24.6025,24.7498,24.1039,24.2711,8442771.3695632,0
+NLY.US,D,20220510,000000,24.5289,24.8604,23.9396,24.3816,8543611.4177077,0
+NLY.US,D,20220511,000000,24.3448,24.6762,24.0133,24.0502,7486641.0238984,0
+NLY.US,D,20220512,000000,23.9396,24.1975,23.5345,24.0869,10392325.088962,0
+NLY.US,D,20220513,000000,24.2343,24.8236,24.1053,24.7867,7483043.433623,0
+NLY.US,D,20220516,000000,24.8604,24.9709,24.4552,24.6394,6592945.024728,0
+NLY.US,D,20220517,000000,23.7554,24.0133,23.6818,23.7554,31453646.521554,0
+NLY.US,D,20220518,000000,23.6818,23.8292,23.424,23.424,15696298.589718,0
+NLY.US,D,20220519,000000,23.2767,23.5897,23.0925,23.0925,16604868.24891,0
+NLY.US,D,20220520,000000,23.424,23.424,22.761,23.2767,13496810.09203,0
+NLY.US,D,20220523,000000,23.2767,23.7923,23.2399,23.7186,13253608.373637,0
+NLY.US,D,20220524,000000,23.7186,23.7554,23.2399,23.7554,8515476.6326569,0
+NLY.US,D,20220525,000000,23.6081,23.7923,23.2951,23.4977,10652390.138434,0
+NLY.US,D,20220526,000000,23.645,24.1238,23.645,23.9396,6785957.5078579,0
+NLY.US,D,20220527,000000,24.0502,24.4921,23.9396,24.4552,7115266.8028213,0
+NLY.US,D,20220531,000000,24.3448,24.4552,24.1238,24.3448,19271079.59972,0
+NLY.US,D,20220601,000000,24.4184,24.4921,23.866,24.3079,7985295.0022396,0
+NLY.US,D,20220602,000000,24.3079,24.4921,24.0686,24.4921,7133271.0451732,0
+NLY.US,D,20220603,000000,24.4184,24.6025,24.1975,24.3816,6608936.7886556,0
+NLY.US,D,20220606,000000,24.5289,24.6025,24.3079,24.3448,5260018.0070134,0
+NLY.US,D,20220607,000000,24.3448,24.6394,24.2711,24.6394,5852647.2882212,0
+NLY.US,D,20220608,000000,24.5289,24.5841,24.0869,24.2711,5989329.3816097,0
+NLY.US,D,20220609,000000,24.5289,24.8973,24.3816,24.4921,10480559.723815,0
+NLY.US,D,20220610,000000,24.3448,24.4184,23.7554,24.0502,8392675.5358902,0
+NLY.US,D,20220613,000000,23.6818,23.7003,22.1718,22.1718,14558763.080491,0
+NLY.US,D,20220614,000000,22.2823,22.3559,21.6929,21.8035,12038301.37966,0
+NLY.US,D,20220615,000000,21.6562,21.8709,20.7722,21.3615,16546373.331646,0
+NLY.US,D,20220616,000000,20.8827,20.9196,20.1093,20.1829,14829204.123351,0
+NLY.US,D,20220617,000000,20.2935,21.1037,20.0725,21.03,16622840.995377,0
+NLY.US,D,20220621,000000,21.914,22.135,21.6193,21.914,11429781.881601,0
+NLY.US,D,20220622,000000,21.6929,22.2087,21.5825,22.135,8796818.2382927,0
+NLY.US,D,20220623,000000,22.2087,22.5033,22.0613,22.5033,7772767.2888424,0
+NLY.US,D,20220624,000000,22.6506,23.3135,22.5769,23.3135,10968666.1105,0
+NLY.US,D,20220627,000000,23.3135,23.4977,22.8716,23.0925,9391442.0778525,0
+NLY.US,D,20220628,000000,23.1294,23.3135,22.7242,22.7979,10370483.507489,0
+NLY.US,D,20220629,000000,22.7215,22.8361,22.3396,22.5306,7769496.303899,0
+NLY.US,D,20220630,000000,22.1487,22.8361,22.0723,22.5688,7989273.8265593,0
+NLY.US,D,20220701,000000,22.4924,23.4471,22.4542,23.218,8676551.4498267,0
+NLY.US,D,20220705,000000,22.9125,23.7144,22.7979,23.6762,9422855.0318339,0
+NLY.US,D,20220706,000000,23.5616,23.7908,23.027,23.1798,5670611.9804816,0
+NLY.US,D,20220707,000000,23.2943,23.7144,23.218,23.4471,4828684.0147068,0
+NLY.US,D,20220708,000000,23.4471,23.5616,23.218,23.3707,7139163.8502664,0
+NLY.US,D,20220711,000000,23.2943,23.3325,23.1034,23.1416,3486311.8666086,0
+NLY.US,D,20220712,000000,23.1416,23.4853,22.9888,23.218,5686389.9448834,0
+NLY.US,D,20220713,000000,22.9888,23.6762,22.8743,23.5616,6123901.1242384,0
+NLY.US,D,20220714,000000,23.2943,23.3325,22.9506,23.0652,5796452.0616612,0
+NLY.US,D,20220715,000000,23.2752,23.6762,22.8743,23.5616,6311296.2682569,0
+NLY.US,D,20220718,000000,23.5998,23.7144,22.9506,23.5616,5155473.6981038,0
+NLY.US,D,20220719,000000,23.6762,24.2872,23.638,24.249,5311439.3947104,0
+NLY.US,D,20220720,000000,24.1917,24.5545,24.1341,24.44,5498033.7517818,0
+NLY.US,D,20220721,000000,24.2108,24.7073,24.1345,24.7073,4457998.7417724,0
+NLY.US,D,20220722,000000,24.7073,24.8982,24.3636,24.5927,4365583.790583,0
+NLY.US,D,20220725,000000,24.5927,24.7455,24.4781,24.7455,4285326.2412279,0
+NLY.US,D,20220726,000000,24.44,24.7073,24.3636,24.4781,6825905.0571072,0
+NLY.US,D,20220727,000000,24.5545,25.051,24.5541,25.0128,6297255.5244593,0
+NLY.US,D,20220728,000000,25.0891,26.0053,24.7455,25.9293,13112513.886043,0
+NLY.US,D,20220729,000000,26.3111,26.693,26.1202,26.273,10317524.166704,0
+NLY.US,D,20220801,000000,26.273,26.5403,26.0056,26.3493,7494781.8637614,0
+NLY.US,D,20220802,000000,25.2801,25.3946,25.1655,25.2419,33046198.549527,0
+NLY.US,D,20220803,000000,25.3565,25.471,25.3183,25.3565,9470595.6033024,0
+NLY.US,D,20220804,000000,25.4328,25.4328,25.2037,25.2801,11909834.804831,0
+NLY.US,D,20220805,000000,25.1655,25.2801,24.86,25.0128,4909902.6131451,0
+NLY.US,D,20220808,000000,25.2037,25.5474,25.1273,25.2801,5115971.4383939,0
+NLY.US,D,20220809,000000,25.2801,25.3565,25.0891,25.3565,3848094.4731458,0
+NLY.US,D,20220810,000000,25.471,25.7765,25.3946,25.5474,7177283.9799871,0
+NLY.US,D,20220811,000000,25.7765,25.9293,25.6429,25.7765,4811170.4008983,0
+NLY.US,D,20220812,000000,25.8147,26.1202,25.7765,26.0438,3773330.8774046,0
+NLY.US,D,20220815,000000,26.0438,26.082,25.7001,25.9293,3441321.4143419,0
+NLY.US,D,20220816,000000,25.9675,26.082,25.8338,25.9293,5880159.6986648,0
+NLY.US,D,20220817,000000,25.7765,25.8911,25.471,25.7383,4926726.7331563,0
+NLY.US,D,20220818,000000,25.662,25.8911,25.6238,25.7001,3846173.946177,0
+NLY.US,D,20220819,000000,25.6238,25.6429,25.2801,25.5474,4352464.0303345,0
+NLY.US,D,20220822,000000,25.2419,25.2801,24.7836,24.7836,4844089.6053222,0
+NLY.US,D,20220823,000000,24.7836,25.2037,24.7836,25.0128,5026274.6587257,0
+NLY.US,D,20220824,000000,25.051,25.3565,24.9746,25.3183,2897349.8264077,0
+NLY.US,D,20220825,000000,25.4328,25.7383,25.3946,25.5856,4149072.5254741,0
+NLY.US,D,20220826,000000,25.5856,25.6944,25.051,25.051,6208435.9966788,0
+NLY.US,D,20220829,000000,24.9364,25.2037,24.86,24.9746,5198725.8823014,0
+NLY.US,D,20220830,000000,25.0128,25.2037,24.5163,24.5927,6272436.8901543,0
+NLY.US,D,20220831,000000,24.6309,24.9746,24.4781,24.6309,7981502.1604317,0
+NLY.US,D,20220901,000000,24.5163,24.6309,23.9053,24.3636,6511408.160388,0
+NLY.US,D,20220902,000000,24.4781,24.86,24.2983,24.3636,6219748.8799046,0
+NLY.US,D,20220906,000000,25.7001,25.8147,24.6691,24.9364,20986267.779751,0
+NLY.US,D,20220907,000000,24.86,25.3946,24.6309,25.1655,11792895.818852,0
+NLY.US,D,20220908,000000,25.0128,25.471,24.8982,25.4328,7991964.5021257,0
+NLY.US,D,20220909,000000,25.2801,25.5856,25.2037,25.3946,9600356.8694875,0
+NLY.US,D,20220912,000000,25.471,25.7001,25.2801,25.3565,10023885.177483,0
+NLY.US,D,20220913,000000,24.9746,25.0891,24.44,24.5927,13048060.225847,0
+NLY.US,D,20220914,000000,24.5927,24.7073,24.2872,24.4781,15335043.327857,0
+NLY.US,D,20220915,000000,24.44,24.7455,23.3707,23.4471,17368170.944692,0
+NLY.US,D,20220916,000000,23.3707,23.5807,22.9506,23.0652,78926239.746146,0
+NLY.US,D,20220919,000000,22.9125,23.5616,22.8743,23.5616,8138910.7399941,0
+NLY.US,D,20220920,000000,23.4089,23.5235,23.027,23.218,8354295.4565593,0
+NLY.US,D,20220921,000000,23.2943,23.4471,22.9506,22.9506,9048036.2003772,0
+NLY.US,D,20220922,000000,23.0652,23.0652,22.3396,22.416,9062159.6939051,0
+NLY.US,D,20220923,000000,22.1487,22.1869,21.3468,21.5759,9943229.0677177,0
+NLY.US,D,20220926,000000,21.4995,21.7477,19.3801,19.6665,21048005.625222,0
+NLY.US,D,20220927,000000,20.077,20.1534,17.9958,18.5209,21910576.244449,0
+NLY.US,D,20220928,000000,18.7118,19.0364,18.1677,18.54,19443360.563685,0
+NLY.US,D,20220929,000000,18.38,18.46,17.18,17.51,16844786,0
+NLY.US,D,20220930,000000,17.63,17.86,17.16,17.16,14455104,0
+NLY.US,D,20221003,000000,17.35,17.675,16.5201,17.38,19221013,0
+NLY.US,D,20221004,000000,17.8,18.71,17.72,18.68,14420320,0
+NLY.US,D,20221005,000000,18.26,18.28,17.01,17.34,16431610,0
+NLY.US,D,20221006,000000,17.24,17.52,16.58,16.69,14398940,0
+NLY.US,D,20221007,000000,16.51,16.75,16.18,16.27,11295609,0
+NLY.US,D,20221010,000000,16.25,16.48,15.11,15.12,12167582,0
+NLY.US,D,20221011,000000,15.34,17.02,15.3,16.88,17331445,0
+NLY.US,D,20221012,000000,16.88,17.075,16.38,16.96,11751225,0
+NLY.US,D,20221013,000000,16.6,17.11,16.2,17,10406329,0
+NLY.US,D,20221014,000000,17.08,17.41,16.63,16.64,7850210,0
+NLY.US,D,20221017,000000,17.03,17.18,16.79,16.96,5891779,0
+NLY.US,D,20221018,000000,17.3,17.56,16.925,17.16,6750256,0
+NLY.US,D,20221019,000000,16.99,17.275,16.71,17.03,7307289,0
+NLY.US,D,20221020,000000,17.03,17.19,16.6425,16.71,5283140,0
+NLY.US,D,20221021,000000,16.65,16.905,16.39,16.82,6123477,0
+NLY.US,D,20221024,000000,16.9,16.91,16.41,16.69,8350589,0
+NLY.US,D,20221025,000000,16.61,17.77,16.33,17.68,10757497,0
+NLY.US,D,20221026,000000,17.84,18.27,17.64,17.84,7891709,0
+NLY.US,D,20221027,000000,18.585,18.97,18.05,18.11,10203126,0
+NLY.US,D,20221028,000000,18,18.5,17.79,18.45,9179551,0
+NLY.US,D,20221031,000000,18.47,18.9,18.32,18.55,9375245,0
+NLY.US,D,20221101,000000,18.8,19.05,18.33,18.42,7671696,0
+NLY.US,D,20221102,000000,18.37,18.8894,18.15,18.17,10517818,0
+NLY.US,D,20221103,000000,17.92,17.92,17.435,17.61,7231484,0
+NLY.US,D,20221104,000000,17.85,18.62,17.74,18.22,7162129,0
+NLY.US,D,20221107,000000,18.345,18.6773,18.07,18.62,7203769,0
+NLY.US,D,20221108,000000,18.77,19.17,18.53,19.04,6379302,0
+NLY.US,D,20221109,000000,19,19.38,18.78,19.12,8329548,0
+NLY.US,D,20221110,000000,19.69,21.105,19.69,21.07,12470412,0
+NLY.US,D,20221111,000000,21.05,21.7169,20.76,21.54,7927311,0
+NLY.US,D,20221114,000000,21.5,21.76,20.915,20.93,7006686,0
+NLY.US,D,20221115,000000,21.23,21.5,20.602,21.01,6950774,0
+NLY.US,D,20221116,000000,20.8,20.9,20.235,20.46,6148363,0
+NLY.US,D,20221117,000000,20.18,20.24,19.645,19.91,6212478,0
+NLY.US,D,20221118,000000,20.12,20.3,19.63,19.91,5519593,0
+NLY.US,D,20221121,000000,19.91,20.595,19.79,20.51,5766450,0
+NLY.US,D,20221122,000000,20.52,20.835,20.44,20.79,5243324,0
+NLY.US,D,20221123,000000,20.75,21.2699,20.62,21.15,5295881,0
+NLY.US,D,20221125,000000,21.19,21.65,21.18,21.65,3490210,0
+NLY.US,D,20221128,000000,21.46,21.55,21,21.05,5894135,0
+NLY.US,D,20221129,000000,21.2,21.26,21.02,21.21,4512323,0
+NLY.US,D,20221130,000000,21.1,21.795,20.95,21.67,16444898,0
+NLY.US,D,20221201,000000,21.75,22.19,21.75,21.88,6627538,0
+NLY.US,D,20221202,000000,21.79,21.86,21.33,21.79,4547559,0
+NLY.US,D,20221205,000000,21.73,21.82,21.24,21.26,4681867,0
+NLY.US,D,20221206,000000,21.27,21.43,20.645,20.98,6091898,0
+NLY.US,D,20221207,000000,20.81,21.34,20.725,21.31,4774963,0
+NLY.US,D,20221208,000000,21.32,21.63,21.3,21.53,3686961,0
+NLY.US,D,20221209,000000,21.5,21.94,21.33,21.67,5055511,0
+NLY.US,D,20221212,000000,21.68,21.84,21.37,21.83,4563441,0
+NLY.US,D,20221213,000000,22.35,22.81,21.94,22.06,7196304,0
+NLY.US,D,20221214,000000,22,22.21,21.75,21.98,5252773,0
+NLY.US,D,20221215,000000,21.7,22.08,21.46,21.86,5371640,0
+NLY.US,D,20221216,000000,21.55,21.68,21.31,21.39,24267118,0
+NLY.US,D,20221219,000000,21.41,21.85,21.262,21.38,5792503,0
+NLY.US,D,20221220,000000,21.17,21.79,20.81,21.73,10179914,0
+NLY.US,D,20221221,000000,22.11,22.4399,22.06,22.28,6640620,0
+NLY.US,D,20221222,000000,22.21,22.34,21.73,22.33,5330303,0
+NLY.US,D,20221223,000000,22.41,22.49,22.2,22.49,4417634,0
+NLY.US,D,20221227,000000,22.49,22.56,22.105,22.49,6524113,0
+NLY.US,D,20221228,000000,22.48,22.62,21.77,21.85,7223222,0
+NLY.US,D,20221229,000000,21.12,21.4599,21,21.38,5849337,0
+NLY.US,D,20221230,000000,21.17,21.29,20.875,21.08,6050630,0
+NLY.US,D,20230103,000000,21.23,21.72,21.15,21.44,7087800,0
+NLY.US,D,20230104,000000,21.7,21.82,21.485,21.69,9152928,0
+NLY.US,D,20230105,000000,21.51,21.76,21.35,21.65,5877157,0
+NLY.US,D,20230106,000000,21.83,22.25,21.705,22.14,9202474,0
+NLY.US,D,20230109,000000,22.1,22.36,22.02,22.04,7520008,0
+NLY.US,D,20230110,000000,22.03,22.275,21.93,22.23,3910438,0
+NLY.US,D,20230111,000000,22.4,22.71,22.36,22.54,7016330,0
+NLY.US,D,20230112,000000,22.74,22.92,22.57,22.73,6399070,0
+NLY.US,D,20230113,000000,22.61,22.8,22.5,22.7,4913072,0
+NLY.US,D,20230117,000000,22.63,22.82,22.45,22.5,6819572,0
+NLY.US,D,20230118,000000,22.67,22.82,22.475,22.57,5804064,0
+NLY.US,D,20230119,000000,22.38,22.56,22.25,22.46,5578393,0
+NLY.US,D,20230120,000000,22.43,22.75,22.33,22.74,5766695,0
+NLY.US,D,20230123,000000,22.69,22.77,22.53,22.61,5946062,0
+NLY.US,D,20230124,000000,22,27.18,22,22.41,5113630,0
+NLY.US,D,20230125,000000,22.24,22.35,22.137,22.26,5042339,0
+NLY.US,D,20230126,000000,22.39,22.79,22.37,22.79,4365344,0
+NLY.US,D,20230127,000000,22.82,23.42,22.725,23.34,5659059,0
+NLY.US,D,20230130,000000,23.12,23.27,22.81,22.9,4609687,0
+NLY.US,D,20230131,000000,23.25,23.48,23.16,23.47,8029355,0
+NLY.US,D,20230201,000000,23.4,24.15,23.315,24,7094166,0
+NLY.US,D,20230202,000000,24.23,24.43,24,24.12,5639307,0
+NLY.US,D,20230203,000000,23.97,23.97,23.56,23.75,5090521,0
+NLY.US,D,20230206,000000,23.5,23.58,22.82,22.99,5571607,0
+NLY.US,D,20230207,000000,22.83,23.375,22.72,23.33,4727089,0
+NLY.US,D,20230208,000000,23.3,23.3899,23.035,23.11,4441954,0
+NLY.US,D,20230209,000000,23.47,23.62,21.76,21.77,13785954,0
+NLY.US,D,20230210,000000,21.62,21.97,21.45,21.66,9038886,0
+NLY.US,D,20230213,000000,21.54,21.945,21.51,21.93,6141177,0
+NLY.US,D,20230214,000000,21.85,21.9399,21.42,21.71,5094231,0
+NLY.US,D,20230215,000000,21.53,21.75,21.41,21.69,4607805,0
+NLY.US,D,20230216,000000,21.45,21.88,21.35,21.71,3880865,0
+NLY.US,D,20230217,000000,21.68,21.73,21.375,21.59,4317090,0
+NLY.US,D,20230221,000000,21.24,21.32,20.7701,20.88,5502161,0
+NLY.US,D,20230222,000000,20.8,21.24,20.8,21.24,4935359,0
+NLY.US,D,20230223,000000,21.37,21.4627,20.94,21.09,4117836,0
+NLY.US,D,20230224,000000,20.91,21.04,20.675,20.82,4464258,0
+NLY.US,D,20230227,000000,20.97,21.07,20.63,20.71,3491565,0
+NLY.US,D,20230228,000000,20.71,20.74,20.57,20.68,5261730,0
+NLY.US,D,20230301,000000,20.55,20.63,19.975,20.14,5826859,0
+NLY.US,D,20230302,000000,20,20.05,19.68,20,5290039,0
+NLY.US,D,20230303,000000,20.12,20.4172,20.01,20.33,3799197,0
+NLY.US,D,20230306,000000,20.46,20.68,20.34,20.34,4577388,0
+NLY.US,D,20230307,000000,20.37,20.515,20.09,20.11,3296238,0
+NLY.US,D,20230308,000000,20.26,20.43,20.05,20.37,4452519,0
+NLY.US,D,20230309,000000,20.39,20.52,19.25,19.25,5943293,0
+NLY.US,D,20230310,000000,19.2,19.28,18.29,18.4,8345353,0
+NLY.US,D,20230313,000000,18.185,18.77,17.55,18.49,9344711,0
+NLY.US,D,20230314,000000,18.83,19.55,18.69,18.92,6997981,0
+NLY.US,D,20230315,000000,18.61,18.945,18.3013,18.68,9993497,0
+NLY.US,D,20230316,000000,18.41,19.01,18.3,18.87,8941666,0
+NLY.US,D,20230317,000000,18.87,18.89,18.34,18.4,9176695,0
+NLY.US,D,20230320,000000,18.48,18.69,18.335,18.35,5516254,0
+NLY.US,D,20230321,000000,18.67,18.7903,18.52,18.59,5495236,0
+NLY.US,D,20230322,000000,18.55,18.77,18.25,18.25,5284446,0
+NLY.US,D,20230323,000000,18.36,19.21,18.245,18.35,7855519,0
+NLY.US,D,20230324,000000,18.22,18.93,18.075,18.93,6867361,0
+NLY.US,D,20230327,000000,19.14,19.32,18.845,19.13,5564092,0
+NLY.US,D,20230328,000000,19.08,19.215,18.79,18.92,4413592,0
+NLY.US,D,20230329,000000,19.17,19.31,19.01,19.29,4490919,0
+NLY.US,D,20230330,000000,18.81,18.83,18.56,18.81,4209138,0
+NLY.US,D,20230331,000000,18.85,19.15,18.73,19.11,4005420,0
+NLY.US,D,20230403,000000,18.95,19.14,18.64,18.85,5426954,0
+NLY.US,D,20230404,000000,19.05,19.05,18.635,18.99,4854240,0
+NLY.US,D,20230405,000000,18.89,19.42,18.76,19.31,4963945,0
+NLY.US,D,20230406,000000,19.4,19.43,19.095,19.18,3800644,0
+NLY.US,D,20230410,000000,19.15,19.19,18.3792,18.83,5068308,0
+NLY.US,D,20230411,000000,18.88,19.3,18.82,19.15,4003937,0
+NLY.US,D,20230412,000000,19.37,19.48,19.15,19.18,4114272,0
+NLY.US,D,20230413,000000,19.19,19.41,19,19.35,3537729,0
+NLY.US,D,20230414,000000,19.4,19.45,18.99,19.2,3193285,0
+NLY.US,D,20230417,000000,19.14,19.5864,19.0615,19.44,5173834,0
+NLY.US,D,20230418,000000,19.32,19.47,19.11,19.19,3867264,0
+NLY.US,D,20230419,000000,19.02,19.3085,18.97,19.21,2878292,0
+NLY.US,D,20230420,000000,19.04,19.315,18.96,19.25,4205434,0
+NLY.US,D,20230421,000000,19.3,19.35,19.015,19.35,3124418,0
+NLY.US,D,20230424,000000,19.3,19.46,18.92,19.46,4780147,0
+NLY.US,D,20230425,000000,19.38,19.5,18.975,18.98,3857370,0
+NLY.US,D,20230426,000000,19.15,19.43,19.03,19.06,5109981,0
+NLY.US,D,20230427,000000,19.34,19.81,19.3,19.73,4272482,0
+NLY.US,D,20230428,000000,19.8,20.12,19.75,19.98,4614903,0
+NLY.US,D,20230501,000000,19.91,19.97,19.25,19.32,4575374,0
+NLY.US,D,20230502,000000,19.61,19.64,18.5619,18.88,6516196,0
+NLY.US,D,20230503,000000,18.95,19.53,18.915,18.97,8229420,0
+NLY.US,D,20230504,000000,18.85,18.92,18.5,18.58,4718174,0
+NLY.US,D,20230505,000000,18.86,19.1999,18.785,19.07,3905153,0
+NLY.US,D,20230508,000000,19.13,19.135,18.82,19.01,3139638,0
+NLY.US,D,20230509,000000,18.84,19.005,18.72,18.73,3851417,0
+NLY.US,D,20230510,000000,19.02,19.06,18.655,18.83,2969441,0
+NLY.US,D,20230511,000000,18.74,18.93,18.64,18.92,2474757,0
+NLY.US,D,20230512,000000,18.95,18.98,18.67,18.74,2528786,0
+NLY.US,D,20230515,000000,18.77,18.92,18.69,18.83,2706035,0
+NLY.US,D,20230516,000000,18.7,18.815,18.58,18.65,3600926,0
+NLY.US,D,20230517,000000,18.75,19.1,18.615,18.98,3715623,0
+NLY.US,D,20230518,000000,18.93,19.15,18.81,19.11,3265260,0
+NLY.US,D,20230519,000000,19.2,19.265,18.98,19.16,4051654,0
+NLY.US,D,20230522,000000,19.25,19.305,18.99,19.1,3128061,0
+NLY.US,D,20230523,000000,19.11,19.3,18.73,18.73,3543233,0
+NLY.US,D,20230524,000000,18.68,18.68,18.12,18.21,4587365,0
+NLY.US,D,20230525,000000,18.15,18.17,17.51,17.79,6041290,0
+NLY.US,D,20230526,000000,17.82,18.49,17.7,18.44,3856891,0
+NLY.US,D,20230530,000000,18.51,18.98,18.48,18.91,4178306,0
+NLY.US,D,20230531,000000,18.86,19.0401,18.66,18.88,10088103,0
+NLY.US,D,20230601,000000,18.91,19.44,18.91,19.43,4121941,0
+NLY.US,D,20230602,000000,19.62,19.81,19.485,19.61,3939692,0
+NLY.US,D,20230605,000000,19.61,19.695,19.37,19.58,2497403,0
+NLY.US,D,20230606,000000,19.52,20,19.52,19.91,3297701,0
+NLY.US,D,20230607,000000,20,20.27,19.8,19.8,5028840,0
+NLY.US,D,20230608,000000,19.89,20.01,19.78,19.92,3150952,0
+NLY.US,D,20230609,000000,19.92,20.0775,19.86,20,4820572,0
+NLY.US,D,20230612,000000,20.09,20.55,20.07,20.54,4917466,0
+NLY.US,D,20230613,000000,20.62,20.83,20.58,20.73,4776966,0
+NLY.US,D,20230614,000000,20.82,20.87,20.4,20.65,4340734,0
+NLY.US,D,20230615,000000,20.55,21,20.55,20.89,5109871,0
+NLY.US,D,20230616,000000,20.93,21.04,20.59,20.59,10157594,0
+NLY.US,D,20230620,000000,20.58,20.65,20.425,20.53,5340443,0
+NLY.US,D,20230621,000000,20.47,20.72,20.325,20.6,3930286,0
+NLY.US,D,20230622,000000,20.56,20.575,20.36,20.44,3036572,0
+NLY.US,D,20230623,000000,20.36,20.41,20.075,20.12,4579615,0
+NLY.US,D,20230626,000000,20.15,20.61,20.075,20.32,4059606,0
+NLY.US,D,20230627,000000,20.37,20.6,20.3,20.6,4361485,0
+NLY.US,D,20230628,000000,20.58,20.71,20.4457,20.68,4254561,0
+NLY.US,D,20230629,000000,19.99,20.07,19.77,20.01,4025072,0
+NLY.US,D,20230630,000000,20.13,20.16,19.88,20.01,3784376,0
+NLY.US,D,20230703,000000,19.87,19.9692,19.69,19.76,2396153,0
+NLY.US,D,20230705,000000,19.63,19.63,19.31,19.32,4280529,0
+NLY.US,D,20230706,000000,19.03,19.065,18.39,18.78,6903129,0
+NLY.US,D,20230707,000000,18.72,19.38,18.71,19.23,5575950,0
+NLY.US,D,20230710,000000,19.21,19.56,19.15,19.54,3045214,0
+NLY.US,D,20230711,000000,19.62,19.79,19.555,19.66,2655509,0
+NLY.US,D,20230712,000000,20,20.0301,19.735,19.86,3299201,0
+NLY.US,D,20230713,000000,19.92,20.2,19.87,20.16,3837804,0
+NLY.US,D,20230714,000000,20.15,20.17,19.97,20,2214784,0
+NLY.US,D,20230717,000000,20.02,20.12,19.785,20.11,2268200,0
+NLY.US,D,20230718,000000,20.16,20.49,20.14,20.37,3389407,0
+NLY.US,D,20230719,000000,20.5,20.65,20.475,20.53,3535415,0
+NLY.US,D,20230720,000000,20.5,20.57,20.135,20.19,4092535,0
+NLY.US,D,20230721,000000,20.25,20.305,19.9928,20.09,2767449,0
+NLY.US,D,20230724,000000,20.1,20.455,20.079,20.34,3022920,0
+NLY.US,D,20230725,000000,20.34,20.75,20.3,20.58,3726798,0
+NLY.US,D,20230726,000000,20.62,20.86,20.6,20.8,4175406,0
+NLY.US,D,20230727,000000,20.86,21.05,20.02,20.07,5922809,0
+NLY.US,D,20230728,000000,20.29,20.41,19.97,20.35,3540208,0
+NLY.US,D,20230731,000000,20.4,20.55,20,20.09,5214375,0
+NLY.US,D,20230801,000000,19.95,20.295,19.94,20.02,4216216,0
+NLY.US,D,20230802,000000,19.89,19.96,19.67,19.86,3653842,0
+NLY.US,D,20230803,000000,19.73,19.73,19.3,19.44,5819912,0
+NLY.US,D,20230804,000000,19.5,19.96,19.49,19.83,3722447,0
+NLY.US,D,20230807,000000,19.88,20,19.77,19.96,2361194,0
+NLY.US,D,20230808,000000,19.79,20.07,19.64,20.03,2313911,0
+NLY.US,D,20230809,000000,20.01,20.085,19.81,19.97,3039533,0
+NLY.US,D,20230810,000000,20.05,20.125,19.8512,20,2902234,0
+NLY.US,D,20230811,000000,19.95,20,19.77,19.87,2449945,0
+NLY.US,D,20230814,000000,19.8,19.8,19.28,19.41,5013501,0
+NLY.US,D,20230815,000000,19.27,19.3599,19.105,19.3,4101089,0
+NLY.US,D,20230816,000000,19.25,19.34,19.17,19.17,2966984,0
+NLY.US,D,20230817,000000,19.18,19.34,19,19.08,3408039,0
+NLY.US,D,20230818,000000,19,19.18,18.88,19.1,2857175,0
+NLY.US,D,20230821,000000,19.08,19.14,18.86,19.09,3432246,0
+NLY.US,D,20230822,000000,19.25,19.27,18.925,18.93,3232984,0
+NLY.US,D,20230823,000000,19,19.55,18.965,19.55,3071005,0
+NLY.US,D,20230824,000000,19.49,19.77,19.46,19.66,2544406,0
+NLY.US,D,20230825,000000,19.77,19.88,19.5114,19.71,2206922,0
+NLY.US,D,20230828,000000,19.84,20.29,19.8,20.26,3001142,0
+NLY.US,D,20230829,000000,20.28,20.48,20.11,20.48,3135134,0
+NLY.US,D,20230830,000000,20.49,20.49,20.171,20.26,2617768,0
+NLY.US,D,20230831,000000,20.3,20.46,20.24,20.27,4789513,0
+NLY.US,D,20230901,000000,20.37,20.55,20.33,20.36,2474553,0
+NLY.US,D,20230905,000000,20.28,20.3,20.03,20.09,2816561,0
+NLY.US,D,20230906,000000,20.01,20.09,19.78,19.89,2934220,0
+NLY.US,D,20230907,000000,19.81,19.895,19.63,19.75,4030513,0
+NLY.US,D,20230908,000000,19.83,19.99,19.76,19.89,2094805,0
+NLY.US,D,20230911,000000,19.97,20.215,19.86,20.17,2228041,0
+NLY.US,D,20230912,000000,20.18,20.26,20.07,20.07,2500022,0
+NLY.US,D,20230913,000000,20.15,20.43,19.99,20.35,3150094,0
+NLY.US,D,20230914,000000,20.49,20.72,20.41,20.59,3941659,0
+NLY.US,D,20230915,000000,20.5,20.61,20.405,20.57,6280335,0
+NLY.US,D,20230918,000000,20.95,20.97,20.64,20.66,5368852,0
+NLY.US,D,20230919,000000,20.69,21.07,20.63,20.68,4190273,0
+NLY.US,D,20230920,000000,20.8,20.82,20.51,20.53,3198930,0
+NLY.US,D,20230921,000000,20.44,20.44,19.74,19.74,4037785,0
+NLY.US,D,20230922,000000,19.79,20.01,19.76,19.88,3204388,0
+NLY.US,D,20230925,000000,19.74,19.915,19.7,19.72,3327258,0
+NLY.US,D,20230926,000000,19.62,19.68,19.3,19.31,4994852,0
+NLY.US,D,20230927,000000,19.42,19.56,19.18,19.21,5997635,0
+NLY.US,D,20230928,000000,18.6,18.83,18.315,18.74,4876267,0
+NLY.US,D,20230929,000000,18.88,19.18,18.81,18.81,4519315,0
+NLY.US,D,20231002,000000,18.71,18.71,18.15,18.32,5487140,0
+NLY.US,D,20231003,000000,18.17,18.2,17.61,17.87,7094757,0
+NLY.US,D,20231004,000000,17.95,17.96,17.25,17.48,7467650,0
+NLY.US,D,20231005,000000,17.44,17.89,17.37,17.84,5081282,0
+NLY.US,D,20231006,000000,17.57,17.92,17.5532,17.72,5274514,0
+NLY.US,D,20231009,000000,17.55,18.12,17.55,18.07,3534796,0
+NLY.US,D,20231010,000000,18.02,18.19,17.91,17.98,5874303,0
+NLY.US,D,20231011,000000,18.05,18.145,17.965,18.09,3335325,0
+NLY.US,D,20231012,000000,18.04,18.05,17.61,17.78,3762447,0
+NLY.US,D,20231013,000000,17.88,17.9,17.45,17.53,3913787,0
+NLY.US,D,20231016,000000,17.58,17.78,17.355,17.74,4857916,0
+NLY.US,D,20231017,000000,17.54,17.735,17.41,17.58,4404367,0
+NLY.US,D,20231018,000000,17.48,17.48,17,17.03,5023349,0
+NLY.US,D,20231019,000000,16.98,17.01,16.285,16.34,6540648,0
+NLY.US,D,20231020,000000,16.3,16.51,16.22,16.24,5032088,0
+NLY.US,D,20231023,000000,16.1,16.21,15.82,16.09,5003033,0
+NLY.US,D,20231024,000000,15.7,15.84,15.46,15.67,7402994,0
+NLY.US,D,20231025,000000,15.48,15.66,15,15.07,10385370,0
+NLY.US,D,20231026,000000,15.205,15.78,15.015,15.07,9853344,0
+NLY.US,D,20231027,000000,15.17,15.375,14.69,14.73,8054836,0
+NLY.US,D,20231030,000000,14.84,15.2,14.5201,15.07,7457914,0
+NLY.US,D,20231031,000000,15.31,15.75,15.25,15.61,7856243,0
+NLY.US,D,20231101,000000,15.59,16.265,15.43,16.25,7687622,0
+NLY.US,D,20231102,000000,16.6,17.09,16.56,16.9,6847278,0
+NLY.US,D,20231103,000000,17.35,17.58,17.15,17.18,6790446,0
+NLY.US,D,20231106,000000,17.18,17.2,16.91,17.06,4572447,0
+NLY.US,D,20231107,000000,17.06,17.35,16.89,17.35,4480339,0
+NLY.US,D,20231108,000000,17.3,17.455,17.1175,17.39,4079609,0
+NLY.US,D,20231109,000000,17.44,17.57,16.82,16.86,3983027,0
+NLY.US,D,20231110,000000,17.02,17.075,16.895,17.01,4214454,0
+NLY.US,D,20231113,000000,16.89,17.14,16.762,17.12,3339191,0
+NLY.US,D,20231114,000000,17.75,17.945,17.64,17.7,5743033,0
+NLY.US,D,20231115,000000,17.7,17.85,17.58,17.83,3563782,0
+NLY.US,D,20231116,000000,17.83,17.96,17.62,17.75,2849573,0
+NLY.US,D,20231117,000000,17.87,17.99,17.675,17.81,3157667,0
+NLY.US,D,20231120,000000,17.81,17.88,17.6595,17.77,3438423,0
+NLY.US,D,20231121,000000,17.73,17.84,17.68,17.73,5085448,0
+NLY.US,D,20231122,000000,17.85,17.8988,17.6105,17.71,3377247,0
+NLY.US,D,20231124,000000,17.67,17.77,17.5,17.55,1653232,0
+NLY.US,D,20231127,000000,17.52,17.55,17.3025,17.44,3466643,0
+NLY.US,D,20231128,000000,17.4,17.745,17.225,17.69,3791486,0
+NLY.US,D,20231129,000000,17.84,18.23,17.825,18.1,4434689,0
+NLY.US,D,20231130,000000,18.15,18.165,17.94,18.07,8180297,0
+NLY.US,D,20231201,000000,18.07,18.51,17.97,18.5,6052471,0
+NLY.US,D,20231204,000000,18.41,18.55,18.3,18.53,5667678,0
+NLY.US,D,20231205,000000,18.53,18.595,18.31,18.36,3555848,0
+NLY.US,D,20231206,000000,18.47,18.53,17.905,17.93,4365777,0
+NLY.US,D,20231207,000000,17.93,18.1,17.9,18.05,4130524,0
+NLY.US,D,20231208,000000,17.95,18.4698,17.94,18.31,4152035,0
+NLY.US,D,20231211,000000,18.29,18.43,18.17,18.3,4113945,0
+NLY.US,D,20231212,000000,18.3,18.5,18.21,18.38,3170326,0
+NLY.US,D,20231213,000000,18.44,19.31,18.37,19.28,6830705,0
+NLY.US,D,20231214,000000,19.62,20.4,19.55,20.13,8176421,0
+NLY.US,D,20231215,000000,20.12,20.17,19.735,19.95,11965669,0
+NLY.US,D,20231218,000000,20,20.025,19.8,19.9,3573103,0
+NLY.US,D,20231219,000000,19.98,20.23,19.968,20.19,3761056,0
+NLY.US,D,20231220,000000,20.2,20.435,19.9213,19.98,5224354,0
+NLY.US,D,20231221,000000,20.14,20.3,20.08,20.3,4003005,0
+NLY.US,D,20231222,000000,20.34,20.475,20.17,20.26,3417205,0
+NLY.US,D,20231226,000000,20.3,20.5995,20.3,20.5,4079621,0
+NLY.US,D,20231227,000000,20.55,20.6,20.41,20.53,5903816,0
+NLY.US,D,20231228,000000,19.84,19.8992,19.71,19.88,4645369,0
+NLY.US,D,20231229,000000,19.7,19.805,19.36,19.37,5038712,0
+NLY.US,D,20240102,000000,19.19,19.39,19.08,19.26,5656469,0
+NLY.US,D,20240103,000000,19.01,19.07,18.58,18.92,3864673,0
+NLY.US,D,20240104,000000,18.87,18.9,18.69,18.69,3925374,0
+NLY.US,D,20240105,000000,18.63,19.23,18.58,19.1,7419646,0
+NLY.US,D,20240108,000000,19.09,19.6,18.98,19.6,3185738,0
+NLY.US,D,20240109,000000,19.4,19.605,19.355,19.52,2688623,0
+NLY.US,D,20240110,000000,19.59,19.67,19.445,19.51,2607490,0
+NLY.US,D,20240111,000000,19.38,19.56,19.06,19.56,3268950,0
+NLY.US,D,20240112,000000,19.7,20.02,19.5701,19.64,3072584,0
+NLY.US,D,20240116,000000,19.46,19.55,19.225,19.34,2406919,0
+NLY.US,D,20240117,000000,19.02,19.265,18.95,19.07,2763408,0
+NLY.US,D,20240118,000000,19.14,19.25,18.88,19.19,2815402,0
+NLY.US,D,20240119,000000,19.24,19.3,18.89,19.3,2894687,0
+NLY.US,D,20240122,000000,19.37,19.535,19.125,19.24,3110976,0
+NLY.US,D,20240123,000000,19.25,19.4,19.0686,19.38,3345297,0
+NLY.US,D,20240124,000000,19.52,19.675,19.405,19.45,2846720,0
+NLY.US,D,20240125,000000,19.62,19.68,19.4,19.64,2541411,0
+NLY.US,D,20240126,000000,19.69,19.77,19.5807,19.61,2323317,0
+NLY.US,D,20240129,000000,19.7,19.99,19.625,19.91,3916185,0
+NLY.US,D,20240130,000000,19.85,19.87,19.58,19.6,3208497,0
+NLY.US,D,20240131,000000,19.8,19.9,19.145,19.19,5617751,0
+NLY.US,D,20240201,000000,19.3,19.6075,18.95,19.57,5715444,0
+NLY.US,D,20240202,000000,19.27,19.385,19.05,19.26,5524366,0
+NLY.US,D,20240205,000000,19,19.03,18.56,18.9,5294193,0
+NLY.US,D,20240206,000000,18.9,19.07,18.82,18.91,3354772,0
+NLY.US,D,20240207,000000,18.95,18.97,18.46,18.58,5337255,0
+NLY.US,D,20240208,000000,18.72,18.93,18.535,18.81,6224274,0
+NLY.US,D,20240209,000000,18.86,18.99,18.76,18.92,2907409,0
+NLY.US,D,20240212,000000,18.88,19.19,18.75,19.08,3465782,0
+NLY.US,D,20240213,000000,18.58,18.615,18.28,18.37,4802166,0
+NLY.US,D,20240214,000000,18.6,18.63,18.33,18.36,4461203,0
+NLY.US,D,20240215,000000,18.5,19,18.49,18.88,4104217,0
+NLY.US,D,20240216,000000,18.66,18.89,18.5599,18.66,6556241,0
+NLY.US,D,20240220,000000,18.55,18.71,18.4342,18.7,3301226,0
+NLY.US,D,20240221,000000,18.67,18.77,18.565,18.74,2684028,0
+NLY.US,D,20240222,000000,18.74,18.875,18.675,18.71,2374997,0
+NLY.US,D,20240223,000000,18.77,18.98,18.72,18.88,3244211,0
+NLY.US,D,20240226,000000,18.83,19,18.72,18.83,2712129,0
+NLY.US,D,20240227,000000,18.93,18.96,18.774,18.91,2439481,0
+NLY.US,D,20240228,000000,18.78,18.9,18.72,18.75,2939070,0
+NLY.US,D,20240229,000000,18.88,19.11,18.8,19.09,4982127,0
+NLY.US,D,20240301,000000,19.09,19.32,18.95,19.29,3447896,0
+NLY.US,D,20240304,000000,19.35,19.38,19.12,19.13,3563545,0
+NLY.US,D,20240305,000000,19.05,19.32,19.05,19.21,2809903,0
+NLY.US,D,20240306,000000,19.41,19.57,19.25,19.42,3705812,0
+NLY.US,D,20240307,000000,19.59,19.7,19.49,19.62,3748168,0
+NLY.US,D,20240308,000000,19.73,19.955,19.545,19.64,3692664,0
+NLY.US,D,20240311,000000,19.62,19.89,19.58,19.81,2575310,0
+NLY.US,D,20240312,000000,19.8,19.91,19.655,19.77,2718532,0
+NLY.US,D,20240313,000000,19.79,20,19.76,19.93,3718009,0
+NLY.US,D,20240314,000000,19.85,19.91,19.35,19.41,3696880,0
+NLY.US,D,20240315,000000,19.29,19.605,19.24,19.48,7825943,0
+NLY.US,D,20240318,000000,19.51,19.605,19.39,19.48,2585871,0
+NLY.US,D,20240319,000000,19.48,19.67,19.424,19.61,2985591,0
+NLY.US,D,20240320,000000,19.56,19.94,19.52,19.85,3790898,0
+NLY.US,D,20240321,000000,19.95,20.12,19.88,20.01,3544938,0
+NLY.US,D,20240322,000000,20.07,20.13,19.95,19.96,2903677,0
+NLY.US,D,20240325,000000,20,20.17,19.985,20.12,2998885,0
+NLY.US,D,20240326,000000,20.18,20.18,19.72,19.73,4832448,0
+NLY.US,D,20240327,000000,19.13,19.44,19.09,19.44,3280185,0
+NLY.US,D,20240328,000000,19.405,19.72,19.4,19.69,3380883,0
+NLY.US,D,20240401,000000,19.65,19.68,19.305,19.44,2645420,0
+NLY.US,D,20240402,000000,19.36,19.545,19.28,19.3,3717160,0
+NLY.US,D,20240403,000000,19.25,19.355,19.145,19.29,2464647,0
+NLY.US,D,20240404,000000,19.45,19.5732,19.19,19.21,2507303,0
+NLY.US,D,20240405,000000,19.07,19.28,18.97,19.23,2327717,0
+NLY.US,D,20240408,000000,19.3,19.36,19.11,19.32,2493939,0
+NLY.US,D,20240409,000000,19.38,19.45,19.27,19.44,1854265,0
+NLY.US,D,20240410,000000,19,19.08,18.33,18.59,6233095,0
+NLY.US,D,20240411,000000,18.68,18.72,18.365,18.58,3897933,0
+NLY.US,D,20240412,000000,18.5,18.62,18.41,18.44,2566408,0
+NLY.US,D,20240415,000000,18.51,18.6,17.84,18.02,3581239,0
+NLY.US,D,20240416,000000,17.97,18.01,17.669,17.71,3377790,0
+NLY.US,D,20240417,000000,17.84,18.06,17.82,17.88,2483339,0
+NLY.US,D,20240418,000000,17.96,18.125,17.89,17.99,2531478,0
+NLY.US,D,20240419,000000,17.98,18.255,17.975,18.22,2227437,0
+NLY.US,D,20240422,000000,18.29,18.46,18.22,18.33,2569573,0
+NLY.US,D,20240423,000000,18.28,18.775,18.21,18.64,2903265,0
+NLY.US,D,20240424,000000,18.5,18.6297,18.33,18.58,2963252,0
+NLY.US,D,20240425,000000,18.6,18.865,18.5,18.69,5687568,0
+NLY.US,D,20240426,000000,18.77,19.08,18.73,18.88,4947414,0
+NLY.US,D,20240429,000000,18.97,19.23,18.92,19.09,4269171,0
+NLY.US,D,20240430,000000,19.08,19.09,18.72,18.74,4829053,0
+NLY.US,D,20240501,000000,18.72,19.2506,18.72,18.97,3297273,0
+NLY.US,D,20240502,000000,19.12,19.17,18.92,19.07,3281927,0
+NLY.US,D,20240503,000000,19.4,19.56,19.215,19.35,3084293,0
+NLY.US,D,20240506,000000,19.51,19.64,19.48,19.62,2868824,0
+NLY.US,D,20240507,000000,19.7,19.8299,19.57,19.64,4168595,0
+NLY.US,D,20240508,000000,19.5,19.77,19.485,19.68,2271408,0
+NLY.US,D,20240509,000000,19.67,19.86,19.67,19.84,2192508,0
+NLY.US,D,20240510,000000,19.9,19.98,19.86,19.97,2251354,0
+NLY.US,D,20240513,000000,20,20.13,19.88,19.94,2398927,0
+NLY.US,D,20240514,000000,20.04,20.18,20.03,20.16,3291397,0
+NLY.US,D,20240515,000000,20.41,20.53,20.28,20.39,2927151,0
+NLY.US,D,20240516,000000,20.33,20.42,20.26,20.32,2444769,0
+NLY.US,D,20240517,000000,20.37,20.385,20.265,20.35,1878200,0
+NLY.US,D,20240520,000000,20.36,20.39,20.1,20.12,3034993,0
+NLY.US,D,20240521,000000,20.09,20.2,20.055,20.17,2402849,0
+NLY.US,D,20240522,000000,20.1,20.135,19.835,19.89,2508874,0
+NLY.US,D,20240523,000000,19.89,19.9,19.28,19.32,3056206,0
+NLY.US,D,20240524,000000,19.4,19.485,19.315,19.48,2151168,0
+NLY.US,D,20240528,000000,19.51,19.61,19.32,19.34,2421663,0
+NLY.US,D,20240529,000000,19.11,19.23,19.0188,19.22,2985798,0
+NLY.US,D,20240530,000000,19.32,19.44,19.31,19.44,2712299,0
+NLY.US,D,20240531,000000,19.47,19.71,19.43,19.7,4549503,0
+NLY.US,D,20240603,000000,19.82,19.92,19.69,19.92,2501818,0
+NLY.US,D,20240604,000000,19.8,19.92,19.72,19.78,2804506,0
+NLY.US,D,20240605,000000,19.82,20.05,19.69,19.99,2518039,0
+NLY.US,D,20240606,000000,19.97,20.05,19.86,19.91,2480457,0
+NLY.US,D,20240607,000000,19.65,19.84,19.63,19.74,2535883,0
+NLY.US,D,20240610,000000,19.59,19.755,19.51,19.65,2184603,0
+NLY.US,D,20240611,000000,19.6,19.65,19.35,19.45,3360408,0
+NLY.US,D,20240612,000000,19.95,20.09,19.8073,19.88,3716821,0
+NLY.US,D,20240613,000000,19.85,20.17,19.81,20.15,2729009,0
+NLY.US,D,20240614,000000,20.01,20.23,19.95,20.22,2091672,0
+NLY.US,D,20240617,000000,20.1,20.2,19.965,20.11,3268210,0
+NLY.US,D,20240618,000000,20.09,20.17,19.9,19.92,3200283,0
+NLY.US,D,20240620,000000,19.9,20.07,19.89,19.94,2884772,0
+NLY.US,D,20240621,000000,19.99,20.04,19.91,19.99,7980118,0
+NLY.US,D,20240624,000000,20.02,20.21,19.985,20.17,3125278,0
+NLY.US,D,20240625,000000,20.17,20.17,20.02,20.05,4060011,0
+NLY.US,D,20240626,000000,20.01,20.05,19.86,19.92,3813046,0
+NLY.US,D,20240627,000000,19.96,20,19.61,19.68,5679229,0
+NLY.US,D,20240628,000000,19.19,19.21,18.94,19.06,8911135,0
+NLY.US,D,20240701,000000,19.05,19.05,18.56,18.66,6265482,0
+NLY.US,D,20240702,000000,18.66,19.005,18.65,18.95,3558115,0
+NLY.US,D,20240703,000000,18.98,19.09,18.865,18.95,2507043,0
+NLY.US,D,20240705,000000,18.95,19.015,18.87,19.01,3091435,0
+NLY.US,D,20240708,000000,19.05,19.11,18.98,18.99,2527351,0
+NLY.US,D,20240709,000000,18.99,19.06,18.82,19.02,2953312,0
+NLY.US,D,20240710,000000,19.11,19.4,19.05,19.38,3389185,0
+NLY.US,D,20240711,000000,19.625,19.94,19.6,19.93,4711057,0
+NLY.US,D,20240712,000000,20,20.51,19.99,20.42,7193527,0
+NLY.US,D,20240715,000000,20.38,20.59,20.28,20.38,5062208,0
+NLY.US,D,20240716,000000,20.45,20.765,20.415,20.73,3813443,0
+NLY.US,D,20240717,000000,20.61,20.82,20.42,20.42,3922622,0
+NLY.US,D,20240718,000000,20.36,20.635,20.09,20.14,3428365,0
+NLY.US,D,20240719,000000,20.12,20.23,19.92,20.07,3678067,0
+NLY.US,D,20240722,000000,20.08,20.28,20.03,20.22,4350041,0
+NLY.US,D,20240723,000000,20.09,20.37,20.07,20.32,3309763,0
+NLY.US,D,20240724,000000,20.14,20.335,19.86,19.9,4465091,0
+NLY.US,D,20240725,000000,19.8,20,19.57,19.64,4777549,0
+NLY.US,D,20240726,000000,19.93,19.93,19.63,19.86,2894811,0
+NLY.US,D,20240729,000000,19.95,20.145,19.915,19.97,3223631,0
+NLY.US,D,20240730,000000,20.06,20.1568,20.01,20.11,5412927,0
+NLY.US,D,20240731,000000,20.47,20.47,19.87,19.91,6162146,0
+NLY.US,D,20240801,000000,19.99,20.065,19.685,19.88,3589084,0
+NLY.US,D,20240802,000000,19.665,19.835,19.48,19.76,4416062,0
+NLY.US,D,20240805,000000,18.98,19.53,18.791,19.23,6299077,0
+NLY.US,D,20240806,000000,19.35,19.885,19.26,19.76,5125946,0
+NLY.US,D,20240807,000000,19.98,20.125,19.72,19.74,5258623,0
+NLY.US,D,20240808,000000,19.89,20.065,19.78,20.02,3797106,0
+NLY.US,D,20240809,000000,20.04,20.06,19.89,20.02,2953746,0
+NLY.US,D,20240812,000000,19.98,20.02,19.71,19.74,2525156,0
+NLY.US,D,20240813,000000,19.87,19.93,19.8,19.83,3470729,0
+NLY.US,D,20240814,000000,19.87,19.9,19.73,19.88,2749405,0
+NLY.US,D,20240815,000000,20.06,20.06,19.84,19.96,3886801,0
+NLY.US,D,20240816,000000,19.9,20.14,19.9,20.11,4671910,0
+NLY.US,D,20240819,000000,20.16,20.31,20.16,20.31,5011371,0
+NLY.US,D,20240820,000000,20.23,20.305,20.075,20.15,3451484,0
+NLY.US,D,20240821,000000,20.2,20.22,20.005,20.06,3788727,0
+NLY.US,D,20240822,000000,20.1,20.15,19.855,19.88,2381579,0
+NLY.US,D,20240823,000000,20,20.17,19.92,20.01,3746518,0
+NLY.US,D,20240826,000000,20.11,20.31,20.1,20.13,4187402,0
+NLY.US,D,20240827,000000,20.04,20.15,19.94,19.95,3245664,0
+NLY.US,D,20240828,000000,19.97,20.065,19.84,19.99,4100566,0
+NLY.US,D,20240829,000000,20.03,20.105,19.94,20.05,3564441,0
+NLY.US,D,20240830,000000,20.14,20.25,20.03,20.16,5649797,0
+NLY.US,D,20240903,000000,20.1,20.1999,20.05,20.1,3917466,0
+NLY.US,D,20240904,000000,20.1,20.15,19.935,20,3320425,0
+NLY.US,D,20240905,000000,20.09,20.21,20.04,20.14,6714363,0
+NLY.US,D,20240906,000000,20.21,20.27,20.01,20.17,6412255,0
+NLY.US,D,20240909,000000,20.21,20.32,20.16,20.22,6178964,0
+NLY.US,D,20240910,000000,20.27,20.38,20.23,20.3,6391120,0
+NLY.US,D,20240911,000000,20.23,20.268,20.03,20.22,3647349,0
+NLY.US,D,20240912,000000,20.23,20.38,20.17,20.32,4593792,0
+NLY.US,D,20240913,000000,20.45,20.5,20.345,20.45,6877712,0
+NLY.US,D,20240916,000000,20.5,20.865,20.42,20.84,7206275,0
+NLY.US,D,20240917,000000,20.88,20.92,20.67,20.71,6304071,0
+NLY.US,D,20240918,000000,20.74,20.99,20.58,20.82,7402747,0
+NLY.US,D,20240919,000000,21.09,21.11,20.775,20.8,7405974,0
+NLY.US,D,20240920,000000,20.9,21.03,20.82,20.88,8585901,0
+NLY.US,D,20240923,000000,20.8,20.85,20.25,20.31,10237302,0
+NLY.US,D,20240924,000000,20.37,20.65,20.37,20.57,7178241,0
+NLY.US,D,20240925,000000,20.45,20.505,20.3,20.3,8283251,0
+NLY.US,D,20240926,000000,20.5,20.51,20.26,20.4,6879888,0
+NLY.US,D,20240927,000000,20.62,20.7,20.43,20.66,6576277,0
+NLY.US,D,20240930,000000,19.98,20.1,19.86,20.07,9347158,0
+NLY.US,D,20241001,000000,20.05,20.05,19.56,19.65,9276005,0
+NLY.US,D,20241002,000000,19.58,19.7,19.54,19.59,4480990,0
+NLY.US,D,20241003,000000,19.55,19.7,19.29,19.67,7448716,0
+NLY.US,D,20241004,000000,19.67,19.735,19.45,19.63,5818794,0
+NLY.US,D,20241007,000000,19.59,19.63,19.27,19.36,4707585,0
+NLY.US,D,20241008,000000,19.46,19.68,19.38,19.67,4596468,0
+NLY.US,D,20241009,000000,19.66,19.8,19.6007,19.67,4330205,0
+NLY.US,D,20241010,000000,19.6,19.82,19.51,19.82,3972043,0
+NLY.US,D,20241011,000000,19.85,19.87,19.6,19.63,4391455,0
+NLY.US,D,20241014,000000,19.6,19.8,19.54,19.77,3886382,0
+NLY.US,D,20241015,000000,19.78,20.07,19.78,19.96,4392075,0
+NLY.US,D,20241016,000000,20.08,20.195,20.03,20.16,3657985,0
+NLY.US,D,20241017,000000,20.17,20.21,20.095,20.15,3336947,0
+NLY.US,D,20241018,000000,20.2,20.37,20.18,20.28,4021020,0
+NLY.US,D,20241021,000000,20.23,20.29,19.85,19.86,4562664,0
+NLY.US,D,20241022,000000,19.82,19.855,19.54,19.64,4542219,0
+NLY.US,D,20241023,000000,19.57,19.7299,19.46,19.55,5863668,0
+NLY.US,D,20241024,000000,19.49,19.725,19.35,19.7,6302354,0
+NLY.US,D,20241025,000000,19.77,19.89,19.46,19.49,5521665,0
+NLY.US,D,20241028,000000,19.54,19.55,19.1112,19.18,7585015,0
+NLY.US,D,20241029,000000,19.12,19.2357,18.718,19.18,8075747,0
+NLY.US,D,20241030,000000,19.23,19.375,19.19,19.33,8423838,0
+NLY.US,D,20241031,000000,19.34,19.43,19.01,19.01,10047315,0
+NLY.US,D,20241101,000000,19.2,19.28,18.92,18.96,6430411,0
+NLY.US,D,20241104,000000,19.04,19.13,18.96,19.04,4871087,0
+NLY.US,D,20241105,000000,19.04,19.29,19.01,19.27,2940060,0
+NLY.US,D,20241106,000000,19.16,19.34,18.615,19.05,10051111,0
+NLY.US,D,20241107,000000,19.14,19.48,19.11,19.47,7158321,0
+NLY.US,D,20241108,000000,19.54,20.03,19.51,19.83,8655087,0
+NLY.US,D,20241111,000000,19.885,19.96,19.76,19.83,5708926,0
+NLY.US,D,20241112,000000,19.71,19.74,19.42,19.48,4268049,0
+NLY.US,D,20241113,000000,19.605,19.7299,19.53,19.62,4191907,0
+NLY.US,D,20241114,000000,19.64,19.745,19.54,19.59,3397287,0
+NLY.US,D,20241115,000000,19.54,19.72,19.45,19.69,4679417,0
+NLY.US,D,20241118,000000,19.62,19.8,19.51,19.72,5327483,0
+NLY.US,D,20241119,000000,19.65,19.89,19.621,19.75,5047350,0
+NLY.US,D,20241120,000000,19.7,19.72,19.36,19.47,5486135,0
+NLY.US,D,20241121,000000,19.5,19.81,19.48,19.78,4359185,0
+NLY.US,D,20241122,000000,19.79,19.95,19.75,19.81,5763472,0
+NLY.US,D,20241125,000000,19.92,20.045,19.86,19.89,12983558,0
+NLY.US,D,20241126,000000,19.87,19.9,19.59,19.71,6818572,0
+NLY.US,D,20241127,000000,19.78,19.985,19.77,19.82,4821943,0
+NLY.US,D,20241129,000000,19.91,20.01,19.85,19.93,3873184,0
+NLY.US,D,20241202,000000,19.91,19.98,19.71,19.92,6553097,0
+NLY.US,D,20241203,000000,19.97,20.02,19.71,19.74,3297239,0
+NLY.US,D,20241204,000000,19.75,19.77,19.61,19.63,3334054,0
+NLY.US,D,20241205,000000,19.6,19.75,19.575,19.6,3548251,0
+NLY.US,D,20241206,000000,19.72,19.88,19.7,19.84,5258351,0
+NLY.US,D,20241209,000000,19.775,20.1,19.76,19.89,5458216,0
+NLY.US,D,20241210,000000,19.87,20.1,19.76,19.81,5700843,0
+NLY.US,D,20241211,000000,19.86,19.94,19.68,19.76,4797347,0
+NLY.US,D,20241212,000000,19.75,19.91,19.65,19.76,4851678,0
+NLY.US,D,20241213,000000,19.73,19.86,19.66,19.78,5760361,0
+NLY.US,D,20241216,000000,19.77,20,19.73,19.76,7164697,0
+NLY.US,D,20241217,000000,19.7,19.85,19.47,19.48,7548224,0
+NLY.US,D,20241218,000000,19.5,19.67,18.84,18.84,8979041,0
+NLY.US,D,20241219,000000,18.97,19.25,18.77,18.77,8328652,0
+NLY.US,D,20241220,000000,18.805,19.315,18.805,19.02,29168740,0
+NLY.US,D,20241223,000000,19.02,19.12,18.78,18.94,8299680,0
+NLY.US,D,20241224,000000,18.98,19.14,18.925,19.14,3395732,0
+NLY.US,D,20241226,000000,19.05,19.12,18.95,18.98,6960578,0
+NLY.US,D,20241227,000000,18.97,19.1399,18.88,18.94,6115645,0
+NLY.US,D,20241230,000000,18.92,18.92,18.62,18.71,8627419,0
+NLY.US,D,20241231,000000,18.13,18.325,18.03,18.3,9481616,0
+NLY.US,D,20250102,000000,18.34,18.49,18.2,18.38,8932767,0
+NLY.US,D,20250103,000000,18.44,19.04,18.41,18.98,8366440,0
+NLY.US,D,20250106,000000,19,19.025,18.78,18.8,5134930,0
+NLY.US,D,20250107,000000,18.815,18.93,18.58,18.64,4664242,0
+NLY.US,D,20250108,000000,18.54,18.54,18.3,18.51,6697081,0
+NLY.US,D,20250110,000000,18.28,18.355,18.11,18.14,7025788,0
+NLY.US,D,20250113,000000,18.11,18.16,17.76,18.12,9419346,0
+NLY.US,D,20250114,000000,18.14,18.4,18.14,18.39,5464026,0
+NLY.US,D,20250115,000000,18.73,18.84,18.51,18.73,5047019,0
+NLY.US,D,20250116,000000,18.73,19.23,18.73,19.16,8712954,0
+NLY.US,D,20250117,000000,19.28,19.38,19.2012,19.32,4642945,0
+NLY.US,D,20250121,000000,19.43,19.525,19.37,19.49,5204306,0
+NLY.US,D,20250122,000000,19.46,19.53,19.33,19.35,4865487,0
+NLY.US,D,20250123,000000,19.36,19.45,19.26,19.35,4722549,0
+NLY.US,D,20250124,000000,19.345,19.55,19.32,19.48,4548085,0
+NLY.US,D,20250127,000000,19.475,19.85,19.47,19.84,7323074,0
+NLY.US,D,20250128,000000,19.72,19.94,19.71,19.9,7018119,0
+NLY.US,D,20250129,000000,19.87,20.03,19.68,19.76,6209911,0
+NLY.US,D,20250130,000000,20,20.48,20,20.47,10829645,0
+NLY.US,D,20250131,000000,20.48,20.69,20.255,20.41,9412270,0
+NLY.US,D,20250203,000000,19.93,20.4,19.86,20.21,8108237,0
+NLY.US,D,20250204,000000,20.1203,20.5,20.07,20.5,4342830,0
+NLY.US,D,20250205,000000,20.59,20.635,20.46,20.54,4977292,0
+NLY.US,D,20250206,000000,20.54,20.7,20.54,20.69,5687679,0
+NLY.US,D,20250207,000000,20.7,20.7,20.43,20.53,7461411,0
+NLY.US,D,20250210,000000,20.61,20.69,20.46,20.69,5461281,0
+NLY.US,D,20250211,000000,20.66,20.82,20.635,20.76,8192357,0
+NLY.US,D,20250212,000000,20.55,20.74,20.45,20.7,7357037,0
+NLY.US,D,20250213,000000,20.78,20.95,20.67,20.93,6047388,0
+NLY.US,D,20250214,000000,20.98,21.29,20.98,21.23,8177294,0
+NLY.US,D,20250218,000000,21.24,21.5,21.24,21.41,9309720,0
+NLY.US,D,20250219,000000,21.37,21.59,21.3,21.55,6749272,0
+NLY.US,D,20250220,000000,21.56,21.73,21.55,21.73,7374504,0
+NLY.US,D,20250221,000000,21.8,21.88,21.57,21.63,14281366,0
+NLY.US,D,20250224,000000,21.65,21.73,21.42,21.58,10517317,0
+NLY.US,D,20250225,000000,21.65,21.72,21.38,21.66,10427340,0
+NLY.US,D,20250226,000000,21.7,22.05,21.68,21.88,11667570,0
+NLY.US,D,20250227,000000,21.92,21.95,21.66,21.73,8788107,0
+NLY.US,D,20250228,000000,21.74,22.01,21.69,21.96,13504354,0
+NLY.US,D,20250303,000000,21.905,21.99,21.485,21.64,7801804,0
+NLY.US,D,20250304,000000,21.3095,21.69,21.27,21.41,9662827,0
+NLY.US,D,20250305,000000,21.41,21.705,21.33,21.69,8502577,0
+NLY.US,D,20250306,000000,21.51,21.605,21.23,21.31,6093100,0
+NLY.US,D,20250307,000000,21.35,21.87,21.3365,21.85,7649247,0
+NLY.US,D,20250310,000000,21.74,22.11,21.605,21.67,8001897,0
+NLY.US,D,20250311,000000,21.75,21.79,20.94,20.97,11288453,0
+NLY.US,D,20250312,000000,21.02,21.28,20.88,21.17,7151306,0
+NLY.US,D,20250313,000000,21.445,21.68,21.075,21.1,8744139,0
+NLY.US,D,20250314,000000,21.21,21.64,21.19,21.61,6241182,0
+NLY.US,D,20250317,000000,21.675,21.91,21.62,21.84,6575483,0
+NLY.US,D,20250318,000000,21.86,21.9699,21.72,21.92,5623306,0
+NLY.US,D,20250319,000000,21.945,21.9505,21.65,21.8,6827455,0
+NLY.US,D,20250320,000000,21.775,21.83,21.69,21.76,5396977,0
+NLY.US,D,20250321,000000,21.81,21.81,21.57,21.68,12579384,0
+NLY.US,D,20250324,000000,21.8,21.8159,21.53,21.61,6687463,0
+NLY.US,D,20250325,000000,21.695,21.725,21.3,21.39,7651747,0
+NLY.US,D,20250326,000000,21.41,21.44,21.03,21.15,8247430,0
+NLY.US,D,20250327,000000,21.14,21.34,21.01,21.09,7383442,0
+NLY.US,D,20250328,000000,21.11,21.135,20.54,20.66,12405127,0
+NLY.US,D,20250331,000000,19.78,20.32,19.69,20.31,13029780,0
+NLY.US,D,20250401,000000,20.33,20.33,19.92,20.09,7143985,0
+NLY.US,D,20250402,000000,19.96,20.2,19.91,20.12,8396223,0
+NLY.US,D,20250403,000000,19.6345,19.99,19.55,19.63,12227570,0
+NLY.US,D,20250404,000000,19.35,19.35,18.64,18.83,15158277,0
+NLY.US,D,20250407,000000,18.12,19.29,17.875,18.13,14919615,0
+NLY.US,D,20250408,000000,18.7,18.8399,17.68,17.85,12184787,0
+NLY.US,D,20250409,000000,17.6,18.905,16.65,18.82,19794546,0
+NLY.US,D,20250410,000000,18.63,18.63,16.9201,17.3,16378071,0
+NLY.US,D,20250411,000000,17.305,17.5,16.595,17.5,12518106,0
+NLY.US,D,20250414,000000,17.84,17.985,17.505,17.83,10848817,0
+NLY.US,D,20250415,000000,17.92,18.315,17.81,17.96,8338812,0
+NLY.US,D,20250416,000000,17.96,17.9899,17.6,17.63,6073690,0
+NLY.US,D,20250417,000000,17.65,18.05,17.6,17.9,6903179,0
+NLY.US,D,20250421,000000,17.8,17.86,17.39,17.59,4955303,0
+NLY.US,D,20250422,000000,17.85,18.36,17.76,18.34,6374275,0
+NLY.US,D,20250423,000000,18.835,18.87,18.54,18.66,8628434,0
+NLY.US,D,20250424,000000,18.72,18.99,18.55,18.92,4801660,0
+NLY.US,D,20250425,000000,18.99,19.3,18.915,19.21,5779332,0
+NLY.US,D,20250428,000000,19.28,19.575,19.25,19.49,6730734,0
+NLY.US,D,20250429,000000,19.44,19.71,19.325,19.62,7890749,0
+NLY.US,D,20250430,000000,19.475,19.63,19.06,19.6,9147015,0
+NLY.US,D,20250501,000000,19.845,20.11,19.385,19.42,9245875,0
+NLY.US,D,20250502,000000,19.63,19.63,19.225,19.32,8560560,0
+NLY.US,D,20250505,000000,19.24,19.3599,19.12,19.26,5136678,0
+NLY.US,D,20250506,000000,19.14,19.1882,18.935,19.02,5415155,0
+NLY.US,D,20250507,000000,19.06,19.265,19.01,19.13,6540502,0
+NLY.US,D,20250508,000000,19.27,19.39,19.18,19.28,7649495,0
+NLY.US,D,20250509,000000,19.35,19.35,19.17,19.23,8817382,0
+NLY.US,D,20250512,000000,19.51,19.6,19.38,19.49,7162424,0
+NLY.US,D,20250513,000000,19.57,19.64,19.47,19.56,6201080,0
+NLY.US,D,20250514,000000,19.58,19.65,19.4101,19.53,7545678,0
+NLY.US,D,20250515,000000,19.55,19.73,19.5101,19.71,5351921,0
+NLY.US,D,20250516,000000,19.72,19.925,19.705,19.87,5000550,0
+NLY.US,D,20250519,000000,19.53,19.78,19.48,19.77,5220122,0
+NLY.US,D,20250520,000000,19.63,19.83,19.62,19.69,4903835,0
+NLY.US,D,20250521,000000,19.63,19.63,18.78,18.78,9378889,0
+NLY.US,D,20250522,000000,18.7,18.92,18.4284,18.73,8599668,0
+NLY.US,D,20250523,000000,18.55,18.9,18.54,18.79,6576794,0
+NLY.US,D,20250527,000000,18.985,19.05,18.79,19,6999164,0
+NLY.US,D,20250528,000000,19.025,19.255,19,19.08,8103067,0
+NLY.US,D,20250529,000000,19.14,19.26,18.9793,19.18,9457591,0
+NLY.US,D,20250530,000000,19.15,19.15,18.84,18.95,18872870,0
+NLY.US,D,20250602,000000,18.9,18.91,18.6301,18.69,7576183,0
+NLY.US,D,20250603,000000,18.69,19.05,18.58,18.93,9414326,0
+NLY.US,D,20250604,000000,18.95,19,18.81,18.99,5237895,0
+NLY.US,D,20250605,000000,19,19.075,18.85,18.88,5851619,0
+NLY.US,D,20250606,000000,18.96,19.08,18.91,19.06,4957973,0
+NLY.US,D,20250609,000000,19.12,19.28,19.06,19.19,6901575,0
+NLY.US,D,20250610,000000,19.26,19.41,19.185,19.37,6248831,0
+NLY.US,D,20250611,000000,19.5,19.505,19.225,19.32,7319443,0
+NLY.US,D,20250612,000000,19.31,19.495,19.26,19.48,6774419,0
+NLY.US,D,20250613,000000,19.31,19.405,19.14,19.18,5782072,0
+NLY.US,D,20250616,000000,19.28,19.44,19.195,19.22,7489203,0
+NLY.US,D,20250617,000000,19.2,19.3298,19.02,19.03,6104704,0
+NLY.US,D,20250618,000000,19.045,19.32,18.98,19.18,6188743,0
+NLY.US,D,20250620,000000,19.19,19.29,19.08,19.13,14528791,0
+NLY.US,D,20250623,000000,19.13,19.19,18.75,19.14,8661907,0
+NLY.US,D,20250624,000000,19.24,19.42,19.2,19.36,9298047,0
+NLY.US,D,20250625,000000,19.39,19.43,19.24,19.24,7828904,0
+NLY.US,D,20250626,000000,19.3,19.47,19.26,19.46,6870942,0
+NLY.US,D,20250627,000000,19.52,19.58,19.26,19.41,11428572,0
+NLY.US,D,20250630,000000,18.8,18.875,18.64,18.82,7934291,0
+NLY.US,D,20250701,000000,18.78,19.17,18.705,19.04,8637944,0
+NLY.US,D,20250702,000000,19.04,19.36,19.01,19.32,8303660,0
+NLY.US,D,20250703,000000,19.27,19.575,19.24,19.49,8570438,0
+NLY.US,D,20250707,000000,19.46,19.54,19.31,19.32,6972833,0
+NLY.US,D,20250708,000000,19.36,19.65,19.35,19.51,5477897,0
+NLY.US,D,20250709,000000,19.59,19.8,19.57,19.72,6105512,0
+NLY.US,D,20250710,000000,19.7,19.86,19.675,19.81,6529230,0
+NLY.US,D,20250711,000000,19.68,19.81,19.625,19.72,4340295,0
+NLY.US,D,20250714,000000,19.73,19.8,19.6147,19.65,5592632,0
+NLY.US,D,20250715,000000,19.69,19.78,19.45,19.47,6941927,0
+NLY.US,D,20250716,000000,19.5,19.7,19.3938,19.69,8134754,0
+NLY.US,D,20250717,000000,19.7,19.85,19.535,19.72,7170502,0
+NLY.US,D,20250718,000000,19.77,19.87,19.7,19.87,5180470,0
+NLY.US,D,20250721,000000,19.95,20.09,19.75,19.96,8618231,0
+NLY.US,D,20250722,000000,19.96,20.42,19.92,20.4,8790496,0
+NLY.US,D,20250723,000000,20.46,20.6298,20.31,20.45,9627204,0
+NLY.US,D,20250724,000000,20.25,20.64,20.15,20.56,7927914,0
+NLY.US,D,20250725,000000,20.5502,20.865,20.445,20.86,7148410,0
+NLY.US,D,20250728,000000,20.86,20.92,20.54,20.68,6462268,0
+NLY.US,D,20250729,000000,20.725,20.9,20.59,20.82,5865776,0
+NLY.US,D,20250730,000000,20.82,21,20.535,20.57,6119147,0
+NLY.US,D,20250731,000000,20.63,20.66,20.2742,20.33,6760412,0
+NLY.US,D,20250801,000000,20.34,20.555,20.21,20.51,6641648,0
+NLY.US,D,20250804,000000,20.6,20.935,20.55,20.91,7033962,0
+NLY.US,D,20250805,000000,20.945,20.99,20.7,20.79,6312896,0
+NLY.US,D,20250806,000000,20.77,20.79,20.48,20.58,5239382,0
+NLY.US,D,20250807,000000,20.67,20.785,20.56,20.58,4991462,0
+NLY.US,D,20250808,000000,20.64,20.7,20.54,20.6,4314927,0
+NLY.US,D,20250811,000000,20.62,20.675,20.395,20.41,4771345,0
+NLY.US,D,20250812,000000,20.47,20.6499,20.45,20.6,7617017,0
+NLY.US,D,20250813,000000,20.635,20.87,20.62,20.86,6605731,0
+NLY.US,D,20250814,000000,20.83,20.885,20.65,20.83,5070199,0
+NLY.US,D,20250815,000000,20.84,20.8665,20.76,20.83,5947353,0
+NLY.US,D,20250818,000000,20.79,20.853,20.63,20.65,6693439,0
+NLY.US,D,20250819,000000,20.68,20.85,20.63,20.74,6199812,0
+NLY.US,D,20250820,000000,20.75,20.95,20.73,20.91,5814052,0
+NLY.US,D,20250821,000000,20.84,20.87,20.515,20.54,5543540,0
+NLY.US,D,20250822,000000,20.58,21.2,20.57,21.13,8363030,0
+NLY.US,D,20250825,000000,21.1,21.16,21.04,21.05,4919154,0
+NLY.US,D,20250826,000000,21.05,21.1,20.91,21.08,8190225,0
+NLY.US,D,20250827,000000,21.06,21.17,20.96,20.97,6821686,0
+NLY.US,D,20250828,000000,21.02,21.07,20.8612,20.99,4398623,0
+NLY.US,D,20250829,000000,20.98,21.19,20.94,21.19,4999612,0
+NLY.US,D,20250902,000000,20.88,21.05,20.8135,21.05,5550062,0
+NLY.US,D,20250903,000000,21.035,21.49,21.01,21.49,6860913,0
+NLY.US,D,20250904,000000,21.52,21.86,21.47,21.8,8628218,0
+NLY.US,D,20250905,000000,22.005,22.175,21.915,22.09,8145093,0
+NLY.US,D,20250908,000000,22.09,22.26,22,22.16,8713846,0
+NLY.US,D,20250909,000000,22.145,22.355,22.125,22.27,9122866,0
+NLY.US,D,20250910,000000,22.325,22.45,22.08,22.1,9817176,0
+NLY.US,D,20250911,000000,22.19,22.2883,22.08,22.15,9347975,0
+NLY.US,D,20250912,000000,22.155,22.155,21.96,22,6183151,0
+NLY.US,D,20250915,000000,22.075,22.185,22.03,22.07,6337037,0
+NLY.US,D,20250916,000000,22.07,22.19,21.7835,21.84,8031596,0
+NLY.US,D,20250917,000000,21.89,22.14,21.785,21.9,8563959,0
+NLY.US,D,20250918,000000,21.9,21.91,21.5625,21.7,6781325,0
+NLY.US,D,20250919,000000,21.725,21.75,21.28,21.35,21162832,0
+NLY.US,D,20250922,000000,21.34,21.38,20.84,20.87,11005843,0
+NLY.US,D,20250923,000000,20.915,21.14,20.87,20.96,8693691,0
+NLY.US,D,20250924,000000,20.9,20.92,20.74,20.8,6816869,0
+NLY.US,D,20250925,000000,20.75,20.87,20.61,20.82,6344766,0
+NLY.US,D,20250926,000000,20.91,21.12,20.845,21.04,7176789,0
+NLY.US,D,20250929,000000,21.1,21.1196,20.81,20.92,12339776,0
+NLY.US,D,20250930,000000,20.23,20.24,20,20.21,8858049,0
+NLY.US,D,20251001,000000,20.22,20.64,20.22,20.63,7260204,0
+NLY.US,D,20251002,000000,20.62,20.77,20.2601,20.7,8833722,0
+NLY.US,D,20251003,000000,20.7,20.84,20.645,20.76,5106414,0
+NLY.US,D,20251006,000000,20.72,20.748,20.4,20.45,7332630,0
+NLY.US,D,20251007,000000,20.48,20.75,20.44,20.6,5986291,0
+NLY.US,D,20251008,000000,20.68,20.96,20.67,20.95,5241518,0
+NLY.US,D,20251009,000000,20.95,21.0556,20.83,20.89,8394082,0
+NLY.US,D,20251010,000000,20.99,21.02,20.51,20.53,5142017,0
+NLY.US,D,20251013,000000,20.65,20.85,20.57,20.8,3535918,0
+NLY.US,D,20251014,000000,20.75,20.8,20.59,20.72,9141809,0
+NLY.US,D,20251015,000000,20.78,20.92,20.66,20.8,6273997,0
+NLY.US,D,20251016,000000,20.83,20.93,20.45,20.51,4705155,0
+NLY.US,D,20251017,000000,20.475,20.81,20.39,20.8,5346917,0
+NLY.US,D,20251020,000000,20.9,21.13,20.68,21.11,4912177,0
+NLY.US,D,20251021,000000,21.12,21.14,20.9,21.05,5939845,0
+NLY.US,D,20251022,000000,21.09,21.39,21.09,21.3,8256306,0
+NLY.US,D,20251023,000000,21.25,21.32,20.85,20.89,8374369,0
+NLY.US,D,20251024,000000,21.07,21.23,20.94,20.95,7081832,0
+NLY.US,D,20251027,000000,21.05,21.19,21.03,21.16,6638548,0
+NLY.US,D,20251028,000000,21.19,21.215,20.9401,21.06,7521707,0
+NLY.US,D,20251029,000000,20.98,21.1399,20.615,20.66,6165487,0
+NLY.US,D,20251030,000000,20.6,20.875,20.5,20.74,6994511,0
+NLY.US,D,20251031,000000,20.8,21.18,20.58,21.17,10537201,0
+NLY.US,D,20251103,000000,21.17,21.355,20.92,21.3,7748948,0
+NLY.US,D,20251104,000000,21.18,21.6,21.13,21.51,7859657,0
+NLY.US,D,20251105,000000,21.495,21.76,21.48,21.7,6313182,0
+NLY.US,D,20251106,000000,21.74,21.805,21.575,21.61,4979638,0
+NLY.US,D,20251107,000000,21.56,21.915,21.56,21.9,6784943,0
+NLY.US,D,20251110,000000,21.91,21.95,21.69,21.7,7692217,0
+NLY.US,D,20251111,000000,21.8,22.1389,21.8,22,7595114,0
+NLY.US,D,20251112,000000,21.99,22.06,21.68,21.8,7499691,0
+NLY.US,D,20251113,000000,21.71,21.89,21.695,21.78,5037099,0
+NLY.US,D,20251114,000000,21.71,21.795,21.58,21.65,6159143,0
+NLY.US,D,20251117,000000,21.68,21.83,21.45,21.5,7035307,0
+NLY.US,D,20251118,000000,21.43,21.62,21.39,21.56,5169596,0
+NLY.US,D,20251119,000000,21.58,21.68,21.4774,21.6,4245058,0
+NLY.US,D,20251120,000000,21.73,21.955,21.57,21.62,6343583,0
+NLY.US,D,20251121,000000,21.72,22.105,21.67,21.99,7353034,0
+NLY.US,D,20251124,000000,22.03,22.07,21.765,21.92,11595621,0
+NLY.US,D,20251125,000000,21.99,22.46,21.975,22.44,10338343,0
+NLY.US,D,20251126,000000,22.45,22.8007,22.4447,22.67,7243627,0
+NLY.US,D,20251128,000000,22.68,22.85,22.68,22.8,4235774,0
+NLY.US,D,20251201,000000,22.675,22.939,22.63,22.88,7345285,0
+NLY.US,D,20251202,000000,22.925,22.975,22.7946,22.81,4532840,0
+NLY.US,D,20251203,000000,22.87,22.94,22.705,22.82,6782953,0
+NLY.US,D,20251204,000000,22.83,22.93,22.66,22.77,6321879,0
+NLY.US,D,20251205,000000,22.785,22.94,22.78,22.87,5100674,0
+NLY.US,D,20251208,000000,22.92,22.9243,22.615,22.62,8231219,0
+NLY.US,D,20251209,000000,22.65,22.78,22.29,22.29,6444717,0
+NLY.US,D,20251210,000000,22.315,22.506,22.26,22.39,7343267,0
+NLY.US,D,20251211,000000,22.48,22.515,22.2,22.23,6761249,0
+NLY.US,D,20251212,000000,22.27,22.505,22.15,22.17,5802718,0
+NLY.US,D,20251215,000000,22.24,22.36,22.125,22.36,6689268,0
+NLY.US,D,20251216,000000,22.36,22.45,22.1,22.12,7343999,0
+NLY.US,D,20251217,000000,22.18,22.585,22.16,22.42,8296708,0
+NLY.US,D,20251218,000000,22.6,22.75,22.47,22.6,6088032,0
+NLY.US,D,20251219,000000,22.6,22.945,22.56,22.7,24240026,0
+NLY.US,D,20251222,000000,22.8,23.27,22.74,23.26,8890694,0
+NLY.US,D,20251223,000000,23.25,23.31,22.8401,22.94,8121716,0
+NLY.US,D,20251224,000000,23,23.24,22.99,23.23,3683967,0
+NLY.US,D,20251226,000000,23.25,23.375,23.04,23.14,5403709,0
+NLY.US,D,20251229,000000,23.23,23.24,22.91,23.01,7658005,0
+NLY.US,D,20251230,000000,23.08,23.12,22.95,23.03,8981129,0
+NLY.US,D,20251231,000000,22.29,22.48,22.25,22.36,8375757,0
+NLY.US,D,20260102,000000,22.36,23.015,22.24,22.9,10850119,0
+NLY.US,D,20260105,000000,22.78,22.8665,22.42,22.77,10506210,0
+NLY.US,D,20260106,000000,22.97,23.34,22.83,23.23,14585077,0
+NLY.US,D,20260107,000000,23.29,23.34,22.905,23.04,7049383,0
+NLY.US,D,20260108,000000,22.95,23.6,22.95,23.26,9637500,0
+NLY.US,D,20260109,000000,23.7,23.93,23.29,23.3,15772725,0
+NLY.US,D,20260112,000000,23.1,23.35,22.99,23.19,10281267,0
+NLY.US,D,20260113,000000,23.24,23.3,23.03,23.18,7199810,0
+NLY.US,D,20260114,000000,23.13,23.47,23.01,23.33,10340385,0
+NLY.US,D,20260115,000000,23.38,23.835,23.26,23.83,7489220,0
+NLY.US,D,20260116,000000,23.78,24.4,23.78,24.4,9283376,0
+NLY.US,D,20260120,000000,23.93,24.14,23.7,23.72,7592608,0
+NLY.US,D,20260121,000000,23.8,23.88,23.52,23.84,5653036,0
+NLY.US,D,20260122,000000,23.925,23.96,23.778,23.86,4872198,0
+NLY.US,D,20260123,000000,23.85,23.95,23.705,23.88,5489162,0
+NLY.US,D,20260126,000000,23.88,23.9,23.56,23.87,5189213,0
+NLY.US,D,20260127,000000,23.88,24.39,23.84,24.36,5523100,0
+NLY.US,D,20260128,000000,24.38,24.52,24.21,24.25,5618132,0
+NLY.US,D,20260129,000000,24.26,24.285,23.72,24,10465988,0
+NLY.US,D,20260130,000000,24,24.399,22.825,23.01,20897933,0
+NLY.US,D,20260202,000000,22.95,23,22.48,22.54,10420138,0
+NLY.US,D,20260203,000000,22.66,22.945,22.555,22.83,8175588,0
+NLY.US,D,20260204,000000,22.85,23.05,22.73,23.05,6394415,0
+NLY.US,D,20260205,000000,22.95,23.22,22.91,22.98,7827088,0
+NLY.US,D,20260206,000000,23.09,23.17,22.81,22.85,7955853,0
+NLY.US,D,20260209,000000,22.8,22.81,22.27,22.63,7235901,0
+NLY.US,D,20260210,000000,22.7,22.7,22.44,22.63,7644035,0
+NLY.US,D,20260211,000000,22.7,23.17,22.685,22.81,9018542,0
+NLY.US,D,20260212,000000,23.03,23.34,22.84,22.93,7824352,0
+NLY.US,D,20260213,000000,23.02,23.325,22.65,23.07,7730766,0
+NLY.US,D,20260217,000000,23.13,23.15,22.73,22.98,5929666,0
+NLY.US,D,20260218,000000,22.97,23.285,22.92,23,6927454,0
diff --git a/daily/us/nyse stocks/2/nmm.us.txt b/daily/us/nyse stocks/2/nmm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8546e447313b5ad8566cbcfd58dd265cf57c32b3
--- /dev/null
+++ b/daily/us/nyse stocks/2/nmm.us.txt	
@@ -0,0 +1,4595 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMM.US,D,20071112,000000,139.32,139.32,139.32,139.32,0,0
+NMM.US,D,20071113,000000,134.119,137.398,133.382,134.119,985817.95687341,0
+NMM.US,D,20071114,000000,134.139,135.714,133.382,134.438,88565.881070286,0
+NMM.US,D,20071115,000000,133.82,134.119,125.312,133.541,103089.83044834,0
+NMM.US,D,20071116,000000,132.375,133.382,125.969,131.659,31793.909778051,0
+NMM.US,D,20071119,000000,130.273,130.273,123.239,124.286,42402.58540006,0
+NMM.US,D,20071120,000000,124.355,127.324,119.213,123.318,40304.93809164,0
+NMM.US,D,20071121,000000,120.509,124.006,116.404,121.226,20554.936304517,0
+NMM.US,D,20071123,000000,122.622,132.375,115.657,130.633,8078.4512849147,0
+NMM.US,D,20071126,000000,130.633,133.053,104.487,125.392,21042.71457815,0
+NMM.US,D,20071127,000000,125.392,127.832,123.658,127.832,13914.728365518,0
+NMM.US,D,20071128,000000,126.766,131.529,123.658,131.529,24819.483392304,0
+NMM.US,D,20071129,000000,132.375,134.139,128.899,132.375,14434.623727127,0
+NMM.US,D,20071130,000000,134.787,137.616,129.925,135.494,14556.066466035,0
+NMM.US,D,20071203,000000,135.494,136.49,130.761,130.821,6803.8043558749,0
+NMM.US,D,20071204,000000,131.529,133.143,125.392,128.899,5296.3085390105,0
+NMM.US,D,20071205,000000,128.261,128.261,125.53,125.89,17539.944670788,0
+NMM.US,D,20071206,000000,125.78,126.766,123.04,126.098,4608.8021245283,0
+NMM.US,D,20071207,000000,125.392,132.097,125.392,129.576,4019.6542919721,0
+NMM.US,D,20071210,000000,136.052,136.052,125.78,133.671,4407.0666656803,0
+NMM.US,D,20071211,000000,132.375,133.382,127.683,130.543,4693.1094804648,0
+NMM.US,D,20071212,000000,128.899,130.183,126.098,129.576,11366.438166439,0
+NMM.US,D,20071213,000000,125.392,130.393,122.711,128.191,5924.5990725372,0
+NMM.US,D,20071214,000000,126.098,129.576,126.098,127.832,4133.0677588867,0
+NMM.US,D,20071217,000000,127.832,132.375,125.392,130.981,39875.372039963,0
+NMM.US,D,20071218,000000,129.437,129.437,125.392,128.849,50915.621031647,0
+NMM.US,D,20071219,000000,127.773,131.409,125.312,128.261,15960.185405977,0
+NMM.US,D,20071220,000000,126.826,126.826,123.658,126.766,3458.6089113947,0
+NMM.US,D,20071221,000000,126.098,129.526,122.262,127.195,8284.2013797598,0
+NMM.US,D,20071224,000000,127.563,130.273,126.098,128.899,3387.3491224484,0
+NMM.US,D,20071226,000000,125.392,129.576,125.392,129.576,5525.1427908381,0
+NMM.US,D,20071227,000000,127.513,129.785,125.461,129.018,9457.478749876,0
+NMM.US,D,20071228,000000,127.513,130.273,125.53,130.273,11068.351443663,0
+NMM.US,D,20071231,000000,128.899,134.139,127.115,133.382,12990.358427214,0
+NMM.US,D,20080102,000000,132.375,133.382,129.925,131.329,4579.6960135503,0
+NMM.US,D,20080103,000000,130.633,132.286,128.958,130.055,4723.2192504421,0
+NMM.US,D,20080104,000000,131.489,131.489,126.158,127.773,7435.1058663994,0
+NMM.US,D,20080107,000000,130.183,130.273,120.26,125.392,25278.155554959,0
+NMM.US,D,20080108,000000,123.658,127.115,123.378,125.392,17279.996989984,0
+NMM.US,D,20080109,000000,126.428,126.428,120.19,120.509,17060.195669149,0
+NMM.US,D,20080110,000000,120.509,121.047,117.041,119.124,118263.14719891,0
+NMM.US,D,20080111,000000,119.752,124.086,118.427,122.322,2022.3728834766,0
+NMM.US,D,20080114,000000,122.96,123.658,116.833,119.573,4765.3729284104,0
+NMM.US,D,20080115,000000,121.226,121.226,117.749,119.025,20998.553582182,0
+NMM.US,D,20080116,000000,117.041,118.915,116.195,116.494,17011.016378186,0
+NMM.US,D,20080117,000000,116.494,118.357,113.415,114.93,4363.9093287128,0
+NMM.US,D,20080118,000000,114.93,118.427,113.614,115.657,5828.2478086098,0
+NMM.US,D,20080122,000000,112.508,113.774,106.541,113.415,5370.5793049545,0
+NMM.US,D,20080123,000000,111.462,111.462,107.069,108.613,5111.6352831496,0
+NMM.US,D,20080124,000000,108.682,110.197,107.975,109.46,3588.0809222972,0
+NMM.US,D,20080125,000000,109.998,111.462,108.334,110.705,2325.4779012483,0
+NMM.US,D,20080128,000000,110.705,110.705,107.975,110.635,1378.023805962,0
+NMM.US,D,20080129,000000,110.635,112.29,109.718,110.705,3991.5518399933,0
+NMM.US,D,20080130,000000,112.508,113.146,109.848,111.462,10292.523037247,0
+NMM.US,D,20080131,000000,110.784,119.901,110.784,117.371,13147.932890096,0
+NMM.US,D,20080201,000000,115.966,117.481,111.342,113.006,9574.9068527875,0
+NMM.US,D,20080204,000000,112.29,115.308,111.82,114.262,8656.5588684793,0
+NMM.US,D,20080205,000000,114.601,114.601,111.82,112.378,1810.6008346361,0
+NMM.US,D,20080206,000000,114.451,114.451,110.197,112.23,1766.4398386694,0
+NMM.US,D,20080207,000000,112.857,113.306,110.067,111.124,2037.4277684653,0
+NMM.US,D,20080208,000000,110.854,110.914,108.822,110.197,2592.4511950472,0
+NMM.US,D,20080211,000000,111.612,112.16,110.197,111.034,2827.3074008703,0
+NMM.US,D,20080212,000000,109.031,110.784,104.737,107.397,6688.3835709618,0
+NMM.US,D,20080213,000000,108.115,111.542,108.115,110.854,2482.0487051303,0
+NMM.US,D,20080214,000000,110.067,111.89,110.067,111.034,5000.2291342335,0
+NMM.US,D,20080215,000000,111.542,111.762,109.37,110.197,2812.2525158816,0
+NMM.US,D,20080219,000000,110.914,111.97,109.539,109.539,1938.0655275401,0
+NMM.US,D,20080220,000000,109.718,109.718,104.567,106.171,8942.6016832638,0
+NMM.US,D,20080221,000000,106.261,107.975,104.777,105.345,3431.5101184151,0
+NMM.US,D,20080222,000000,105.573,105.973,101.349,101.927,27473.157786305,0
+NMM.US,D,20080225,000000,102.615,102.834,98.104,98.1738,8641.5039834906,0
+NMM.US,D,20080226,000000,98.9321,101.02,97.8081,99.207,7838.5767840954,0
+NMM.US,D,20080227,000000,99.8842,109.171,99.8842,104.487,78459.034947899,0
+NMM.US,D,20080228,000000,103.093,109.46,103.093,108.682,8110.5683728906,0
+NMM.US,D,20080229,000000,107.975,109.37,105.155,107.287,1089.973673179,0
+NMM.US,D,20080303,000000,106.381,107.227,102.395,106.261,11103.479508636,0
+NMM.US,D,20080304,000000,104.487,105.055,102.754,104.149,9297.8969689962,0
+NMM.US,D,20080305,000000,104.487,107.557,103.392,103.392,4162.1738698648,0
+NMM.US,D,20080306,000000,104.089,105.215,97.8839,101.857,3717.5529331997,0
+NMM.US,D,20080307,000000,102.395,103.93,99.8243,103.093,4162.1738698648,0
+NMM.US,D,20080310,000000,103.451,105.633,97.5231,100.323,4234.4373178103,0
+NMM.US,D,20080311,000000,101.02,101.718,97.5231,99.6354,7533.4644483253,0
+NMM.US,D,20080312,000000,98.9321,101.578,98.371,99.2867,1076.9261061888,0
+NMM.US,D,20080313,000000,99.2867,99.2867,95.7925,97.5231,7752.2621101605,0
+NMM.US,D,20080314,000000,96.8387,100.323,96.8387,100.323,2198.0132083443,0
+NMM.US,D,20080317,000000,99.6354,99.6354,97.6895,99.6354,2137.7936683897,0
+NMM.US,D,20080318,000000,99.0057,100.742,97.7383,99.1472,1447.2762769098,0
+NMM.US,D,20080319,000000,99.0057,99.207,95.7925,96.3495,9873.9972345622,0
+NMM.US,D,20080320,000000,95.8572,97.5231,95.7925,97.1994,1607.8617167888,0
+NMM.US,D,20080324,000000,97.6895,101.927,97.6895,101.13,1994.2704314978,0
+NMM.US,D,20080325,000000,101.718,103.451,99.7749,101.429,2482.0487051303,0
+NMM.US,D,20080326,000000,101.02,108.065,98.0243,102.963,37752.633256563,0
+NMM.US,D,20080327,000000,103.641,106.729,103.641,105.633,991.61509125305,0
+NMM.US,D,20080328,000000,105.275,105.275,103.87,103.93,559.03806257889,0
+NMM.US,D,20080331,000000,103.222,103.222,99.2867,100.602,9143.3334831126,0
+NMM.US,D,20080401,000000,100.672,101.02,97.9426,99.0057,2469.0011381402,0
+NMM.US,D,20080402,000000,98.371,98.371,96.1362,97.5231,2232.1376143186,0
+NMM.US,D,20080403,000000,97.4544,99.4362,96.4251,97.5231,20181.575156798,0
+NMM.US,D,20080404,000000,97.3857,97.5231,96.4251,97.2691,9287.8603790037,0
+NMM.US,D,20080407,000000,97.5231,97.5231,96.5577,97.4544,13393.829344911,0
+NMM.US,D,20080408,000000,96.8387,97.5231,95.931,96.8387,13823.395396587,0
+NMM.US,D,20080409,000000,96.6245,97.3857,95.1687,95.8572,22494.005491056,0
+NMM.US,D,20080410,000000,96.8387,97.5231,95.7925,96.1362,10350.735259203,0
+NMM.US,D,20080411,000000,96.21,98.0243,95.5135,96.2847,4292.6495397665,0
+NMM.US,D,20080414,000000,96.8387,96.9642,95.0941,96.21,5783.0831536438,0
+NMM.US,D,20080415,000000,97.9426,98.1738,95.1687,96.4899,4953.057161269,0
+NMM.US,D,20080416,000000,96.9642,97.1994,95.931,96.21,8065.4037179246,0
+NMM.US,D,20080417,000000,97.043,104.149,96.0037,100.672,70569.271554842,0
+NMM.US,D,20080418,000000,102.126,110.635,102.126,108.264,49319.803222849,0
+NMM.US,D,20080421,000000,108.682,108.951,107.158,107.895,9445.434841885,0
+NMM.US,D,20080422,000000,109.848,110.635,103.093,110.197,9077.0919891625,0
+NMM.US,D,20080423,000000,110.067,117.191,110.067,116.603,9059.0261271761,0
+NMM.US,D,20080424,000000,116.603,117.241,113.564,114.332,5020.3023142184,0
+NMM.US,D,20080425,000000,115.308,116.494,113.306,114.262,6589.0213300367,0
+NMM.US,D,20080428,000000,114.262,114.262,113.216,113.614,7263.4801775286,0
+NMM.US,D,20080429,000000,113.564,114.262,111.542,111.612,4920.9400732932,0
+NMM.US,D,20080430,000000,111.462,113.564,109.918,112.1,15641.021844218,0
+NMM.US,D,20080501,000000,109.031,109.998,109.031,109.718,3379.3198504545,0
+NMM.US,D,20080502,000000,109.718,111.462,108.682,110.635,3902.2261890606,0
+NMM.US,D,20080505,000000,110.496,111.462,108.951,109.778,7621.7864402587,0
+NMM.US,D,20080506,000000,109.998,112.458,108.682,111.124,8326.355057728,0
+NMM.US,D,20080507,000000,111.462,112.508,108.682,108.682,9987.4107014768,0
+NMM.US,D,20080508,000000,110.366,110.366,108.413,108.413,4637.9082355064,0
+NMM.US,D,20080509,000000,108.334,109.171,100.801,104.487,18549.625624027,0
+NMM.US,D,20080512,000000,103.87,104.487,98.7855,103.093,12754.498562393,0
+NMM.US,D,20080513,000000,102.056,104.149,101.997,103.222,6663.2920959807,0
+NMM.US,D,20080514,000000,103.93,105.055,103.561,104.368,6455.5346831372,0
+NMM.US,D,20080515,000000,104.487,105.275,103.87,104.309,6933.2763667774,0
+NMM.US,D,20080516,000000,104.487,106.6,102.694,104.647,21321.731779939,0
+NMM.US,D,20080519,000000,104.487,104.995,100.184,101.578,65233.820314862,0
+NMM.US,D,20080520,000000,101.02,104.847,101.02,103.731,6745.5921339187,0
+NMM.US,D,20080521,000000,104.428,104.647,101.349,101.349,8193.8720698278,0
+NMM.US,D,20080522,000000,101.02,103.093,101.02,101.927,16731.999176396,0
+NMM.US,D,20080523,000000,101.578,103.312,101.578,102.545,5136.7267581307,0
+NMM.US,D,20080527,000000,103.173,104.847,103.173,104.647,5182.8950720959,0
+NMM.US,D,20080528,000000,105.055,105.215,103.87,104.487,5765.0172916574,0
+NMM.US,D,20080529,000000,103.8,105.215,103.222,104.995,7965.0378180002,0
+NMM.US,D,20080530,000000,104.567,105.275,104.487,104.995,4077.8665139283,0
+NMM.US,D,20080602,000000,104.567,105.215,104.309,104.309,6257.8138602862,0
+NMM.US,D,20080603,000000,104.309,104.647,103.641,104.149,5275.2317000263,0
+NMM.US,D,20080604,000000,104.089,105.773,103.93,105.215,5504.065951854,0
+NMM.US,D,20080605,000000,105.773,106.949,104.567,106.301,4035.71283596,0
+NMM.US,D,20080606,000000,107.069,107.477,104.487,104.567,9607.0239407633,0
+NMM.US,D,20080609,000000,105.573,105.923,103.093,105.155,15613.923051239,0
+NMM.US,D,20080610,000000,105.573,105.573,100.672,101.997,33913.637584454,0
+NMM.US,D,20080611,000000,102.545,102.545,98.5893,99.5059,8992.784633226,0
+NMM.US,D,20080612,000000,98.9321,99.9741,98.656,99.0057,6364.201714206,0
+NMM.US,D,20080613,000000,99.0057,99.6952,98.9321,99.4362,5376.60125895,0
+NMM.US,D,20080616,000000,99.6354,100.323,99.0057,99.9741,4622.8533505177,0
+NMM.US,D,20080617,000000,100.871,101.02,100.034,100.244,6766.6689729029,0
+NMM.US,D,20080618,000000,99.2867,102.196,98.9321,100.602,3071.1965376866,0
+NMM.US,D,20080619,000000,100.462,100.542,99.2867,100.244,1852.7545126044,0
+NMM.US,D,20080620,000000,100.114,101.07,99.7749,100.672,1890.8935545756,0
+NMM.US,D,20080623,000000,100.184,101.788,99.7749,101.788,1122.0907611548,0
+NMM.US,D,20080624,000000,101.22,101.22,99.207,99.5558,2578.3999690578,0
+NMM.US,D,20080625,000000,100.114,100.412,98.5893,99.9741,1722.2788427027,0
+NMM.US,D,20080626,000000,100.184,100.542,99.2867,99.5558,2228.1229783216,0
+NMM.US,D,20080627,000000,100.034,100.244,98.371,100.244,3660.3443702428,0
+NMM.US,D,20080630,000000,100.323,101.718,99.9741,101.718,3696.4760942156,0
+NMM.US,D,20080701,000000,101.718,101.788,99.4362,99.9741,3264.9027245406,0
+NMM.US,D,20080702,000000,100.672,100.672,97.8839,97.8839,1985.2375005046,0
+NMM.US,D,20080703,000000,97.8839,98.4408,96.2847,96.4899,3929.3249820402,0
+NMM.US,D,20080707,000000,96.5577,97.9426,94.0509,94.1266,4757.3436564164,0
+NMM.US,D,20080708,000000,94.1266,94.1266,89.2395,90.3613,5177.8767770997,0
+NMM.US,D,20080709,000000,90.6324,93.7739,90.6324,93.484,3006.9623617349,0
+NMM.US,D,20080710,000000,92.6579,94.2571,90.4969,90.6324,4983.1669312463,0
+NMM.US,D,20080711,000000,90.5686,91.9675,89.66,91.9675,3406.418643434,0
+NMM.US,D,20080714,000000,91.9675,94.1266,91.9675,92.6579,2988.8964997486,0
+NMM.US,D,20080715,000000,92.6579,92.6579,82.5559,86.4557,9111.2163951368,0
+NMM.US,D,20080716,000000,87.0834,89.4527,85.6874,89.3122,3029.0428597183,0
+NMM.US,D,20080717,000000,89.9469,91.2581,85.3447,85.6874,6432.4505261546,0
+NMM.US,D,20080718,000000,86.7356,87.0834,84.2936,85.3447,3526.8577233433,0
+NMM.US,D,20080721,000000,86.3879,88.1983,84.6482,84.995,1994.2704314978,0
+NMM.US,D,20080722,000000,85.3447,85.3447,82.0687,83.1129,7384.9229164372,0
+NMM.US,D,20080723,000000,83.4636,84.6482,82.9037,84.6482,7290.5789705082,0
+NMM.US,D,20080724,000000,83.5314,85.2709,83.2514,85.2709,1227.4749560754,0
+NMM.US,D,20080725,000000,85.9704,85.9704,83.2514,84.2258,3487.7150223728,0
+NMM.US,D,20080728,000000,84.2936,85.6157,82.9714,84.8545,1932.0435735447,0
+NMM.US,D,20080729,000000,83.8103,85.6874,83.8103,84.995,4072.848218932,0
+NMM.US,D,20080730,000000,87.7789,93.4282,87.7789,91.1126,14223.855337285,0
+NMM.US,D,20080731,000000,92.3102,96.9642,90.2149,90.2149,13394.83300391,0
+NMM.US,D,20080801,000000,90.3613,91.4025,90.2149,90.4969,5251.1438840445,0
+NMM.US,D,20080804,000000,90.5686,92.5853,87.7789,87.8475,5199.957275083,0
+NMM.US,D,20080805,000000,87.2218,88.1983,84.995,85.2709,15316.839987462,0
+NMM.US,D,20080806,000000,82.1374,85.2043,82.1374,84.2936,10717.070793927,0
+NMM.US,D,20080807,000000,83.8761,85.2709,82.5559,83.8103,5048.4047661972,0
+NMM.US,D,20080808,000000,83.6011,83.6011,79.4194,82.8369,3224.7563645709,0
+NMM.US,D,20080811,000000,80.3939,83.8761,80.3939,82.4812,3028.0392007191,0
+NMM.US,D,20080812,000000,81.8585,83.5314,80.8153,81.8585,4931.9803222849,0
+NMM.US,D,20080813,000000,81.8585,85.2709,81.8585,83.6011,16372.689254667,0
+NMM.US,D,20080814,000000,84.2936,88.8289,84.1611,86.6689,9506.6580408389,0
+NMM.US,D,20080815,000000,86.0402,86.0402,82.4812,82.6247,1954.124071528,0
+NMM.US,D,20080818,000000,88.8289,88.8289,81.0923,83.2514,4434.1654586599,0
+NMM.US,D,20080819,000000,83.1129,85.9704,83.1129,84.2258,7875.7121670675,0
+NMM.US,D,20080820,000000,84.2258,84.7878,83.6698,84.2936,3236.8002725618,0
+NMM.US,D,20080821,000000,84.6482,86.1079,84.438,85.2709,2406.774280187,0
+NMM.US,D,20080822,000000,85.0607,85.829,82.9714,83.0431,4047.7567439509,0
+NMM.US,D,20080825,000000,83.9489,85.2043,83.6011,84.6482,1953.1204125288,0
+NMM.US,D,20080826,000000,85.3447,87.0126,84.8545,85.6874,2648.6560990048,0
+NMM.US,D,20080827,000000,86.3152,87.1541,85.9016,86.3152,1347.9140359847,0
+NMM.US,D,20080828,000000,86.0402,87.2956,86.0402,87.0126,3195.6502535928,0
+NMM.US,D,20080829,000000,87.0834,87.7789,85.55,87.0834,3108.3319206586,0
+NMM.US,D,20080902,000000,87.0834,89.9469,86.7356,89.5982,4547.5789255744,0
+NMM.US,D,20080903,000000,88.4792,88.9635,86.1079,86.1079,7238.3887025475,0
+NMM.US,D,20080904,000000,85.7592,85.7592,76.6346,79.0737,26342.034094158,0
+NMM.US,D,20080905,000000,79.3507,81.5805,77.6797,80.3251,7219.3191815619,0
+NMM.US,D,20080908,000000,81.0216,81.0216,77.6797,80.1189,4368.927623709,0
+NMM.US,D,20080909,000000,85.6874,85.6874,78.0235,78.0962,6074.1442634245,0
+NMM.US,D,20080910,000000,77.8193,77.886,75.0315,75.7289,6910.1922097948,0
+NMM.US,D,20080911,000000,75.0315,75.0315,71.7545,72.4529,4588.7289445434,0
+NMM.US,D,20080912,000000,71.9647,72.8027,70.503,72.8027,5628.5196677602,0
+NMM.US,D,20080915,000000,70.3615,71.34,68.9707,69.67,11433.683319387,0
+NMM.US,D,20080916,000000,66.8793,71.2692,62.6976,67.9922,10847.546463829,0
+NMM.US,D,20080917,000000,68.1347,69.9451,54.6202,60.3303,83427.146994157,0
+NMM.US,D,20080918,000000,60.4019,62.0051,54.3411,59.1475,26760.559896842,0
+NMM.US,D,20080919,000000,59.565,70.2251,59.565,69.67,23190.544836532,0
+NMM.US,D,20080922,000000,70.7103,70.7103,66.5335,66.6013,3896.2042350651,0
+NMM.US,D,20080923,000000,65.8351,66.6013,52.9473,54.3411,53083.524470014,0
+NMM.US,D,20080924,000000,55.0346,57.407,48.5574,48.5574,73255.063036819,0
+NMM.US,D,20080925,000000,51.5533,58.2449,49.6015,56.4305,14873.222709797,0
+NMM.US,D,20080926,000000,55.4551,56.7773,53.7124,55.7321,12437.342318631,0
+NMM.US,D,20080929,000000,56.0798,56.0798,49.8108,52.1123,21156.128045064,0
+NMM.US,D,20080930,000000,52.2498,53.9197,49.8108,52.459,9706.3861816885,0
+NMM.US,D,20081001,000000,53.6408,53.6408,50.0917,50.6497,6348.1431702181,0
+NMM.US,D,20081002,000000,50.5092,55.5936,48.7696,48.8363,16287.378239731,0
+NMM.US,D,20081003,000000,50.3697,50.7184,46.191,48.6968,14914.372728765,0
+NMM.US,D,20081006,000000,47.3756,47.3756,43.6124,44.7224,7407.0034144205,0
+NMM.US,D,20081007,000000,43.3324,46.3295,43.1272,45.2833,15562.736442277,0
+NMM.US,D,20081008,000000,43.8884,44.2401,41.1754,43.0575,9452.4604548797,0
+NMM.US,D,20081009,000000,45.0083,45.0083,35.254,35.254,19830.294507063,0
+NMM.US,D,20081010,000000,34.1371,35.3935,30.7216,34.5516,16178.983067813,0
+NMM.US,D,20081013,000000,41.0338,46.3295,41.0338,43.6124,8966.6894992457,0
+NMM.US,D,20081014,000000,46.3982,51.0652,45.2833,46.9562,10980.029451729,0
+NMM.US,D,20081015,000000,47.6517,47.6517,44.5819,44.5819,2512.1584751077,0
+NMM.US,D,20081016,000000,44.5819,44.6566,42.2166,44.3786,2948.7501397788,0
+NMM.US,D,20081017,000000,44.6566,48.2096,43.3992,46.9562,4520.4801325949,0
+NMM.US,D,20081020,000000,47.5102,48.6968,46.1182,46.8865,2070.5485154403,0
+NMM.US,D,20081021,000000,46.8865,53.296,46.8865,53.0121,9347.0762599591,0
+NMM.US,D,20081022,000000,53.296,55.7321,50.8589,55.7321,8342.4136017159,0
+NMM.US,D,20081023,000000,57.407,60.6092,53.5052,56.289,12571.83262453,0
+NMM.US,D,20081024,000000,55.7321,55.7321,51.9021,55.1084,3731.6041591891,0
+NMM.US,D,20081027,000000,55.1084,55.7321,52.5278,53.4334,12570.828965531,0
+NMM.US,D,20081028,000000,54.8274,54.8274,52.5985,54.5474,9124.263962127,0
+NMM.US,D,20081029,000000,52.8775,52.8775,50.6497,52.1123,6227.7040903089,0
+NMM.US,D,20081030,000000,52.1123,52.8077,47.0239,47.7224,7241.3996795453,0
+NMM.US,D,20081031,000000,47.7224,51.6231,47.1644,50.9276,5627.516008761,0
+NMM.US,D,20081103,000000,53.5052,54.6899,52.2498,53.9197,22474.93597007,0
+NMM.US,D,20081104,000000,54.2724,57.125,52.459,53.1565,10805.392785861,0
+NMM.US,D,20081105,000000,52.8077,53.1565,45.4905,46.3295,9003.8248822177,0
+NMM.US,D,20081106,000000,46.6773,51.4846,45.3501,48.6968,13790.274649612,0
+NMM.US,D,20081107,000000,48.2096,49.742,45.633,46.191,11638.429755234,0
+NMM.US,D,20081110,000000,45.911,47.6517,43.5426,44.9366,7541.4937203192,0
+NMM.US,D,20081111,000000,44.8648,44.8648,41.8738,43.1969,21670.001452677,0
+NMM.US,D,20081112,000000,43.1969,45.633,40.9661,41.3128,18456.285337098,0
+NMM.US,D,20081113,000000,40.7539,41.8031,38.3168,38.3168,13726.040473661,0
+NMM.US,D,20081114,000000,38.529,38.9435,36.6459,37.9671,5060.4486741881,0
+NMM.US,D,20081117,000000,38.1055,39.082,37.4778,37.9671,3818.9224921233,0
+NMM.US,D,20081118,000000,37.6194,38.3168,35.7362,35.7362,4295.6605167642,0
+NMM.US,D,20081119,000000,35.8777,35.9494,33.1597,33.2324,11269.083243512,0
+NMM.US,D,20081120,000000,29.6087,32.3258,26.4024,26.4711,11972.648201981,0
+NMM.US,D,20081121,000000,28.2147,29.3995,22.2954,23.4054,29980.297966417,0
+NMM.US,D,20081124,000000,23.3386,27.7275,21.596,25.0782,16406.813660642,0
+NMM.US,D,20081125,000000,26.0556,26.7541,23.6884,24.592,8588.3100565307,0
+NMM.US,D,20081126,000000,24.6618,32.8149,21.8749,31.4888,45718.674733561,0
+NMM.US,D,20081128,000000,30.9986,31.5585,29.6087,30.8651,3531.8760183395,0
+NMM.US,D,20081201,000000,30.8651,30.8651,28.2865,28.7708,7876.7158260667,0
+NMM.US,D,20081202,000000,28.5624,31.141,27.5183,30.8651,17386.384843903,0
+NMM.US,D,20081203,000000,30.8651,30.8651,29.1225,30.0272,6090.2028074124,0
+NMM.US,D,20081204,000000,30.0939,32.3924,27.8701,30.3749,21005.579195177,0
+NMM.US,D,20081205,000000,30.2344,33.0929,28.2865,30.3051,64410.819935482,0
+NMM.US,D,20081208,000000,30.7216,34.1371,29.9534,33.9996,7645.8742562406,0
+NMM.US,D,20081209,000000,33.4406,39.7107,33.3012,37.2716,9479.5592478593,0
+NMM.US,D,20081210,000000,37.2716,39.641,37.1312,39.1547,9741.514246662,0
+NMM.US,D,20081211,000000,39.4995,42.9857,38.7332,42.0073,10295.534014245,0
+NMM.US,D,20081212,000000,41.8031,42.1468,39.8502,42.0073,8179.8208438384,0
+NMM.US,D,20081215,000000,41.8031,43.3324,41.8031,42.1468,6096.2247614079,0
+NMM.US,D,20081216,000000,42.1468,44.0269,41.6605,43.1272,6532.816426079,0
+NMM.US,D,20081217,000000,45.1468,50.2989,45.0083,47.3756,25132.625000068,0
+NMM.US,D,20081218,000000,48.0003,52.2498,45.4905,46.6773,14676.505545944,0
+NMM.US,D,20081219,000000,47.304,51.3461,45.2833,45.8403,9654.1959137278,0
+NMM.US,D,20081222,000000,45.8403,46.5347,39.4995,41.1046,15781.534104112,0
+NMM.US,D,20081223,000000,41.1046,46.3982,38.7332,43.0575,5024.3169502153,0
+NMM.US,D,20081224,000000,43.3992,44.5819,42.8473,44.0269,5310.3597649999,0
+NMM.US,D,20081226,000000,43.7509,44.6566,41.9405,43.0575,2345.5510812332,0
+NMM.US,D,20081229,000000,41.8031,43.2587,40.6841,42.1468,7057.7300826836,0
+NMM.US,D,20081230,000000,41.5918,50.5092,41.5918,48.9061,12855.868121316,0
+NMM.US,D,20081231,000000,49.2518,53.4334,49.1153,49.742,12297.833717736,0
+NMM.US,D,20090102,000000,50.7184,55.7321,50.4365,52.9473,8263.1245407756,0
+NMM.US,D,20090105,000000,55.7321,57.8235,52.8775,56.5681,47651.721966106,0
+NMM.US,D,20090106,000000,58.5198,59.2153,56.4305,59.1475,13128.86336911,0
+NMM.US,D,20090107,000000,59.2153,59.2153,51.1349,55.5239,8890.4114153031,0
+NMM.US,D,20090108,000000,53.6408,61.6525,53.4334,55.0346,11790.985923118,0
+NMM.US,D,20090109,000000,56.4305,59.2153,55.1751,55.3166,9291.8750150007,0
+NMM.US,D,20090112,000000,54.4806,58.5896,52.8077,54.4806,7821.5145811083,0
+NMM.US,D,20090113,000000,54.5474,55.6623,53.296,54.9659,4020.6579509714,0
+NMM.US,D,20090114,000000,54.1997,55.3843,49.6015,49.6015,8511.0283135889,0
+NMM.US,D,20090115,000000,48.8363,50.4365,43.5426,44.5161,52485.343706464,0
+NMM.US,D,20090116,000000,45.9788,49.1153,44.8648,47.304,7413.025368416,0
+NMM.US,D,20090120,000000,48.0691,50.7184,45.9788,46.0506,7100.8874196511,0
+NMM.US,D,20090121,000000,45.9788,48.6968,44.6566,47.7224,4068.8335829351,0
+NMM.US,D,20090122,000000,48.2096,50.7882,47.3756,49.8815,7637.8449842466,0
+NMM.US,D,20090123,000000,49.6732,50.1615,47.7224,49.8108,6353.1614652144,0
+NMM.US,D,20090126,000000,49.6732,51.3461,49.3235,51.3461,3535.8906543365,0
+NMM.US,D,20090127,000000,52.2498,53.9945,50.5092,53.296,20933.315747232,0
+NMM.US,D,20090128,000000,54.3411,57.0562,53.0121,54.6899,28552.091210493,0
+NMM.US,D,20090129,000000,54.8274,56.7773,54.8274,55.6623,27900.716519983,0
+NMM.US,D,20090130,000000,56.0798,58.8706,55.0346,56.9177,18988.224606697,0
+NMM.US,D,20090202,000000,56.4305,57.125,55.0346,55.3843,22833.2422328,0
+NMM.US,D,20090203,000000,56.7773,56.7773,55.5239,55.7321,43056.971067566,0
+NMM.US,D,20090204,000000,56.014,59.565,55.7321,59.0769,48329.191790595,0
+NMM.US,D,20090205,000000,57.2654,57.2654,54.6202,55.7321,31688.52558313,0
+NMM.US,D,20090206,000000,55.8716,56.9177,55.0346,56.014,21958.05158546,0
+NMM.US,D,20090209,000000,56.4305,59.4953,56.4305,59.0081,22805.139780821,0
+NMM.US,D,20090210,000000,58.9393,60.5395,56.9177,59.4953,14321.210260212,0
+NMM.US,D,20090211,000000,59.565,60.7497,57.1958,57.8235,7858.6499640803,0
+NMM.US,D,20090212,000000,57.4757,58.8706,56.9177,58.8706,5143.7523711254,0
+NMM.US,D,20090213,000000,59.3548,59.3548,57.2654,58.8706,3467.6418423879,0
+NMM.US,D,20090217,000000,56.7105,56.7105,53.4334,55.4551,14284.07487724,0
+NMM.US,D,20090218,000000,55.6623,56.014,50.022,50.1615,18172.249840312,0
+NMM.US,D,20090219,000000,50.5092,55.5936,49.5338,50.1615,16856.452892303,0
+NMM.US,D,20090220,000000,50.0917,50.2292,43.8884,46.8157,21863.70763953,0
+NMM.US,D,20090223,000000,46.8157,48.9758,43.8884,44.5819,8095.5134879019,0
+NMM.US,D,20090224,000000,44.794,47.0239,44.0997,46.6773,6883.0934168152,0
+NMM.US,D,20090225,000000,46.6773,47.4424,44.5161,45.7018,4533.527699585,0
+NMM.US,D,20090226,000000,45.0083,50.5092,44.2401,49.5338,6419.4029591645,0
+NMM.US,D,20090227,000000,49.3973,55.3843,49.3973,54.2724,6939.2983207728,0
+NMM.US,D,20090302,000000,54.1997,55.9423,48.8363,55.9423,12584.88019152,0
+NMM.US,D,20090303,000000,55.8008,55.8008,44.5819,46.6065,16409.824637639,0
+NMM.US,D,20090304,000000,47.0239,53.3658,47.0239,52.6663,13245.287813023,0
+NMM.US,D,20090305,000000,51.2734,54.3411,46.191,47.0967,29344.981819896,0
+NMM.US,D,20090306,000000,47.3756,52.6663,45.4905,51.6929,34951.420989672,0
+NMM.US,D,20090309,000000,49.8108,52.0406,48.7696,48.7696,26639.117157933,0
+NMM.US,D,20090310,000000,48.8363,54.8274,48.8363,51.1349,8227.9964758021,0
+NMM.US,D,20090311,000000,51.2734,54.0631,50.2292,50.5092,7749.2511331627,0
+NMM.US,D,20090312,000000,50.3697,55.7321,47.7911,55.5239,57899.080348387,0
+NMM.US,D,20090313,000000,55.3843,55.9423,53.574,55.5239,8796.0674693742,0
+NMM.US,D,20090316,000000,55.8716,57.4757,53.7832,55.8008,13253.317085017,0
+NMM.US,D,20090317,000000,55.6623,58.8706,54.4806,58.8706,5756.9880196634,0
+NMM.US,D,20090318,000000,57.7537,57.8235,54.3411,57.125,14754.790947886,0
+NMM.US,D,20090319,000000,58.5198,58.5198,55.7321,56.9177,5585.3623307927,0
+NMM.US,D,20090320,000000,57.1958,57.5444,55.3843,55.3843,6898.1483018038,0
+NMM.US,D,20090323,000000,55.3843,57.2654,55.3843,57.0562,4258.5251337922,0
+NMM.US,D,20090324,000000,57.5444,59.2153,56.0798,58.7979,16400.791706646,0
+NMM.US,D,20090325,000000,59.1475,59.1475,54.6899,57.407,14354.331007187,0
+NMM.US,D,20090326,000000,57.407,58.4502,56.2233,56.5003,15105.067938622,0
+NMM.US,D,20090327,000000,55.7321,61.3734,55.0346,60.682,20620.174139468,0
+NMM.US,D,20090330,000000,60.2595,60.2595,55.0346,55.7321,9751.5508366545,0
+NMM.US,D,20090331,000000,56.2233,59.2153,56.014,58.5198,7095.8691246549,0
+NMM.US,D,20090401,000000,58.6584,59.844,57.125,58.6584,4410.077642678,0
+NMM.US,D,20090402,000000,59.2841,60.7497,58.4502,58.8706,5425.7805499129,0
+NMM.US,D,20090403,000000,58.8706,60.959,56.5003,60.4717,15743.395062141,0
+NMM.US,D,20090406,000000,60.1927,60.2595,56.289,56.9177,4398.0337346871,0
+NMM.US,D,20090407,000000,56.7773,56.7773,55.3843,55.4551,6084.180853417,0
+NMM.US,D,20090408,000000,56.85,57.4757,55.0346,56.7773,9880.0191885577,0
+NMM.US,D,20090409,000000,59.4953,60.959,59.2153,60.4717,20590.064369491,0
+NMM.US,D,20090413,000000,59.9128,65.4903,59.844,62.3528,17131.455458095,0
+NMM.US,D,20090414,000000,61.8676,64.4412,60.6092,62.6976,13696.934362683,0
+NMM.US,D,20090415,000000,63.1878,66.1868,62.7673,66.1868,9193.5164330748,0
+NMM.US,D,20090416,000000,65.8351,68.9707,65.1387,68.2742,10555.481695049,0
+NMM.US,D,20090417,000000,69.2466,73.4314,67.9295,72.9361,17816.954554579,0
+NMM.US,D,20090420,000000,75.0315,75.0315,65.4177,65.4903,16057.540328904,0
+NMM.US,D,20090421,000000,65.7654,72.1042,62.6976,72.1042,17869.144822539,0
+NMM.US,D,20090422,000000,71.059,72.1042,68.5512,71.2692,17910.294841508,0
+NMM.US,D,20090423,000000,72.1042,72.1042,68.8311,69.1111,9639.1410287391,0
+NMM.US,D,20090424,000000,68.7594,73.3586,67.6455,72.8703,16316.48435071,0
+NMM.US,D,20090427,000000,73.0119,76.7731,71.34,75.1002,24965.013947194,0
+NMM.US,D,20090428,000000,76.4263,78.5128,73.9853,78.5128,27591.589548216,0
+NMM.US,D,20090429,000000,83.1806,83.1806,71.6887,77.5393,33957.79858042,0
+NMM.US,D,20090430,000000,79.0737,79.0737,69.7378,71.6887,19390.691865394,0
+NMM.US,D,20090501,000000,73.8428,78.0962,72.4529,76.6346,20546.907032522,0
+NMM.US,D,20090504,000000,79.4194,82.2092,74.1955,76.9823,35187.280854495,0
+NMM.US,D,20090505,000000,68.9707,70.503,66.7398,66.8793,476445.95987211,0
+NMM.US,D,20090506,000000,67.8577,69.3184,65.4903,68.2742,146254.19302883,0
+NMM.US,D,20090507,000000,68.2742,68.6897,65.4903,65.8351,50989.89179759,0
+NMM.US,D,20090508,000000,66.1868,67.5787,63.395,66.4618,102492.65334379,0
+NMM.US,D,20090511,000000,67.9922,68.2742,66.1868,67.2978,33535.258141739,0
+NMM.US,D,20090512,000000,68.7594,68.7594,63.395,67.0905,41783.327797526,0
+NMM.US,D,20090513,000000,66.1868,66.8115,63.8873,63.953,35059.81616159,0
+NMM.US,D,20090514,000000,63.953,64.788,57.4757,63.1878,50852.390514695,0
+NMM.US,D,20090515,000000,62.4206,63.8135,60.2595,60.4019,20014.967762923,0
+NMM.US,D,20090518,000000,60.8184,61.1004,59.2841,60.3303,23813.817075062,0
+NMM.US,D,20090519,000000,60.7497,66.8115,60.7497,64.6514,48506.839433461,0
+NMM.US,D,20090520,000000,66.0434,67.3665,64.0247,66.1141,27980.005580924,0
+NMM.US,D,20090521,000000,66.8793,66.8793,63.2586,64.6514,14752.783629887,0
+NMM.US,D,20090522,000000,64.5797,66.2526,64.513,65.4177,14016.097924443,0
+NMM.US,D,20090526,000000,65.1387,67.4372,64.3007,66.8793,12358.053257691,0
+NMM.US,D,20090527,000000,66.8793,68.4844,65.5581,67.9295,20775.74128435,0
+NMM.US,D,20090528,000000,68.4156,68.9707,66.6013,68.2742,17005.998083189,0
+NMM.US,D,20090529,000000,68.4156,71.4097,67.1582,71.4097,47042.500953564,0
+NMM.US,D,20090601,000000,72.6651,72.6651,68.9707,69.67,40185.50267073,0
+NMM.US,D,20090602,000000,69.67,71.6887,68.9707,71.2692,37349.162338866,0
+NMM.US,D,20090603,000000,70.2251,71.6189,67.504,70.4343,25242.023830986,0
+NMM.US,D,20090604,000000,71.2692,71.2692,68.1347,69.1111,16038.470807919,0
+NMM.US,D,20090605,000000,68.343,70.3615,67.0148,68.8989,22838.260527797,0
+NMM.US,D,20090608,000000,69.2466,69.2466,66.5335,67.1582,14837.090985823,0
+NMM.US,D,20090609,000000,68.6219,71.1278,66.6013,70.2947,30135.8651113,0
+NMM.US,D,20090610,000000,70.2947,71.6887,69.5286,69.67,20574.005825502,0
+NMM.US,D,20090611,000000,70.1543,70.3615,68.2742,69.3184,11942.538432004,0
+NMM.US,D,20090612,000000,68.7594,71.059,66.8793,69.5974,11481.858951351,0
+NMM.US,D,20090615,000000,69.67,70.0865,66.8793,68.5512,11754.854199145,0
+NMM.US,D,20090616,000000,69.67,70.2947,67.225,67.6455,19652.646864196,0
+NMM.US,D,20090617,000000,68.9707,69.67,66.1868,68.0639,15108.078915619,0
+NMM.US,D,20090618,000000,67.7173,69.1111,67.225,67.6455,7780.3645621393,0
+NMM.US,D,20090619,000000,67.7879,69.67,66.3941,69.67,18006.646105436,0
+NMM.US,D,20090622,000000,68.343,68.343,63.2586,63.7468,27594.600525213,0
+NMM.US,D,20090623,000000,63.8135,67.6455,63.7468,65.1387,14019.10890144,0
+NMM.US,D,20090624,000000,67.6455,68.6897,65.4903,67.4372,10082.758306405,0
+NMM.US,D,20090625,000000,67.3665,69.3184,62.7673,69.2466,15769.490196121,0
+NMM.US,D,20090626,000000,68.2742,71.34,66.948,70.7103,11907.41036703,0
+NMM.US,D,20090629,000000,71.1278,72.0364,68.6219,68.8989,16016.390309936,0
+NMM.US,D,20090630,000000,69.67,71.8959,68.9707,69.3184,18872.803821783,0
+NMM.US,D,20090701,000000,69.4588,71.5453,69.3871,69.7378,5214.0085010724,0
+NMM.US,D,20090702,000000,69.7378,70.9892,66.8793,68.2742,10481.210929105,0
+NMM.US,D,20090706,000000,66.6013,68.4844,63.4648,65.9058,16815.302873333,0
+NMM.US,D,20090707,000000,66.1868,67.4372,63.2586,64.1633,17450.619019855,0
+NMM.US,D,20090708,000000,64.1633,66.1868,63.0473,63.7468,18130.096162343,0
+NMM.US,D,20090709,000000,63.7468,69.5974,63.1878,66.5335,12523.656992567,0
+NMM.US,D,20090710,000000,65.9058,66.3941,63.7468,63.8135,13717.007542668,0
+NMM.US,D,20090713,000000,64.9294,68.1347,63.395,67.2978,13021.471856191,0
+NMM.US,D,20090714,000000,67.7879,69.5974,66.4618,69.1111,14892.292230782,0
+NMM.US,D,20090715,000000,69.8076,71.7545,69.3184,71.059,19674.727362179,0
+NMM.US,D,20090716,000000,72.2446,72.2446,69.7378,71.7545,23246.749740489,0
+NMM.US,D,20090717,000000,71.7545,72.178,70.2947,72.178,12542.726513552,0
+NMM.US,D,20090720,000000,72.4529,75.7976,72.1042,75.2417,44991.02195911,0
+NMM.US,D,20090721,000000,75.3065,75.9362,73.2201,75.3065,22752.949512861,0
+NMM.US,D,20090722,000000,75.2417,75.5197,74.333,74.8192,11556.129717295,0
+NMM.US,D,20090723,000000,74.9617,75.9362,74.1247,74.9617,24745.212626361,0
+NMM.US,D,20090724,000000,74.891,77.332,74.891,76.6346,16458.000269603,0
+NMM.US,D,20090727,000000,79.0039,79.9116,75.8694,78.0235,24906.801725239,0
+NMM.US,D,20090728,000000,78.5128,81.8585,75.9362,80.8153,32623.935770426,0
+NMM.US,D,20090729,000000,84.438,84.438,80.1189,82.9037,25900.42413449,0
+NMM.US,D,20090730,000000,83.7406,86.3879,83.6698,85.6157,23269.833897472,0
+NMM.US,D,20090731,000000,87.6373,87.6373,83.6011,84.995,40591.984565423,0
+NMM.US,D,20090803,000000,87.9891,93.484,85.6874,91.9675,52147.110623719,0
+NMM.US,D,20090804,000000,89.3122,89.5982,81.5805,82.7651,55521.412179178,0
+NMM.US,D,20090805,000000,82.1374,85.6874,81.5117,82.3437,32884.887110229,0
+NMM.US,D,20090806,000000,82.3437,82.7651,78.3752,79.7662,30262.326145204,0
+NMM.US,D,20090807,000000,81.162,83.1129,81.162,82.0687,14573.128669023,0
+NMM.US,D,20090810,000000,82.5559,82.5559,79.9754,81.2318,8188.8537748316,0
+NMM.US,D,20090811,000000,80.2593,81.5805,78.5128,80.1866,16569.406418519,0
+NMM.US,D,20090812,000000,81.162,82.277,79.1405,81.162,10394.89625517,0
+NMM.US,D,20090813,000000,83.1806,83.1806,80.3251,81.9262,8426.7209576524,0
+NMM.US,D,20090814,000000,82.2092,83.1129,78.9331,81.0216,7076.7996036693,0
+NMM.US,D,20090817,000000,78.9331,79.2101,76.4911,77.9587,13620.65627874,0
+NMM.US,D,20090818,000000,78.7239,79.9116,77.3968,79.0737,6427.4322311584,0
+NMM.US,D,20090819,000000,78.9331,82.3437,77.3968,79.0737,14059.25526141,0
+NMM.US,D,20090820,000000,77.61,79.2799,77.61,79.0039,11436.694296386,0
+NMM.US,D,20090821,000000,79.2101,80.3939,77.886,80.3251,9512.6799948344,0
+NMM.US,D,20090824,000000,80.6031,80.7426,78.0962,78.7239,12921.105956267,0
+NMM.US,D,20090825,000000,78.8645,80.6768,78.3752,80.3939,10447.086523131,0
+NMM.US,D,20090826,000000,79.5609,81.443,78.9331,81.2318,9631.1117567452,0
+NMM.US,D,20090827,000000,81.2318,82.2092,79.1405,82.1374,7334.739966475,0
+NMM.US,D,20090828,000000,82.4812,83.6011,80.1866,81.6503,9190.5054560771,0
+NMM.US,D,20090831,000000,81.0216,81.6503,77.051,81.5117,15227.514336529,0
+NMM.US,D,20090901,000000,80.8153,87.0834,78.7239,79.7662,21470.273311827,0
+NMM.US,D,20090902,000000,78.7897,79.4902,75.9362,78.0235,15859.819506053,0
+NMM.US,D,20090903,000000,78.0235,81.162,78.0235,80.3939,6207.630910324,0
+NMM.US,D,20090904,000000,80.7426,81.7877,80.1866,81.5117,5610.4538057738,0
+NMM.US,D,20090908,000000,82.0687,85.6874,81.8585,84.438,13224.210974039,0
+NMM.US,D,20090909,000000,85.1325,86.3152,83.9489,85.7592,11339.339373459,0
+NMM.US,D,20090910,000000,86.6689,88.551,84.8545,87.9193,22534.151851026,0
+NMM.US,D,20090911,000000,88.4792,89.5244,86.7356,89.1687,12236.610518782,0
+NMM.US,D,20090914,000000,88.9635,89.66,87.4371,89.5244,8415.6807086607,0
+NMM.US,D,20090915,000000,89.7336,91.4753,88.551,90.8506,10832.49157884,0
+NMM.US,D,20090916,000000,90.8506,92.0193,89.7336,90.8506,16255.261151756,0
+NMM.US,D,20090917,000000,90.5686,92.0193,89.66,90.996,18084.931507377,0
+NMM.US,D,20090918,000000,82.2092,84.9223,80.8153,84.718,342110.2174593,0
+NMM.US,D,20090921,000000,84.5746,84.9223,83.2514,84.2936,47438.946258266,0
+NMM.US,D,20090922,000000,84.6482,85.0607,83.2514,83.7406,55979.080682833,0
+NMM.US,D,20090923,000000,85.0607,85.0607,83.3212,83.8761,32576.763797461,0
+NMM.US,D,20090924,000000,84.2936,84.2936,82.9037,83.3908,22486.979878062,0
+NMM.US,D,20090925,000000,83.6011,83.9489,82.8369,83.3908,21515.437966793,0
+NMM.US,D,20090928,000000,82.9714,84.6482,82.9037,83.3212,20410.409408626,0
+NMM.US,D,20090929,000000,83.2514,84.1611,82.2092,83.8103,21773.378329598,0
+NMM.US,D,20090930,000000,83.8103,84.438,82.2092,83.2514,25186.822586028,0
+NMM.US,D,20091001,000000,83.8103,84.3673,82.9714,83.0431,24275.500214714,0
+NMM.US,D,20091002,000000,82.5559,83.6011,81.8585,82.2092,24867.659024268,0
+NMM.US,D,20091005,000000,83.3212,84.438,82.9037,83.0431,12803.677853356,0
+NMM.US,D,20091006,000000,83.5314,84.6482,82.5559,83.1129,19355.563800421,0
+NMM.US,D,20091007,000000,82.6945,85.6874,82.6945,85.2043,19515.145581299,0
+NMM.US,D,20091008,000000,85.6874,85.6874,84.6482,85.3447,35790.47991304,0
+NMM.US,D,20091009,000000,85.4145,86.7356,85.3447,86.2415,37792.779616531,0
+NMM.US,D,20091012,000000,88.7533,88.7533,86.3879,87.4371,31853.125659006,0
+NMM.US,D,20091013,000000,88.269,88.4792,87.2218,88.269,20614.152185472,0
+NMM.US,D,20091014,000000,88.8917,89.1069,86.2415,87.9891,51630.226239108,0
+NMM.US,D,20091015,000000,87.9891,89.8024,87.4949,89.2395,16952.80415623,0
+NMM.US,D,20091016,000000,88.269,89.5982,88.269,88.7533,17474.706835837,0
+NMM.US,D,20091019,000000,89.66,90.4969,88.8289,90.4969,22466.906698077,0
+NMM.US,D,20091020,000000,90.4969,90.6324,89.5982,90.4969,11892.355482042,0
+NMM.US,D,20091021,000000,90.4969,94.9356,90.0097,91.6108,34680.433059876,0
+NMM.US,D,20091022,000000,92.1738,94.0509,91.6108,92.8612,35914.933628946,0
+NMM.US,D,20091023,000000,92.7217,94.9356,91.7473,91.9675,12657.143639466,0
+NMM.US,D,20091026,000000,92.101,93.217,88.1983,89.384,23746.571922112,0
+NMM.US,D,20091027,000000,88.8917,89.384,87.2956,88.7533,18746.342787879,0
+NMM.US,D,20091028,000000,89.5244,89.7336,85.4145,86.3879,25526.059327772,0
+NMM.US,D,20091029,000000,88.4792,93.3534,88.4792,93.0017,26844.867252779,0
+NMM.US,D,20091030,000000,93.0017,93.6254,90.2887,91.4025,31916.356175958,0
+NMM.US,D,20091102,000000,92.3102,93.0017,89.8652,90.6324,28884.302339242,0
+NMM.US,D,20091103,000000,90.4969,92.1738,89.5982,91.821,15440.290044369,0
+NMM.US,D,20091104,000000,92.5105,93.6991,92.3102,93.484,29979.294307418,0
+NMM.US,D,20091105,000000,92.0193,92.8612,88.6915,91.6835,29475.457489797,0
+NMM.US,D,20091106,000000,91.1126,92.2365,89.8652,92.2365,10357.760872198,0
+NMM.US,D,20091109,000000,92.7217,97.5231,92.7217,96.9642,53086.535447011,0
+NMM.US,D,20091110,000000,97.3857,99.9741,96.21,99.9741,35559.638343214,0
+NMM.US,D,20091111,000000,100.244,102.395,99.2867,101.658,26327.982868168,0
+NMM.US,D,20091112,000000,102.395,104.149,101.349,101.857,29056.931687112,0
+NMM.US,D,20091113,000000,102.395,104.647,102.276,104.428,35771.410392054,0
+NMM.US,D,20091116,000000,108.613,110.556,104.487,106.171,72029.595398743,0
+NMM.US,D,20091117,000000,104.219,109.23,104.219,108.523,22204.951699273,0
+NMM.US,D,20091118,000000,110.067,110.784,109.031,110.067,33451.954444802,0
+NMM.US,D,20091119,000000,99.9741,101.498,99.2867,100.034,357808.44786647,0
+NMM.US,D,20091120,000000,101.02,101.578,98.5893,99.0855,172354.34530417,0
+NMM.US,D,20091123,000000,100.95,101.578,99.3465,100.114,52877.774375169,0
+NMM.US,D,20091124,000000,100.323,100.672,99.2867,100.184,32195.373377748,0
+NMM.US,D,20091125,000000,100.323,100.95,98.0243,99.8243,44090.739836788,0
+NMM.US,D,20091127,000000,97.8839,100.462,97.6019,98.9321,29833.763752528,0
+NMM.US,D,20091130,000000,99.1472,99.1472,96.1362,98.656,79032.124236467,0
+NMM.US,D,20091201,000000,98.9321,99.7749,97.3279,99.207,63567.746376117,0
+NMM.US,D,20091202,000000,99.5558,100.412,98.1738,100.323,24951.966380204,0
+NMM.US,D,20091203,000000,100.542,102.056,99.8842,100.602,26098.144957341,0
+NMM.US,D,20091204,000000,102.395,102.475,100.95,102.326,40089.151406802,0
+NMM.US,D,20091207,000000,101.718,103.641,101.718,102.963,33034.432301116,0
+NMM.US,D,20091208,000000,102.754,103.731,101.718,102.395,21622.829479712,0
+NMM.US,D,20091209,000000,102.754,102.754,100.323,101.718,19952.74090497,0
+NMM.US,D,20091210,000000,102.056,102.395,99.5059,101.718,21384.962296892,0
+NMM.US,D,20091211,000000,101.22,103.641,99.9741,103.312,18138.125434337,0
+NMM.US,D,20091214,000000,103.641,103.641,101.429,103.222,26958.280719693,0
+NMM.US,D,20091215,000000,103.033,103.8,102.475,103.222,22735.887309873,0
+NMM.US,D,20091216,000000,103.392,103.8,103.093,103.8,21972.102811449,0
+NMM.US,D,20091217,000000,103.033,103.451,102.475,102.913,27248.338170475,0
+NMM.US,D,20091218,000000,102.754,104.149,102.326,104.149,41233.32266594,0
+NMM.US,D,20091221,000000,104.487,104.487,102.754,102.963,64585.45660135,0
+NMM.US,D,20091222,000000,103.8,103.8,99.0057,100.323,79752.751397924,0
+NMM.US,D,20091223,000000,99.6952,103.451,99.6952,103.033,24503.330807542,0
+NMM.US,D,20091224,000000,103.8,103.8,102.694,103.093,8034.290288948,0
+NMM.US,D,20091228,000000,104.219,104.219,102.326,103.093,20959.410881212,0
+NMM.US,D,20091229,000000,102.475,103.561,101.3,102.754,20547.910691522,0
+NMM.US,D,20091230,000000,103.312,103.312,101.788,102.056,14414.550547142,0
+NMM.US,D,20091231,000000,102.615,103.392,101.22,103.033,12535.700900557,0
+NMM.US,D,20100104,000000,103.451,104.368,102.834,103.561,38433.114058049,0
+NMM.US,D,20100105,000000,103.999,107.557,103.561,106.809,53766.0125895,0
+NMM.US,D,20100106,000000,107.975,108.613,105.215,108.334,45855.172357459,0
+NMM.US,D,20100107,000000,109.539,109.718,106.869,107.327,38164.133446253,0
+NMM.US,D,20100108,000000,108.742,111.462,108.334,110.366,33774.128983559,0
+NMM.US,D,20100111,000000,110.276,114.93,108.184,109.031,78822.359505626,0
+NMM.US,D,20100112,000000,109.101,111.762,109.101,111.542,51000.932046583,0
+NMM.US,D,20100113,000000,113.146,114.172,111.124,113.564,44631.71203738,0
+NMM.US,D,20100114,000000,114.102,115.009,112.857,114.332,32712.257762359,0
+NMM.US,D,20100115,000000,115.009,116.135,111.762,114.601,45769.861342523,0
+NMM.US,D,20100119,000000,116.603,118.795,115.149,118.327,39046.349706587,0
+NMM.US,D,20100120,000000,118.357,118.587,115.657,117.281,31712.613399112,0
+NMM.US,D,20100121,000000,118.357,119.124,114.67,115.438,37641.227107646,0
+NMM.US,D,20100122,000000,116.255,116.683,113.564,114.172,36590.396135438,0
+NMM.US,D,20100125,000000,116.833,120.141,115.009,118.327,42686.620896845,0
+NMM.US,D,20100126,000000,118.237,120.19,117.579,119.423,43806.704340002,0
+NMM.US,D,20100127,000000,120.3,121.555,118.587,119.821,32876.857838235,0
+NMM.US,D,20100128,000000,118.795,119.423,108.613,114.79,81222.108172818,0
+NMM.US,D,20100129,000000,114.79,117.241,113.146,114.67,32788.535846301,0
+NMM.US,D,20100201,000000,116.055,118.725,112.508,113.066,44959.908530133,0
+NMM.US,D,20100202,000000,114.102,115.786,113.146,114.262,49108.031174009,0
+NMM.US,D,20100203,000000,106.171,108.334,106.171,107.766,565747.52298884,0
+NMM.US,D,20100204,000000,105.923,105.923,102.276,103.093,100390.99139938,0
+NMM.US,D,20100205,000000,103.641,103.641,95.4467,101.02,146012.31121002,0
+NMM.US,D,20100208,000000,101.02,106.949,99.5558,104.647,72049.668578727,0
+NMM.US,D,20100209,000000,105.973,105.973,102.395,103.511,53947.674868363,0
+NMM.US,D,20100210,000000,104.428,104.428,99.6354,102.615,37606.099042673,0
+NMM.US,D,20100211,000000,103.87,104.847,102.326,104.368,29140.235384049,0
+NMM.US,D,20100212,000000,102.326,105.215,100.323,104.309,27748.160352098,0
+NMM.US,D,20100216,000000,104.309,106.261,104.309,106.261,46017.765115336,0
+NMM.US,D,20100217,000000,106.6,106.869,105.573,106.6,20951.381609218,0
+NMM.US,D,20100218,000000,106.541,106.6,105.923,106.171,23669.29017917,0
+NMM.US,D,20100219,000000,105.573,107.845,105.155,107.706,32559.701594474,0
+NMM.US,D,20100222,000000,109.848,109.848,106.261,107.766,36780.087686295,0
+NMM.US,D,20100223,000000,106.659,107.766,106.6,106.809,30942.806946692,0
+NMM.US,D,20100224,000000,108.115,108.115,106.6,107.766,41965.993735388,0
+NMM.US,D,20100225,000000,107.626,108.264,106.869,108.264,42557.148885943,0
+NMM.US,D,20100226,000000,108.334,109.718,107.766,109.599,37276.89889092,0
+NMM.US,D,20100301,000000,111.253,111.253,108.453,109.718,42349.3914731,0
+NMM.US,D,20100302,000000,110.635,111.342,109.718,110.496,60789.618266209,0
+NMM.US,D,20100303,000000,111.253,111.342,110.147,110.914,29599.911205703,0
+NMM.US,D,20100304,000000,110.784,111.253,110.496,110.914,23622.118206207,0
+NMM.US,D,20100305,000000,111.462,111.82,110.496,111.82,37842.962566495,0
+NMM.US,D,20100308,000000,111.542,115.846,111.542,115.228,43053.960090569,0
+NMM.US,D,20100309,000000,114.392,115.846,113.216,114.79,29031.840212132,0
+NMM.US,D,20100310,000000,114.332,116.603,113.694,116.404,27072.697845607,0
+NMM.US,D,20100311,000000,116.603,117.281,115.966,117.241,34164.552334265,0
+NMM.US,D,20100312,000000,117.371,119.901,117.041,119.573,35428.159014313,0
+NMM.US,D,20100315,000000,120.19,121.555,116.055,119.283,44852.517017214,0
+NMM.US,D,20100316,000000,120.141,121.276,117.041,120.19,31332.226638399,0
+NMM.US,D,20100317,000000,120.071,121.715,119.821,121.226,23824.857324054,0
+NMM.US,D,20100318,000000,121.157,121.157,120.26,120.589,19711.862745152,0
+NMM.US,D,20100319,000000,120.459,121.715,117.241,118.587,29450.366014816,0
+NMM.US,D,20100322,000000,117.54,118.725,116.833,117.041,37052.07927509,0
+NMM.US,D,20100323,000000,118.795,121.157,115.786,120.798,57504.642361684,0
+NMM.US,D,20100324,000000,122.183,122.741,119.363,121.495,31028.117961628,0
+NMM.US,D,20100325,000000,122.262,124.704,121.984,123.598,32984.249351154,0
+NMM.US,D,20100326,000000,123.658,124.414,121.226,121.615,18715.229358903,0
+NMM.US,D,20100329,000000,123.04,124.504,122.322,123.817,14789.91901286,0
+NMM.US,D,20100330,000000,123.738,124.704,123.18,123.738,20277.926420725,0
+NMM.US,D,20100331,000000,123.318,124.006,121.495,122.322,38868.702063722,0
+NMM.US,D,20100401,000000,123.598,124.784,121.984,124.504,25815.113119554,0
+NMM.US,D,20100405,000000,125.392,125.392,124.355,125.312,23835.897573045,0
+NMM.US,D,20100406,000000,125.392,126.716,124.704,126.716,21303.665917953,0
+NMM.US,D,20100407,000000,126.716,128.739,125.392,126.926,20165.51661281,0
+NMM.US,D,20100408,000000,125.969,129.097,125.392,128.958,22514.078671041,0
+NMM.US,D,20100409,000000,129.925,134.528,129.925,134.229,57721.43270552,0
+NMM.US,D,20100412,000000,137.546,140.496,134.438,135.843,99664.342283926,0
+NMM.US,D,20100413,000000,136.242,137.457,130.931,136.79,50149.829215224,0
+NMM.US,D,20100414,000000,139.32,139.32,134.996,136.052,27171.056427533,0
+NMM.US,D,20100415,000000,135.843,138.642,135.843,136.242,27003.44537466,0
+NMM.US,D,20100416,000000,136.73,136.73,127.115,129.725,54863.011875673,0
+NMM.US,D,20100419,000000,129.437,133.053,128.899,131.659,51146.462601473,0
+NMM.US,D,20100420,000000,131.748,132.725,126.766,129.297,53593.38324163,0
+NMM.US,D,20100421,000000,131.091,132.097,129.018,131.748,20933.315747232,0
+NMM.US,D,20100422,000000,131.748,132.655,128.191,132.097,30304.479823172,0
+NMM.US,D,20100423,000000,135.424,139.938,135.305,136.63,52823.576789209,0
+NMM.US,D,20100426,000000,136.63,139.938,134.598,139.559,44850.509699216,0
+NMM.US,D,20100427,000000,138.972,139.938,136.978,137.616,26635.102521937,0
+NMM.US,D,20100428,000000,137.826,138.144,122.711,135.305,118881.40114245,0
+NMM.US,D,20100429,000000,136.68,137.088,130.981,131.17,80612.887160277,0
+NMM.US,D,20100430,000000,123.598,124.286,122.8,123.896,488039.22497238,0
+NMM.US,D,20100503,000000,124.006,126.766,123.896,126.766,170880.97389328,0
+NMM.US,D,20100504,000000,125.53,126.428,123.896,125.202,91375.12260917,0
+NMM.US,D,20100505,000000,124.355,124.355,113.564,120.917,133892.12513514,0
+NMM.US,D,20100506,000000,115.308,118.357,84.7878,110.784,193790.49421003,0
+NMM.US,D,20100507,000000,111.462,111.462,103.392,106.659,103019.57431839,0
+NMM.US,D,20100510,000000,116.335,117.749,111.682,115.577,63875.869688884,0
+NMM.US,D,20100511,000000,116.135,116.683,113.006,114.601,33329.508046894,0
+NMM.US,D,20100512,000000,114.67,120.459,114.67,119.213,39300.275433397,0
+NMM.US,D,20100513,000000,119.652,119.652,114.93,116.335,40375.194221587,0
+NMM.US,D,20100514,000000,116.833,116.833,112.03,114.531,30465.065263051,0
+NMM.US,D,20100517,000000,114.93,116.195,108.334,111.82,36637.568108402,0
+NMM.US,D,20100518,000000,114.332,114.332,110.784,111.82,32474.390579538,0
+NMM.US,D,20100519,000000,110.067,110.496,103.392,108.413,52038.715451801,0
+NMM.US,D,20100520,000000,105.275,109.101,101.997,103.173,78911.685156558,0
+NMM.US,D,20100521,000000,101.13,107.626,98.7058,105.055,60923.104913108,0
+NMM.US,D,20100524,000000,104.847,108.742,103.87,105.275,53683.712551562,0
+NMM.US,D,20100525,000000,102.126,103.641,98.104,103.511,67508.111607148,0
+NMM.US,D,20100526,000000,105.275,109.918,105.275,108.115,32418.18567558,0
+NMM.US,D,20100527,000000,111.462,113.774,109.848,111.97,33450.950785803,0
+NMM.US,D,20100528,000000,112.857,113.216,108.882,109.998,25860.277774521,0
+NMM.US,D,20100601,000000,108.453,109.37,105.215,105.275,28656.471746414,0
+NMM.US,D,20100602,000000,107.287,108.334,104.737,107.706,24319.661210681,0
+NMM.US,D,20100603,000000,109.37,111.462,109.031,109.918,25255.071397976,0
+NMM.US,D,20100604,000000,109.031,109.031,105.773,106.809,24994.120058172,0
+NMM.US,D,20100607,000000,108.184,108.184,103.8,103.93,23997.486671923,0
+NMM.US,D,20100608,000000,105.215,105.215,101.349,104.368,26065.024210366,0
+NMM.US,D,20100609,000000,106.111,108.264,104.487,106.261,19738.961538132,0
+NMM.US,D,20100610,000000,108.334,109.37,107.287,107.766,26908.097769731,0
+NMM.US,D,20100611,000000,107.626,109.718,107.327,109.33,63154.238868427,0
+NMM.US,D,20100614,000000,113.006,113.006,107.975,109.37,43595.935950161,0
+NMM.US,D,20100615,000000,111.184,111.184,107.626,108.453,63557.709786124,0
+NMM.US,D,20100616,000000,108.453,110.276,107.287,109.718,23669.29017917,0
+NMM.US,D,20100617,000000,109.778,110.705,108.682,110.147,22619.462865962,0
+NMM.US,D,20100618,000000,111.462,112.508,108.682,112.378,28421.615540591,0
+NMM.US,D,20100621,000000,114.262,114.262,110.436,111.124,23826.864642052,0
+NMM.US,D,20100622,000000,110.556,112.857,110.067,110.635,27132.917385561,0
+NMM.US,D,20100623,000000,110.147,110.496,107.706,108.523,29609.947795696,0
+NMM.US,D,20100624,000000,108.682,108.682,105.923,108.115,31117.44361256,0
+NMM.US,D,20100625,000000,107.895,111.342,107.557,110.984,14234.895586277,0
+NMM.US,D,20100628,000000,110.984,113.564,109.778,112.458,19054.466100646,0
+NMM.US,D,20100629,000000,110.197,110.914,107.975,110.067,27547.42855225,0
+NMM.US,D,20100630,000000,110.077,112.08,109.091,109.788,16649.699138458,0
+NMM.US,D,20100701,000000,108.682,109.848,104.847,107.227,30500.193328025,0
+NMM.US,D,20100702,000000,107.557,109.031,105.973,106.111,19703.833473157,0
+NMM.US,D,20100706,000000,106.171,108.682,105.773,107.287,21955.040608462,0
+NMM.US,D,20100707,000000,108.453,113.146,108.115,112.23,17468.684881842,0
+NMM.US,D,20100708,000000,112.857,113.844,111.462,113.066,17398.428751894,0
+NMM.US,D,20100709,000000,113.066,114.85,113.066,114.451,17241.857948012,0
+NMM.US,D,20100712,000000,113.365,115.308,112.23,114.102,13624.670914737,0
+NMM.US,D,20100713,000000,114.93,117.839,114.601,117.659,27542.410257253,0
+NMM.US,D,20100714,000000,118.327,118.327,116.404,117.191,16941.763907238,0
+NMM.US,D,20100715,000000,116.683,117.659,114.93,117.481,16072.595213893,0
+NMM.US,D,20100716,000000,116.195,118.087,115.228,115.308,14418.565183139,0
+NMM.US,D,20100719,000000,116.833,117.191,111.612,112.588,25599.326434717,0
+NMM.US,D,20100720,000000,111.97,117.659,111.612,117.281,34445.576854053,0
+NMM.US,D,20100721,000000,118.087,122.9,117.041,120.698,61080.67937599,0
+NMM.US,D,20100722,000000,122.622,124.992,121.276,124.136,65389.387459744,0
+NMM.US,D,20100723,000000,124.504,128.031,122.711,127.683,80558.689574318,0
+NMM.US,D,20100726,000000,127.683,127.832,123.658,126.398,52143.095987722,0
+NMM.US,D,20100727,000000,126.398,127.195,124.355,124.992,34781.8026188,0
+NMM.US,D,20100728,000000,124.704,125.7,124.704,125.052,21625.84045671,0
+NMM.US,D,20100729,000000,126.098,126.926,123.738,126.158,31268.996121447,0
+NMM.US,D,20100730,000000,125.392,127.195,124.854,126.577,29640.057565673,0
+NMM.US,D,20100802,000000,128.899,129.097,126.766,128.191,52594.742537382,0
+NMM.US,D,20100803,000000,127.912,128.849,125.461,127.773,33419.837356826,0
+NMM.US,D,20100804,000000,128.41,129.217,127.115,128.739,48257.932001649,0
+NMM.US,D,20100805,000000,124.564,125.202,122.96,124.414,34653.334266897,0
+NMM.US,D,20100806,000000,123.956,124.784,121.555,123.738,31986.612305905,0
+NMM.US,D,20100809,000000,123.817,124.414,121.984,122.8,28424.626517588,0
+NMM.US,D,20100810,000000,121.346,122.322,120.509,121.555,29428.285516832,0
+NMM.US,D,20100811,000000,120.19,120.19,117.281,118.427,34696.491603864,0
+NMM.US,D,20100812,000000,116.683,119.124,115.497,118.009,18563.676850017,0
+NMM.US,D,20100813,000000,118.587,121.904,118.587,119.692,18124.074208348,0
+NMM.US,D,20100816,000000,119.991,122.322,119.991,120.369,23062.076484628,0
+NMM.US,D,20100817,000000,120.589,122.622,120.589,122.322,27659.838360165,0
+NMM.US,D,20100818,000000,121.844,123.378,120.798,122.262,18964.136790715,0
+NMM.US,D,20100819,000000,123.04,125.052,120.878,121.226,16903.624865267,0
+NMM.US,D,20100820,000000,120.589,123.378,119.752,122.8,20848.004732296,0
+NMM.US,D,20100823,000000,122.741,124.355,121.226,121.715,21143.080478074,0
+NMM.US,D,20100824,000000,121.047,121.047,119.363,119.821,18857.748936795,0
+NMM.US,D,20100825,000000,119.085,119.821,115.906,119.493,25702.703311639,0
+NMM.US,D,20100826,000000,119.692,121.276,118.655,119.901,13686.89777269,0
+NMM.US,D,20100827,000000,120.26,123.658,119.493,122.741,13321.565896965,0
+NMM.US,D,20100830,000000,123.658,123.658,120.878,122.063,12591.905804515,0
+NMM.US,D,20100831,000000,121.954,123.318,119.752,120.599,14625.318936983,0
+NMM.US,D,20100901,000000,121.555,124.286,121.436,122.8,17589.123961751,0
+NMM.US,D,20100902,000000,123.318,124.196,122.8,123.956,17765.767945617,0
+NMM.US,D,20100903,000000,124.355,125.052,122.741,124.286,24861.637070272,0
+NMM.US,D,20100907,000000,124.006,124.414,122.262,123.09,15942.119543991,0
+NMM.US,D,20100908,000000,124.086,124.086,122.462,123.18,27183.100335523,0
+NMM.US,D,20100909,000000,124.286,124.634,122.462,123.09,26372.143864135,0
+NMM.US,D,20100910,000000,122.741,123.658,121.904,123.378,15166.291137576,0
+NMM.US,D,20100913,000000,124.564,124.992,123.738,124.704,31938.436673942,0
+NMM.US,D,20100914,000000,124.922,125.392,123.896,124.704,31302.116868421,0
+NMM.US,D,20100915,000000,125.392,125.392,122.741,123.956,26354.078002148,0
+NMM.US,D,20100916,000000,124.564,124.704,121.904,122.462,22787.073918835,0
+NMM.US,D,20100917,000000,122.9,124.006,120.698,124.006,37698.435670603,0
+NMM.US,D,20100920,000000,124.286,125.392,123.518,124.704,30198.091969253,0
+NMM.US,D,20100921,000000,125.202,125.392,124.414,124.634,15613.923051239,0
+NMM.US,D,20100922,000000,124.564,125.392,122.262,122.552,28185.755675768,0
+NMM.US,D,20100923,000000,122.322,122.96,121.047,121.226,24478.239332561,0
+NMM.US,D,20100924,000000,122.622,124.196,121.984,123.378,39016.23993661,0
+NMM.US,D,20100927,000000,123.438,125.461,122.9,124.992,42280.139002152,0
+NMM.US,D,20100928,000000,125.392,125.7,124.414,125.62,45860.190652455,0
+NMM.US,D,20100929,000000,125.53,127.513,124.704,127.513,54643.210554839,0
+NMM.US,D,20100930,000000,127.513,129.526,126.766,129.437,46106.08710727,0
+NMM.US,D,20101001,000000,129.526,129.576,126.766,128.261,37924.258945433,0
+NMM.US,D,20101004,000000,127.832,129.526,125.461,126.716,23195.563131527,0
+NMM.US,D,20101005,000000,127.274,128.899,127.274,127.623,27187.114971521,0
+NMM.US,D,20101006,000000,127.683,129.655,127.683,129.576,17709.563041659,0
+NMM.US,D,20101007,000000,129.576,129.576,127.274,129.576,25739.838694611,0
+NMM.US,D,20101008,000000,121.984,125.052,121.984,124.922,569204.12458223,0
+NMM.US,D,20101011,000000,125.052,125.7,123.896,125.392,105562.84622248,0
+NMM.US,D,20101012,000000,125.052,126.158,124.136,125.7,77419.244224683,0
+NMM.US,D,20101013,000000,126.428,127.623,125.969,127.324,96745.701914124,0
+NMM.US,D,20101014,000000,126.428,128.111,126.158,127.414,87404.647608161,0
+NMM.US,D,20101015,000000,127.414,128.739,126.577,128.739,73892.386501339,0
+NMM.US,D,20101018,000000,128.849,128.899,127.195,127.952,56026.252655797,0
+NMM.US,D,20101019,000000,127.115,127.952,125.461,127.015,58204.192684156,0
+NMM.US,D,20101020,000000,127.912,130.273,127.055,129.357,62871.207030641,0
+NMM.US,D,20101021,000000,129.357,130.114,127.832,129.725,49854.753469446,0
+NMM.US,D,20101022,000000,129.725,132.097,129.297,132.097,41547.467932704,0
+NMM.US,D,20101025,000000,132.435,133.671,130.453,132.097,60518.630336413,0
+NMM.US,D,20101026,000000,132.375,132.555,129.357,130.363,65056.172671995,0
+NMM.US,D,20101027,000000,132.236,132.236,129.785,130.931,38354.828656109,0
+NMM.US,D,20101028,000000,131.619,131.748,129.785,130.821,40132.30874377,0
+NMM.US,D,20101029,000000,131.489,131.907,129.925,131.549,39397.630356323,0
+NMM.US,D,20101101,000000,132.037,132.375,131.659,132.286,47742.051276038,0
+NMM.US,D,20101102,000000,133.223,133.282,131.659,131.897,58633.758735833,0
+NMM.US,D,20101103,000000,132.973,133.053,131.659,132.236,44251.325276667,0
+NMM.US,D,20101104,000000,133.382,133.671,132.555,132.874,49031.753090066,0
+NMM.US,D,20101105,000000,133.223,135.843,132.874,135.843,81230.137444811,0
+NMM.US,D,20101108,000000,132.655,133.751,130.393,133.223,59530.026222158,0
+NMM.US,D,20101109,000000,132.525,133.89,130.981,132.097,54280.889656112,0
+NMM.US,D,20101110,000000,131.659,132.655,130.711,132.435,37241.770825947,0
+NMM.US,D,20101111,000000,132.236,132.655,130.761,132.286,24041.64766789,0
+NMM.US,D,20101112,000000,131.529,131.897,129.526,130.393,31296.094914425,0
+NMM.US,D,20101115,000000,132.375,132.375,128.599,131.17,38182.199308238,0
+NMM.US,D,20101116,000000,130.183,131.619,126.029,128.321,66482.372109921,0
+NMM.US,D,20101117,000000,129.097,130.711,127.912,129.725,26962.29535569,0
+NMM.US,D,20101118,000000,131.17,131.529,129.785,129.925,31919.367152956,0
+NMM.US,D,20101119,000000,130.005,130.543,128.899,129.925,22675.667769919,0
+NMM.US,D,20101122,000000,130.363,131.409,129.925,130.711,44577.514451422,0
+NMM.US,D,20101123,000000,129.785,129.855,127.912,128.739,34571.034228959,0
+NMM.US,D,20101124,000000,129.137,130.543,128.031,129.437,22496.012809054,0
+NMM.US,D,20101126,000000,129.526,130.453,128.899,129.217,9937.2277515146,0
+NMM.US,D,20101129,000000,129.855,129.855,128.41,129.437,24186.174563781,0
+NMM.US,D,20101130,000000,129.008,129.925,128.579,129.277,25063.37252912,0
+NMM.US,D,20101201,000000,130.633,131.329,129.855,131.021,37328.085499882,0
+NMM.US,D,20101202,000000,130.761,131.489,130.183,130.453,26130.262045317,0
+NMM.US,D,20101203,000000,130.453,132.725,130.453,132.097,51434.512734256,0
+NMM.US,D,20101206,000000,132.525,133.382,132.375,133.143,27391.861407366,0
+NMM.US,D,20101207,000000,133.611,133.751,132.725,133.223,20788.78885134,0
+NMM.US,D,20101208,000000,133.462,133.462,131.259,131.837,28317.235004669,0
+NMM.US,D,20101209,000000,132.375,134.438,131.897,133.89,30909.686199717,0
+NMM.US,D,20101210,000000,134.229,136.68,134.229,136.41,46595.872698901,0
+NMM.US,D,20101213,000000,136.41,136.41,128.899,131.329,147534.86191187,0
+NMM.US,D,20101214,000000,131.409,134.318,131.409,133.82,55625.792715098,0
+NMM.US,D,20101215,000000,133.143,133.89,131.021,131.529,39848.273246983,0
+NMM.US,D,20101216,000000,131.409,133.223,130.981,132.037,28014.129986898,0
+NMM.US,D,20101217,000000,132.037,132.037,129.655,131.021,25033.262759143,0
+NMM.US,D,20101220,000000,130.981,133.053,130.543,132.655,33258.248257948,0
+NMM.US,D,20101221,000000,132.655,134.946,132.655,133.462,34607.165952931,0
+NMM.US,D,20101222,000000,134.528,135.494,133.82,135.494,20339.14961968,0
+NMM.US,D,20101223,000000,135.494,135.843,135.076,135.494,16272.323354742,0
+NMM.US,D,20101227,000000,135.494,135.494,133.143,134.318,15734.362131148,0
+NMM.US,D,20101228,000000,134.04,134.438,132.725,134.139,23822.850006055,0
+NMM.US,D,20101229,000000,133.84,134.807,133.761,134.388,23262.808284477,0
+NMM.US,D,20101230,000000,134.807,135.873,134.468,134.767,20084.220233871,0
+NMM.US,D,20101231,000000,134.498,136.072,134.279,135.474,22479.954265067,0
+NMM.US,D,20110103,000000,135.892,137.616,135.574,137.616,33168.922607015,0
+NMM.US,D,20110104,000000,137.546,139.171,136.79,137.616,32556.690617476,0
+NMM.US,D,20110105,000000,137.616,139.171,136.87,138.234,42034.242547337,0
+NMM.US,D,20110106,000000,137.826,139.32,137.616,139.32,38260.484710179,0
+NMM.US,D,20110107,000000,139.798,142.867,139.061,142.668,57374.166691782,0
+NMM.US,D,20110110,000000,143.455,145.318,141.433,143.725,69791.435830429,0
+NMM.US,D,20110111,000000,143.993,145.199,143.873,144.342,27896.701883987,0
+NMM.US,D,20110112,000000,144.91,145.517,143.803,145.049,29156.293928037,0
+NMM.US,D,20110113,000000,144.91,146.175,144.193,144.571,27075.708822605,0
+NMM.US,D,20110114,000000,145.727,145.896,140.705,141.691,42537.075705958,0
+NMM.US,D,20110118,000000,141.691,145.677,141.433,144.611,43766.557980032,0
+NMM.US,D,20110119,000000,141.433,144.771,135.166,135.714,147036.04338924,0
+NMM.US,D,20110120,000000,135.076,135.714,130.055,132.097,91465.451919102,0
+NMM.US,D,20110121,000000,132.375,135.764,132.375,133.82,54060.084676278,0
+NMM.US,D,20110124,000000,136.55,138.972,134.119,135.494,68054.102102737,0
+NMM.US,D,20110125,000000,135.494,136.49,129.655,129.925,86324.710524974,0
+NMM.US,D,20110126,000000,132.037,133.143,130.055,132.435,64349.596736528,0
+NMM.US,D,20110127,000000,133.611,133.751,130.453,131.489,55410.006030262,0
+NMM.US,D,20110128,000000,131.619,133.671,130.711,132.973,52732.243820278,0
+NMM.US,D,20110131,000000,134.886,135.006,133.601,134.279,59260.041951361,0
+NMM.US,D,20110201,000000,134.946,136.978,134.946,135.892,61821.379717432,0
+NMM.US,D,20110202,000000,135.245,137.616,134.946,137.398,53312.358721842,0
+NMM.US,D,20110203,000000,137.826,139.32,136.978,138.074,69708.132133491,0
+NMM.US,D,20110204,000000,138.642,138.952,137.248,137.746,73635.449797533,0
+NMM.US,D,20110207,000000,135.166,135.166,132.177,134.04,55339.749900314,0
+NMM.US,D,20110208,000000,133.751,134.598,131.659,133.89,74468.486766905,0
+NMM.US,D,20110209,000000,133.382,133.611,131.659,133.282,45532.997818702,0
+NMM.US,D,20110210,000000,132.097,132.973,129.357,130.633,48738.684662287,0
+NMM.US,D,20110211,000000,130.055,131.619,129.357,131.409,26003.801011412,0
+NMM.US,D,20110214,000000,131.619,137.956,131.529,134.787,62597.208123848,0
+NMM.US,D,20110215,000000,135.166,136.41,134.647,135.962,60647.098688317,0
+NMM.US,D,20110216,000000,137.168,137.248,135.494,136.41,57181.464163927,0
+NMM.US,D,20110218,000000,137.398,137.746,136.79,137.398,27044.595393629,0
+NMM.US,D,20110222,000000,135.892,137.248,135.076,135.644,48966.515255115,0
+NMM.US,D,20110223,000000,136.68,137.248,135.892,137.168,73348.403323749,0
+NMM.US,D,20110224,000000,137.038,137.956,136.242,137.457,63526.596357148,0
+NMM.US,D,20110225,000000,137.956,138.434,136.87,138.434,29245.61957897,0
+NMM.US,D,20110228,000000,138.662,139.161,138.334,138.384,33816.282661527,0
+NMM.US,D,20110301,000000,138.314,138.682,137.088,138.364,40041.979433838,0
+NMM.US,D,20110302,000000,137.248,138.005,135.245,135.764,28139.587361804,0
+NMM.US,D,20110303,000000,136.182,137.457,135.494,136.63,35169.214992508,0
+NMM.US,D,20110304,000000,136.55,136.55,134.528,136.242,18276.630376233,0
+NMM.US,D,20110307,000000,137.038,137.398,132.725,132.874,30293.439574181,0
+NMM.US,D,20110308,000000,132.874,134.229,132.874,133.382,23525.766942279,0
+NMM.US,D,20110309,000000,133.611,133.611,131.619,131.748,24800.413871319,0
+NMM.US,D,20110310,000000,131.489,131.748,127.952,130.981,50791.167315741,0
+NMM.US,D,20110311,000000,129.576,130.821,128.899,130.273,20669.35343043,0
+NMM.US,D,20110314,000000,129.925,131.659,128.191,131.619,28544.061938499,0
+NMM.US,D,20110315,000000,129.576,130.821,125.78,129.785,61493.183224679,0
+NMM.US,D,20110316,000000,130.005,131.659,126.926,127.324,30813.334935789,0
+NMM.US,D,20110317,000000,129.127,129.127,127.015,128.43,24123.947705829,0
+NMM.US,D,20110318,000000,129.297,129.297,126.318,126.318,30755.122713833,0
+NMM.US,D,20110321,000000,127.832,131.837,127.055,131.837,34864.102656738,0
+NMM.US,D,20110322,000000,132.037,132.824,131.021,131.897,25108.537184087,0
+NMM.US,D,20110323,000000,133.223,135.843,132.973,135.245,58188.134140169,0
+NMM.US,D,20110324,000000,135.843,138.642,135.076,137.457,55946.963594857,0
+NMM.US,D,20110325,000000,137.826,138.972,137.546,138.583,43949.223917894,0
+NMM.US,D,20110328,000000,138.972,140.376,138.642,139.171,51556.959132164,0
+NMM.US,D,20110329,000000,139.23,140.028,138.642,139.171,24845.578526285,0
+NMM.US,D,20110330,000000,139.49,140.785,138.772,139.23,30075.645571345,0
+NMM.US,D,20110331,000000,139.559,142.379,139.48,141.632,31408.504722341,0
+NMM.US,D,20110401,000000,141.991,146.783,141.691,143.923,66057.824353241,0
+NMM.US,D,20110404,000000,144.471,144.681,143.077,143.575,20289.970328717,0
+NMM.US,D,20110405,000000,143.525,143.725,142.09,143.167,23090.178936607,0
+NMM.US,D,20110406,000000,143.873,144.611,143.525,143.525,19699.818837161,0
+NMM.US,D,20110407,000000,143.873,144.153,143.167,143.993,23290.910736456,0
+NMM.US,D,20110408,000000,136.112,143.067,135.873,141.024,417945.68778317,0
+NMM.US,D,20110411,000000,140.954,141.691,139.39,140.446,76407.555953445,0
+NMM.US,D,20110412,000000,140.356,140.785,136.53,138.384,57857.930329418,0
+NMM.US,D,20110413,000000,139.589,141.931,139.23,141.691,52961.078072106,0
+NMM.US,D,20110414,000000,141.293,141.991,140.446,141.054,33960.809557419,0
+NMM.US,D,20110415,000000,141.661,142.807,141.243,142.429,34457.620762044,0
+NMM.US,D,20110418,000000,142.13,142.569,139.021,141.791,38940.965511667,0
+NMM.US,D,20110419,000000,142.309,142.569,141.084,141.961,34018.018120375,0
+NMM.US,D,20110420,000000,142.569,143.725,141.861,143.167,37913.218696442,0
+NMM.US,D,20110421,000000,142.807,146.624,142.717,146.225,47713.948824059,0
+NMM.US,D,20110425,000000,147.69,147.889,144.571,146.255,61625.666212579,0
+NMM.US,D,20110426,000000,147.212,147.918,145.149,145.727,39220.986372456,0
+NMM.US,D,20110427,000000,146.404,147.998,145.059,147.7,49663.05460059,0
+NMM.US,D,20110428,000000,146.016,148.984,145.956,148.984,66055.817035243,0
+NMM.US,D,20110429,000000,149.224,150.22,147.73,148.367,60373.099781522,0
+NMM.US,D,20110502,000000,149.204,149.972,146.295,147.271,119681.31736484,0
+NMM.US,D,20110503,000000,145.767,147.142,144.441,145.149,61153.946482934,0
+NMM.US,D,20110504,000000,145.488,145.488,140.177,141.522,52139.081351725,0
+NMM.US,D,20110505,000000,140.018,142.239,139.37,140.715,30317.527390163,0
+NMM.US,D,20110506,000000,141.961,142.239,140.785,141.661,30608.588499944,0
+NMM.US,D,20110509,000000,141.861,142.569,141.143,142.519,36404.719220577,0
+NMM.US,D,20110510,000000,143.167,145.488,142.937,144.999,36231.086213708,0
+NMM.US,D,20110511,000000,145.667,145.727,141.861,142.309,30855.488613757,0
+NMM.US,D,20110512,000000,141.861,143.993,139.918,141.552,31217.809512484,0
+NMM.US,D,20110513,000000,142.569,142.987,141.243,142.09,31690.532901129,0
+NMM.US,D,20110516,000000,142.09,142.807,141.861,142.379,21833.597869553,0
+NMM.US,D,20110517,000000,141.961,142.239,132.495,134.946,99535.873932022,0
+NMM.US,D,20110518,000000,134.149,138.384,134.149,137.966,34518.843960998,0
+NMM.US,D,20110519,000000,137.826,140.297,137.248,139.46,35794.494549037,0
+NMM.US,D,20110520,000000,139.649,140.018,136.312,136.73,29004.741419152,0
+NMM.US,D,20110523,000000,135.764,137.038,134.468,135.614,47447.979189259,0
+NMM.US,D,20110524,000000,136.172,137.966,134.807,134.906,32354.955158628,0
+NMM.US,D,20110525,000000,134.807,135.544,133.312,134.618,25562.191051745,0
+NMM.US,D,20110526,000000,134.677,135.823,132.715,133.133,32196.377036748,0
+NMM.US,D,20110527,000000,133.671,134.468,133.043,133.761,22456.870108084,0
+NMM.US,D,20110531,000000,134.498,135.853,133.751,135.853,43734.440892057,0
+NMM.US,D,20110601,000000,135.823,136.48,134.388,135.614,41594.639905668,0
+NMM.US,D,20110602,000000,135.614,135.823,132.415,133.452,46031.816341325,0
+NMM.US,D,20110603,000000,132.207,133.043,129.835,131.629,61545.37349264,0
+NMM.US,D,20110606,000000,131.031,133.223,127.324,127.802,59738.787294,0
+NMM.US,D,20110607,000000,128.5,128.5,121.376,123.239,159107.05017315,0
+NMM.US,D,20110608,000000,121.754,122.88,118.267,119.483,111680.14782288,0
+NMM.US,D,20110609,000000,119.194,124.444,119.194,123.378,87576.273297032,0
+NMM.US,D,20110610,000000,122.681,125.939,122.292,124.166,55749.242772006,0
+NMM.US,D,20110613,000000,124.096,125.59,122.442,123.239,35122.043019543,0
+NMM.US,D,20110614,000000,123.658,127.633,123.658,126.936,27606.644433205,0
+NMM.US,D,20110615,000000,126.009,127.982,124.534,125.362,29507.574577773,0
+NMM.US,D,20110616,000000,124.424,126.418,121.645,123.13,40470.541826514,0
+NMM.US,D,20110617,000000,123.658,125.172,123.09,124.932,39718.801236081,0
+NMM.US,D,20110620,000000,124.444,127.633,124.166,126.428,25445.766607832,0
+NMM.US,D,20110621,000000,126.766,130.055,126.766,129.705,28064.31293686,0
+NMM.US,D,20110622,000000,129.566,131.499,129.566,130.711,29784.584461565,0
+NMM.US,D,20110623,000000,129.087,129.496,123.239,128.141,50821.277085718,0
+NMM.US,D,20110624,000000,128.889,130.273,126.577,127.852,28700.632742381,0
+NMM.US,D,20110627,000000,128.221,128.5,124.724,126.716,44112.820334771,0
+NMM.US,D,20110628,000000,126.716,129.705,126.009,126.666,44644.75960437,0
+NMM.US,D,20110629,000000,127.513,130.393,126.238,130.363,36030.35441386,0
+NMM.US,D,20110630,000000,130.373,132.047,130.303,130.691,41077.755521058,0
+NMM.US,D,20110701,000000,130.981,131.907,128.321,131.489,19751.005446122,0
+NMM.US,D,20110705,000000,130.891,131.239,130.055,130.981,27706.00667413,0
+NMM.US,D,20110706,000000,130.123,133.581,130.123,133.073,42995.747868613,0
+NMM.US,D,20110707,000000,133.253,136.78,132.355,136.072,39588.325566179,0
+NMM.US,D,20110708,000000,135.136,136.152,132.973,134.04,40873.009085211,0
+NMM.US,D,20110711,000000,132.555,132.555,129.087,130.473,35267.573574434,0
+NMM.US,D,20110712,000000,129.496,130.493,127.125,129.267,27157.005201544,0
+NMM.US,D,20110713,000000,130.055,131.269,128.061,128.579,28654.464428415,0
+NMM.US,D,20110714,000000,129.337,129.705,127.633,127.802,22643.550681943,0
+NMM.US,D,20110715,000000,128.47,128.759,126.926,128.081,19144.795410579,0
+NMM.US,D,20110718,000000,127.434,129.008,124.444,125.022,29955.206491436,0
+NMM.US,D,20110719,000000,126.188,126.188,121.864,124.086,48960.493301119,0
+NMM.US,D,20110720,000000,124.604,125.022,122.123,122.731,35841.666522001,0
+NMM.US,D,20110721,000000,122.88,123.658,122.442,122.542,47803.274474991,0
+NMM.US,D,20110722,000000,122.292,123.289,118.735,119.105,85460.560126625,0
+NMM.US,D,20110725,000000,118.327,118.765,113.216,114.77,134684.01208555,0
+NMM.US,D,20110726,000000,119.692,121.157,118.227,120.001,120621.74584714,0
+NMM.US,D,20110727,000000,122.163,122.552,116.763,116.982,75358.732299234,0
+NMM.US,D,20110728,000000,116.763,117.569,115.228,116.553,53809.169926467,0
+NMM.US,D,20110729,000000,116.015,116.613,113.475,114.531,95328.535407192,0
+NMM.US,D,20110801,000000,116.015,116.932,112.828,113.594,113537.92063047,0
+NMM.US,D,20110802,000000,114.062,117.411,111.642,111.94,97211.399689774,0
+NMM.US,D,20110803,000000,113.963,113.963,105.345,108.115,126456.01560975,0
+NMM.US,D,20110804,000000,106.819,106.819,96.8586,97.7383,133652.25063433,0
+NMM.US,D,20110805,000000,98.8433,102.196,84.6482,89.4019,282783.93401399,0
+NMM.US,D,20110808,000000,82.7393,86.4019,80.917,82.7393,236586.51393778,0
+NMM.US,D,20110809,000000,84.4988,95.911,84.1331,94.5938,219117.82905594,0
+NMM.US,D,20110810,000000,96.0605,104.029,93.2826,103.441,114159.185551,0
+NMM.US,D,20110811,000000,112.887,112.887,103.731,109.37,81107.691046904,0
+NMM.US,D,20110812,000000,111.502,115.378,110.316,112.966,81615.542500522,0
+NMM.US,D,20110815,000000,115.936,116.932,113.774,115.806,43908.073898926,0
+NMM.US,D,20110816,000000,114.84,115.438,112.688,114.431,41399.930059815,0
+NMM.US,D,20110817,000000,114.431,115.876,113.774,115.687,26358.092638145,0
+NMM.US,D,20110818,000000,112.688,112.688,107.188,107.825,63248.582814357,0
+NMM.US,D,20110819,000000,106.081,107.257,103.939,106.081,51749.661660018,0
+NMM.US,D,20110822,000000,109.46,111.94,106.081,106.371,40407.311309562,0
+NMM.US,D,20110823,000000,106.371,109.37,105.345,109.081,34369.29877011,0
+NMM.US,D,20110824,000000,109.46,110.854,107.606,109.718,17372.333617914,0
+NMM.US,D,20110825,000000,110.546,111.034,107.367,108.862,22802.128803824,0
+NMM.US,D,20110826,000000,108.274,110.236,106.6,110.236,13214.174384047,0
+NMM.US,D,20110829,000000,111.642,112.887,110.705,112.887,26477.528059055,0
+NMM.US,D,20110830,000000,112.23,114.491,111.203,114.062,30249.278578214,0
+NMM.US,D,20110831,000000,115.039,117.371,114.451,115.936,39635.497539144,0
+NMM.US,D,20110901,000000,115.607,115.607,110.486,111.034,28633.387589431,0
+NMM.US,D,20110902,000000,109.18,109.928,107.616,108.294,18665.04640894,0
+NMM.US,D,20110906,000000,104.338,105.055,102.415,102.874,34928.336832689,0
+NMM.US,D,20110907,000000,104.398,105.583,103.073,105.345,19122.714912595,0
+NMM.US,D,20110908,000000,105.723,106.659,102.784,103.731,25716.754537628,0
+NMM.US,D,20110909,000000,103.501,104.169,101.538,103.501,27890.679929991,0
+NMM.US,D,20110912,000000,101.31,103.501,100.064,102.644,28688.588834389,0
+NMM.US,D,20110913,000000,102.953,106.371,102.415,106.013,18150.169342328,0
+NMM.US,D,20110914,000000,106.081,107.447,103.651,106.659,30928.755720703,0
+NMM.US,D,20110915,000000,107.527,108.643,105.883,107.975,15826.698759078,0
+NMM.US,D,20110916,000000,109.31,109.649,104.817,106.013,26069.038846363,0
+NMM.US,D,20110919,000000,104.817,105.723,103.651,105.723,38614.776336912,0
+NMM.US,D,20110920,000000,105.583,107.188,104.777,106.819,28168.693472782,0
+NMM.US,D,20110921,000000,106.889,107.825,105.345,105.663,37394.326993832,0
+NMM.US,D,20110922,000000,102.714,104.627,99.994,102.953,42103.495018285,0
+NMM.US,D,20110923,000000,101.399,104.627,101.04,103.939,18614.863458978,0
+NMM.US,D,20110926,000000,104.109,104.817,100.234,100.95,31147.553382537,0
+NMM.US,D,20110927,000000,103.8,105.215,100.801,101.399,48939.416462135,0
+NMM.US,D,20110928,000000,100.95,102.196,97.5033,97.8839,39421.718172305,0
+NMM.US,D,20110929,000000,99.9242,101.399,98.4816,99.9242,24436.085654593,0
+NMM.US,D,20110930,000000,98.7557,99.7749,96.9941,97.3179,20729.572970385,0
+NMM.US,D,20111003,000000,97.6697,97.8839,90.9412,91.3767,45447.686803765,0
+NMM.US,D,20111004,000000,88.6197,91.4753,88.0937,91.4753,57719.425387522,0
+NMM.US,D,20111005,000000,91.6297,99.5856,91.4753,95.904,45421.591669786,0
+NMM.US,D,20111006,000000,96.5856,103.113,96.5856,101.07,41356.772722848,0
+NMM.US,D,20111007,000000,101.24,103.292,97.5033,101.31,26307.909688183,0
+NMM.US,D,20111010,000000,104.707,106.081,102.714,106.013,28479.827762547,0
+NMM.US,D,20111011,000000,107.367,115.079,106.081,113.963,52302.677768602,0
+NMM.US,D,20111012,000000,115.139,117.719,114.122,114.352,68704.473134247,0
+NMM.US,D,20111013,000000,114.999,120.539,113.684,119.633,48042.145316812,0
+NMM.US,D,20111014,000000,121.645,124.982,120.031,122.771,47141.863194489,0
+NMM.US,D,20111017,000000,121.814,122.711,117.569,119.253,31267.992462446,0
+NMM.US,D,20111018,000000,119.692,120.001,117.51,118.875,27920.789699968,0
+NMM.US,D,20111019,000000,118.497,121.436,117.809,118.327,32194.369718749,0
+NMM.US,D,20111020,000000,119.253,119.253,113.844,118.596,26665.212291914,0
+NMM.US,D,20111021,000000,120.679,120.679,118.965,119.951,18137.121775338,0
+NMM.US,D,20111024,000000,123.289,123.289,119.831,120.689,54415.379962011,0
+NMM.US,D,20111025,000000,121.276,121.276,118.207,119.861,42031.231570339,0
+NMM.US,D,20111026,000000,121.356,121.356,120.001,120.29,32798.572436294,0
+NMM.US,D,20111027,000000,121.814,125.042,120.679,122.94,63077.960784485,0
+NMM.US,D,20111028,000000,123.01,123.996,122.183,123.996,32924.029811199,0
+NMM.US,D,20111031,000000,123.916,123.916,120.708,122.352,44843.484086221,0
+NMM.US,D,20111101,000000,119.951,121.037,117.769,119.781,41593.636246669,0
+NMM.US,D,20111102,000000,121.565,123.08,120.031,122.87,35546.590776224,0
+NMM.US,D,20111103,000000,123.996,125.142,121.276,124.424,79672.458677985,0
+NMM.US,D,20111104,000000,125.65,125.65,116.863,117.221,69013.600106014,0
+NMM.US,D,20111107,000000,116.863,117.161,109.788,114.611,56748.887135253,0
+NMM.US,D,20111108,000000,114.312,117.081,112.818,114.142,46066.944406299,0
+NMM.US,D,20111109,000000,112.867,112.966,109.33,109.858,39580.296294186,0
+NMM.US,D,20111110,000000,110.416,112.508,107.188,110.626,37264.85498293,0
+NMM.US,D,20111111,000000,111.054,113.564,110.864,112.27,26598.970797964,0
+NMM.US,D,20111114,000000,113.475,114.142,107.995,109.33,46865.856969698,0
+NMM.US,D,20111115,000000,109.33,112.966,109.33,112.27,21795.458827583,0
+NMM.US,D,20111116,000000,112.867,115.936,112.508,113.704,35667.029856133,0
+NMM.US,D,20111117,000000,113.475,114.451,111.154,113.026,23347.115640413,0
+NMM.US,D,20111118,000000,113.903,115.497,111.762,112.668,21287.607373965,0
+NMM.US,D,20111121,000000,110.864,110.994,106.431,108.672,30008.400418396,0
+NMM.US,D,20111122,000000,107.367,110.018,106.032,107.287,31511.881599263,0
+NMM.US,D,20111123,000000,105.923,107.029,101.379,102.056,42460.797622016,0
+NMM.US,D,20111125,000000,101.3,102.595,101.07,101.379,13656.788002713,0
+NMM.US,D,20111128,000000,103.411,106.501,102.664,103.621,35037.735663607,0
+NMM.US,D,20111129,000000,103.86,105.065,102.913,104.149,16817.310191332,0
+NMM.US,D,20111130,000000,106.151,107.108,102.326,102.595,46725.344709804,0
+NMM.US,D,20111201,000000,103.541,105.295,102.664,104.627,33258.248257948,0
+NMM.US,D,20111202,000000,106.501,119.951,106.501,115.806,121432.70231853,0
+NMM.US,D,20111205,000000,117.769,118.665,111.532,112.508,33891.557086471,0
+NMM.US,D,20111206,000000,112.668,112.966,110.246,111.97,28026.173894888,0
+NMM.US,D,20111207,000000,111.98,112.508,110.316,110.994,20410.409408626,0
+NMM.US,D,20111208,000000,110.794,112.966,110.486,112.21,20172.542225805,0
+NMM.US,D,20111209,000000,112.668,115.876,112.27,115.806,21159.139022061,0
+NMM.US,D,20111212,000000,115.119,115.348,111.83,112.508,27561.479778239,0
+NMM.US,D,20111213,000000,112.668,114.611,109.619,110.018,25638.469135688,0
+NMM.US,D,20111214,000000,108.672,109.27,106.271,107.257,26027.888827394,0
+NMM.US,D,20111215,000000,107.367,109.858,105.295,107.287,31825.023207027,0
+NMM.US,D,20111216,000000,108.294,111.322,107.756,107.756,23383.247364386,0
+NMM.US,D,20111219,000000,108.672,109.27,106.121,106.191,25555.16543875,0
+NMM.US,D,20111220,000000,107.845,110.416,106.501,108.603,27490.219989292,0
+NMM.US,D,20111221,000000,108.971,113.106,107.447,112.578,29858.855227508,0
+NMM.US,D,20111222,000000,113.405,114.89,110.705,110.994,38126.99806328,0
+NMM.US,D,20111223,000000,112.13,112.578,110.546,111.154,17825.987485572,0
+NMM.US,D,20111227,000000,111.452,111.682,110.177,110.924,47660.754897099,0
+NMM.US,D,20111228,000000,110.705,111.9,110.177,111.223,29665.149040654,0
+NMM.US,D,20111229,000000,111.452,111.83,110.416,111.223,39281.205912411,0
+NMM.US,D,20111230,000000,111.243,111.84,109.619,110.754,27936.848243957,0
+NMM.US,D,20120103,000000,113.106,113.784,111.682,112.668,56634.470009339,0
+NMM.US,D,20120104,000000,112.578,116.494,111.372,116.015,31412.519358338,0
+NMM.US,D,20120105,000000,118.058,118.058,114.611,116.773,23507.701080292,0
+NMM.US,D,20120106,000000,117.849,119.781,115.936,119.115,25542.11787176,0
+NMM.US,D,20120109,000000,121.565,121.565,119.273,120.728,35521.499301243,0
+NMM.US,D,20120110,000000,121.645,121.864,120.908,121.356,31052.205777609,0
+NMM.US,D,20120111,000000,121.346,123.2,120.29,122.97,41865.627835464,0
+NMM.US,D,20120112,000000,123.13,123.916,121.565,122.063,23509.70839829,0
+NMM.US,D,20120113,000000,121.645,121.645,119.423,121.436,18868.789185787,0
+NMM.US,D,20120117,000000,123.13,123.668,121.436,122.92,24929.885882221,0
+NMM.US,D,20120118,000000,122.771,123.318,121.276,121.645,42580.233042926,0
+NMM.US,D,20120119,000000,121.744,122.034,119.781,120.18,49956.123028369,0
+NMM.US,D,20120120,000000,119.801,120.509,118.297,119.801,30240.245647221,0
+NMM.US,D,20120123,000000,119.583,121.565,119.423,121.436,17803.906987589,0
+NMM.US,D,20120124,000000,121.276,121.565,120.18,120.529,17443.59340686,0
+NMM.US,D,20120125,000000,121.037,121.565,120.389,120.389,25265.107987968,0
+NMM.US,D,20120126,000000,121.276,123.876,120.828,121.436,34890.197790718,0
+NMM.US,D,20120127,000000,121.655,123.358,120.888,122.213,22370.555434149,0
+NMM.US,D,20120130,000000,122.691,123.05,120.947,121.266,32506.507667514,0
+NMM.US,D,20120131,000000,121.316,122.113,120.3,122.004,23535.803532271,0
+NMM.US,D,20120201,000000,122.213,123.768,122.063,123.768,30154.934632286,0
+NMM.US,D,20120202,000000,123.916,124.296,123.289,123.856,31665.441426147,0
+NMM.US,D,20120203,000000,123.916,124.296,122.442,124.296,51708.51164105,0
+NMM.US,D,20120206,000000,124.296,127.982,124.136,127.195,103374.86960413,0
+NMM.US,D,20120207,000000,124.824,125.979,123.05,123.916,70119.632323181,0
+NMM.US,D,20120208,000000,124.824,125.282,123.13,123.996,50089.609675269,0
+NMM.US,D,20120209,000000,124.136,126.537,123.358,124.196,39595.351179174,0
+NMM.US,D,20120210,000000,124.754,124.754,121.824,122.691,32154.223358779,0
+NMM.US,D,20120213,000000,123.289,125.162,121.824,124.364,27505.274874282,0
+NMM.US,D,20120214,000000,124.684,126.736,124.136,124.604,31540.987710242,0
+NMM.US,D,20120215,000000,125.79,126.826,123.518,123.996,33096.65915907,0
+NMM.US,D,20120216,000000,124.684,125.979,123.438,125.979,19567.335849261,0
+NMM.US,D,20120217,000000,125.6,126.826,125.342,125.79,25279.159213958,0
+NMM.US,D,20120221,000000,126.826,126.826,123.916,124.544,25633.450840691,0
+NMM.US,D,20120222,000000,124.296,125.162,123.768,125.162,15136.181367598,0
+NMM.US,D,20120223,000000,124.922,127.115,123.856,124.136,22246.101718243,0
+NMM.US,D,20120224,000000,124.604,125.072,123.618,124.056,23097.204549601,0
+NMM.US,D,20120227,000000,124.136,125.79,124.136,125.431,26949.2477887,0
+NMM.US,D,20120228,000000,125.79,126.448,124.196,124.444,16265.297741748,0
+NMM.US,D,20120229,000000,123.946,125.59,123.618,123.618,25798.050916567,0
+NMM.US,D,20120301,000000,124.364,126.607,123.996,126.128,17174.612795063,0
+NMM.US,D,20120302,000000,126.448,129.367,126.448,127.115,41586.610633675,0
+NMM.US,D,20120305,000000,127.344,127.912,124.922,125.6,23585.986482233,0
+NMM.US,D,20120306,000000,124.684,124.684,121.495,121.824,41644.82285563,0
+NMM.US,D,20120307,000000,122.352,124.992,122.352,122.81,16604.534483492,0
+NMM.US,D,20120308,000000,123.13,124.136,122.81,123.2,17765.767945617,0
+NMM.US,D,20120309,000000,124.056,126.448,123.2,125.232,20923.279157239,0
+NMM.US,D,20120312,000000,125.83,125.83,123.05,123.358,21712.155130645,0
+NMM.US,D,20120313,000000,124.544,124.754,122.602,123.358,19426.823589367,0
+NMM.US,D,20120314,000000,123.289,123.768,122.741,123.358,13096.746281135,0
+NMM.US,D,20120315,000000,123.05,124.754,122.602,124.754,22171.830952299,0
+NMM.US,D,20120316,000000,124.684,127.912,124.544,127.344,41131.953107016,0
+NMM.US,D,20120319,000000,127.344,129.127,127.195,127.982,22716.817788888,0
+NMM.US,D,20120320,000000,127.593,127.982,124.992,126.686,26944.229493704,0
+NMM.US,D,20120321,000000,126.826,128.759,125.7,128.141,41248.377550929,0
+NMM.US,D,20120322,000000,127.982,129.008,125.83,126.537,35005.618575632,0
+NMM.US,D,20120323,000000,126.736,128.38,125.282,128.061,33144.834791033,0
+NMM.US,D,20120326,000000,129.556,129.755,127.344,127.832,28260.026441713,0
+NMM.US,D,20120327,000000,128.54,128.759,125.979,126.537,26819.775777797,0
+NMM.US,D,20120328,000000,127.015,128.45,125.282,126.607,22458.877426083,0
+NMM.US,D,20120329,000000,125.51,127.195,124.922,127.115,23649.216999185,0
+NMM.US,D,20120330,000000,128.669,128.759,126.826,128.579,24409.990520613,0
+NMM.US,D,20120402,000000,128.609,129.755,127.195,129.008,20321.083757693,0
+NMM.US,D,20120403,000000,128.599,129.725,127.294,128.599,20786.781533342,0
+NMM.US,D,20120404,000000,127.802,128.54,126.238,127.075,20854.026686291,0
+NMM.US,D,20120405,000000,126.457,127.244,125.342,126.128,14442.652999121,0
+NMM.US,D,20120409,000000,125.83,125.91,121.824,121.874,34801.875798785,0
+NMM.US,D,20120410,000000,121.824,121.874,113.724,115.487,77198.439244849,0
+NMM.US,D,20120411,000000,116.424,120.439,116.424,117.311,36141.760562776,0
+NMM.US,D,20120412,000000,118.357,120.888,118.049,120.001,24063.728165874,0
+NMM.US,D,20120413,000000,119.801,120.29,118.825,119.732,14363.36393818,0
+NMM.US,D,20120416,000000,119.801,120.34,118.895,119.213,9493.6104738488,0
+NMM.US,D,20120417,000000,119.702,122.432,119.702,121.525,20915.249885245,0
+NMM.US,D,20120418,000000,120.888,122.81,119.124,119.901,13635.711163729,0
+NMM.US,D,20120419,000000,119.672,120.439,117.649,118.147,20802.84007733,0
+NMM.US,D,20120420,000000,118.317,121.844,118.157,119.702,33824.311933521,0
+NMM.US,D,20120423,000000,118.357,120.001,117.211,118.297,26061.009574369,0
+NMM.US,D,20120424,000000,118.995,121.346,118.487,119.603,18522.526831048,0
+NMM.US,D,20120425,000000,120.708,122.282,120.141,120.888,22158.783385309,0
+NMM.US,D,20120426,000000,121.824,123.13,121.007,122.063,29291.787892936,0
+NMM.US,D,20120427,000000,123.378,124.883,122.243,124.326,23149.394817563,0
+NMM.US,D,20120430,000000,124.794,126.019,124.794,125.272,25620.403273701,0
+NMM.US,D,20120501,000000,125.69,127.952,125.272,127.952,30054.568732361,0
+NMM.US,D,20120502,000000,127.952,128.54,126.238,126.617,36810.197456272,0
+NMM.US,D,20120503,000000,120.141,121.715,119.791,121.037,358788.01904974,0
+NMM.US,D,20120504,000000,121.147,121.605,120.29,121.226,77270.702692794,0
+NMM.US,D,20120507,000000,120.957,121.605,120.439,120.509,80054.852756697,0
+NMM.US,D,20120508,000000,119.493,120.19,113.864,116.553,70956.683928551,0
+NMM.US,D,20120509,000000,114.78,115.189,109.499,112.986,89102.838634882,0
+NMM.US,D,20120510,000000,112.418,113.784,111.054,113.046,50197.001188188,0
+NMM.US,D,20120511,000000,113.126,113.126,111.054,112.11,27171.056427533,0
+NMM.US,D,20120514,000000,111.462,113.046,110.266,110.854,48936.405485138,0
+NMM.US,D,20120515,000000,110.266,112.418,109.499,109.718,41174.106784984,0
+NMM.US,D,20120516,000000,110.466,111.95,105.923,106.071,56535.107768414,0
+NMM.US,D,20120517,000000,106.799,106.799,97.1994,97.8181,117299.63455964,0
+NMM.US,D,20120518,000000,97.9038,97.9038,91.4753,91.9576,116993.51856488,0
+NMM.US,D,20120521,000000,93.2996,100.602,92.917,100.214,60050.925242765,0
+NMM.US,D,20120522,000000,101.867,105.923,100.762,101.469,46944.142371638,0
+NMM.US,D,20120523,000000,101.538,101.538,97.7383,101.469,29428.285516832,0
+NMM.US,D,20120524,000000,102.595,105.375,101.867,103.85,32921.018834201,0
+NMM.US,D,20120525,000000,104.747,110.466,104.747,110.366,46353.990880083,0
+NMM.US,D,20120529,000000,112.588,115.029,112.329,113.864,97627.91817446,0
+NMM.US,D,20120530,000000,114.252,114.332,110.366,110.924,51798.840950981,0
+NMM.US,D,20120531,000000,112.28,113.296,107.287,107.447,57697.344889539,0
+NMM.US,D,20120601,000000,106.261,107.487,103.92,104.797,45502.888048724,0
+NMM.US,D,20120604,000000,106.391,107.716,101.12,103.382,37374.253813847,0
+NMM.US,D,20120605,000000,102.595,105.465,101.957,105.145,42336.343906109,0
+NMM.US,D,20120606,000000,106.151,109.569,106.071,109.569,22565.265280002,0
+NMM.US,D,20120607,000000,110.366,110.466,106.071,106.481,36384.646040592,0
+NMM.US,D,20120608,000000,105.923,109.091,105.923,107.885,14278.052923245,0
+NMM.US,D,20120611,000000,110.586,110.586,106.301,106.57,20690.430269415,0
+NMM.US,D,20120612,000000,107.716,108.852,105.045,105.285,14666.468955952,0
+NMM.US,D,20120613,000000,105.465,107.307,104.348,104.797,24308.620961689,0
+NMM.US,D,20120614,000000,104.657,106.57,104.657,106.071,14302.140739227,0
+NMM.US,D,20120615,000000,106.629,107.885,106.071,106.799,25888.380226499,0
+NMM.US,D,20120618,000000,107.029,108.134,104.408,105.215,19893.525024015,0
+NMM.US,D,20120619,000000,107.108,109.499,106.301,106.869,32620.924793427,0
+NMM.US,D,20120620,000000,108.294,109.171,106.391,106.959,25855.259479524,0
+NMM.US,D,20120621,000000,107.885,109.33,107.885,108.752,22575.301869994,0
+NMM.US,D,20120622,000000,109.569,110.685,105.923,107.029,29289.780574937,0
+NMM.US,D,20120625,000000,105.623,106.709,103.123,103.681,27706.00667413,0
+NMM.US,D,20120626,000000,104.089,105.543,102.724,102.983,27603.633456207,0
+NMM.US,D,20120627,000000,103.123,106.301,101.867,106.003,23830.879278049,0
+NMM.US,D,20120628,000000,106.071,106.629,102.913,104.159,20154.476363818,0
+NMM.US,D,20120629,000000,106.629,107.875,104.169,107.775,42085.429156298,0
+NMM.US,D,20120702,000000,107.885,109.878,107.108,107.577,20676.379043425,0
+NMM.US,D,20120703,000000,109.808,110.077,107.447,108.383,11655.49195822,0
+NMM.US,D,20120705,000000,108.383,109.908,108.383,109.738,20510.77530855,0
+NMM.US,D,20120706,000000,109.788,109.878,107.577,109.25,17189.667680052,0
+NMM.US,D,20120709,000000,110.266,110.266,106.301,107.307,30037.506529374,0
+NMM.US,D,20120710,000000,108.134,109.499,106.57,107.307,29757.485668585,0
+NMM.US,D,20120711,000000,107.029,107.805,104.348,104.857,26222.598673248,0
+NMM.US,D,20120712,000000,105.285,105.285,102.724,104.747,30221.176126235,0
+NMM.US,D,20120713,000000,105.105,105.345,103.123,104.438,27696.973743137,0
+NMM.US,D,20120716,000000,103.92,107.108,103.521,107.108,32380.046633609,0
+NMM.US,D,20120717,000000,107.049,107.527,105.613,106.261,27690.951789141,0
+NMM.US,D,20120718,000000,106.261,108.852,106.071,106.501,26677.256199905,0
+NMM.US,D,20120719,000000,107.577,111.462,106.071,110.754,26768.589168836,0
+NMM.US,D,20120720,000000,110.236,111.372,109.171,109.529,21023.645057164,0
+NMM.US,D,20120723,000000,109.499,111.223,108.065,108.921,40106.213609789,0
+NMM.US,D,20120724,000000,109.529,111.223,108.752,109.26,43008.795435603,0
+NMM.US,D,20120725,000000,110.127,111.8,109.499,111.054,31522.921848255,0
+NMM.US,D,20120726,000000,112.986,114.252,111.054,113.903,59597.271375107,0
+NMM.US,D,20120727,000000,114.332,120.22,114.332,117.261,71010.881514509,0
+NMM.US,D,20120730,000000,117.331,119.085,116.115,118.755,48250.906388655,0
+NMM.US,D,20120731,000000,118.805,121.047,118.227,118.655,68737.593881222,0
+NMM.US,D,20120801,000000,119.573,121.266,119.015,120.868,45264.017206904,0
+NMM.US,D,20120802,000000,120.529,121.346,119.015,120.369,49214.419027929,0
+NMM.US,D,20120803,000000,121.685,121.685,118.427,120.29,85922.243266277,0
+NMM.US,D,20120806,000000,120.369,120.689,114.81,117.53,60604.945010348,0
+NMM.US,D,20120807,000000,117.53,117.669,115.647,115.876,40754.577323301,0
+NMM.US,D,20120808,000000,115.647,115.946,113.864,114.252,39945.62816991,0
+NMM.US,D,20120809,000000,114.152,117.579,113.196,116.454,32563.716230471,0
+NMM.US,D,20120810,000000,115.308,117.669,114.88,117.211,21133.043888082,0
+NMM.US,D,20120813,000000,118.427,118.427,115.467,117.849,20885.140115268,0
+NMM.US,D,20120814,000000,118.427,120.29,117.441,118.087,44490.196118487,0
+NMM.US,D,20120815,000000,118.587,119.144,116.115,118.327,18501.449992063,0
+NMM.US,D,20120816,000000,118.755,118.915,117.669,118.267,15955.167110982,0
+NMM.US,D,20120817,000000,118.825,118.915,116.533,117.261,16652.710115456,0
+NMM.US,D,20120820,000000,116.942,118.327,116.115,116.603,19344.523551428,0
+NMM.US,D,20120821,000000,117.989,118.327,114.979,115.796,33053.501822101,0
+NMM.US,D,20120822,000000,115.398,116.035,113.993,114.581,18999.264855688,0
+NMM.US,D,20120823,000000,114.421,116.603,113.196,114.66,60799.654856202,0
+NMM.US,D,20120824,000000,114.88,116.454,114.88,115.876,21540.529441774,0
+NMM.US,D,20120827,000000,116.035,116.454,115.228,115.228,24574.590596489,0
+NMM.US,D,20120828,000000,115.139,116.195,114.88,116.115,20863.059617285,0
+NMM.US,D,20120829,000000,116.773,117.669,116.035,116.863,19910.587227002,0
+NMM.US,D,20120830,000000,116.115,117.261,115.876,116.035,13087.713350141,0
+NMM.US,D,20120831,000000,116.713,118.895,116.454,118.227,25105.526207088,0
+NMM.US,D,20120904,000000,118.825,120.619,118.177,120.369,26480.539036053,0
+NMM.US,D,20120905,000000,119.702,122.113,119.662,121.515,33640.64233666,0
+NMM.US,D,20120906,000000,122.163,123.08,121.685,122.322,45051.241499065,0
+NMM.US,D,20120907,000000,120.081,122.81,120.081,122.681,25957.632697447,0
+NMM.US,D,20120910,000000,122.731,122.81,120.529,121.436,18704.189109911,0
+NMM.US,D,20120911,000000,121.346,122.502,120.689,121.197,23074.120392619,0
+NMM.US,D,20120912,000000,120.987,122.243,120.529,121.774,16839.390689316,0
+NMM.US,D,20120913,000000,122.113,122.502,121.197,121.924,18513.493900055,0
+NMM.US,D,20120914,000000,122.502,122.731,122.113,122.681,30307.490800171,0
+NMM.US,D,20120917,000000,122.163,122.99,121.575,122.99,28144.605656799,0
+NMM.US,D,20120918,000000,122.243,123.17,121.575,122.92,22211.977312268,0
+NMM.US,D,20120919,000000,122.681,122.99,121.774,122.432,35350.877271371,0
+NMM.US,D,20120920,000000,122.163,122.92,121.844,122.602,17101.345688118,0
+NMM.US,D,20120921,000000,122.81,122.99,122.113,122.163,26440.392676083,0
+NMM.US,D,20120924,000000,122.602,122.81,122.163,122.731,27979.001921925,0
+NMM.US,D,20120925,000000,122.81,122.92,120.529,120.987,34216.742602225,0
+NMM.US,D,20120926,000000,120.708,121.167,119.343,120.18,27334.65284441,0
+NMM.US,D,20120927,000000,120.908,122.113,120.649,122.113,16357.634369678,0
+NMM.US,D,20120928,000000,121.744,122.083,119.403,121.127,17310.106759961,0
+NMM.US,D,20121001,000000,121.515,122.99,120.689,122.731,26228.620627242,0
+NMM.US,D,20121002,000000,123.01,123.289,120.908,122.163,20271.90446673,0
+NMM.US,D,20121003,000000,122.602,124.116,121.565,123.438,19726.917630141,0
+NMM.US,D,20121004,000000,124.016,124.016,121.904,123.896,21232.406129007,0
+NMM.US,D,20121005,000000,123.896,124.384,123.17,123.738,20785.777874343,0
+NMM.US,D,20121008,000000,123.738,123.738,122.602,122.81,14686.542135937,0
+NMM.US,D,20121009,000000,122.99,123.17,121.436,121.685,13598.575780757,0
+NMM.US,D,20121010,000000,121.575,121.924,117.261,118.327,30435.959152074,0
+NMM.US,D,20121011,000000,118.427,119.702,118.427,119.343,13593.55748576,0
+NMM.US,D,20121012,000000,119.702,121.844,119.702,120.29,18090.953461373,0
+NMM.US,D,20121015,000000,120.29,121.436,119.891,120.689,12842.820554326,0
+NMM.US,D,20121016,000000,120.987,122.602,120.927,122.113,22302.3066222,0
+NMM.US,D,20121017,000000,122.681,123.827,122.163,123.568,26280.810895204,0
+NMM.US,D,20121018,000000,123.568,124.196,123.239,123.896,19754.01642312,0
+NMM.US,D,20121019,000000,124.444,124.444,123.09,123.518,21353.848867915,0
+NMM.US,D,20121022,000000,124.196,125.431,123.239,125.272,57048.981176027,0
+NMM.US,D,20121023,000000,127.195,127.195,121.565,125.53,40187.509988728,0
+NMM.US,D,20121024,000000,126.178,127.015,125.431,125.86,31288.065642431,0
+NMM.US,D,20121025,000000,127.145,127.145,124.614,125.272,17766.771604617,0
+NMM.US,D,20121026,000000,126.398,126.846,124.604,125.72,21766.352716604,0
+NMM.US,D,20121031,000000,127.344,127.464,125.451,127.025,24898.772453245,0
+NMM.US,D,20121101,000000,127.484,128.849,127.374,128.221,47239.218117416,0
+NMM.US,D,20121102,000000,128.729,129.387,128.051,129.008,45152.611057988,0
+NMM.US,D,20121105,000000,129.566,129.915,127.045,128.729,80312.793119503,0
+NMM.US,D,20121106,000000,126.298,128.569,124.266,128.141,54547.862949911,0
+NMM.US,D,20121107,000000,127.633,127.633,125.72,126.627,29538.688006749,0
+NMM.US,D,20121108,000000,126.218,127.095,122.522,122.741,36022.325141865,0
+NMM.US,D,20121109,000000,122.243,124.604,116.344,120.479,63783.533060954,0
+NMM.US,D,20121112,000000,122.113,125.62,120.649,122.741,38485.304326011,0
+NMM.US,D,20121113,000000,123.678,123.678,109.718,112.748,184357.10327613,0
+NMM.US,D,20121114,000000,114.611,115.298,100.98,101.838,279121.58232575,0
+NMM.US,D,20121115,000000,107.437,112.329,102.395,110.057,146707.84689649,0
+NMM.US,D,20121116,000000,110.994,115.617,109.33,114.69,75543.405555096,0
+NMM.US,D,20121119,000000,117.839,119.343,116.454,116.783,46329.903064101,0
+NMM.US,D,20121120,000000,116.035,116.035,109.33,110.496,105891.04271523,0
+NMM.US,D,20121121,000000,110.236,112.748,110.147,112.329,39556.208478203,0
+NMM.US,D,20121123,000000,112.837,114.182,112.16,114.102,12434.331341634,0
+NMM.US,D,20121126,000000,113.594,114.182,111.92,112.24,57265.771519864,0
+NMM.US,D,20121127,000000,112.837,113.864,111.762,112.748,29508.578236772,0
+NMM.US,D,20121128,000000,112.16,113.435,110.147,112.418,24177.141632788,0
+NMM.US,D,20121129,000000,112.508,113.594,111.602,113.286,33975.864442407,0
+NMM.US,D,20121130,000000,113.146,113.764,111.762,112.638,41924.843716419,0
+NMM.US,D,20121203,000000,115.019,115.019,109.559,112.09,48363.31619657,0
+NMM.US,D,20121204,000000,110.984,111.682,105.943,110.177,65988.571882293,0
+NMM.US,D,20121205,000000,110.236,110.236,107.039,108.882,36722.879123338,0
+NMM.US,D,20121206,000000,108.453,108.882,106.023,107.875,31622.28408918,0
+NMM.US,D,20121207,000000,107.775,108.453,106.023,107.347,31803.946368043,0
+NMM.US,D,20121210,000000,107.227,109.33,106.371,107.138,28227.909353737,0
+NMM.US,D,20121211,000000,106.969,107.227,101.578,103.501,89532.404686558,0
+NMM.US,D,20121212,000000,103.501,106.451,103.411,103.501,38507.384823994,0
+NMM.US,D,20121213,000000,103.501,105.115,103.411,104.597,23416.368111361,0
+NMM.US,D,20121214,000000,104.936,108.792,104.368,106.56,45479.803891741,0
+NMM.US,D,20121217,000000,107.287,108.055,103.92,104.847,29019.79630414,0
+NMM.US,D,20121218,000000,105.115,106.451,103.999,105.953,31834.056138021,0
+NMM.US,D,20121219,000000,106.799,111.243,105.355,110.306,53141.73669197,0
+NMM.US,D,20121220,000000,109.559,110.496,107.626,108.294,33671.755765636,0
+NMM.US,D,20121221,000000,106.451,108.453,105.115,105.623,40836.877361239,0
+NMM.US,D,20121224,000000,106.023,106.281,104.428,104.428,12826.762010338,0
+NMM.US,D,20121226,000000,105.115,105.115,101.907,102.674,34176.596242256,0
+NMM.US,D,20121227,000000,102.595,103.332,101.31,101.997,43006.788117604,0
+NMM.US,D,20121228,000000,101.399,105.465,101.399,102.674,35185.273536496,0
+NMM.US,D,20121231,000000,102.595,104.269,101.738,103.232,54726.514251776,0
+NMM.US,D,20130102,000000,105.953,108.643,104.936,107.955,52720.199912288,0
+NMM.US,D,20130103,000000,108.453,113.923,108.294,113.594,43425.313920289,0
+NMM.US,D,20130104,000000,114.69,119.801,113.684,117.271,64671.771275285,0
+NMM.US,D,20130107,000000,119.015,119.253,116.454,117.719,54988.469250579,0
+NMM.US,D,20130108,000000,118.177,118.655,114.77,117.151,34197.67308124,0
+NMM.US,D,20130109,000000,117.749,121.744,117.381,121.127,61089.712306983,0
+NMM.US,D,20130110,000000,121.894,122.233,120.997,120.997,24866.655365269,0
+NMM.US,D,20130111,000000,120.419,121.565,117.899,118.557,25334.360458916,0
+NMM.US,D,20130114,000000,119.343,119.801,117.839,118.397,25464.836128818,0
+NMM.US,D,20130115,000000,118.058,118.557,116.454,117.719,35025.691755616,0
+NMM.US,D,20130116,000000,117.371,118.557,117.151,117.371,19701.826155159,0
+NMM.US,D,20130117,000000,118.327,120.479,117.481,120.3,22542.18112302,0
+NMM.US,D,20130118,000000,120.27,120.927,119.403,120.27,22507.053058047,0
+NMM.US,D,20130122,000000,120.26,123.896,120.26,122.741,38358.843292106,0
+NMM.US,D,20130123,000000,123.299,125.451,122.85,123.2,58061.673106264,0
+NMM.US,D,20130124,000000,126.128,126.985,124.016,124.266,61720.010158509,0
+NMM.US,D,20130125,000000,125.451,125.979,123.2,123.378,42847.206336724,0
+NMM.US,D,20130128,000000,123.916,124.346,120.679,121.127,77909.029816314,0
+NMM.US,D,20130129,000000,120.868,124.874,120.868,124.774,75962.93501678,0
+NMM.US,D,20130130,000000,124.874,126.078,123.04,123.378,49712.233891553,0
+NMM.US,D,20130131,000000,122.741,125.222,122.741,124.604,53000.220773077,0
+NMM.US,D,20130201,000000,117.281,122.522,116.873,121.625,577991.15912062,0
+NMM.US,D,20130204,000000,122.602,123.2,120.27,120.679,114767.40290454,0
+NMM.US,D,20130205,000000,121.486,122.153,119.931,120.429,118012.23244911,0
+NMM.US,D,20130206,000000,119.403,121.486,118.427,118.695,180799.13212381,0
+NMM.US,D,20130207,000000,118.177,119.493,115.408,115.408,91570.836114023,0
+NMM.US,D,20130208,000000,116.335,118.616,115.308,118.087,63493.475610172,0
+NMM.US,D,20130211,000000,118.875,120.679,117.649,120.121,83667.021494976,0
+NMM.US,D,20130212,000000,121.625,122.711,121.216,121.276,78340.603185989,0
+NMM.US,D,20130213,000000,122.522,123.996,121.486,121.545,96130.458947588,0
+NMM.US,D,20130214,000000,121.744,123.2,121.276,121.894,40866.987131216,0
+NMM.US,D,20130215,000000,121.545,123.2,120.997,121.486,48491.784548473,0
+NMM.US,D,20130219,000000,121.545,122.153,119.323,121.744,55951.981889853,0
+NMM.US,D,20130220,000000,121.216,121.625,119.493,119.732,43899.040967932,0
+NMM.US,D,20130221,000000,119.323,119.662,115.836,116.603,62073.298126242,0
+NMM.US,D,20130222,000000,117.221,118.695,116.245,116.603,31220.820489483,0
+NMM.US,D,20130225,000000,117.151,117.849,114.959,115.039,43730.426256059,0
+NMM.US,D,20130226,000000,115.906,117.151,114.959,116.523,24285.536804707,0
+NMM.US,D,20130227,000000,116.773,118.497,116.434,117.281,29339.963524899,0
+NMM.US,D,20130228,000000,117.569,120.509,117.569,119.583,42880.327083699,0
+NMM.US,D,20130301,000000,119.075,119.403,117.749,118.087,27420.967518345,0
+NMM.US,D,20130304,000000,117.989,120.589,117.989,119.931,39476.919417263,0
+NMM.US,D,20130305,000000,120.927,122.083,120.589,121.486,44635.726673377,0
+NMM.US,D,20130306,000000,121.486,121.894,120.589,121.127,28249.98985172,0
+NMM.US,D,20130307,000000,121.486,121.486,119.493,121.216,30147.909019291,0
+NMM.US,D,20130308,000000,121.276,121.894,120.429,121.894,33716.920420602,0
+NMM.US,D,20130311,000000,121.894,122.233,120.868,122.083,43650.13353612,0
+NMM.US,D,20130312,000000,122.083,122.711,119.732,120.121,45277.064773894,0
+NMM.US,D,20130313,000000,120.32,122.602,120.32,121.824,36789.120617288,0
+NMM.US,D,20130314,000000,121.744,122.761,121.486,122.761,38922.89964968,0
+NMM.US,D,20130315,000000,122.432,123.916,120.997,123.916,67583.386032092,0
+NMM.US,D,20130318,000000,123.04,123.846,121.545,122.083,48888.229853174,0
+NMM.US,D,20130319,000000,122.083,123.658,121.127,121.894,31369.362021371,0
+NMM.US,D,20130320,000000,120.868,121.216,118.497,120.997,85706.45658144,0
+NMM.US,D,20130321,000000,120.868,124.514,120.679,122.94,41942.909578406,0
+NMM.US,D,20130322,000000,123.658,125.362,123.299,124.414,52071.836198776,0
+NMM.US,D,20130325,000000,125.362,125.65,122.711,124.414,34885.179495722,0
+NMM.US,D,20130326,000000,124.514,124.514,122.94,123.658,20079.201938875,0
+NMM.US,D,20130327,000000,123.738,125.282,123.04,125.282,28108.473932827,0
+NMM.US,D,20130328,000000,125.282,125.9,124.236,125.65,44113.82399377,0
+NMM.US,D,20130401,000000,125.75,126.348,123.2,123.299,37785.754003537,0
+NMM.US,D,20130402,000000,123.04,124.604,121.894,122.153,38066.778523326,0
+NMM.US,D,20130403,000000,122.233,123.04,118.965,120.031,40354.117382603,0
+NMM.US,D,20130404,000000,120.32,120.997,118.427,118.795,40394.263742573,0
+NMM.US,D,20130405,000000,118.795,121.545,115.906,121.486,51692.453097061,0
+NMM.US,D,20130408,000000,121.216,123.12,120.509,122.94,32312.80148066,0
+NMM.US,D,20130409,000000,123.568,125.82,122.85,124.874,31449.65474131,0
+NMM.US,D,20130410,000000,124.932,125.82,123.738,125.222,27965.954354934,0
+NMM.US,D,20130411,000000,125.222,126.138,124.146,125.65,27920.789699968,0
+NMM.US,D,20130412,000000,125.82,126.418,124.684,125.65,36978.812168145,0
+NMM.US,D,20130415,000000,125.65,125.65,120.429,120.589,43933.165373906,0
+NMM.US,D,20130416,000000,123.448,124.514,122.432,124.086,35912.926310948,0
+NMM.US,D,20130417,000000,124.086,125.75,121.625,123.378,38966.056986648,0
+NMM.US,D,20130418,000000,123.658,125.022,123.378,124.414,35080.893000574,0
+NMM.US,D,20130419,000000,124.684,125.282,123.658,124.874,16308.455078715,0
+NMM.US,D,20130422,000000,125.421,127.085,125.302,126.736,39172.810740492,0
+NMM.US,D,20130423,000000,126.926,127.982,126.487,127.354,25818.124096552,0
+NMM.US,D,20130424,000000,127.633,129.137,127.633,128.629,51791.815337986,0
+NMM.US,D,20130425,000000,129.705,130.981,128.829,129.605,55638.840282089,0
+NMM.US,D,20130426,000000,131.011,131.011,128.42,129.167,29387.135497864,0
+NMM.US,D,20130429,000000,131.011,131.897,130.055,131.718,42730.781892813,0
+NMM.US,D,20130430,000000,131.718,132.316,130.741,131.549,43709.349417075,0
+NMM.US,D,20130501,000000,131.269,132.415,130.841,131.269,50293.352452116,0
+NMM.US,D,20130502,000000,131.897,132.904,131.489,131.629,49920.994963396,0
+NMM.US,D,20130503,000000,132.316,132.764,131.489,131.718,56822.154242198,0
+NMM.US,D,20130506,000000,132.764,132.983,131.897,131.977,96825.994634064,0
+NMM.US,D,20130507,000000,133.282,133.87,130.393,130.841,90085.420795142,0
+NMM.US,D,20130508,000000,130.603,131.659,130.493,130.871,57915.138892374,0
+NMM.US,D,20130509,000000,132.226,132.226,128.559,131.857,52390.999760535,0
+NMM.US,D,20130510,000000,133.541,134.787,131.429,133.89,54375.233602041,0
+NMM.US,D,20130513,000000,133.82,134.528,132.904,133.82,29723.361262611,0
+NMM.US,D,20130514,000000,133.721,133.721,130.981,132.147,48070.247768791,0
+NMM.US,D,20130515,000000,130.981,133.89,130.143,132.286,43963.275143883,0
+NMM.US,D,20130516,000000,132.475,134.089,131.429,132.286,21836.608846551,0
+NMM.US,D,20130517,000000,131.659,133.82,131.659,132.844,28599.263183458,0
+NMM.US,D,20130520,000000,131.937,132.764,130.493,131.659,63515.556108155,0
+NMM.US,D,20130521,000000,131.857,133.342,131.499,132.764,32636.983337416,0
+NMM.US,D,20130522,000000,133.203,135.714,131.021,132.047,45894.315058429,0
+NMM.US,D,20130523,000000,130.981,132.844,130.035,131.937,24920.852951228,0
+NMM.US,D,20130524,000000,131.768,132.764,130.603,132.047,15502.516902323,0
+NMM.US,D,20130528,000000,133.99,134.528,132.226,132.555,29155.290269038,0
+NMM.US,D,20130529,000000,131.111,131.768,127.354,127.633,70653.578910779,0
+NMM.US,D,20130530,000000,127.633,127.832,125.172,125.86,43964.278802883,0
+NMM.US,D,20130531,000000,125.162,125.79,121.525,123.768,61524.296653656,0
+NMM.US,D,20130603,000000,123.348,124.794,120.659,123.817,53100.586673001,0
+NMM.US,D,20130604,000000,124.066,127.354,124.066,125.072,25291.203121949,0
+NMM.US,D,20130605,000000,125.421,126.487,123.18,124.355,25435.73001784,0
+NMM.US,D,20130606,000000,124.704,126.418,123.548,125.49,21835.605187552,0
+NMM.US,D,20130607,000000,126.318,127.274,125.172,126.039,17636.295934715,0
+NMM.US,D,20130610,000000,126.039,127.354,125.172,126.238,14475.773746096,0
+NMM.US,D,20130611,000000,125.7,126.418,123.348,124.146,27259.378419466,0
+NMM.US,D,20130612,000000,124.355,126.039,124.256,125.79,29842.79668352,0
+NMM.US,D,20130613,000000,125.59,129.008,124.704,128.261,24798.40655332,0
+NMM.US,D,20130614,000000,129.247,130.871,127.025,128.44,22943.644722717,0
+NMM.US,D,20130617,000000,129.975,130.233,127.563,128.261,14862.182460805,0
+NMM.US,D,20130618,000000,129.087,130.035,127.733,128.559,21999.201604429,0
+NMM.US,D,20130619,000000,128.829,129.975,127.633,128.261,13498.209880832,0
+NMM.US,D,20130620,000000,127.832,128.071,122.731,124.355,49665.061918588,0
+NMM.US,D,20130621,000000,125.172,128.709,122.014,124.066,35648.963994147,0
+NMM.US,D,20130624,000000,122.92,124.066,118.177,121.495,37369.235518851,0
+NMM.US,D,20130625,000000,123.628,124.962,120.081,124.962,27265.400373462,0
+NMM.US,D,20130626,000000,125.172,127.912,125.172,126.418,33162.900653019,0
+NMM.US,D,20130627,000000,126.318,129.605,126.318,129.605,34563.004956965,0
+NMM.US,D,20130628,000000,133.073,134.647,131.519,132.605,23531.788896275,0
+NMM.US,D,20130701,000000,129.437,132.475,129.137,132.047,36339.481385627,0
+NMM.US,D,20130702,000000,131.319,132.475,127.354,128.44,26575.886640981,0
+NMM.US,D,20130703,000000,128.44,129.337,127.085,128.261,9558.8483087996,0
+NMM.US,D,20130705,000000,128.829,128.829,125.86,128.35,19287.314988472,0
+NMM.US,D,20130708,000000,129.705,130.871,128.191,129.247,19792.155465091,0
+NMM.US,D,20130709,000000,129.437,130.981,129.137,130.871,22644.554340942,0
+NMM.US,D,20130710,000000,130.871,131.857,129.975,131.768,18978.188016704,0
+NMM.US,D,20130711,000000,133.342,133.631,131.937,133.541,24682.985768407,0
+NMM.US,D,20130712,000000,133.541,133.82,131.659,133.541,21488.339173813,0
+NMM.US,D,20130715,000000,134.089,135.265,132.764,135.166,25758.908215597,0
+NMM.US,D,20130716,000000,135.504,135.504,132.764,132.764,16932.730976245,0
+NMM.US,D,20130717,000000,133.541,134.249,133.203,133.82,15468.392496348,0
+NMM.US,D,20130718,000000,134.089,135.504,132.844,134.338,39422.721831304,0
+NMM.US,D,20130719,000000,133.432,134.677,132.764,133.292,18386.02920715,0
+NMM.US,D,20130722,000000,132.983,134.249,132.665,133.89,23292.918054454,0
+NMM.US,D,20130723,000000,135.714,136.302,134.677,134.677,65770.777879457,0
+NMM.US,D,20130724,000000,135.873,136.042,134.338,134.338,23583.979164235,0
+NMM.US,D,20130725,000000,136.302,138.304,134.966,136.042,69760.322401452,0
+NMM.US,D,20130726,000000,137.487,137.487,134.528,136.042,25707.721606635,0
+NMM.US,D,20130729,000000,136.302,136.68,134.787,135.265,21788.433214588,0
+NMM.US,D,20130730,000000,135.046,136.302,134.528,134.618,28910.397473223,0
+NMM.US,D,20130731,000000,135.424,135.873,133.89,134.886,37712.486896593,0
+NMM.US,D,20130801,000000,135.942,136.75,134.886,135.046,69087.870871959,0
+NMM.US,D,20130802,000000,136.142,136.142,134.677,135.265,50284.319521122,0
+NMM.US,D,20130805,000000,136.5,136.5,134.528,135.504,116841.96605598,0
+NMM.US,D,20130806,000000,138.224,138.224,132.695,135.544,55617.763443105,0
+NMM.US,D,20130807,000000,135.265,136.55,134.338,135.424,40939.250579162,0
+NMM.US,D,20130808,000000,136.72,137.766,135.424,135.882,30967.898421673,0
+NMM.US,D,20130809,000000,136.172,137.188,135.196,135.634,33550.313026728,0
+NMM.US,D,20130812,000000,135.196,137.008,134.886,136.252,23429.415678351,0
+NMM.US,D,20130813,000000,134.408,136.47,130.841,133.691,72867.650663111,0
+NMM.US,D,20130814,000000,133.511,134.069,131.209,132.047,44878.612151195,0
+NMM.US,D,20130815,000000,130.941,132.047,127.434,130.005,83334.810366226,0
+NMM.US,D,20130816,000000,129.447,132.505,129.167,129.645,38382.931108087,0
+NMM.US,D,20130819,000000,129.735,129.815,127.055,127.145,47118.779037507,0
+NMM.US,D,20130820,000000,127.145,130.841,127.145,130.283,25798.050916567,0
+NMM.US,D,20130821,000000,130.283,131.209,129.357,129.447,21366.896434905,0
+NMM.US,D,20130822,000000,129.645,132.047,129.357,131.589,25881.354613505,0
+NMM.US,D,20130823,000000,132.505,134.229,131.589,133.312,29629.017316681,0
+NMM.US,D,20130826,000000,133.043,134.677,131.857,133.691,32219.46119373,0
+NMM.US,D,20130827,000000,133.043,133.402,130.094,130.283,26487.564649048,0
+NMM.US,D,20130828,000000,130.681,132.415,129.097,130.443,19850.367687048,0
+NMM.US,D,20130829,000000,130.681,131.768,129.167,130.443,17643.32154771,0
+NMM.US,D,20130830,000000,134.06,134.618,133.113,133.372,13654.780684715,0
+NMM.US,D,20130903,000000,129.645,131.209,129.167,130.173,25490.931262799,0
+NMM.US,D,20130904,000000,131.091,134.119,131.091,132.505,30509.226259019,0
+NMM.US,D,20130905,000000,133.402,135.265,132.874,133.312,14595.209167006,0
+NMM.US,D,20130906,000000,134.677,134.886,131.209,131.589,27207.188151506,0
+NMM.US,D,20130909,000000,131.639,135.196,131.639,132.415,36453.89851154,0
+NMM.US,D,20130910,000000,133.601,134.886,131.957,132.415,50439.886666006,0
+NMM.US,D,20130911,000000,131.639,134.886,131.639,133.78,32017.725734882,0
+NMM.US,D,20130912,000000,135.056,138.015,134.408,137.008,49910.958373404,0
+NMM.US,D,20130913,000000,136.9,137.566,132.695,132.874,53335.442878824,0
+NMM.US,D,20130916,000000,135.813,136.72,133.691,134.338,25240.016512988,0
+NMM.US,D,20130917,000000,135.056,136.082,133.78,134.618,19975.825061953,0
+NMM.US,D,20130918,000000,135.056,137.477,135.056,135.882,31493.815737277,0
+NMM.US,D,20130919,000000,137.188,138.094,136.371,137.477,46834.74354072,0
+NMM.US,D,20130920,000000,129.008,131.857,128.261,131.299,663397.52166128,0
+NMM.US,D,20130923,000000,132.047,132.415,129.167,131.589,77798.627326397,0
+NMM.US,D,20130924,000000,132.047,134.119,131.409,132.814,67502.089653153,0
+NMM.US,D,20130925,000000,134.408,135.056,131.639,134.119,65605.174144582,0
+NMM.US,D,20130926,000000,133.691,135.813,133.043,134.677,98323.453860936,0
+NMM.US,D,20130927,000000,133.96,135.265,132.695,134.408,41007.49939111,0
+NMM.US,D,20130930,000000,137.457,138.613,137.088,138.404,59055.295515515,0
+NMM.US,D,20131001,000000,135.424,135.813,133.691,135.374,33245.200690957,0
+NMM.US,D,20131002,000000,134.618,135.374,133.96,134.528,34159.534039269,0
+NMM.US,D,20131003,000000,133.691,134.886,133.312,134.069,34563.004956965,0
+NMM.US,D,20131004,000000,133.87,134.618,133.601,134.119,19240.143015507,0
+NMM.US,D,20131007,000000,133.253,133.402,132.236,132.585,28522.985099515,0
+NMM.US,D,20131008,000000,132.236,134.338,131.857,132.047,25323.320209925,0
+NMM.US,D,20131009,000000,132.047,133.312,130.373,131.091,36877.442609221,0
+NMM.US,D,20131010,000000,133.253,133.511,131.091,132.585,21622.829479712,0
+NMM.US,D,20131011,000000,133.163,136.252,131.768,136.252,37106.276861049,0
+NMM.US,D,20131014,000000,135.196,137.008,133.78,136.371,32800.579754292,0
+NMM.US,D,20131015,000000,137.188,139.031,136.79,137.298,72193.191815619,0
+NMM.US,D,20131016,000000,138.094,138.952,135.714,135.813,47177.994918463,0
+NMM.US,D,20131017,000000,136.65,139.28,135.882,139.031,38427.092104054,0
+NMM.US,D,20131018,000000,139.121,139.22,136.72,138.094,60573.831581371,0
+NMM.US,D,20131021,000000,138.094,139.031,135.634,138.015,39346.443747361,0
+NMM.US,D,20131022,000000,139.031,139.938,138.094,139.121,43434.346851283,0
+NMM.US,D,20131023,000000,139.031,139.798,138.094,138.662,19546.259010277,0
+NMM.US,D,20131024,000000,139.22,139.51,138.224,138.384,15714.288951163,0
+NMM.US,D,20131025,000000,139.28,140.406,138.742,139.838,35255.529666443,0
+NMM.US,D,20131028,000000,140.406,140.406,139.031,139.798,32242.545350713,0
+NMM.US,D,20131029,000000,140.406,141.373,139.39,140.406,36131.723972783,0
+NMM.US,D,20131030,000000,140.755,140.865,138.882,138.882,30225.190762233,0
+NMM.US,D,20131031,000000,147.012,148.328,145.109,147.76,79834.047776863,0
+NMM.US,D,20131101,000000,150.25,156.367,148.786,151.944,148164.15610439,0
+NMM.US,D,20131104,000000,153.389,156.417,153.1,155.083,83535.542166075,0
+NMM.US,D,20131105,000000,156.049,157.464,154.205,156.517,94875.885198533,0
+NMM.US,D,20131106,000000,157.005,159.586,155.063,157.683,95637.662378959,0
+NMM.US,D,20131107,000000,157.783,158.171,150.778,150.978,66911.938161597,0
+NMM.US,D,20131108,000000,151.366,158.251,151.366,153.727,41140.98603801,0
+NMM.US,D,20131111,000000,153.997,155.063,152.492,153.618,36039.387344853,0
+NMM.US,D,20131112,000000,153.997,154.555,151.814,152.691,29536.680688751,0
+NMM.US,D,20131113,000000,153.229,154.873,151.645,154.873,28171.704449779,0
+NMM.US,D,20131114,000000,154.933,156.727,154.873,156.427,44602.605926402,0
+NMM.US,D,20131115,000000,156.427,157.404,156.367,157.105,42421.654921045,0
+NMM.US,D,20131118,000000,157.404,157.593,152.313,152.761,29355.018409888,0
+NMM.US,D,20131119,000000,153.817,155.899,152.861,154.933,26327.982868168,0
+NMM.US,D,20131120,000000,154.873,156.427,152.96,153.997,29717.339308615,0
+NMM.US,D,20131121,000000,155.063,157.305,154.255,155.143,23946.300062962,0
+NMM.US,D,20131122,000000,156.367,156.427,153.518,155.501,25253.064079978,0
+NMM.US,D,20131125,000000,156.427,156.427,154.773,155.421,26578.897617979,0
+NMM.US,D,20131126,000000,155.899,155.999,153.907,154.255,20140.425137829,0
+NMM.US,D,20131127,000000,154.873,156.846,154.555,155.999,20777.748602349,0
+NMM.US,D,20131129,000000,156.427,159.198,156.269,158.928,25707.721606635,0
+NMM.US,D,20131202,000000,159.776,160.632,155.611,156.926,35452.246830295,0
+NMM.US,D,20131203,000000,156.926,158.47,155.899,157.872,30399.827428101,0
+NMM.US,D,20131204,000000,157.683,157.783,155.143,156.427,26378.16581813,0
+NMM.US,D,20131205,000000,160.234,163.83,159.656,162.684,87258.113394271,0
+NMM.US,D,20131206,000000,162.684,163.372,160.732,161.548,33509.163007759,0
+NMM.US,D,20131209,000000,163.272,163.272,160.932,161.928,39446.809647286,0
+NMM.US,D,20131210,000000,162.126,162.506,160.413,161.648,38209.298101218,0
+NMM.US,D,20131211,000000,162.186,164.03,161.48,163.651,30603.570204947,0
+NMM.US,D,20131212,000000,164.03,167.327,163.651,167.049,54896.132622649,0
+NMM.US,D,20131213,000000,165.723,172.439,164.508,168.373,51919.280030891,0
+NMM.US,D,20131216,000000,170.177,172.07,168.633,169.111,54636.184941845,0
+NMM.US,D,20131217,000000,169.589,171.004,167.885,170.466,33907.615630458,0
+NMM.US,D,20131218,000000,170.357,170.945,168.075,169.779,33184.981151002,0
+NMM.US,D,20131219,000000,169.699,171.114,168.453,170.626,45366.390424827,0
+NMM.US,D,20131220,000000,171.772,181.615,170.626,181.615,171315.55823995,0
+NMM.US,D,20131223,000000,179.603,181.496,176.684,177.959,96437.578601357,0
+NMM.US,D,20131224,000000,178.059,181.496,177.849,178.059,38840.599611743,0
+NMM.US,D,20131226,000000,178.955,186.228,178.955,183.887,66288.665923067,0
+NMM.US,D,20131227,000000,185.093,185.202,180.051,180.649,43079.05156555,0
+NMM.US,D,20131230,000000,180.549,180.549,167.885,174.79,134331.72777681,0
+NMM.US,D,20131231,000000,175.836,183.509,175.07,180.749,56402.624780514,0
+NMM.US,D,20140102,000000,179.911,179.911,174.392,176.026,57076.079969007,0
+NMM.US,D,20140103,000000,177.251,179.165,176.026,176.136,36408.733856575,0
+NMM.US,D,20140106,000000,175.159,177.251,171.224,176.684,51854.04219594,0
+NMM.US,D,20140107,000000,176.883,178.955,175.658,175.658,40895.089583195,0
+NMM.US,D,20140108,000000,177.251,177.849,175.348,176.404,30964.887444675,0
+NMM.US,D,20140109,000000,178.327,178.756,175.717,177.172,27681.918858148,0
+NMM.US,D,20140110,000000,177.172,177.172,167.806,174.631,96845.064155049,0
+NMM.US,D,20140113,000000,172.538,174.222,170.177,171.224,46688.209326831,0
+NMM.US,D,20140114,000000,170.177,177.54,170.177,176.883,49862.78274144,0
+NMM.US,D,20140115,000000,179.045,181.496,176.594,179.693,55483.273137206,0
+NMM.US,D,20140116,000000,180.38,186.228,179.234,179.991,70026.292036251,0
+NMM.US,D,20140117,000000,177.451,179.783,175.05,178.228,53450.863663737,0
+NMM.US,D,20140121,000000,179.693,179.991,176.215,179.165,42443.735419029,0
+NMM.US,D,20140122,000000,180.181,181.984,178.865,180.839,37426.444081808,0
+NMM.US,D,20140123,000000,178.955,181.885,177.76,180.271,48900.273761165,0
+NMM.US,D,20140124,000000,178.377,179.403,168.563,170.725,99192.622554281,0
+NMM.US,D,20140127,000000,172.32,173.924,168.185,172.18,43869.934856954,0
+NMM.US,D,20140128,000000,173.555,179.991,172.977,177.76,46339.939654093,0
+NMM.US,D,20140129,000000,175.548,176.534,172.538,174.342,34707.531852856,0
+NMM.US,D,20140130,000000,176.215,176.594,171.602,172.818,35182.262559498,0
+NMM.US,D,20140131,000000,171.024,174.79,169.988,173.555,46098.057835276,0
+NMM.US,D,20140203,000000,174.054,176.026,171.333,172.688,42514.995207975,0
+NMM.US,D,20140204,000000,174.342,175.658,171.692,173.924,34802.879457784,0
+NMM.US,D,20140205,000000,174.054,175.658,171.602,173.744,38323.715227132,0
+NMM.US,D,20140206,000000,174.66,176.006,173.406,174.75,35469.309033282,0
+NMM.US,D,20140207,000000,175.12,176.992,172.997,173.186,31852.122000007,0
+NMM.US,D,20140210,000000,174.66,176.275,173.574,175.618,25017.204215156,0
+NMM.US,D,20140211,000000,166.601,168.553,166.212,167.587,686242.80780207,0
+NMM.US,D,20140212,000000,167.855,171.463,166.601,168.373,155411.57773793,0
+NMM.US,D,20140213,000000,168.553,170.586,167.189,170.407,103080.79751735,0
+NMM.US,D,20140214,000000,170.695,172.419,169.051,172.05,69018.618401011,0
+NMM.US,D,20140218,000000,171.283,172.528,169.908,170.775,67105.644348451,0
+NMM.US,D,20140219,000000,169.619,170.008,168.155,169.619,57445.426480728,0
+NMM.US,D,20140220,000000,169.529,169.529,162.924,166.212,133336.09804957,0
+NMM.US,D,20140221,000000,166.212,166.989,158.291,162.556,136078.0944355,0
+NMM.US,D,20140224,000000,162.744,166.023,162.744,163.622,45963.567529377,0
+NMM.US,D,20140225,000000,163.8,164.877,162.615,163.113,35775.425028052,0
+NMM.US,D,20140226,000000,163.342,163.8,160.024,163.711,60995.368361054,0
+NMM.US,D,20140227,000000,164.09,169.44,162.226,168.713,43085.073519546,0
+NMM.US,D,20140228,000000,169.211,169.211,164.488,165.664,53272.212361872,0
+NMM.US,D,20140303,000000,164.777,167.975,164.707,167.477,38505.377505996,0
+NMM.US,D,20140304,000000,169.44,172.26,167.667,171.064,71565.904941092,0
+NMM.US,D,20140305,000000,170.895,171.951,169.719,170.407,47876.541581936,0
+NMM.US,D,20140306,000000,171.463,173.406,170.586,171.951,51396.373692285,0
+NMM.US,D,20140307,000000,172.568,174.422,170.984,174.084,44986.003664113,0
+NMM.US,D,20140310,000000,173.864,176.384,172.05,175.717,55427.068233249,0
+NMM.US,D,20140311,000000,175.508,176.684,173.964,176.684,46940.127735642,0
+NMM.US,D,20140312,000000,174.84,176.116,173.406,175.806,35596.773726186,0
+NMM.US,D,20140313,000000,175.338,176.275,170.486,172.32,35672.048151129,0
+NMM.US,D,20140314,000000,170.107,176.684,170.107,176.384,75523.332375111,0
+NMM.US,D,20140317,000000,177.56,183.877,177.471,180.938,97993.250050185,0
+NMM.US,D,20140318,000000,180.938,183.688,180.649,181.825,81419.828995669,0
+NMM.US,D,20140319,000000,181.725,184.744,181.167,183.688,57037.940927035,0
+NMM.US,D,20140320,000000,183.688,187.244,181.227,185.98,91751.494733887,0
+NMM.US,D,20140321,000000,186.648,188.72,183.877,187.922,398495.78003682,0
+NMM.US,D,20140324,000000,187.604,188.6,184.166,185.472,96557.014022267,0
+NMM.US,D,20140325,000000,185.472,186.946,184.934,185.74,29830.752775529,0
+NMM.US,D,20140326,000000,184.535,187.852,184.535,185.372,48206.745392687,0
+NMM.US,D,20140327,000000,185.88,189.586,184.634,189.088,67725.905609984,0
+NMM.US,D,20140328,000000,188.889,192.665,186.648,191.409,52940.001233122,0
+NMM.US,D,20140331,000000,191.599,191.858,187.922,188.799,46550.708043935,0
+NMM.US,D,20140401,000000,189.088,189.457,177.471,184.246,93468.755281593,0
+NMM.US,D,20140402,000000,184.076,184.076,179.195,180.649,48022.072136827,0
+NMM.US,D,20140403,000000,180.171,180.549,175.618,178.726,54664.287393824,0
+NMM.US,D,20140404,000000,179.663,180.469,177.271,179.753,41913.803467427,0
+NMM.US,D,20140407,000000,179.663,179.663,176.275,178.278,34086.266932324,0
+NMM.US,D,20140408,000000,177.471,179.663,175.926,177.769,45121.497629012,0
+NMM.US,D,20140409,000000,177.879,181.327,177.769,180.938,23324.031483431,0
+NMM.US,D,20140410,000000,180.371,181.635,174.422,175.508,31775.843916064,0
+NMM.US,D,20140411,000000,174.422,177.271,174.382,175.806,21588.705073738,0
+NMM.US,D,20140414,000000,176.275,181.506,176.116,181.506,27594.600525213,0
+NMM.US,D,20140415,000000,181.635,183.359,179.383,182.213,19803.195714083,0
+NMM.US,D,20140416,000000,182.103,186.648,179.881,184.934,34280.976778178,0
+NMM.US,D,20140417,000000,184.934,186.766,184.076,184.854,20761.690058361,0
+NMM.US,D,20140421,000000,184.634,185.74,183.1,184.076,38575.633635943,0
+NMM.US,D,20140422,000000,184.076,185.372,183.489,184.425,14555.062807036,0
+NMM.US,D,20140423,000000,184.934,185.472,181.635,183.17,22650.576294938,0
+NMM.US,D,20140424,000000,184.076,184.076,177.56,179.971,32694.191900373,0
+NMM.US,D,20140425,000000,179.563,181.227,177.969,179.294,24624.773546451,0
+NMM.US,D,20140428,000000,179.563,183.269,179.195,182.502,24233.346536746,0
+NMM.US,D,20140429,000000,184.076,185.68,180.749,183,32319.827093654,0
+NMM.US,D,20140430,000000,183.489,185.88,182.393,183.359,26418.3121781,0
+NMM.US,D,20140501,000000,184.425,184.425,181.047,182.821,27645.787134176,0
+NMM.US,D,20140502,000000,183.578,184.535,181.635,183.269,32679.137015384,0
+NMM.US,D,20140505,000000,183.1,184.854,180.649,183.578,29528.651416757,0
+NMM.US,D,20140506,000000,184.076,184.166,179.195,182.911,43483.526142246,0
+NMM.US,D,20140507,000000,182.941,183.309,180.011,180.719,36403.715561578,0
+NMM.US,D,20140508,000000,180.719,184.704,179.165,179.343,26196.503539267,0
+NMM.US,D,20140509,000000,179.165,183.738,179.165,182.711,24808.443143313,0
+NMM.US,D,20140512,000000,183.519,185.013,180.519,181.427,27338.667480407,0
+NMM.US,D,20140513,000000,182.612,182.711,180.629,181.825,24211.266038762,0
+NMM.US,D,20140514,000000,180.928,187.504,180.928,185.093,31787.887824055,0
+NMM.US,D,20140515,000000,185.452,185.452,182.014,183.519,20032.029965911,0
+NMM.US,D,20140516,000000,183.638,184.425,181.147,181.217,17361.293368922,0
+NMM.US,D,20140519,000000,181.427,183.03,178.835,178.945,26997.423420664,0
+NMM.US,D,20140520,000000,178.835,180.439,176.664,178.168,27561.479778239,0
+NMM.US,D,20140521,000000,178.945,182.223,178.945,180.439,18489.406084072,0
+NMM.US,D,20140522,000000,181.217,182.941,179.513,182.841,18436.212157113,0
+NMM.US,D,20140523,000000,183.03,185.302,182.941,184.136,25040.288372138,0
+NMM.US,D,20140527,000000,184.136,185.302,181.905,183.03,19655.657841194,0
+NMM.US,D,20140528,000000,182.403,184.136,181.506,182.014,17772.793558612,0
+NMM.US,D,20140529,000000,183.12,183.12,181.506,182.841,13315.54394297,0
+NMM.US,D,20140530,000000,182.941,183.419,181.615,183.03,20899.191341257,0
+NMM.US,D,20140602,000000,183.12,184.306,180.719,184.306,20820.905939317,0
+NMM.US,D,20140603,000000,183.21,186.188,182.941,185.98,14330.243191206,0
+NMM.US,D,20140604,000000,185.98,188.48,185.013,188.48,19333.483302436,0
+NMM.US,D,20140605,000000,188.371,188.371,185.581,186.07,12621.011915493,0
+NMM.US,D,20140606,000000,186.796,188.371,185.093,185.66,12470.463065607,0
+NMM.US,D,20140609,000000,184.485,185.66,183.638,185.093,18036.755875413,0
+NMM.US,D,20140610,000000,185.452,186.188,184.136,185.98,17149.521320082,0
+NMM.US,D,20140611,000000,184.485,186.278,183.817,185.302,14733.714108902,0
+NMM.US,D,20140612,000000,186.666,187.793,185.013,186.666,24718.113833381,0
+NMM.US,D,20140613,000000,187.574,189.268,185.202,188.939,24635.813795443,0
+NMM.US,D,20140616,000000,188.48,188.849,181.017,185.302,35743.307940075,0
+NMM.US,D,20140617,000000,183.638,188.939,183.309,188.371,26116.210819327,0
+NMM.US,D,20140618,000000,187.664,188.939,187.274,188.261,14902.328820775,0
+NMM.US,D,20140619,000000,188.67,188.849,185.452,185.74,19355.563800421,0
+NMM.US,D,20140620,000000,186.946,188.48,184.704,186.946,32535.613778492,0
+NMM.US,D,20140623,000000,186.876,188.769,185.452,188.371,20652.291227444,0
+NMM.US,D,20140624,000000,188.769,191.429,188.162,189.975,25039.284713139,0
+NMM.US,D,20140625,000000,190.045,193.393,190.045,193.023,25027.240805148,0
+NMM.US,D,20140626,000000,191.818,192.535,190.373,191.051,19872.448185031,0
+NMM.US,D,20140627,000000,191.26,193.103,190.583,192.625,9897.0813915448,0
+NMM.US,D,20140630,000000,192.535,192.825,189.158,192.825,19222.07715352,0
+NMM.US,D,20140701,000000,192.825,193.531,190.583,191.818,18852.730641798,0
+NMM.US,D,20140702,000000,192.535,193.203,190.971,191.26,10665.884184966,0
+NMM.US,D,20140703,000000,192.425,193.931,190.045,193.821,23055.050871633,0
+NMM.US,D,20140707,000000,193.931,193.931,190.663,192.425,23138.35456857,0
+NMM.US,D,20140708,000000,192.425,193.393,188.939,192.317,20335.134983682,0
+NMM.US,D,20140709,000000,192.317,193.203,190.971,192.625,12471.466724606,0
+NMM.US,D,20140710,000000,191.26,192.905,189.158,190.663,16277.341649739,0
+NMM.US,D,20140711,000000,190.274,190.971,186.468,186.588,33141.823814035,0
+NMM.US,D,20140714,000000,186.796,192.905,186.796,190.473,27133.921044561,0
+NMM.US,D,20140715,000000,189.975,190.473,187.664,189.427,10719.078111926,0
+NMM.US,D,20140716,000000,191.051,192.317,188.769,192.017,15668.120637198,0
+NMM.US,D,20140717,000000,191.26,192.227,189.686,190.373,14012.083288445,0
+NMM.US,D,20140718,000000,190.583,192.745,190.373,191.051,16792.218716351,0
+NMM.US,D,20140721,000000,191.051,191.898,189.975,191.151,18476.358517082,0
+NMM.US,D,20140722,000000,191.429,194.319,190.852,193.821,21616.807525717,0
+NMM.US,D,20140723,000000,193.641,194.419,190.583,190.852,18936.034338736,0
+NMM.US,D,20140724,000000,190.473,193.821,190.473,193.821,13551.403807792,0
+NMM.US,D,20140725,000000,193.393,194.419,192.227,194.319,15190.378953558,0
+NMM.US,D,20140728,000000,194.319,194.319,187.664,187.972,40597.00286042,0
+NMM.US,D,20140729,000000,189.875,192.745,188.55,191.429,23045.014281641,0
+NMM.US,D,20140730,000000,193.323,195.903,192.127,195.903,40037.96479784,0
+NMM.US,D,20140731,000000,195.903,195.903,192.425,194.927,37546.883161717,0
+NMM.US,D,20140801,000000,194.509,194.927,192.535,194.697,23142.369204568,0
+NMM.US,D,20140804,000000,194.927,197.188,193.393,193.931,63297.76210532,0
+NMM.US,D,20140805,000000,194.697,197.408,193.531,193.641,50422.824463018,0
+NMM.US,D,20140806,000000,193.033,193.651,190.822,191.021,31458.687672303,0
+NMM.US,D,20140807,000000,191.131,193.123,189.397,190.523,14861.178801806,0
+NMM.US,D,20140808,000000,191.409,196.431,188.879,195.694,22663.623861928,0
+NMM.US,D,20140811,000000,197.408,199.43,196.003,197.109,29747.449078592,0
+NMM.US,D,20140812,000000,197.926,198.832,196.71,198.594,16043.489102915,0
+NMM.US,D,20140813,000000,199.43,202.489,199.132,201.762,33869.476588488,0
+NMM.US,D,20140814,000000,202.389,205.957,201.762,203.495,40813.793204257,0
+NMM.US,D,20140815,000000,204.891,205.109,201.762,203.595,24593.660117474,0
+NMM.US,D,20140818,000000,204.891,205.817,203.495,204.999,26914.119723727,0
+NMM.US,D,20140819,000000,205.109,207.361,204.213,206.644,26446.414630079,0
+NMM.US,D,20140820,000000,205.509,206.743,204.123,206.325,15867.848778047,0
+NMM.US,D,20140821,000000,206.325,207.581,204.891,207.073,18841.690392807,0
+NMM.US,D,20140822,000000,207.251,207.251,203.705,203.705,15551.696193286,0
+NMM.US,D,20140825,000000,205.219,205.509,202.29,202.987,25210.910402009,0
+NMM.US,D,20140826,000000,203.177,203.894,201.682,203.495,17470.69219984,0
+NMM.US,D,20140827,000000,203.495,204.412,202.19,203.705,11828.121306091,0
+NMM.US,D,20140828,000000,204.013,204.013,201.463,202.19,17392.406797899,0
+NMM.US,D,20140829,000000,202.061,202.678,199.5,199.948,23288.903418457,0
+NMM.US,D,20140902,000000,201.064,202.848,200.058,202.061,21913.890589493,0
+NMM.US,D,20140903,000000,202.061,202.987,200.666,202.19,11487.880905347,0
+NMM.US,D,20140904,000000,201.971,203.894,201.971,202.19,13985.988154465,0
+NMM.US,D,20140905,000000,202.489,208.069,200.994,205.727,33887.542450473,0
+NMM.US,D,20140908,000000,206.037,207.859,203.376,204.213,14121.482119363,0
+NMM.US,D,20140909,000000,204.213,206.245,204.213,205.319,13426.950091886,0
+NMM.US,D,20140910,000000,204.999,206.953,204.213,205.219,14501.868880076,0
+NMM.US,D,20140911,000000,205.109,205.817,203.177,204.013,13203.134135055,0
+NMM.US,D,20140912,000000,203.705,204.123,201.971,202.389,11971.644542982,0
+NMM.US,D,20140915,000000,201.971,202.061,189.616,193.551,87020.24621145,0
+NMM.US,D,20140916,000000,192.317,194.658,190.324,192.207,51862.071467934,0
+NMM.US,D,20140917,000000,193.233,200.357,192.007,200.058,34758.718461817,0
+NMM.US,D,20140918,000000,200.148,200.546,196.511,197.009,22162.798021305,0
+NMM.US,D,20140919,000000,197.198,197.198,190.722,191.021,139896.01326862,0
+NMM.US,D,20140922,000000,191.131,192.207,183.299,185.392,74667.211248756,0
+NMM.US,D,20140923,000000,184.734,189.088,179.723,180.021,63537.636606139,0
+NMM.US,D,20140924,000000,179.941,181.974,173.654,177.311,97594.797427485,0
+NMM.US,D,20140925,000000,177.74,178.327,168.573,172.538,92138.907107594,0
+NMM.US,D,20140926,000000,174.064,177.022,170.596,175.588,75772.239806923,0
+NMM.US,D,20140929,000000,175.588,178.138,173.944,177.421,22088.527255362,0
+NMM.US,D,20140930,000000,178.407,182.701,176.275,180.967,43440.368805277,0
+NMM.US,D,20141001,000000,181.177,183.409,178.647,179.413,38053.730956336,0
+NMM.US,D,20141002,000000,178.935,183.12,174.442,179.145,37088.210999062,0
+NMM.US,D,20141003,000000,179.413,184.834,179.413,183.917,49906.943737407,0
+NMM.US,D,20141006,000000,184.316,187.474,183.2,183.509,41458.142281771,0
+NMM.US,D,20141007,000000,183.409,183.409,175.448,178.258,40717.441940329,0
+NMM.US,D,20141008,000000,177.74,177.959,172.588,176.833,34370.30242911,0
+NMM.US,D,20141009,000000,177.132,177.132,170.596,172.05,42372.475630082,0
+NMM.US,D,20141010,000000,171.124,171.841,159.247,164.648,77838.773686367,0
+NMM.US,D,20141013,000000,163.711,166.641,150.28,152.243,76726.719515204,0
+NMM.US,D,20141014,000000,152.243,152.243,141.183,147.182,156791.60886189,0
+NMM.US,D,20141015,000000,143.913,158.56,142.907,158.251,88328.013887466,0
+NMM.US,D,20141016,000000,157.205,167.159,155.381,164.428,61689.900388531,0
+NMM.US,D,20141017,000000,166.641,174.142,166.641,171.732,80206.405265583,0
+NMM.US,D,20141020,000000,170.008,173.654,163.084,165.833,40750.562687304,0
+NMM.US,D,20141021,000000,166.441,175.368,166.441,168.892,70059.412783226,0
+NMM.US,D,20141022,000000,172.439,172.538,164.937,165.743,41101.843337039,0
+NMM.US,D,20141023,000000,168.165,171.941,167.577,171.124,41458.142281771,0
+NMM.US,D,20141024,000000,170.427,172.15,163.8,166.949,54927.246051625,0
+NMM.US,D,20141027,000000,168.573,168.573,161.568,161.868,53286.263587861,0
+NMM.US,D,20141028,000000,162.176,165.664,158.56,164.11,52357.879013561,0
+NMM.US,D,20141029,000000,164.937,169.081,164.229,169.081,44184.080123717,0
+NMM.US,D,20141030,000000,169.291,173.456,168.373,168.892,58134.940213208,0
+NMM.US,D,20141031,000000,172.439,172.439,163.622,164.03,44515.287593468,0
+NMM.US,D,20141103,000000,164.937,168.663,163.203,168.373,42831.147792737,0
+NMM.US,D,20141104,000000,167.757,167.757,152.123,157.005,150441.45837368,0
+NMM.US,D,20141105,000000,150.23,154.305,146.574,147.112,130289.99298685,0
+NMM.US,D,20141106,000000,147.321,152.054,143.345,144.292,122452.41986176,0
+NMM.US,D,20141107,000000,143.137,146.374,141.054,146.374,75429.992088181,0
+NMM.US,D,20141110,000000,149.204,151.286,141.771,142.519,84986.833078982,0
+NMM.US,D,20141111,000000,142.937,144.711,139.798,141.054,110600.21073969,0
+NMM.US,D,20141112,000000,141.054,144.711,139.51,143.465,53016.279317064,0
+NMM.US,D,20141113,000000,143.465,144.711,135.912,136.56,83671.036130974,0
+NMM.US,D,20141114,000000,136.142,136.978,131.111,136.142,135518.05271392,0
+NMM.US,D,20141117,000000,136.85,138.553,134.886,135.514,91961.259464729,0
+NMM.US,D,20141118,000000,136.56,142.409,135.614,140.835,79395.448794194,0
+NMM.US,D,20141119,000000,137.726,141.263,136.85,137.298,59929.482503857,0
+NMM.US,D,20141120,000000,137.188,141.552,137.088,140.506,62680.511820784,0
+NMM.US,D,20141121,000000,143.465,144.292,139.081,139.998,99858.04847078,0
+NMM.US,D,20141124,000000,137.408,143.137,134.458,142.309,121695.66097634,0
+NMM.US,D,20141125,000000,142.609,145.527,141.263,142.717,63119.110803454,0
+NMM.US,D,20141126,000000,143.873,143.873,141.403,142.309,44492.203436485,0
+NMM.US,D,20141128,000000,139.998,141.054,135.305,135.424,49767.435136512,0
+NMM.US,D,20141201,000000,135.305,138.882,131.239,134.249,128738.33617403,0
+NMM.US,D,20141202,000000,135.823,136.85,129.865,130.283,91808.703296843,0
+NMM.US,D,20141203,000000,130.603,137.826,130.393,133.731,78528.287418847,0
+NMM.US,D,20141204,000000,133.731,135.614,130.393,133.312,53464.914889726,0
+NMM.US,D,20141205,000000,134.05,134.358,129.038,129.347,62779.87406171,0
+NMM.US,D,20141208,000000,127.982,127.982,108.543,109.599,184590.95582295,0
+NMM.US,D,20141209,000000,108.453,118.177,107.207,115.876,117016.60272186,0
+NMM.US,D,20141210,000000,113.584,115.567,109.39,110.754,120534.42751421,0
+NMM.US,D,20141211,000000,110.655,115.687,110.127,111.8,102938.27793946,0
+NMM.US,D,20141212,000000,109.689,113.664,109.689,112.03,64243.208882608,0
+NMM.US,D,20141215,000000,112.638,112.748,100.732,101.04,143451.97710294,0
+NMM.US,D,20141216,000000,99.1671,106.889,96.6533,105.115,117757.30306329,0
+NMM.US,D,20141217,000000,105.953,118.915,105.543,114.202,120765.26908403,0
+NMM.US,D,20141218,000000,116.494,124.874,116.494,119.543,95570.417226009,0
+NMM.US,D,20141219,000000,120.18,124.554,118.695,123.289,346079.68880131,0
+NMM.US,D,20141222,000000,123.289,123.488,113.584,117.131,70036.328626244,0
+NMM.US,D,20141223,000000,117.869,119.433,112.837,113.794,72683.981066249,0
+NMM.US,D,20141224,000000,112.31,112.837,106.361,110.456,47993.969684848,0
+NMM.US,D,20141226,000000,109.18,113.046,108.244,111.164,37939.313830421,0
+NMM.US,D,20141229,000000,109.18,110.974,106.889,107.915,67791.143444935,0
+NMM.US,D,20141230,000000,109.081,110.546,105.345,109.39,76136.568023649,0
+NMM.US,D,20141231,000000,108.752,109.599,103.959,106.261,105242.67900173,0
+NMM.US,D,20150102,000000,107.387,115.767,105.235,115.019,53849.316286437,0
+NMM.US,D,20150105,000000,113.166,115.139,110.974,112.21,65325.153283793,0
+NMM.US,D,20150106,000000,115.248,122.342,112.638,120.957,91683.245921938,0
+NMM.US,D,20150107,000000,123.289,125.91,121.077,121.934,75765.214193928,0
+NMM.US,D,20150108,000000,124.554,134.578,121.934,130.393,104099.51140158,0
+NMM.US,D,20150109,000000,130.603,131.111,122.87,128.42,66421.148910967,0
+NMM.US,D,20150112,000000,125.362,130.811,124.346,129.655,67095.607758459,0
+NMM.US,D,20150113,000000,130.811,135.106,122.87,126.537,87068.421843414,0
+NMM.US,D,20150114,000000,122.233,124.016,117.441,123.708,94450.333782854,0
+NMM.US,D,20150115,000000,123.618,128.609,121.406,127.563,51543.911565174,0
+NMM.US,D,20150116,000000,126.956,130.811,126.537,130.603,44036.542250829,0
+NMM.US,D,20150120,000000,130.811,133.223,129.127,131.768,49762.416841515,0
+NMM.US,D,20150121,000000,131.768,135.823,131.639,135.823,58795.347834711,0
+NMM.US,D,20150122,000000,138.444,139.888,135.614,136.032,69106.940392944,0
+NMM.US,D,20150123,000000,136.032,136.978,123.846,129.447,100776.39645509,0
+NMM.US,D,20150126,000000,128.291,129.566,123.708,129.566,58970.988159579,0
+NMM.US,D,20150127,000000,127.145,132.077,123.708,130.283,98308.398975947,0
+NMM.US,D,20150128,000000,129.655,130.603,124.226,125.272,66244.5049271,0
+NMM.US,D,20150129,000000,125.362,125.362,115.767,119.115,106123.89160306,0
+NMM.US,D,20150130,000000,119.223,123.708,115.767,122.153,79980.581990753,0
+NMM.US,D,20150202,000000,127.254,137.726,127.254,135.714,146220.06862286,0
+NMM.US,D,20150203,000000,137.826,148.268,137.516,145.139,125705.27867831,0
+NMM.US,D,20150204,000000,146.683,147.221,140.725,142.309,75979.997219766,0
+NMM.US,D,20150205,000000,143.137,147.73,141.463,143.235,89936.879263253,0
+NMM.US,D,20150206,000000,134.458,138.114,134.139,135.305,611252.41835556,0
+NMM.US,D,20150209,000000,135.245,137.626,129.595,130.691,140877.59176988,0
+NMM.US,D,20150210,000000,130.691,131.559,126.029,130.243,94996.324278442,0
+NMM.US,D,20150211,000000,129.815,132.754,128.191,130.691,54436.456800995,0
+NMM.US,D,20150212,000000,132.953,132.953,126.876,131.229,53291.281882858,0
+NMM.US,D,20150213,000000,132.854,133.82,130.015,133.82,53733.895501524,0
+NMM.US,D,20150217,000000,134.996,137.068,133.372,136.182,56111.563670733,0
+NMM.US,D,20150218,000000,137.068,137.626,131.987,133.372,50627.570898863,0
+NMM.US,D,20150219,000000,131.459,136.082,130.363,133.91,30825.37884378,0
+NMM.US,D,20150220,000000,135.245,135.245,131.329,134.996,40459.501577523,0
+NMM.US,D,20150223,000000,135.136,135.245,129.925,130.563,50559.322086916,0
+NMM.US,D,20150224,000000,130.243,130.363,127.852,130.015,50000.284024336,0
+NMM.US,D,20150225,000000,130.015,131.877,128.958,129.925,28547.072915496,0
+NMM.US,D,20150226,000000,129.925,132.525,129.925,132.525,47971.889186865,0
+NMM.US,D,20150227,000000,132.635,134.677,130.791,132.525,39843.254951987,0
+NMM.US,D,20150302,000000,132.525,139.779,132.207,137.398,81428.861926662,0
+NMM.US,D,20150303,000000,136.302,141.502,135.764,139.002,66499.434312908,0
+NMM.US,D,20150304,000000,139.002,140.974,136.82,139.968,33361.62513487,0
+NMM.US,D,20150305,000000,139.559,141.054,135.873,136.958,45739.751572545,0
+NMM.US,D,20150306,000000,135.873,139.32,132.525,133.372,44109.809357774,0
+NMM.US,D,20150309,000000,133.372,134.578,129.267,130.791,42983.703960622,0
+NMM.US,D,20150310,000000,129.137,130.243,127.214,128.53,28139.587361804,0
+NMM.US,D,20150311,000000,129.067,134.229,128.42,132.207,37993.51141638,0
+NMM.US,D,20150312,000000,132.097,132.306,127.284,128.859,52872.756080173,0
+NMM.US,D,20150313,000000,128.53,128.729,124.734,127.284,52920.931712136,0
+NMM.US,D,20150316,000000,126.876,128.53,114.451,115.757,199564.54443267,0
+NMM.US,D,20150317,000000,114.242,116.743,108.722,108.931,181602.0593232,0
+NMM.US,D,20150318,000000,109.051,118.447,106.451,113.046,146309.39427379,0
+NMM.US,D,20150319,000000,112.748,118.157,112.508,117.709,64447.955318453,0
+NMM.US,D,20150320,000000,118.785,121.017,105.484,105.484,626265.14966626,0
+NMM.US,D,20150323,000000,112.618,117.579,111.422,117.041,236244.26621905,0
+NMM.US,D,20150324,000000,119.025,121.017,114.77,119.991,109113.79176181,0
+NMM.US,D,20150325,000000,121.695,131.229,119.871,123.328,84460.915763378,0
+NMM.US,D,20150326,000000,124.096,125.6,120.29,120.509,55213.288866409,0
+NMM.US,D,20150327,000000,121.495,121.495,116.833,119.871,41373.834925834,0
+NMM.US,D,20150330,000000,119.871,121.695,119.553,121.366,29193.42931101,0
+NMM.US,D,20150331,000000,120.19,122.014,117.5,120.509,33415.822720828,0
+NMM.US,D,20150401,000000,121.366,125.6,120.101,125.192,62468.739771944,0
+NMM.US,D,20150402,000000,125.481,127.434,123.01,124.844,47493.143844225,0
+NMM.US,D,20150406,000000,125.072,131.559,125.072,130.443,53465.918548726,0
+NMM.US,D,20150407,000000,130.123,134.578,130.123,131.229,49377.011785806,0
+NMM.US,D,20150408,000000,132.207,133.601,130.443,131.329,32389.079564602,0
+NMM.US,D,20150409,000000,132.306,132.525,128.958,132.525,26310.920665181,0
+NMM.US,D,20150410,000000,132.635,133.482,130.015,133.292,30771.181257821,0
+NMM.US,D,20150413,000000,134.119,135.136,130.243,132.525,32189.351423753,0
+NMM.US,D,20150414,000000,132.953,133.173,131.101,132.525,38166.140764251,0
+NMM.US,D,20150415,000000,132.754,134.996,131.001,133.292,33029.41400612,0
+NMM.US,D,20150416,000000,133.173,136.82,131.329,135.764,38630.834880901,0
+NMM.US,D,20150417,000000,135.664,136.302,133.82,136.082,34007.981530382,0
+NMM.US,D,20150420,000000,136.082,139.968,134.996,138.464,50258.224387143,0
+NMM.US,D,20150421,000000,139.45,139.45,134.787,136.52,39792.068343026,0
+NMM.US,D,20150422,000000,137.068,137.726,133.482,136.082,32542.639391486,0
+NMM.US,D,20150423,000000,136.958,139.649,136.64,139.649,48649.359011354,0
+NMM.US,D,20150424,000000,140.097,141.183,137.398,141.054,41804.40463651,0
+NMM.US,D,20150427,000000,142.051,142.13,137.516,138.672,37198.613488979,0
+NMM.US,D,20150428,000000,138.593,141.183,137.398,138.802,32317.819775656,0
+NMM.US,D,20150429,000000,139.002,143.455,137.626,142.987,60712.336523267,0
+NMM.US,D,20150430,000000,143.555,144.85,140.097,140.835,53272.212361872,0
+NMM.US,D,20150501,000000,141.711,142.907,139.649,142.479,59612.326260096,0
+NMM.US,D,20150504,000000,139.858,140.625,130.791,135.544,176252.55685723,0
+NMM.US,D,20150505,000000,139.45,139.45,130.921,132.635,76909.385453067,0
+NMM.US,D,20150506,000000,134.677,135.245,132.306,133.372,46766.494728773,0
+NMM.US,D,20150507,000000,131.459,132.635,121.246,125.929,161678.42452921,0
+NMM.US,D,20150508,000000,124.394,128.071,122.771,126.128,104954.62886894,0
+NMM.US,D,20150511,000000,126.158,127.165,122.79,126.726,53713.822321539,0
+NMM.US,D,20150512,000000,127.274,127.274,122.79,123.448,54290.926246104,0
+NMM.US,D,20150513,000000,123.827,125.362,121.436,122.004,54077.146879265,0
+NMM.US,D,20150514,000000,122.79,123.698,121.316,121.436,79760.780669919,0
+NMM.US,D,20150515,000000,121.784,125.272,118.187,123.448,96564.039635261,0
+NMM.US,D,20150518,000000,123.698,123.698,119.871,122.223,53371.574602797,0
+NMM.US,D,20150519,000000,121.894,123.827,119.433,121.436,73244.022787828,0
+NMM.US,D,20150520,000000,122.004,123.448,120.429,120.878,28270.063031705,0
+NMM.US,D,20150521,000000,120.957,122.223,120.429,121.316,32352.94784063,0
+NMM.US,D,20150522,000000,120.3,122.91,120.3,122.223,32618.917475429,0
+NMM.US,D,20150526,000000,120.738,122.223,118.635,120.429,33276.314119934,0
+NMM.US,D,20150527,000000,120.649,121.436,118.417,119.543,29124.176840062,0
+NMM.US,D,20150528,000000,118.875,121.216,117.619,121.097,26644.13545293,0
+NMM.US,D,20150529,000000,121.216,122.91,118.187,122.332,33785.16923255,0
+NMM.US,D,20150601,000000,123.698,124.036,118.985,122.572,33536.261800738,0
+NMM.US,D,20150602,000000,122.91,122.91,119.662,120.878,29533.669711754,0
+NMM.US,D,20150603,000000,120.878,125.362,120.529,123.926,38259.48105118,0
+NMM.US,D,20150604,000000,123.698,125.172,120.878,121.894,23005.87158067,0
+NMM.US,D,20150605,000000,121.216,124.922,121.216,123.13,18923.990430746,0
+NMM.US,D,20150608,000000,123.239,124.922,123.13,124.136,25940.57049446,0
+NMM.US,D,20150609,000000,123.02,124.704,121.216,121.436,31997.652554897,0
+NMM.US,D,20150610,000000,121.545,124.364,121.316,122.332,17547.973942781,0
+NMM.US,D,20150611,000000,123.348,125.172,121.784,124.704,19464.962631337,0
+NMM.US,D,20150612,000000,124.036,124.136,119.752,121.436,44953.886576138,0
+NMM.US,D,20150615,000000,120.878,121.784,118.875,120.3,34095.299863317,0
+NMM.US,D,20150616,000000,119.871,124.922,119.752,124.484,36895.508471208,0
+NMM.US,D,20150617,000000,125.052,128.889,124.484,128.191,39210.949782464,0
+NMM.US,D,20150618,000000,128.889,131.907,127.743,128.889,42605.324517907,0
+NMM.US,D,20150619,000000,130.333,134.358,128.988,129.556,199005.5063701,0
+NMM.US,D,20150622,000000,130.533,132.037,126.158,128.291,41940.902260407,0
+NMM.US,D,20150623,000000,128.191,130.681,126.507,129.865,28246.978874722,0
+NMM.US,D,20150624,000000,130.084,133.91,128.42,132.465,46635.015399872,0
+NMM.US,D,20150625,000000,129.985,132.904,129.865,130.084,22704.773880897,0
+NMM.US,D,20150626,000000,129.865,129.865,125.272,126.726,28521.981440515,0
+NMM.US,D,20150629,000000,125.172,125.362,120.3,122.223,66652.994139792,0
+NMM.US,D,20150630,000000,125.052,127.743,118.087,120.3,70097.551825197,0
+NMM.US,D,20150701,000000,121.097,125.72,116.494,118.985,56958.651866095,0
+NMM.US,D,20150702,000000,121.216,122.332,118.087,121.655,41548.471591703,0
+NMM.US,D,20150706,000000,119.662,121.545,116.723,116.942,52769.379203251,0
+NMM.US,D,20150707,000000,116.942,117.181,112.11,115.258,66164.21220716,0
+NMM.US,D,20150708,000000,113.455,116.035,112.23,113.365,40099.187996794,0
+NMM.US,D,20150709,000000,115.019,119.194,114.69,116.603,43591.921314163,0
+NMM.US,D,20150710,000000,120.878,123.698,118.187,123.13,45398.507512802,0
+NMM.US,D,20150713,000000,123.698,127.743,122.123,123.827,33794.202163544,0
+NMM.US,D,20150714,000000,123.827,125.272,119.662,121.436,34680.433059876,0
+NMM.US,D,20150715,000000,121.216,121.655,116.603,117.969,43534.712751207,0
+NMM.US,D,20150716,000000,119.543,128.54,118.417,128.291,47132.830263496,0
+NMM.US,D,20150717,000000,128.629,128.988,121.784,124.136,41637.797242636,0
+NMM.US,D,20150720,000000,123.698,124.136,120.121,121.216,41619.731380649,0
+NMM.US,D,20150721,000000,120.738,124.824,120.649,123.448,22668.642156925,0
+NMM.US,D,20150722,000000,123.02,123.13,119.194,119.543,33775.132642558,0
+NMM.US,D,20150723,000000,119.871,120.957,115.378,119.194,41948.931532402,0
+NMM.US,D,20150724,000000,119.095,121.216,114.69,115.467,41770.280230536,0
+NMM.US,D,20150727,000000,115.258,118.087,113.006,115.258,32885.890769228,0
+NMM.US,D,20150728,000000,115.258,121.216,113.455,118.517,38907.844764692,0
+NMM.US,D,20150729,000000,118.417,120.878,117.619,120.001,24934.904177217,0
+NMM.US,D,20150730,000000,120.957,124.824,118.417,119.871,44499.22904948,0
+NMM.US,D,20150731,000000,120.3,122.223,115.926,116.135,45931.450441401,0
+NMM.US,D,20150803,000000,116.135,118.087,112.11,113.455,76259.014421556,0
+NMM.US,D,20150804,000000,115.467,115.926,111.332,113.684,40525.743071473,0
+NMM.US,D,20150805,000000,114.013,115.258,111.213,111.332,73579.244893575,0
+NMM.US,D,20150806,000000,111.332,114.69,109.18,113.684,40486.600370503,0
+NMM.US,D,20150807,000000,113.126,114.013,110.774,112.01,53480.973433715,0
+NMM.US,D,20150810,000000,114.013,116.942,113.365,116.494,53296.300177853,0
+NMM.US,D,20150811,000000,117.471,118.417,114.172,115.597,42498.936663986,0
+NMM.US,D,20150812,000000,114.541,116.155,111.722,114.411,42260.065822167,0
+NMM.US,D,20150813,000000,116.394,116.394,113.126,113.923,16073.598872893,0
+NMM.US,D,20150814,000000,114.541,115.348,108.643,111.602,43536.720069205,0
+NMM.US,D,20150817,000000,108.882,115.348,108.882,113.126,44820.399929238,0
+NMM.US,D,20150818,000000,113.365,113.365,105.743,107.587,63483.43902018,0
+NMM.US,D,20150819,000000,105.743,107.327,97.4833,101.12,94752.435141626,0
+NMM.US,D,20150820,000000,101.02,101.12,89.7426,93.0286,126956.84145037,0
+NMM.US,D,20150821,000000,90.5686,92.5563,81.169,81.7559,149003.21502776,0
+NMM.US,D,20150824,000000,76.4702,86.6908,72.3592,82.6955,114552.61987871,0
+NMM.US,D,20150825,000000,93.9681,93.9681,83.9867,84.1053,66207.369544128,0
+NMM.US,D,20150826,000000,85.7492,87.9801,79.2879,81.989,66282.643969071,0
+NMM.US,D,20150827,000000,83.635,88.5689,83.635,87.8655,60714.343841265,0
+NMM.US,D,20150828,000000,86.5703,98.3112,86.5703,98.0941,71875.031912858,0
+NMM.US,D,20150831,000000,97.3757,106.56,95.1509,103.83,67917.60447884,0
+NMM.US,D,20150901,000000,99.2668,104.887,95.7357,97.033,44802.334067252,0
+NMM.US,D,20150902,000000,99.2668,99.5059,95.7357,97.033,27659.838360165,0
+NMM.US,D,20150903,000000,97.4833,98.4408,92.2096,94.6726,39729.841485073,0
+NMM.US,D,20150904,000000,94.3219,97.9526,92.2096,97.1496,21647.920954693,0
+NMM.US,D,20150908,000000,99.8343,99.9641,94.8041,98.9021,23971.391537943,0
+NMM.US,D,20150909,000000,100.782,103.83,99.5059,103.003,33142.827473034,0
+NMM.US,D,20150910,000000,103.242,103.242,99.745,101.728,30915.708153712,0
+NMM.US,D,20150911,000000,101.369,102.784,96.5667,102.196,27607.648092204,0
+NMM.US,D,20150914,000000,101.02,101.967,99.2668,99.6354,16207.085519792,0
+NMM.US,D,20150915,000000,99.2668,99.6354,96.5667,96.7809,23487.627900307,0
+NMM.US,D,20150916,000000,98.0941,99.745,96.4351,97.4833,15399.1400254,0
+NMM.US,D,20150917,000000,97.3757,99.8343,95.9768,98.1937,22318.365166189,0
+NMM.US,D,20150918,000000,97.9526,99.3864,97.6109,98.656,16685.830862432,0
+NMM.US,D,20150921,000000,99.2668,100.891,96.3215,96.5667,15408.172956393,0
+NMM.US,D,20150922,000000,95.2704,96.3215,91.9764,93.4939,27564.490755236,0
+NMM.US,D,20150923,000000,94.8041,95.382,89.0441,90.4511,21103.937777103,0
+NMM.US,D,20150924,000000,89.3929,94.4434,88.2152,93.736,29880.935725491,0
+NMM.US,D,20150925,000000,93.8585,95.6162,90.0983,90.2149,19554.28828227,0
+NMM.US,D,20150928,000000,89.3929,91.0399,86.103,86.8064,27734.109126108,0
+NMM.US,D,20150929,000000,86.923,86.923,84.2218,85.0448,30792.258096805,0
+NMM.US,D,20150930,000000,84.8097,87.2796,81.7559,85.6317,41169.088489989,0
+NMM.US,D,20151001,000000,85.7492,87.5138,83.9867,86.3361,19631.570025212,0
+NMM.US,D,20151002,000000,85.3975,88.4534,85.3975,87.6283,22986.802059684,0
+NMM.US,D,20151005,000000,89.0441,92.7965,87.9801,92.6859,30931.7666977,0
+NMM.US,D,20151006,000000,92.7965,99.8343,92.2096,97.3757,33473.031283786,0
+NMM.US,D,20151007,000000,98.656,101.847,97.4833,98.656,17672.427658688,0
+NMM.US,D,20151008,000000,99.0357,101.728,97.3757,101.12,18347.890165179,0
+NMM.US,D,20151009,000000,101.847,103.242,101.02,102.784,35448.232194298,0
+NMM.US,D,20151012,000000,102.664,102.664,95.8472,96.7809,29251.641532966,0
+NMM.US,D,20151013,000000,96.4351,98.656,94.8041,95.4946,20840.979119302,0
+NMM.US,D,20151014,000000,95.1509,99.6354,95.1509,97.9526,37618.142950663,0
+NMM.US,D,20151015,000000,95.1509,97.3757,91.2681,97.033,56136.655145714,0
+NMM.US,D,20151016,000000,95.7357,99.1572,91.2681,91.8579,51869.097080929,0
+NMM.US,D,20151019,000000,91.5111,93.9681,87.8655,90.3345,33928.692469443,0
+NMM.US,D,20151020,000000,89.8572,94.4434,89.634,93.9681,30692.89585588,0
+NMM.US,D,20151021,000000,93.9681,95.1509,90.3345,90.8038,28554.098528491,0
+NMM.US,D,20151022,000000,91.0399,92.5563,87.0435,89.0441,47298.433998372,0
+NMM.US,D,20151023,000000,89.1597,92.2096,88.1026,90.9233,33660.715516645,0
+NMM.US,D,20151026,000000,90.8038,90.9233,85.7492,86.5703,34885.179495722,0
+NMM.US,D,20151027,000000,86.923,87.8655,83.4018,83.7505,41379.85687983,0
+NMM.US,D,20151028,000000,83.8681,89.8572,83.4018,86.103,32690.177264375,0
+NMM.US,D,20151029,000000,89.2753,90.8038,84.2218,85.7492,35310.730911401,0
+NMM.US,D,20151030,000000,85.7492,89.2753,85.7492,87.3932,36461.927783534,0
+NMM.US,D,20151102,000000,87.9801,89.7426,81.7559,83.8681,128678.11663407,0
+NMM.US,D,20151103,000000,67.5399,72.8285,60.2575,68.0121,466104.2575439,0
+NMM.US,D,20151104,000000,68.3638,72.1221,68.0121,70.1284,114841.67367049,0
+NMM.US,D,20151105,000000,70.4791,70.4791,62.9597,63.0792,321993.88013745,0
+NMM.US,D,20151106,000000,63.0792,65.3101,63.0792,64.9583,62110.433509214,0
+NMM.US,D,20151109,000000,65.2333,65.599,61.8138,62.5471,66772.429560702,0
+NMM.US,D,20151110,000000,62.3,65.2333,60.958,61.0795,99919.271669734,0
+NMM.US,D,20151111,000000,61.0795,61.0795,57.4159,59.3708,89679.942559447,0
+NMM.US,D,20151112,000000,58.8805,59.7354,56.0708,56.0708,82393.378224935,0
+NMM.US,D,20151113,000000,55.8248,58.0277,55.2159,57.0492,56853.267671175,0
+NMM.US,D,20151116,000000,57.4159,60.2237,57.4159,59.2472,54160.450576202,0
+NMM.US,D,20151117,000000,59.7354,60.1011,54.6072,55.9472,72929.877521064,0
+NMM.US,D,20151118,000000,55.9472,56.9267,52.6513,53.5052,82361.26113696,0
+NMM.US,D,20151119,000000,53.015,53.7503,51.1837,52.7729,93833.083498318,0
+NMM.US,D,20151120,000000,52.5258,53.5052,48.375,48.7416,120254.40665341,0
+NMM.US,D,20151123,000000,47.6417,47.8857,43.733,44.3427,163023.3275882,0
+NMM.US,D,20151124,000000,44.0997,46.176,43.3643,43.9761,121556.15237543,0
+NMM.US,D,20151125,000000,43.733,44.9565,42.2664,42.5114,98728.932096631,0
+NMM.US,D,20151127,000000,42.631,44.5858,42.3889,43.6124,46578.810495914,0
+NMM.US,D,20151130,000000,43.6124,44.9565,42.8781,43.6124,62514.90808591,0
+NMM.US,D,20151201,000000,43.3643,44.7084,42.5114,42.7535,62857.155804652,0
+NMM.US,D,20151202,000000,42.7535,42.7535,40.5586,40.9222,54792.755745726,0
+NMM.US,D,20151203,000000,40.6811,42.2664,40.3125,40.3125,56587.298036374,0
+NMM.US,D,20151204,000000,40.5586,40.6811,36.2822,37.0146,153693.31353122,0
+NMM.US,D,20151207,000000,36.4058,36.7705,32.9813,33.1049,141455.69935344,0
+NMM.US,D,20151208,000000,33.4735,39.0899,33.35,38.1115,177311.41710144,0
+NMM.US,D,20151209,000000,37.3812,39.8242,37.0146,37.5008,94564.750908767,0
+NMM.US,D,20151210,000000,37.2576,41.4105,37.1371,39.9478,86347.794681957,0
+NMM.US,D,20151211,000000,38.7243,38.9694,37.5008,38.7243,72774.310376181,0
+NMM.US,D,20151214,000000,38.2351,38.2351,34.8136,35.9146,73154.697136895,0
+NMM.US,D,20151215,000000,34.3264,36.5293,34.3264,35.1793,45971.596801371,0
+NMM.US,D,20151216,000000,35.0587,37.2576,34.9352,35.5449,56730.821273266,0
+NMM.US,D,20151217,000000,35.4253,36.0382,33.9617,35.3038,65055.169012996,0
+NMM.US,D,20151218,000000,35.3038,36.0382,34.2059,35.792,92091.73513463,0
+NMM.US,D,20151221,000000,36.1587,37.2576,35.4253,35.5449,57335.023990812,0
+NMM.US,D,20151222,000000,35.4253,36.2822,34.9352,35.1793,70024.284718253,0
+NMM.US,D,20151223,000000,35.4253,37.99,35.4253,37.3812,76236.933923573,0
+NMM.US,D,20151224,000000,38.1115,38.9694,37.0146,38.8459,30529.299439003,0
+NMM.US,D,20151228,000000,38.4812,38.6018,35.4253,35.9146,84405.71451842,0
+NMM.US,D,20151229,000000,36.0382,36.5293,33.8392,34.5725,100231.4096185,0
+NMM.US,D,20151230,000000,34.3264,35.0587,33.2284,34.3264,66984.201609543,0
+NMM.US,D,20151231,000000,34.3264,36.891,34.0843,36.891,107506.93370402,0
+NMM.US,D,20160104,000000,36.6499,38.2351,35.9146,37.5008,67279.27735532,0
+NMM.US,D,20160105,000000,38.6018,38.6018,35.5449,35.5449,57683.293663549,0
+NMM.US,D,20160106,000000,34.8136,35.1215,33.35,33.35,87620.434292998,0
+NMM.US,D,20160107,000000,32.9813,33.1049,30.4177,30.4177,111593.83314894,0
+NMM.US,D,20160108,000000,30.5403,31.7607,28.8285,28.9491,77820.70782438,0
+NMM.US,D,20160111,000000,29.809,29.9304,26.1424,26.9962,89228.296009787,0
+NMM.US,D,20160112,000000,27.4884,27.873,24.4296,25.0394,95936.752760734,0
+NMM.US,D,20160113,000000,25.8982,26.1424,21.6219,21.7455,108078.01567459,0
+NMM.US,D,20160114,000000,21.7455,24.4296,16.123,24.1875,153354.07678948,0
+NMM.US,D,20160115,000000,23.7022,24.3111,22.2316,23.4552,64596.496850341,0
+NMM.US,D,20160119,000000,24.1875,24.4296,22.1081,22.2316,56450.800412478,0
+NMM.US,D,20160120,000000,22.2316,22.6003,18.9347,20.6455,86977.088874483,0
+NMM.US,D,20160121,000000,20.6455,24.7972,20.4013,22.7209,45733.72961855,0
+NMM.US,D,20160122,000000,23.9424,26.8339,23.5788,25.7727,91086.068817387,0
+NMM.US,D,20160125,000000,26.0218,26.3336,24.6757,24.9218,45263.013547905,0
+NMM.US,D,20160126,000000,26.1424,28.0972,25.6541,27.609,81677.769358475,0
+NMM.US,D,20160127,000000,28.5844,31.3961,27.1188,29.3177,87208.934103308,0
+NMM.US,D,20160128,000000,30.5403,31.0264,27.8541,28.2207,58064.684083261,0
+NMM.US,D,20160129,000000,28.5844,29.3177,26.3854,28.0972,64171.949093661,0
+NMM.US,D,20160201,000000,28.2207,29.1951,25.6541,27.4884,59864.244668906,0
+NMM.US,D,20160202,000000,26.8777,26.9075,25.1639,26.509,44393.844854559,0
+NMM.US,D,20160203,000000,16.6132,19.5475,15.2711,18.9347,447810.56496468,0
+NMM.US,D,20160204,000000,18.323,19.3003,17.7142,17.9533,127531.93805694,0
+NMM.US,D,20160205,000000,18.1994,18.6896,16.6132,16.8563,113610.18407842,0
+NMM.US,D,20160208,000000,16.4917,16.6132,13.8035,14.2917,177916.62347798,0
+NMM.US,D,20160209,000000,14.5378,14.6574,12.2163,12.8261,168503.30572407,0
+NMM.US,D,20160210,000000,12.4604,13.4358,12.2163,12.4604,86230.366579046,0
+NMM.US,D,20160211,000000,12.2163,12.3388,9.67659,9.77125,158266.98759078,0
+NMM.US,D,20160212,000000,10.9798,11.3604,10.0154,10.0154,119806.77473976,0
+NMM.US,D,20160216,000000,10.9938,12.2163,10.2595,11.8337,75394.864023207,0
+NMM.US,D,20160217,000000,12.2153,15.1476,11.8467,14.2917,105302.89854168,0
+NMM.US,D,20160218,000000,14.6574,15.023,12.3388,13.3163,78188.047018103,0
+NMM.US,D,20160219,000000,13.5604,13.679,12.583,13.1937,36771.054755302,0
+NMM.US,D,20160222,000000,13.4358,14.4153,13.1937,14.1691,56982.739682077,0
+NMM.US,D,20160223,000000,14.4153,14.4153,12.583,12.9496,33099.670136067,0
+NMM.US,D,20160224,000000,12.8261,12.8261,11.6035,12.2163,46077.984655291,0
+NMM.US,D,20160225,000000,12.2163,12.2163,11.6035,12.1705,30552.383595986,0
+NMM.US,D,20160226,000000,11.8487,13.4358,11.8487,12.583,37784.750344538,0
+NMM.US,D,20160229,000000,13.4358,14.1691,12.8759,13.679,42528.042774965,0
+NMM.US,D,20160301,000000,14.1691,14.4153,12.9496,13.1937,44410.907057547,0
+NMM.US,D,20160302,000000,13.679,13.679,12.583,12.9496,47648.710989108,0
+NMM.US,D,20160303,000000,13.0711,15.6367,12.9496,15.3907,136697.35203803,0
+NMM.US,D,20160304,000000,16.123,17.7142,15.2711,16.8563,158760.78781841,0
+NMM.US,D,20160307,000000,18.1994,21.2562,17.9533,19.9122,158143.53753388,0
+NMM.US,D,20160308,000000,20.766,21.0131,15.8809,17.1024,98505.116139799,0
+NMM.US,D,20160309,000000,18.1994,18.4445,16.0114,16.9799,33719.9313976,0
+NMM.US,D,20160310,000000,16.9799,17.226,15.3907,16.0024,50432.861053011,0
+NMM.US,D,20160311,000000,16.2446,18.1994,16.2446,17.7142,35684.09205912,0
+NMM.US,D,20160314,000000,17.8357,18.6896,16.8693,17.8357,49517.5240457,0
+NMM.US,D,20160315,000000,17.1024,17.226,16.0024,16.123,43705.334781078,0
+NMM.US,D,20160316,000000,16.3691,17.7142,16.3691,17.226,28194.788606762,0
+NMM.US,D,20160317,000000,17.226,18.1994,16.9799,18.0779,39902.470832943,0
+NMM.US,D,20160318,000000,18.323,18.855,17.226,18.564,60920.093936111,0
+NMM.US,D,20160321,000000,18.9347,19.3043,17.5916,17.9533,41770.280230536,0
+NMM.US,D,20160322,000000,17.7142,18.323,17.469,17.5916,22276.211488221,0
+NMM.US,D,20160323,000000,17.3456,17.8357,16.123,16.3691,60696.27797928,0
+NMM.US,D,20160324,000000,15.8809,16.8563,15.5143,16.123,51459.604209237,0
+NMM.US,D,20160328,000000,15.3907,16.123,14.9024,15.023,41282.501956903,0
+NMM.US,D,20160329,000000,14.7799,15.3907,14.6574,15.1386,39363.505950349,0
+NMM.US,D,20160330,000000,15.3907,16.8563,15.3907,16.123,28927.45967621,0
+NMM.US,D,20160331,000000,16.2446,16.4917,15.1476,15.1476,82577.047821798,0
+NMM.US,D,20160401,000000,14.9024,15.3907,14.9024,15.023,29325.91229891,0
+NMM.US,D,20160404,000000,15.023,15.3907,14.7799,15.023,29320.894003913,0
+NMM.US,D,20160405,000000,15.1476,15.1476,14.4153,14.5378,28843.152320274,0
+NMM.US,D,20160406,000000,14.9024,15.1476,13.679,15.023,49331.84713084,0
+NMM.US,D,20160407,000000,14.6574,16.4598,14.6574,16.2446,66055.817035243,0
+NMM.US,D,20160408,000000,16.7337,18.4445,16.3691,18.1994,84669.676835221,0
+NMM.US,D,20160411,000000,18.6896,20.1572,18.6896,18.8112,95548.336728026,0
+NMM.US,D,20160412,000000,19.3003,19.5475,17.3456,17.9533,51848.020241945,0
+NMM.US,D,20160413,000000,18.0779,20.766,18.0779,20.0337,87130.648701367,0
+NMM.US,D,20160414,000000,20.766,20.766,19.4239,19.9122,36077.526386824,0
+NMM.US,D,20160415,000000,19.5475,21.7455,19.5445,20.2798,68949.365930063,0
+NMM.US,D,20160418,000000,20.6455,22.3562,20.2798,20.5219,62024.118835279,0
+NMM.US,D,20160419,000000,20.766,22.4758,20.6455,21.6219,66478.357473924,0
+NMM.US,D,20160420,000000,22.1081,23.2111,20.766,20.766,119405.31114006,0
+NMM.US,D,20160421,000000,20.766,22.1081,19.9122,20.766,74506.625808877,0
+NMM.US,D,20160422,000000,20.766,22.4758,20.3735,21.9905,59404.568847253,0
+NMM.US,D,20160425,000000,22.1081,23.7022,21.9905,22.6003,86631.830178743,0
+NMM.US,D,20160426,000000,22.8444,22.9669,21.9905,22.2316,52843.649969194,0
+NMM.US,D,20160427,000000,22.4758,22.7956,20.766,20.8916,69748.27849346,0
+NMM.US,D,20160428,000000,21.0131,21.2562,19.2983,19.3003,86144.05190511,0
+NMM.US,D,20160429,000000,19.7906,20.1572,19.1808,20.0337,99324.101883182,0
+NMM.US,D,20160502,000000,20.0337,21.037,19.0583,19.6073,41861.613199467,0
+NMM.US,D,20160503,000000,19.3003,19.4239,17.9533,18.6896,53216.007457914,0
+NMM.US,D,20160504,000000,18.6896,19.1799,17.8357,18.564,25768.94480559,0
+NMM.US,D,20160505,000000,19.0583,19.0583,16.9799,17.3456,64887.557960122,0
+NMM.US,D,20160506,000000,17.3456,17.9533,16.9799,17.3456,36250.155734694,0
+NMM.US,D,20160509,000000,17.1024,17.226,16.123,16.7337,98046.443977145,0
+NMM.US,D,20160510,000000,16.7337,18.1994,16.7337,18.1994,35184.269877497,0
+NMM.US,D,20160511,000000,18.8112,18.9347,17.468,17.5916,35295.676026413,0
+NMM.US,D,20160512,000000,16.7337,17.226,15.6985,16.123,67980.834995792,0
+NMM.US,D,20160513,000000,15.7583,17.3456,15.3907,16.6132,28717.694945368,0
+NMM.US,D,20160516,000000,16.8563,18.4445,16.2446,16.4917,75912.752066818,0
+NMM.US,D,20160517,000000,16.3691,17.5916,16.2446,16.4917,39793.072002025,0
+NMM.US,D,20160518,000000,16.6132,16.8563,16.123,16.2446,41796.375364516,0
+NMM.US,D,20160519,000000,16.4917,16.4917,15.6367,16.3691,25936.555858463,0
+NMM.US,D,20160520,000000,16.9799,16.9799,15.7583,16.3691,34898.227062712,0
+NMM.US,D,20160523,000000,16.123,16.3691,15.579,16.0024,26432.36340409,0
+NMM.US,D,20160524,000000,15.8809,16.4917,15.6367,16.4917,59599.278693105,0
+NMM.US,D,20160525,000000,16.7337,17.7142,16.6132,17.226,38083.840726313,0
+NMM.US,D,20160526,000000,17.469,17.9533,17.1024,17.226,20141.428796828,0
+NMM.US,D,20160527,000000,17.1024,17.5916,16.4917,16.8563,33716.920420602,0
+NMM.US,D,20160531,000000,16.9799,18.8112,16.9799,17.1024,67230.098064357,0
+NMM.US,D,20160601,000000,17.5916,17.5916,16.7337,17.1024,21607.774594724,0
+NMM.US,D,20160602,000000,16.9799,17.3456,16.3691,17.226,29391.15013386,0
+NMM.US,D,20160603,000000,17.1024,17.3456,16.4917,16.7337,32935.070060192,0
+NMM.US,D,20160606,000000,16.8563,18.0759,16.6132,17.8357,37614.128314667,0
+NMM.US,D,20160607,000000,18.1994,18.323,17.1024,17.469,25152.698180053,0
+NMM.US,D,20160608,000000,17.3456,18.1994,17.226,17.5916,20877.110843274,0
+NMM.US,D,20160609,000000,17.469,17.5916,16.8563,17.3456,28228.913012736,0
+NMM.US,D,20160610,000000,16.8563,17.8357,16.4917,17.3456,44232.255755681,0
+NMM.US,D,20160613,000000,16.8563,17.3456,15.5143,15.6367,72334.707734512,0
+NMM.US,D,20160614,000000,15.2711,16.0024,14.6574,15.7583,52594.742537382,0
+NMM.US,D,20160615,000000,15.6367,16.3691,15.3907,15.6367,28673.533949401,0
+NMM.US,D,20160616,000000,15.8809,16.123,15.2711,15.5143,37755.64423356,0
+NMM.US,D,20160617,000000,15.8809,16.2914,15.023,15.6367,108257.67063546,0
+NMM.US,D,20160620,000000,15.7583,16.4917,15.7583,16.2446,25103.51888909,0
+NMM.US,D,20160621,000000,16.2446,16.2446,15.5143,16.0024,27262.389396464,0
+NMM.US,D,20160622,000000,16.0024,16.4917,15.6367,16.0024,28059.294641864,0
+NMM.US,D,20160623,000000,16.0024,16.8563,15.8829,16.7337,36930.636536182,0
+NMM.US,D,20160624,000000,15.3907,16.0024,15.2711,15.8809,50854.397832693,0
+NMM.US,D,20160627,000000,15.5143,15.8809,13.8662,14.2917,84435.824288397,0
+NMM.US,D,20160628,000000,14.7799,15.3907,14.6574,15.3907,28202.817878756,0
+NMM.US,D,20160629,000000,15.5143,15.8809,15.023,15.7583,17673.431317687,0
+NMM.US,D,20160630,000000,15.3907,15.8809,15.1476,15.7583,21400.01718188,0
+NMM.US,D,20160701,000000,15.8809,16.4917,15.7583,15.8809,23180.508246539,0
+NMM.US,D,20160705,000000,15.3907,15.7583,15.3907,15.7583,28485.849716542,0
+NMM.US,D,20160706,000000,15.5143,15.7583,15.1476,15.6367,26643.131793931,0
+NMM.US,D,20160707,000000,15.6367,16.0024,15.5143,15.8809,23923.21590598,0
+NMM.US,D,20160708,000000,15.8809,16.3691,15.6367,16.123,28618.332704442,0
+NMM.US,D,20160711,000000,15.7583,16.4917,15.7583,16.2446,20531.852147534,0
+NMM.US,D,20160712,000000,16.4917,17.7142,16.3691,17.469,66723.250269739,0
+NMM.US,D,20160713,000000,17.3456,18.8112,17.3456,18.4445,46150.248103236,0
+NMM.US,D,20160714,000000,18.6896,18.7294,17.3456,17.8357,42548.115954949,0
+NMM.US,D,20160715,000000,17.7142,18.0779,17.1024,17.3456,21972.102811449,0
+NMM.US,D,20160718,000000,17.1024,18.8112,16.9809,18.323,29156.293928037,0
+NMM.US,D,20160719,000000,18.1994,18.8112,17.8357,17.8357,21826.572256559,0
+NMM.US,D,20160720,000000,17.8357,18.1895,17.226,17.8357,16163.928182825,0
+NMM.US,D,20160721,000000,17.7142,20.0337,17.7142,19.3003,60489.524225435,0
+NMM.US,D,20160722,000000,19.3003,19.6232,18.323,18.9347,26590.941525969,0
+NMM.US,D,20160725,000000,18.9347,19.5475,18.2622,18.4445,20047.084850899,0
+NMM.US,D,20160726,000000,18.4445,18.4445,18.0001,18.0779,22709.792175894,0
+NMM.US,D,20160727,000000,17.9533,18.323,17.7142,17.7142,13643.740435722,0
+NMM.US,D,20160728,000000,17.7142,18.1994,16.4917,16.8563,33673.763083634,0
+NMM.US,D,20160729,000000,17.1024,18.1994,16.7477,17.5916,17919.327772502,0
+NMM.US,D,20160801,000000,17.5916,18.1994,16.8563,16.9799,21531.496510781,0
+NMM.US,D,20160802,000000,16.9799,17.7142,16.6132,16.6132,24963.006629196,0
+NMM.US,D,20160803,000000,16.3691,17.7142,16.3691,17.469,17981.554630455,0
+NMM.US,D,20160804,000000,17.469,18.323,17.3456,17.8955,17336.201893941,0
+NMM.US,D,20160805,000000,17.9533,18.8112,17.9533,18.6896,37142.408585022,0
+NMM.US,D,20160808,000000,18.6896,19.3003,18.4445,19.0583,27697.977402136,0
+NMM.US,D,20160809,000000,18.9347,19.1808,18.8112,19.0583,13813.358806595,0
+NMM.US,D,20160810,000000,19.1808,19.7906,18.323,18.4445,23553.869394258,0
+NMM.US,D,20160811,000000,18.323,19.669,17.7142,19.0583,56451.804071477,0
+NMM.US,D,20160812,000000,18.9347,20.4013,18.9347,20.0337,46442.312872016,0
+NMM.US,D,20160815,000000,20.6455,20.766,20.0337,20.5219,44490.196118487,0
+NMM.US,D,20160816,000000,20.4013,20.5219,19.5475,19.7906,25851.244843527,0
+NMM.US,D,20160817,000000,19.7906,19.9122,18.9347,19.3003,21352.845208916,0
+NMM.US,D,20160818,000000,19.3003,20.1572,19.1808,20.0964,18444.241429107,0
+NMM.US,D,20160819,000000,20.1572,20.1572,19.1808,19.4239,13303.500034979,0
+NMM.US,D,20160822,000000,19.3003,19.3981,18.323,18.564,31712.613399112,0
+NMM.US,D,20160823,000000,18.6896,19.0583,18.323,18.564,18770.430603861,0
+NMM.US,D,20160824,000000,18.323,19.5475,18.323,18.6896,27828.453072038,0
+NMM.US,D,20160825,000000,18.9347,18.9347,18.0779,18.323,26163.382792292,0
+NMM.US,D,20160826,000000,17.9533,18.6278,17.8357,18.323,17336.201893941,0
+NMM.US,D,20160829,000000,18.323,18.564,17.9533,18.1994,18615.867117977,0
+NMM.US,D,20160830,000000,18.564,18.564,17.9533,18.1994,9830.8398975947,0
+NMM.US,D,20160831,000000,17.9533,18.323,16.8563,16.8563,47582.469495158,0
+NMM.US,D,20160901,000000,16.8563,17.3456,16.3691,17.1024,21776.389306597,0
+NMM.US,D,20160902,000000,17.7142,17.8357,17.1024,17.226,15174.32040957,0
+NMM.US,D,20160906,000000,17.469,17.7142,16.9799,17.469,25209.90674301,0
+NMM.US,D,20160907,000000,17.3456,18.2103,17.226,17.8357,20628.203411461,0
+NMM.US,D,20160908,000000,17.7142,18.564,17.7142,18.323,23494.653513302,0
+NMM.US,D,20160909,000000,18.323,18.9347,17.3456,17.3456,34956.439284668,0
+NMM.US,D,20160912,000000,17.3456,18.1994,17.1024,17.9533,26505.630511034,0
+NMM.US,D,20160913,000000,17.8357,17.9185,16.9799,17.1024,22770.011715848,0
+NMM.US,D,20160914,000000,16.8563,17.1024,16.4917,16.4917,25835.186299539,0
+NMM.US,D,20160915,000000,16.3691,16.4917,15.2711,15.8809,58809.399060701,0
+NMM.US,D,20160916,000000,15.5143,16.9799,15.5143,16.8563,19397.717478389,0
+NMM.US,D,20160919,000000,16.7337,17.226,16.6132,16.6132,18085.935166376,0
+NMM.US,D,20160920,000000,16.4917,17.1024,16.4917,16.6132,15493.48397133,0
+NMM.US,D,20160921,000000,16.7337,17.226,16.673,16.8563,19394.70650139,0
+NMM.US,D,20160922,000000,17.1024,18.9347,17.1024,17.9533,63102.048600467,0
+NMM.US,D,20160923,000000,18.1994,18.6896,17.7142,17.9533,25488.9239448,0
+NMM.US,D,20160926,000000,17.8357,17.9533,17.1024,17.1024,11833.139601086,0
+NMM.US,D,20160927,000000,17.1024,17.7142,17.0407,17.3456,12391.174004667,0
+NMM.US,D,20160928,000000,17.3456,18.1994,16.8563,17.5916,33688.817968624,0
+NMM.US,D,20160929,000000,17.226,18.0689,16.9799,17.469,25265.107987968,0
+NMM.US,D,20160930,000000,17.469,17.5916,16.7337,16.9799,36654.630311389,0
+NMM.US,D,20161003,000000,16.7337,17.226,16.6132,16.9799,11429.668683391,0
+NMM.US,D,20161004,000000,16.9799,17.1024,16.6132,16.9799,19047.440487652,0
+NMM.US,D,20161005,000000,17.1024,17.5298,16.9799,16.9799,11653.484640222,0
+NMM.US,D,20161006,000000,17.1024,17.5816,16.9799,16.9799,15587.827917258,0
+NMM.US,D,20161007,000000,17.226,17.7142,16.8563,17.7052,25556.169097749,0
+NMM.US,D,20161010,000000,17.7142,17.7142,17.1024,17.1024,8296.2452877507,0
+NMM.US,D,20161011,000000,17.1024,17.1024,16.6132,16.9799,17965.496086467,0
+NMM.US,D,20161012,000000,16.9799,17.3456,16.7337,16.8563,10729.114701918,0
+NMM.US,D,20161013,000000,16.7337,16.7337,15.8809,16.123,37842.962566495,0
+NMM.US,D,20161014,000000,16.4917,16.6132,16.123,16.4917,12430.316705637,0
+NMM.US,D,20161017,000000,16.3691,16.7337,16.123,16.7337,12539.715536554,0
+NMM.US,D,20161018,000000,16.3691,17.3456,16.2446,17.3456,28160.664200788,0
+NMM.US,D,20161019,000000,17.3456,17.3456,16.4917,17.1024,15912.009774014,0
+NMM.US,D,20161020,000000,16.7337,17.3456,16.4917,17.3456,20837.968142303,0
+NMM.US,D,20161021,000000,17.226,17.226,16.7337,16.8563,9144.3371421118,0
+NMM.US,D,20161024,000000,16.9799,17.1024,16.2446,16.9799,22502.03476305,0
+NMM.US,D,20161025,000000,16.7337,16.8563,16.2446,16.2446,22969.739856698,0
+NMM.US,D,20161026,000000,16.2446,16.7337,16.0024,16.0024,24622.766228452,0
+NMM.US,D,20161027,000000,16.123,16.6033,15.7733,16.2446,19811.224986077,0
+NMM.US,D,20161028,000000,16.2446,16.4408,15.8809,16.2446,21197.278064033,0
+NMM.US,D,20161031,000000,16.0024,16.2446,15.2711,15.6367,41391.900787821,0
+NMM.US,D,20161101,000000,15.5143,16.123,15.1476,15.5143,34032.069346365,0
+NMM.US,D,20161102,000000,15.3907,15.6367,14.9024,15.1476,31727.6682841,0
+NMM.US,D,20161103,000000,15.1476,15.2542,14.4153,14.5378,28635.39490743,0
+NMM.US,D,20161104,000000,14.1691,15.1476,14.0476,14.4153,16271.319695743,0
+NMM.US,D,20161107,000000,14.4153,15.2622,14.4153,14.7799,12848.842508321,0
+NMM.US,D,20161108,000000,14.5378,15.023,14.5378,14.9024,15945.130520989,0
+NMM.US,D,20161109,000000,14.5378,16.123,14.5279,16.0024,30235.227352225,0
+NMM.US,D,20161110,000000,15.7583,16.6132,15.7583,16.2446,34579.063500952,0
+NMM.US,D,20161111,000000,16.0024,17.7142,16.0024,17.226,104592.30797021,0
+NMM.US,D,20161114,000000,17.7142,18.9347,17.226,18.8112,196757.31021178,0
+NMM.US,D,20161115,000000,21.9905,21.9905,19.7906,21.2562,270233.17822844,0
+NMM.US,D,20161116,000000,23.8218,27.8531,22.9669,25.6541,531100.21067594,0
+NMM.US,D,20161117,000000,32.7392,35.9146,22.7209,24.3111,854357.69749343,0
+NMM.US,D,20161118,000000,24.4296,26.8777,23.8218,25.1639,145887.85749411,0
+NMM.US,D,20161121,000000,25.2865,25.2865,22.9669,23.8218,149741.9080512,0
+NMM.US,D,20161122,000000,23.8218,24.0649,21.0131,21.4983,151495.30032288,0
+NMM.US,D,20161123,000000,21.3788,21.3788,19.1808,20.5219,106058.65376811,0
+NMM.US,D,20161125,000000,20.4013,20.4013,19.3003,20.2798,30783.225165812,0
+NMM.US,D,20161128,000000,20.1572,21.9905,19.4239,21.2562,86086.843342153,0
+NMM.US,D,20161129,000000,20.8916,21.3788,20.4013,20.8916,32933.062742192,0
+NMM.US,D,20161130,000000,21.1326,21.585,20.1572,20.6455,67560.301875108,0
+NMM.US,D,20161201,000000,21.1326,21.2314,20.2798,20.6455,64806.261581183,0
+NMM.US,D,20161202,000000,20.6455,20.6455,20.234,20.4013,25541.114212761,0
+NMM.US,D,20161205,000000,20.2798,20.4013,19.0583,20.1572,54665.291052823,0
+NMM.US,D,20161206,000000,19.9122,20.4013,19.5475,19.9122,58938.871071603,0
+NMM.US,D,20161207,000000,19.669,20.0277,18.0779,18.564,121361.44252958,0
+NMM.US,D,20161208,000000,19.0583,20.1572,18.4445,19.7906,52591.731560384,0
+NMM.US,D,20161209,000000,19.5475,20.1572,19.1808,19.5475,42150.666991249,0
+NMM.US,D,20161212,000000,19.5475,19.669,18.3847,18.6896,54942.300936613,0
+NMM.US,D,20161213,000000,18.6896,19.0583,18.1994,18.4445,34515.832984,0
+NMM.US,D,20161214,000000,18.4445,18.6896,17.469,17.469,58370.800078031,0
+NMM.US,D,20161215,000000,17.5916,18.8112,17.1024,18.564,80622.923750269,0
+NMM.US,D,20161216,000000,18.8112,19.0583,17.9533,18.1994,69901.838320345,0
+NMM.US,D,20161219,000000,17.9533,18.323,17.8357,18.0779,26753.534283848,0
+NMM.US,D,20161220,000000,18.0779,18.0779,17.226,17.7142,47274.346182389,0
+NMM.US,D,20161221,000000,17.5916,17.9533,17.5916,17.8357,23841.919527041,0
+NMM.US,D,20161222,000000,17.5916,19.7906,17.5916,19.0583,79911.329519805,0
+NMM.US,D,20161223,000000,19.0583,19.4229,17.476,19.0583,48690.509030323,0
+NMM.US,D,20161227,000000,18.9347,19.4419,18.323,18.4445,45983.640709362,0
+NMM.US,D,20161228,000000,18.323,18.9347,17.8357,18.323,42331.325611113,0
+NMM.US,D,20161229,000000,17.8357,18.5362,17.469,17.8357,55391.940168275,0
+NMM.US,D,20161230,000000,17.5916,18.1177,17.1024,17.226,92920.757468005,0
+NMM.US,D,20170103,000000,17.469,18.1994,17.2838,17.9533,40346.088110609,0
+NMM.US,D,20170104,000000,17.7142,19.9122,17.7142,19.669,78602.558184791,0
+NMM.US,D,20170105,000000,19.4239,20.5219,19.4239,20.0337,53541.192973669,0
+NMM.US,D,20170106,000000,20.2798,20.2798,19.0583,19.669,19597.445619238,0
+NMM.US,D,20170109,000000,19.4239,19.5475,18.2981,18.564,59800.010492954,0
+NMM.US,D,20170110,000000,18.564,19.3811,18.322,18.8112,31020.088689634,0
+NMM.US,D,20170111,000000,19.0583,19.4229,18.8112,19.3003,12089.072645894,0
+NMM.US,D,20170112,000000,19.0583,19.4239,18.5063,18.9347,28227.909353737,0
+NMM.US,D,20170113,000000,18.8112,20.1572,18.6906,19.5475,37096.240271056,0
+NMM.US,D,20170117,000000,19.669,19.8604,18.6896,18.8112,41210.238508958,0
+NMM.US,D,20170118,000000,18.4445,19.9122,18.323,19.669,38315.685955138,0
+NMM.US,D,20170119,000000,19.3003,20.1572,19.1808,19.9122,32354.955158628,0
+NMM.US,D,20170120,000000,20.0337,21.866,20.0337,21.0131,95304.44759121,0
+NMM.US,D,20170123,000000,21.0131,21.7455,20.6475,21.1326,84183.905879587,0
+NMM.US,D,20170124,000000,21.3788,21.3788,20.1572,20.766,49946.086438377,0
+NMM.US,D,20170125,000000,21.1326,21.2562,20.8916,21.0131,28746.801056346,0
+NMM.US,D,20170126,000000,21.1326,21.1326,19.5475,19.5475,64673.778593283,0
+NMM.US,D,20170127,000000,19.7906,20.0337,18.564,19.1191,74963.290653532,0
+NMM.US,D,20170130,000000,19.3003,20.1572,18.564,20.0337,57281.830063851,0
+NMM.US,D,20170131,000000,20.2798,20.8916,19.7906,20.6455,44640.744968374,0
+NMM.US,D,20170201,000000,20.766,20.8896,20.1572,20.5219,27670.878609156,0
+NMM.US,D,20170202,000000,20.4013,20.4013,19.5475,20.1572,21329.761051933,0
+NMM.US,D,20170203,000000,20.1572,20.6455,20.1572,20.2798,35931.995831933,0
+NMM.US,D,20170206,000000,20.1572,20.766,20.1572,20.1572,30461.050627055,0
+NMM.US,D,20170207,000000,20.4013,20.4013,19.5475,20.1572,20906.216954252,0
+NMM.US,D,20170208,000000,20.0337,20.0337,19.3003,19.4239,24172.123337791,0
+NMM.US,D,20170209,000000,19.669,20.2798,19.4239,19.7906,19986.865310944,0
+NMM.US,D,20170210,000000,19.9122,20.6455,19.7218,20.4013,50405.762260031,0
+NMM.US,D,20170213,000000,20.766,21.7455,20.7073,21.6219,80219.452832573,0
+NMM.US,D,20170214,000000,24.7972,26.7541,23.8218,24.9218,325943.27829948,0
+NMM.US,D,20170215,000000,24.4296,24.4296,21.3788,23.3336,134986.11344432,0
+NMM.US,D,20170216,000000,22.8444,23.2111,22.2316,22.7209,63754.426949976,0
+NMM.US,D,20170217,000000,22.3562,23.0875,22.3562,22.7209,31677.485334138,0
+NMM.US,D,20170221,000000,23.0875,25.1639,22.9669,24.1875,85088.202637906,0
+NMM.US,D,20170222,000000,24.9218,24.9218,23.2111,23.7022,53381.61119279,0
+NMM.US,D,20170223,000000,24.5542,24.5542,22.9669,23.3336,66627.902664812,0
+NMM.US,D,20170224,000000,23.3336,23.3336,22.1201,22.3562,29020.79996314,0
+NMM.US,D,20170227,000000,22.3562,22.5864,21.7455,21.9905,18893.880660768,0
+NMM.US,D,20170228,000000,21.866,22.2316,20.8916,21.2562,33005.326190139,0
+NMM.US,D,20170301,000000,21.4983,22.7199,21.0131,22.6003,48669.432191339,0
+NMM.US,D,20170302,000000,22.6003,22.8444,22.4758,22.6003,33716.920420602,0
+NMM.US,D,20170303,000000,22.6003,22.7209,22.3562,22.6003,25754.8935796,0
+NMM.US,D,20170306,000000,22.4758,24.1875,21.6219,22.6003,57140.314144958,0
+NMM.US,D,20170307,000000,22.6003,23.7022,22.3562,23.5788,104853.25931002,0
+NMM.US,D,20170308,000000,23.5788,27.609,23.3545,27.4884,192658.36685888,0
+NMM.US,D,20170309,000000,27.4884,28.705,25.9172,26.8777,102130.33244507,0
+NMM.US,D,20170310,000000,26.8777,30.5403,26.8777,30.2951,117020.61735785,0
+NMM.US,D,20170313,000000,30.4177,32.4324,28.705,32.1274,169014.16815469,0
+NMM.US,D,20170314,000000,32.1274,32.1274,29.1951,30.5403,85146.414859862,0
+NMM.US,D,20170315,000000,27.8541,28.705,25.8982,26.9962,334115.06987132,0
+NMM.US,D,20170316,000000,27.1188,27.4884,26.8777,27.4884,79108.40232041,0
+NMM.US,D,20170317,000000,27.1188,27.8531,26.5678,26.9962,70900.479024593,0
+NMM.US,D,20170320,000000,26.9962,27.2154,25.6541,26.3854,71609.062278059,0
+NMM.US,D,20170321,000000,26.3854,26.509,23.4552,24.0649,153821.78188313,0
+NMM.US,D,20170322,000000,23.9424,24.1875,23.0885,23.8218,106612.67353569,0
+NMM.US,D,20170323,000000,23.8218,26.0218,23.5788,24.9218,132204.97435741,0
+NMM.US,D,20170324,000000,25.0394,26.0218,24.3111,24.4296,55981.088000831,0
+NMM.US,D,20170327,000000,24.1875,24.1875,22.6003,23.5788,156738.41493494,0
+NMM.US,D,20170328,000000,24.0649,25.8982,23.9424,25.7727,135371.51850003,0
+NMM.US,D,20170329,000000,26.0218,27.2423,25.1639,25.8982,101120.65149183,0
+NMM.US,D,20170330,000000,25.6541,25.6541,23.9424,24.6757,94737.380256637,0
+NMM.US,D,20170331,000000,24.5542,25.4091,24.0649,25.2865,113974.51229515,0
+NMM.US,D,20170403,000000,25.2865,25.8355,24.7972,25.4091,27944.87751595,0
+NMM.US,D,20170404,000000,25.2865,25.2865,24.4296,24.6757,24534.444236519,0
+NMM.US,D,20170405,000000,24.9218,25.7727,23.4552,23.9424,90817.088205591,0
+NMM.US,D,20170406,000000,24.7972,25.2865,24.0649,24.7972,51730.592139033,0
+NMM.US,D,20170407,000000,25.4091,26.6325,25.0394,26.2649,109268.35524769,0
+NMM.US,D,20170410,000000,26.6325,27.8541,26.509,27.1188,63234.531588367,0
+NMM.US,D,20170411,000000,27.1188,27.1208,25.5325,26.509,33059.523776097,0
+NMM.US,D,20170412,000000,26.2649,26.2649,24.5542,25.2865,53330.424583828,0
+NMM.US,D,20170413,000000,25.0394,25.5325,24.7972,25.2865,34288.002391172,0
+NMM.US,D,20170417,000000,25.0394,26.509,24.4296,26.509,35307.719934404,0
+NMM.US,D,20170418,000000,26.2649,26.2649,24.5641,25.0394,53120.659852986,0
+NMM.US,D,20170419,000000,25.5325,25.5325,24.1875,24.4296,54540.837336916,0
+NMM.US,D,20170420,000000,24.4296,24.4296,23.7022,24.3111,53585.353969636,0
+NMM.US,D,20170421,000000,25.4091,26.3854,24.9458,26.0218,105011.83743189,0
+NMM.US,D,20170424,000000,25.7727,26.1424,25.1639,25.4091,50384.685421047,0
+NMM.US,D,20170425,000000,25.5325,25.6541,24.5542,24.9218,58111.856056226,0
+NMM.US,D,20170426,000000,24.7972,25.1639,24.6757,24.6757,30012.415054392,0
+NMM.US,D,20170427,000000,24.6757,25.5325,24.601,25.5325,23101.219185599,0
+NMM.US,D,20170428,000000,25.4091,25.6541,25.1141,25.5325,30646.727541915,0
+NMM.US,D,20170501,000000,25.5325,25.6541,25.1639,25.2865,30821.364207783,0
+NMM.US,D,20170502,000000,25.1639,25.3044,24.5542,24.6757,42498.936663986,0
+NMM.US,D,20170503,000000,24.6757,24.6757,23.2111,23.2111,72398.941910464,0
+NMM.US,D,20170504,000000,23.3336,23.3336,19.3003,19.3003,267743.10025132,0
+NMM.US,D,20170505,000000,20.1572,21.7455,20.0337,21.1326,148850.65885987,0
+NMM.US,D,20170508,000000,21.6219,21.9905,20.8916,21.2562,46862.845992699,0
+NMM.US,D,20170509,000000,21.4983,21.7455,20.766,21.2562,26173.419382285,0
+NMM.US,D,20170510,000000,21.4983,21.6219,21.0131,21.3788,34888.19047272,0
+NMM.US,D,20170511,000000,21.1326,22.4758,20.5219,20.6455,59283.126108344,0
+NMM.US,D,20170512,000000,20.6455,21.1326,19.7906,20.766,54749.598408759,0
+NMM.US,D,20170515,000000,20.8916,20.8916,19.7906,19.9122,58074.720673254,0
+NMM.US,D,20170516,000000,19.9122,19.9122,18.8112,19.4239,49477.37768573,0
+NMM.US,D,20170517,000000,18.9347,19.669,18.6896,18.9347,41865.627835464,0
+NMM.US,D,20170518,000000,18.8112,20.766,18.8112,20.1572,92294.474252478,0
+NMM.US,D,20170519,000000,20.8916,22.7209,20.6455,21.9905,98534.222250778,0
+NMM.US,D,20170522,000000,22.3562,23.2111,20.8916,21.3788,77709.301675464,0
+NMM.US,D,20170523,000000,21.6219,22.1719,20.766,21.3788,50778.11974875,0
+NMM.US,D,20170524,000000,21.3788,21.4465,20.5219,20.5219,43595.935950161,0
+NMM.US,D,20170525,000000,20.6455,21.4983,20.1572,20.2798,53902.510213397,0
+NMM.US,D,20170526,000000,20.0337,21.2562,19.9212,20.766,46653.081261857,0
+NMM.US,D,20170530,000000,20.8916,21.0131,20.1572,20.4013,47454.001143254,0
+NMM.US,D,20170531,000000,20.4013,20.6455,19.3621,19.7906,58929.83814061,0
+NMM.US,D,20170601,000000,19.7906,20.5219,19.669,20.1572,64289.377196573,0
+NMM.US,D,20170602,000000,20.0337,20.0496,19.1808,19.1808,71858.973368871,0
+NMM.US,D,20170605,000000,19.7906,19.9122,19.1808,19.669,27093.774684592,0
+NMM.US,D,20170606,000000,19.4239,19.7906,18.9347,19.5475,59285.133426342,0
+NMM.US,D,20170607,000000,19.4239,19.4827,18.8112,19.0583,52580.691311393,0
+NMM.US,D,20170608,000000,18.9347,20.1572,18.564,20.0337,47475.077982238,0
+NMM.US,D,20170609,000000,20.4013,21.0131,19.5475,20.6455,59171.719959428,0
+NMM.US,D,20170612,000000,20.6455,21.1326,19.7906,20.4013,27715.039605123,0
+NMM.US,D,20170613,000000,20.5219,20.5219,20.0238,20.5219,57037.940927035,0
+NMM.US,D,20170614,000000,20.5219,21.0131,20.1572,20.4013,26297.87309819,0
+NMM.US,D,20170615,000000,20.0337,20.5219,19.7906,20.0337,22574.298210995,0
+NMM.US,D,20170616,000000,19.9122,20.1572,19.3143,19.5475,108119.16569355,0
+NMM.US,D,20170619,000000,19.5475,19.7906,19.3003,19.669,14315.188306217,0
+NMM.US,D,20170620,000000,19.669,19.669,18.9347,19.3003,32193.36605975,0
+NMM.US,D,20170621,000000,19.4239,19.4239,18.9347,19.1808,21256.493944988,0
+NMM.US,D,20170622,000000,18.9347,19.3003,18.323,18.323,197537.1532542,0
+NMM.US,D,20170623,000000,18.9347,19.1191,18.0779,18.9347,77736.400468443,0
+NMM.US,D,20170626,000000,18.9347,19.5475,18.9347,19.4239,24152.050157807,0
+NMM.US,D,20170627,000000,19.5475,19.7906,19.3003,19.669,26753.534283848,0
+NMM.US,D,20170628,000000,19.7906,19.7906,19.3003,19.3003,33081.604274081,0
+NMM.US,D,20170629,000000,19.3003,19.5475,19.1808,19.5475,20284.95203372,0
+NMM.US,D,20170630,000000,19.5475,19.9122,19.2386,19.4239,31933.418378946,0
+NMM.US,D,20170703,000000,19.3003,19.972,19.3003,19.669,24777.329714336,0
+NMM.US,D,20170705,000000,19.669,19.669,19.0583,19.5475,17206.729883038,0
+NMM.US,D,20170706,000000,19.0583,19.4239,18.6896,18.6896,35847.688475997,0
+NMM.US,D,20170707,000000,19.0583,19.0583,17.9533,18.0779,44810.363339246,0
+NMM.US,D,20170710,000000,17.8357,18.5063,17.776,17.8357,34727.605032841,0
+NMM.US,D,20170711,000000,17.7142,18.1994,17.7142,17.8357,31088.337501583,0
+NMM.US,D,20170712,000000,18.0779,19.3003,18.0779,19.1808,24031.611077897,0
+NMM.US,D,20170713,000000,19.0583,19.7906,18.6896,19.669,34195.665763241,0
+NMM.US,D,20170714,000000,19.669,20.0108,18.9347,19.5475,34476.69028303,0
+NMM.US,D,20170717,000000,19.4239,20.0337,19.2745,19.3003,20305.025213705,0
+NMM.US,D,20170718,000000,19.1808,19.9122,19.1808,19.5475,21442.170859848,0
+NMM.US,D,20170719,000000,19.4239,20.0337,19.4239,20.0337,17819.965531577,0
+NMM.US,D,20170720,000000,19.9122,20.0238,19.3003,19.4239,37481.645326767,0
+NMM.US,D,20170721,000000,19.3003,20.0337,19.0583,19.4239,60473.465681447,0
+NMM.US,D,20170724,000000,19.3003,19.7906,19.3003,19.4239,10885.685505801,0
+NMM.US,D,20170725,000000,19.7906,20.8916,19.7906,20.6455,66168.226843158,0
+NMM.US,D,20170726,000000,20.5219,21.2562,20.1572,20.5219,53330.424583828,0
+NMM.US,D,20170727,000000,21.0131,21.9905,21.0131,21.3788,296085.42673097,0
+NMM.US,D,20170728,000000,21.1326,21.866,20.8916,21.2562,98411.775852869,0
+NMM.US,D,20170731,000000,21.0131,22.4758,21.0131,21.866,150771.66218443,0
+NMM.US,D,20170801,000000,21.866,22.7209,21.866,22.6003,97692.152350412,0
+NMM.US,D,20170802,000000,22.6003,23.0875,22.1719,22.4758,40026.924548849,0
+NMM.US,D,20170803,000000,22.3562,23.0875,22.3562,22.7209,43576.866429175,0
+NMM.US,D,20170804,000000,22.7209,22.9669,22.1081,22.4758,54709.452048789,0
+NMM.US,D,20170807,000000,22.4758,24.3111,22.3772,23.8218,119388.24893707,0
+NMM.US,D,20170808,000000,23.9424,25.0394,23.4552,24.0649,101631.51392245,0
+NMM.US,D,20170809,000000,24.0649,24.0649,22.6003,23.5788,65122.414165946,0
+NMM.US,D,20170810,000000,23.4552,24.3111,22.8444,22.8444,40401.289355567,0
+NMM.US,D,20170811,000000,22.8444,23.9424,22.4758,23.2111,33082.60793308,0
+NMM.US,D,20170814,000000,22.9669,23.9424,22.8444,23.5788,26293.858462194,0
+NMM.US,D,20170815,000000,23.2111,23.9424,22.9669,22.9669,37333.103794878,0
+NMM.US,D,20170816,000000,23.2111,24.2483,23.2111,23.5788,61479.13199869,0
+NMM.US,D,20170817,000000,23.5788,24.4296,22.9669,23.0875,42932.517351661,0
+NMM.US,D,20170818,000000,23.2111,23.7022,22.1081,22.9669,58658.850210815,0
+NMM.US,D,20170821,000000,22.7209,23.3067,22.1081,22.4758,31920.370811955,0
+NMM.US,D,20170822,000000,22.2316,24.0649,22.2316,23.7022,40528.754048471,0
+NMM.US,D,20170823,000000,23.5788,24.6757,23.3336,24.3111,40080.118475808,0
+NMM.US,D,20170824,000000,24.0649,24.3111,23.4552,23.9424,37862.032087479,0
+NMM.US,D,20170825,000000,24.0649,25.6541,23.9424,25.4091,115684.74722986,0
+NMM.US,D,20170828,000000,25.4091,25.418,24.3111,24.3111,77236.578286821,0
+NMM.US,D,20170829,000000,24.1875,25.0394,23.8218,24.6757,84539.201165319,0
+NMM.US,D,20170830,000000,24.5542,24.7604,23.9424,24.3111,78991.977876497,0
+NMM.US,D,20170831,000000,24.1875,26.0218,23.9424,25.5325,73265.099626812,0
+NMM.US,D,20170901,000000,25.6541,26.2649,25.2865,26.0218,42095.465746291,0
+NMM.US,D,20170905,000000,25.8982,26.3854,24.9218,25.0394,62688.541092779,0
+NMM.US,D,20170906,000000,25.4091,26.2649,25.4091,26.1424,46195.412758203,0
+NMM.US,D,20170907,000000,25.7727,26.2649,25.1639,25.1639,79137.508431388,0
+NMM.US,D,20170908,000000,25.2865,26.2649,25.2865,26.0218,25949.603425453,0
+NMM.US,D,20170911,000000,26.1424,26.509,25.8982,26.2649,76941.502541042,0
+NMM.US,D,20170912,000000,26.3854,26.8777,26.1214,26.2649,66658.012434789,0
+NMM.US,D,20170913,000000,26.0218,26.0218,25.2865,25.8982,38132.016358276,0
+NMM.US,D,20170914,000000,25.6541,26.6325,25.6541,26.6325,46582.82513191,0
+NMM.US,D,20170915,000000,26.3854,26.8777,26.3854,26.8777,45269.0355019,0
+NMM.US,D,20170918,000000,26.8777,27.3648,26.2649,26.6325,48108.386810761,0
+NMM.US,D,20170919,000000,26.3854,26.8777,25.8982,26.7541,27075.708822605,0
+NMM.US,D,20170920,000000,26.7541,26.8777,26.2649,26.6325,43159.344285489,0
+NMM.US,D,20170921,000000,26.3854,26.8777,26.1424,26.2649,49210.404391931,0
+NMM.US,D,20170922,000000,26.2649,26.509,25.8982,26.0218,30259.315168207,0
+NMM.US,D,20170925,000000,26.0218,26.1424,25.0882,25.5325,47838.402539964,0
+NMM.US,D,20170926,000000,25.2865,25.6541,24.5542,25.6541,44289.464318638,0
+NMM.US,D,20170927,000000,25.4091,25.6541,24.5542,25.6541,51080.221107522,0
+NMM.US,D,20170928,000000,25.5325,25.6541,25.0394,25.6541,18555.647578023,0
+NMM.US,D,20170929,000000,25.4091,25.4708,24.5542,25.0394,27083.738094599,0
+NMM.US,D,20171002,000000,24.6757,25.0394,24.4645,24.6757,19707.848109155,0
+NMM.US,D,20171003,000000,24.6757,25.2865,24.6139,25.2865,19722.902994143,0
+NMM.US,D,20171004,000000,25.4091,26.3854,25.0394,25.2865,31822.01223003,0
+NMM.US,D,20171005,000000,25.0394,26.1424,24.9218,26.0218,26026.885168395,0
+NMM.US,D,20171006,000000,25.6541,26.1424,24.9218,25.4091,21795.458827583,0
+NMM.US,D,20171009,000000,25.5325,25.5325,24.5542,25.0394,22876.399569768,0
+NMM.US,D,20171010,000000,24.9218,25.5325,24.6757,25.1639,24781.344350333,0
+NMM.US,D,20171011,000000,24.9218,25.2865,24.7972,24.9218,8504.0027005942,0
+NMM.US,D,20171012,000000,24.7972,25.4091,24.7972,25.1639,11725.748088167,0
+NMM.US,D,20171013,000000,25.4091,26.0218,25.2865,25.8982,30080.663866341,0
+NMM.US,D,20171016,000000,25.8982,26.1424,25.5325,25.8982,36592.403453436,0
+NMM.US,D,20171017,000000,25.6541,26.3854,25.5325,25.6541,21222.369539013,0
+NMM.US,D,20171018,000000,25.7727,26.0218,25.4091,25.4091,17544.962965784,0
+NMM.US,D,20171019,000000,25.1639,25.6541,24.5542,25.2865,27270.418668458,0
+NMM.US,D,20171020,000000,25.5325,25.7727,25.4091,25.6541,20819.902280317,0
+NMM.US,D,20171023,000000,25.4091,25.8982,25.1639,25.2865,25136.639636066,0
+NMM.US,D,20171024,000000,25.4091,26.1424,25.2865,25.5325,45943.494349393,0
+NMM.US,D,20171025,000000,25.2865,25.5814,24.0649,25.1639,34572.037887958,0
+NMM.US,D,20171026,000000,25.1639,25.4091,24.7375,24.9218,45776.886955518,0
+NMM.US,D,20171027,000000,24.9218,25.6541,24.6757,24.9218,38711.12760084,0
+NMM.US,D,20171030,000000,25.0394,25.6541,24.6757,25.1639,12884.974232294,0
+NMM.US,D,20171031,000000,25.2865,25.6541,24.4296,25.6541,16880.540708284,0
+NMM.US,D,20171101,000000,25.5325,25.6541,25.0394,25.2865,19881.481116024,0
+NMM.US,D,20171102,000000,25.1639,25.5325,24.7972,24.9218,28895.342588234,0
+NMM.US,D,20171103,000000,25.0394,25.1639,23.8218,24.3111,33336.533659889,0
+NMM.US,D,20171106,000000,24.4296,25.6541,24.4296,25.2865,40027.928207848,0
+NMM.US,D,20171107,000000,25.6541,26.0218,25.4091,25.6541,75972.971606772,0
+NMM.US,D,20171108,000000,25.7727,26.1424,25.1639,25.7727,65500.79360866,0
+NMM.US,D,20171109,000000,25.6541,26.1424,25.6541,25.6541,57843.879103428,0
+NMM.US,D,20171110,000000,25.6541,26.1424,25.6541,25.7727,41287.5202519,0
+NMM.US,D,20171113,000000,26.0218,26.2649,25.6541,26.0218,49401.099601788,0
+NMM.US,D,20171114,000000,26.1424,26.1424,23.7022,24.4296,82330.147707983,0
+NMM.US,D,20171115,000000,24.4296,24.7375,22.8444,23.3336,72891.738479093,0
+NMM.US,D,20171116,000000,23.4552,23.8208,22.8444,23.0875,66449.251362946,0
+NMM.US,D,20171117,000000,23.2111,24.3111,22.8444,24.0649,33028.410347121,0
+NMM.US,D,20171120,000000,23.9424,24.0649,23.3336,23.8218,20953.388927217,0
+NMM.US,D,20171121,000000,24.0649,24.4296,23.5788,24.0649,44658.81083036,0
+NMM.US,D,20171122,000000,24.3111,24.3111,23.0875,23.2111,47380.73403631,0
+NMM.US,D,20171124,000000,23.3336,23.7022,23.3336,23.3336,18111.026641358,0
+NMM.US,D,20171127,000000,23.4552,23.8218,23.3336,23.5788,55647.873213083,0
+NMM.US,D,20171128,000000,23.9424,25.2247,23.4552,24.7972,97072.894747878,0
+NMM.US,D,20171129,000000,24.5542,25.0394,24.1875,24.7972,68883.124436112,0
+NMM.US,D,20171130,000000,24.6757,25.7727,24.4316,25.7727,70853.307051629,0
+NMM.US,D,20171201,000000,25.6541,26.0218,25.1639,25.6541,55008.542430564,0
+NMM.US,D,20171204,000000,26.1424,26.509,25.7727,26.1424,67604.462871076,0
+NMM.US,D,20171205,000000,25.8982,25.8982,25.4091,25.4091,62610.255690837,0
+NMM.US,D,20171206,000000,25.1639,25.5325,24.7972,25.0394,52736.258456275,0
+NMM.US,D,20171207,000000,25.1639,25.7727,24.7972,24.9218,44884.63410519,0
+NMM.US,D,20171208,000000,25.0394,26.0218,24.9218,25.8982,64979.894588052,0
+NMM.US,D,20171211,000000,26.2649,27.9727,26.2629,27.9727,168813.43635484,0
+NMM.US,D,20171212,000000,27.609,29.5658,27.609,28.705,115225.0714082,0
+NMM.US,D,20171213,000000,28.5844,28.5844,26.6325,27.7305,140436.98546921,0
+NMM.US,D,20171214,000000,27.609,27.7903,26.7541,27.4884,59143.617507449,0
+NMM.US,D,20171215,000000,27.4884,28.3383,27.2423,27.9727,60399.194915503,0
+NMM.US,D,20171218,000000,28.3383,28.8893,27.9727,28.5844,120410.9774573,0
+NMM.US,D,20171219,000000,28.8285,29.0726,27.9727,27.9727,105506.64131852,0
+NMM.US,D,20171220,000000,28.5844,28.705,27.7305,27.9727,135309.29164207,0
+NMM.US,D,20171221,000000,28.2207,28.2207,27.7305,27.8541,88359.127316442,0
+NMM.US,D,20171222,000000,27.8541,28.3383,27.609,27.7305,94040.840911162,0
+NMM.US,D,20171226,000000,27.8541,28.3383,27.7305,27.9727,82364.272113957,0
+NMM.US,D,20171227,000000,28.3383,28.6502,27.609,27.8541,64320.49062555,0
+NMM.US,D,20171228,000000,27.8541,28.0972,27.3648,27.7305,63327.871875297,0
+NMM.US,D,20171229,000000,27.9727,28.8285,27.7305,28.8285,135602.36006985,0
+NMM.US,D,20180102,000000,28.9491,29.0726,28.3383,28.9491,113083.26310382,0
+NMM.US,D,20180103,000000,28.9491,29.9304,28.8285,29.6874,199989.09218936,0
+NMM.US,D,20180104,000000,29.809,30.053,29.6874,29.6874,117445.16511453,0
+NMM.US,D,20180105,000000,29.5658,30.053,29.3177,29.809,87160.758471344,0
+NMM.US,D,20180108,000000,29.9304,32.0059,29.9304,30.5403,143502.16005291,0
+NMM.US,D,20180109,000000,30.6608,31.5177,29.9304,31.149,69140.061139919,0
+NMM.US,D,20180110,000000,30.9039,30.9039,29.4403,29.4403,70227.0238361,0
+NMM.US,D,20180111,000000,29.809,30.1766,28.8285,30.1766,76388.486432459,0
+NMM.US,D,20180112,000000,29.9304,30.4177,29.4403,29.809,35061.823479589,0
+NMM.US,D,20180116,000000,29.6874,29.9304,28.4598,28.705,77049.897712961,0
+NMM.US,D,20180117,000000,28.0972,28.3383,26.3964,28.0972,129944.73429112,0
+NMM.US,D,20180118,000000,27.7305,28.0972,26.8777,27.3648,64323.501602547,0
+NMM.US,D,20180119,000000,27.2423,28.0972,27.1188,27.609,38483.297008011,0
+NMM.US,D,20180122,000000,27.609,28.2995,27.609,28.2207,33754.055803574,0
+NMM.US,D,20180123,000000,28.2207,28.5844,27.9727,28.4598,46925.072850652,0
+NMM.US,D,20180124,000000,28.705,28.9491,26.9962,27.4884,75232.27126533,0
+NMM.US,D,20180125,000000,27.9727,27.9727,26.6325,26.9962,78143.886022137,0
+NMM.US,D,20180126,000000,26.8777,27.4884,26.6325,27.2423,45624.330787633,0
+NMM.US,D,20180129,000000,26.9962,27.2423,26.2649,26.509,76141.586318644,0
+NMM.US,D,20180130,000000,26.1424,26.509,25.7727,25.8982,110760.79617957,0
+NMM.US,D,20180131,000000,26.2649,26.4462,25.4091,25.4091,96095.330882615,0
+NMM.US,D,20180201,000000,25.4091,26.1424,25.2865,25.5325,80499.473693363,0
+NMM.US,D,20180202,000000,25.6541,25.7727,25.0394,25.2865,91828.776476828,0
+NMM.US,D,20180205,000000,24.9218,26.3854,24.5542,25.4091,190932.07338017,0
+NMM.US,D,20180206,000000,25.0394,26.7541,25.0394,26.2649,121542.10114945,0
+NMM.US,D,20180207,000000,26.6325,26.8777,25.4091,25.5325,65768.770561458,0
+NMM.US,D,20180208,000000,25.5325,26.3854,25.0543,25.1639,129762.06835326,0
+NMM.US,D,20180209,000000,25.4091,25.4091,23.7022,24.9218,130479.68453771,0
+NMM.US,D,20180212,000000,25.0394,26.4462,24.7036,25.7727,73293.202078791,0
+NMM.US,D,20180213,000000,25.6541,26.6325,25.6541,26.1424,58486.220862944,0
+NMM.US,D,20180214,000000,23.7022,24.3111,23.2111,24.1875,332490.14595155,0
+NMM.US,D,20180215,000000,24.0649,24.3111,22.9669,23.9424,148287.60616129,0
+NMM.US,D,20180216,000000,23.9424,24.1875,23.2111,23.2111,86589.676500774,0
+NMM.US,D,20180220,000000,23.7022,24.1875,23.7022,23.7022,96927.364192987,0
+NMM.US,D,20180221,000000,23.7022,23.9424,23.3336,23.4552,42888.356355693,0
+NMM.US,D,20180222,000000,23.5788,23.9424,23.4552,23.8218,48888.229853174,0
+NMM.US,D,20180223,000000,23.9424,24.1875,23.4552,23.9424,34688.46233187,0
+NMM.US,D,20180226,000000,23.9424,24.1576,23.8218,24.0649,20443.530155601,0
+NMM.US,D,20180227,000000,24.3111,24.4296,23.8218,24.0649,73101.503209935,0
+NMM.US,D,20180228,000000,23.9424,24.1875,23.8218,23.8218,42939.542964655,0
+NMM.US,D,20180301,000000,23.8218,24.4296,23.3396,24.3111,66632.920959807,0
+NMM.US,D,20180302,000000,23.8218,24.3111,23.2111,24.1875,40563.882113445,0
+NMM.US,D,20180305,000000,24.1875,24.3111,23.5788,24.1875,49432.213030764,0
+NMM.US,D,20180306,000000,24.4296,25.4708,24.0649,25.1639,72597.666392314,0
+NMM.US,D,20180307,000000,24.6757,25.6541,24.6757,25.1639,49416.154486777,0
+NMM.US,D,20180308,000000,25.1639,25.2865,24.6757,25.1639,33779.147278556,0
+NMM.US,D,20180309,000000,25.2865,25.7727,25.1201,25.7727,50802.207564733,0
+NMM.US,D,20180312,000000,26.1424,26.2649,25.5455,25.8982,56546.148017405,0
+NMM.US,D,20180313,000000,25.7727,26.1424,25.2865,25.6541,51482.68836622,0
+NMM.US,D,20180314,000000,25.5325,25.5325,24.6757,24.7972,66344.870827024,0
+NMM.US,D,20180315,000000,24.7972,25.0394,23.9424,24.3111,53987.821228333,0
+NMM.US,D,20180316,000000,24.0649,24.9378,24.0649,24.6757,17621.241049727,0
+NMM.US,D,20180319,000000,24.5542,24.6757,23.3336,23.7022,60031.85572178,0
+NMM.US,D,20180320,000000,23.5788,23.7022,22.418,23.3336,115607.46548692,0
+NMM.US,D,20180321,000000,23.2111,23.8218,23.0875,23.7022,60011.782541795,0
+NMM.US,D,20180322,000000,23.5788,23.5788,22.1081,22.4758,112243.20052145,0
+NMM.US,D,20180323,000000,22.4758,22.9669,22.2316,22.3562,81507.147328603,0
+NMM.US,D,20180326,000000,22.4758,22.7617,21.3788,21.866,58719.069750769,0
+NMM.US,D,20180327,000000,22.2316,22.3562,21.0131,21.2562,91056.96270641,0
+NMM.US,D,20180328,000000,21.4983,21.4983,20.5219,20.5219,126585.48762064,0
+NMM.US,D,20180329,000000,20.5219,22.4758,20.4013,21.9905,79455.668334149,0
+NMM.US,D,20180402,000000,21.9905,22.1081,21.0131,21.3788,35901.886061956,0
+NMM.US,D,20180403,000000,21.3788,21.7455,20.766,20.8916,30290.428597183,0
+NMM.US,D,20180404,000000,20.6455,20.766,19.669,20.5219,49809.58881448,0
+NMM.US,D,20180405,000000,20.2798,21.8033,20.2798,20.8916,40154.389241753,0
+NMM.US,D,20180406,000000,20.8916,20.8916,19.7906,20.0337,48206.745392687,0
+NMM.US,D,20180409,000000,20.0337,20.4013,19.9122,19.9122,26706.362310883,0
+NMM.US,D,20180410,000000,19.7906,21.3788,19.669,21.1326,58673.905095803,0
+NMM.US,D,20180411,000000,21.0131,21.3788,20.3376,20.6455,35279.617482425,0
+NMM.US,D,20180412,000000,20.5219,20.9504,20.2798,20.6455,48631.293149367,0
+NMM.US,D,20180413,000000,20.6455,21.0689,20.2798,20.766,19762.045695114,0
+NMM.US,D,20180416,000000,21.1326,21.1326,20.2798,20.8916,20421.449657617,0
+NMM.US,D,20180417,000000,20.8916,21.0131,20.2798,20.8916,75427.984770182,0
+NMM.US,D,20180418,000000,20.8916,21.9905,20.5219,21.7455,106029.54765713,0
+NMM.US,D,20180419,000000,21.866,22.7209,21.7455,22.6003,62167.642072171,0
+NMM.US,D,20180420,000000,22.4758,22.7209,21.9905,22.1081,24802.421189317,0
+NMM.US,D,20180423,000000,21.9905,22.9052,21.9905,22.2316,30560.41286798,0
+NMM.US,D,20180424,000000,22.3562,22.3562,21.3788,21.866,48304.100315614,0
+NMM.US,D,20180425,000000,21.9905,22.2316,21.4983,21.9905,25032.259100144,0
+NMM.US,D,20180426,000000,21.9905,22.2316,21.6219,21.7455,43100.128404534,0
+NMM.US,D,20180427,000000,21.6219,21.8033,20.766,21.3788,72460.165109418,0
+NMM.US,D,20180430,000000,21.1326,21.2562,20.766,21.0131,33718.927738601,0
+NMM.US,D,20180501,000000,20.766,20.8916,20.2798,20.766,57074.072651008,0
+NMM.US,D,20180502,000000,21.1326,21.866,20.5219,21.7455,26047.962007379,0
+NMM.US,D,20180503,000000,21.9905,22.9669,21.4983,22.7209,43743.473823049,0
+NMM.US,D,20180504,000000,22.6003,22.9669,22.1081,22.7209,25944.585130457,0
+NMM.US,D,20180507,000000,22.8444,23.5788,22.7209,23.4552,48021.068477828,0
+NMM.US,D,20180508,000000,23.7022,23.7022,21.866,23.0875,80145.182066629,0
+NMM.US,D,20180509,000000,23.3356,23.7082,23.0875,23.4602,33256.240939949,0
+NMM.US,D,20180510,000000,23.3356,23.7082,23.3356,23.3356,12855.868121316,0
+NMM.US,D,20180511,000000,23.3356,23.9125,23.0875,23.7082,30629.665338928,0
+NMM.US,D,20180514,000000,23.7082,24.4465,23.4602,23.7082,41648.837491627,0
+NMM.US,D,20180515,000000,23.7082,24.0769,23.4602,23.5837,26509.645147031,0
+NMM.US,D,20180516,000000,23.4602,23.6454,23.2131,23.4602,25127.606705073,0
+NMM.US,D,20180517,000000,23.3356,23.8308,22.9659,22.9659,21849.656413541,0
+NMM.US,D,20180518,000000,23.0875,23.2858,22.7179,22.8424,10887.692823799,0
+NMM.US,D,20180521,000000,23.0875,23.3356,22.5943,22.5943,24208.255061765,0
+NMM.US,D,20180522,000000,22.8424,23.0875,22.3492,22.5943,42474.848848005,0
+NMM.US,D,20180523,000000,22.4688,22.7179,21.9786,22.2237,39891.430583951,0
+NMM.US,D,20180524,000000,22.2237,22.4688,21.7315,21.9786,48451.638188503,0
+NMM.US,D,20180525,000000,21.8531,22.2237,21.7315,21.7315,36649.612016393,0
+NMM.US,D,20180529,000000,22.0991,22.3492,21.7315,21.8531,21428.119633859,0
+NMM.US,D,20180530,000000,21.8531,22.7179,21.7315,22.4688,54824.872833703,0
+NMM.US,D,20180531,000000,22.2237,22.7179,21.9786,22.5943,30203.110264249,0
+NMM.US,D,20180601,000000,22.4688,22.7179,21.9786,22.5943,45781.905250514,0
+NMM.US,D,20180604,000000,22.4688,22.7179,22.0991,22.4688,48213.771005682,0
+NMM.US,D,20180605,000000,22.2237,22.4688,21.9786,22.0991,61750.119928486,0
+NMM.US,D,20180606,000000,22.3492,22.5943,22.0991,22.2237,45506.902684721,0
+NMM.US,D,20180607,000000,22.3492,22.4688,22.0991,22.4688,26687.292789897,0
+NMM.US,D,20180608,000000,22.4688,22.4688,21.7315,21.8531,36612.476633421,0
+NMM.US,D,20180611,000000,21.9786,22.4688,21.8531,22.4688,25739.838694611,0
+NMM.US,D,20180612,000000,22.2237,22.7179,22.0991,22.2237,39622.449972154,0
+NMM.US,D,20180613,000000,22.0991,22.5943,22.0991,22.3492,35822.597001016,0
+NMM.US,D,20180614,000000,22.2237,22.5943,22.0991,22.0991,77412.218611688,0
+NMM.US,D,20180615,000000,22.0991,22.3492,21.9786,21.9786,56557.188266397,0
+NMM.US,D,20180618,000000,24.0769,24.5691,23.3356,23.5837,258273.57759345,0
+NMM.US,D,20180619,000000,23.5837,23.9514,23.1403,23.7082,55145.040054461,0
+NMM.US,D,20180620,000000,23.9514,24.0769,23.3356,23.7082,139276.75566609,0
+NMM.US,D,20180621,000000,23.7082,24.2005,23.5837,23.8308,186287.13953167,0
+NMM.US,D,20180622,000000,23.9514,24.6926,23.8308,24.5691,83219.389581314,0
+NMM.US,D,20180625,000000,24.4465,24.6926,23.5837,24.5691,51078.213789524,0
+NMM.US,D,20180626,000000,24.6926,24.6926,24.4465,24.6926,35906.904356953,0
+NMM.US,D,20180627,000000,24.6926,25.0613,24.325,24.325,106148.98307804,0
+NMM.US,D,20180628,000000,24.4465,24.4465,23.4602,23.4602,128877.84477492,0
+NMM.US,D,20180629,000000,23.5837,23.8308,22.9659,23.3356,131159.1616802,0
+NMM.US,D,20180702,000000,23.5837,24.325,23.4602,24.0769,165776.36422313,0
+NMM.US,D,20180703,000000,24.0769,24.2005,23.8308,24.0769,48225.814913673,0
+NMM.US,D,20180705,000000,24.6926,25.6801,24.5691,25.5585,159881.87492057,0
+NMM.US,D,20180706,000000,25.4339,26.0496,25.4339,25.6801,74948.235768544,0
+NMM.US,D,20180709,000000,25.8026,25.9271,25.5585,25.6801,56107.549034736,0
+NMM.US,D,20180710,000000,25.8026,25.9271,25.6801,25.9271,28066.320254858,0
+NMM.US,D,20180711,000000,25.8026,25.8026,25.3104,25.5585,58306.565902079,0
+NMM.US,D,20180712,000000,25.6801,25.9271,25.3701,25.9271,31375.383975366,0
+NMM.US,D,20180713,000000,25.9271,25.9271,25.3701,25.4339,35570.678592206,0
+NMM.US,D,20180716,000000,25.4339,25.8026,24.9408,25.1848,47214.126642435,0
+NMM.US,D,20180717,000000,24.9408,25.0613,24.6926,24.9408,49582.761880651,0
+NMM.US,D,20180718,000000,24.8162,25.4339,24.6926,25.4339,56203.900298663,0
+NMM.US,D,20180719,000000,25.5585,25.9271,25.4977,25.8026,22095.552868357,0
+NMM.US,D,20180720,000000,25.8026,25.8026,24.9408,25.0613,28299.169142683,0
+NMM.US,D,20180723,000000,24.8162,25.1848,24.6926,24.9408,28034.203166882,0
+NMM.US,D,20180724,000000,24.8162,25.4339,24.6926,25.3104,29313.868390919,0
+NMM.US,D,20180725,000000,25.1848,25.5585,24.9408,25.3104,25783.999690578,0
+NMM.US,D,20180726,000000,25.1848,25.3104,24.9408,25.0613,15687.190158183,0
+NMM.US,D,20180727,000000,24.9408,25.0613,24.325,24.8162,39216.971736459,0
+NMM.US,D,20180730,000000,24.6926,24.8162,24.2005,24.325,31895.279336974,0
+NMM.US,D,20180731,000000,24.2005,24.8162,24.2005,24.8162,15912.009774014,0
+NMM.US,D,20180801,000000,24.9408,25.3104,24.5691,25.1848,14737.728744898,0
+NMM.US,D,20180802,000000,25.0613,25.8026,24.8162,25.6801,36748.974257319,0
+NMM.US,D,20180803,000000,25.6801,25.9271,25.1848,25.4339,21491.350150811,0
+NMM.US,D,20180806,000000,25.3094,26.0576,25.1838,25.5595,26928.170949716,0
+NMM.US,D,20180807,000000,25.3094,25.5595,25.3094,25.3094,23884.073205009,0
+NMM.US,D,20180808,000000,25.4339,25.4339,25.0603,25.0603,27362.755296388,0
+NMM.US,D,20180809,000000,24.8112,25.3094,24.8112,25.0603,47396.792580297,0
+NMM.US,D,20180810,000000,25.1829,25.2068,24.6239,24.9378,38558.571432955,0
+NMM.US,D,20180813,000000,24.8112,25.0603,24.0609,24.1875,51553.948155166,0
+NMM.US,D,20180814,000000,24.1875,25.1829,24.1875,25.0603,65567.035102611,0
+NMM.US,D,20180815,000000,24.9378,24.9418,24.0609,24.3121,43551.774954193,0
+NMM.US,D,20180816,000000,24.3121,25.3094,24.3121,24.8112,76256.003444559,0
+NMM.US,D,20180817,000000,24.6877,25.0603,24.5721,24.9378,25345.400707908,0
+NMM.US,D,20180820,000000,24.9378,25.1829,24.8112,25.1829,25891.391203497,0
+NMM.US,D,20180821,000000,25.0603,25.5595,24.9378,24.9378,56276.163746609,0
+NMM.US,D,20180822,000000,25.1829,25.3094,24.9378,25.1829,30387.78352011,0
+NMM.US,D,20180823,000000,25.0603,25.5595,24.9378,25.1829,28311.213050674,0
+NMM.US,D,20180824,000000,25.0603,25.4339,24.6877,24.8112,44755.162094287,0
+NMM.US,D,20180827,000000,24.9378,25.0603,24.5601,24.8112,48392.422307548,0
+NMM.US,D,20180828,000000,24.8112,25.0603,24.4346,24.6877,30396.816451103,0
+NMM.US,D,20180829,000000,24.9378,24.9378,24.6877,24.8112,34706.528193857,0
+NMM.US,D,20180830,000000,24.6877,24.8112,24.5601,24.6877,63556.706127125,0
+NMM.US,D,20180831,000000,24.8112,24.8112,24.5601,24.5601,60929.126867104,0
+NMM.US,D,20180904,000000,24.8112,24.875,24.4346,24.6877,75484.18967414,0
+NMM.US,D,20180905,000000,24.4346,24.9378,24.3121,24.5601,52265.54238563,0
+NMM.US,D,20180906,000000,24.9378,24.9378,23.8128,23.9364,117010.58076786,0
+NMM.US,D,20180907,000000,24.4346,24.6877,24.3121,24.4346,77155.281907881,0
+NMM.US,D,20180910,000000,24.4346,24.4346,23.6904,23.9364,37326.078181883,0
+NMM.US,D,20180911,000000,23.9364,24.0091,23.3147,23.5628,50224.099981168,0
+NMM.US,D,20180912,000000,23.6904,24.0609,23.5628,23.9364,47953.823324878,0
+NMM.US,D,20180913,000000,23.9364,23.9364,23.3147,23.3147,30244.260283218,0
+NMM.US,D,20180914,000000,22.8145,22.9421,22.0693,22.1908,81881.512135321,0
+NMM.US,D,20180917,000000,21.9447,22.1908,21.1944,21.1944,36334.46309063,0
+NMM.US,D,20180918,000000,21.4445,21.6947,21.0719,21.4445,29043.884120122,0
+NMM.US,D,20180919,000000,21.4445,21.9447,21.1944,21.5681,43194.472350463,0
+NMM.US,D,20180920,000000,21.6947,21.9447,21.5681,21.8171,29102.096342079,0
+NMM.US,D,20180921,000000,21.6947,21.9447,21.32,21.5681,24862.640729272,0
+NMM.US,D,20180924,000000,21.5681,21.6947,21.4445,21.5681,13011.435266198,0
+NMM.US,D,20180925,000000,21.5681,21.8171,21.5681,21.5681,14457.70788411,0
+NMM.US,D,20180926,000000,21.4445,21.8171,21.32,21.4445,40631.127266393,0
+NMM.US,D,20180927,000000,21.4445,21.5681,21.0719,21.1944,58978.013772573,0
+NMM.US,D,20180928,000000,21.5681,21.9447,21.1944,21.8171,14923.405659759,0
+NMM.US,D,20181001,000000,21.9447,23.0646,21.9427,22.4408,27034.558803636,0
+NMM.US,D,20181002,000000,22.3184,22.5644,22.0702,22.4408,11967.629906985,0
+NMM.US,D,20181003,000000,22.1908,22.2546,21.9447,21.9447,15410.180274392,0
+NMM.US,D,20181004,000000,21.8171,22.0693,21.5681,21.5681,27299.524779436,0
+NMM.US,D,20181005,000000,21.4445,21.4445,21.1944,21.32,21281.585419969,0
+NMM.US,D,20181008,000000,21.0719,21.2572,20.9454,21.0719,15388.099776408,0
+NMM.US,D,20181009,000000,20.9454,21.4445,20.8228,20.9454,20062.139735888,0
+NMM.US,D,20181010,000000,20.8228,21.0719,20.1991,20.1991,48870.163991187,0
+NMM.US,D,20181011,000000,20.0736,20.5817,19.947,20.4462,28756.837646338,0
+NMM.US,D,20181012,000000,20.4462,20.8836,20.1991,20.3227,36855.362111238,0
+NMM.US,D,20181015,000000,20.1991,20.5717,19.8234,20.1991,38347.803043114,0
+NMM.US,D,20181016,000000,20.1991,20.5717,20.1991,20.1991,11140.614891608,0
+NMM.US,D,20181017,000000,20.6963,21.1944,20.5717,20.5717,40813.793204257,0
+NMM.US,D,20181018,000000,20.5717,21.0719,20.0736,20.0736,37731.556417578,0
+NMM.US,D,20181019,000000,20.3227,20.5717,20.0736,20.0736,49811.596132478,0
+NMM.US,D,20181022,000000,20.1991,20.8228,20.1991,20.3227,49718.255845549,0
+NMM.US,D,20181023,000000,20.1991,20.2091,19.6979,20.0736,44900.692649178,0
+NMM.US,D,20181024,000000,20.1991,20.5717,18.9497,19.0752,60419.268095488,0
+NMM.US,D,20181025,000000,18.9497,19.8234,18.8241,19.8234,49836.68760746,0
+NMM.US,D,20181026,000000,19.4479,19.6979,19.0124,19.0752,33459.983716796,0
+NMM.US,D,20181029,000000,19.0752,19.6979,18.6996,18.8241,44576.510792421,0
+NMM.US,D,20181030,000000,18.6996,18.9497,17.8287,18.3269,43421.299284292,0
+NMM.US,D,20181031,000000,18.3269,19.3233,18.3269,19.1957,35107.991793554,0
+NMM.US,D,20181101,000000,19.4479,20.2738,19.2605,20.0736,40340.066156613,0
+NMM.US,D,20181102,000000,20.0736,20.2001,19.3233,19.947,25719.765514626,0
+NMM.US,D,20181105,000000,19.5724,19.947,19.1957,19.3233,34190.647468246,0
+NMM.US,D,20181106,000000,19.0722,19.1947,18.8182,18.9447,59127.558963461,0
+NMM.US,D,20181107,000000,18.9447,19.1947,18.2223,18.4425,41418.999580801,0
+NMM.US,D,20181108,000000,18.315,19.0722,18.0609,18.1885,84890.481815054,0
+NMM.US,D,20181109,000000,17.9353,18.307,16.4199,16.67,126615.59739063,0
+NMM.US,D,20181112,000000,16.9241,18.315,16.9241,17.5558,61451.029546711,0
+NMM.US,D,20181113,000000,18.4425,19.0792,15.2801,16.2924,92243.287643516,0
+NMM.US,D,20181114,000000,16.9241,17.6843,15.9148,16.7985,111733.34174983,0
+NMM.US,D,20181115,000000,16.67,17.8108,16.2924,17.1782,66566.679465857,0
+NMM.US,D,20181116,000000,17.0516,17.4292,16.7985,16.7985,32309.790503662,0
+NMM.US,D,20181119,000000,16.9241,16.9241,15.6607,15.9148,47093.687562526,0
+NMM.US,D,20181120,000000,15.7872,17.4292,14.776,14.776,156204.46834733,0
+NMM.US,D,20181121,000000,15.1566,16.104,14.6484,15.028,133527.79691841,0
+NMM.US,D,20181123,000000,15.028,17.4292,15.028,17.4292,43141.278423503,0
+NMM.US,D,20181126,000000,17.5558,17.9353,16.5475,17.3027,36094.588589811,0
+NMM.US,D,20181127,000000,17.1782,17.3027,16.5495,16.9241,27695.970084138,0
+NMM.US,D,20181128,000000,16.7985,17.0516,16.4199,16.5475,39580.296294186,0
+NMM.US,D,20181129,000000,16.5475,16.9241,15.4086,15.5331,53572.306402646,0
+NMM.US,D,20181130,000000,15.4086,15.5849,14.9024,15.2801,62095.378624226,0
+NMM.US,D,20181203,000000,15.5331,15.9148,15.1566,15.6607,69896.820025349,0
+NMM.US,D,20181204,000000,15.6607,15.7872,15.2801,15.6607,34786.820913796,0
+NMM.US,D,20181206,000000,15.4086,15.5331,14.5249,14.776,79072.270596437,0
+NMM.US,D,20181207,000000,14.776,15.4086,14.776,15.2801,42920.473443669,0
+NMM.US,D,20181210,000000,15.2801,15.4086,14.5249,15.028,27178.082040528,0
+NMM.US,D,20181211,000000,15.2801,15.5331,14.9024,15.1566,31278.029052439,0
+NMM.US,D,20181212,000000,15.4086,15.7872,15.1566,15.7872,34462.639057041,0
+NMM.US,D,20181213,000000,15.9148,16.0393,14.776,15.4086,33754.055803574,0
+NMM.US,D,20181214,000000,15.2801,15.2801,14.3973,14.3973,40167.436808743,0
+NMM.US,D,20181217,000000,14.2717,14.6484,13.0084,13.2625,129529.21946543,0
+NMM.US,D,20181218,000000,13.389,13.5156,12.2522,12.3738,138494.90530568,0
+NMM.US,D,20181219,000000,12.2522,12.6298,11.3674,11.3674,170509.62006356,0
+NMM.US,D,20181220,000000,11.3674,12.0569,10.9171,11.2418,85588.02481953,0
+NMM.US,D,20181221,000000,11.3674,11.7391,10.8623,11.493,115747.97774681,0
+NMM.US,D,20181224,000000,11.493,11.5577,10.104,10.6101,82169.562268104,0
+NMM.US,D,20181226,000000,10.9878,11.3674,9.85295,11.3306,79985.600285749,0
+NMM.US,D,20181227,000000,11.2418,11.493,10.109,10.6281,41927.854693417,0
+NMM.US,D,20181228,000000,10.923,10.9878,10.131,10.8623,49552.652110673,0
+NMM.US,D,20181231,000000,11.228,11.2418,10.2296,10.7277,68191.603385633,0
+NMM.US,D,20190102,000000,10.7327,12.6298,10.7327,12.3797,40082.125793808,0
+NMM.US,D,20190103,000000,12.6318,13.1379,12.2522,12.6068,27137.935680558,0
+NMM.US,D,20190104,000000,13.0084,13.0084,12.1236,12.4664,35383.998018347,0
+NMM.US,D,20190107,000000,14.5249,15.5331,13.5156,14.9024,132201.96338041,0
+NMM.US,D,20190108,000000,15.6607,15.7872,14.2717,14.6484,76342.318118493,0
+NMM.US,D,20190109,000000,14.9024,15.2801,14.2717,14.9024,44719.030370315,0
+NMM.US,D,20190110,000000,14.9024,15.1566,14.3973,15.1566,62027.129812277,0
+NMM.US,D,20190111,000000,15.1566,15.1566,14.3973,14.6484,38658.93733288,0
+NMM.US,D,20190114,000000,14.6484,14.6484,14.0207,14.1463,34972.497828657,0
+NMM.US,D,20190115,000000,14.2717,14.5249,13.641,14.1463,36014.295869871,0
+NMM.US,D,20190116,000000,14.1463,14.776,13.8952,14.776,35936.01046793,0
+NMM.US,D,20190117,000000,14.6484,15.028,14.3973,14.9024,25392.572680873,0
+NMM.US,D,20190118,000000,14.9024,15.7872,14.6484,15.4086,40947.279851156,0
+NMM.US,D,20190122,000000,15.4086,15.5331,14.2717,14.5249,40134.316061768,0
+NMM.US,D,20190123,000000,14.5249,14.5249,14.0207,14.1463,26554.809801997,0
+NMM.US,D,20190124,000000,14.0207,15.5331,13.5156,15.2801,47767.142751018,0
+NMM.US,D,20190125,000000,15.1566,15.2801,14.2717,14.5249,41733.144847564,0
+NMM.US,D,20190128,000000,14.3973,14.3973,13.5156,14.0207,56783.011541227,0
+NMM.US,D,20190129,000000,14.0207,14.1463,13.5156,13.641,27331.641867412,0
+NMM.US,D,20190130,000000,13.5156,13.7696,12.5042,12.7563,155283.10938603,0
+NMM.US,D,20190131,000000,12.7563,13.1379,12.3797,12.5042,65942.403568327,0
+NMM.US,D,20190201,000000,12.5042,13.389,12.5042,13.2625,55299.603540345,0
+NMM.US,D,20190204,000000,13.389,13.641,12.8849,13.1379,38675.999535867,0
+NMM.US,D,20190205,000000,13.1379,13.389,12.7563,13.2625,43875.95681095,0
+NMM.US,D,20190206,000000,13.0084,13.2625,12.3797,12.5372,59915.431277868,0
+NMM.US,D,20190207,000000,12.3797,12.7563,12.1296,12.5481,34778.791641802,0
+NMM.US,D,20190208,000000,12.6956,12.8261,11.8587,12.3348,653789.49406152,0
+NMM.US,D,20190211,000000,12.5939,13.1499,12.3748,13.1499,30815.342253787,0
+NMM.US,D,20190212,000000,13.1499,13.2764,12.8909,13.2764,38670.98124087,0
+NMM.US,D,20190213,000000,13.2764,13.663,12.7743,13.0183,57199.530025913,0
+NMM.US,D,20190214,000000,13.0183,13.1499,12.8181,13.0183,34704.520875858,0
+NMM.US,D,20190215,000000,13.1499,13.2764,12.8909,13.1499,51009.964977575,0
+NMM.US,D,20190219,000000,13.1499,13.2665,12.8909,13.1499,41039.616479086,0
+NMM.US,D,20190220,000000,13.2764,13.2764,12.7623,12.8909,38815.508136761,0
+NMM.US,D,20190221,000000,12.845,13.0183,12.3768,12.4764,52591.731560384,0
+NMM.US,D,20190222,000000,12.7603,12.7603,12.1157,12.3738,55791.396449974,0
+NMM.US,D,20190225,000000,12.3748,12.7324,12.1665,12.4086,34081.248637328,0
+NMM.US,D,20190226,000000,12.3748,12.5102,11.8587,12.3468,54854.98260368,0
+NMM.US,D,20190227,000000,12.3468,12.5022,12.2442,12.4834,32130.135542797,0
+NMM.US,D,20190228,000000,12.5022,12.5022,12.2442,12.3817,29928.107698456,0
+NMM.US,D,20190301,000000,12.3748,12.8909,12.3748,12.5192,16982.913926207,0
+NMM.US,D,20190304,000000,12.7603,12.7603,12.6328,12.6846,40877.023721209,0
+NMM.US,D,20190305,000000,12.7603,13.2764,12.7603,12.8909,30738.060510846,0
+NMM.US,D,20190306,000000,12.8909,12.8909,12.6328,12.6358,41565.53379469,0
+NMM.US,D,20190307,000000,12.6328,12.7404,12.3748,12.4166,34545.942753978,0
+NMM.US,D,20190308,000000,12.4246,12.4246,11.471,11.5707,90629.403972732,0
+NMM.US,D,20190311,000000,11.5985,12.1107,11.5985,11.9981,35352.884589369,0
+NMM.US,D,20190312,000000,12.2442,12.6328,11.9463,12.2442,41456.134963773,0
+NMM.US,D,20190313,000000,12.2442,12.3748,11.7281,11.8247,60344.997329544,0
+NMM.US,D,20190314,000000,11.8587,12.2063,11.8107,11.8407,44092.747154786,0
+NMM.US,D,20190315,000000,11.8587,12.3738,11.7421,12.0111,53677.690597566,0
+NMM.US,D,20190318,000000,11.9871,11.9871,11.7301,11.8237,43421.299284292,0
+NMM.US,D,20190319,000000,11.8587,11.9871,11.5985,11.6005,31904.312267968,0
+NMM.US,D,20190320,000000,11.6015,11.9791,11.6015,11.7321,27206.184492507,0
+NMM.US,D,20190321,000000,11.7421,11.7421,11.3415,11.4392,78718.982628703,0
+NMM.US,D,20190322,000000,11.5886,11.5886,10.9928,11.0874,47566.410951169,0
+NMM.US,D,20190325,000000,11.0874,11.3326,10.5723,10.6161,62580.14592086,0
+NMM.US,D,20190326,000000,10.6999,10.8284,10.4428,10.5245,74603.980731803,0
+NMM.US,D,20190327,000000,10.5723,12.1187,10.5723,11.9732,69344.807575764,0
+NMM.US,D,20190328,000000,11.9742,12.3,11.4601,11.8487,46227.529846178,0
+NMM.US,D,20190329,000000,11.8587,12.2442,11.7281,11.7291,33757.066780571,0
+NMM.US,D,20190401,000000,11.9871,12.2412,11.9871,12.1137,30901.656927723,0
+NMM.US,D,20190402,000000,11.9871,12.2442,11.472,11.6653,50357.586628067,0
+NMM.US,D,20190403,000000,11.5985,11.8587,11.0874,11.215,62283.062857084,0
+NMM.US,D,20190404,000000,11.214,12.0878,11.214,11.7949,39926.558648924,0
+NMM.US,D,20190405,000000,11.9742,12.1137,11.5009,11.8587,41446.09837378,0
+NMM.US,D,20190408,000000,11.9871,12.1137,11.5985,11.7699,31560.057231227,0
+NMM.US,D,20190409,000000,11.5985,12.0679,11.5985,11.7949,49683.127780575,0
+NMM.US,D,20190410,000000,11.8207,12.1117,11.7959,12.0748,39637.504857142,0
+NMM.US,D,20190411,000000,12.1137,12.1137,11.8655,11.9732,25548.139825756,0
+NMM.US,D,20190412,000000,11.9871,12.2442,11.7749,12.1137,37094.232953058,0
+NMM.US,D,20190415,000000,12.1137,12.4774,11.8655,12.3408,34015.007143377,0
+NMM.US,D,20190416,000000,12.3748,12.3748,12.0041,12.1665,26301.887734188,0
+NMM.US,D,20190417,000000,12.317,12.5022,12.028,12.4584,38632.842198899,0
+NMM.US,D,20190418,000000,12.5022,12.7603,12.2442,12.297,29911.045495469,0
+NMM.US,D,20190422,000000,12.2442,12.7464,12.2442,12.2582,26161.375474294,0
+NMM.US,D,20190423,000000,12.5022,13.1499,12.4394,13.1499,97379.010742647,0
+NMM.US,D,20190424,000000,13.0183,13.2764,12.8909,13.0183,43585.899360168,0
+NMM.US,D,20190425,000000,12.8909,12.8909,11.6305,11.8217,161786.81970113,0
+NMM.US,D,20190426,000000,11.7281,11.8587,11.3415,11.7281,108562.78297123,0
+NMM.US,D,20190429,000000,11.7281,12.2442,11.6653,11.8845,61951.855387334,0
+NMM.US,D,20190430,000000,11.9115,12.6188,11.9115,12.2153,40324.007612625,0
+NMM.US,D,20190501,000000,12.1137,12.8899,12.1137,12.5282,55310.643789336,0
+NMM.US,D,20190502,000000,12.8909,12.8909,11.9891,12.318,24873.680978263,0
+NMM.US,D,20190503,000000,12.4006,12.7603,12.2442,12.4246,75051.612645466,0
+NMM.US,D,20190506,000000,12.7573,12.8909,12.2442,12.6716,30069.623617349,0
+NMM.US,D,20190507,000000,12.7603,12.8909,12.31,12.4394,32003.674508893,0
+NMM.US,D,20190508,000000,12.574,12.7603,12.3748,12.567,31082.315547587,0
+NMM.US,D,20190509,000000,12.7653,12.8978,11.9891,12.1047,31147.553382537,0
+NMM.US,D,20190510,000000,11.9762,12.5022,11.9762,12.3658,21391.987909886,0
+NMM.US,D,20190513,000000,12.4614,12.4614,11.8437,12.1047,22726.85437888,0
+NMM.US,D,20190514,000000,12.6348,12.844,11.7451,12.0669,31315.164435411,0
+NMM.US,D,20190515,000000,11.9762,12.4724,11.9762,12.281,31787.887824055,0
+NMM.US,D,20190516,000000,12.3568,12.5022,12.1187,12.1326,15721.314564157,0
+NMM.US,D,20190517,000000,12.1057,12.3708,11.8437,11.8437,47213.122983436,0
+NMM.US,D,20190520,000000,11.7131,11.8437,11.187,11.5806,45142.574467996,0
+NMM.US,D,20190521,000000,12.0359,12.2522,11.229,11.7281,43185.43941947,0
+NMM.US,D,20190522,000000,11.5547,11.6893,11.1781,11.186,56975.714069082,0
+NMM.US,D,20190523,000000,10.9918,11.2558,10.661,10.9569,93122.492926853,0
+NMM.US,D,20190524,000000,11.0097,11.186,10.9659,11.0725,70015.25178726,0
+NMM.US,D,20190528,000000,10.8613,11.1512,10.7128,10.7128,61399.84293775,0
+NMM.US,D,20190529,000000,10.6261,10.8613,10.386,10.6959,85614.119953509,0
+NMM.US,D,20190530,000000,10.6769,10.932,10.4777,10.6959,69690.066271505,0
+NMM.US,D,20190531,000000,10.5015,10.8085,10.3601,10.5015,60621.003554336,0
+NMM.US,D,20190603,000000,10.4677,10.4677,10.0283,10.3601,59852.200760915,0
+NMM.US,D,20190604,000000,10.3252,10.6959,10.3252,10.661,31316.16809441,0
+NMM.US,D,20190605,000000,10.6261,10.7815,10.2286,10.4837,70433.777589945,0
+NMM.US,D,20190606,000000,10.4677,11.0416,10.3342,10.922,73089.459301944,0
+NMM.US,D,20190607,000000,10.9569,10.9569,10.5813,10.7995,39365.513268347,0
+NMM.US,D,20190610,000000,10.7287,10.8343,10.3959,10.5743,49168.250713963,0
+NMM.US,D,20190611,000000,10.4319,10.7039,10.3959,10.5743,43122.208902518,0
+NMM.US,D,20190612,000000,10.4408,10.4677,10.3173,10.387,37882.105267464,0
+NMM.US,D,20190613,000000,10.4319,10.6331,10.3252,10.6161,23558.887689254,0
+NMM.US,D,20190614,000000,10.5385,10.6261,10.3252,10.5385,29116.147568068,0
+NMM.US,D,20190617,000000,10.4229,10.5843,10.4139,10.4229,24404.972225617,0
+NMM.US,D,20190618,000000,10.5115,10.6261,10.4428,10.5743,42307.237795131,0
+NMM.US,D,20190619,000000,10.5743,10.9659,10.5385,10.7716,26536.743940011,0
+NMM.US,D,20190620,000000,11.0466,11.0645,10.8085,11.0008,37138.393949024,0
+NMM.US,D,20190621,000000,11.0097,11.3196,11.0097,11.3196,27481.187058299,0
+NMM.US,D,20190624,000000,11.1692,11.4053,10.9828,11.0914,45645.407626617,0
+NMM.US,D,20190625,000000,11.0824,11.3435,10.9828,11.2916,38373.898177094,0
+NMM.US,D,20190626,000000,11.3614,11.5966,11.2558,11.4322,37909.204060444,0
+NMM.US,D,20190627,000000,11.3276,11.6235,11.3276,11.492,33165.911630018,0
+NMM.US,D,20190628,000000,11.5099,11.9841,11.5099,11.8437,37774.713754546,0
+NMM.US,D,20190701,000000,11.9423,12.2382,11.9423,12.1047,33773.12532456,0
+NMM.US,D,20190702,000000,12.2034,12.6607,12.1595,12.2741,39981.759893883,0
+NMM.US,D,20190703,000000,12.2741,12.582,12.2741,12.5471,21390.984250887,0
+NMM.US,D,20190705,000000,12.556,13.8892,12.556,13.8533,103168.11585029,0
+NMM.US,D,20190708,000000,13.7048,13.8892,13.2057,13.8444,56308.280834584,0
+NMM.US,D,20190709,000000,13.7218,14.4771,13.685,14.2399,66713.213679747,0
+NMM.US,D,20190710,000000,14.3893,14.5906,14.1253,14.4312,60768.541427225,0
+NMM.US,D,20190711,000000,14.4771,14.6075,13.9669,14.2399,70242.078721089,0
+NMM.US,D,20190712,000000,14.2559,15.2811,14.2559,14.3963,114983.18958939,0
+NMM.US,D,20190715,000000,14.5378,14.8446,14.2061,14.6335,55011.553407561,0
+NMM.US,D,20190716,000000,14.7052,15.6975,14.7052,15.2492,109369.72480662,0
+NMM.US,D,20190717,000000,15.2651,15.3528,15.0051,15.0738,42922.480761668,0
+NMM.US,D,20190718,000000,15.0051,15.6179,14.757,15.4773,71005.863219514,0
+NMM.US,D,20190719,000000,15.5361,15.9646,15.4773,15.847,59563.146969133,0
+NMM.US,D,20190722,000000,15.9855,16.5803,15.9855,16.4339,65019.037289023,0
+NMM.US,D,20190723,000000,16.2914,16.4269,15.4773,16.3352,121933.52815915,0
+NMM.US,D,20190724,000000,16.143,16.1858,15.4773,15.6955,115017.31399536,0
+NMM.US,D,20190725,000000,15.7922,15.7922,14.6952,14.9324,83145.118815369,0
+NMM.US,D,20190726,000000,14.7998,15.4007,14.5906,15.1615,40825.837112247,0
+NMM.US,D,20190729,000000,15.037,15.0938,14.3445,14.4949,45294.126976881,0
+NMM.US,D,20190730,000000,14.3445,15.011,14.3187,14.8536,30524.281144007,0
+NMM.US,D,20190731,000000,14.4771,15.047,14.1253,14.4949,82240.82205705,0
+NMM.US,D,20190801,000000,14.3803,15.4853,14.1253,14.3087,86023.612825201,0
+NMM.US,D,20190802,000000,14.2559,14.5717,14.1512,14.2658,38236.396894198,0
+NMM.US,D,20190805,000000,14.0775,14.0775,13.2306,13.675,80740.351853181,0
+NMM.US,D,20190806,000000,13.7836,13.8444,13.4338,13.4418,30180.026107266,0
+NMM.US,D,20190807,000000,13.406,13.5504,13.2465,13.4697,21109.959731098,0
+NMM.US,D,20190808,000000,13.6302,14.0356,13.6302,13.9539,22466.906698077,0
+NMM.US,D,20190809,000000,14.0406,14.0905,13.4697,13.8374,33907.615630458,0
+NMM.US,D,20190812,000000,13.7388,13.8902,13.5424,13.6302,29485.49407979,0
+NMM.US,D,20190813,000000,13.5424,13.7666,13.4149,13.685,79025.098623473,0
+NMM.US,D,20190814,000000,13.4518,13.4518,12.6906,12.7085,90962.618760481,0
+NMM.US,D,20190815,000000,12.7354,13.2555,12.56,12.6746,94213.470259032,0
+NMM.US,D,20190816,000000,12.7812,14.3823,12.7812,13.8642,169470.83299935,0
+NMM.US,D,20190819,000000,14.0595,14.6155,14.0595,14.4541,118881.40114245,0
+NMM.US,D,20190820,000000,14.3993,14.6066,13.661,14.1761,85134.37095187,0
+NMM.US,D,20190821,000000,14.3097,14.8238,13.944,14.3097,144501.80441615,0
+NMM.US,D,20190822,000000,14.3913,14.9812,14.2997,14.4352,134230.35821788,0
+NMM.US,D,20190823,000000,14.3555,14.7829,13.4338,13.5594,111027.76947336,0
+NMM.US,D,20190826,000000,13.6212,13.935,13.5156,13.7028,68582.026736339,0
+NMM.US,D,20190827,000000,13.8543,14.0685,13.3093,13.7477,97641.96940045,0
+NMM.US,D,20190828,000000,13.944,14.9264,13.8104,14.5517,82937.361402526,0
+NMM.US,D,20190829,000000,14.7221,15.3747,14.5607,14.9902,62908.342413613,0
+NMM.US,D,20190830,000000,15.015,15.7045,14.75,15.1067,85932.27985627,0
+NMM.US,D,20190903,000000,15.1974,15.1974,14.4441,14.5338,122335.99541785,0
+NMM.US,D,20190904,000000,14.5966,15.008,14.5966,14.9902,72097.844210691,0
+NMM.US,D,20190905,000000,15.0788,15.1506,14.6763,14.8288,61504.223473671,0
+NMM.US,D,20190906,000000,14.7311,15.008,14.481,14.9542,55228.343751398,0
+NMM.US,D,20190909,000000,15.1167,16.0722,15.025,16.0004,73041.283669981,0
+NMM.US,D,20190910,000000,16.0792,16.4398,15.8131,16.1598,52982.15491109,0
+NMM.US,D,20190911,000000,16.2844,16.6271,15.9456,16.4757,131580.69845988,0
+NMM.US,D,20190912,000000,16.8932,17.2578,16.2576,17.1632,171301.50701397,0
+NMM.US,D,20190913,000000,17.3844,17.3844,17.0197,17.1273,186303.19807566,0
+NMM.US,D,20190916,000000,17.1901,17.6903,16.7767,16.8833,133609.09329735,0
+NMM.US,D,20190917,000000,16.7587,16.8125,16.108,16.5465,55700.063481043,0
+NMM.US,D,20190918,000000,16.4199,16.668,16.143,16.411,27615.677364198,0
+NMM.US,D,20190919,000000,16.3751,16.5544,15.9636,16.0084,52795.47433723,0
+NMM.US,D,20190920,000000,15.9008,16.0792,15.3747,15.6677,77543.697940589,0
+NMM.US,D,20190923,000000,15.4913,16.2496,15.2233,15.9726,75494.226264133,0
+NMM.US,D,20190924,000000,15.8032,16.0622,15.5083,15.7942,69674.007727517,0
+NMM.US,D,20190925,000000,15.5003,16.3024,15.5003,15.9636,117141.05643776,0
+NMM.US,D,20190926,000000,15.9198,16.2754,15.5431,15.7583,76762.851239177,0
+NMM.US,D,20190927,000000,15.6417,16.134,15.6417,15.8669,65107.359280957,0
+NMM.US,D,20190930,000000,16.0004,16.0433,15.5711,15.849,152797.0460449,0
+NMM.US,D,20191001,000000,15.9636,16.0483,15.4176,15.5969,102408.34598786,0
+NMM.US,D,20191002,000000,15.7414,15.7673,14.8466,15.0609,106523.34788476,0
+NMM.US,D,20191003,000000,15.033,15.6338,14.8456,15.3199,135441.77462997,0
+NMM.US,D,20191004,000000,15.3459,15.7205,15.3459,15.6159,56211.929570658,0
+NMM.US,D,20191007,000000,15.6497,16.0892,15.6338,15.8928,77855.835889353,0
+NMM.US,D,20191008,000000,15.8131,16.0174,15.5711,15.84,53388.636805784,0
+NMM.US,D,20191009,000000,16.0174,16.9839,15.9636,16.8753,157834.41056211,0
+NMM.US,D,20191010,000000,16.9839,17.5638,16.9839,17.3486,97301.728999706,0
+NMM.US,D,20191011,000000,17.6086,18.0001,17.4202,17.7082,166882.3964403,0
+NMM.US,D,20191014,000000,17.8407,18.1357,17.6714,17.7899,118982.77070137,0
+NMM.US,D,20191015,000000,17.9463,18.598,17.7082,17.8407,192194.67640123,0
+NMM.US,D,20191016,000000,18.0987,18.7254,17.8597,18.4754,129728.94760628,0
+NMM.US,D,20191017,000000,18.4854,19.0403,18.4854,18.7524,164882.1040548,0
+NMM.US,D,20191018,000000,18.4485,18.4485,17.508,17.5896,243662.30988246,0
+NMM.US,D,20191021,000000,17.6265,18.0987,17.216,17.3844,105251.71193272,0
+NMM.US,D,20191022,000000,17.4122,17.5538,16.9918,17.0994,152625.42035603,0
+NMM.US,D,20191023,000000,16.9291,18.2891,16.9291,18.2433,118170.81057098,0
+NMM.US,D,20191024,000000,18.307,18.307,17.2858,17.6534,77038.857463969,0
+NMM.US,D,20191025,000000,17.7251,17.8686,17.5179,17.5896,39994.807460873,0
+NMM.US,D,20191028,000000,17.7979,18.7524,17.7082,18.6178,177845.36368903,0
+NMM.US,D,20191029,000000,18.598,18.598,17.9215,18.3509,74938.199178552,0
+NMM.US,D,20191030,000000,18.3708,18.3708,17.7441,17.9822,75291.487146286,0
+NMM.US,D,20191031,000000,18.2801,18.6448,17.3486,17.754,179945.01831545,0
+NMM.US,D,20191101,000000,18.0091,18.1974,17.754,18.1257,145769.42573219,0
+NMM.US,D,20191104,000000,18.4485,18.7076,18.1456,18.59,239214.0931978,0
+NMM.US,D,20191105,000000,18.7156,18.9327,18.4156,18.6538,150705.42069048,0
+NMM.US,D,20191106,000000,18.6638,18.6638,17.767,18.0819,158190.70950684,0
+NMM.US,D,20191107,000000,18.4017,18.4017,16.9769,17.1602,197812.15581999,0
+NMM.US,D,20191108,000000,16.8941,16.9589,16.405,16.6222,98554.295430763,0
+NMM.US,D,20191111,000000,16.4807,16.4877,15.9795,16.2406,105094.13746983,0
+NMM.US,D,20191112,000000,16.2406,16.7587,16.1948,16.2774,73012.177559003,0
+NMM.US,D,20191113,000000,16.3044,16.3044,15.7255,16.1598,103966.02475469,0
+NMM.US,D,20191114,000000,16.143,16.2774,15.9327,16.0064,36146.778857771,0
+NMM.US,D,20191115,000000,16.1598,16.6491,16.0882,16.5425,95353.626882173,0
+NMM.US,D,20191118,000000,16.4339,16.666,16.123,16.5325,208588.44249487,0
+NMM.US,D,20191119,000000,16.5863,16.6132,15.9606,16.0702,120974.03015587,0
+NMM.US,D,20191120,000000,15.9795,16.3242,15.9327,16.2774,136186.48960742,0
+NMM.US,D,20191121,000000,16.388,16.8483,16.1858,16.6581,163321.41431097,0
+NMM.US,D,20191122,000000,16.7767,16.9361,15.9835,16.0602,95858.467358793,0
+NMM.US,D,20191125,000000,16.15,16.5156,16.143,16.3512,118780.03158352,0
+NMM.US,D,20191126,000000,16.2684,16.6222,16.2506,16.4149,51585.061584143,0
+NMM.US,D,20191127,000000,16.3512,16.6401,16.2506,16.4518,71581.963485079,0
+NMM.US,D,20191129,000000,16.3044,17.0964,16.2048,16.8315,60126.199667709,0
+NMM.US,D,20191202,000000,16.9948,17.0964,16.2048,16.2326,155282.10572703,0
+NMM.US,D,20191203,000000,16.0234,16.7397,15.8709,16.5694,124864.21243694,0
+NMM.US,D,20191204,000000,16.6949,16.9311,15.9696,16.0602,194061.48213982,0
+NMM.US,D,20191205,000000,16.107,16.397,15.9158,16.1858,111248.5744532,0
+NMM.US,D,20191206,000000,16.2326,16.4877,15.9805,16.107,123805.35219275,0
+NMM.US,D,20191209,000000,16.115,16.5076,16.0782,16.4239,89116.889860871,0
+NMM.US,D,20191210,000000,16.3322,17.0586,16.3322,16.7767,80897.926316062,0
+NMM.US,D,20191211,000000,16.7767,16.9311,16.5245,16.5863,95470.051326085,0
+NMM.US,D,20191212,000000,16.4976,16.6222,15.8709,15.9795,161537.91226931,0
+NMM.US,D,20191213,000000,16.0064,16.0413,15.4943,15.8251,80224.471127569,0
+NMM.US,D,20191216,000000,15.845,16.3242,15.6697,15.6876,59022.174768541,0
+NMM.US,D,20191217,000000,15.6169,15.7444,15.5073,15.6249,61786.251652458,0
+NMM.US,D,20191218,000000,15.6249,16.0702,15.4245,16.0064,77705.287039467,0
+NMM.US,D,20191219,000000,15.9795,16.6401,15.9795,16.5076,103385.90985312,0
+NMM.US,D,20191220,000000,16.5425,16.5425,16.2226,16.4976,50830.310016712,0
+NMM.US,D,20191223,000000,16.405,16.7587,16.126,16.4618,76118.502161662,0
+NMM.US,D,20191224,000000,16.4518,16.7767,16.3193,16.5524,59236.957794378,0
+NMM.US,D,20191226,000000,16.6043,17.1951,16.5863,16.8125,115623.5240309,0
+NMM.US,D,20191227,000000,16.8403,17.1682,16.6132,16.7129,52465.270526479,0
+NMM.US,D,20191230,000000,16.6401,17.0964,16.6043,16.6132,96791.87022809,0
+NMM.US,D,20191231,000000,16.5953,17.1413,16.3582,16.8853,118425.73995679,0
+NMM.US,D,20200102,000000,16.9131,16.9131,16.0981,16.2048,128301.74450935,0
+NMM.US,D,20200103,000000,16.1858,16.4976,15.9327,16.15,167170.44657308,0
+NMM.US,D,20200106,000000,16.0882,16.1858,15.6417,16.1688,98528.200296782,0
+NMM.US,D,20200107,000000,16.1858,16.3242,15.8799,16.133,78411.862974935,0
+NMM.US,D,20200108,000000,16.0981,16.2326,15.7444,15.7982,108830.75992402,0
+NMM.US,D,20200109,000000,15.8251,15.8251,15.4615,15.4615,69191.24774888,0
+NMM.US,D,20200110,000000,15.4615,15.5163,14.9912,15.045,120435.06527328,0
+NMM.US,D,20200113,000000,15.0728,15.2004,14.755,15.1276,79864.15754684,0
+NMM.US,D,20200114,000000,15.1197,15.5521,15.0629,15.298,72038.628329736,0
+NMM.US,D,20200115,000000,15.306,15.3249,14.7998,14.8984,52450.215641491,0
+NMM.US,D,20200116,000000,14.8984,15.1366,14.8268,14.8358,40136.323379767,0
+NMM.US,D,20200117,000000,14.8896,14.9374,14.5378,14.6444,60115.159418717,0
+NMM.US,D,20200121,000000,14.6295,14.6444,13.7856,13.8932,149449.84328242,0
+NMM.US,D,20200122,000000,13.9659,14.0008,13.7398,13.7766,85284.919801757,0
+NMM.US,D,20200123,000000,13.675,14.0735,13.4388,13.948,80687.15792622,0
+NMM.US,D,20200124,000000,13.948,13.95,13.0911,13.2764,182321.68282567,0
+NMM.US,D,20200127,000000,12.8221,12.9237,12.1794,12.3239,175925.36402348,0
+NMM.US,D,20200128,000000,12.3698,12.8958,12.3698,12.851,161787.82336013,0
+NMM.US,D,20200129,000000,12.7862,12.8879,12.3797,12.3886,140764.17830297,0
+NMM.US,D,20200130,000000,12.2422,12.4962,11.6992,11.7619,150955.33178129,0
+NMM.US,D,20200131,000000,11.6245,11.7619,11.2907,11.3196,75084.733392441,0
+NMM.US,D,20200203,000000,11.2538,11.4989,10.7347,10.7636,173389.1177324,0
+NMM.US,D,20200204,000000,10.918,11.1781,10.8005,10.9091,53145.751327967,0
+NMM.US,D,20200205,000000,10.8822,11.3634,10.8822,11.0735,100744.27936711,0
+NMM.US,D,20200206,000000,11.1272,11.4551,10.7447,10.8184,108823.73431102,0
+NMM.US,D,20200207,000000,10.8902,11.0824,10.5205,10.9718,135252.08307912,0
+NMM.US,D,20200210,000000,10.5375,10.8702,10.0792,10.2475,254225.8208495,0
+NMM.US,D,20200211,000000,10.2664,11.1562,10.2664,10.5753,152810.0936119,0
+NMM.US,D,20200212,000000,10.7766,11.1213,10.6111,10.7487,134462.20344672,0
+NMM.US,D,20200213,000000,10.7676,10.8055,10.2953,10.386,112985.90818089,0
+NMM.US,D,20200214,000000,10.3959,10.5873,10.0792,10.0792,98616.522288715,0
+NMM.US,D,20200218,000000,10.0712,10.2196,9.96056,9.99641,64068.57221674,0
+NMM.US,D,20200219,000000,10.0632,10.1349,9.4843,9.67161,134846.60484343,0
+NMM.US,D,20200220,000000,9.54109,10.4249,9.54109,10.4059,125413.21390953,0
+NMM.US,D,20200221,000000,10.3671,10.3671,10.0792,10.2196,60309.86926457,0
+NMM.US,D,20200224,000000,9.98743,9.98743,9.3741,9.44734,124603.26109714,0
+NMM.US,D,20200225,000000,9.46536,9.56002,8.83418,8.97386,175662.40536568,0
+NMM.US,D,20200226,000000,9.04819,9.3741,8.90412,8.9924,71596.014711069,0
+NMM.US,D,20200227,000000,8.76921,8.88061,8.10883,8.48097,159489.44425186,0
+NMM.US,D,20200228,000000,8.16403,8.73215,8.0905,8.34138,174153.90588981,0
+NMM.US,D,20200302,000000,8.27641,8.36001,7.96028,8.12756,135485.93562594,0
+NMM.US,D,20200303,000000,8.14629,8.59256,8.14629,8.22062,123079.70673628,0
+NMM.US,D,20200304,000000,8.27641,8.80638,8.13693,8.33202,145497.4341434,0
+NMM.US,D,20200305,000000,8.20189,8.25769,7.57887,7.67183,174664.76832043,0
+NMM.US,D,20200306,000000,7.46728,7.91365,7.43948,7.83902,143207.08430713,0
+NMM.US,D,20200309,000000,7.40231,7.40231,6.04449,6.07258,213230.36536638,0
+NMM.US,D,20200310,000000,6.78847,7.34642,6.75767,7.16977,462895.55972331,0
+NMM.US,D,20200311,000000,6.97458,7.18601,6.55611,6.77929,138084.40877499,0
+NMM.US,D,20200312,000000,6.3143,6.63971,5.81213,6.2584,164206.64154831,0
+NMM.US,D,20200313,000000,6.58391,6.73266,6.01649,6.36999,126679.83156657,0
+NMM.US,D,20200316,000000,5.90499,6.18407,5.22628,5.25398,257724.57612087,0
+NMM.US,D,20200317,000000,5.28197,5.55587,5.07264,5.14258,111212.44272923,0
+NMM.US,D,20200318,000000,4.73338,5.01236,4.21238,4.21238,186190.78826775,0
+NMM.US,D,20200319,000000,4.15669,4.79825,4.11016,4.39841,173117.1261436,0
+NMM.US,D,20200320,000000,4.54737,4.8356,4.101,4.15669,215624.09207957,0
+NMM.US,D,20200323,000000,4.16605,4.40777,3.79411,3.87781,151799.40899965,0
+NMM.US,D,20200324,000000,4.11962,4.27655,3.90103,3.98004,94186.371466052,0
+NMM.US,D,20200325,000000,4.03583,4.35198,3.87781,4.14753,158435.60230266,0
+NMM.US,D,20200326,000000,4.27755,4.74274,4.16615,4.57526,158430.58400766,0
+NMM.US,D,20200327,000000,4.63096,4.91481,4.21707,4.72412,229278.87276429,0
+NMM.US,D,20200330,000000,4.78907,5.03557,4.64032,4.74274,186072.35650584,0
+NMM.US,D,20200331,000000,4.90077,5.27281,4.84468,4.9472,189611.25813717,0
+NMM.US,D,20200401,000000,4.74274,4.99363,4.49625,4.55673,105287.84365669,0
+NMM.US,D,20200402,000000,4.53799,4.82275,4.25902,4.38017,123572.50330491,0
+NMM.US,D,20200403,000000,4.52863,4.55673,4.26818,4.35198,78247.262899058,0
+NMM.US,D,20200406,000000,4.4542,4.74274,4.4542,4.54737,62205.781114142,0
+NMM.US,D,20200407,000000,4.61252,4.96593,4.38904,4.4542,92281.426685488,0
+NMM.US,D,20200408,000000,4.64032,4.64032,4.32408,4.42651,96465.681053335,0
+NMM.US,D,20200409,000000,4.64959,5.48752,4.64959,5.39347,203102.44240501,0
+NMM.US,D,20200413,000000,5.57948,6.77919,5.57948,6.45358,377172.04093889,0
+NMM.US,D,20200414,000000,6.74193,7.39285,6.66751,7.2161,210968.11798208,0
+NMM.US,D,20200415,000000,7.2161,7.2161,6.27683,6.71414,175080.28314611,0
+NMM.US,D,20200416,000000,6.54675,6.64907,6.35594,6.43515,91309.884774219,0
+NMM.US,D,20200417,000000,6.80699,6.99281,6.13744,6.37916,92697.945170173,0
+NMM.US,D,20200420,000000,6.53738,7.03965,6.39789,6.65833,186421.62983757,0
+NMM.US,D,20200421,000000,6.66751,6.92486,6.10954,6.57454,218958.24727507,0
+NMM.US,D,20200422,000000,6.50948,6.55611,6.29547,6.36999,108004.74856764,0
+NMM.US,D,20200423,000000,6.37916,6.97458,6.37916,6.55611,151940.92491855,0
+NMM.US,D,20200424,000000,6.66751,6.77929,6.30493,6.55611,96209.748008528,0
+NMM.US,D,20200427,000000,6.55611,6.91869,6.55611,6.76046,156955.20527877,0
+NMM.US,D,20200428,000000,6.78847,7.57329,6.74193,7.43948,385099.94337392,0
+NMM.US,D,20200429,000000,7.71836,7.76489,6.66751,6.84446,262431.73682732,0
+NMM.US,D,20200430,000000,7.32769,8.32284,7.2162,8.10883,341957.66129141,0
+NMM.US,D,20200501,000000,8.08113,8.08113,7.27209,7.6255,173020.77487967,0
+NMM.US,D,20200504,000000,7.6255,7.69992,7.25326,7.27209,107000.0859094,0
+NMM.US,D,20200505,000000,7.41149,7.52985,6.76993,6.86279,181964.38022193,0
+NMM.US,D,20200506,000000,7.09534,7.31842,6.36531,6.40705,201725.42225805,0
+NMM.US,D,20200507,000000,6.40705,6.82562,6.40705,6.82562,106587.58206071,0
+NMM.US,D,20200508,000000,7.17485,7.17485,6.60274,7.09724,80879.860454076,0
+NMM.US,D,20200511,000000,7.04861,7.20374,6.6123,6.91311,110563.07535672,0
+NMM.US,D,20200512,000000,6.91311,6.91311,6.47162,6.6123,106357.74414989,0
+NMM.US,D,20200513,000000,6.05983,6.29237,5.69128,5.81741,168163.06532333,0
+NMM.US,D,20200514,000000,6.04997,6.05983,5.53615,5.85618,106464.13200381,0
+NMM.US,D,20200515,000000,5.92393,6.29237,5.75903,5.97234,98800.191885577,0
+NMM.US,D,20200518,000000,6.18587,6.59298,6.18587,6.30204,144135.46888143,0
+NMM.US,D,20200519,000000,6.30204,6.46694,5.83654,5.91426,109476.11266054,0
+NMM.US,D,20200520,000000,5.91426,6.11881,5.82718,6.02087,95587.479428997,0
+NMM.US,D,20200521,000000,6.08872,6.20978,5.88975,6.01131,59701.651911028,0
+NMM.US,D,20200522,000000,6.05983,6.05983,5.72027,5.94345,66337.84521403,0
+NMM.US,D,20200526,000000,6.07916,6.15657,5.91465,6.05983,50591.439174891,0
+NMM.US,D,20200527,000000,6.39909,6.59298,6.19075,6.56368,66330.819601035,0
+NMM.US,D,20200528,000000,6.39909,6.52513,6.23419,6.36999,49409.128873782,0
+NMM.US,D,20200529,000000,6.31191,6.55432,6.31191,6.48636,56542.133381409,0
+NMM.US,D,20200601,000000,6.59298,7.00995,6.48636,6.83529,57266.775178863,0
+NMM.US,D,20200602,000000,6.83529,6.83529,6.58331,6.74791,58931.845458609,0
+NMM.US,D,20200603,000000,6.91311,7.49468,6.91311,7.2133,135135.6586352,0
+NMM.US,D,20200604,000000,7.13599,7.27169,6.89836,7.22327,88864.971452061,0
+NMM.US,D,20200605,000000,7.27169,7.86303,7.22327,7.29093,196308.67463913,0
+NMM.US,D,20200608,000000,7.51391,7.94064,7.3783,7.8436,135119.60009122,0
+NMM.US,D,20200609,000000,7.92121,7.92121,7.16499,7.52367,132405.70615726,0
+NMM.US,D,20200610,000000,7.19408,7.44137,6.68026,7.17485,170646.11768746,0
+NMM.US,D,20200611,000000,6.85492,6.99032,6.36023,6.43794,130171.56122495,0
+NMM.US,D,20200612,000000,6.67049,6.98086,6.63163,6.98086,74436.36967893,0
+NMM.US,D,20200615,000000,6.78687,7.43659,6.76753,7.34911,72450.128519426,0
+NMM.US,D,20200616,000000,7.60138,7.82447,7.19408,7.33954,92228.232758527,0
+NMM.US,D,20200617,000000,7.43659,7.65937,7.27169,7.60138,105419.32298559,0
+NMM.US,D,20200618,000000,7.61095,8.23138,7.543,8.19272,169545.10376528,0
+NMM.US,D,20200619,000000,8.46422,8.76473,8.03739,8.36718,169107.50844162,0
+NMM.US,D,20200622,000000,8.53208,9.3466,8.47888,9.25932,270241.20750044,0
+NMM.US,D,20200623,000000,8.79392,9.16217,8.75497,8.99758,158330.21810774,0
+NMM.US,D,20200624,000000,8.84234,9.03633,8.37685,8.73584,209246.84279838,0
+NMM.US,D,20200625,000000,8.72607,9.56898,8.71142,9.53013,161319.11460748,0
+NMM.US,D,20200626,000000,9.60884,9.62777,8.91976,9.39463,162190.29061883,0
+NMM.US,D,20200629,000000,9.38476,9.79217,9.23013,9.30764,100511.43047928,0
+NMM.US,D,20200630,000000,9.39463,9.49127,9.11863,9.41475,89983.047577219,0
+NMM.US,D,20200701,000000,9.43338,9.68656,9.23013,9.36633,53241.098932895,0
+NMM.US,D,20200702,000000,9.57896,9.57896,9.11365,9.28801,78955.846152525,0
+NMM.US,D,20200706,000000,9.33684,9.88981,9.33684,9.8121,89105.849611879,0
+NMM.US,D,20200707,000000,9.74335,9.74335,8.95872,9.23013,109250.28938571,0
+NMM.US,D,20200708,000000,9.22046,9.51219,9.01671,9.39463,68722.538996233,0
+NMM.US,D,20200709,000000,9.30764,9.30764,8.65812,8.7163,122681.25411358,0
+NMM.US,D,20200710,000000,8.72607,9.11276,8.72607,8.89077,38658.93733288,0
+NMM.US,D,20200713,000000,8.91976,8.94886,8.45436,8.55141,79674.465995983,0
+NMM.US,D,20200714,000000,8.48376,8.48376,8.02793,8.26057,93537.004093542,0
+NMM.US,D,20200715,000000,8.19272,8.84234,8.19272,8.52231,68853.014666135,0
+NMM.US,D,20200716,000000,8.474,8.87154,8.41591,8.80359,48241.873457661,0
+NMM.US,D,20200717,000000,8.95872,9.12362,8.68702,8.81305,44647.770581369,0
+NMM.US,D,20200720,000000,8.77449,8.77449,8.51255,8.63869,29786.591779563,0
+NMM.US,D,20200721,000000,8.82282,8.82282,8.49322,8.64835,62804.965536691,0
+NMM.US,D,20200722,000000,8.5806,8.5806,8.26057,8.4448,40697.368760344,0
+NMM.US,D,20200723,000000,8.4448,8.52231,8.25101,8.38671,46916.03991966,0
+NMM.US,D,20200724,000000,8.37685,8.66021,8.24115,8.52231,52846.660946192,0
+NMM.US,D,20200727,000000,8.55141,8.55141,8.25101,8.49322,40709.412668335,0
+NMM.US,D,20200728,000000,8.43504,8.43504,8.04725,8.10534,134164.11672394,0
+NMM.US,D,20200729,000000,6.69948,6.99032,6.5056,6.66083,888591.50229866,0
+NMM.US,D,20200730,000000,6.35056,6.68982,6.35056,6.49603,100385.97310438,0
+NMM.US,D,20200731,000000,6.49603,6.52513,5.95302,6.14691,233690.95772496,0
+NMM.US,D,20200803,000000,6.04019,6.36999,6.03063,6.25372,121436.71695453,0
+NMM.US,D,20200804,000000,6.13734,6.41841,6.03063,6.19563,138477.84310269,0
+NMM.US,D,20200805,000000,6.176,6.18099,5.99038,6.04997,170013.81251793,0
+NMM.US,D,20200806,000000,6.06949,6.16623,5.99188,6.12768,110025.11413312,0
+NMM.US,D,20200807,000000,6.10795,6.19613,6.01041,6.16653,65137.469050934,0
+NMM.US,D,20200810,000000,6.06899,6.26438,6.01997,6.23508,126103.73130101,0
+NMM.US,D,20200811,000000,6.3134,6.66501,6.27743,6.4793,239922.67645127,0
+NMM.US,D,20200812,000000,6.46952,6.56717,6.15677,6.32316,152280.16166029,0
+NMM.US,D,20200813,000000,6.23508,6.50869,6.23508,6.39141,91959.252146729,0
+NMM.US,D,20200814,000000,6.37198,6.8313,6.35226,6.75289,192911.28892668,0
+NMM.US,D,20200817,000000,6.61629,6.78259,6.60553,6.68454,89149.006948846,0
+NMM.US,D,20200818,000000,6.64559,6.6943,6.23508,6.24485,78676.828950735,0
+NMM.US,D,20200819,000000,6.30343,6.32316,6.10795,6.14711,84316.388867487,0
+NMM.US,D,20200820,000000,6.10795,6.13734,6.02983,6.08842,55050.696108532,0
+NMM.US,D,20200821,000000,6.09818,6.14601,5.86374,5.88327,68912.23054709,0
+NMM.US,D,20200824,000000,5.86374,6.01041,5.83435,5.87351,97676.093806424,0
+NMM.US,D,20200825,000000,5.96138,6.18636,5.8752,6.14711,61847.474851412,0
+NMM.US,D,20200826,000000,6.12768,6.35226,6.12768,6.33273,58181.108527174,0
+NMM.US,D,20200827,000000,6.32316,6.35226,6.09818,6.18636,28073.345867853,0
+NMM.US,D,20200828,000000,6.15677,6.35226,6.15677,6.25471,31324.197366404,0
+NMM.US,D,20200831,000000,6.23508,6.23508,6.05933,6.14711,42755.873367793,0
+NMM.US,D,20200901,000000,6.05933,6.12708,5.86374,5.99078,73780.980352423,0
+NMM.US,D,20200902,000000,5.94196,5.94246,5.53146,5.92233,214102.54503672,0
+NMM.US,D,20200903,000000,5.74638,6.00054,5.60958,5.87351,185749.17830808,0
+NMM.US,D,20200904,000000,5.96637,5.96746,5.66826,5.96138,73151.686159898,0
+NMM.US,D,20200908,000000,5.96138,6.01997,5.81492,5.99078,33775.132642558,0
+NMM.US,D,20200909,000000,5.98092,5.98092,5.6292,5.72694,114172.233118,0
+NMM.US,D,20200910,000000,5.71708,5.86374,5.5999,5.63897,148726.20514397,0
+NMM.US,D,20200911,000000,5.64873,5.92233,5.64873,5.83435,59107.485783476,0
+NMM.US,D,20200914,000000,5.86374,6.06899,5.86374,5.96138,58012.493815301,0
+NMM.US,D,20200915,000000,5.96138,6.2058,5.96138,6.01041,50621.548944869,0
+NMM.US,D,20200916,000000,6.11782,6.33273,6.01997,6.26438,79792.897757894,0
+NMM.US,D,20200917,000000,6.18636,6.41095,6.18636,6.3134,51424.476144264,0
+NMM.US,D,20200918,000000,6.33273,6.33273,6.08842,6.11782,38183.202967237,0
+NMM.US,D,20200921,000000,5.96138,5.99218,5.66826,5.69745,58461.129387963,0
+NMM.US,D,20200922,000000,5.71708,5.86374,5.64873,5.69745,37690.406398609,0
+NMM.US,D,20200923,000000,5.78553,5.95162,5.57042,5.59014,82087.262230166,0
+NMM.US,D,20200924,000000,5.55109,5.79529,5.50217,5.64873,63763.459880969,0
+NMM.US,D,20200925,000000,5.75614,5.83435,5.5999,5.71708,88871.997065056,0
+NMM.US,D,20200928,000000,5.68789,5.97116,5.68789,5.79529,57434.386231737,0
+NMM.US,D,20200929,000000,5.77567,5.88915,5.66826,5.87351,52399.02903253,0
+NMM.US,D,20200930,000000,5.79529,6.05923,5.79529,5.88327,87297.256095242,0
+NMM.US,D,20201001,000000,5.91257,6.01997,5.74638,5.81492,102985.44991242,0
+NMM.US,D,20201002,000000,5.81492,6.14711,5.77647,6.11782,132831.25757294,0
+NMM.US,D,20201005,000000,6.19613,6.53797,6.19613,6.51845,140831.42345591,0
+NMM.US,D,20201006,000000,6.51845,6.63572,6.27425,6.3134,37498.707529753,0
+NMM.US,D,20201007,000000,6.37198,6.4793,6.21536,6.3134,52359.886331559,0
+NMM.US,D,20201008,000000,6.32316,6.64559,6.32316,6.61629,67520.155515139,0
+NMM.US,D,20201009,000000,6.64559,6.65535,6.46256,6.55761,22978.772787691,0
+NMM.US,D,20201012,000000,6.49902,6.56418,6.30343,6.45986,75323.604234261,0
+NMM.US,D,20201013,000000,6.37198,6.37198,6.01997,6.23508,68548.905989364,0
+NMM.US,D,20201014,000000,6.23508,6.37597,6.06899,6.23508,57903.094984383,0
+NMM.US,D,20201015,000000,6.05933,6.51845,6.02983,6.41095,43271.754093404,0
+NMM.US,D,20201016,000000,6.48926,6.48926,6.10795,6.15677,83917.936244787,0
+NMM.US,D,20201019,000000,6.18636,6.18636,5.88327,6.00054,88483.581032348,0
+NMM.US,D,20201020,000000,6.03951,6.19613,5.87351,6.14711,24023.581805904,0
+NMM.US,D,20201021,000000,6.14711,6.15677,6.02007,6.08842,20972.458448202,0
+NMM.US,D,20201022,000000,6.06899,6.44033,6.06899,6.38165,41384.875174826,0
+NMM.US,D,20201023,000000,6.19613,6.39789,6.18636,6.21536,32778.499256309,0
+NMM.US,D,20201026,000000,6.00054,6.2058,5.97116,6.06899,41117.901881027,0
+NMM.US,D,20201027,000000,6.11782,6.11782,5.87351,5.98092,86101.898227142,0
+NMM.US,D,20201028,000000,5.88327,5.92721,5.61944,5.69745,107981.66441066,0
+NMM.US,D,20201029,000000,5.73681,5.74638,5.3848,5.71708,129161.88027171,0
+NMM.US,D,20201030,000000,5.50217,5.74628,5.50217,5.71708,51862.071467934,0
+NMM.US,D,20201102,000000,5.766,5.99576,5.64793,5.96138,37350.165997865,0
+NMM.US,D,20201103,000000,6.09818,6.2057,5.90271,6.10795,71808.790418909,0
+NMM.US,D,20201104,000000,6.13734,6.17301,5.90769,6.04937,27802.357938057,0
+NMM.US,D,20201105,000000,6.1764,6.37198,6.09818,6.33273,140600.58188609,0
+NMM.US,D,20201106,000000,6.42151,6.49045,6.17521,6.35246,120873.66425595,0
+NMM.US,D,20201109,000000,6.50022,6.66761,6.21446,6.50022,214777.00388422,0
+NMM.US,D,20201110,000000,6.46086,6.66761,6.36232,6.64807,114641.94552964,0
+NMM.US,D,20201111,000000,6.59886,6.68723,6.42131,6.66761,72115.910072677,0
+NMM.US,D,20201112,000000,6.48048,6.73665,6.32306,6.52981,98523.182001785,0
+NMM.US,D,20201113,000000,6.59886,6.69221,6.44113,6.54953,83681.072720966,0
+NMM.US,D,20201116,000000,6.60852,7.09126,6.60852,6.89417,347679.5212461,0
+NMM.US,D,20201117,000000,6.88421,7.11088,6.74632,6.98285,249076.04652438,0
+NMM.US,D,20201118,000000,7.00248,7.12055,6.78597,6.79563,118677.6583656,0
+NMM.US,D,20201119,000000,6.79563,7.02221,6.79563,6.88421,94351.975200928,0
+NMM.US,D,20201120,000000,6.85492,6.95326,6.77611,6.85492,103104.88533333,0
+NMM.US,D,20201123,000000,6.86448,7.02221,6.86448,6.98285,140355.68909027,0
+NMM.US,D,20201124,000000,7.10112,7.10112,6.89417,6.96322,134462.20344672,0
+NMM.US,D,20201125,000000,6.96322,7.18959,6.89417,7.12055,128574.73975715,0
+NMM.US,D,20201127,000000,7.09126,7.68209,7.09126,7.66237,113584.08894444,0
+NMM.US,D,20201130,000000,7.68209,8.21394,7.25854,7.49508,222418.86350446,0
+NMM.US,D,20201201,000000,7.58356,7.64761,7.37203,7.39643,115632.5569619,0
+NMM.US,D,20201202,000000,7.33736,8.01697,7.32759,7.78053,159169.2770311,0
+NMM.US,D,20201203,000000,7.87907,8.31248,7.83952,8.2534,92560.443887277,0
+NMM.US,D,20201204,000000,8.37157,8.79512,8.37157,8.75547,84702.797582196,0
+NMM.US,D,20201207,000000,8.72617,8.77539,8.27303,8.63739,175843.06398554,0
+NMM.US,D,20201208,000000,8.56835,8.96908,8.56835,8.608,67584.389691091,0
+NMM.US,D,20201209,000000,8.608,8.73614,8.29256,8.46014,157489.15186637,0
+NMM.US,D,20201210,000000,8.37157,9.03145,8.37157,8.92295,71509.700037134,0
+NMM.US,D,20201211,000000,8.75547,8.90343,8.64237,8.86397,132973.77715084,0
+NMM.US,D,20201214,000000,9.03145,9.29718,8.89685,9.2086,90434.694126879,0
+NMM.US,D,20201215,000000,9.31711,9.92867,8.97237,9.7015,140354.68543127,0
+NMM.US,D,20201216,000000,9.69154,9.88881,9.56301,9.66165,85170.502675844,0
+NMM.US,D,20201217,000000,9.7015,9.71146,9.47334,9.4833,152977.70466476,0
+NMM.US,D,20201218,000000,9.4833,9.75033,9.31711,9.42541,148139.06462941,0
+NMM.US,D,20201221,000000,9.25803,9.30934,8.62743,9.25803,287734.98385726,0
+NMM.US,D,20201222,000000,9.3464,9.3464,8.87393,8.97237,80059.871051694,0
+NMM.US,D,20201223,000000,9.08058,9.42143,8.82451,9.29728,92304.51084247,0
+NMM.US,D,20201224,000000,9.21847,9.62777,9.05108,9.4539,98486.046618814,0
+NMM.US,D,20201228,000000,9.52315,9.71146,9.15939,9.2086,158922.37691728,0
+NMM.US,D,20201229,000000,9.33654,9.33654,8.97237,9.2086,77864.868820347,0
+NMM.US,D,20201230,000000,9.16925,9.68158,9.16925,9.61283,136453.46290122,0
+NMM.US,D,20201231,000000,9.65268,11.0804,9.63275,11.0306,269398.13394107,0
+NMM.US,D,20210104,000000,11.188,11.7599,10.6181,10.6759,302615.23218005,0
+NMM.US,D,20210105,000000,10.5693,10.7835,10.3402,10.5494,158478.75963962,0
+NMM.US,D,20210106,000000,10.4995,10.6371,9.91273,10.094,199179.13937697,0
+NMM.US,D,20210107,000000,10.2326,10.8234,10.2326,10.7537,205194.06775943,0
+NMM.US,D,20210108,000000,11.4142,11.7101,11.0804,11.6205,405025.5854859,0
+NMM.US,D,20210111,000000,11.7599,12.7035,11.6903,12.568,462361.61313572,0
+NMM.US,D,20210112,000000,12.9805,13.0991,12.3308,12.8729,363979.94705283,0
+NMM.US,D,20210113,000000,12.9805,12.9805,12.2622,12.6068,137248.36082861,0
+NMM.US,D,20210114,000000,12.7932,14.9304,12.7404,14.4681,520175.38246917,0
+NMM.US,D,20210115,000000,14.3893,14.4979,13.4628,13.6202,209407.42823826,0
+NMM.US,D,20210119,000000,14.0337,14.7241,13.8872,14.3793,269192.38384622,0
+NMM.US,D,20210120,000000,14.4979,14.5179,13.8772,14.3695,122318.93321486,0
+NMM.US,D,20210121,000000,14.1731,14.2031,12.9317,13.3641,190499.4963515,0
+NMM.US,D,20210122,000000,13.4827,14.1831,12.9317,13.9061,175996.62381243,0
+NMM.US,D,20210125,000000,13.8194,13.8294,12.7135,13.2963,263455.46900655,0
+NMM.US,D,20210126,000000,13.64,13.7496,12.8928,13.3063,213557.55820014,0
+NMM.US,D,20210127,000000,12.8131,13.0005,12.3408,12.6068,170564.82130851,0
+NMM.US,D,20210128,000000,12.4096,12.7234,12.0639,12.4594,123562.46671492,0
+NMM.US,D,20210129,000000,12.6068,13.7398,12.4196,13.0094,310773.9761849,0
+NMM.US,D,20210201,000000,13.393,15.5123,13.2187,14.6345,745734.69498226,0
+NMM.US,D,20210202,000000,14.9304,15.4625,14.0925,14.4282,254893.254084,0
+NMM.US,D,20210203,000000,14.9204,15.6597,14.2997,15.6298,383131.76807639,0
+NMM.US,D,20210204,000000,15.6787,16.3252,15.2661,15.9168,188454.03931105,0
+NMM.US,D,20210205,000000,16.0044,16.7617,15.9945,16.3492,251751.80141636,0
+NMM.US,D,20210208,000000,17.5836,17.7829,16.0134,16.9519,354032.68271131,0
+NMM.US,D,20210209,000000,17.4152,18.3259,16.4608,17.5936,308719.48621345,0
+NMM.US,D,20210210,000000,18.0769,18.0769,16.5953,17.3565,200371.48626806,0
+NMM.US,D,20210211,000000,17.3854,17.8228,16.2196,16.9021,199394.92606181,0
+NMM.US,D,20210212,000000,16.4189,18.1007,16.4189,17.6136,362034.85591229,0
+NMM.US,D,20210216,000000,17.9195,18.7096,17.3565,17.7132,429085.29901578,0
+NMM.US,D,20210217,000000,17.7829,17.9095,16.942,17.5338,219834.4415814,0
+NMM.US,D,20210218,000000,17.3754,18.0649,16.389,17.0407,258158.15680854,0
+NMM.US,D,20210219,000000,17.4054,18.0469,17.0905,17.7431,247080.77243388,0
+NMM.US,D,20210222,000000,18.2761,18.4246,17.21,17.5238,296305.2280518,0
+NMM.US,D,20210223,000000,17.4102,17.5538,15.856,16.7737,285063.24360127,0
+NMM.US,D,20210224,000000,17.1602,17.9871,17.1602,17.9573,194825.26663824,0
+NMM.US,D,20210225,000000,17.8815,18.2064,17.1602,17.2868,162009.63199896,0
+NMM.US,D,20210226,000000,16.9619,17.6335,16.5186,16.9918,165755.28738415,0
+NMM.US,D,20210301,000000,17.1004,18.5232,17.0905,17.9971,254252.91964248,0
+NMM.US,D,20210302,000000,18.4834,20.0536,17.7929,19.2625,886109.45359352,0
+NMM.US,D,20210303,000000,19.6591,20.0536,18.3947,19.0473,386803.15269563,0
+NMM.US,D,20210304,000000,18.6996,19.7178,16.4388,17.7829,614811.39316688,0
+NMM.US,D,20210305,000000,18.1267,18.2263,16.2994,17.6733,285625.29264085,0
+NMM.US,D,20210308,000000,17.7431,18.57,17.7331,18.1267,232125.24968615,0
+NMM.US,D,20210309,000000,18.6298,18.9576,17.9483,18.4246,175581.10898674,0
+NMM.US,D,20210310,000000,18.7394,20.8148,18.5232,20.1931,442696.92236353,0
+NMM.US,D,20210311,000000,20.7949,21.052,19.4209,20.7551,322661.31337195,0
+NMM.US,D,20210312,000000,20.8447,22.2167,20.497,21.8411,291506.73437641,0
+NMM.US,D,20210315,000000,22.7498,24.3997,22.3762,23.5708,600092.73394297,0
+NMM.US,D,20210316,000000,24.4097,24.5472,22.416,23.1653,348723.32660532,0
+NMM.US,D,20210317,000000,22.9679,25.3283,22.8793,24.855,268858.16539948,0
+NMM.US,D,20210318,000000,25.2486,27.1656,24.3927,24.9746,438275.80447186,0
+NMM.US,D,20210319,000000,25.4379,26.6226,24.8292,26.6226,280357.08655381,0
+NMM.US,D,20210322,000000,27.6588,29.528,26.9793,28.7368,650686.18043586,0
+NMM.US,D,20210323,000000,27.9269,28.4499,24.1038,24.4485,705131.67016785,0
+NMM.US,D,20210324,000000,25.7418,26.1792,22.2765,23.4412,574852.71742999,0
+NMM.US,D,20210325,000000,22.434,25.9112,21.9257,25.9012,527115.68444894,0
+NMM.US,D,20210326,000000,27.1656,27.6488,25.0912,25.8813,478203.36677979,0
+NMM.US,D,20210329,000000,25.2387,25.5475,23.3914,24.0141,448280.27737632,0
+NMM.US,D,20210330,000000,24.0141,24.5571,22.9191,24.1237,221456.35452418,0
+NMM.US,D,20210331,000000,23.7102,24.1537,23.2151,23.2739,275635.87462137,0
+NMM.US,D,20210401,000000,23.2828,23.3426,22.0593,23.235,529385.96110523,0
+NMM.US,D,20210405,000000,23.3326,23.6306,21.8809,22.406,2133785.0543467,0
+NMM.US,D,20210406,000000,22.8593,24.6867,22.8593,24.6867,676825.47541217,0
+NMM.US,D,20210407,000000,24.0839,26.7811,24.044,26.7721,527741.96766447,0
+NMM.US,D,20210408,000000,26.9593,28.1031,25.951,27.3738,651264.28801942,0
+NMM.US,D,20210409,000000,26.6724,27.1656,25.0045,26.0208,725429.66976856,0
+NMM.US,D,20210412,000000,26.0308,27.9856,24.895,27.6488,955819.59304501,0
+NMM.US,D,20210413,000000,26.7909,27.2952,26.1194,27.1656,542145.47796262,0
+NMM.US,D,20210414,000000,27.611,28.6074,27.1656,27.2254,774336.96914271,0
+NMM.US,D,20210415,000000,27.5711,27.8581,26.1144,26.6027,319655.35466921,0
+NMM.US,D,20210416,000000,27.0261,27.056,26.2878,26.6425,317899.95507953,0
+NMM.US,D,20210419,000000,26.6724,28.7866,26.4243,28.7866,789559.46518425,0
+NMM.US,D,20210420,000000,28.5296,28.8853,25.684,25.684,874545.29460424,0
+NMM.US,D,20210421,000000,26.4243,29.1125,26.1892,28.9052,668541.27403241,0
+NMM.US,D,20210422,000000,28.9152,31.166,28.5097,29.4383,855620.30051449,0
+NMM.US,D,20210423,000000,30.2971,31.9282,30.1507,31.4151,540745.37365868,0
+NMM.US,D,20210426,000000,31.8684,33.8432,31.7299,33.1427,775788.26005563,0
+NMM.US,D,20210427,000000,34.5755,35.0976,32.233,32.6884,540461.33816189,0
+NMM.US,D,20210428,000000,33.5862,34.0325,31.6403,32.798,572903.61165345,0
+NMM.US,D,20210429,000000,32.5997,33.883,31.5416,31.9083,658307.96687612,0
+NMM.US,D,20210430,000000,32.3028,33.351,32.3028,33.1627,464774.4093699,0
+NMM.US,D,20210503,000000,33.5862,36.0182,33.1627,34.5057,1053976.4395121,0
+NMM.US,D,20210504,000000,34.5755,34.9302,31.8087,33.2424,809488.11827323,0
+NMM.US,D,20210505,000000,34.0923,34.995,32.4413,32.5898,651403.79662031,0
+NMM.US,D,20210506,000000,31.166,32.6196,29.7631,32.4512,1026949.9099804,0
+NMM.US,D,20210507,000000,33.2025,33.883,32.3516,32.51,494548.95724147,0
+NMM.US,D,20210510,000000,32.8867,33.1935,31.6193,31.6393,550653.4952992,0
+NMM.US,D,20210511,000000,30.067,31.987,29.6914,30.8392,985410.47131972,0
+NMM.US,D,20210512,000000,30.6698,30.6698,27.8311,27.9497,1211335.1157086,0
+NMM.US,D,20210513,000000,28.5724,28.8355,26.9205,28.5526,990283.23576105,0
+NMM.US,D,20210514,000000,29.0776,29.9285,28.8793,29.8786,457677.53658624,0
+NMM.US,D,20210517,000000,29.779,31.2746,29.779,31.1839,430881.84862443,0
+NMM.US,D,20210518,000000,31.3832,32.6495,31.2238,31.3433,333888.2429375,0
+NMM.US,D,20210519,000000,30.9667,31.9232,29.9285,31.4131,457845.14763912,0
+NMM.US,D,20210520,000000,31.9571,32.1045,29.809,31.6093,515810.46948145,0
+NMM.US,D,20210521,000000,32.253,33.7475,31.8475,32.6097,695435.32057615,0
+NMM.US,D,20210524,000000,29.9773,30.6698,28.4539,29.5429,1464078.5322162,0
+NMM.US,D,20210525,000000,29.5529,29.5728,26.3167,26.3556,1292775.0178842,0
+NMM.US,D,20210526,000000,26.6136,27.0381,24.5352,26.9992,1429477.3882172,0
+NMM.US,D,20210527,000000,27.337,27.337,25.4967,26.9305,424346.02122135,0
+NMM.US,D,20210528,000000,26.8119,27.048,26.238,26.238,324466.89591159,0
+NMM.US,D,20210601,000000,26.9105,27.068,26.5449,26.8617,311913.12914905,0
+NMM.US,D,20210602,000000,27.048,27.048,25.7319,25.8414,357630.8002236,0
+NMM.US,D,20210603,000000,25.7219,25.7219,24.5452,25.159,573364.2911341,0
+NMM.US,D,20210604,000000,25.149,25.7019,24.6847,25.6053,289620.85911684,0
+NMM.US,D,20210607,000000,25.951,26.9105,25.8215,26.6037,437380.54064454,0
+NMM.US,D,20210608,000000,26.9404,27.0082,25.7339,26.0906,440797.99953696,0
+NMM.US,D,20210609,000000,26.7431,26.9803,26.2778,26.5937,439072.70971726,0
+NMM.US,D,20210610,000000,27.1078,28.1869,27.0381,27.8013,609241.08572108,0
+NMM.US,D,20210611,000000,28.2467,29.2559,28.0285,29.1463,527826.2750204,0
+NMM.US,D,20210614,000000,29.4532,29.6416,27.337,27.4456,637621.5512427,0
+NMM.US,D,20210615,000000,28.2467,28.3941,26.515,28.2855,635244.88673249,0
+NMM.US,D,20210616,000000,28.4539,29.6216,27.9885,29.4233,693196.15734884,0
+NMM.US,D,20210617,000000,29.0577,29.2559,26.7731,27.4058,755636.7946688,0
+NMM.US,D,20210618,000000,26.4851,26.7331,25.8414,26.238,654301.36015113,0
+NMM.US,D,20210621,000000,26.1692,26.8119,26.0208,26.1494,463469.65267088,0
+NMM.US,D,20210622,000000,26.2778,27.5532,25.7319,27.5134,580359.79435883,0
+NMM.US,D,20210623,000000,27.6518,27.9687,27.0331,27.6618,368218.39900663,0
+NMM.US,D,20210624,000000,27.8511,28.424,27.2174,28.3453,471441.71610187,0
+NMM.US,D,20210625,000000,28.2566,28.9879,28.0583,28.7906,423308.23781614,0
+NMM.US,D,20210628,000000,28.8694,28.8793,27.2782,28.2467,496219.04581621,0
+NMM.US,D,20210629,000000,27.9885,28.3443,27.4556,28.1968,261966.03905167,0
+NMM.US,D,20210630,000000,28.1669,29.4233,27.881,29.2459,569042.53548336,0
+NMM.US,D,20210701,000000,29.1862,29.1862,27.307,27.3858,426017.1134551,0
+NMM.US,D,20210702,000000,27.3858,27.3958,25.8823,26.3755,472457.41900911,0
+NMM.US,D,20210706,000000,26.218,26.248,25.2576,25.7219,512111.98606924,0
+NMM.US,D,20210707,000000,26.0208,26.218,24.6448,25.4669,554556.72514727,0
+NMM.US,D,20210708,000000,24.7834,25.0314,24.0809,24.2005,450481.30156166,0
+NMM.US,D,20210709,000000,24.7734,25.6541,24.2891,25.5963,468095.5169984,0
+NMM.US,D,20210712,000000,25.6053,26.3655,24.7345,26.228,461322.8260715,0
+NMM.US,D,20210713,000000,25.8913,25.9889,24.8032,24.9527,256444.91089683,0
+NMM.US,D,20210714,000000,25.2775,25.3632,23.2987,23.2987,804149.65605626,0
+NMM.US,D,20210715,000000,23.3486,24.4565,22.5574,22.9042,491509.87779176,0
+NMM.US,D,20210716,000000,23.0527,23.0527,21.044,21.2412,1127528.5856126,0
+NMM.US,D,20210719,000000,20.3505,21.7365,20.3017,21.311,610056.05682846,0
+NMM.US,D,20210720,000000,21.6567,22.4379,21.1228,22.2306,375475.85723016,0
+NMM.US,D,20210721,000000,22.2606,23.5867,22.2406,23.3874,267216.17927671,0
+NMM.US,D,20210722,000000,23.4472,24.2105,22.2306,23.6266,481013.61197767,0
+NMM.US,D,20210723,000000,23.755,23.9314,22.6571,23.0427,242311.38486947,0
+NMM.US,D,20210726,000000,22.7547,23.9115,22.7348,23.6664,295284.50684957,0
+NMM.US,D,20210727,000000,23.7162,23.7162,21.4694,21.7065,765248.83690457,0
+NMM.US,D,20210728,000000,22.0234,22.2804,21.2412,21.8151,443984.61685956,0
+NMM.US,D,20210729,000000,21.9845,22.4688,21.4306,22.2804,356001.86166783,0
+NMM.US,D,20210730,000000,21.8749,22.4688,21.7673,22.0234,252195.41869403,0
+NMM.US,D,20210802,000000,22.141,23.231,22.141,22.3802,360280.45998161,0
+NMM.US,D,20210803,000000,22.4778,22.5376,21.5282,22.41,291894.14675012,0
+NMM.US,D,20210804,000000,22.39,22.6571,21.7853,21.9447,245022.26782643,0
+NMM.US,D,20210805,000000,22.141,23.2011,22.141,22.695,247673.93490244,0
+NMM.US,D,20210806,000000,22.9441,23.2409,21.863,22.2596,219255.33033885,0
+NMM.US,D,20210809,000000,22.2197,22.384,21.4176,21.5053,241800.52243886,0
+NMM.US,D,20210810,000000,21.5352,23.1921,21.5352,22.8045,280328.98410184,0
+NMM.US,D,20210811,000000,22.9042,24.1137,22.9042,23.9743,347987.64455887,0
+NMM.US,D,20210812,000000,23.9344,24.4993,23.3894,24.3917,221048.86897049,0
+NMM.US,D,20210813,000000,24.4993,25.6312,24.3429,25.2835,368483.36498243,0
+NMM.US,D,20210816,000000,24.9976,25.5525,24.4705,25.2536,247704.04467241,0
+NMM.US,D,20210817,000000,24.8282,25.5127,24.2233,24.5392,309698.05373772,0
+NMM.US,D,20210818,000000,24.6886,25.8883,24.6339,25.2337,311873.98644807,0
+NMM.US,D,20210819,000000,24.888,25.134,23.1224,23.4492,568533.68037074,0
+NMM.US,D,20210820,000000,23.4193,24.1337,23.1075,23.6484,275634.87096237,0
+NMM.US,D,20210823,000000,24.1537,25.154,23.8557,25.1241,337308.71280692,0
+NMM.US,D,20210824,000000,25.1838,26.8109,25.1838,26.4632,421646.17851339,0
+NMM.US,D,20210825,000000,26.4731,26.9295,25.7986,25.958,299442.66608344,0
+NMM.US,D,20210826,000000,26.0576,26.6525,25.1838,25.4529,357896.76985841,0
+NMM.US,D,20210827,000000,23.797,27.4256,23.3197,27.2872,1366313.1127588,0
+NMM.US,D,20210830,000000,28.5166,29.3486,26.5827,29.0318,1064885.2091748,0
+NMM.US,D,20210831,000000,28.3274,29.5578,27.317,28.8335,704921.90543701,0
+NMM.US,D,20210901,000000,28.7538,30.2812,27.5054,29.8248,731483.74085199,0
+NMM.US,D,20210902,000000,30.1925,32.0467,29.9434,30.0331,798136.73499179,0
+NMM.US,D,20210903,000000,29.4682,31.2228,29.2599,31.163,436924.87945887,0
+NMM.US,D,20210907,000000,31.2726,32.1752,30.3799,30.9149,598771.91869996,0
+NMM.US,D,20210908,000000,30.8172,30.8172,29.1603,29.6664,423432.69153204,0
+NMM.US,D,20210909,000000,29.8149,31.0644,29.5479,30.3011,369815.22047443,0
+NMM.US,D,20210910,000000,30.9846,31.6891,30.4895,30.6977,362901.01362864,0
+NMM.US,D,20210913,000000,31.3921,31.422,30.3499,31.1829,436381.89994029,0
+NMM.US,D,20210914,000000,31.3523,31.3523,30.0132,30.1826,385357.88373673,0
+NMM.US,D,20210915,000000,30.1726,30.9746,29.9833,30.4097,339841.94812101,0
+NMM.US,D,20210916,000000,30.7575,31.1042,29.6664,29.8946,381752.74061144,0
+NMM.US,D,20210917,000000,29.8946,30.1427,28.3274,28.8933,759470.77204591,0
+NMM.US,D,20210920,000000,26.7811,27.317,25.3034,26.0776,1119229.3293479,0
+NMM.US,D,20210921,000000,26.7721,27.058,25.8086,26.4831,299639.38324729,0
+NMM.US,D,20210922,000000,27.2572,28.2287,26.8408,28.1889,619344.92086647,0
+NMM.US,D,20210923,000000,28.1889,29.5778,27.9607,29.3486,394052.58164717,0
+NMM.US,D,20210924,000000,29.1803,29.9634,28.6054,29.528,279089.46523777,0
+NMM.US,D,20210927,000000,29.7352,30.9348,29.6694,30.5881,453589.63348232,0
+NMM.US,D,20210928,000000,30.5881,32.234,30.078,31.977,617065.61127918,0
+NMM.US,D,20210929,000000,32.2938,32.3238,30.8372,31.422,319829.99133509,0
+NMM.US,D,20210930,000000,31.4519,32.2938,30.9846,32.0766,374292.54327005,0
+NMM.US,D,20211001,000000,32.2739,33.5333,31.9272,33.2653,460373.36465822,0
+NMM.US,D,20211004,000000,33.6618,33.6618,30.2413,30.5483,693449.07941664,0
+NMM.US,D,20211005,000000,31.0842,32.8887,30.7714,32.0856,339041.02823961,0
+NMM.US,D,20211006,000000,31.4021,32.5618,31.0544,32.3238,243538.85982555,0
+NMM.US,D,20211007,000000,32.8099,33.0371,30.9248,31.3224,348707.26806133,0
+NMM.US,D,20211008,000000,31.2327,31.6442,30.1826,30.3011,286943.09690685,0
+NMM.US,D,20211011,000000,30.34,31.2028,30.2613,30.4495,200507.98389197,0
+NMM.US,D,20211012,000000,30.4695,30.6777,29.785,29.9932,244848.63481957,0
+NMM.US,D,20211013,000000,29.7552,30.1128,28.4469,28.705,409271.06305271,0
+NMM.US,D,20211014,000000,28.705,29.1503,27.0978,27.1676,506987.3032191,0
+NMM.US,D,20211015,000000,27.6827,28.2287,27.0381,27.1377,365176.30857992,0
+NMM.US,D,20211018,000000,26.7721,28.2486,26.6823,27.8421,418135.37933403,0
+NMM.US,D,20211019,000000,28.2586,29.9424,28.2088,28.5166,491419.54848183,0
+NMM.US,D,20211020,000000,28.962,30.9248,28.3572,30.8571,583033.54193282,0
+NMM.US,D,20211021,000000,30.9846,31.1819,29.4383,29.8248,332948.8181142,0
+NMM.US,D,20211022,000000,29.9334,29.9334,28.5067,29.2799,237364.3496622,0
+NMM.US,D,20211025,000000,29.3685,29.9833,28.8933,29.9833,270778.16506503,0
+NMM.US,D,20211026,000000,29.4981,29.6565,28.1889,28.4768,384379.31621246,0
+NMM.US,D,20211027,000000,28.4768,28.695,27.4556,27.8023,279580.2544884,0
+NMM.US,D,20211028,000000,28.0404,29.4483,28.0404,29.3785,337205.33593,0
+NMM.US,D,20211029,000000,29.2401,29.6764,28.6054,29.6764,268681.52141561,0
+NMM.US,D,20211101,000000,29.7452,30.6777,29.6266,30.5881,411732.03491885,0
+NMM.US,D,20211102,000000,29.9634,30.1626,28.6152,29.6465,552538.36689979,0
+NMM.US,D,20211103,000000,29.6465,30.0032,28.9521,29.4881,276010.23942809,0
+NMM.US,D,20211104,000000,29.4981,30.1427,28.695,29.4283,417672.69253538,0
+NMM.US,D,20211105,000000,29.2699,29.796,28.1081,28.9411,470730.12187141,0
+NMM.US,D,20211108,000000,28.5346,30.0939,28.5346,29.508,253521.25223203,0
+NMM.US,D,20211109,000000,29.8558,31.0654,29.1105,30.9876,592162.82418994,0
+NMM.US,D,20211110,000000,31.0076,31.3054,28.5844,28.674,712772.52612909,0
+NMM.US,D,20211111,000000,29.0009,30.2234,28.6143,28.8026,505105.44259552,0
+NMM.US,D,20211112,000000,28.6342,28.8624,28.0583,28.8524,320238.48054778,0
+NMM.US,D,20211115,000000,28.9411,29.0208,27.6797,28.1569,452595.00741407,0
+NMM.US,D,20211116,000000,27.8889,27.8889,25.6352,26.1812,679572.4900931,0
+NMM.US,D,20211117,000000,26.2708,26.3785,25.3871,25.7129,320679.08684844,0
+NMM.US,D,20211118,000000,25.8723,26.221,25.147,25.8624,233120.8794134,0
+NMM.US,D,20211119,000000,26.0417,26.1314,25.4359,25.6053,163983.82925048,0
+NMM.US,D,20211122,000000,25.8225,26.5877,24.9497,25.8922,470900.74390129,0
+NMM.US,D,20211123,000000,25.8524,26.3725,25.2865,25.4061,210817.56913219,0
+NMM.US,D,20211124,000000,25.6053,26.5877,25.157,26.5578,427535.64952095,0
+NMM.US,D,20211126,000000,25.4259,26.3785,25.1669,26.1612,207184.32355493,0
+NMM.US,D,20211129,000000,26.5578,27.0042,26.0318,26.6176,302258.93323532,0
+NMM.US,D,20211130,000000,26.518,26.6176,25.3213,25.9122,392219.90031455,0
+NMM.US,D,20211201,000000,26.4482,26.4881,24.1247,24.1745,387703.43481796,0
+NMM.US,D,20211202,000000,24.1048,25.9122,24.1048,25.7329,342994.44103763,0
+NMM.US,D,20211203,000000,25.8424,26.0118,24.9398,25.972,310068.40390843,0
+NMM.US,D,20211206,000000,26.8169,27.4626,25.8225,27.313,436724.14765903,0
+NMM.US,D,20211207,000000,27.7694,28.435,27.4326,28.0385,427470.411686,0
+NMM.US,D,20211208,000000,28.4051,29.0607,27.5322,28.4648,426186.73182596,0
+NMM.US,D,20211209,000000,27.7793,28.3054,27.4326,27.5024,211687.74148454,0
+NMM.US,D,20211210,000000,27.5312,27.7096,26.4781,27.1238,174145.87661782,0
+NMM.US,D,20211213,000000,27.2034,27.2034,26.0378,26.4482,209031.05611355,0
+NMM.US,D,20211214,000000,25.982,26.5777,24.8402,24.8998,274610.13512414,0
+NMM.US,D,20211215,000000,24.8302,25.2765,23.5986,24.9198,393200.47515682,0
+NMM.US,D,20211216,000000,25.2267,25.5256,24.1048,24.2443,242094.59452564,0
+NMM.US,D,20211217,000000,24.0251,24.4824,23.2211,23.6684,519496.90898568,0
+NMM.US,D,20211220,000000,22.8335,23.3197,22.0493,22.6452,623080.53966165,0
+NMM.US,D,20211221,000000,22.8434,24.0121,22.7537,23.4691,268895.30078245,0
+NMM.US,D,20211222,000000,23.4691,24.3439,23.0627,24.2741,290182.90815641,0
+NMM.US,D,20211223,000000,24.3439,24.7704,24.0371,24.3339,173391.12505039,0
+NMM.US,D,20211227,000000,24.1147,25.0782,24.1048,24.89,296819.10145941,0
+NMM.US,D,20211228,000000,25.0882,25.3163,24.1247,24.1645,185090.77800458,0
+NMM.US,D,20211229,000000,24.1845,25.147,23.8468,24.5711,197936.6095359,0
+NMM.US,D,20211230,000000,24.3837,24.8302,24.1745,24.2243,153396.23046745,0
+NMM.US,D,20211231,000000,23.9354,25.0782,23.6754,24.9198,151594.6625638,0
+NMM.US,D,20220103,000000,25.0782,26.4981,25.0782,26.1114,266467.44966328,0
+NMM.US,D,20220104,000000,26.0018,26.6873,25.5266,25.8225,173856.82282604,0
+NMM.US,D,20220105,000000,25.8225,26.3296,24.6906,24.8402,206134.49624173,0
+NMM.US,D,20220106,000000,24.8302,25.694,24.7972,24.88,139911.06815361,0
+NMM.US,D,20220107,000000,25.0095,25.5755,24.7903,24.89,120511.34335723,0
+NMM.US,D,20220110,000000,24.4326,24.7604,24.0949,24.3738,191106.71004604,0
+NMM.US,D,20220111,000000,24.3738,25.2068,24.2543,24.9996,154770.23963742,0
+NMM.US,D,20220112,000000,25.4559,25.4559,24.5512,24.89,103189.19268927,0
+NMM.US,D,20220113,000000,24.8402,25.0573,24.0351,24.2941,294043.98432651,0
+NMM.US,D,20220114,000000,24.1447,25.2865,23.8368,25.0683,232189.48386209,0
+NMM.US,D,20220118,000000,25.127,26.4482,25.0294,25.4957,331471.43206732,0
+NMM.US,D,20220119,000000,26.4482,26.4482,25.0882,25.7926,156009.75850148,0
+NMM.US,D,20220120,000000,25.9421,27.1138,25.8922,26.0218,296875.30636337,0
+NMM.US,D,20220121,000000,25.9122,25.9222,24.2353,24.5412,330186.74854828,0
+NMM.US,D,20220124,000000,24.0251,24.325,22.2078,24.1945,584220.87052892,0
+NMM.US,D,20220125,000000,23.4293,25.127,23.1015,24.9298,220987.64577154,0
+NMM.US,D,20220126,000000,25.2965,26.1114,24.8402,25.0882,317074.94738216,0
+NMM.US,D,20220127,000000,25.5755,26.9454,25.0972,26.7173,425304.51556564,0
+NMM.US,D,20220128,000000,26.9155,28.2955,26.513,28.2765,454142.64959091,0
+NMM.US,D,20220131,000000,28.0883,28.0883,27.1636,27.8691,408932.82996996,0
+NMM.US,D,20220201,000000,27.9089,29.786,27.9089,29.528,649751.77390756,0
+NMM.US,D,20220202,000000,29.6664,30.5313,29.3387,29.796,484726.14661587,0
+NMM.US,D,20220203,000000,29.796,30.1337,29.0607,29.5967,452593.00009607,0
+NMM.US,D,20220204,000000,29.796,30.332,29.3885,30.332,325832.87580956,0
+NMM.US,D,20220207,000000,30.7395,31.176,30.2234,30.2334,301370.69502099,0
+NMM.US,D,20220208,000000,30.3221,30.8103,29.0597,29.3575,262309.29042942,0
+NMM.US,D,20220209,000000,29.6057,30.342,29.6057,30.3221,196999.19203061,0
+NMM.US,D,20220210,000000,31.0882,32.6505,30.87,32.0537,725783.96139529,0
+NMM.US,D,20220211,000000,32.3317,32.8,30.9587,31.1878,548554.84433179,0
+NMM.US,D,20220214,000000,30.8402,31.7747,30.5313,30.9188,258816.55711204,0
+NMM.US,D,20220215,000000,31.0484,32.3218,31.0484,31.5655,312310.57811275,0
+NMM.US,D,20220216,000000,31.5855,32.4114,31.5167,31.6053,526533.56222938,0
+NMM.US,D,20220217,000000,31.8345,32.272,30.4515,30.9986,544901.52557454,0
+NMM.US,D,20220218,000000,31.3374,31.7149,30.1038,30.1935,389985.75538224,0
+NMM.US,D,20220222,000000,29.9544,31.3672,29.5957,31.168,347412.5479523,0
+NMM.US,D,20220223,000000,31.7449,32.2221,31.1082,31.178,513800.14050597,0
+NMM.US,D,20220224,000000,29.5369,30.9188,28.7708,30.899,335208.0545215,0
+NMM.US,D,20220225,000000,31.2377,34.0733,31.0684,33.4954,852906.40658053,0
+NMM.US,D,20220228,000000,33.1776,34.2217,32.6007,33.2274,410027.82193814,0
+NMM.US,D,20220301,000000,33.3968,33.8143,31.2676,31.4569,409667.50835741,0
+NMM.US,D,20220302,000000,31.9142,32.7701,31.5456,32.0736,208008.32759332,0
+NMM.US,D,20220303,000000,32.1733,33.0181,31.4967,32.0039,298764.19259995,0
+NMM.US,D,20220304,000000,31.4868,31.7049,30.4615,31.2875,297568.83473185,0
+NMM.US,D,20220307,000000,31.0982,32.6107,31.0982,31.4071,499976.74510939,0
+NMM.US,D,20220308,000000,31.8743,32.9185,31.148,32.6804,293877.37693263,0
+NMM.US,D,20220309,000000,33.0281,34.6203,32.5608,34.6004,742512.94959469,0
+NMM.US,D,20220310,000000,34.7399,36.9677,34.6203,35.1873,806443.01686953,0
+NMM.US,D,20220311,000000,35.4453,36.3938,35.1873,36.3012,418144.41226502,0
+NMM.US,D,20220314,000000,36.2713,36.3112,32.6904,33.1278,893163.16904021,0
+NMM.US,D,20220315,000000,32.6306,32.8199,30.6209,30.9986,662613.66398287,0
+NMM.US,D,20220316,000000,31.7947,32.5908,30.7605,31.5167,722467.87206178,0
+NMM.US,D,20220317,000000,31.9641,32.8319,31.6701,32.3516,331465.41011332,0
+NMM.US,D,20220318,000000,32.6605,32.8199,31.9441,32.6107,185740.14537709,0
+NMM.US,D,20220321,000000,32.6705,33.8242,32.3416,33.7146,271476.71172851,0
+NMM.US,D,20220322,000000,33.615,34.2815,32.6406,33.5552,239422.85426966,0
+NMM.US,D,20220323,000000,33.625,34.6702,33.1577,33.9338,214126.6328527,0
+NMM.US,D,20220324,000000,33.8242,33.8242,32.8787,33.1577,146210.03203287,0
+NMM.US,D,20220325,000000,32.8987,33.2573,32.3317,33.1677,173597.87880424,0
+NMM.US,D,20220328,000000,33.2772,34.6702,33.2772,33.9039,244079.83202614,0
+NMM.US,D,20220329,000000,33.9936,34.8186,32.5509,34.8186,319659.36930521,0
+NMM.US,D,20220330,000000,34.5904,35.794,34.5904,35.1574,275374.92328157,0
+NMM.US,D,20220331,000000,35.0876,36.083,34.8286,35.0178,209126.40371847,0
+NMM.US,D,20220401,000000,35.3567,36.1587,34.6104,35.2271,163253.16549903,0
+NMM.US,D,20220404,000000,35.4851,35.814,33.2175,33.6848,358237.01025915,0
+NMM.US,D,20220405,000000,33.4864,33.615,31.5855,31.9541,472525.66782106,0
+NMM.US,D,20220406,000000,31.6851,32.4512,30.7206,31.0484,323280.57097448,0
+NMM.US,D,20220407,000000,31.0982,32.1872,31.0982,31.8843,279848.2314412,0
+NMM.US,D,20220408,000000,31.9341,32.5808,31.8445,32.2221,187901.02320246,0
+NMM.US,D,20220411,000000,31.5267,31.6103,30.0242,30.0242,419178.18103425,0
+NMM.US,D,20220412,000000,30.4815,30.8601,30.0142,30.5013,171963.92195346,0
+NMM.US,D,20220413,000000,30.7704,31.6253,30.5333,31.4669,132700.78190304,0
+NMM.US,D,20220414,000000,31.8245,33.0481,31.7149,32.6605,231873.33127733,0
+NMM.US,D,20220418,000000,32.6804,33.2772,32.1035,32.8389,180571.30153098,0
+NMM.US,D,20220419,000000,32.7801,33.4765,32.7801,33.2573,174708.9293164,0
+NMM.US,D,20220420,000000,33.2374,33.595,32.1334,33.1776,291408.37579449,0
+NMM.US,D,20220421,000000,33.357,33.6748,31.3971,31.4569,261554.53886198,0
+NMM.US,D,20220422,000000,31.4868,32.1534,30.2553,30.5711,201710.36737306,0
+NMM.US,D,20220425,000000,29.6754,29.8448,27.4675,28.5216,451730.85701573,0
+NMM.US,D,20220426,000000,28.154,29.3477,28.154,28.8106,252031.82227715,0
+NMM.US,D,20220427,000000,29.5369,30.4317,29.0537,30.1238,290391.66922825,0
+NMM.US,D,20220428,000000,29.9344,30.3819,29.1383,29.9544,272359.93164784,0
+NMM.US,D,20220429,000000,29.9444,30.2722,29.0487,29.2679,179137.07282106,0
+NMM.US,D,20220502,000000,29.775,30.074,29.1483,29.8548,286652.03579707,0
+NMM.US,D,20220503,000000,30.2135,31.5555,29.9872,30.9986,272402.08532581,0
+NMM.US,D,20220504,000000,31.5855,32.8538,30.6409,32.6206,321146.79194209,0
+NMM.US,D,20220505,000000,32.5808,33.2772,31.3573,32.511,147519.80702688,0
+NMM.US,D,20220506,000000,32.4214,32.4214,31.3354,32.0428,151425.04419294,0
+NMM.US,D,20220509,000000,31.6442,31.6641,28.974,29.5419,402892.81011251,0
+NMM.US,D,20220510,000000,29.3725,30.867,27.9677,28.0573,540661.06630274,0
+NMM.US,D,20220511,000000,27.8979,29.2829,27.2304,27.9279,487284.47340494,0
+NMM.US,D,20220512,000000,27.6289,27.7014,26.1044,27.0112,336768.74426532,0
+NMM.US,D,20220513,000000,27.35,28.1669,27.1706,27.8182,391097.8095534,0
+NMM.US,D,20220516,000000,27.8581,28.6152,27.4596,28.3164,304019.35111999,0
+NMM.US,D,20220517,000000,28.8744,29.6615,28.5855,28.6552,139698.29244577,0
+NMM.US,D,20220518,000000,28.6252,29.1833,27.35,27.6787,213296.60686033,0
+NMM.US,D,20220519,000000,27.6987,29.3925,27.6688,28.9142,372764.97427321,0
+NMM.US,D,20220520,000000,29.0238,29.8806,27.9577,28.7747,268909.35200844,0
+NMM.US,D,20220523,000000,28.9939,30.2194,28.695,30.1995,344593.26982342,0
+NMM.US,D,20220524,000000,29.8906,30.1696,28.9641,29.4821,192504.80703199,0
+NMM.US,D,20220525,000000,29.5818,30.2693,28.9341,29.8608,146155.8344469,0
+NMM.US,D,20220526,000000,29.8906,31.3752,29.3427,31.0862,301940.77333255,0
+NMM.US,D,20220527,000000,30.887,30.9866,29.8075,30.3489,161202.69016357,0
+NMM.US,D,20220531,000000,30.5083,30.867,29.6515,29.7611,211397.68403376,0
+NMM.US,D,20220601,000000,29.9206,31.3752,29.9006,31.0564,252133.19183607,0
+NMM.US,D,20220602,000000,31.156,32.1324,30.7873,31.0464,192239.84105619,0
+NMM.US,D,20220603,000000,31.0464,31.2258,30.3191,31.1062,64343.574782532,0
+NMM.US,D,20220606,000000,31.4947,31.6343,30.5383,30.6777,75726.071492958,0
+NMM.US,D,20220607,000000,30.339,30.8372,30.1298,30.5581,98659.679625683,0
+NMM.US,D,20220608,000000,29.9902,30.0899,28.5954,28.9541,230987.100381,0
+NMM.US,D,20220609,000000,28.6452,28.7348,27.9079,28.0275,218839.81551315,0
+NMM.US,D,20220610,000000,27.8979,28.4658,27.3001,27.4994,172395.49532314,0
+NMM.US,D,20220613,000000,26.4632,26.6823,25.4967,25.4967,334103.02596333,0
+NMM.US,D,20220614,000000,25.7159,26.9514,25.0982,25.2377,441015.7935398,0
+NMM.US,D,20220615,000000,25.5963,26.6127,25.5863,26.224,210141.10296671,0
+NMM.US,D,20220616,000000,25.4071,25.9052,24.3111,25.2177,690302.60845402,0
+NMM.US,D,20220617,000000,24.9088,25.4469,23.763,23.8627,661052.97423904,0
+NMM.US,D,20220621,000000,24.2911,25.158,24.1118,24.5701,323112.95992161,0
+NMM.US,D,20220622,000000,24.1217,24.2115,23.1653,23.1752,333811.96485355,0
+NMM.US,D,20220623,000000,23.225,23.4143,21.9497,22.5475,330606.27800996,0
+NMM.US,D,20220624,000000,22.8763,23.1317,22.2984,22.4878,278223.30752142,0
+NMM.US,D,20220627,000000,22.7767,24.8092,22.7469,24.5502,322512.77184006,0
+NMM.US,D,20220628,000000,24.8292,24.8292,23.4044,23.5538,177733.95754012,0
+NMM.US,D,20220629,000000,24.3609,24.3609,22.8802,22.9261,89388.881449666,0
+NMM.US,D,20220630,000000,22.6571,23.1353,22.149,22.9161,173841.76794105,0
+NMM.US,D,20220701,000000,23.0059,23.0059,21.7703,22.8663,192863.11329473,0
+NMM.US,D,20220705,000000,22.6073,22.6073,21.2615,21.8401,307175.85867262,0
+NMM.US,D,20220706,000000,21.8999,22.139,19.6382,20.4452,589250.20577414,0
+NMM.US,D,20220707,000000,21.0729,21.9447,21.0729,21.322,227483.32681465,0
+NMM.US,D,20220708,000000,21.4216,21.6109,20.9849,21.2522,91565.817819026,0
+NMM.US,D,20220711,000000,20.9234,21.3519,20.7242,20.9533,101941.64455321,0
+NMM.US,D,20220712,000000,20.6743,20.8637,20.236,20.2858,130789.81516848,0
+NMM.US,D,20220713,000000,20.0766,20.7043,20.0666,20.4751,158578.12188055,0
+NMM.US,D,20220714,000000,20.1264,20.4631,19.6382,20.4551,101609.43342446,0
+NMM.US,D,20220715,000000,20.6843,21.6209,20.6046,21.5312,109616.62492043,0
+NMM.US,D,20220718,000000,21.8699,22.3864,21.6807,21.9099,165247.43593052,0
+NMM.US,D,20220719,000000,22.0194,22.9859,22.0194,22.8663,154722.06400546,0
+NMM.US,D,20220720,000000,22.9461,23.1553,22.3682,23.0955,88345.076090452,0
+NMM.US,D,20220721,000000,23.6534,23.6534,22.7966,23.3745,98611.503993719,0
+NMM.US,D,20220722,000000,23.524,23.5498,22.4976,22.9361,95862.481994789,0
+NMM.US,D,20220725,000000,23.235,23.9225,22.9161,23.8926,203159.65096796,0
+NMM.US,D,20220726,000000,24.1616,24.2015,23.255,23.5339,59398.546893257,0
+NMM.US,D,20220727,000000,23.6236,24.7893,23.6236,24.7594,175771.80419659,0
+NMM.US,D,20220728,000000,27.0709,29.2529,27.051,28.6152,701990.21750021,0
+NMM.US,D,20220729,000000,29.1633,29.6714,28.9332,29.5519,404383.24372639,0
+NMM.US,D,20220801,000000,29.6515,30.5881,28.8944,30.3489,326963.99950171,0
+NMM.US,D,20220802,000000,30.0999,30.6777,29.3427,30.3589,214240.04631962,0
+NMM.US,D,20220803,000000,30.3888,30.4387,28.9987,29.6116,194160.84438075,0
+NMM.US,D,20220804,000000,29.8308,29.8308,27.9179,27.9377,227962.07215728,0
+NMM.US,D,20220805,000000,27.6787,29.0139,26.8517,28.5854,148181.21830738,0
+NMM.US,D,20220808,000000,28.6852,29.314,28.4856,28.9946,165963.36173462,0
+NMM.US,D,20220809,000000,29.1643,29.5164,28.9028,29.4338,96074.137896216,0
+NMM.US,D,20220810,000000,29.9428,30.1325,29.304,29.4038,179766.67380558,0
+NMM.US,D,20220811,000000,29.7731,30.4419,29.4138,30.4219,280147.02025815,0
+NMM.US,D,20220812,000000,30.4419,30.7014,29.7732,30.2722,196247.08900883,0
+NMM.US,D,20220815,000000,28.9547,29.833,28.6752,28.8649,268310.45723237,0
+NMM.US,D,20220816,000000,28.9148,29.2042,28.567,28.6553,160944.79527143,0
+NMM.US,D,20220817,000000,28.4856,28.5016,27.6672,27.8368,290940.59512499,0
+NMM.US,D,20220818,000000,27.757,28.8948,27.757,28.5555,209083.55806981,0
+NMM.US,D,20220819,000000,28.1762,28.4057,27.3578,27.3877,194324.42399727,0
+NMM.US,D,20220822,000000,27.228,27.697,26.7194,27.4975,147482.13255113,0
+NMM.US,D,20220823,000000,27.4675,27.9466,26.699,26.709,237836.36708573,0
+NMM.US,D,20220824,000000,26.709,27.5274,26.3397,27.3378,139734.36364319,0
+NMM.US,D,20220825,000000,27.4576,27.6572,26.5992,27.4276,151958.66578283,0
+NMM.US,D,20220826,000000,27.248,27.5274,26.4195,26.699,125228.71276395,0
+NMM.US,D,20220829,000000,26.4595,27.7121,26.4595,27.1082,149969.87472085,0
+NMM.US,D,20220830,000000,26.8487,26.9386,25.8107,26.1002,144070.6294952,0
+NMM.US,D,20220831,000000,26.1101,26.8903,26.0203,26.3397,80944.297177371,0
+NMM.US,D,20220901,000000,26.0602,26.729,26.0003,26.1002,104785.74408457,0
+NMM.US,D,20220902,000000,26.5094,26.5094,25.6111,26.1002,78009.703212369,0
+NMM.US,D,20220906,000000,26.2499,26.4295,25.4714,25.7009,126840.78572049,0
+NMM.US,D,20220907,000000,25.4115,25.4214,25.0621,25.1819,116984.99847783,0
+NMM.US,D,20220908,000000,25.132,25.8506,24.9923,25.641,93448.132166523,0
+NMM.US,D,20220909,000000,26.0303,26.3397,25.661,26.2399,175554.64477558,0
+NMM.US,D,20220912,000000,26.4994,27.3877,26.4595,27.0483,98343.463717564,0
+NMM.US,D,20220913,000000,26.4894,27.757,26.4894,27.1182,164316.22193316,0
+NMM.US,D,20220914,000000,27.1781,27.9267,26.9984,27.5873,128026.04507883,0
+NMM.US,D,20220915,000000,27.3078,27.5274,27.0583,27.1781,78160.991600459,0
+NMM.US,D,20220916,000000,26.7888,26.7888,25.8606,25.9604,301193.13867018,0
+NMM.US,D,20220919,000000,25.8107,26.2499,25.3616,26.19,209551.44997204,0
+NMM.US,D,20220920,000000,26.4595,27.4975,26.4595,27.1781,230944.22919387,0
+NMM.US,D,20220921,000000,27.4476,27.4476,26.6192,26.699,146622.49389563,0
+NMM.US,D,20220922,000000,26.6491,26.8487,25.8107,25.9005,228311.21009519,0
+NMM.US,D,20220923,000000,25.4115,25.7009,23.6149,24.4234,523938.73952141,0
+NMM.US,D,20220926,000000,24.0541,24.9923,23.3953,23.585,445077.41293237,0
+NMM.US,D,20220927,000000,23.9842,24.6829,23.8671,24.5531,192666.26318742,0
+NMM.US,D,20220928,000000,24.4932,24.9823,24.1738,24.9124,154821.12223828,0
+NMM.US,D,20220929,000000,24.633,24.633,23.8345,24.2637,248092.91827034,0
+NMM.US,D,20220930,000000,23.9842,24.9623,23.9842,24.4733,200133.49733598,0
+NMM.US,D,20221003,000000,24.6829,25.5312,24.5631,24.8825,153312.2459968,0
+NMM.US,D,20221004,000000,25.4813,25.8207,25.2717,25.4414,155101.65699765,0
+NMM.US,D,20221005,000000,25.0222,25.4015,24.3535,25.1619,265340.79642244,0
+NMM.US,D,20221006,000000,24.9723,25.5712,24.7228,24.9523,71409.121088288,0
+NMM.US,D,20221007,000000,24.8725,25.2717,24.5632,24.6829,200915.98893266,0
+NMM.US,D,20221010,000000,24.9424,25.1819,23.9942,24.0341,149008.04126015,0
+NMM.US,D,20221011,000000,23.9642,24.5731,23.3755,24.1239,161463.78457626,0
+NMM.US,D,20221012,000000,24.0441,24.7496,23.1857,24.5431,67638.934304299,0
+NMM.US,D,20221013,000000,24.104,25.2318,23.6947,25.112,118243.39725559,0
+NMM.US,D,20221014,000000,25.0322,25.6273,24.7427,25.1619,113435.23186192,0
+NMM.US,D,20221017,000000,25.5612,26.18,25.4614,25.8506,143696.91711932,0
+NMM.US,D,20221018,000000,26.19,26.9485,25.8007,26.0303,243280.74523725,0
+NMM.US,D,20221019,000000,26.0103,26.3098,25.5811,26.2399,173570.86326288,0
+NMM.US,D,20221020,000000,26.0802,26.2948,25.2817,25.5213,99444.5626481,0
+NMM.US,D,20221021,000000,25.3915,25.9345,24.7627,25.9005,221508.24218042,0
+NMM.US,D,20221024,000000,26.0103,26.4295,25.4015,26.0502,98879.485489936,0
+NMM.US,D,20221025,000000,25.7309,26.9785,25.3715,26.9585,322854.42973312,0
+NMM.US,D,20221026,000000,26.709,26.9386,25.9504,26.0003,177266.9087176,0
+NMM.US,D,20221027,000000,26.4295,26.7888,24.9623,25.0621,237843.38045471,0
+NMM.US,D,20221028,000000,25.0222,25.1919,24.2437,25.1919,243326.83309058,0
+NMM.US,D,20221031,000000,24.5232,25.3815,24.2038,24.6729,279471.73301595,0
+NMM.US,D,20221101,000000,25.1619,25.6111,24.8625,25.4015,295007.34722603,0
+NMM.US,D,20221102,000000,25.3216,25.641,24.5331,24.593,187778.94691521,0
+NMM.US,D,20221103,000000,24.4533,25.112,24.1339,24.9224,140528.87815813,0
+NMM.US,D,20221104,000000,25.7408,26.679,25.5412,26.18,231166.65318166,0
+NMM.US,D,20221107,000000,26.2,27.44,25.97,27.16,155286,0
+NMM.US,D,20221108,000000,27.37,27.5899,26.9,27.21,107860,0
+NMM.US,D,20221109,000000,27.26,27.7,26.685,26.92,196662,0
+NMM.US,D,20221110,000000,26.99,27.75,25.5807,26.42,339310,0
+NMM.US,D,20221111,000000,27.08,28.24,26.945,27.6,276917,0
+NMM.US,D,20221114,000000,27.6,27.76,26.22,26.26,148976,0
+NMM.US,D,20221115,000000,26.63,26.74,26.15,26.46,144809,0
+NMM.US,D,20221116,000000,26,26.01,25.5079,25.87,193076,0
+NMM.US,D,20221117,000000,25.64,26.15,25.36,25.9,103811,0
+NMM.US,D,20221118,000000,25.9,25.9,25.1601,25.6,131643,0
+NMM.US,D,20221121,000000,25.29,26.1598,25.1,26.11,98256,0
+NMM.US,D,20221122,000000,26.02,26.15,25.35,25.51,247404,0
+NMM.US,D,20221123,000000,25.51,25.67,24.79,25.38,197603,0
+NMM.US,D,20221125,000000,25.3,25.855,25.3,25.58,60364,0
+NMM.US,D,20221128,000000,25.38,25.38,24.76,25.04,131685,0
+NMM.US,D,20221129,000000,24.96,25.68,24.92,25.05,75933,0
+NMM.US,D,20221130,000000,25.28,25.5899,24.77,25.54,193238,0
+NMM.US,D,20221201,000000,25.05,25.41,24.72,25.18,174218,0
+NMM.US,D,20221202,000000,25.16,25.72,24.81,25.68,104377,0
+NMM.US,D,20221205,000000,25.84,26.25,25.6401,25.82,208353,0
+NMM.US,D,20221206,000000,25.58,25.85,24.6,24.67,251060,0
+NMM.US,D,20221207,000000,24.55,24.6,23.83,24.1,202586,0
+NMM.US,D,20221208,000000,24.12,24.625,24.115,24.37,125716,0
+NMM.US,D,20221209,000000,24.23,25.01,24.14,24.74,136127,0
+NMM.US,D,20221212,000000,24.57,25.02,24.57,24.72,117667,0
+NMM.US,D,20221213,000000,25.2,25.2,23.96,24.27,237860,0
+NMM.US,D,20221214,000000,24.3,24.44,23.51,23.77,200681,0
+NMM.US,D,20221215,000000,23.69,24.2166,23.255,23.89,186281,0
+NMM.US,D,20221216,000000,23.58,24.42,23.58,24.32,288533,0
+NMM.US,D,20221219,000000,24.07,24.32,23.6,23.77,130343,0
+NMM.US,D,20221220,000000,23.65,24.63,23.65,24.63,182580,0
+NMM.US,D,20221221,000000,24.63,26.08,24.56,25.82,360234,0
+NMM.US,D,20221222,000000,25.52,26.11,25.2,26.07,221926,0
+NMM.US,D,20221223,000000,25.92,26.53,25.605,26.34,88902,0
+NMM.US,D,20221227,000000,26.32,26.44,26,26.2,97499,0
+NMM.US,D,20221228,000000,25.95,26.2,25.25,25.29,67148,0
+NMM.US,D,20221229,000000,25.2,25.95,25.16,25.92,123690,0
+NMM.US,D,20221230,000000,25.39,26,25.2,25.96,123031,0
+NMM.US,D,20230103,000000,25.96,26.21,25.12,25.18,78541,0
+NMM.US,D,20230104,000000,25,25.09,24.3827,24.52,90923,0
+NMM.US,D,20230105,000000,24.33,24.83,24.06,24.77,77797,0
+NMM.US,D,20230106,000000,24.99,25.43,24.82,25.01,97420,0
+NMM.US,D,20230109,000000,25.41,25.89,25,25.08,69930,0
+NMM.US,D,20230110,000000,25.17,25.565,24.8,25.51,73241,0
+NMM.US,D,20230111,000000,25.59,25.77,24.8942,25.1,82592,0
+NMM.US,D,20230112,000000,25.42,25.73,25.2,25.6,60350,0
+NMM.US,D,20230113,000000,25.39,26.22,25.34,25.83,148107,0
+NMM.US,D,20230117,000000,25.94,26.69,25.93,26.39,131132,0
+NMM.US,D,20230118,000000,26.49,27.15,25.76,25.76,212415,0
+NMM.US,D,20230119,000000,25.73,26.11,25.5,25.75,75984,0
+NMM.US,D,20230120,000000,25.98,26.28,25.5,25.98,96460,0
+NMM.US,D,20230123,000000,26.11,26.15,25.57,25.61,70083,0
+NMM.US,D,20230124,000000,25.57,26.3,25.2,26.1,157009,0
+NMM.US,D,20230125,000000,26.1,26.39,25.46,26.36,132234,0
+NMM.US,D,20230126,000000,26.42,26.57,25.92,26.57,165840,0
+NMM.US,D,20230127,000000,26.45,27.19,26.4487,27.17,150397,0
+NMM.US,D,20230130,000000,27.17,27.6899,26.6083,26.8,125833,0
+NMM.US,D,20230131,000000,26.74,27.29,26.6193,27.16,59429,0
+NMM.US,D,20230201,000000,27.45,27.69,27.22,27.47,240669,0
+NMM.US,D,20230202,000000,27.58,27.5976,26.2037,26.62,137913,0
+NMM.US,D,20230203,000000,26.46,26.919,26.385,26.65,67670,0
+NMM.US,D,20230206,000000,26.82,27.4,26.4,27.21,112605,0
+NMM.US,D,20230207,000000,27.14,27.55,27.01,27.44,71844,0
+NMM.US,D,20230208,000000,27.39,27.7246,27.28,27.59,121040,0
+NMM.US,D,20230209,000000,27.73,28.05,27.26,27.46,239032,0
+NMM.US,D,20230210,000000,27.38,27.7399,26.8575,27.49,81232,0
+NMM.US,D,20230213,000000,27.71,27.8,27.01,27.74,176840,0
+NMM.US,D,20230214,000000,27.7,28.02,27.31,27.8,123414,0
+NMM.US,D,20230215,000000,28.12,28.13,27.31,28.11,96179,0
+NMM.US,D,20230216,000000,27.86,28.34,27.65,28.14,100486,0
+NMM.US,D,20230217,000000,28.17,28.8029,27.2501,28.76,211856,0
+NMM.US,D,20230221,000000,27.08,27.55,25.56,25.73,537276,0
+NMM.US,D,20230222,000000,25.56,26.26,25.56,25.73,200536,0
+NMM.US,D,20230223,000000,25.9,26.625,25.9,26.51,221748,0
+NMM.US,D,20230224,000000,26.31,27.395,26.2,26.95,255213,0
+NMM.US,D,20230227,000000,27.05,27.835,26.71,26.92,257862,0
+NMM.US,D,20230228,000000,26.89,27.38,26.51,26.89,143682,0
+NMM.US,D,20230301,000000,27,27.48,26.99,27.23,111142,0
+NMM.US,D,20230302,000000,27,27.11,26.66,27.03,153934,0
+NMM.US,D,20230303,000000,26.99,27.31,26.89,27,111752,0
+NMM.US,D,20230306,000000,27,27.01,26.31,26.43,141350,0
+NMM.US,D,20230307,000000,26.35,26.49,25.95,25.95,111115,0
+NMM.US,D,20230308,000000,26.07,26.655,25.95,26.2,148944,0
+NMM.US,D,20230309,000000,26.3,26.3,25.07,25.07,218637,0
+NMM.US,D,20230310,000000,25.03,25.32,24.2607,24.67,207917,0
+NMM.US,D,20230313,000000,24.57,24.9999,23.87,24.05,164788,0
+NMM.US,D,20230314,000000,24.55,25.04,24.18,24.34,178474,0
+NMM.US,D,20230315,000000,23.56,23.91,23,23.51,145307,0
+NMM.US,D,20230316,000000,23.25,23.76,22.96,23.55,131445,0
+NMM.US,D,20230317,000000,23.52,23.52,22.28,23.03,294019,0
+NMM.US,D,20230320,000000,23.1,23.52,23.06,23.14,113699,0
+NMM.US,D,20230321,000000,23.61,24.23,23.6,24.14,143113,0
+NMM.US,D,20230322,000000,24.23,24.23,23.69,23.94,66527,0
+NMM.US,D,20230323,000000,24.1,24.4415,23.455,23.8,90447,0
+NMM.US,D,20230324,000000,23.47,23.92,23.34,23.85,71793,0
+NMM.US,D,20230327,000000,23.73,23.88,23.32,23.79,60808,0
+NMM.US,D,20230328,000000,23.63,23.95,23.48,23.72,82298,0
+NMM.US,D,20230329,000000,23.9,24.1985,23.6001,23.85,78204,0
+NMM.US,D,20230330,000000,23.77,24.1842,23.5772,23.67,72820,0
+NMM.US,D,20230331,000000,23.78,24.14,23.6598,24.12,54179,0
+NMM.US,D,20230403,000000,24.26,24.26,23.15,23.3,86524,0
+NMM.US,D,20230404,000000,23.41,23.7,23.0401,23.22,91478,0
+NMM.US,D,20230405,000000,22.97,23.3299,22.8,23.22,83430,0
+NMM.US,D,20230406,000000,23.26,23.26,22.6,22.78,88322,0
+NMM.US,D,20230410,000000,22.86,23.64,22.86,23.31,138066,0
+NMM.US,D,20230411,000000,23.45,24.06,23.45,23.83,55124,0
+NMM.US,D,20230412,000000,23.8,24.1089,23.69,23.75,52693,0
+NMM.US,D,20230413,000000,23.75,24.03,23.75,23.89,74714,0
+NMM.US,D,20230414,000000,24.06,24.18,23.52,23.69,39911,0
+NMM.US,D,20230417,000000,23.8,24.479,23.75,24.4,61194,0
+NMM.US,D,20230418,000000,24.45,24.59,24.2322,24.44,50150,0
+NMM.US,D,20230419,000000,24.44,24.54,23.9,24.04,46209,0
+NMM.US,D,20230420,000000,23.92,24.15,23.385,23.57,56845,0
+NMM.US,D,20230421,000000,23.43,23.5,23.05,23.15,55425,0
+NMM.US,D,20230424,000000,23,23.75,22.9901,23.68,64330,0
+NMM.US,D,20230425,000000,23.5,23.5,22.33,22.77,118405,0
+NMM.US,D,20230426,000000,22.87,23.08,22.38,22.76,78277,0
+NMM.US,D,20230427,000000,22.76,23.365,22.7,23.23,48648,0
+NMM.US,D,20230428,000000,23.07,23.92,23.0112,23.67,82466,0
+NMM.US,D,20230501,000000,23.5,23.6599,22.93,23.32,54789,0
+NMM.US,D,20230502,000000,23.27,23.35,22.22,22.38,77482,0
+NMM.US,D,20230503,000000,22.23,22.4,21.71,21.79,71798,0
+NMM.US,D,20230504,000000,21.7,21.7,20.42,20.92,232298,0
+NMM.US,D,20230505,000000,21.22,21.9999,21.22,21.77,92612,0
+NMM.US,D,20230508,000000,21.94,22.83,21.66,22.78,155222,0
+NMM.US,D,20230509,000000,22.49,22.78,22.41,22.55,64560,0
+NMM.US,D,20230510,000000,22.76,22.86,22.09,22.75,114253,0
+NMM.US,D,20230511,000000,22.69,22.96,22.351,22.88,60467,0
+NMM.US,D,20230512,000000,22.45,22.99,22.3338,22.79,74091,0
+NMM.US,D,20230515,000000,22.47,23.25,22.47,23.19,82487,0
+NMM.US,D,20230516,000000,23,23.21,22.56,22.89,64496,0
+NMM.US,D,20230517,000000,23.01,23.01,22.54,22.87,66131,0
+NMM.US,D,20230518,000000,22.85,22.975,22.64,22.77,54334,0
+NMM.US,D,20230519,000000,22.77,22.8,22.37,22.54,174923,0
+NMM.US,D,20230522,000000,22.44,22.85,22.2298,22.59,222445,0
+NMM.US,D,20230523,000000,21.85,22.6,21.85,22.32,154910,0
+NMM.US,D,20230524,000000,22.42,22.485,21.9,22.16,186558,0
+NMM.US,D,20230525,000000,22,22,20.94,21.72,346759,0
+NMM.US,D,20230526,000000,21.91,21.91,20.91,20.99,72051,0
+NMM.US,D,20230530,000000,20.91,20.93,20.1,20.44,125675,0
+NMM.US,D,20230531,000000,20.28,20.28,19.23,19.3,164662,0
+NMM.US,D,20230601,000000,19.4,19.71,19.3,19.58,195305,0
+NMM.US,D,20230602,000000,19.68,20.68,19.68,20.39,147483,0
+NMM.US,D,20230605,000000,20.5,20.72,20.23,20.34,63822,0
+NMM.US,D,20230606,000000,20.24,20.93,20.1,20.73,57954,0
+NMM.US,D,20230607,000000,20.83,21.19,20.68,20.95,174539,0
+NMM.US,D,20230608,000000,20.92,21.43,20.92,21.21,79707,0
+NMM.US,D,20230609,000000,21.01,21.32,20.9202,21.05,52390,0
+NMM.US,D,20230612,000000,20.93,20.94,20.575,20.65,47845,0
+NMM.US,D,20230613,000000,20.81,21,20.63,20.68,41133,0
+NMM.US,D,20230614,000000,20.87,21.26,20.63,20.71,70958,0
+NMM.US,D,20230615,000000,20.69,21.21,20.63,21.09,59743,0
+NMM.US,D,20230616,000000,21.22,21.22,20.8,20.82,34900,0
+NMM.US,D,20230620,000000,20.8,20.8,20.22,20.63,80888,0
+NMM.US,D,20230621,000000,20.4,21.01,20.4,20.82,54421,0
+NMM.US,D,20230622,000000,20.71,21.11,20.71,21.02,36629,0
+NMM.US,D,20230623,000000,20.87,21.11,20.67,21,72018,0
+NMM.US,D,20230626,000000,20.98,21.45,20.3,21.17,261804,0
+NMM.US,D,20230627,000000,21.02,21.43,20.935,21,58222,0
+NMM.US,D,20230628,000000,21.04,21.52,20.9628,21.33,91498,0
+NMM.US,D,20230629,000000,21.25,21.83,21.25,21.67,120295,0
+NMM.US,D,20230630,000000,21,21.9899,21,21.85,109596,0
+NMM.US,D,20230703,000000,21.83,22.179,21.77,22.01,66603,0
+NMM.US,D,20230705,000000,22.25,22.39,21.735,22.05,118584,0
+NMM.US,D,20230706,000000,21.88,22.005,21.3101,21.92,77350,0
+NMM.US,D,20230707,000000,21.92,22.39,21.92,22.17,92756,0
+NMM.US,D,20230710,000000,22.13,22.36,22.0908,22.21,48917,0
+NMM.US,D,20230711,000000,22.31,22.88,22.1,22.79,73972,0
+NMM.US,D,20230712,000000,23,23.24,22.83,22.85,46069,0
+NMM.US,D,20230713,000000,22.89,23.2,22.76,23,71438,0
+NMM.US,D,20230714,000000,23.09,23.09,22.56,22.65,91912,0
+NMM.US,D,20230717,000000,22.5,22.78,22.28,22.74,38231,0
+NMM.US,D,20230718,000000,22.5,23.42,22.5,23.12,77426,0
+NMM.US,D,20230719,000000,23.3,23.3705,23.0301,23.06,53463,0
+NMM.US,D,20230720,000000,23.2,23.2,22.9,23.02,48711,0
+NMM.US,D,20230721,000000,23.13,23.13,22.7,22.94,71299,0
+NMM.US,D,20230724,000000,22.79,23.19,22.79,23,51697,0
+NMM.US,D,20230725,000000,23,23.38,23,23,48645,0
+NMM.US,D,20230726,000000,23,23.25,23,23.14,24226,0
+NMM.US,D,20230727,000000,23.25,23.46,23.15,23.24,50814,0
+NMM.US,D,20230728,000000,23.41,23.81,23.38,23.76,60239,0
+NMM.US,D,20230731,000000,23.94,24.03,23.4619,23.9,75063,0
+NMM.US,D,20230801,000000,23.89,23.89,23.5,23.65,88870,0
+NMM.US,D,20230802,000000,23.71,23.71,23.198,23.44,65068,0
+NMM.US,D,20230803,000000,23.7,23.89,23.29,23.82,75009,0
+NMM.US,D,20230804,000000,23.95,24.08,23.71,23.8,73447,0
+NMM.US,D,20230807,000000,23.75,23.98,23.64,23.9,34690,0
+NMM.US,D,20230808,000000,23.75,23.75,23.1888,23.55,62155,0
+NMM.US,D,20230809,000000,23.72,24.0813,23.54,23.86,61392,0
+NMM.US,D,20230810,000000,23.9,23.98,23.67,23.84,40050,0
+NMM.US,D,20230811,000000,24.09,24.09,23.58,23.65,44523,0
+NMM.US,D,20230814,000000,23.33,23.61,23.1701,23.53,46200,0
+NMM.US,D,20230815,000000,23.55,23.7,23.29,23.55,55753,0
+NMM.US,D,20230816,000000,23.47,23.9,23.25,23.29,101567,0
+NMM.US,D,20230817,000000,23.29,23.5,23.11,23.25,58503,0
+NMM.US,D,20230818,000000,22.91,23.19,22.75,22.79,56304,0
+NMM.US,D,20230821,000000,22.71,22.92,22.431,22.52,50876,0
+NMM.US,D,20230822,000000,22.58,22.73,22.3775,22.69,56301,0
+NMM.US,D,20230823,000000,23.1,23.76,22.7,23.21,155491,0
+NMM.US,D,20230824,000000,23.1,23.19,22.53,22.61,86234,0
+NMM.US,D,20230825,000000,22.72,22.72,22.17,22.39,71652,0
+NMM.US,D,20230828,000000,22.3,22.8,22.05,22.19,74876,0
+NMM.US,D,20230829,000000,22.3,22.66,22.3,22.56,54642,0
+NMM.US,D,20230830,000000,22.06,22.78,22.06,22.58,67587,0
+NMM.US,D,20230831,000000,22.49,22.56,22.24,22.25,49011,0
+NMM.US,D,20230901,000000,22.39,22.61,22.3,22.39,47209,0
+NMM.US,D,20230905,000000,22.37,22.37,21.58,21.64,70193,0
+NMM.US,D,20230906,000000,21.7,22,21.43,21.63,126828,0
+NMM.US,D,20230907,000000,21.59,21.64,21.02,21.12,54941,0
+NMM.US,D,20230908,000000,21.25,21.77,21.25,21.65,56299,0
+NMM.US,D,20230911,000000,21.75,21.76,21.05,21.1,89299,0
+NMM.US,D,20230912,000000,21.01,21.75,20.9197,21.71,77753,0
+NMM.US,D,20230913,000000,22.09,23.4474,22.09,22.83,302794,0
+NMM.US,D,20230914,000000,22.91,23.39,22.7733,22.81,110425,0
+NMM.US,D,20230915,000000,22.79,22.99,22.42,22.47,98484,0
+NMM.US,D,20230918,000000,22.45,22.89,22.13,22.52,76574,0
+NMM.US,D,20230919,000000,22.68,22.9744,22.67,22.8,72021,0
+NMM.US,D,20230920,000000,22.97,23.1,22.51,22.55,57667,0
+NMM.US,D,20230921,000000,22.53,22.53,22.12,22.26,34405,0
+NMM.US,D,20230922,000000,22.41,22.75,22.36,22.6,70446,0
+NMM.US,D,20230925,000000,22.65,22.99,22.65,22.93,83094,0
+NMM.US,D,20230926,000000,22.82,23.27,22.77,23.01,58555,0
+NMM.US,D,20230927,000000,23.03,23.53,23.03,23.37,76062,0
+NMM.US,D,20230928,000000,23.3,23.55,23.14,23.34,65623,0
+NMM.US,D,20230929,000000,23.4149,23.56,23.07,23.13,58605,0
+NMM.US,D,20231002,000000,23.1,23.41,23,23.26,72169,0
+NMM.US,D,20231003,000000,23.25,23.47,22.58,22.66,70087,0
+NMM.US,D,20231004,000000,22.5,22.56,21.845,22.15,62215,0
+NMM.US,D,20231005,000000,22.1,22.35,21.9211,22.24,90396,0
+NMM.US,D,20231006,000000,22.24,22.85,22.2,22.68,67667,0
+NMM.US,D,20231009,000000,22.8,23.25,22.74,23,81802,0
+NMM.US,D,20231010,000000,23.13,23.14,22.67,22.8,46380,0
+NMM.US,D,20231011,000000,22.88,23.12,22.8,23,50413,0
+NMM.US,D,20231012,000000,23,23.0696,22.83,22.87,37731,0
+NMM.US,D,20231013,000000,22.95,23.08,22.6568,22.84,46217,0
+NMM.US,D,20231016,000000,23.01,23.3,22.84,23.13,144135,0
+NMM.US,D,20231017,000000,23.16,23.73,23.146,23.37,140490,0
+NMM.US,D,20231018,000000,23.17,23.33,22.857,22.91,71082,0
+NMM.US,D,20231019,000000,22.76,22.85,22.377,22.42,49412,0
+NMM.US,D,20231020,000000,22.42,22.4899,22.02,22.22,33427,0
+NMM.US,D,20231023,000000,22.27,22.49,21.9,22.24,69435,0
+NMM.US,D,20231024,000000,22.35,22.98,22.35,22.71,40571,0
+NMM.US,D,20231025,000000,22.67,22.755,22.3229,22.73,41530,0
+NMM.US,D,20231026,000000,22.5,22.55,22.11,22.44,68112,0
+NMM.US,D,20231027,000000,22.48,22.653,22.28,22.37,45557,0
+NMM.US,D,20231030,000000,22.56,22.59,22.01,22.16,43803,0
+NMM.US,D,20231031,000000,22.16,22.5132,21.93,22.19,54939,0
+NMM.US,D,20231101,000000,22.11,22.33,21.785,22.29,86580,0
+NMM.US,D,20231102,000000,22.6,22.77,21.97,22.3,94561,0
+NMM.US,D,20231103,000000,22.27,22.745,22.18,22.72,64348,0
+NMM.US,D,20231106,000000,22.4,22.75,22.31,22.53,77140,0
+NMM.US,D,20231107,000000,22.43,22.52,21.95,22.1,47994,0
+NMM.US,D,20231108,000000,22.06,22.06,21.58,21.63,60525,0
+NMM.US,D,20231109,000000,21.8,22.2299,21.5,21.54,48804,0
+NMM.US,D,20231110,000000,21.64,21.7325,21.2028,21.48,69081,0
+NMM.US,D,20231113,000000,21.31,21.64,21.18,21.63,36492,0
+NMM.US,D,20231114,000000,21.83,22.49,21.83,22.38,95776,0
+NMM.US,D,20231115,000000,22.38,22.8,22.34,22.69,61414,0
+NMM.US,D,20231116,000000,22.5,22.69,22.2852,22.45,41311,0
+NMM.US,D,20231117,000000,22.61,23,22.57,23,79294,0
+NMM.US,D,20231120,000000,23,23.15,22.4983,23.03,49121,0
+NMM.US,D,20231121,000000,23.09,23.26,22.8,23.05,49299,0
+NMM.US,D,20231122,000000,23,23.22,22.8,23.17,35040,0
+NMM.US,D,20231124,000000,23.4,24.2,23.4,24.1,129358,0
+NMM.US,D,20231127,000000,24.2,24.58,23.78,24.48,111055,0
+NMM.US,D,20231128,000000,24.7,24.96,24.51,24.77,94638,0
+NMM.US,D,20231129,000000,24.99,25.595,24.89,25.58,332785,0
+NMM.US,D,20231130,000000,26.09,26.09,25.43,25.77,155151,0
+NMM.US,D,20231201,000000,25.8,26.31,25.6657,26.09,163833,0
+NMM.US,D,20231204,000000,25.89,26.12,25.59,25.77,111842,0
+NMM.US,D,20231205,000000,25.56,25.68,25.01,25.68,151971,0
+NMM.US,D,20231206,000000,25.68,26.07,25.45,25.59,156544,0
+NMM.US,D,20231207,000000,25.51,25.57,25.13,25.43,104740,0
+NMM.US,D,20231208,000000,25.29,25.75,25.29,25.53,56741,0
+NMM.US,D,20231211,000000,25.57,25.57,25.1586,25.24,189835,0
+NMM.US,D,20231212,000000,25.1,25.4599,24.79,25.37,103571,0
+NMM.US,D,20231213,000000,25.29,26.19,24.86,26.12,186022,0
+NMM.US,D,20231214,000000,26.2,27.09,26.2,27,147160,0
+NMM.US,D,20231215,000000,27.12,27.4699,26.935,27.31,145017,0
+NMM.US,D,20231218,000000,27.67,27.78,26.98,27.07,200224,0
+NMM.US,D,20231219,000000,27.06,27.6,26.812,27.57,140783,0
+NMM.US,D,20231220,000000,27.61,28.25,27.38,27.67,145837,0
+NMM.US,D,20231221,000000,27.71,28.16,27.59,28.14,81504,0
+NMM.US,D,20231222,000000,28.25,28.72,28.25,28.5,120209,0
+NMM.US,D,20231226,000000,28.55,28.55,28,28.06,116783,0
+NMM.US,D,20231227,000000,28,28.18,27.9,28.07,64229,0
+NMM.US,D,20231228,000000,27.89,28.3,27.89,27.99,48318,0
+NMM.US,D,20231229,000000,27.99,28.04,27.54,27.96,92342,0
+NMM.US,D,20240102,000000,27.96,28.3984,27.83,28.23,128051,0
+NMM.US,D,20240103,000000,28.2,29.1699,27.85,28.84,152310,0
+NMM.US,D,20240104,000000,29.17,29.4926,28.975,29.11,126771,0
+NMM.US,D,20240105,000000,29.15,29.65,28.96,29.57,182827,0
+NMM.US,D,20240108,000000,29.24,29.56,28.45,29.15,104980,0
+NMM.US,D,20240109,000000,28.94,29.26,28.45,28.86,63126,0
+NMM.US,D,20240110,000000,28.96,29.29,28.68,28.78,57290,0
+NMM.US,D,20240111,000000,28.71,28.8116,28.35,28.62,106649,0
+NMM.US,D,20240112,000000,28.95,29.41,28.72,29.01,143566,0
+NMM.US,D,20240116,000000,29,29.34,28.7201,29.01,67089,0
+NMM.US,D,20240117,000000,28.6,29.16,28.5702,29.12,67584,0
+NMM.US,D,20240118,000000,29.27,29.53,29.09,29.36,125719,0
+NMM.US,D,20240119,000000,29.26,29.74,29.06,29.6,103879,0
+NMM.US,D,20240122,000000,29.34,29.72,28.88,28.97,128417,0
+NMM.US,D,20240123,000000,29.12,29.12,28.62,28.89,71284,0
+NMM.US,D,20240124,000000,29.2,29.4899,28.95,29.07,72792,0
+NMM.US,D,20240125,000000,29.19,29.2289,28.64,28.87,55469,0
+NMM.US,D,20240126,000000,28.87,28.99,28.34,28.88,83472,0
+NMM.US,D,20240129,000000,28.75,28.9899,28.43,28.73,40785,0
+NMM.US,D,20240130,000000,28.08,29.25,28.03,29.08,76198,0
+NMM.US,D,20240131,000000,29.02,29.25,28.68,28.72,38827,0
+NMM.US,D,20240201,000000,28.7,29.075,27.47,28.36,159836,0
+NMM.US,D,20240202,000000,28.33,28.39,27.72,27.85,84284,0
+NMM.US,D,20240205,000000,27.89,28.11,27.525,27.91,97667,0
+NMM.US,D,20240206,000000,27.8,28.63,27.8,28.09,77105,0
+NMM.US,D,20240207,000000,28.06,28.48,27.88,28.37,42355,0
+NMM.US,D,20240208,000000,28.16,28.58,28.141,28.5,70770,0
+NMM.US,D,20240209,000000,28.39,28.55,28.05,28.37,108880,0
+NMM.US,D,20240212,000000,28.49,29.92,28.49,29.85,154843,0
+NMM.US,D,20240213,000000,29.9,30.14,28.8,29.48,167283,0
+NMM.US,D,20240214,000000,29.87,31.3599,29.86,30.88,301812,0
+NMM.US,D,20240215,000000,30.9,32,30.66,31.22,217579,0
+NMM.US,D,20240216,000000,31.26,31.42,31.03,31.25,73452,0
+NMM.US,D,20240220,000000,31.14,31.7199,30.9112,31.66,99900,0
+NMM.US,D,20240221,000000,31.8,32.83,31.6,32.77,222120,0
+NMM.US,D,20240222,000000,32.97,33.59,32.4237,33.52,213715,0
+NMM.US,D,20240223,000000,33.51,33.855,33.32,33.69,162299,0
+NMM.US,D,20240226,000000,33.61,33.62,32.75,33.56,175200,0
+NMM.US,D,20240227,000000,33.92,33.92,33.2,33.59,96720,0
+NMM.US,D,20240228,000000,33.6,34.4447,33.6,34.11,125013,0
+NMM.US,D,20240229,000000,34.37,34.5,33.94,34.13,149770,0
+NMM.US,D,20240301,000000,34.19,34.87,34.1501,34.35,121162,0
+NMM.US,D,20240304,000000,34.4,34.82,33.63,33.76,121414,0
+NMM.US,D,20240305,000000,33.76,33.8999,33.07,33.18,60009,0
+NMM.US,D,20240306,000000,33.24,36.42,32.82,36.38,686324,0
+NMM.US,D,20240307,000000,38.68,40.97,38.25,40.89,854241,0
+NMM.US,D,20240308,000000,41.5,44.33,41.4,44.3,513793,0
+NMM.US,D,20240311,000000,44,45,42.91,44.66,425763,0
+NMM.US,D,20240312,000000,44.92,45.88,44.37,45.36,334311,0
+NMM.US,D,20240313,000000,45.36,45.46,42.1,42.5,409078,0
+NMM.US,D,20240314,000000,42.4,42.5399,41.09,41.48,284606,0
+NMM.US,D,20240315,000000,41.6,42.15,41.39,41.55,180469,0
+NMM.US,D,20240318,000000,41.39,42.75,41.2,42.6,137422,0
+NMM.US,D,20240319,000000,42.01,42.495,41.77,41.9,95963,0
+NMM.US,D,20240320,000000,41.94,41.97,41.16,41.52,80246,0
+NMM.US,D,20240321,000000,41.74,42.4176,41.5,41.62,62526,0
+NMM.US,D,20240322,000000,41.4,42.75,41.4,41.67,147734,0
+NMM.US,D,20240325,000000,42.4,44.23,41.99,43.41,238605,0
+NMM.US,D,20240326,000000,43.4,43.6922,42.01,42.71,255930,0
+NMM.US,D,20240327,000000,42.68,43.14,42.16,42.57,211592,0
+NMM.US,D,20240328,000000,42.6,43.4299,42.325,42.62,94879,0
+NMM.US,D,20240401,000000,42.72,43.24,42.3301,42.49,49760,0
+NMM.US,D,20240402,000000,42.49,42.49,41.3,42.14,87510,0
+NMM.US,D,20240403,000000,42.04,43.45,42.04,43.32,93432,0
+NMM.US,D,20240404,000000,43.45,43.59,42.46,42.55,106938,0
+NMM.US,D,20240405,000000,42.61,42.9199,42.39,42.76,44423,0
+NMM.US,D,20240408,000000,42.97,43.13,42.31,42.5,140952,0
+NMM.US,D,20240409,000000,42.55,42.55,41.56,41.73,135795,0
+NMM.US,D,20240410,000000,41.35,42.385,40.61,41.73,150992,0
+NMM.US,D,20240411,000000,42.73,43.99,42.3,43.4,158285,0
+NMM.US,D,20240412,000000,43.78,43.8,42.4727,42.95,121831,0
+NMM.US,D,20240415,000000,43.22,43.79,42.4,42.53,90574,0
+NMM.US,D,20240416,000000,42.71,42.71,41.7101,42.26,84129,0
+NMM.US,D,20240417,000000,42.26,42.75,41.92,42.02,73685,0
+NMM.US,D,20240418,000000,42.11,42.11,41.01,41.39,54338,0
+NMM.US,D,20240419,000000,41.24,41.71,40.94,41.35,207042,0
+NMM.US,D,20240422,000000,41.09,42.38,40.92,42.33,208971,0
+NMM.US,D,20240423,000000,42.41,43.22,42.05,42.12,178098,0
+NMM.US,D,20240424,000000,42.33,44,42.17,43.85,248997,0
+NMM.US,D,20240425,000000,43.73,44.45,43.19,43.95,194170,0
+NMM.US,D,20240426,000000,44,44.71,43.7,44.71,106508,0
+NMM.US,D,20240429,000000,44.71,44.79,44.0139,44.2,88149,0
+NMM.US,D,20240430,000000,44.32,44.44,43,43.15,90139,0
+NMM.US,D,20240501,000000,43.26,43.33,42.01,42.57,101818,0
+NMM.US,D,20240502,000000,42.86,44.25,42.86,44.07,139941,0
+NMM.US,D,20240503,000000,44.04,44.63,43.8287,44.42,93754,0
+NMM.US,D,20240506,000000,44.02,45.073,43.72,43.91,112446,0
+NMM.US,D,20240507,000000,44.23,45.8826,44,45.78,133884,0
+NMM.US,D,20240508,000000,45.88,46.9799,45.2501,46.8,135063,0
+NMM.US,D,20240509,000000,46.99,48.35,46.99,47.78,179737,0
+NMM.US,D,20240510,000000,47.46,48.1,46.83,46.99,130970,0
+NMM.US,D,20240513,000000,47.25,48.8837,47.005,48.66,269144,0
+NMM.US,D,20240514,000000,47.5,47.5,44.01,45.47,641193,0
+NMM.US,D,20240515,000000,45.67,45.76,44.5,44.89,179147,0
+NMM.US,D,20240516,000000,45.16,47.39,45.12,46.6,215737,0
+NMM.US,D,20240517,000000,46.15,47.73,46.07,47.23,254251,0
+NMM.US,D,20240520,000000,47.4,49.18,47.4,48.86,144470,0
+NMM.US,D,20240521,000000,48.64,50.24,48.25,49.71,207457,0
+NMM.US,D,20240522,000000,49.27,49.57,47.98,48.64,95902,0
+NMM.US,D,20240523,000000,48.28,49.39,47.83,48.01,81915,0
+NMM.US,D,20240524,000000,47.25,49.07,47.25,48.72,104162,0
+NMM.US,D,20240528,000000,48.85,49.1695,48.16,48.45,223754,0
+NMM.US,D,20240529,000000,48.19,48.745,47.8,47.95,143601,0
+NMM.US,D,20240530,000000,47.9,48.98,47.81,48.53,110305,0
+NMM.US,D,20240531,000000,48.7,49.69,48.54,49.43,126991,0
+NMM.US,D,20240603,000000,49.8,50,48.39,48.92,103047,0
+NMM.US,D,20240604,000000,48.95,49.3498,48.21,49.02,220311,0
+NMM.US,D,20240605,000000,49.4,53.28,48.72,52.68,581739,0
+NMM.US,D,20240606,000000,53,53.25,51.17,51.58,262753,0
+NMM.US,D,20240607,000000,52.64,52.64,51.19,51.58,160183,0
+NMM.US,D,20240610,000000,51.5,53,50.78,51.42,265280,0
+NMM.US,D,20240611,000000,50.63,51.42,48.64,51.09,244849,0
+NMM.US,D,20240612,000000,51.47,51.985,50.53,50.76,117501,0
+NMM.US,D,20240613,000000,50.43,51.17,49.23,49.42,233170,0
+NMM.US,D,20240614,000000,49.42,49.43,46.34,47.14,383583,0
+NMM.US,D,20240617,000000,47.07,47.95,46.0518,47.68,295708,0
+NMM.US,D,20240618,000000,47.94,49.41,47.885,49.07,107643,0
+NMM.US,D,20240620,000000,49.38,50.86,49.38,49.95,154856,0
+NMM.US,D,20240621,000000,49.59,50.05,49.3,49.77,129002,0
+NMM.US,D,20240624,000000,49.69,50.79,49.13,49.68,238338,0
+NMM.US,D,20240625,000000,49.91,50.1089,49.3001,49.8,64971,0
+NMM.US,D,20240626,000000,49.34,49.98,49.26,49.71,69822,0
+NMM.US,D,20240627,000000,49.99,50.48,49.37,50.46,183950,0
+NMM.US,D,20240628,000000,50.69,51.59,50.47,51.03,204153,0
+NMM.US,D,20240701,000000,51.49,51.8761,50.805,51.36,103737,0
+NMM.US,D,20240702,000000,51.12,52.9,50.965,52.59,389378,0
+NMM.US,D,20240703,000000,52.69,53.83,52.25,52.42,137031,0
+NMM.US,D,20240705,000000,52.07,52.36,51.47,52.01,130072,0
+NMM.US,D,20240708,000000,51.43,51.805,50.12,50.84,264387,0
+NMM.US,D,20240709,000000,50.73,51.71,50.35,50.79,174869,0
+NMM.US,D,20240710,000000,51.25,51.42,50.58,51.19,163603,0
+NMM.US,D,20240711,000000,51.15,52.26,50.81,51.34,120879,0
+NMM.US,D,20240712,000000,51.45,51.72,50.7201,51.39,147852,0
+NMM.US,D,20240715,000000,50.94,51.7399,50.71,50.81,104425,0
+NMM.US,D,20240716,000000,50.52,51.78,50.52,51.14,81788,0
+NMM.US,D,20240717,000000,51.11,51.4,50.24,50.52,90796,0
+NMM.US,D,20240718,000000,50.73,51.3,49.24,49.73,126361,0
+NMM.US,D,20240719,000000,49.38,49.51,48.6,48.9,124726,0
+NMM.US,D,20240722,000000,49.38,50.9399,49.1,50.74,84578,0
+NMM.US,D,20240723,000000,50.74,51.09,49.81,50.19,112551,0
+NMM.US,D,20240724,000000,50.42,50.53,48.84,49.12,59978,0
+NMM.US,D,20240725,000000,48.57,48.64,47.01,47.03,185901,0
+NMM.US,D,20240726,000000,47.38,47.48,46.51,47.22,82025,0
+NMM.US,D,20240729,000000,46.87,47.95,46.65,46.77,87566,0
+NMM.US,D,20240730,000000,46.57,47.49,45.5,45.59,301551,0
+NMM.US,D,20240731,000000,46.09,47.8,45.915,46.72,180875,0
+NMM.US,D,20240801,000000,47,47.21,45.39,45.8,107661,0
+NMM.US,D,20240802,000000,45.1,45.1002,43.75,44.9,193027,0
+NMM.US,D,20240805,000000,41.77,44.1,40.82,43.06,377412,0
+NMM.US,D,20240806,000000,42.75,44.54,42.61,43.65,139785,0
+NMM.US,D,20240807,000000,44.06,44.63,43.6,44.09,66962,0
+NMM.US,D,20240808,000000,44.09,44.89,43.56,44.52,52175,0
+NMM.US,D,20240809,000000,44.32,44.8,44.17,44.35,62640,0
+NMM.US,D,20240812,000000,44.65,45.31,43.3803,44.99,72852,0
+NMM.US,D,20240813,000000,44.84,45.91,44.84,45.47,65340,0
+NMM.US,D,20240814,000000,45.59,46.54,45.395,45.71,57196,0
+NMM.US,D,20240815,000000,46.05,46.62,45.94,46.38,61161,0
+NMM.US,D,20240816,000000,46.38,46.58,45.78,45.86,66467,0
+NMM.US,D,20240819,000000,46.14,47.6357,45.87,47.35,316014,0
+NMM.US,D,20240820,000000,51.32,55.09,51.32,54.91,1293996,0
+NMM.US,D,20240821,000000,54.91,55.0199,53.29,53.66,311795,0
+NMM.US,D,20240822,000000,53.1,53.565,51.66,51.66,316245,0
+NMM.US,D,20240823,000000,51,52.165,50.58,51.92,294693,0
+NMM.US,D,20240826,000000,51.5,53.1999,51.49,52.87,167691,0
+NMM.US,D,20240827,000000,52.5,53.04,52.39,52.96,111032,0
+NMM.US,D,20240828,000000,52.5,53,51.825,51.88,104852,0
+NMM.US,D,20240829,000000,51.85,52.73,51.69,51.8,103386,0
+NMM.US,D,20240830,000000,51.5,53.71,51.5,53.61,198292,0
+NMM.US,D,20240903,000000,53.25,53.665,52.25,52.58,188739,0
+NMM.US,D,20240904,000000,52.25,53.17,51.67,51.67,171805,0
+NMM.US,D,20240905,000000,51.67,51.922,50.37,50.51,130370,0
+NMM.US,D,20240906,000000,50.36,50.7,49.3,49.75,214868,0
+NMM.US,D,20240909,000000,49.96,52.56,49.73,51.88,247964,0
+NMM.US,D,20240910,000000,52,52,50.76,51.25,138184,0
+NMM.US,D,20240911,000000,51,53.64,50.87,53.1,259858,0
+NMM.US,D,20240912,000000,52.86,56.65,52.77,55.68,737212,0
+NMM.US,D,20240913,000000,55.5,56.38,55,56.12,290160,0
+NMM.US,D,20240916,000000,56,56.91,55.26,56.75,219302,0
+NMM.US,D,20240917,000000,56.5,56.75,55.68,55.78,223505,0
+NMM.US,D,20240918,000000,56,56.1,54.51,54.67,249210,0
+NMM.US,D,20240919,000000,56.66,57.57,55.45,57.32,379573,0
+NMM.US,D,20240920,000000,56.99,58.22,56.7,57.1,238790,0
+NMM.US,D,20240923,000000,57.47,61.5,57.47,61.23,667378,0
+NMM.US,D,20240924,000000,61.5,62.02,60.27,61.22,192114,0
+NMM.US,D,20240925,000000,61.7,63.71,61.33,63.17,405522,0
+NMM.US,D,20240926,000000,63.45,63.99,62.51,63.35,256973,0
+NMM.US,D,20240927,000000,63.3,65.89,63.25,63.41,252615,0
+NMM.US,D,20240930,000000,63.41,63.6315,61.63,62.63,123509,0
+NMM.US,D,20241001,000000,61.99,62.59,61.4,62.29,90043,0
+NMM.US,D,20241002,000000,62.35,64.25,62.05,63.78,173267,0
+NMM.US,D,20241003,000000,64.3,65.49,63.43,64,180872,0
+NMM.US,D,20241004,000000,64,64.36,62.4513,63.33,184272,0
+NMM.US,D,20241007,000000,63.33,63.92,62.44,63.26,96005,0
+NMM.US,D,20241008,000000,62.75,63.5427,62.41,62.5,107164,0
+NMM.US,D,20241009,000000,62.4,62.871,61.14,61.5,104023,0
+NMM.US,D,20241010,000000,61.86,62.38,60.89,61.53,88717,0
+NMM.US,D,20241011,000000,61.04,61.5,60.22,61.33,111619,0
+NMM.US,D,20241014,000000,61.16,61.18,59.205,59.5,221854,0
+NMM.US,D,20241015,000000,58.91,59,57.55,58.62,203076,0
+NMM.US,D,20241016,000000,58.69,60.2399,58,58.4,134163,0
+NMM.US,D,20241017,000000,58.46,58.46,57.02,57.59,108782,0
+NMM.US,D,20241018,000000,58.81,59.37,57.98,58.73,315422,0
+NMM.US,D,20241021,000000,58.94,59.43,57.95,58.83,160979,0
+NMM.US,D,20241022,000000,58.8,59.44,58.27,58.77,108703,0
+NMM.US,D,20241023,000000,58.17,58.59,56.5,57.31,206174,0
+NMM.US,D,20241024,000000,57.82,57.935,57.0701,57.47,94609,0
+NMM.US,D,20241025,000000,57.83,58.03,57.1,57.51,83797,0
+NMM.US,D,20241028,000000,57,57,55.81,56.6,142459,0
+NMM.US,D,20241029,000000,56.23,56.695,53.67,54.79,317012,0
+NMM.US,D,20241030,000000,54.5,55.0899,53.05,53.57,272665,0
+NMM.US,D,20241031,000000,53.09,54.4058,52.73,53.35,189199,0
+NMM.US,D,20241101,000000,54.12,54.305,53.31,53.43,174961,0
+NMM.US,D,20241104,000000,53.43,55.35,53.34,53.82,206156,0
+NMM.US,D,20241105,000000,52.64,54.75,52,53.93,288354,0
+NMM.US,D,20241106,000000,52.69,53.82,52.5501,53.47,244190,0
+NMM.US,D,20241107,000000,53.8,55.3662,53.275,53.61,206049,0
+NMM.US,D,20241108,000000,53.45,53.92,53.25,53.52,107878,0
+NMM.US,D,20241111,000000,53.4,53.6,51.8,51.87,364259,0
+NMM.US,D,20241112,000000,51.4207,52.03,48.2,48.87,464572,0
+NMM.US,D,20241113,000000,49.09,50.36,48.59,49.93,407496,0
+NMM.US,D,20241114,000000,50.2,53.87,50.1,53.63,304244,0
+NMM.US,D,20241115,000000,53.44,53.5,52.07,52.13,162624,0
+NMM.US,D,20241118,000000,52.565,53.43,52.25,52.66,134309,0
+NMM.US,D,20241119,000000,52.205,52.36,51.37,52.21,120667,0
+NMM.US,D,20241120,000000,52.61,53.8,51.79,52.68,157304,0
+NMM.US,D,20241121,000000,52.5,52.95,50.58,51.38,358800,0
+NMM.US,D,20241122,000000,51.28,52.055,51.08,51.8,180465,0
+NMM.US,D,20241125,000000,51.68,51.75,49.21,49.32,194364,0
+NMM.US,D,20241126,000000,49.59,49.9,47.45,47.59,228926,0
+NMM.US,D,20241127,000000,47.4,47.91,46.86,47.91,149526,0
+NMM.US,D,20241129,000000,48.04,49.15,48.02,48.44,57038,0
+NMM.US,D,20241202,000000,48.4,48.81,47.62,47.64,146200,0
+NMM.US,D,20241203,000000,47.8247,48.69,47.66,48.37,112185,0
+NMM.US,D,20241204,000000,48.3,48.685,47.347,48.67,159799,0
+NMM.US,D,20241205,000000,48.72,49.53,48.48,49.04,163496,0
+NMM.US,D,20241206,000000,49.05,49.48,48.16,48.82,155977,0
+NMM.US,D,20241209,000000,48.37,48.77,47.44,47.53,102443,0
+NMM.US,D,20241210,000000,47.51,48.06,47.01,47.55,240242,0
+NMM.US,D,20241211,000000,47.375,47.52,44.56,45.25,379913,0
+NMM.US,D,20241212,000000,44.6001,45.41,43.95,44.01,217723,0
+NMM.US,D,20241213,000000,44.205,44.48,43.3,43.75,216864,0
+NMM.US,D,20241216,000000,43.43,44.55,43.05,43.78,210699,0
+NMM.US,D,20241217,000000,43.25,43.8755,42.19,43.17,139314,0
+NMM.US,D,20241218,000000,43.11,43.58,42.02,42.35,222607,0
+NMM.US,D,20241219,000000,42.83,43.38,42.45,42.78,128586,0
+NMM.US,D,20241220,000000,42.67,43.97,42.55,42.56,102598,0
+NMM.US,D,20241223,000000,42.97,44.52,42.53,44.39,116419,0
+NMM.US,D,20241224,000000,44.4238,45.01,43.57,44.52,48948,0
+NMM.US,D,20241226,000000,44.445,44.98,43.79,44.11,63946,0
+NMM.US,D,20241227,000000,44.4,44.783,43.09,43.87,142906,0
+NMM.US,D,20241230,000000,43.4,43.8299,42.51,42.62,157755,0
+NMM.US,D,20241231,000000,42.72,43.6999,42.58,43.29,83229,0
+NMM.US,D,20250102,000000,43.86,46.65,43.3,46.51,148261,0
+NMM.US,D,20250103,000000,46.65,46.96,45.3189,45.69,88717,0
+NMM.US,D,20250106,000000,46.2,46.37,43.94,44.07,109164,0
+NMM.US,D,20250107,000000,44.01,45.74,43.74,45.36,118741,0
+NMM.US,D,20250108,000000,45,45.6499,44.69,45.07,97618,0
+NMM.US,D,20250110,000000,45.64,47.08,45.4582,45.94,179803,0
+NMM.US,D,20250113,000000,46,46.5199,44.99,45.7,175563,0
+NMM.US,D,20250114,000000,45.4,46.24,44.97,45.16,94735,0
+NMM.US,D,20250115,000000,45.465,45.7737,44.27,44.74,209933,0
+NMM.US,D,20250116,000000,44.955,45.34,42.96,43.55,167627,0
+NMM.US,D,20250117,000000,43.63,43.71,42.3,42.48,233483,0
+NMM.US,D,20250121,000000,42.49,42.49,41.11,41.76,313682,0
+NMM.US,D,20250122,000000,41.6,43.03,41.43,42.03,173274,0
+NMM.US,D,20250123,000000,41.79,42.85,41.73,41.98,89559,0
+NMM.US,D,20250124,000000,42.3,42.4614,41.11,41.68,97765,0
+NMM.US,D,20250127,000000,41.35,41.9,40.96,41.11,80551,0
+NMM.US,D,20250128,000000,41.22,41.47,40.71,40.8,82978,0
+NMM.US,D,20250129,000000,40.8,41.8243,40.7,41.43,130828,0
+NMM.US,D,20250130,000000,41.827,42.46,41.61,42.06,72062,0
+NMM.US,D,20250131,000000,41.89,42.81,41.65,42.17,122367,0
+NMM.US,D,20250203,000000,41.565,42.69,40.87,42.37,140744,0
+NMM.US,D,20250204,000000,42.5,44.38,42.5,43.62,105693,0
+NMM.US,D,20250205,000000,43.805,44.99,43.805,44.17,192708,0
+NMM.US,D,20250206,000000,44.65,44.82,43.52,43.55,97232,0
+NMM.US,D,20250207,000000,43.32,43.9,42.5988,42.85,35364,0
+NMM.US,D,20250210,000000,43.2,44.1138,42.85,43.77,80394,0
+NMM.US,D,20250211,000000,43.745,44.36,42.7069,43.99,51455,0
+NMM.US,D,20250212,000000,43.9286,44.93,43.74,44.14,128777,0
+NMM.US,D,20250213,000000,44.2,44.2,42.22,43.92,111300,0
+NMM.US,D,20250214,000000,43.8,45.35,43,44,162158,0
+NMM.US,D,20250218,000000,43.99,45.41,43.99,45.25,114427,0
+NMM.US,D,20250219,000000,44.83,45.65,44.615,44.81,153881,0
+NMM.US,D,20250220,000000,44.305,45.29,44.27,45.03,58857,0
+NMM.US,D,20250221,000000,44.96,45.19,43.6,43.68,85968,0
+NMM.US,D,20250224,000000,43.46,43.665,42.82,43.23,108558,0
+NMM.US,D,20250225,000000,43.115,43.94,42.07,42.49,81158,0
+NMM.US,D,20250226,000000,43.05,43.54,42.255,42.67,69398,0
+NMM.US,D,20250227,000000,42.51,42.71,40.8,40.91,104273,0
+NMM.US,D,20250228,000000,40.68,41.31,40.0101,40.95,78447,0
+NMM.US,D,20250303,000000,41,41.06,39.31,39.6,135433,0
+NMM.US,D,20250304,000000,38.99,40.19,37.87,39.76,127334,0
+NMM.US,D,20250305,000000,39.81,40.0925,39.225,39.92,57352,0
+NMM.US,D,20250306,000000,39.92,40.95,39.92,40.25,68797,0
+NMM.US,D,20250307,000000,40.54,41.2,40.01,40.72,76845,0
+NMM.US,D,20250310,000000,40.2,40.3,38.83,39.1,73757,0
+NMM.US,D,20250311,000000,38.82,39.11,37.75,38.53,81088,0
+NMM.US,D,20250312,000000,38.73,40.25,38.7,39.71,101560,0
+NMM.US,D,20250313,000000,39.85,40.09,39.205,39.32,49746,0
+NMM.US,D,20250314,000000,39.38,40.39,39.0001,40.14,78876,0
+NMM.US,D,20250317,000000,39.9,41.52,39.9,40.74,82497,0
+NMM.US,D,20250318,000000,40.61,41.5184,39.81,39.91,65880,0
+NMM.US,D,20250319,000000,39.96,40.38,39.495,40.08,82977,0
+NMM.US,D,20250320,000000,39.83,41.54,39.83,40.79,70285,0
+NMM.US,D,20250321,000000,40.62,40.745,39.99,40.13,67384,0
+NMM.US,D,20250324,000000,40.7,41.425,40.07,40.24,76679,0
+NMM.US,D,20250325,000000,40.83,40.83,40.27,40.31,36633,0
+NMM.US,D,20250326,000000,40.2,40.6771,39.42,39.59,99526,0
+NMM.US,D,20250327,000000,39.44,39.81,39.11,39.24,58376,0
+NMM.US,D,20250328,000000,39.49,39.7001,38.615,38.89,87136,0
+NMM.US,D,20250331,000000,38.53,39.79,37.85,39.22,104395,0
+NMM.US,D,20250401,000000,39,39.87,38.475,39.38,67428,0
+NMM.US,D,20250402,000000,39.015,39.955,38.96,39.84,64757,0
+NMM.US,D,20250403,000000,38.25,38.305,35,35.06,246219,0
+NMM.US,D,20250404,000000,32.35,32.5,29.79,31.41,569538,0
+NMM.US,D,20250407,000000,29.77,32.9999,29.25,31.35,589528,0
+NMM.US,D,20250408,000000,32.92,32.92,29.0201,29.54,275777,0
+NMM.US,D,20250409,000000,29.435,32.72,28.37,31.3,468699,0
+NMM.US,D,20250410,000000,30.77,31.4,30.01,31,372108,0
+NMM.US,D,20250411,000000,31.15,32.38,30.99,31.73,347437,0
+NMM.US,D,20250414,000000,32.325,33.73,32,33.27,224858,0
+NMM.US,D,20250415,000000,33,33.49,32.39,32.65,103262,0
+NMM.US,D,20250416,000000,33.05,33.15,32.1,32.55,57720,0
+NMM.US,D,20250417,000000,32.9,33.18,32.5,32.58,125054,0
+NMM.US,D,20250421,000000,32.24,32.3,31.13,32.03,111706,0
+NMM.US,D,20250422,000000,32.3,32.57,31.7468,31.95,68211,0
+NMM.US,D,20250423,000000,32.535,33.69,32.39,33.45,116445,0
+NMM.US,D,20250424,000000,33.65,34.33,33.21,34.25,102102,0
+NMM.US,D,20250425,000000,34.03,34.7099,34.03,34.28,70834,0
+NMM.US,D,20250428,000000,34.25,34.85,33.6701,33.93,54651,0
+NMM.US,D,20250429,000000,34.29,34.34,33.6396,33.91,98488,0
+NMM.US,D,20250430,000000,33.54,34.51,33.1959,34.31,56719,0
+NMM.US,D,20250501,000000,34.45,35.47,34.17,34.47,56491,0
+NMM.US,D,20250502,000000,35.1245,35.64,34.75,35.42,71886,0
+NMM.US,D,20250505,000000,35.2,37.1,35.2,36.37,122332,0
+NMM.US,D,20250506,000000,36.06,36.8,35.03,35.55,101287,0
+NMM.US,D,20250507,000000,36.5,36.5,35.05,35.99,108540,0
+NMM.US,D,20250508,000000,36.03,37.4038,35.93,36.87,99258,0
+NMM.US,D,20250509,000000,37.2153,37.335,36.61,36.98,61043,0
+NMM.US,D,20250512,000000,38.11,40,38.01,38.62,120086,0
+NMM.US,D,20250513,000000,39.0705,40.5066,38.97,39.67,151420,0
+NMM.US,D,20250514,000000,39.445,41.4854,39.445,40.36,137596,0
+NMM.US,D,20250515,000000,40.2017,40.8229,40.09,40.12,65608,0
+NMM.US,D,20250516,000000,40.77,41.47,40.64,40.97,83557,0
+NMM.US,D,20250519,000000,40.615,41.39,40.1101,40.23,92332,0
+NMM.US,D,20250520,000000,40.2654,40.5265,39.98,40.1,48506,0
+NMM.US,D,20250521,000000,39.1,40.28,39.1,39.3,68047,0
+NMM.US,D,20250522,000000,39.12,39.5079,38.225,38.34,54740,0
+NMM.US,D,20250523,000000,37.81,38.94,37.81,38.86,80030,0
+NMM.US,D,20250527,000000,39.28,39.64,38.63,39.12,44595,0
+NMM.US,D,20250528,000000,38.87,39.26,38.63,38.88,41274,0
+NMM.US,D,20250529,000000,39.31,39.9,38.8914,39.02,34166,0
+NMM.US,D,20250530,000000,39.08,39.41,38.5,39.17,82724,0
+NMM.US,D,20250602,000000,39.12,39.6,39.06,39.49,31997,0
+NMM.US,D,20250603,000000,39.07,39.99,38.94,39.57,63891,0
+NMM.US,D,20250604,000000,39.75,40.165,39.45,39.48,48652,0
+NMM.US,D,20250605,000000,39.57,40.02,39.25,39.34,50050,0
+NMM.US,D,20250606,000000,39.78,40.345,38.8,39.24,75471,0
+NMM.US,D,20250609,000000,39.18,39.68,38.82,38.99,154122,0
+NMM.US,D,20250610,000000,39.06,39.35,38.22,38.37,172177,0
+NMM.US,D,20250611,000000,38.37,38.8603,38.08,38.69,110992,0
+NMM.US,D,20250612,000000,38.7,39.65,38.4144,39.03,126133,0
+NMM.US,D,20250613,000000,40.38,41.56,39.8,41.39,295423,0
+NMM.US,D,20250616,000000,41.267,42.49,40.24,40.29,117642,0
+NMM.US,D,20250617,000000,39.87,40.98,39.87,40.6,99476,0
+NMM.US,D,20250618,000000,41.02,41.41,40.505,40.78,111862,0
+NMM.US,D,20250620,000000,40.46,40.9851,39.91,40.02,83458,0
+NMM.US,D,20250623,000000,40.1601,40.39,38.93,39.23,70574,0
+NMM.US,D,20250624,000000,38.9,39.34,38.32,38.39,66490,0
+NMM.US,D,20250625,000000,38.49,39.41,38.18,38.92,54348,0
+NMM.US,D,20250626,000000,38.94,39.19,38.02,38.09,70807,0
+NMM.US,D,20250627,000000,38.12,38.575,37.56,37.76,66060,0
+NMM.US,D,20250630,000000,38.1,38.1,36.62,37.68,123077,0
+NMM.US,D,20250701,000000,37.5,37.88,36.88,37.51,66324,0
+NMM.US,D,20250702,000000,37.69,38.5,37.69,38.1,52978,0
+NMM.US,D,20250703,000000,38.47,38.77,38.2,38.63,30315,0
+NMM.US,D,20250707,000000,38.11,39.52,38.09,38.65,104047,0
+NMM.US,D,20250708,000000,39,39.48,38.53,38.63,97279,0
+NMM.US,D,20250709,000000,38.63,38.7,37.42,37.6,99545,0
+NMM.US,D,20250710,000000,37.67,39.4301,37.66,38.69,106432,0
+NMM.US,D,20250711,000000,39.09,40.2961,38.8,40.1,80665,0
+NMM.US,D,20250714,000000,39.92,40.12,39.49,39.82,43042,0
+NMM.US,D,20250715,000000,40.03,40.03,39.03,39.12,47116,0
+NMM.US,D,20250716,000000,39.01,39.8353,38.77,39.33,57711,0
+NMM.US,D,20250717,000000,39.45,41,39.1064,41,97592,0
+NMM.US,D,20250718,000000,41.15,41.265,40.5,40.71,50696,0
+NMM.US,D,20250721,000000,40.87,40.905,39.9,40,95665,0
+NMM.US,D,20250722,000000,40.46,41.38,40.21,41.05,131814,0
+NMM.US,D,20250723,000000,41.5,42.78,41.29,42.34,155754,0
+NMM.US,D,20250724,000000,42.55,43.3299,42.325,42.82,134295,0
+NMM.US,D,20250725,000000,42.9,43.1199,42.38,42.81,94968,0
+NMM.US,D,20250728,000000,42.84,42.9887,42.4652,42.88,44545,0
+NMM.US,D,20250729,000000,42.925,42.925,41.93,42.42,68116,0
+NMM.US,D,20250730,000000,42.052,42.22,40.91,41.32,64699,0
+NMM.US,D,20250731,000000,41.14,41.73,40.87,41.03,57574,0
+NMM.US,D,20250801,000000,41.23,41.9,40.8,41.7,93803,0
+NMM.US,D,20250804,000000,41.66,44.19,41.66,44.09,141504,0
+NMM.US,D,20250805,000000,44.4,45.08,43.57,44.2,226214,0
+NMM.US,D,20250806,000000,44.5,45.855,44.33,44.95,132787,0
+NMM.US,D,20250807,000000,45,45.23,43.89,44.25,138348,0
+NMM.US,D,20250808,000000,44.535,44.955,44.14,44.3,44245,0
+NMM.US,D,20250811,000000,44.24,44.28,43.21,43.58,87538,0
+NMM.US,D,20250812,000000,43.73,44.3566,43.6,44.15,63311,0
+NMM.US,D,20250813,000000,44.4,44.79,43.78,44,124893,0
+NMM.US,D,20250814,000000,43.9,44.2871,43.295,43.34,160169,0
+NMM.US,D,20250815,000000,43.35,43.6775,43,43,60830,0
+NMM.US,D,20250818,000000,43.0637,43.82,42.77,43.82,123843,0
+NMM.US,D,20250819,000000,43.79,43.9138,42.89,43.12,104417,0
+NMM.US,D,20250820,000000,43.7592,44.8299,42.9,44.75,109753,0
+NMM.US,D,20250821,000000,47.44,48.09,46.04,46.7,308746,0
+NMM.US,D,20250822,000000,46.97,47.8385,46.5,46.81,229955,0
+NMM.US,D,20250825,000000,46.8,46.94,46.26,46.53,77320,0
+NMM.US,D,20250826,000000,46.26,47.43,46.25,47.18,111712,0
+NMM.US,D,20250827,000000,47.1,47.375,46.88,46.94,38390,0
+NMM.US,D,20250828,000000,46.9,47.474,46.2,46.96,67056,0
+NMM.US,D,20250829,000000,46.975,47.36,46.225,46.79,88708,0
+NMM.US,D,20250902,000000,46.7,47.175,46.484,46.87,110763,0
+NMM.US,D,20250903,000000,46.95,48.0294,46.88,47.78,166586,0
+NMM.US,D,20250904,000000,47.66,48.7554,47.56,47.93,107770,0
+NMM.US,D,20250905,000000,47.86,48.5,47.69,48.03,153790,0
+NMM.US,D,20250908,000000,48.23,49.27,48.02,49.19,115628,0
+NMM.US,D,20250909,000000,49.3772,49.5,48.6,49,81894,0
+NMM.US,D,20250910,000000,49,49.1476,47.6365,48.12,119206,0
+NMM.US,D,20250911,000000,48.12,48.52,47.11,48,70539,0
+NMM.US,D,20250912,000000,48.08,48.77,47.94,48.1,91145,0
+NMM.US,D,20250915,000000,48.22,49.59,48.21,49.07,266509,0
+NMM.US,D,20250916,000000,49.285,49.33,48.26,48.35,49196,0
+NMM.US,D,20250917,000000,48.12,48.92,48,48.42,94598,0
+NMM.US,D,20250918,000000,48.94,49.385,48.31,49.16,69788,0
+NMM.US,D,20250919,000000,49.255,49.255,48.21,48.24,108963,0
+NMM.US,D,20250922,000000,47.96,48.19,47.3,47.33,127765,0
+NMM.US,D,20250923,000000,47.94,48.61,47.53,48.37,96545,0
+NMM.US,D,20250924,000000,48.505,49.12,48.39,48.61,129187,0
+NMM.US,D,20250925,000000,48.41,48.41,47.56,47.66,156433,0
+NMM.US,D,20250926,000000,47.7261,48.29,47.54,47.76,133169,0
+NMM.US,D,20250929,000000,47.55,47.55,46.02,46.19,208272,0
+NMM.US,D,20250930,000000,45.77,46.07,44.65,45.05,115464,0
+NMM.US,D,20251001,000000,44.8177,45.9,44.06,45.33,96840,0
+NMM.US,D,20251002,000000,45.35,45.405,44.22,44.34,93312,0
+NMM.US,D,20251003,000000,44.512,45.5399,44.36,44.8,70093,0
+NMM.US,D,20251006,000000,44.83,44.95,44.25,44.57,95863,0
+NMM.US,D,20251007,000000,44.31,44.8563,43.39,44.79,89832,0
+NMM.US,D,20251008,000000,44.9739,44.9739,44.2101,44.65,44205,0
+NMM.US,D,20251009,000000,44.5,44.88,43.87,43.94,55272,0
+NMM.US,D,20251010,000000,43.95,45.03,43.02,43.46,175674,0
+NMM.US,D,20251013,000000,44.01,45.5,43.8,44.99,144472,0
+NMM.US,D,20251014,000000,44.51,44.51,43.4858,44.01,157354,0
+NMM.US,D,20251015,000000,44.2,44.87,44.1,44.44,66341,0
+NMM.US,D,20251016,000000,44.4,45.3,44.27,44.4,56376,0
+NMM.US,D,20251017,000000,44.6885,45.47,44.35,45.47,103902,0
+NMM.US,D,20251020,000000,45.77,46.17,45.465,45.8,65108,0
+NMM.US,D,20251021,000000,45.54,45.8199,44.94,45,126020,0
+NMM.US,D,20251022,000000,45,46.0999,44.67,45.84,155158,0
+NMM.US,D,20251023,000000,46.025,47.1,45.9,46.67,181921,0
+NMM.US,D,20251024,000000,46.32,47,45.72,45.84,54408,0
+NMM.US,D,20251027,000000,46.04,46.7,45.77,46.12,54200,0
+NMM.US,D,20251028,000000,46.37,46.52,45.66,46.32,55904,0
+NMM.US,D,20251029,000000,46.4,47.74,46.39,47.21,90105,0
+NMM.US,D,20251030,000000,47.125,47.81,47.125,47.74,65064,0
+NMM.US,D,20251031,000000,47.89,49.29,47.83,49.14,152720,0
+NMM.US,D,20251103,000000,49.19,49.33,48.5,48.5,54443,0
+NMM.US,D,20251104,000000,47.7401,48.18,47.47,48,96360,0
+NMM.US,D,20251105,000000,48.2,49.3,47.99,48.43,61428,0
+NMM.US,D,20251106,000000,48.5,49.52,47.9,48.93,102756,0
+NMM.US,D,20251107,000000,48.83,49.11,48.1,48.53,102442,0
+NMM.US,D,20251110,000000,49.09,50.7,48.925,50.39,159635,0
+NMM.US,D,20251111,000000,50.89,51.355,50.51,51.02,112139,0
+NMM.US,D,20251112,000000,51.25,52.05,51.12,51.94,111910,0
+NMM.US,D,20251113,000000,51.9,53.29,51.9,52.58,119860,0
+NMM.US,D,20251114,000000,52.215,52.78,51,52.48,135329,0
+NMM.US,D,20251117,000000,52.72,54.52,52.51,53.28,222204,0
+NMM.US,D,20251118,000000,53.25,53.45,50.49,52.91,221598,0
+NMM.US,D,20251119,000000,52.7,53.84,52.15,52.92,140956,0
+NMM.US,D,20251120,000000,53.15,54.12,52.355,52.61,119105,0
+NMM.US,D,20251121,000000,52.702,52.98,52.035,52.3,140207,0
+NMM.US,D,20251124,000000,52.3,53.4,52.3,53.08,92062,0
+NMM.US,D,20251125,000000,53.16,53.55,52.69,52.9,73107,0
+NMM.US,D,20251126,000000,53.19,53.59,52.52,53.39,89177,0
+NMM.US,D,20251128,000000,53.5,54.8,53.5,54.4,149895,0
+NMM.US,D,20251201,000000,54.5,55,53.51,53.71,92802,0
+NMM.US,D,20251202,000000,53.83,54.61,53.22,54.37,76699,0
+NMM.US,D,20251203,000000,54.8,56.44,54.6,55.81,144913,0
+NMM.US,D,20251204,000000,55.81,56.2,54.952,55.17,49262,0
+NMM.US,D,20251205,000000,54.905,55.76,54.62,55.51,159056,0
+NMM.US,D,20251208,000000,55.53,56.185,54.8,54.94,97379,0
+NMM.US,D,20251209,000000,54.62,54.7297,52.76,52.98,163811,0
+NMM.US,D,20251210,000000,53.6,53.65,51.99,52.62,96486,0
+NMM.US,D,20251211,000000,52.64,52.64,51.44,51.54,151224,0
+NMM.US,D,20251212,000000,51.6,52.1799,51,51.14,122202,0
+NMM.US,D,20251215,000000,51,51.3,50.46,50.64,137917,0
+NMM.US,D,20251216,000000,50.9825,51.23,50.36,50.49,88024,0
+NMM.US,D,20251217,000000,50.51,50.88,49.83,50.53,97923,0
+NMM.US,D,20251218,000000,50.175,50.5951,49.86,50.02,52872,0
+NMM.US,D,20251219,000000,50.06,50.46,49.76,50.09,118997,0
+NMM.US,D,20251222,000000,50.31,51.21,49.9,51,81286,0
+NMM.US,D,20251223,000000,50.9,51.75,50.53,51.61,118219,0
+NMM.US,D,20251224,000000,51.61,51.7346,51.25,51.26,33267,0
+NMM.US,D,20251226,000000,51.34,52.19,51.0101,52.09,50438,0
+NMM.US,D,20251229,000000,51.905,52.8,51.675,52.78,80180,0
+NMM.US,D,20251230,000000,52.72,53.06,52.03,52.35,48249,0
+NMM.US,D,20251231,000000,52.35,52.6,51.615,52.43,48482,0
+NMM.US,D,20260102,000000,51.985,52.6505,51.205,51.39,132991,0
+NMM.US,D,20260105,000000,52.25,52.25,50.93,51.12,88017,0
+NMM.US,D,20260106,000000,51.7,53.91,51.48,53.19,188726,0
+NMM.US,D,20260107,000000,53.68,55.93,53.625,55.44,148643,0
+NMM.US,D,20260108,000000,56,56.67,55.23,55.93,140761,0
+NMM.US,D,20260109,000000,56.06,56.65,55.16,55.57,89572,0
+NMM.US,D,20260112,000000,55.58,56.3199,55.26,55.43,98194,0
+NMM.US,D,20260113,000000,55.64,56.43,55.59,56.02,81235,0
+NMM.US,D,20260114,000000,56.16,57.7,56.16,57.08,151587,0
+NMM.US,D,20260115,000000,56.88,57.45,56.13,56.94,107073,0
+NMM.US,D,20260116,000000,57.01,57.44,55.0998,55.43,86270,0
+NMM.US,D,20260120,000000,55.645,56.7205,55.16,56.02,89157,0
+NMM.US,D,20260121,000000,56.61,57.31,56.17,56.81,55884,0
+NMM.US,D,20260122,000000,57.35,57.35,56.43,56.62,74046,0
+NMM.US,D,20260123,000000,57.01,58.35,56.99,57.38,60614,0
+NMM.US,D,20260126,000000,57.9707,58.7076,57.5,58.1,91721,0
+NMM.US,D,20260127,000000,58.405,59.6313,58.3,58.9,108211,0
+NMM.US,D,20260128,000000,59.24,60.07,58.84,59.65,113676,0
+NMM.US,D,20260129,000000,60.17,60.3,59,59.94,64118,0
+NMM.US,D,20260130,000000,60.05,60.64,59.3,59.81,254318,0
+NMM.US,D,20260202,000000,59.5,60.2,59.02,59.61,122979,0
+NMM.US,D,20260203,000000,59.73,61.82,59.71,61.02,141195,0
+NMM.US,D,20260204,000000,60.89,61.67,58.88,59.54,154130,0
+NMM.US,D,20260205,000000,58.91,60.2,58.795,58.9,87689,0
+NMM.US,D,20260206,000000,59.355,60.61,59,60.22,77337,0
+NMM.US,D,20260209,000000,60.13,62.01,60.1,61.82,132159,0
+NMM.US,D,20260210,000000,62.19,62.19,61.25,61.38,87249,0
+NMM.US,D,20260211,000000,61.97,63.47,61.82,62.36,145589,0
+NMM.US,D,20260212,000000,62.4,62.46,60.21,60.33,209273,0
+NMM.US,D,20260213,000000,61.06,62.74,60.43,61.94,161938,0
+NMM.US,D,20260217,000000,62.5,63.564,61.73,62.23,169316,0
+NMM.US,D,20260218,000000,63.42,65.32,63.42,64.54,221501,0
diff --git a/daily/us/nyse stocks/2/nni.us.txt b/daily/us/nyse stocks/2/nni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..952de0c7c9ef780f8fd0ef3d036679e53ce0d65a
--- /dev/null
+++ b/daily/us/nyse stocks/2/nni.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NNI.US,D,20050225,000000,27.2992,28.034,27.0125,27.9943,208437.95198248,0
+NNI.US,D,20050228,000000,28.1103,28.2551,27.5808,27.7791,88265.841720956,0
+NNI.US,D,20050301,000000,27.8297,28.4752,27.8208,28.2373,184598.75301382,0
+NNI.US,D,20050302,000000,28.3137,28.3514,27.5808,27.9943,76347.754812169,0
+NNI.US,D,20050303,000000,28.0429,28.3434,27.9051,28.2551,110181.04459673,0
+NNI.US,D,20050304,000000,28.3137,28.4158,28.263,28.27,103676.96975438,0
+NNI.US,D,20050307,000000,28.279,28.393,28.1103,28.27,46483.463256991,0
+NNI.US,D,20050308,000000,28.27,28.3671,28.2293,28.3137,50209.441015513,0
+NNI.US,D,20050309,000000,28.3137,28.3751,27.6204,27.6948,75014.671565413,0
+NNI.US,D,20050310,000000,27.6204,27.8376,27.558,27.7871,100061.91420247,0
+NNI.US,D,20050311,000000,27.7871,27.9466,27.558,27.8297,121978.12546194,0
+NNI.US,D,20050314,000000,27.8297,27.8376,27.6204,27.7117,191703.82453927,0
+NNI.US,D,20050315,000000,27.7037,28.0429,27.6948,27.8019,46239.434402442,0
+NNI.US,D,20050316,000000,27.7037,27.7037,26.6278,27.073,637474.96332708,0
+NNI.US,D,20050317,000000,27.0462,27.677,26.8916,27.6631,99821.918882705,0
+NNI.US,D,20050318,000000,27.7454,27.7454,27.5153,27.6204,117531.15336042,0
+NNI.US,D,20050321,000000,27.7295,27.7454,27.4142,27.7117,48650.479820743,0
+NNI.US,D,20050322,000000,27.6204,27.6204,27.0056,27.0889,93321.877575146,0
+NNI.US,D,20050323,000000,26.4819,27.2555,24.1584,26.7646,427466.95792917,0
+NNI.US,D,20050324,000000,26.8499,26.965,26.7646,26.8667,55269.510404488,0
+NNI.US,D,20050328,000000,26.8836,27.0304,26.8133,27.0304,129566.212778,0
+NNI.US,D,20050329,000000,26.965,27.0552,25.7948,26.4889,148709.36887213,0
+NNI.US,D,20050330,000000,26.0744,26.4819,25.5717,25.6758,357872.34873237,0
+NNI.US,D,20050331,000000,25.5448,26.0516,25.4625,25.9346,162439.52128349,0
+NNI.US,D,20050401,000000,26.0347,26.5326,25.8305,26.0744,171715.64290749,0
+NNI.US,D,20050404,000000,25.9505,26.8499,25.8463,26.593,274788.59082767,0
+NNI.US,D,20050405,000000,26.603,26.6506,25.9772,26.4819,104284.01673967,0
+NNI.US,D,20050406,000000,26.5583,26.6823,26.252,26.252,122459.12448516,0
+NNI.US,D,20050407,000000,26.3571,26.6743,25.9852,26.0347,125112.18199062,0
+NNI.US,D,20050408,000000,25.9931,26.2361,25.7948,25.8215,60689.57277311,0
+NNI.US,D,20050411,000000,25.8215,26.4819,25.8215,26.3392,195916.8516232,0
+NNI.US,D,20050412,000000,26.2598,27.0462,26.2598,26.9094,153409.44528146,0
+NNI.US,D,20050413,000000,26.9094,26.9094,26.5326,26.7646,82963.760244825,0
+NNI.US,D,20050414,000000,26.603,26.6109,25.878,25.878,114512.05257314,0
+NNI.US,D,20050415,000000,25.887,25.887,25.1719,25.3039,86214.789282301,0
+NNI.US,D,20050418,000000,25.2216,25.3951,24.9459,25.278,66833.654635809,0
+NNI.US,D,20050419,000000,25.1809,26.0923,25.0985,26.0259,104521.99529203,0
+NNI.US,D,20050420,000000,25.9118,26.0586,25.4963,25.7342,140764.3137275,0
+NNI.US,D,20050421,000000,25.8215,27.4974,25.8215,27.1891,105362.98729491,0
+NNI.US,D,20050422,000000,27.0889,27.0889,25.1809,25.6123,113071.07227086,0
+NNI.US,D,20050425,000000,25.6509,26.715,25.6301,26.603,100183.92862974,0
+NNI.US,D,20050426,000000,26.603,26.8073,26.1517,26.4404,83322.744840774,0
+NNI.US,D,20050427,000000,26.4404,26.4482,26.0744,26.1517,50209.441015513,0
+NNI.US,D,20050428,000000,26.1607,26.1607,25.2543,25.405,134141.24960897,0
+NNI.US,D,20050429,000000,25.5448,26.4819,25.5448,25.9505,167258.58696901,0
+NNI.US,D,20050502,000000,26.0347,26.3571,26.0347,26.2598,303930.87965616,0
+NNI.US,D,20050503,000000,26.3571,27.3546,26.3571,27.2317,174000.64036373,0
+NNI.US,D,20050504,000000,27.3379,27.4549,26.9907,27.2992,145704.38545659,0
+NNI.US,D,20050505,000000,27.313,29.1824,27.0056,28.4247,399895.73089981,0
+NNI.US,D,20050506,000000,28.5179,28.8433,28.3206,28.4158,250341.33649002,0
+NNI.US,D,20050509,000000,28.8819,30.3525,28.859,29.9796,730318.86703009,0
+NNI.US,D,20050510,000000,30.3119,30.7572,29.9429,29.9796,417362.95329036,0
+NNI.US,D,20050511,000000,30.062,30.3119,29.2151,29.9796,183390.70934542,0
+NNI.US,D,20050512,000000,30.5876,30.5876,28.6835,28.9147,228186.13829449,0
+NNI.US,D,20050513,000000,28.5764,29.2418,27.8635,28.3514,321748.01118941,0
+NNI.US,D,20050516,000000,28.3137,29.6058,28.3137,29.5502,205311.96252336,0
+NNI.US,D,20050517,000000,30.0193,30.3525,28.7926,29.0911,180860.67465094,0
+NNI.US,D,20050518,000000,29.0663,29.4808,28.9245,29.2498,141368.33556169,0
+NNI.US,D,20050519,000000,29.2498,29.2498,28.8433,28.9939,87422.832950693,0
+NNI.US,D,20050520,000000,28.9592,29.6733,28.6835,29.6733,99584.948714031,0
+NNI.US,D,20050523,000000,30.1275,31.3651,30.0193,31.0546,776434.27023787,0
+NNI.US,D,20050524,000000,31.3651,31.3651,30.6996,30.9376,179054.65945052,0
+NNI.US,D,20050525,000000,31.0408,31.1587,30.7175,30.9049,110061.04693684,0
+NNI.US,D,20050526,000000,31.1667,32.1882,30.7402,30.8682,213494.99622036,0
+NNI.US,D,20050527,000000,31.0021,31.0408,30.5558,30.8434,90072.865305063,0
+NNI.US,D,20050531,000000,30.8434,30.9872,30.0193,30.062,202538.90735803,0
+NNI.US,D,20050601,000000,30.062,30.1899,28.8433,29.6147,405556.79697189,0
+NNI.US,D,20050602,000000,29.472,30.5558,29.3409,30.1462,246487.29400205,0
+NNI.US,D,20050603,000000,29.9796,30.0273,28.9245,29.1824,318858.99189897,0
+NNI.US,D,20050606,000000,28.3514,28.5616,26.8916,28.5269,848445.97515513,0
+NNI.US,D,20050607,000000,28.509,28.7589,28.509,28.6091,266115.48265418,0
+NNI.US,D,20050608,000000,28.6002,29.5067,28.5536,28.9671,247453.32558329,0
+NNI.US,D,20050609,000000,28.9245,29.2498,28.6905,29.1249,95363.854560534,0
+NNI.US,D,20050610,000000,29.2915,29.3966,29.1487,29.3172,78993.753631753,0
+NNI.US,D,20050613,000000,28.1103,28.6438,27.3379,28.5447,376778.53465782,0
+NNI.US,D,20050614,000000,28.3344,28.7836,28.1926,28.7836,162080.53668755,0
+NNI.US,D,20050615,000000,28.8115,29.3172,28.5179,29.1981,141368.33556169,0
+NNI.US,D,20050616,000000,29.2498,30.062,29.1249,29.687,175566.66024437,0
+NNI.US,D,20050617,000000,30.1275,30.4933,29.8925,29.9429,318738.99423908,0
+NNI.US,D,20050620,000000,29.3727,29.3727,28.9761,29.1317,307058.88588267,0
+NNI.US,D,20050621,000000,28.9245,28.9245,28.1182,28.4595,342460.21231526,0
+NNI.US,D,20050622,000000,28.393,28.3988,27.7691,27.8565,547161.09431855,0
+NNI.US,D,20050623,000000,27.4974,27.5233,25.1492,25.2543,1091684.256887,0
+NNI.US,D,20050624,000000,24.8477,25.6509,24.4411,25.6509,1014738.5305429,0
+NNI.US,D,20050627,000000,25.5042,26.6426,25.5042,26.4255,302119.82253727,0
+NNI.US,D,20050628,000000,26.4741,26.6823,26.3025,26.6823,262267.49046839,0
+NNI.US,D,20050629,000000,26.6823,26.9907,26.6278,26.9322,416635.9086452,0
+NNI.US,D,20050630,000000,26.8836,27.2128,26.2261,27.1077,348839.24757924,0
+NNI.US,D,20050701,000000,27.4549,27.4549,27.0462,27.4142,238662.2365173,0
+NNI.US,D,20050705,000000,27.4142,27.9051,27.3785,27.7295,213376.00694418,0
+NNI.US,D,20050706,000000,27.8297,28.025,27.437,27.8635,106328.01049244,0
+NNI.US,D,20050707,000000,27.7037,28.0697,27.4549,28.0013,92599.874848461,0
+NNI.US,D,20050708,000000,28.0697,28.5179,28.034,28.4752,270691.52786884,0
+NNI.US,D,20050711,000000,28.4595,28.4832,27.9873,28.1441,140286.33985536,0
+NNI.US,D,20050712,000000,28.025,28.0776,27.5708,27.8635,244682.28718534,0
+NNI.US,D,20050713,000000,27.7454,28.4752,27.7117,28.4158,101869.94617027,0
+NNI.US,D,20050714,000000,28.6438,29.938,28.5616,29.931,294054.76973277,0
+NNI.US,D,20050715,000000,29.9796,30.062,29.6563,29.8656,213859.02273479,0
+NNI.US,D,20050718,000000,29.7794,30.0193,29.5839,29.7704,140403.31236415,0
+NNI.US,D,20050719,000000,29.9082,30.3119,29.7536,30.0193,131732.22095805,0
+NNI.US,D,20050720,000000,29.9529,30.1462,29.8993,30.0193,115962.10832868,0
+NNI.US,D,20050721,000000,30.0104,30.1364,29.6147,29.8141,278640.61654825,0
+NNI.US,D,20050722,000000,29.9082,30.2396,29.7536,30.1899,34679.323705907,0
+NNI.US,D,20050725,000000,30.0541,30.062,29.3727,29.6236,134623.25701588,0
+NNI.US,D,20050726,000000,29.6236,30.4091,29.6058,30.1462,121978.12546194,0
+NNI.US,D,20050727,000000,30.2396,30.2396,29.7367,30.0193,92114.84229045,0
+NNI.US,D,20050728,000000,29.7367,30.5697,29.5909,30.3277,126440.22331889,0
+NNI.US,D,20050729,000000,30.1899,30.9555,30.1462,30.9207,181224.70116537,0
+NNI.US,D,20050801,000000,30.8434,31.0794,30.3754,30.3922,184598.75301382,0
+NNI.US,D,20050802,000000,30.3367,30.3922,29.5771,29.9082,202895.87518658,0
+NNI.US,D,20050803,000000,29.7794,29.8755,29.5502,29.7794,226378.1063267,0
+NNI.US,D,20050804,000000,29.6653,29.695,29.2578,29.6405,136912.28800691,0
+NNI.US,D,20050805,000000,29.6653,29.6653,29.5067,29.6147,62735.583293283,0
+NNI.US,D,20050808,000000,29.6147,29.7367,28.4158,28.7589,212772.99349367,0
+NNI.US,D,20050809,000000,28.8433,28.8433,26.8916,28.3344,152925.42110714,0
+NNI.US,D,20050810,000000,28.3274,28.4247,28.1659,28.3137,171352.62477675,0
+NNI.US,D,20050811,000000,28.27,28.4247,27.7037,28.4247,159550.50199306,0
+NNI.US,D,20050812,000000,28.3057,28.3583,28.1103,28.3137,69841.663202431,0
+NNI.US,D,20050815,000000,28.2373,28.2463,27.7871,27.8635,137876.30282076,0
+NNI.US,D,20050816,000000,27.9051,28.3137,27.6204,28.263,197601.86078002,0
+NNI.US,D,20050817,000000,28.1758,28.5447,28.152,28.393,140040.29423342,0
+NNI.US,D,20050818,000000,28.3137,28.3841,27.9219,28.152,165689.54193727,0
+NNI.US,D,20050819,000000,28.1182,28.2373,27.8713,28.0697,90794.868031748,0
+NNI.US,D,20050822,000000,28.0697,28.4932,28.034,28.2293,114396.08844804,0
+NNI.US,D,20050823,000000,28.2016,28.7342,28.2016,28.5447,148836.42521788,0
+NNI.US,D,20050824,000000,28.5447,28.6438,28.4158,28.5536,95852.92065333,0
+NNI.US,D,20050825,000000,28.6608,28.6687,28.3274,28.4336,222526.08060611,0
+NNI.US,D,20050826,000000,28.3514,28.5854,28.3514,28.4336,138597.29716374,0
+NNI.US,D,20050829,000000,28.393,29.099,28.1441,29.0495,74416.700033396,0
+NNI.US,D,20050830,000000,28.985,28.985,28.3514,28.7162,70560.640778027,0
+NNI.US,D,20050831,000000,28.6438,29.1654,28.4158,29.1654,128360.185877,0
+NNI.US,D,20050901,000000,29.0911,29.2418,28.5616,29.0098,151726.45289202,0
+NNI.US,D,20050902,000000,28.9245,28.9245,28.6608,28.7757,25770.253747438,0
+NNI.US,D,20050906,000000,28.8273,29.2241,28.7589,28.8433,165329.54895763,0
+NNI.US,D,20050907,000000,28.9245,29.6316,28.6091,29.5324,177008.64893035,0
+NNI.US,D,20050908,000000,29.4808,29.4808,29.0911,29.2915,125473.18335396,0
+NNI.US,D,20050909,000000,29.2915,29.5502,29.1734,29.5502,177008.64893035,0
+NNI.US,D,20050912,000000,29.4977,29.7704,29.4977,29.6563,73456.718754339,0
+NNI.US,D,20050913,000000,30.9624,31.0021,30.1642,30.5558,257567.41405906,0
+NNI.US,D,20050914,000000,30.5558,30.7651,30.2553,30.2723,119211.12059877,0
+NNI.US,D,20050915,000000,30.3119,30.6688,30.3119,30.6213,74657.703736856,0
+NNI.US,D,20050916,000000,30.5697,30.7919,30.4933,30.6371,77187.738431343,0
+NNI.US,D,20050919,000000,30.6371,30.6768,30.1462,30.2643,126675.17672017,0
+NNI.US,D,20050920,000000,30.1462,30.2296,29.6475,29.8288,84769.775445235,0
+NNI.US,D,20050921,000000,29.7794,29.9796,29.1654,29.7367,99821.918882705,0
+NNI.US,D,20050922,000000,29.6563,29.6563,29.2418,29.3727,152322.40765664,0
+NNI.US,D,20050923,000000,29.2915,29.5909,29.2498,29.5414,65383.598880259,0
+NNI.US,D,20050926,000000,29.5235,29.5592,28.9503,29.3499,71525.663975566,0
+NNI.US,D,20050927,000000,29.3727,29.7277,29.2498,29.5414,73691.67215562,0
+NNI.US,D,20050928,000000,29.5771,30.6838,29.5771,30.3525,199046.87461709,0
+NNI.US,D,20050929,000000,30.5122,30.8008,30.2553,30.4695,235051.21450018,0
+NNI.US,D,20050930,000000,30.5558,30.9704,30.5558,30.9704,154854.45911852,0
+NNI.US,D,20051003,000000,30.8434,31.8143,30.8096,31.7488,258411.43121302,0
+NNI.US,D,20051004,000000,31.7746,31.8708,31.6843,31.8143,169425.60353277,0
+NNI.US,D,20051005,000000,31.8986,32.0245,31.6586,31.6843,57681.564206486,0
+NNI.US,D,20051006,000000,31.6843,32.1535,31.5653,31.6983,102233.9726847,0
+NNI.US,D,20051007,000000,31.6983,32.1802,31.6676,31.733,120414.12234868,0
+NNI.US,D,20051010,000000,31.8143,31.8143,31.4483,31.5425,68276.651705482,0
+NNI.US,D,20051011,000000,31.5425,31.8986,31.4831,31.5922,86214.789282301,0
+NNI.US,D,20051012,000000,31.491,31.6169,29.9082,30.2723,242274.26691812,0
+NNI.US,D,20051013,000000,30.1462,30.2126,28.7342,30.1026,250220.33044645,0
+NNI.US,D,20051014,000000,30.1462,30.1819,29.6236,30.1205,59364.556595925,0
+NNI.US,D,20051017,000000,30.0758,30.1462,29.3499,29.8288,64180.597130349,0
+NNI.US,D,20051018,000000,29.7447,29.8141,29.1893,29.4055,63095.576272929,0
+NNI.US,D,20051019,000000,29.3352,29.6475,28.6905,29.6405,118725.07965706,0
+NNI.US,D,20051020,000000,29.6475,29.6475,29.0753,29.3262,262379.42105869,0
+NNI.US,D,20051021,000000,29.3352,30.2801,29.3352,29.931,90072.865305063,0
+NNI.US,D,20051024,000000,30.0273,31.0636,29.9162,30.7333,103556.9720945,0
+NNI.US,D,20051025,000000,30.7333,30.7572,30.1026,30.2723,82603.767265179,0
+NNI.US,D,20051026,000000,30.4269,30.4933,29.9796,30.062,36487.355673709,0
+NNI.US,D,20051027,000000,30.1899,30.6768,29.7277,29.7536,90433.866668405,0
+NNI.US,D,20051028,000000,29.8388,30.1642,29.8221,29.9796,54546.499294106,0
+NNI.US,D,20051031,000000,30.062,30.418,30.062,30.2296,90794.868031748,0
+NNI.US,D,20051101,000000,30.1275,30.4755,29.7704,29.8993,38412.360150304,0
+NNI.US,D,20051102,000000,29.9082,30.1462,29.7794,29.931,59969.586813817,0
+NNI.US,D,20051103,000000,29.8478,30.4695,29.7447,30.0193,84769.775445235,0
+NNI.US,D,20051104,000000,30.0758,30.3119,29.9796,30.1205,24803.213782507,0
+NNI.US,D,20051107,000000,30.2058,30.5787,30.2058,30.5459,51057.491704259,0
+NNI.US,D,20051108,000000,30.4695,30.8266,30.4695,30.7402,106565.98904482,0
+NNI.US,D,20051109,000000,30.7402,30.7919,30.6768,30.7175,79353.746611399,0
+NNI.US,D,20051110,000000,30.7572,30.7572,30.5558,30.6619,31309.305392245,0
+NNI.US,D,20051111,000000,30.6451,30.8008,30.6213,30.7482,21429.161934059,0
+NNI.US,D,20051114,000000,30.7482,30.8096,30.6371,30.7175,18784.171498172,0
+NNI.US,D,20051115,000000,30.7175,31.0329,30.4695,30.8771,80317.761425241,0
+NNI.US,D,20051116,000000,30.8771,30.8771,30.2643,30.7482,35164.356263917,0
+NNI.US,D,20051117,000000,30.7175,30.7175,30.062,30.4348,78632.75226841,0
+NNI.US,D,20051118,000000,30.5122,30.7095,30.1462,30.6918,367266.45124885,0
+NNI.US,D,20051121,000000,30.7482,30.8771,30.6541,30.8176,29979.247296578,0
+NNI.US,D,20051122,000000,30.7333,30.8096,30.6371,30.7333,42267.411021976,0
+NNI.US,D,20051123,000000,30.8434,31.2451,30.6768,31.1667,139558.28682649,0
+NNI.US,D,20051125,000000,31.1587,31.1587,31.0249,31.131,20230.193718935,0
+NNI.US,D,20051128,000000,31.131,31.5326,30.9624,31.3899,84172.812296913,0
+NNI.US,D,20051129,000000,31.4583,31.5078,31.0636,31.0794,49131.478843968,0
+NNI.US,D,20051130,000000,31.0636,31.0636,30.5697,31.0021,67554.648978797,0
+NNI.US,D,20051201,000000,30.9376,31.5326,30.7829,31.3899,87303.843674508,0
+NNI.US,D,20051202,000000,31.3432,31.9075,31.1835,31.7667,171470.60566924,0
+NNI.US,D,20051205,000000,31.8371,31.9392,31.4483,31.6676,177492.67310467,0
+NNI.US,D,20051206,000000,31.7746,31.7746,31.4067,31.6586,46483.463256991,0
+NNI.US,D,20051207,000000,31.6983,31.7746,31.5922,31.7577,22037.217303041,0
+NNI.US,D,20051208,000000,31.733,31.7746,31.2281,31.6407,44071.409454993,0
+NNI.US,D,20051209,000000,31.6169,31.7141,31.3651,31.6983,13488.140324219,0
+NNI.US,D,20051212,000000,31.7746,31.9154,31.3502,31.733,29261.278104679,0
+NNI.US,D,20051213,000000,31.6586,31.6676,31.0546,31.3651,25770.253747438,0
+NNI.US,D,20051214,000000,31.3651,31.3651,30.1125,30.3922,142329.32522445,0
+NNI.US,D,20051215,000000,30.2296,30.7572,29.8656,30.7572,264913.48928797,0
+NNI.US,D,20051216,000000,30.8771,31.0329,30.8434,30.9207,66710.631824837,0
+NNI.US,D,20051219,000000,30.9793,31.9392,30.8266,31.6983,147387.37784603,0
+NNI.US,D,20051220,000000,31.6983,32.6721,31.6983,32.5868,548370.14637065,0
+NNI.US,D,20051221,000000,32.5868,33.0767,32.2229,32.9875,348721.26668675,0
+NNI.US,D,20051222,000000,33.1183,33.4862,32.7712,32.9091,153770.44664479,0
+NNI.US,D,20051223,000000,32.9091,33.0609,32.8773,33.036,25166.231913242,0
+NNI.US,D,20051227,000000,33.1431,33.1759,32.6364,32.7108,44192.415498572,0
+NNI.US,D,20051228,000000,32.8188,33.161,32.564,32.6047,81280.767855387,0
+NNI.US,D,20051229,000000,32.571,32.5798,32.3617,32.4133,37086.335589423,0
+NNI.US,D,20051230,000000,32.4291,33.2264,32.0562,33.1431,141608.33088146,0
+NNI.US,D,20060103,000000,33.0043,33.4417,32.3389,33.0936,277552.57053974,0
+NNI.US,D,20060104,000000,33.161,33.6499,33.161,33.4069,78869.722437085,0
+NNI.US,D,20060105,000000,33.4069,33.4069,32.3875,32.5868,105485.00172218,0
+NNI.US,D,20060106,000000,32.5868,33.6261,32.5541,33.5676,97171.886528336,0
+NNI.US,D,20060109,000000,33.6499,33.7481,33.036,33.3028,70447.70180402,0
+NNI.US,D,20060110,000000,33.4069,33.7045,33.1431,33.6023,50815.479617102,0
+NNI.US,D,20060111,000000,33.7739,34.6296,33.7213,34.6296,997516.3453906,0
+NNI.US,D,20060112,000000,34.6643,34.9382,34.3808,34.6296,102595.98243174,0
+NNI.US,D,20060113,000000,34.5791,34.6118,33.9721,34.1329,282131.64090549,0
+NNI.US,D,20060117,000000,34.5464,35.3844,34.5464,35.0393,405916.78995154,0
+NNI.US,D,20060118,000000,34.9122,35.2643,34.7298,34.9797,195790.80366113,0
+NNI.US,D,20060119,000000,35.062,35.311,34.9212,35.0323,105849.02823661,0
+NNI.US,D,20060120,000000,34.9122,35.4191,34.8775,35.1869,221684.08021954,0
+NNI.US,D,20060123,000000,35.2128,35.3934,34.9212,34.947,138478.30788755,0
+NNI.US,D,20060124,000000,34.9382,35.0838,34.1507,34.2965,181101.6783544,0
+NNI.US,D,20060125,000000,34.3222,34.6039,33.9027,34.2261,103317.98515842,0
+NNI.US,D,20060126,000000,34.3382,35.1017,34.3382,34.8041,227463.12718412,0
+NNI.US,D,20060127,000000,34.8291,35.0233,34.5067,34.6039,107891.005222,0
+NNI.US,D,20060130,000000,34.6912,35.0046,34.3808,34.3808,127162.22604557,0
+NNI.US,D,20060131,000000,33.9374,34.0972,33.2938,33.4862,578951.39873402,0
+NNI.US,D,20060201,000000,33.5101,34.466,33.4505,33.7739,148836.42521788,0
+NNI.US,D,20060202,000000,33.7739,34.3302,33.7739,34.2965,116200.08688106,0
+NNI.US,D,20060203,000000,34.3133,34.9699,34.1329,34.9382,100183.92862974,0
+NNI.US,D,20060206,000000,35.1602,35.1602,34.5692,34.8697,94401.856514084,0
+NNI.US,D,20060207,000000,34.9549,35.0046,34.3222,34.3222,66223.582499433,0
+NNI.US,D,20060208,000000,34.348,34.4393,34.1824,34.4145,103317.98515842,0
+NNI.US,D,20060209,000000,34.466,34.5147,34.3382,34.466,97417.932150279,0
+NNI.US,D,20060210,000000,34.4987,34.4987,34.2965,34.3976,81396.731980483,0
+NNI.US,D,20060213,000000,34.4145,34.7894,34.2965,34.3808,83322.744840774,0
+NNI.US,D,20060214,000000,34.348,34.3886,33.8166,34.0625,124391.18764763,0
+NNI.US,D,20060215,000000,34.0972,34.348,33.8254,33.9374,121498.13482241,0
+NNI.US,D,20060216,000000,33.8938,34.0465,33.8166,33.9374,55993.529898566,0
+NNI.US,D,20060217,000000,33.9027,34.0307,33.6985,33.7739,51176.480980445,0
+NNI.US,D,20060221,000000,33.8166,33.8166,33.2096,33.3614,70922.650525066,0
+NNI.US,D,20060222,000000,33.3614,33.7649,33.3444,33.6499,175442.62904971,0
+NNI.US,D,20060223,000000,33.7045,33.8938,33.4595,33.7907,82241.75751814,0
+NNI.US,D,20060224,000000,33.8591,33.9207,33.4069,33.4685,61894.591290412,0
+NNI.US,D,20060227,000000,33.4417,33.6499,33.1917,33.5933,103189.92042898,0
+NNI.US,D,20060228,000000,33.5933,33.8086,33.4862,33.7739,138714.26967254,0
+NNI.US,D,20060301,000000,33.6499,34.1824,33.5765,34.0465,86938.808776379,0
+NNI.US,D,20060302,000000,33.9721,34.1596,33.7213,33.8166,124266.14806927,0
+NNI.US,D,20060303,000000,33.8166,34.1824,33.7907,34.0049,67554.648978797,0
+NNI.US,D,20060306,000000,34.0882,34.0882,33.6499,33.8433,62372.565162547,0
+NNI.US,D,20060307,000000,33.7302,34.0625,33.5012,34.0386,184835.72318249,0
+NNI.US,D,20060308,000000,34.0972,34.2885,33.8166,34.2181,98979.918496138,0
+NNI.US,D,20060309,000000,34.2181,34.2538,33.9374,34.0138,53825.504951118,0
+NNI.US,D,20060310,000000,34.0972,35.2386,34.0625,34.9549,242877.28036862,0
+NNI.US,D,20060313,000000,35.0393,35.3597,34.8528,35.0393,242998.2864122,0
+NNI.US,D,20060314,000000,34.9549,35.2643,34.9035,34.9699,174119.62963992,0
+NNI.US,D,20060315,000000,34.9122,34.9629,33.877,34.2261,240468.25171771,0
+NNI.US,D,20060316,000000,34.3382,34.5067,34.1824,34.3639,194711.83310589,0
+NNI.US,D,20060317,000000,34.4056,34.5612,34.1924,34.5216,75499.704123423,0
+NNI.US,D,20060320,000000,34.2727,34.2727,33.8086,33.9574,130652.24201911,0
+NNI.US,D,20060321,000000,34.0525,34.348,34.0218,34.2478,134501.24258861,0
+NNI.US,D,20060322,000000,35.0233,35.0233,34.0625,34.2478,95247.890435437,0
+NNI.US,D,20060323,000000,34.1824,34.3639,34.0625,34.3133,59244.558936042,0
+NNI.US,D,20060324,000000,34.2628,34.3719,34.1408,34.3133,46959.420361733,0
+NNI.US,D,20060327,000000,34.3886,34.3886,34.0307,34.2965,98020.945600778,0
+NNI.US,D,20060328,000000,34.3808,34.466,34.0386,34.0465,41060.37573728,0
+NNI.US,D,20060329,000000,34.0465,34.2261,33.9374,33.9574,96452.90895274,0
+NNI.US,D,20060330,000000,33.9574,34.1239,33.4069,33.5269,132572.20457723,0
+NNI.US,D,20060331,000000,33.4417,33.9374,33.276,33.9374,211086.97595315,0
+NNI.US,D,20060403,000000,33.8591,34.3639,33.7907,34.2727,174841.6323666,0
+NNI.US,D,20060404,000000,34.2321,35.6045,34.2321,35.0134,346794.24544277,0
+NNI.US,D,20060405,000000,34.8291,34.9382,34.2409,34.2965,74052.673518963,0
+NNI.US,D,20060406,000000,34.2261,34.3976,33.6826,33.877,107167.99411162,0
+NNI.US,D,20060407,000000,33.7302,33.7302,33.3663,33.5676,137398.32894862,0
+NNI.US,D,20060410,000000,33.5101,33.5269,33.0202,33.2016,74657.703736856,0
+NNI.US,D,20060411,000000,33.2016,33.2264,32.5541,32.6047,172550.58460818,0
+NNI.US,D,20060412,000000,32.5461,32.6721,32.315,32.4688,103433.94928352,0
+NNI.US,D,20060413,000000,32.4777,33.1431,32.3469,32.9953,118249.12255232,0
+NNI.US,D,20060417,000000,31.854,32.324,31.8074,32.1366,465163.36565497,0
+NNI.US,D,20060418,000000,31.3651,31.7577,31.254,31.5733,487199.57457431,0
+NNI.US,D,20060419,000000,31.4067,31.8986,31.3165,31.8371,128964.2077112,0
+NNI.US,D,20060420,000000,31.7904,32.3617,31.7904,32.1713,140764.3137275,0
+NNI.US,D,20060421,000000,32.1455,32.3875,32.0949,32.3319,105601.97423097,0
+NNI.US,D,20060424,000000,32.3319,32.3617,32.0394,32.2725,99099.91615602,0
+NNI.US,D,20060425,000000,32.2229,32.2813,31.7667,31.7667,116563.1050118,0
+NNI.US,D,20060426,000000,31.6983,31.8986,31.5653,31.6983,75138.702760081,0
+NNI.US,D,20060427,000000,31.6169,31.7399,31.3729,31.6983,99821.918882705,0
+NNI.US,D,20060428,000000,31.733,31.8371,31.3025,31.6983,480814.48900815,0
+NNI.US,D,20060501,000000,31.3651,31.4979,30.6619,31.4067,348480.26298329,0
+NNI.US,D,20060502,000000,31.3651,31.5247,30.7572,30.895,134501.24258861,0
+NNI.US,D,20060503,000000,30.8523,31.0983,30.5787,30.6768,65138.561642013,0
+NNI.US,D,20060504,000000,30.7333,31.0021,30.6371,30.6768,74416.700033396,0
+NNI.US,D,20060505,000000,30.6768,30.9624,30.6768,30.9555,69720.657158853,0
+NNI.US,D,20060508,000000,30.8771,31.131,30.6044,30.9207,74176.704713631,0
+NNI.US,D,20060509,000000,30.9207,31.131,30.7175,31.1063,125353.18569408,0
+NNI.US,D,20060510,000000,31.0546,31.1757,30.8434,30.9872,36001.314732002,0
+NNI.US,D,20060511,000000,30.9049,30.9624,30.4845,30.7175,76707.747791815,0
+NNI.US,D,20060512,000000,30.6688,31.0408,30.5558,30.9624,305858.90928385,0
+NNI.US,D,20060515,000000,30.9624,31.0794,30.6451,30.9118,174721.63470672,0
+NNI.US,D,20060516,000000,30.8771,30.9624,30.7175,30.8096,41669.439489959,0
+NNI.US,D,20060517,000000,30.7175,30.9297,30.53,30.8682,79229.715416731,0
+NNI.US,D,20060518,000000,30.9207,30.9376,30.4845,30.6371,45756.418611823,0
+NNI.US,D,20060519,000000,30.6134,30.6134,29.9429,30.4348,120899.15490669,0
+NNI.US,D,20060522,000000,30.1462,30.2723,29.8061,30.2296,83688.788122599,0
+NNI.US,D,20060523,000000,30.2396,30.2396,29.2656,29.4977,249979.32674299,0
+NNI.US,D,20060524,000000,29.4977,29.4977,29.0911,29.3649,54426.501634224,0
+NNI.US,D,20060525,000000,29.3649,29.7367,29.0236,29.5979,119088.0977878,0
+NNI.US,D,20060526,000000,30.9624,31.3502,30.1899,30.3525,432651.05851281,0
+NNI.US,D,20060530,000000,30.296,30.418,30.0273,30.2126,134741.23790837,0
+NNI.US,D,20060531,000000,30.1899,30.6371,30.1125,30.4438,169059.56025094,0
+NNI.US,D,20060601,000000,30.4606,30.7333,30.0758,30.6371,148836.42521788,0
+NNI.US,D,20060602,000000,30.6688,31.254,30.5697,31.0021,197115.81983832,0
+NNI.US,D,20060605,000000,30.9624,31.2281,30.9118,31.123,96810.885164993,0
+NNI.US,D,20060606,000000,31.0883,31.3254,30.8593,31.2281,136668.25915237,0
+NNI.US,D,20060607,000000,31.2281,31.5247,31.2281,31.4652,83443.750884353,0
+NNI.US,D,20060608,000000,31.854,31.9997,31.3988,31.5485,355465.33684886,0
+NNI.US,D,20060609,000000,31.5485,32.0474,31.5425,31.8618,169543.58442526,0
+NNI.US,D,20060612,000000,31.854,31.966,31.6329,31.7577,143413.33769817,0
+NNI.US,D,20060613,000000,31.7577,31.9234,31.3085,31.3651,246972.32656006,0
+NNI.US,D,20060614,000000,31.4483,31.733,31.0794,31.2778,281647.61673118,0
+NNI.US,D,20060615,000000,31.3651,32.2903,31.3651,32.0245,413983.85952344,0
+NNI.US,D,20060616,000000,32.0869,32.5383,32.0642,32.3062,331143.12208958,0
+NNI.US,D,20060619,000000,32.3389,32.3617,32.0642,32.2229,72853.70530384,0
+NNI.US,D,20060620,000000,32.2229,32.2229,31.9928,32.0642,122584.16406353,0
+NNI.US,D,20060621,000000,32.0949,32.5044,32.0245,32.4599,127522.21902522,0
+NNI.US,D,20060622,000000,32.5044,32.5868,32.2566,32.5868,79114.759675331,0
+NNI.US,D,20060623,000000,32.6463,33.6568,32.4777,33.0043,103189.92042898,0
+NNI.US,D,20060626,000000,32.9795,33.1352,32.7197,33.0202,60574.61703171,0
+NNI.US,D,20060627,000000,32.919,33.0043,32.6552,32.919,115838.07713402,0
+NNI.US,D,20060628,000000,32.9706,33.1273,32.564,32.7296,154854.45911852,0
+NNI.US,D,20060629,000000,32.7544,33.2016,32.5303,33.0132,81396.731980483,0
+NNI.US,D,20060630,000000,33.0132,33.1521,32.8456,33.036,88506.845424418,0
+NNI.US,D,20060703,000000,33.0043,33.1431,32.8039,33.1183,29384.30091565,0
+NNI.US,D,20060705,000000,33.0767,33.0767,32.5214,32.7465,86575.790645643,0
+NNI.US,D,20060706,000000,32.8456,32.8853,32.6275,32.7861,56598.560116459,0
+NNI.US,D,20060707,000000,32.7296,32.9091,32.7028,32.7544,127036.17808352,0
+NNI.US,D,20060710,000000,32.7951,32.7951,32.5798,32.6126,63458.594403664,0
+NNI.US,D,20060711,000000,32.5541,32.5541,32.2229,32.4043,86938.808776379,0
+NNI.US,D,20060712,000000,32.4291,32.5541,32.1366,32.2903,74295.693989817,0
+NNI.US,D,20060713,000000,32.1802,32.4291,31.6764,31.844,110782.04127983,0
+NNI.US,D,20060714,000000,31.7984,31.9154,31.5575,31.7746,137151.27494299,0
+NNI.US,D,20060717,000000,31.7399,31.7667,31.5485,31.5653,60574.61703171,0
+NNI.US,D,20060718,000000,31.5653,31.6496,31.123,31.2104,95247.890435437,0
+NNI.US,D,20060719,000000,31.254,31.4067,31.123,31.2628,149917.41254052,0
+NNI.US,D,20060720,000000,31.2778,31.3432,30.895,30.9961,92718.864124647,0
+NNI.US,D,20060721,000000,30.9961,30.9961,30.5122,30.6541,75259.708803659,0
+NNI.US,D,20060724,000000,30.7572,31.1835,30.6768,31.0021,171470.60566924,0
+NNI.US,D,20060725,000000,31.0021,31.1151,30.8682,30.8771,219155.05390875,0
+NNI.US,D,20060726,000000,30.9207,30.9376,30.3674,30.5459,50698.50710831,0
+NNI.US,D,20060727,000000,30.539,30.539,29.9707,30.2226,138597.29716374,0
+NNI.US,D,20060728,000000,28.7162,28.8433,25.5865,26.0169,1937838.1759002,0
+NNI.US,D,20060731,000000,25.0113,25.5717,24.6483,24.9855,833027.78843584,0
+NNI.US,D,20060801,000000,25.295,25.3267,24.5869,24.6414,784383.35891728,0
+NNI.US,D,20060802,000000,25.1055,26.1091,24.9538,25.6301,1116486.462286,0
+NNI.US,D,20060803,000000,25.5042,25.6995,25.2702,25.6301,335957.14585661,0
+NNI.US,D,20060804,000000,25.8036,25.9603,25.5042,25.6658,258411.43121302,0
+NNI.US,D,20060807,000000,25.6658,26.0089,25.2622,26,529463.9604452,0
+NNI.US,D,20060808,000000,25.9118,26.1359,25.5111,25.6301,214336.99660693,0
+NNI.US,D,20060809,000000,25.6301,25.9415,25.4625,25.5448,518143.84506842,0
+NNI.US,D,20060810,000000,25.1809,25.1809,24.3072,24.6483,482622.52097596,0
+NNI.US,D,20060811,000000,24.5631,24.9538,24.3846,24.6483,264189.46979389,0
+NNI.US,D,20060814,000000,24.6057,24.6573,24.0256,24.0425,192541.79139105,0
+NNI.US,D,20060815,000000,24.0425,24.5006,24.0425,24.3221,159310.5066733,0
+NNI.US,D,20060816,000000,24.3221,24.3677,24.0068,24.085,194951.82842565,0
+NNI.US,D,20060817,000000,24.1584,24.4074,23.9819,24.1177,197963.87052707,0
+NNI.US,D,20060818,000000,24.0425,24.1584,23.9412,24.0335,139682.31802116,0
+NNI.US,D,20060821,000000,23.9502,24.0068,23.5109,23.6081,126675.17672017,0
+NNI.US,D,20060822,000000,23.6944,23.6944,23.3087,23.5823,128601.18958046,0
+NNI.US,D,20060823,000000,23.7936,23.8907,23.4296,23.5109,162080.53668755,0
+NNI.US,D,20060824,000000,23.5823,23.8103,23.2383,23.2383,114396.08844804,0
+NNI.US,D,20060825,000000,23.2997,23.5436,23.0438,23.259,184477.74697023,0
+NNI.US,D,20060828,000000,23.259,23.5823,23.2213,23.4296,144739.36225905,0
+NNI.US,D,20060829,000000,23.4296,23.7102,23.2769,23.4385,420369.95347329,0
+NNI.US,D,20060830,000000,23.5109,23.7262,23.3869,23.5823,343063.22576576,0
+NNI.US,D,20060831,000000,23.5823,24.4411,23.5823,24.2378,403028.77904479,0
+NNI.US,D,20060901,000000,24.1177,24.7049,24.1177,24.4411,238783.24256088,0
+NNI.US,D,20060905,000000,24.3409,24.8091,24.3409,24.5155,214579.00869409,0
+NNI.US,D,20060906,000000,24.4411,24.7832,24.3072,24.4321,211326.97127292,0
+NNI.US,D,20060907,000000,24.3846,24.5244,23.9502,24.2635,247453.32558329,0
+NNI.US,D,20060908,000000,24.8477,25.6847,24.8308,25.3534,568961.34145292,0
+NNI.US,D,20060911,000000,25.3782,25.6391,25.2543,25.4219,198922.84342242,0
+NNI.US,D,20060912,000000,25.3782,26.0923,25.3614,25.9693,183512.7237727,0
+NNI.US,D,20060913,000000,25.8691,26.3659,25.6995,26.1686,192423.81049856,0
+NNI.US,D,20060914,000000,26.0744,26.4741,25.9187,26.1438,163764.53746069,0
+NNI.US,D,20060915,000000,26.0744,26.2688,25.7611,26.1012,167376.5678615,0
+NNI.US,D,20060918,000000,26.0516,26.119,25.1889,25.4546,177974.68051159,0
+NNI.US,D,20060919,000000,25.3703,25.519,25.0549,25.3614,75499.704123423,0
+NNI.US,D,20060920,000000,25.278,25.8126,25.0728,25.7085,182787.69589492,0
+NNI.US,D,20060921,000000,25.6123,25.7263,25.0192,25.1055,68276.651705482,0
+NNI.US,D,20060922,000000,25.0728,25.0728,24.6573,24.8725,188210.78341463,0
+NNI.US,D,20060925,000000,24.7991,25.1402,24.449,24.6236,175442.62904971,0
+NNI.US,D,20060926,000000,24.6236,24.8645,24.3142,24.3588,215663.02116781,0
+NNI.US,D,20060927,000000,24.815,25.405,24.815,25.1055,522720.89866678,0
+NNI.US,D,20060928,000000,24.9786,25.2216,24.8725,25.0381,155337.47490914,0
+NNI.US,D,20060929,000000,25.2216,25.2295,24.7921,25.0461,169786.60489611,0
+NNI.US,D,20061002,000000,24.4411,24.689,24.1347,24.5155,289716.70307047,0
+NNI.US,D,20061003,000000,24.6057,24.6414,24.0425,24.095,277918.61382157,0
+NNI.US,D,20061004,000000,23.6865,24.0068,23.5991,23.6685,292969.74887535,0
+NNI.US,D,20061005,000000,23.4296,25.2046,22.9913,24.7921,415073.92229933,0
+NNI.US,D,20061006,000000,24.8308,25.1402,24.3677,24.3677,74657.703736856,0
+NNI.US,D,20061009,000000,24.3072,24.5155,24.1177,24.2378,89225.823000013,0
+NNI.US,D,20061010,000000,24.1584,24.6146,24.1584,24.2904,66833.654635809,0
+NNI.US,D,20061011,000000,24.2815,24.4024,23.5436,24.1109,125112.18199062,0
+NNI.US,D,20061012,000000,23.9978,24.3846,23.9671,24.2904,83322.744840774,0
+NNI.US,D,20061013,000000,24.4024,24.5392,24.1109,24.3766,60207.565366188,0
+NNI.US,D,20061016,000000,24.3677,25.0113,24.3677,24.8477,109336.01905906,0
+NNI.US,D,20061017,000000,25.5042,25.5042,25.0014,25.0896,230116.18468957,0
+NNI.US,D,20061018,000000,24.929,25.2216,24.7396,24.7396,181944.68712466,0
+NNI.US,D,20061019,000000,24.815,25.0728,24.2141,24.6057,370515.46351893,0
+NNI.US,D,20061020,000000,24.4927,24.9379,24.3846,24.4253,151839.39186602,0
+NNI.US,D,20061023,000000,24.2547,24.3588,23.85,24.2218,183635.74658367,0
+NNI.US,D,20061024,000000,24.1842,24.5552,23.85,24.0068,378822.52841061,0
+NNI.US,D,20061025,000000,23.85,24.3766,23.85,24.3588,106445.99138493,0
+NNI.US,D,20061026,000000,24.5392,24.9151,24.5075,24.6057,177974.68051159,0
+NNI.US,D,20061027,000000,24.5244,24.7921,23.1379,23.6685,376418.54167817,0
+NNI.US,D,20061030,000000,23.5991,24.1177,23.2769,23.4792,546082.12376332,0
+NNI.US,D,20061031,000000,23.5991,24.1584,23.5991,23.9819,202779.91106149,0
+NNI.US,D,20061101,000000,23.9502,23.9889,23.502,23.6685,294414.76271241,0
+NNI.US,D,20061102,000000,23.4712,23.502,23.0954,23.3424,258533.44564029,0
+NNI.US,D,20061103,000000,23.4623,23.8343,23.3591,23.3869,83443.750884353,0
+NNI.US,D,20061106,000000,23.3869,23.5357,23.1539,23.2213,134623.25701588,0
+NNI.US,D,20061107,000000,23.3424,23.493,23.0865,23.1717,164968.54759429,0
+NNI.US,D,20061108,000000,22.8812,22.8812,21.7656,21.8934,343785.22849244,0
+NNI.US,D,20061109,000000,21.9192,22.0055,21.6346,21.6346,338844.14837965,0
+NNI.US,D,20061110,000000,21.7319,21.9609,21.5602,21.6743,370637.47794622,0
+NNI.US,D,20061113,000000,21.5424,22.1494,21.5166,21.9896,380993.57850915,0
+NNI.US,D,20061114,000000,21.952,22.0214,21.4254,21.4839,272498.55145295,0
+NNI.US,D,20061115,000000,21.6346,21.6495,21.4769,21.593,519106.85149857,0
+NNI.US,D,20061116,000000,21.5087,21.593,21.4333,21.5424,408684.80319839,0
+NNI.US,D,20061117,000000,21.4165,21.4254,21.1686,21.1686,187123.74578982,0
+NNI.US,D,20061120,000000,20.9633,21.0029,20.4287,20.5636,233727.20670669,0
+NNI.US,D,20061121,000000,20.5725,21.0733,20.5725,20.7511,766682.19150913,0
+NNI.US,D,20061122,000000,20.3722,21.0585,20.3722,21.0198,308864.90108307,0
+NNI.US,D,20061124,000000,20.9782,20.993,20.8016,20.8165,142089.32990468,0
+NNI.US,D,20061127,000000,20.7758,21.0327,20.5804,20.6072,272260.57290057,0
+NNI.US,D,20061128,000000,20.5725,20.9782,20.5725,20.8889,306094.87106883,0
+NNI.US,D,20061129,000000,20.6151,21.0257,20.5725,20.8701,305370.85157475,0
+NNI.US,D,20061130,000000,21.0664,21.6653,21.0664,21.5087,765719.18507898,0
+NNI.US,D,20061201,000000,21.6743,21.6743,21.2449,21.5841,645543.04128268,0
+NNI.US,D,20061204,000000,21.23,22.1751,21.0733,22.0462,342702.22440242,0
+NNI.US,D,20061205,000000,22.0055,22.4547,22.0055,22.3715,297905.78706965,0
+NNI.US,D,20061206,000000,22.4042,22.7364,22.3536,22.7364,299954.82274091,0
+NNI.US,D,20061207,000000,22.653,22.8405,22.5976,22.7601,250341.33649002,0
+NNI.US,D,20061208,000000,22.7284,22.8138,22.5678,22.8048,266836.47699717,0
+NNI.US,D,20061211,000000,23.3424,23.3424,22.8217,22.897,233482.16946845,0
+NNI.US,D,20061212,000000,22.7958,22.9317,22.7284,22.8812,232402.19052951,0
+NNI.US,D,20061213,000000,22.7958,22.9605,22.5519,22.9069,233364.18857596,0
+NNI.US,D,20061214,000000,22.8138,23.3948,22.8138,23.0001,338483.14701631,0
+NNI.US,D,20061215,000000,23.2045,23.4792,23.0001,23.3254,253115.40003907,0
+NNI.US,D,20061218,000000,23.2997,23.4216,23.2857,23.3087,143171.32561101,0
+NNI.US,D,20061219,000000,23.4038,23.5911,23.2997,23.2997,338004.16476048,0
+NNI.US,D,20061220,000000,23.2997,23.8907,23.2997,23.7182,351611.29436089,0
+NNI.US,D,20061221,000000,23.6348,23.8014,23.5823,23.6775,193142.78807415,0
+NNI.US,D,20061222,000000,23.6508,23.6597,21.0198,21.7149,1209809.3482448,0
+NNI.US,D,20061226,000000,21.832,23.3424,21.5166,22.4716,555595.21555598,0
+NNI.US,D,20061227,000000,22.419,22.419,21.9896,22.0957,261780.44114297,0
+NNI.US,D,20061228,000000,22.0957,22.4637,22.0373,22.4458,153409.44528146,0
+NNI.US,D,20061229,000000,22.3883,22.4121,21.952,22.2922,171228.59358208,0
+NNI.US,D,20070103,000000,22.2842,22.2842,21.8497,21.9896,391471.69349935,0
+NNI.US,D,20070104,000000,22.0125,22.653,21.9609,22.5242,248655.3189495,0
+NNI.US,D,20070105,000000,22.4042,22.4042,21.9668,21.9817,284422.68866391,0
+NNI.US,D,20070108,000000,21.9976,22.071,21.6346,21.8587,481055.49271161,0
+NNI.US,D,20070109,000000,21.8409,21.9976,21.6425,21.8072,178574.66881099,0
+NNI.US,D,20070110,000000,21.7496,21.7496,21.1864,21.3897,358837.37192992,0
+NNI.US,D,20070111,000000,21.3897,21.7149,21.3897,21.4928,312114.92173685,0
+NNI.US,D,20070112,000000,21.3491,21.468,21.108,21.2865,213251.97574951,0
+NNI.US,D,20070116,000000,21.3658,21.4769,21.117,21.2777,248537.33805701,0
+NNI.US,D,20070117,000000,21.3411,21.7586,21.2865,21.7496,234328.2033898,0
+NNI.US,D,20070118,000000,21.593,21.6425,21.3491,21.3995,128482.20030428,0
+NNI.US,D,20070119,000000,21.3411,21.3491,21.0327,21.0664,217469.03636822,0
+NNI.US,D,20070122,000000,23.0001,23.6865,21.5841,22.063,1853908.3840741,0
+NNI.US,D,20070123,000000,22.0055,22.6233,21.8497,22.4894,423015.95229287,0
+NNI.US,D,20070124,000000,22.4716,22.7601,22.3883,22.5242,267203.52866269,0
+NNI.US,D,20070125,000000,22.6144,22.7454,22.419,22.7454,122103.1650403,0
+NNI.US,D,20070126,000000,22.653,22.7284,21.9896,22.0373,383163.62022398,0
+NNI.US,D,20070129,000000,21.9668,23.2123,21.8766,22.3436,392914.69056902,0
+NNI.US,D,20070130,000000,22.2188,22.7364,22.1831,22.3059,183751.71070877,0
+NNI.US,D,20070131,000000,22.2752,22.6144,22.0373,22.5519,337884.1671006,0
+NNI.US,D,20070201,000000,22.4894,22.653,22.1494,22.2188,171470.60566924,0
+NNI.US,D,20070202,000000,22.2842,22.7284,22.2842,22.5748,147143.34899147,0
+NNI.US,D,20070205,000000,22.419,22.653,20.2949,20.4129,1074583.0777783,0
+NNI.US,D,20070206,000000,19.9815,20.0052,18.3194,19.0493,1919170.9769108,0
+NNI.US,D,20070207,000000,19.091,20.0806,18.7865,20.0052,1081083.1190859,0
+NNI.US,D,20070208,000000,19.9398,19.9627,19.5472,19.9041,349923.26005296,0
+NNI.US,D,20070209,000000,20.6965,20.7758,19.5223,20.5547,948505.87259021,0
+NNI.US,D,20070212,000000,20.3722,21.1774,20.3722,20.8343,504923.93480748,0
+NNI.US,D,20070213,000000,20.8254,21.1249,20.7431,20.7838,424952.04899013,0
+NNI.US,D,20070214,000000,20.8789,21.3491,20.8165,21.0991,391936.55838343,0
+NNI.US,D,20070215,000000,21.2934,21.4928,21.0257,21.3183,396286.72565007,0
+NNI.US,D,20070216,000000,21.1427,21.2934,21.0029,21.0119,256605.41601261,0
+NNI.US,D,20070220,000000,21.0119,21.815,20.8789,21.6495,519106.85149857,0
+NNI.US,D,20070221,000000,21.6743,21.7496,21.1864,21.4522,814606.63506841,0
+NNI.US,D,20070222,000000,21.5008,21.6029,21.3491,21.5335,117041.07888393,0
+NNI.US,D,20070223,000000,21.6565,21.6972,21.3094,21.6653,287913.71302115,0
+NNI.US,D,20070226,000000,21.6565,21.6653,21.2934,21.4611,393877.69699917,0
+NNI.US,D,20070227,000000,21.2777,21.3351,20.7034,20.9405,263108.48247125,0
+NNI.US,D,20070228,000000,20.9405,21.0733,20.6965,21.0119,183871.70836864,0
+NNI.US,D,20070301,000000,20.8016,20.993,20.5309,20.9483,178093.66978777,0
+NNI.US,D,20070302,000000,20.8165,20.9563,20.4961,20.5467,140885.31977107,0
+NNI.US,D,20070305,000000,20.4961,20.7262,20.1986,20.3722,300073.8120171,0
+NNI.US,D,20070306,000000,20.5309,20.9058,20.3792,20.8343,243599.2830953,0
+NNI.US,D,20070307,000000,20.4961,20.9236,20.0638,20.2255,482261.51961261,0
+NNI.US,D,20070308,000000,20.3276,20.5467,20.2482,20.396,178093.66978777,0
+NNI.US,D,20070309,000000,20.4604,20.522,20.1986,20.4883,128360.185877,0
+NNI.US,D,20070312,000000,20.3722,20.3722,20.0052,20.0728,141729.33692503,0
+NNI.US,D,20070313,000000,19.8575,19.9974,19.2843,19.4251,254799.40081219,0
+NNI.US,D,20070314,000000,19.4995,19.8159,19.2427,19.806,159910.4949727,0
+NNI.US,D,20070315,000000,19.6314,20.0638,19.6314,19.9815,85253.799619549,0
+NNI.US,D,20070316,000000,19.9478,20.1471,19.556,19.7336,188448.761967,0
+NNI.US,D,20070319,000000,19.7157,19.7157,19.4152,19.4916,168943.59612584,0
+NNI.US,D,20070320,000000,19.5819,19.7584,19.442,19.6393,104284.01673967,0
+NNI.US,D,20070321,000000,19.5402,19.9478,19.1087,19.7414,228787.1349776,0
+NNI.US,D,20070322,000000,19.8496,19.9974,18.246,19.3656,1048332.8333914,0
+NNI.US,D,20070323,000000,19.1921,19.6642,19.1346,19.6076,345713.25812013,0
+NNI.US,D,20070326,000000,19.6076,19.6076,19.1674,19.556,121739.13852586,0
+NNI.US,D,20070327,000000,19.4668,19.5908,19.3746,19.4588,197963.87052707,0
+NNI.US,D,20070328,000000,19.3151,19.4995,19.2258,19.3746,122103.1650403,0
+NNI.US,D,20070329,000000,19.3577,19.5164,19.0156,19.2258,163644.5398008,0
+NNI.US,D,20070330,000000,19.2992,19.556,19.2992,19.5322,195427.7855304,0
+NNI.US,D,20070402,000000,19.4588,19.5729,19.2695,19.5729,259735.4390065,0
+NNI.US,D,20070403,000000,19.5322,19.6314,19.4251,19.5729,290078.71281751,0
+NNI.US,D,20070404,000000,19.4826,19.4995,19.2774,19.2912,204584.9178782,0
+NNI.US,D,20070405,000000,19.2912,19.442,18.9511,19.3656,189649.74694953,0
+NNI.US,D,20070409,000000,19.3072,19.556,19.2258,19.2774,303569.87829282,0
+NNI.US,D,20070410,000000,19.2516,19.3746,19.0999,19.1524,231919.17473889,0
+NNI.US,D,20070411,000000,19.1604,19.1991,18.7954,18.9194,433733.05421914,0
+NNI.US,D,20070412,000000,18.7696,18.9511,18.6091,18.7329,136188.26851284,0
+NNI.US,D,20070413,000000,19.8813,20.9563,19.556,19.921,788597.3943849,0
+NNI.US,D,20070416,000000,20.5725,23.9065,20.5725,22.8138,1717238.1081543,0
+NNI.US,D,20070417,000000,22.5152,22.8138,22.0541,22.4458,813043.64033885,0
+NNI.US,D,20070418,000000,22.1225,22.4716,21.9976,22.1404,313804.97281217,0
+NNI.US,D,20070419,000000,23.3869,23.3869,21.8766,21.9976,198562.85044277,0
+NNI.US,D,20070420,000000,21.9609,22.2008,21.6972,21.7496,295377.76914255,0
+NNI.US,D,20070423,000000,21.6346,21.706,21.1517,21.3491,271899.57153723,0
+NNI.US,D,20070424,000000,21.1864,21.4254,21.0119,21.2617,174599.62027945,0
+NNI.US,D,20070425,000000,21.2697,21.3094,20.8165,21.0029,138357.30184398,0
+NNI.US,D,20070426,000000,21.0029,21.0029,20.5894,20.9058,229390.1484281,0
+NNI.US,D,20070427,000000,21.7913,22.8138,21.7913,22.1831,462514.34168429,0
+NNI.US,D,20070430,000000,22.428,22.428,21.9094,21.9094,363049.39063014,0
+NNI.US,D,20070501,000000,21.9192,21.9192,21.1864,21.3748,268526.52807248,0
+NNI.US,D,20070502,000000,21.3491,21.9192,21.108,21.23,280806.62472831,0
+NNI.US,D,20070503,000000,21.3491,21.7586,20.7342,21.2697,516279.34361362,0
+NNI.US,D,20070504,000000,21.3828,21.468,20.9712,21.0495,200492.89683786,0
+NNI.US,D,20070507,000000,21.1864,21.1864,20.8701,20.9483,91996.861397961,0
+NNI.US,D,20070508,000000,20.9236,20.9236,20.396,20.638,244082.29888592,0
+NNI.US,D,20070509,000000,20.7431,20.9563,20.4198,20.8165,121739.13852586,0
+NNI.US,D,20070510,000000,20.4783,20.6965,20.279,20.3792,372057.28219087,0
+NNI.US,D,20070511,000000,20.4516,20.4516,20.2165,20.3276,149917.41254052,0
+NNI.US,D,20070514,000000,20.2552,20.3722,20.1986,20.2076,91391.831180068,0
+NNI.US,D,20070515,000000,20.0806,20.4694,20.0469,20.3792,213973.9784762,0
+NNI.US,D,20070516,000000,20.5041,20.5041,20.1729,20.3792,252387.34701019,0
+NNI.US,D,20070517,000000,20.4198,20.5973,20.1729,20.5309,99821.918882705,0
+NNI.US,D,20070518,000000,20.6787,20.6787,20.2482,20.4436,123423.13929899,0
+NNI.US,D,20070521,000000,20.4961,20.6221,20.2859,20.4694,170267.60391933,0
+NNI.US,D,20070522,000000,20.5309,21.1596,20.3186,20.8889,228670.16246881,0
+NNI.US,D,20070523,000000,20.9405,20.993,20.5398,20.7431,77910.749541725,0
+NNI.US,D,20070524,000000,20.6459,20.7184,20.2949,20.4961,200853.89820119,0
+NNI.US,D,20070525,000000,20.4961,20.4961,20.156,20.4694,153887.41915359,0
+NNI.US,D,20070529,000000,20.4129,20.5725,20.3375,20.4961,216146.03695843,0
+NNI.US,D,20070530,000000,20.4436,20.7262,20.3722,20.7114,133783.27339672,0
+NNI.US,D,20070531,000000,21.4333,21.4333,20.4287,20.7511,346673.23939918,0
+NNI.US,D,20070601,000000,20.7758,20.9633,20.5804,20.8789,186528.79940889,0
+NNI.US,D,20070604,000000,20.9315,20.9315,20.5041,20.5309,139319.29989043,0
+NNI.US,D,20070605,000000,20.4961,20.6151,20.388,20.5725,185801.75476373,0
+NNI.US,D,20070606,000000,20.5398,20.8095,20.513,20.6965,179782.71247939,0
+NNI.US,D,20070607,000000,20.8165,20.8165,20.3375,20.4694,165569.5442774,0
+NNI.US,D,20070608,000000,20.3722,20.4883,20.27,20.279,178213.66744766,0
+NNI.US,D,20070611,000000,20.3107,20.8432,20.1729,20.8165,309225.90244642,0
+NNI.US,D,20070612,000000,20.8978,21.1774,20.6608,20.8432,225416.10828025,0
+NNI.US,D,20070613,000000,21.0257,21.1774,20.7917,20.9633,220117.0519552,0
+NNI.US,D,20070614,000000,21.0495,21.7407,21.0495,21.3995,241911.24878739,0
+NNI.US,D,20070615,000000,21.2777,21.5087,20.9058,21.0833,320902.98565174,0
+NNI.US,D,20070618,000000,21.0585,21.1249,20.7511,21.0119,94887.897455791,0
+NNI.US,D,20070619,000000,21.593,22.5519,21.4254,21.9668,889021.3183344,0
+NNI.US,D,20070620,000000,22.0957,22.4547,21.4333,21.6029,380269.55901506,0
+NNI.US,D,20070621,000000,21.6029,21.7149,21.3094,21.3995,245286.30901953,0
+NNI.US,D,20070622,000000,21.2033,21.3748,20.7342,20.8095,1357554.702303,0
+NNI.US,D,20070625,000000,20.8095,21.0119,20.5467,20.7679,495143.62133524,0
+NNI.US,D,20070626,000000,20.9146,20.9782,20.3792,20.4516,236738.24042441,0
+NNI.US,D,20070627,000000,20.27,20.513,19.913,20.4367,238903.24022077,0
+NNI.US,D,20070628,000000,20.4883,20.6965,20.4129,20.5398,243599.2830953,0
+NNI.US,D,20070629,000000,20.6608,20.7262,19.798,19.913,291041.71924766,0
+NNI.US,D,20070702,000000,19.9398,20.0895,19.4588,19.556,435060.08716372,0
+NNI.US,D,20070703,000000,19.5085,19.9715,19.5085,19.8397,152806.43183095,0
+NNI.US,D,20070705,000000,19.8307,20.0806,19.4995,19.6483,162439.52128349,0
+NNI.US,D,20070706,000000,19.681,20.0638,19.5908,19.8397,143654.34140163,0
+NNI.US,D,20070709,000000,19.7414,19.8734,19.442,19.6314,177611.66238085,0
+NNI.US,D,20070710,000000,19.5819,19.8575,19.3072,19.3994,228548.14804153,0
+NNI.US,D,20070711,000000,19.4251,19.4251,18.9015,19.0156,414349.90280525,0
+NNI.US,D,20070712,000000,19.084,19.4668,19.0086,19.3072,206389.92469491,0
+NNI.US,D,20070713,000000,19.3319,19.4152,19.0573,19.1991,242998.2864122,0
+NNI.US,D,20070716,000000,19.084,19.091,18.7329,18.7696,231919.17473889,0
+NNI.US,D,20070717,000000,18.7696,18.8698,18.7102,18.7607,148836.42521788,0
+NNI.US,D,20070718,000000,18.5841,18.7329,18.3114,18.5634,215663.02116781,0
+NNI.US,D,20070719,000000,18.7181,18.8193,18.4206,18.478,260339.4608407,0
+NNI.US,D,20070720,000000,18.2937,18.3353,17.9217,17.9376,230471.13575074,0
+NNI.US,D,20070723,000000,17.9217,18.1945,17.3624,17.8058,520190.86397229,0
+NNI.US,D,20070724,000000,17.5419,17.637,17.2682,17.3079,437950.11483786,0
+NNI.US,D,20070725,000000,17.4735,17.5896,16.9013,17.1671,217834.07126635,0
+NNI.US,D,20070726,000000,16.7406,16.817,15.8551,16.1606,352698.33198569,0
+NNI.US,D,20070727,000000,16.0078,16.229,15.4455,16.102,320305.01411973,0
+NNI.US,D,20070730,000000,16.0683,16.1793,15.6121,16.0683,478530.4999356,0
+NNI.US,D,20070731,000000,15.5685,15.7024,13.9233,14.0949,816049.63213808,0
+NNI.US,D,20070801,000000,13.7706,14.3061,13.6268,14.2158,718995.72650223,0
+NNI.US,D,20070802,000000,14.6115,15.3017,14.5015,14.5569,720444.77387408,0
+NNI.US,D,20070803,000000,14.5956,14.5956,13.6842,13.9402,588103.48916335,0
+NNI.US,D,20070806,000000,13.2133,14.8514,13.2133,14.786,775709.24236009,0
+NNI.US,D,20070807,000000,14.7692,15.378,14.7533,15.0667,604240.65345824,0
+NNI.US,D,20070808,000000,15.2789,18.6248,15.2789,17.2088,1459664.6437931,0
+NNI.US,D,20070809,000000,17.0957,18.3274,16.9013,16.9916,1088308.1882713,0
+NNI.US,D,20070810,000000,16.9479,16.9747,14.9268,16.2874,970545.10666064,0
+NNI.US,D,20070813,000000,16.2954,16.3995,15.2611,15.5249,525371.93940485,0
+NNI.US,D,20070814,000000,15.5606,15.5685,14.8674,15.1004,286709.70288755,0
+NNI.US,D,20070815,000000,15.1401,15.627,14.4092,14.4449,380269.55901506,0
+NNI.US,D,20070816,000000,14.4538,14.9606,14.0621,14.664,640124.99568145,0
+NNI.US,D,20070817,000000,14.664,15.9146,14.664,15.7431,454446.26372869,0
+NNI.US,D,20070820,000000,15.7867,16.1963,15.5338,15.6597,316810.9646114,0
+NNI.US,D,20070821,000000,15.4624,15.8977,14.9268,15.7024,219033.03948147,0
+NNI.US,D,20070822,000000,15.7955,15.7955,15.4524,15.5606,144861.37668633,0
+NNI.US,D,20070823,000000,15.5606,15.5973,14.8674,14.9517,195069.80931814,0
+NNI.US,D,20070824,000000,14.9884,15.0241,14.6205,14.9784,225539.13109122,0
+NNI.US,D,20070827,000000,14.9268,14.9268,14.5828,14.6115,151597.37977886,0
+NNI.US,D,20070828,000000,14.6115,14.7087,14.0254,14.3061,319698.97551814,0
+NNI.US,D,20070829,000000,14.3418,14.5569,14.1514,14.549,139442.3227014,0
+NNI.US,D,20070830,000000,14.3844,14.6909,14.2565,14.3061,116078.07245378,0
+NNI.US,D,20070831,000000,14.5015,14.5569,14.08,14.3924,109575.00599514,0
+NNI.US,D,20070904,000000,14.2971,15.1728,14.2565,15.0399,268769.54854333,0
+NNI.US,D,20070905,000000,14.9437,14.9437,14.6205,14.7603,185919.73565621,0
+NNI.US,D,20070906,000000,14.8337,14.8763,14.3606,14.7692,280564.61264115,0
+NNI.US,D,20070907,000000,14.6819,16.0594,14.2734,14.4786,301516.80908677,0
+NNI.US,D,20070910,000000,14.5084,14.664,14.2238,14.3418,323555.03477351,0
+NNI.US,D,20070911,000000,14.4002,14.8337,14.3239,14.7771,284059.67053317,0
+NNI.US,D,20070912,000000,14.7176,15.0488,14.6036,14.6452,332586.11915925,0
+NNI.US,D,20070913,000000,14.6909,15.0062,14.4628,14.9041,299710.79388637,0
+NNI.US,D,20070914,000000,14.794,14.9884,14.664,14.9695,374609.50132668,0
+NNI.US,D,20070917,000000,14.9884,15.0667,14.7533,14.8584,228548.14804153,0
+NNI.US,D,20070918,000000,14.8961,15.387,14.6283,15.2869,409533.86227083,0
+NNI.US,D,20070919,000000,15.3533,15.6428,15.2075,15.2542,372926.50893724,0
+NNI.US,D,20070920,000000,15.2244,15.4306,14.7444,14.7603,275147.57542362,0
+NNI.US,D,20070921,000000,14.8257,15.0151,14.6115,14.7266,321267.01216618,0
+NNI.US,D,20070924,000000,14.7087,15.2699,14.6819,14.786,237214.19752915,0
+NNI.US,D,20070925,000000,14.7176,15.1084,14.6205,14.8099,447459.17309573,0
+NNI.US,D,20070926,000000,14.8674,15.2165,14.8514,15.0925,416635.9086452,0
+NNI.US,D,20070927,000000,15.1589,15.2789,14.9784,15.1728,230116.18468957,0
+NNI.US,D,20070928,000000,15.1986,15.1986,14.664,14.8674,326808.08057838,0
+NNI.US,D,20071001,000000,14.9041,15.2789,14.794,15.2462,408089.85681746,0
+NNI.US,D,20071002,000000,15.2313,16.0078,15.1818,15.8312,421574.97199059,0
+NNI.US,D,20071003,000000,15.6934,15.8888,15.387,15.6677,325723.05972096,0
+NNI.US,D,20071004,000000,15.7261,15.8888,15.6845,15.7955,144497.3501719,0
+NNI.US,D,20071005,000000,15.8819,15.978,15.6121,15.8224,514413.83377512,0
+NNI.US,D,20071008,000000,15.6597,15.7351,15.4306,15.627,416273.89889815,0
+NNI.US,D,20071009,000000,15.6428,15.8888,15.6428,15.8888,148475.42385454,0
+NNI.US,D,20071010,000000,15.8888,15.9453,15.5744,15.9394,217108.03500488,0
+NNI.US,D,20071011,000000,15.985,16.0177,15.8312,15.978,182184.68244442,0
+NNI.US,D,20071012,000000,15.9453,16.0177,15.8472,15.9612,242034.27159836,0
+NNI.US,D,20071015,000000,15.9304,15.9304,15.627,15.8045,359683.40585127,0
+NNI.US,D,20071016,000000,15.7351,15.7608,15.4624,15.6517,188448.761967,0
+NNI.US,D,20071017,000000,15.8472,15.9076,15.5437,15.7351,208678.95568594,0
+NNI.US,D,20071018,000000,15.7351,15.7351,15.4376,15.6765,230597.1837128,0
+NNI.US,D,20071019,000000,15.5338,15.6032,14.9695,15.0667,339445.14506276,0
+NNI.US,D,20071022,000000,14.0949,14.672,13.7002,14.6205,553548.19665211,0
+NNI.US,D,20071023,000000,14.5232,14.664,14.3418,14.664,482383.53403989,0
+NNI.US,D,20071024,000000,14.5015,14.6542,14.3606,14.5896,318617.98819551,0
+NNI.US,D,20071025,000000,14.6452,14.6452,13.9659,14.1027,355584.32612504,0
+NNI.US,D,20071026,000000,14.1374,14.4449,14.0859,14.4181,194107.8112717,0
+NNI.US,D,20071029,000000,14.4369,14.5084,14.2327,14.4628,196878.84966965,0
+NNI.US,D,20071030,000000,14.3844,15.0925,14.3844,15.0925,237698.22170346,0
+NNI.US,D,20071031,000000,15.1004,15.4128,14.8337,15.1401,231080.19950341,0
+NNI.US,D,20071101,000000,15.0578,15.1152,14.2327,14.5748,421574.97199059,0
+NNI.US,D,20071102,000000,14.664,15.0578,13.3789,13.8132,1086263.1861348,0
+NNI.US,D,20071105,000000,13.2529,13.3273,12.63,13.2529,708276.60780857,0
+NNI.US,D,20071106,000000,13.1875,13.3193,12.6975,13.0388,307660.89094947,0
+NNI.US,D,20071107,000000,12.7551,12.8245,12.1104,12.1768,466609.38787573,0
+NNI.US,D,20071108,000000,12.2165,12.5409,11.8675,12.4675,311757.9539083,0
+NNI.US,D,20071109,000000,12.2245,12.7918,12.0927,12.63,298872.82703459,0
+NNI.US,D,20071112,000000,12.8334,12.88,12.0649,12.1838,364074.91684947,0
+NNI.US,D,20071113,000000,12.2245,12.5409,12.1015,12.5409,266478.50078492,0
+NNI.US,D,20071114,000000,12.63,12.9434,12.2999,12.3981,175084.65283745,0
+NNI.US,D,20071115,000000,12.3227,12.4238,11.817,11.9329,137151.27494299,0
+NNI.US,D,20071116,000000,11.817,11.9251,11.4113,11.5254,654392.61660305,0
+NNI.US,D,20071119,000000,11.4282,11.4937,10.847,10.8897,450350.20915356,0
+NNI.US,D,20071120,000000,10.8402,11.3102,10.2212,10.5149,627483.89766228,0
+NNI.US,D,20071121,000000,10.4792,11.0632,10.4792,10.7985,538736.04853441,0
+NNI.US,D,20071123,000000,10.8153,11.3012,10.8153,11.212,248655.3189495,0
+NNI.US,D,20071126,000000,11.212,11.6929,10.382,10.4385,578234.43792582,0
+NNI.US,D,20071127,000000,10.5059,11.0385,10.2154,10.8817,587627.53205861,0
+NNI.US,D,20071128,000000,10.8817,11.2338,10.497,10.5873,801842.51423826,0
+NNI.US,D,20071129,000000,10.5149,10.8402,10.4087,10.6874,417236.9053283,0
+NNI.US,D,20071130,000000,10.8402,11.3449,10.8402,11.2338,371356.45552181,0
+NNI.US,D,20071203,000000,11.1713,11.1713,10.6874,10.8739,336799.14624318,0
+NNI.US,D,20071204,000000,10.8222,10.9661,10.5703,10.611,290199.71886109,0
+NNI.US,D,20071205,000000,10.603,10.7638,10.3909,10.4702,187362.73272588,0
+NNI.US,D,20071206,000000,10.3909,11.3449,10.2868,11.3449,452759.23780447,0
+NNI.US,D,20071207,000000,11.4352,11.46,11.1286,11.2754,186528.79940889,0
+NNI.US,D,20071210,000000,11.2754,11.574,11.1059,11.4937,244440.27509818,0
+NNI.US,D,20071211,000000,11.6098,11.6542,10.8739,10.975,424942.97353686,0
+NNI.US,D,20071212,000000,11.205,11.5671,10.2531,10.4792,647795.77046063,0
+NNI.US,D,20071213,000000,10.374,10.611,10.1748,10.5634,218915.05858899,0
+NNI.US,D,20071214,000000,10.3562,10.5406,10.0745,10.1748,164851.57508549,0
+NNI.US,D,20071217,000000,10.1836,10.2956,9.99824,10.0061,318858.99189897,0
+NNI.US,D,20071218,000000,10.1836,10.6715,10.1251,10.5585,390863.63813036,0
+NNI.US,D,20071219,000000,10.5149,10.5149,9.68282,9.89703,396287.73403377,0
+NNI.US,D,20071220,000000,10.0408,10.2619,9.57374,9.76811,214057.67432301,0
+NNI.US,D,20071221,000000,10.023,10.6447,9.78596,10.6447,554510.19469856,0
+NNI.US,D,20071224,000000,10.4325,10.9849,10.4325,10.9413,98979.918496138,0
+NNI.US,D,20071226,000000,10.7717,10.9849,10.5961,10.8649,176049.67603499,0
+NNI.US,D,20071227,000000,10.856,10.9343,10.5703,10.6794,211814.02059832,0
+NNI.US,D,20071228,000000,10.8402,10.9194,10.4385,10.5634,123784.14066234,0
+NNI.US,D,20071231,000000,10.5149,10.628,9.93174,10.3562,270088.51441834,0
+NNI.US,D,20080102,000000,10.2619,10.3383,9.68282,9.83356,256723.39690509,0
+NNI.US,D,20080103,000000,9.88314,9.93174,9.57374,9.57374,196033.82413198,0
+NNI.US,D,20080104,000000,9.49342,9.49342,8.62053,8.63649,417236.9053283,0
+NNI.US,D,20080107,000000,8.6958,9.1016,8.63649,8.9448,596899.62014781,0
+NNI.US,D,20080108,000000,8.99379,9.10903,7.9807,8.01391,389782.65080773,0
+NNI.US,D,20080109,000000,7.9559,8.28792,7.70659,8.18834,370273.45143179,0
+NNI.US,D,20080110,000000,8.08045,8.79329,8.03047,8.62053,364374.40680733,0
+NNI.US,D,20080111,000000,8.55349,8.68647,8.36269,8.43726,325362.05835762,0
+NNI.US,D,20080114,000000,8.55349,8.55349,8.13034,8.27968,349163.94712951,0
+NNI.US,D,20080115,000000,8.08859,8.28792,8.08859,8.10515,313804.97281217,0
+NNI.US,D,20080116,000000,7.9807,9.14443,7.9807,8.92835,591565.27039339,0
+NNI.US,D,20080117,000000,8.78475,8.87737,8.15533,8.31281,390660.95300737,0
+NNI.US,D,20080118,000000,8.27968,8.50421,7.84781,8.08045,191703.82453927,0
+NNI.US,D,20080122,000000,7.59026,8.95304,7.39123,8.48754,317079.19467466,0
+NNI.US,D,20080123,000000,8.24627,9.6501,8.20502,9.51721,415073.92229933,0
+NNI.US,D,20080124,000000,9.45177,9.57374,9.03436,9.24123,238662.2365173,0
+NNI.US,D,20080125,000000,9.45969,9.56481,8.54516,8.76006,299108.78881956,0
+NNI.US,D,20080128,000000,8.68647,9.45969,8.56985,9.41894,190741.82649282,0
+NNI.US,D,20080129,000000,9.45177,10.1568,9.11757,10.0487,203501.91378818,0
+NNI.US,D,20080130,000000,10.0061,10.2452,9.70861,9.72447,233364.18857596,0
+NNI.US,D,20080131,000000,9.53307,10.8312,9.44483,10.6944,382436.57557882,0
+NNI.US,D,20080201,000000,10.7023,11.1556,9.93174,11.1286,357989.32124117,0
+NNI.US,D,20080204,000000,11.1149,11.3191,10.6794,10.8312,501771.72737225,0
+NNI.US,D,20080205,000000,10.3909,10.9413,10.2531,10.2531,375330.49566967,0
+NNI.US,D,20080206,000000,10.5238,11.2924,10.1836,10.2075,437557.85357992,0
+NNI.US,D,20080207,000000,10.1658,10.5634,10.0657,10.3463,453121.24755151,0
+NNI.US,D,20080208,000000,10.3304,10.4554,9.75025,10.015,530547.97291892,0
+NNI.US,D,20080211,000000,9.89107,9.89107,8.70412,8.75272,513210.83202521,0
+NNI.US,D,20080212,000000,8.89414,9.04298,8.43726,8.54516,328851.06594746,0
+NNI.US,D,20080213,000000,8.68647,8.68647,8.14689,8.16326,379909.56603541,0
+NNI.US,D,20080214,000000,8.18834,8.31281,7.73981,8.26352,563011.87764364,0
+NNI.US,D,20080215,000000,8.21314,8.22168,7.9807,8.18834,302478.80713322,0
+NNI.US,D,20080219,000000,8.47058,8.8849,8.22979,8.55349,487680.57359754,0
+NNI.US,D,20080220,000000,8.50421,8.72098,8.32957,8.64482,232759.15835807,0
+NNI.US,D,20080221,000000,8.75272,9.0174,8.27968,8.27968,306093.86268513,0
+NNI.US,D,20080222,000000,8.27968,8.41237,8.0639,8.41237,177058.05973148,0
+NNI.US,D,20080225,000000,8.41237,8.87737,8.29674,8.84365,441719.45309533,0
+NNI.US,D,20080226,000000,8.84365,9.14443,8.66208,8.9699,364256.42591484,0
+NNI.US,D,20080227,000000,8.84365,9.49342,8.6958,9.21931,402667.77768144,0
+NNI.US,D,20080228,000000,9.20185,9.28485,8.48754,8.97714,407759.10696501,0
+NNI.US,D,20080229,000000,8.86081,10.0061,8.65405,8.87737,443201.77712916,0
+NNI.US,D,20080303,000000,8.95304,9.09495,8.68647,8.93698,353526.21500052,0
+NNI.US,D,20080304,000000,8.80141,8.92835,8.36269,8.5291,268281.49083423,0
+NNI.US,D,20080305,000000,8.44579,8.55349,8.16326,8.51175,428794.99925744,0
+NNI.US,D,20080306,000000,8.38817,8.38817,7.03383,7.33253,784543.69192501,0
+NNI.US,D,20080307,000000,7.20003,8.11378,7.1922,7.96413,741561.33686223,0
+NNI.US,D,20080310,000000,7.9807,8.01391,7.56557,7.75647,252988.3436933,0
+NNI.US,D,20080311,000000,7.93081,8.14689,7.84781,8.14689,415073.92229933,0
+NNI.US,D,20080312,000000,8.14689,8.39611,7.9559,8.15533,321040.12583447,0
+NNI.US,D,20080313,000000,7.99735,8.34623,7.74814,8.21314,289357.71847452,0
+NNI.US,D,20080314,000000,8.17189,8.32957,7.88956,8.15533,446379.19415679,0
+NNI.US,D,20080317,000000,7.78156,8.27968,7.54058,8.09722,375107.64287274,0
+NNI.US,D,20080318,000000,8.14689,8.90266,8.13034,8.90266,248775.31660938,0
+NNI.US,D,20080319,000000,9.00133,9.25094,8.75272,8.98468,253954.37527453,0
+NNI.US,D,20080320,000000,9.12728,9.411,8.99379,9.36845,440836.1089772,0
+NNI.US,D,20080324,000000,9.18658,10.3046,9.18658,10.2619,420075.50543391,0
+NNI.US,D,20080325,000000,10.2619,10.2619,9.64117,9.76811,299352.81767411,0
+NNI.US,D,20080326,000000,9.72447,10.8976,9.62332,10.1004,390746.66562157,0
+NNI.US,D,20080327,000000,10.141,10.141,9.42697,9.53307,300920.85432215,0
+NNI.US,D,20080328,000000,9.56481,9.63125,9.13591,9.37639,388574.60713933,0
+NNI.US,D,20080331,000000,9.47556,9.77703,9.12728,9.57374,352698.33198569,0
+NNI.US,D,20080401,000000,9.71653,10.2452,9.37639,10.2452,766682.19150913,0
+NNI.US,D,20080402,000000,10.3909,10.4554,10.0487,10.1161,393993.66112426,0
+NNI.US,D,20080403,000000,10.0408,10.4881,9.92281,10.4881,385808.61065987,0
+NNI.US,D,20080404,000000,10.497,10.7023,10.2292,10.4633,380147.54458779,0
+NNI.US,D,20080407,000000,10.5703,10.5703,10.0834,10.3136,330379.77563134,0
+NNI.US,D,20080408,000000,10.1836,10.3136,9.8653,10.2212,270812.53391242,0
+NNI.US,D,20080409,000000,10.2619,10.6874,10.0061,10.619,642535.03271605,0
+NNI.US,D,20080410,000000,10.6447,10.7468,10.1489,10.5873,628929.91988304,0
+NNI.US,D,20080411,000000,10.374,10.8222,9.92281,9.99824,610863.71757677,0
+NNI.US,D,20080414,000000,9.9654,9.97236,9.55092,9.63125,208072.91708435,0
+NNI.US,D,20080415,000000,9.63125,9.7334,9.41894,9.45177,287078.77132046,0
+NNI.US,D,20080416,000000,9.53307,9.5906,9.35149,9.53307,474266.04528316,0
+NNI.US,D,20080417,000000,9.50928,10.1915,9.49342,10.1658,307293.83928395,0
+NNI.US,D,20080418,000000,10.2868,10.7291,10.2619,10.3909,371488.55378605,0
+NNI.US,D,20080421,000000,10.2709,10.374,9.97236,10.023,274464.8996611,0
+NNI.US,D,20080422,000000,9.93966,10.1004,9.65803,9.89107,128189.7690323,0
+NNI.US,D,20080423,000000,9.89703,10.015,9.68282,9.8167,117986.94279123,0
+NNI.US,D,20080424,000000,9.82562,10.3909,9.64117,10.2619,163781.67998352,0
+NNI.US,D,20080425,000000,10.2362,10.4087,10.1568,10.3136,239505.24528757,0
+NNI.US,D,20080428,000000,10.2799,10.856,10.2799,10.6447,520970.34456968,0
+NNI.US,D,20080429,000000,10.3304,10.3304,9.53307,10.1489,423440.48182909,0
+NNI.US,D,20080430,000000,10.2212,10.8312,10.2212,10.4246,250715.44684142,0
+NNI.US,D,20080501,000000,10.3998,10.975,10.3463,10.9254,238093.50811248,0
+NNI.US,D,20080502,000000,11.0018,11.8844,11.0018,11.4352,523238.19950309,0
+NNI.US,D,20080505,000000,11.4847,11.6008,11.2338,11.3885,511655.90436523,0
+NNI.US,D,20080506,000000,11.2665,11.685,11.0295,11.4937,570975.0836948,0
+NNI.US,D,20080507,000000,11.451,11.5094,10.9581,11.0385,331124.97118305,0
+NNI.US,D,20080508,000000,11.0474,11.1218,10.738,10.8402,151081.08732626,0
+NNI.US,D,20080509,000000,10.628,11.0632,10.5961,10.8312,150751.34585751,0
+NNI.US,D,20080512,000000,11.212,11.6098,10.8739,11.0474,361563.03306153,0
+NNI.US,D,20080513,000000,10.9928,10.9928,10.4474,10.7717,320696.26699397,0
+NNI.US,D,20080514,000000,10.7796,10.8153,10.6358,10.7717,107344.4612585,0
+NNI.US,D,20080515,000000,10.7211,11.205,10.628,11.1286,130656.27555391,0
+NNI.US,D,20080516,000000,11.1633,11.1633,10.3562,10.6874,314651.00673352,0
+NNI.US,D,20080519,000000,10.611,11.1376,10.5703,10.8976,215657.97924934,0
+NNI.US,D,20080520,000000,10.8739,10.9254,10.3651,10.8817,409839.40253087,0
+NNI.US,D,20080521,000000,10.9928,11.2477,10.611,10.8153,362775.1102647,0
+NNI.US,D,20080522,000000,10.6715,11.4352,10.6715,11.2754,374895.88229648,0
+NNI.US,D,20080523,000000,11.1793,11.2577,10.8976,11.0632,188269.26966902,0
+NNI.US,D,20080527,000000,11.0562,11.1971,10.6874,10.9343,146187.40124721,0
+NNI.US,D,20080528,000000,11.0018,11.0632,10.628,10.7796,185801.75476373,0
+NNI.US,D,20080529,000000,10.7211,11.0107,10.5585,10.8897,166251.21165622,0
+NNI.US,D,20080530,000000,10.9194,10.9194,10.5634,10.7468,144188.78476077,0
+NNI.US,D,20080602,000000,10.6944,10.6944,10.1072,10.3383,389481.14408247,0
+NNI.US,D,20080603,000000,10.3136,10.3562,9.98926,10.1658,242940.8085415,0
+NNI.US,D,20080604,000000,10.1072,10.2619,9.92281,9.9654,267079.49746802,0
+NNI.US,D,20080605,000000,9.97236,10.2619,9.87422,10.2452,158584.47041182,0
+NNI.US,D,20080606,000000,10.1489,10.1489,9.63125,9.7334,284821.00022402,0
+NNI.US,D,20080609,000000,9.72447,9.72447,9.20959,9.3271,226078.61636883,0
+NNI.US,D,20080610,000000,9.24123,9.50233,9.05271,9.45177,291485.40807411,0
+NNI.US,D,20080611,000000,9.38513,9.50928,9.02583,9.02583,239577.84891372,0
+NNI.US,D,20080612,000000,8.96078,9.3271,8.96078,9.19322,253316.06839466,0
+NNI.US,D,20080613,000000,9.29199,9.30955,8.95304,9.27514,138997.62549125,0
+NNI.US,D,20080616,000000,9.25957,9.55787,9.17002,9.47556,222999.01255976,0
+NNI.US,D,20080617,000000,9.49342,9.49342,9.14443,9.15306,78617.626512963,0
+NNI.US,D,20080618,000000,9.08523,9.08523,8.63649,8.80141,164635.78097445,0
+NNI.US,D,20080619,000000,8.83444,8.9448,8.64482,8.9448,144493.31663711,0
+NNI.US,D,20080620,000000,8.9109,8.9109,8.50421,8.67884,247868.77966624,0
+NNI.US,D,20080623,000000,8.72822,8.75272,8.39611,8.43726,154065.90306787,0
+NNI.US,D,20080624,000000,8.34623,8.6958,8.20502,8.42942,144287.60636303,0
+NNI.US,D,20080625,000000,9.55787,9.77703,8.6958,9.411,643268.1276634,0
+NNI.US,D,20080626,000000,9.05271,9.87422,8.96078,9.76811,380587.19987946,0
+NNI.US,D,20080627,000000,9.62332,9.89703,9.17875,9.29199,461478.731628,0
+NNI.US,D,20080630,000000,9.23349,9.41894,8.89414,9.15306,341314.68843605,0
+NNI.US,D,20080701,000000,9.1016,9.17002,8.72098,9.08523,304614.56380238,0
+NNI.US,D,20080702,000000,9.15306,9.15306,8.58701,8.66208,188503.21468661,0
+NNI.US,D,20080703,000000,8.66208,8.86081,8.43726,8.71216,148652.89938512,0
+NNI.US,D,20080707,000000,8.80141,8.86081,8.16326,8.52036,247548.11365075,0
+NNI.US,D,20080708,000000,8.5291,9.12728,8.41237,9.11757,236723.11466896,0
+NNI.US,D,20080709,000000,9.1016,9.19322,8.56232,8.59524,211311.84551747,0
+NNI.US,D,20080710,000000,8.37936,8.76006,8.24627,8.59524,201728.16686605,0
+NNI.US,D,20080711,000000,8.35456,8.671,8.0639,8.29674,434171.70112712,0
+NNI.US,D,20080714,000000,8.37936,8.45422,7.75647,7.78156,275254.46409544,0
+NNI.US,D,20080715,000000,7.65701,7.99735,7.41573,7.63171,388255.95789124,0
+NNI.US,D,20080716,000000,7.64847,8.35456,7.4076,8.34623,271683.77742619,0
+NNI.US,D,20080717,000000,8.51175,8.92835,8.26352,8.72098,492975.59638779,0
+NNI.US,D,20080718,000000,8.76918,8.86081,8.23813,8.6958,463886.75189521,0
+NNI.US,D,20080721,000000,8.81778,8.81778,8.42942,8.56232,162455.65542264,0
+NNI.US,D,20080722,000000,8.5291,9.20185,8.26352,9.08523,328987.19774649,0
+NNI.US,D,20080723,000000,9.14443,9.7334,9.10903,9.55092,470615.69630188,0
+NNI.US,D,20080724,000000,9.65803,9.65803,8.79329,8.85189,266285.89949889,0
+NNI.US,D,20080725,000000,8.99379,9.27514,8.81044,8.8849,251106.69971566,0
+NNI.US,D,20080728,000000,8.91883,9.09495,8.34623,8.39611,273456.51596461,0
+NNI.US,D,20080729,000000,8.42121,8.74489,8.39611,8.70412,279634.88287299,0
+NNI.US,D,20080730,000000,8.93698,9.20185,8.44579,8.75272,169624.25512097,0
+NNI.US,D,20080731,000000,8.60327,9.00133,8.42942,8.78475,143963.91519645,0
+NNI.US,D,20080801,000000,8.91883,8.99379,8.63649,8.87737,309496.14927708,0
+NNI.US,D,20080804,000000,8.87737,8.90266,7.94718,8.20502,414987.20130144,0
+NNI.US,D,20080805,000000,8.37072,8.48754,8.18834,8.42942,493022.99042153,0
+NNI.US,D,20080806,000000,8.39611,8.86081,8.16326,8.70412,373348.01332237,0
+NNI.US,D,20080807,000000,8.54516,8.87737,8.40404,8.60327,383984.44455292,0
+NNI.US,D,20080808,000000,8.64482,9.33594,8.55349,9.20959,223518.33016345,0
+NNI.US,D,20080811,000000,9.27514,9.88314,9.14443,9.52613,354818.96289941,0
+NNI.US,D,20080812,000000,10.141,11.0802,9.98028,10.1836,601513.98394293,0
+NNI.US,D,20080813,000000,10.2154,10.5873,9.85042,10.5059,558044.57955474,0
+NNI.US,D,20080814,000000,10.5059,11.0018,10.5059,10.9849,439523.19340437,0
+NNI.US,D,20080815,000000,11.1286,11.9082,11.1286,11.7594,716884.17104179,0
+NNI.US,D,20080818,000000,11.7594,12.1908,11.46,11.9676,521335.37946781,0
+NNI.US,D,20080819,000000,11.8844,12.0243,11.2924,11.3716,385334.67032252,0
+NNI.US,D,20080820,000000,11.4193,11.6195,11.1713,11.5354,442730.86194291,0
+NNI.US,D,20080821,000000,11.3716,11.685,11.205,11.442,174246.68598567,0
+NNI.US,D,20080822,000000,11.6285,11.9329,11.6195,11.8507,273600.71483321,0
+NNI.US,D,20080825,000000,11.7843,11.7843,11.4053,11.5501,195220.05848892,0
+NNI.US,D,20080826,000000,11.4352,11.9161,11.4352,11.809,253986.64355282,0
+NNI.US,D,20080827,000000,11.809,12.2245,11.7594,12.0927,291036.67732918,0
+NNI.US,D,20080828,000000,12.2493,12.638,12.0649,12.638,233684.85459145,0
+NNI.US,D,20080829,000000,12.5479,12.9117,12.3981,12.8096,335246.23535058,0
+NNI.US,D,20080902,000000,13.0388,13.3193,12.7997,13.0892,379905.53250063,0
+NNI.US,D,20080903,000000,12.9524,13.1389,12.8642,13.0388,491262.35248746,0
+NNI.US,D,20080904,000000,12.7739,13.0388,12.6213,12.8096,191347.86509441,0
+NNI.US,D,20080905,000000,12.7392,12.88,12.2899,12.5567,409280.75796301,0
+NNI.US,D,20080908,000000,12.88,13.0803,11.817,12.63,758311.59844459,0
+NNI.US,D,20080909,000000,12.4159,12.9524,12.1838,12.2493,338920.78554059,0
+NNI.US,D,20080910,000000,12.4853,12.7224,12.1015,12.5646,387381.68922639,0
+NNI.US,D,20080911,000000,12.4407,13.0059,12.3981,12.9197,325994.31493531,0
+NNI.US,D,20080912,000000,12.9197,13.0725,12.7064,12.9117,410955.68328288,0
+NNI.US,D,20080915,000000,12.4407,12.7471,11.8675,12.1838,235023.98814038,0
+NNI.US,D,20080916,000000,11.7516,12.5736,11.7336,12.4496,397427.2076108,0
+NNI.US,D,20080917,000000,12.1838,12.2067,9.89703,10.4792,679212.97290839,0
+NNI.US,D,20080918,000000,10.8074,12.4238,9.98028,12.4238,652876.00752354,0
+NNI.US,D,20080919,000000,13.8558,16.1249,11.1376,12.7918,723314.63387429,0
+NNI.US,D,20080922,000000,12.63,13.0059,12.2732,12.5646,283633.12422956,0
+NNI.US,D,20080923,000000,12.7144,12.9524,12.056,12.2572,276389.90413769,0
+NNI.US,D,20080924,000000,12.1838,12.1838,11.2834,11.5591,155606.7133561,0
+NNI.US,D,20080925,000000,11.5354,12.1591,11.5354,11.9012,158630.85606186,0
+NNI.US,D,20080926,000000,11.5254,12.3069,11.5254,11.9676,113338.29395043,0
+NNI.US,D,20080929,000000,11.7516,12.2335,11.2338,11.2338,84820.194630059,0
+NNI.US,D,20080930,000000,11.817,11.9935,10.6715,11.5671,250811.24329259,0
+NNI.US,D,20081001,000000,11.4847,12.3981,10.6874,11.7336,323366.46702227,0
+NNI.US,D,20081002,000000,11.6542,11.6542,9.77703,10.1836,184627.99614101,0
+NNI.US,D,20081003,000000,10.4246,11.5671,10.2015,10.2452,198624.36184827,0
+NNI.US,D,20081006,000000,9.77703,10.7885,8.98468,10.2799,221650.80355756,0
+NNI.US,D,20081007,000000,10.3136,10.7468,8.48754,8.6124,204606.09393582,0
+NNI.US,D,20081008,000000,8.86945,10.5873,8.59524,9.89107,251609.88318021,0
+NNI.US,D,20081009,000000,10.0924,10.141,7.94718,8.21314,273395.00455912,0
+NNI.US,D,20081010,000000,7.83997,9.70861,7.69032,8.96078,409698.22881336,0
+NNI.US,D,20081013,000000,9.75025,10.6794,9.3271,10.6537,271846.12720132,0
+NNI.US,D,20081014,000000,11.087,11.205,9.74133,10.6794,328319.64773941,0
+NNI.US,D,20081015,000000,10.4325,10.4325,9.38513,9.77703,238464.59331279,0
+NNI.US,D,20081016,000000,9.91389,10.6447,9.53307,10.5406,385907.43226212,0
+NNI.US,D,20081017,000000,10.1836,10.7291,10.1568,10.1748,291606.41411769,0
+NNI.US,D,20081020,000000,10.7885,10.9849,10.2015,10.8897,263507.80241506,0
+NNI.US,D,20081021,000000,10.6715,11.1793,10.619,10.9343,164155.79033492,0
+NNI.US,D,20081022,000000,10.619,10.9194,9.9476,10.2531,95174.278425594,0
+NNI.US,D,20081023,000000,10.2531,10.2531,9.19322,10.0577,151498.55817661,0
+NNI.US,D,20081024,000000,9.33594,9.72447,9.20185,9.50233,136060.20378338,0
+NNI.US,D,20081027,000000,9.39207,10.5059,9.14443,9.45969,376835.00414483,0
+NNI.US,D,20081028,000000,9.7919,10.4087,9.20185,10.3463,372874.07298502,0
+NNI.US,D,20081029,000000,10.4325,11.0385,10.0577,10.6874,308793.30584063,0
+NNI.US,D,20081030,000000,11.2387,11.6285,11.0018,11.4352,353831.75526055,0
+NNI.US,D,20081031,000000,11.2754,12.2732,11.218,11.9161,612503.34946726,0
+NNI.US,D,20081103,000000,11.7843,11.9756,11.0562,11.1556,325567.7686317,0
+NNI.US,D,20081104,000000,11.205,11.3885,11.0018,11.205,312071.56123791,0
+NNI.US,D,20081105,000000,10.8976,11.2477,10.7985,10.9413,322382.2845345,0
+NNI.US,D,20081106,000000,10.8074,11.1466,10.4474,10.5149,414787.54132953,0
+NNI.US,D,20081107,000000,10.5703,10.9194,10.3463,10.5149,196242.55955716,0
+NNI.US,D,20081110,000000,10.6627,10.9581,9.69175,9.98028,319398.47717658,0
+NNI.US,D,20081111,000000,9.83356,9.87422,9.40218,9.52613,275627.56606314,0
+NNI.US,D,20081112,000000,9.31818,9.52613,8.86081,8.92835,176156.56470682,0
+NNI.US,D,20081113,000000,9.02583,10.3304,8.63649,10.3304,365377.74858534,0
+NNI.US,D,20081114,000000,10.141,10.2956,9.23349,9.35149,221318.03693772,0
+NNI.US,D,20081117,000000,9.22496,9.69175,8.8849,9.20959,229718.88151316,0
+NNI.US,D,20081118,000000,9.25094,9.50928,8.71216,8.99379,219502.94628404,0
+NNI.US,D,20081119,000000,8.86081,9.1016,8.10515,8.15533,241937.4667635,0
+NNI.US,D,20081120,000000,8.0389,8.25489,7.4909,7.56557,251755.0904325,0
+NNI.US,D,20081121,000000,7.89799,7.91415,6.49416,7.50706,548513.33685554,0
+NNI.US,D,20081124,000000,7.48247,8.86945,7.48247,8.86945,304548.01047841,0
+NNI.US,D,20081125,000000,9.06124,9.87422,8.75272,9.74133,331173.37360047,0
+NNI.US,D,20081126,000000,9.411,10.7985,9.22496,10.7548,241958.64282112,0
+NNI.US,D,20081128,000000,10.5703,10.7985,10.2956,10.7211,75011.646414324,0
+NNI.US,D,20081201,000000,10.6627,10.9115,9.6739,9.7334,321040.12583447,0
+NNI.US,D,20081202,000000,10.0061,10.9254,9.75025,10.9254,326861.52491429,0
+NNI.US,D,20081203,000000,10.3998,11.7246,10.0487,11.1713,292764.03860126,0
+NNI.US,D,20081204,000000,10.7717,11.7673,10.5783,11.2924,293291.42327452,0
+NNI.US,D,20081205,000000,11.1971,11.8675,10.497,11.8675,336213.27531552,0
+NNI.US,D,20081208,000000,12.1838,12.2067,11.685,12.056,256501.55249187,0
+NNI.US,D,20081209,000000,11.7921,12.2067,10.8897,11.0295,278463.14101767,0
+NNI.US,D,20081210,000000,11.087,11.226,10.2709,10.6627,233718.13125342,0
+NNI.US,D,20081211,000000,10.3651,10.5406,9.59853,9.76811,163488.24032784,0
+NNI.US,D,20081212,000000,9.42697,10.1568,9.11757,9.99824,128306.74154109,0
+NNI.US,D,20081215,000000,9.97236,10.023,9.20959,9.47556,155134.78978614,0
+NNI.US,D,20081216,000000,9.71653,10.4792,9.46763,10.4385,177895.01819957,0
+NNI.US,D,20081217,000000,10.2619,11.0474,9.9476,10.7211,149688.50944141,0
+NNI.US,D,20081218,000000,10.7211,11.1466,10.2154,10.382,216823.67080247,0
+NNI.US,D,20081219,000000,10.611,11.0562,10.4325,10.6794,301136.6484332,0
+NNI.US,D,20081222,000000,10.8074,11.0018,10.3136,10.8074,248934.64123343,0
+NNI.US,D,20081223,000000,10.8649,11.0018,10.2075,10.3562,334918.51064923,0
+NNI.US,D,20081224,000000,10.3136,10.5149,10.1568,10.2452,125852.33562384,0
+NNI.US,D,20081226,000000,10.374,10.9194,10.2619,10.5238,220117.0519552,0
+NNI.US,D,20081229,000000,10.5703,10.7211,10.3304,10.4702,417721.93788632,0
+NNI.US,D,20081230,000000,10.5961,10.9661,10.4167,10.8976,303150.39067508,0
+NNI.US,D,20081231,000000,10.8897,11.7246,10.7548,11.6792,367936.01802332,0
+NNI.US,D,20090102,000000,11.7019,11.7246,11.0712,11.1971,197235.8174982,0
+NNI.US,D,20090105,000000,11.1059,11.5254,10.6537,11.4193,313973.37288949,0
+NNI.US,D,20090106,000000,11.5254,12.04,11.212,11.8675,276638.97491073,0
+NNI.US,D,20090107,000000,11.7019,12.2165,11.4352,11.8675,288316.05811606,0
+NNI.US,D,20090108,000000,11.9251,12.0311,11.6098,11.7594,266694.29489596,0
+NNI.US,D,20090109,000000,11.8507,11.8507,11.1793,11.3102,274498.17632308,0
+NNI.US,D,20090112,000000,11.2924,11.7168,11.0385,11.1971,278688.01058199,0
+NNI.US,D,20090113,000000,11.2924,11.2924,10.7548,10.9849,361622.52769961,0
+NNI.US,D,20090114,000000,10.5327,10.8739,10.2292,10.5703,226063.49061339,0
+NNI.US,D,20090115,000000,10.5634,11.1218,10.0061,10.8649,254099.58252684,0
+NNI.US,D,20090116,000000,11.0196,11.2754,10.3463,10.9413,270968.83338538,0
+NNI.US,D,20090120,000000,10.7796,10.9661,9.89107,9.93174,174547.18432723,0
+NNI.US,D,20090121,000000,10.1915,11.3449,9.97236,11.212,337482.8303894,0
+NNI.US,D,20090122,000000,10.8976,11.3885,10.4792,10.7291,239677.67889967,0
+NNI.US,D,20090123,000000,10.5238,11.2924,10.3215,11.0712,203456.53652183,0
+NNI.US,D,20090126,000000,11.1556,11.9082,10.975,11.2665,174955.5797243,0
+NNI.US,D,20090127,000000,11.2924,11.6792,10.8897,11.0959,145951.43946223,0
+NNI.US,D,20090128,000000,11.3965,11.809,11.3806,11.7673,278570.0296895,0
+NNI.US,D,20090129,000000,11.6285,11.7426,11.4847,11.5036,255082.75663091,0
+NNI.US,D,20090130,000000,11.6365,11.9676,11.0295,11.2577,334223.73428235,0
+NNI.US,D,20090202,000000,11.0959,12.2245,10.9413,12.1184,346523.9986121,0
+NNI.US,D,20090203,000000,12.2245,12.4159,11.4847,11.5174,311528.0424255,0
+NNI.US,D,20090204,000000,11.5254,11.7246,10.497,10.6447,432331.40088102,0
+NNI.US,D,20090205,000000,10.5873,10.6874,9.85042,9.92281,513133.18648058,0
+NNI.US,D,20090206,000000,9.93966,10.1836,9.80083,9.9654,341189.64885768,0
+NNI.US,D,20090209,000000,9.9654,10.0319,9.56481,9.66696,309967.06446333,0
+NNI.US,D,20090210,000000,9.62332,10.0577,9.47556,9.63125,600749.629101,0
+NNI.US,D,20090211,000000,9.69968,9.85836,9.44483,9.63125,361268.58502215,0
+NNI.US,D,20090212,000000,9.411,9.56481,8.93698,9.46763,356586.65951935,0
+NNI.US,D,20090213,000000,9.36845,9.85836,9.09495,9.15306,550622.8755486,0
+NNI.US,D,20090217,000000,8.77651,9.00133,8.59524,8.74489,320573.244183,0
+NNI.US,D,20090218,000000,8.84365,9.0766,8.64482,8.86081,226906.49938365,0
+NNI.US,D,20090219,000000,8.99379,9.18658,8.36269,8.46266,233066.71538549,0
+NNI.US,D,20090220,000000,8.26352,8.63649,8.13034,8.49568,243067.86488726,0
+NNI.US,D,20090223,000000,8.58701,9.04298,8.48754,8.65405,334972.96336884,0
+NNI.US,D,20090224,000000,8.84365,9.36845,8.63649,9.16149,411290.46667012,0
+NNI.US,D,20090225,000000,9.02583,9.25957,8.5291,8.75272,253880.7632647,0
+NNI.US,D,20090226,000000,8.8849,8.9448,3.67073,4.00274,4538382.0835972,0
+NNI.US,D,20090227,000000,3.67073,4.34339,3.35527,4.15229,1221363.4086391,0
+NNI.US,D,20090302,000000,4.06928,4.07732,3.30529,3.46306,853895.28065096,0
+NNI.US,D,20090303,000000,3.46306,4.2352,3.46306,3.78685,840948.64237175,0
+NNI.US,D,20090304,000000,3.87819,4.26009,3.78685,4.26009,648854.57334194,0
+NNI.US,D,20090305,000000,4.09457,4.2102,3.68748,3.86163,505969.62870073,0
+NNI.US,D,20090306,000000,3.91161,4.05292,3.66219,3.87025,445628.95668661,0
+NNI.US,D,20090309,000000,3.88631,4.09457,3.82831,4.00274,298228.46985253,0
+NNI.US,D,20090310,000000,4.09457,4.43472,4.00274,4.42649,755960.04766437,0
+NNI.US,D,20090311,000000,4.69215,4.95754,4.48441,4.8664,455312.46532397,0
+NNI.US,D,20090312,000000,4.84993,5.95428,4.78319,5.95428,423401.15486493,0
+NNI.US,D,20090313,000000,5.97917,6.06207,5.45605,5.72193,326711.27574352,0
+NNI.US,D,20090316,000000,5.73036,6.27837,5.73036,5.83815,365439.25999082,0
+NNI.US,D,20090317,000000,5.86294,6.18683,5.78818,6.15361,241175.12868895,0
+NNI.US,D,20090318,000000,6.0955,6.86772,5.96301,6.78481,233849.22113396,0
+NNI.US,D,20090319,000000,6.94289,7.00904,6.60225,6.73524,281565.93765177,0
+NNI.US,D,20090320,000000,6.75169,6.78481,6.44447,6.62704,337585.68552644,0
+NNI.US,D,20090323,000000,6.71838,7.37418,6.536,7.37418,236779.58415597,0
+NNI.US,D,20090324,000000,7.11713,7.20827,6.46926,6.82637,462259.22060908,0
+NNI.US,D,20090325,000000,6.95093,7.80665,6.42811,7.00904,546650.85216813,0
+NNI.US,D,20090326,000000,7.13379,7.82272,6.88488,7.69806,411938.85738695,0
+NNI.US,D,20090327,000000,7.32499,7.48247,7.1087,7.22522,198627.38699935,0
+NNI.US,D,20090330,000000,6.90114,6.95925,6.55256,6.92554,219099.59280544,0
+NNI.US,D,20090331,000000,6.96739,7.29931,6.70161,7.20003,293363.01851697,0
+NNI.US,D,20090401,000000,6.94289,7.33253,6.80178,7.03383,317760.8620535,0
+NNI.US,D,20090402,000000,7.44082,8.19668,7.44082,7.63171,415303.83378213,0
+NNI.US,D,20090403,000000,7.64035,8.09722,7.51549,8.0389,199553.08323273,0
+NNI.US,D,20090406,000000,7.75647,8.04704,7.33253,7.9559,318221.69340278,0
+NNI.US,D,20090407,000000,7.84781,8.13857,7.73169,7.83997,235500.95362881,0
+NNI.US,D,20090408,000000,7.93924,8.09722,7.59026,8.0639,208632.5700359,0
+NNI.US,D,20090409,000000,8.93698,8.93698,7.9559,8.14689,356262.96835278,0
+NNI.US,D,20090413,000000,8.02235,8.23813,7.72325,8.12171,378112.62628828,0
+NNI.US,D,20090414,000000,7.96413,8.14689,7.57381,7.94718,246714.18033376,0
+NNI.US,D,20090415,000000,7.78959,8.14689,7.57381,8.14689,276418.13888119,0
+NNI.US,D,20090416,000000,8.10515,8.14689,7.51549,7.54058,586264.19730095,0
+NNI.US,D,20090417,000000,7.54901,7.5985,6.35303,6.52747,828869.21407152,0
+NNI.US,D,20090420,000000,6.51915,6.58569,5.65518,5.70517,687345.58742057,0
+NNI.US,D,20090421,000000,5.68861,5.73829,5.22351,5.3315,615876.39293201,0
+NNI.US,D,20090422,000000,5.45605,6.01249,4.91648,4.99116,719381.93745799,0
+NNI.US,D,20090423,000000,5.00781,5.17392,4.75048,4.8664,753248.50390452,0
+NNI.US,D,20090424,000000,4.8664,5.09062,4.48441,4.91648,661574.32528943,0
+NNI.US,D,20090427,000000,4.97479,5.00781,4.4016,4.58416,297008.32557978,0
+NNI.US,D,20090428,000000,4.36847,4.63415,4.3181,4.49283,260742.81431929,0
+NNI.US,D,20090429,000000,4.50126,5.00781,4.50126,4.6755,581285.80699139,0
+NNI.US,D,20090430,000000,4.92452,5.58081,4.84993,4.91648,814499.74639657,0
+NNI.US,D,20090501,000000,4.92452,5.12394,4.50126,4.96637,365576.40017354,0
+NNI.US,D,20090504,000000,5.14923,5.14923,4.72539,5.08239,332666.78985497,0
+NNI.US,D,20090505,000000,5.02428,5.18226,4.94941,5.07406,394599.69972585,0
+NNI.US,D,20090506,000000,5.06613,5.11552,4.85837,4.99949,307338.20816659,0
+NNI.US,D,20090507,000000,4.80006,4.98243,4.61719,4.8664,344809.74632807,0
+NNI.US,D,20090508,000000,4.94941,5.53916,4.89149,5.46439,316669.79089389,0
+NNI.US,D,20090511,000000,5.34002,5.34002,5.08239,5.29847,331031.19149927,0
+NNI.US,D,20090512,000000,6.2866,6.90957,5.87108,6.58569,1043681.1593995,0
+NNI.US,D,20090513,000000,6.45291,6.58569,6.11186,6.20359,507405.56708453,0
+NNI.US,D,20090514,000000,6.4775,6.67702,5.96301,6.52747,525475.80292559,0
+NNI.US,D,20090515,000000,6.65224,6.87625,6.54394,6.68575,371824.34555698,0
+NNI.US,D,20090518,000000,6.86772,7.2169,6.65224,7.13379,356397.08338442,0
+NNI.US,D,20090519,000000,7.10057,7.6817,6.95093,7.1087,426299.24960864,0
+NNI.US,D,20090520,000000,7.20827,7.54058,7.14192,7.18337,354858.28986358,0
+NNI.US,D,20090521,000000,7.05049,7.24149,6.88488,7.20827,183188.02422243,0
+NNI.US,D,20090522,000000,7.25012,7.29187,6.55256,6.78481,238236.69859739,0
+NNI.US,D,20090526,000000,6.68575,7.10057,6.65224,7.04217,225587.53350864,0
+NNI.US,D,20090527,000000,7.01748,7.07528,6.66849,6.74356,163435.80437563,0
+NNI.US,D,20090528,000000,6.8347,7.17515,6.60225,6.93437,248929.59931494,0
+NNI.US,D,20090529,000000,6.92554,6.98424,6.49416,6.89262,373061.63235257,0
+NNI.US,D,20090601,000000,6.95925,7.05049,6.25338,6.45291,399075.91495455,0
+NNI.US,D,20090602,000000,6.42811,6.90114,6.31148,6.75983,630378.96725489,0
+NNI.US,D,20090603,000000,6.77649,6.78481,6.22025,6.50249,250296.96760738,0
+NNI.US,D,20090604,000000,6.56913,6.9178,6.38646,6.80178,219529.16426014,0
+NNI.US,D,20090605,000000,6.90957,6.95925,6.58569,6.74356,171843.70763694,0
+NNI.US,D,20090608,000000,6.75983,7.27461,6.48572,7.01748,313890.68542637,0
+NNI.US,D,20090609,000000,7.03383,7.09204,6.82637,6.88488,126972.64991064,0
+NNI.US,D,20090610,000000,6.96739,6.96739,6.60225,6.78481,149732.87832406,0
+NNI.US,D,20090611,000000,6.79335,7.28344,6.62704,6.84303,211843.26372551,0
+NNI.US,D,20090612,000000,6.80951,7.11713,6.77649,7.01748,197281.19476454,0
+NNI.US,D,20090615,000000,7.04217,7.04217,6.56913,6.61049,189445.04505914,0
+NNI.US,D,20090616,000000,6.59372,6.61049,6.22025,6.38646,247634.83464865,0
+NNI.US,D,20090617,000000,6.41106,6.75169,6.14548,6.63517,273829.61793231,0
+NNI.US,D,20090618,000000,7.20827,8.84365,7.18337,8.76918,1759936.0990147,0
+NNI.US,D,20090619,000000,8.86945,9.72447,8.75272,9.39207,949711.89949121,0
+NNI.US,D,20090622,000000,9.25957,9.52613,8.63649,9.04298,422600.49820992,0
+NNI.US,D,20090623,000000,9.10903,9.15306,8.87737,8.9448,247008.62837313,0
+NNI.US,D,20090624,000000,9.0766,9.31818,8.90266,9.02583,155028.90949801,0
+NNI.US,D,20090625,000000,8.92835,9.77703,8.75272,9.77703,544593.74942729,0
+NNI.US,D,20090626,000000,9.59853,10.1004,9.47556,10.023,733600.14757846,0
+NNI.US,D,20090629,000000,10.1331,11.3102,10.1331,11.087,697569.58971926,0
+NNI.US,D,20090630,000000,11.1376,11.3638,10.8739,11.0712,350812.65447327,0
+NNI.US,D,20090701,000000,10.975,11.3191,10.7885,11.1059,294205.01890354,0
+NNI.US,D,20090702,000000,10.7885,11.4937,10.5703,11.3012,366015.04708152,0
+NNI.US,D,20090706,000000,11.0385,11.4113,10.3215,11.0562,400140.76813805,0
+NNI.US,D,20090707,000000,11.1556,11.2754,10.5585,10.603,239988.26107819,0
+NNI.US,D,20090708,000000,10.6447,10.7885,9.87422,10.1748,185399.40966882,0
+NNI.US,D,20090709,000000,10.2956,10.497,10.1072,10.2154,164480.48988519,0
+NNI.US,D,20090710,000000,10.141,10.5406,10.141,10.382,106399.60573489,0
+NNI.US,D,20090713,000000,10.4702,11.0959,10.3046,11.0295,254296.21734764,0
+NNI.US,D,20090714,000000,10.9343,11.1376,10.5149,11.0632,198733.26728748,0
+NNI.US,D,20090715,000000,11.1793,11.5501,10.6715,11.4847,831578.74106399,0
+NNI.US,D,20090716,000000,11.3548,12.047,11.3102,11.9499,172023.19993492,0
+NNI.US,D,20090717,000000,11.4767,11.7516,11.2477,11.6365,291626.58179162,0
+NNI.US,D,20090720,000000,11.685,11.8922,11.4193,11.7516,207141.1705488,0
+NNI.US,D,20090721,000000,11.801,11.9082,11.3271,11.817,175570.69377917,0
+NNI.US,D,20090722,000000,11.7516,12.2165,11.7516,12.0737,279854.71051882,0
+NNI.US,D,20090723,000000,12.0163,12.3981,11.7843,12.2067,738887.10329914,0
+NNI.US,D,20090724,000000,12.1104,12.1104,11.4767,11.9499,209358.60629738,0
+NNI.US,D,20090727,000000,11.8675,12.0927,11.6542,11.9161,158490.69072806,0
+NNI.US,D,20090728,000000,11.7673,11.9251,11.2834,11.817,275249.42217696,0
+NNI.US,D,20090729,000000,11.5036,11.9756,11.4113,11.6365,247645.92686932,0
+NNI.US,D,20090730,000000,11.7673,12.1184,11.7019,11.9419,280350.83529749,0
+NNI.US,D,20090731,000000,11.9082,12.1591,11.6365,11.6445,221795.00242615,0
+NNI.US,D,20090803,000000,11.8248,12.5259,11.574,12.3812,398648.36026725,0
+NNI.US,D,20090804,000000,12.3474,12.5567,11.9251,12.3316,421584.04744386,0
+NNI.US,D,20090805,000000,12.2899,12.4328,11.6098,11.8338,418917.88095034,0
+NNI.US,D,20090806,000000,11.9329,12.04,11.3012,11.4847,583973.14954254,0
+NNI.US,D,20090807,000000,11.7516,11.9935,11.4352,11.7246,313703.12605883,0
+NNI.US,D,20090810,000000,11.6612,12.0737,11.6098,12.0311,239928.7664401,0
+NNI.US,D,20090811,000000,11.801,11.9756,11.2665,11.6195,484850.0405615,0
+NNI.US,D,20090812,000000,11.7763,11.8338,11.5501,11.6098,178406.26873368,0
+NNI.US,D,20090813,000000,11.8427,11.8922,11.4352,11.5591,185222.94252194,0
+NNI.US,D,20090814,000000,11.5036,11.6929,11.3449,11.5501,192483.30513665,0
+NNI.US,D,20090817,000000,11.2834,11.4847,11.2387,11.3359,235192.38821769,0
+NNI.US,D,20090818,000000,11.4113,11.5501,11.3359,11.4847,229124.94351592,0
+NNI.US,D,20090819,000000,11.3271,11.685,11.2577,11.6542,398218.78881254,0
+NNI.US,D,20090820,000000,11.6612,12.1104,11.5591,12.047,374531.85578205,0
+NNI.US,D,20090821,000000,12.1838,12.2493,11.8248,11.9499,345117.30335551,0
+NNI.US,D,20090824,000000,12.0243,12.4159,11.9499,12.0243,220443.76827287,0
+NNI.US,D,20090825,000000,12.1591,12.6628,12.0243,12.4407,302160.15788513,0
+NNI.US,D,20090826,000000,12.3812,12.5963,12.1988,12.5567,158906.14481101,0
+NNI.US,D,20090827,000000,12.63,12.63,12.0927,12.3386,127929.6060386,0
+NNI.US,D,20090828,000000,12.6133,12.6213,11.9329,12.1838,105338.78608619,0
+NNI.US,D,20090831,000000,12.0649,12.1768,11.6098,12.0243,186686.10726555,0
+NNI.US,D,20090901,000000,11.8675,11.8754,11.0385,11.1893,456153.45732685,0
+NNI.US,D,20090902,000000,11.1149,11.1556,10.5149,10.6447,500243.01768838,0
+NNI.US,D,20090903,000000,10.6627,10.7638,10.3909,10.628,198955.11170071,0
+NNI.US,D,20090904,000000,10.628,10.8649,10.5149,10.7211,182844.16538193,0
+NNI.US,D,20090908,000000,10.8817,11.0959,10.738,10.9492,183690.19930328,0
+NNI.US,D,20090909,000000,11.0018,11.7594,11.0018,11.5094,224131.42745091,0
+NNI.US,D,20090910,000000,11.46,11.7089,11.2387,11.6612,119489.43449901,0
+NNI.US,D,20090911,000000,11.7089,11.9935,11.6195,11.7843,126971.64152694,0
+NNI.US,D,20090914,000000,11.6285,11.809,11.3548,11.7843,249128.25090315,0
+NNI.US,D,20090915,000000,11.7168,12.056,11.6008,11.8675,194839.89783534,0
+NNI.US,D,20090916,000000,11.7763,12.1104,11.6195,11.9676,154392.61938553,0
+NNI.US,D,20090917,000000,11.8675,11.8922,11.2477,11.6195,347775.40277944,0
+NNI.US,D,20090918,000000,11.6702,11.6702,11.4113,11.5591,197717.82490512,0
+NNI.US,D,20090921,000000,11.3885,11.4053,10.9413,11.2338,111586.73146962,0
+NNI.US,D,20090922,000000,11.2834,11.2834,10.7985,11.1466,662252.96751717,0
+NNI.US,D,20090923,000000,11.1376,11.3359,10.9115,10.9849,293107.89744176,0
+NNI.US,D,20090924,000000,11.0018,11.087,10.2212,10.4087,262769.66554923,0
+NNI.US,D,20090925,000000,10.3998,10.603,10.2212,10.3998,238102.58356575,0
+NNI.US,D,20090928,000000,10.5327,10.6944,10.382,10.6944,245847.97873847,0
+NNI.US,D,20090929,000000,10.7121,11.1466,10.7023,10.7717,160064.77767827,0
+NNI.US,D,20090930,000000,10.1568,10.4633,9.80877,10.141,362590.57604824,0
+NNI.US,D,20091001,000000,10.023,10.0924,9.8653,9.89703,198140.33767395,0
+NNI.US,D,20091002,000000,9.82562,10.2709,9.5906,10.1004,244289.0175437,0
+NNI.US,D,20091005,000000,10.0924,10.4792,10.0408,10.4325,135521.72688946,0
+NNI.US,D,20091006,000000,10.5486,10.8074,10.4474,10.7548,152317.36573815,0
+NNI.US,D,20091007,000000,10.6447,11.0385,10.5961,11.0385,150846.13392498,0
+NNI.US,D,20091008,000000,11.087,11.5918,10.9254,11.1713,180350.43250051,0
+NNI.US,D,20091009,000000,11.1286,11.2834,10.9026,11.2338,108958.88355658,0
+NNI.US,D,20091012,000000,11.212,11.3965,10.8739,10.9413,143102.75551965,0
+NNI.US,D,20091013,000000,10.9581,10.9849,10.5059,10.7885,150465.9732714,0
+NNI.US,D,20091014,000000,10.9343,11.2387,10.9254,11.205,96442.825115775,0
+NNI.US,D,20091015,000000,11.0712,11.1971,10.8649,11.1059,73749.15002632,0
+NNI.US,D,20091016,000000,10.9661,11.1149,10.7885,10.9492,145594.47163367,0
+NNI.US,D,20091019,000000,11.0107,11.1466,10.856,11.0018,105902.47257252,0
+NNI.US,D,20091020,000000,10.9581,11.1376,10.8739,10.9194,187632.97955655,0
+NNI.US,D,20091021,000000,11.1218,11.6792,11.0107,11.0712,444549.98613137,0
+NNI.US,D,20091022,000000,11.0474,11.7168,10.975,11.6285,194522.25697095,0
+NNI.US,D,20091023,000000,11.7089,11.7843,11.3191,11.4937,207533.43180673,0
+NNI.US,D,20091026,000000,11.4847,12.0827,11.2387,11.8754,286658.27531902,0
+NNI.US,D,20091027,000000,11.9161,12.2067,11.817,11.9329,216508.04670547,0
+NNI.US,D,20091028,000000,11.8427,11.8675,11.4767,11.6195,208208.04049968,0
+NNI.US,D,20091029,000000,11.7246,11.9012,11.5036,11.7921,111558.49672613,0
+NNI.US,D,20091030,000000,11.6702,11.6702,11.3716,11.4352,177485.61441879,0
+NNI.US,D,20091102,000000,11.4767,11.7336,10.9849,11.3638,139528.0353156,0
+NNI.US,D,20091103,000000,11.2834,11.9251,10.9928,11.7921,136135.83256061,0
+NNI.US,D,20091104,000000,11.9012,11.9012,11.212,11.2387,145007.59232232,0
+NNI.US,D,20091105,000000,11.3359,11.8844,11.226,11.8507,118264.24830776,0
+NNI.US,D,20091106,000000,11.6542,12.0737,11.6285,11.9012,95806.535003291,0
+NNI.US,D,20091109,000000,12.2404,12.7392,12.0243,12.7392,461639.06463574,0
+NNI.US,D,20091110,000000,12.6787,13.3273,12.5885,12.6887,313224.14380299,0
+NNI.US,D,20091111,000000,12.8572,13.1458,12.63,12.9604,166247.17812144,0
+NNI.US,D,20091112,000000,12.9277,13.1458,12.7144,13.1141,163007.24130462,0
+NNI.US,D,20091113,000000,13.1319,13.2618,12.8969,13.1229,160480.23176122,0
+NNI.US,D,20091116,000000,13.1229,13.8132,13.1229,13.7626,350169.3056749,0
+NNI.US,D,20091117,000000,13.7706,14.07,13.6515,13.8935,232248.91620765,0
+NNI.US,D,20091118,000000,14.07,14.7692,13.839,14.3418,540873.82197096,0
+NNI.US,D,20091119,000000,14.2327,14.4925,13.718,14.194,271437.73180424,0
+NNI.US,D,20091120,000000,14.0532,14.4271,13.9729,14.3606,274408.43017409,0
+NNI.US,D,20091123,000000,14.6452,14.9973,14.2644,14.4369,263104.44893647,0
+NNI.US,D,20091124,000000,14.4002,14.4002,13.7527,14.3328,143116.8728914,0
+NNI.US,D,20091125,000000,14.3765,14.5828,14.1027,14.2238,173929.04512128,0
+NNI.US,D,20091127,000000,13.7626,14.2238,13.6922,13.7706,64334.879835912,0
+NNI.US,D,20091130,000000,13.7002,14.1761,13.478,14.1514,187310.29677367,0
+NNI.US,D,20091201,000000,14.4092,14.6542,14.2803,14.4687,180089.26112312,0
+NNI.US,D,20091202,000000,14.4181,14.8019,14.2803,14.4865,133073.37127438,0
+NNI.US,D,20091203,000000,14.6205,14.6819,14.08,14.1761,183299.95481274,0
+NNI.US,D,20091204,000000,14.4628,14.9348,14.2892,14.4628,219626.97747871,0
+NNI.US,D,20091207,000000,14.5896,14.5896,13.5851,14.0621,428724.41239869,0
+NNI.US,D,20091208,000000,13.7785,14.1761,13.5404,13.718,242763.33301092,0
+NNI.US,D,20091209,000000,13.6922,14.5232,13.6595,14.3418,276364.69454528,0
+NNI.US,D,20091210,000000,14.3675,14.6997,14.2892,14.4628,173569.05214164,0
+NNI.US,D,20091211,000000,14.4002,14.4687,13.9322,14.1683,120095.47310059,0
+NNI.US,D,20091214,000000,14.1374,14.6205,13.9233,14.4865,123051.04571499,0
+NNI.US,D,20091215,000000,14.4865,14.4865,14.0532,14.2803,157112.23021495,0
+NNI.US,D,20091216,000000,14.3328,14.5569,14.1196,14.2426,106309.85958591,0
+NNI.US,D,20091217,000000,14.0859,14.4092,13.9729,14.1374,177286.96283058,0
+NNI.US,D,20091218,000000,14.2892,14.4181,13.9729,14.2734,264303.41715159,0
+NNI.US,D,20091221,000000,14.4865,14.5956,14.2426,14.4865,111928.57354273,0
+NNI.US,D,20091222,000000,14.5828,14.5828,14.0076,14.3239,141788.83156313,0
+NNI.US,D,20091223,000000,14.3844,14.5828,14.194,14.2892,111134.9755736,0
+NNI.US,D,20091224,000000,14.3844,14.4925,14.3239,14.3418,16635.305840957,0
+NNI.US,D,20091228,000000,14.3606,14.3606,14.1514,14.2644,42829.08074092,0
+NNI.US,D,20091229,000000,14.2565,14.2892,14.1117,14.1603,36305.846608341,0
+NNI.US,D,20091230,000000,14.0254,14.2426,13.7706,14.2158,124922.60585567,0
+NNI.US,D,20091231,000000,14.194,14.3765,13.9402,14.0353,158450.3553802,0
+NNI.US,D,20100104,000000,14.1603,14.4925,14.0076,14.4181,201651.52970511,0
+NNI.US,D,20100105,000000,14.4369,14.7355,14.0076,14.2892,308613.81354265,0
+NNI.US,D,20100106,000000,14.202,14.5015,13.3868,13.5921,597162.80829259,0
+NNI.US,D,20100107,000000,13.6268,14.1374,13.4453,14.0254,174627.85502294,0
+NNI.US,D,20100108,000000,13.9322,14.2327,13.8479,13.9015,118954.99113986,0
+NNI.US,D,20100111,000000,13.9163,13.9818,13.6674,13.9163,159735.03620952,0
+NNI.US,D,20100112,000000,13.8479,13.8479,13.5851,13.8053,198833.09727344,0
+NNI.US,D,20100113,000000,13.8211,14.1374,13.7626,14.0076,92397.189725466,0
+NNI.US,D,20100114,000000,13.9094,14.1761,13.8132,14.0949,132628.67406424,0
+NNI.US,D,20100115,000000,14.0254,14.194,13.6595,13.948,143842.90915287,0
+NNI.US,D,20100119,000000,13.9094,14.0254,13.8053,14.0254,102302.54277606,0
+NNI.US,D,20100120,000000,13.8479,14.08,13.6268,14.0254,157167.69131826,0
+NNI.US,D,20100121,000000,14.1027,14.1683,13.8558,13.948,216790.39414049,0
+NNI.US,D,20100122,000000,13.9729,13.9729,13.5137,13.7438,159049.3352959,0
+NNI.US,D,20100125,000000,13.8558,13.8558,13.3193,13.5781,106814.05143415,0
+NNI.US,D,20100126,000000,13.5614,13.7527,13.2777,13.4294,140206.67754334,0
+NNI.US,D,20100127,000000,13.2955,13.6515,13.2955,13.5404,111953.78313515,0
+NNI.US,D,20100128,000000,13.601,13.601,12.9197,13.4363,143169.30884362,0
+NNI.US,D,20100129,000000,13.478,13.7706,13.4453,13.5921,139512.90956015,0
+NNI.US,D,20100201,000000,13.6188,13.6188,13.0308,13.239,213047.27385912,0
+NNI.US,D,20100202,000000,13.2053,13.4294,12.4765,13.1319,396737.4731624,0
+NNI.US,D,20100203,000000,12.9961,13.1141,12.5479,12.63,203184.27292378,0
+NNI.US,D,20100204,000000,12.5259,12.63,12.1681,12.2165,130009.90160445,0
+NNI.US,D,20100205,000000,12.2245,12.2999,11.8427,12.056,146194.45993309,0
+NNI.US,D,20100208,000000,12.0827,12.1353,11.7594,12.0311,163246.22824068,0
+NNI.US,D,20100209,000000,12.1353,12.1353,11.817,12.04,156753.24561901,0
+NNI.US,D,20100210,000000,11.9499,11.9756,11.7763,11.8507,105379.12143405,0
+NNI.US,D,20100211,000000,11.801,11.9419,11.5354,11.9082,174349.54112271,0
+NNI.US,D,20100212,000000,11.7426,12.8245,11.7089,12.6975,288069.00411041,0
+NNI.US,D,20100216,000000,12.8334,13.2529,12.8096,13.0555,137757.31354457,0
+NNI.US,D,20100217,000000,13.1458,13.3957,12.9434,13.354,180166.90666775,0
+NNI.US,D,20100218,000000,13.3362,13.5474,13.1706,13.5047,121900.47991731,0
+NNI.US,D,20100219,000000,13.5047,13.7091,13.4601,13.5474,91751.824159714,0
+NNI.US,D,20100222,000000,13.5474,13.7002,13.2222,13.2687,141194.89356589,0
+NNI.US,D,20100223,000000,13.2876,13.3719,13.0725,13.2053,140444.65609571,0
+NNI.US,D,20100224,000000,13.2133,13.5702,13.1953,13.4036,114063.3218282,0
+NNI.US,D,20100225,000000,13.1546,13.239,12.8334,13.2053,84342.220757924,0
+NNI.US,D,20100226,000000,13.2529,13.2529,12.655,12.8096,154529.75956825,0
+NNI.US,D,20100301,000000,12.8483,13.6674,12.8483,13.5474,147969.2152389,0
+NNI.US,D,20100302,000000,13.601,13.8707,13.5217,13.7706,184031.03299269,0
+NNI.US,D,20100303,000000,14.1514,15.2244,14.1514,14.6283,501257.45168704,0
+NNI.US,D,20100304,000000,14.7533,14.8167,13.9322,14.7176,281818.03357588,0
+NNI.US,D,20100305,000000,14.8823,15.3533,14.8019,15.2165,170683.05800229,0
+NNI.US,D,20100308,000000,15.3017,15.7519,15.2869,15.5606,169050.48479767,0
+NNI.US,D,20100309,000000,15.5903,15.8392,15.4981,15.7778,182678.7904557,0
+NNI.US,D,20100310,000000,15.7351,15.9304,15.6934,15.8472,183870.69998496,0
+NNI.US,D,20100311,000000,15.7678,15.7678,15.5606,15.7024,159156.22396774,0
+NNI.US,D,20100312,000000,15.7351,15.8045,15.032,15.3285,183902.96826323,0
+NNI.US,D,20100315,000000,15.3622,15.378,14.8961,15.1321,178512.14902181,0
+NNI.US,D,20100316,000000,15.2313,15.378,14.8584,15.3533,169209.80942172,0
+NNI.US,D,20100317,000000,15.4376,15.8888,15.387,15.8312,205386.58291691,0
+NNI.US,D,20100318,000000,15.8224,15.8729,15.4049,15.6677,122570.04669177,0
+NNI.US,D,20100319,000000,15.7172,15.7431,14.8167,15.2462,193767.98596598,0
+NNI.US,D,20100322,000000,15.0667,15.8888,14.8426,15.7094,250964.51761445,0
+NNI.US,D,20100323,000000,15.7608,15.7608,15.1401,15.3622,166132.22238003,0
+NNI.US,D,20100324,000000,15.2462,15.5516,15.1589,15.2244,160478.21499383,0
+NNI.US,D,20100325,000000,15.378,15.4891,14.8514,14.9784,186295.862775,0
+NNI.US,D,20100326,000000,15.0151,15.4624,14.8961,15.0578,129139.66647438,0
+NNI.US,D,20100329,000000,15.1986,15.387,15.0667,15.3196,248948.75860518,0
+NNI.US,D,20100330,000000,15.4128,15.4128,15.1668,15.3106,63851.864045295,0
+NNI.US,D,20100331,000000,15.1728,15.4455,14.9884,15.1232,270395.06306207,0
+NNI.US,D,20100401,000000,15.1321,15.8888,15.0835,15.7431,198530.58216449,0
+NNI.US,D,20100405,000000,15.7261,16.0683,15.7261,15.8888,144014.33438128,0
+NNI.US,D,20100406,000000,15.7519,16.2041,15.7431,16.0336,135684.07666459,0
+NNI.US,D,20100407,000000,15.9235,16.1249,15.7519,16.0594,140031.21878015,0
+NNI.US,D,20100408,000000,16.0515,16.0515,15.5516,15.6032,195139.3877932,0
+NNI.US,D,20100409,000000,15.5606,15.8045,15.4128,15.62,98035.062972529,0
+NNI.US,D,20100412,000000,15.4802,15.7351,15.3463,15.6032,105692.72876365,0
+NNI.US,D,20100413,000000,15.4981,15.8392,15.0746,15.7094,375559.39876877,0
+NNI.US,D,20100414,000000,15.7351,16.3836,15.7351,16.2785,351304.74571715,0
+NNI.US,D,20100415,000000,16.343,17.1928,16.3113,17.047,246683.92882287,0
+NNI.US,D,20100416,000000,16.9013,17.1501,16.3251,16.7655,295077.270801,0
+NNI.US,D,20100419,000000,16.7496,17.0332,16.5443,16.6911,183332.22309103,0
+NNI.US,D,20100420,000000,16.7496,17.0163,16.6989,16.8954,158504.80809981,0
+NNI.US,D,20100421,000000,16.9747,16.9747,16.5443,16.8517,151507.63362988,0
+NNI.US,D,20100422,000000,16.6989,17.1928,16.6008,17.1928,336583.35213213,0
+NNI.US,D,20100423,000000,17.1928,17.5648,16.5185,17.4825,451178.09216837,0
+NNI.US,D,20100426,000000,17.413,17.663,16.9747,17.0243,175066.50193092,0
+NNI.US,D,20100427,000000,16.9658,17.5499,16.4848,16.5791,224636.62768286,0
+NNI.US,D,20100428,000000,16.6158,16.7813,16.4422,16.5968,74904.757742495,0
+NNI.US,D,20100429,000000,16.7496,17.0957,16.6822,16.9092,162450.61350416,0
+NNI.US,D,20100430,000000,16.8607,17.0005,16.1169,16.2637,135899.87077564,0
+NNI.US,D,20100503,000000,16.2637,16.4243,16.0931,16.3757,111543.37097068,0
+NNI.US,D,20100504,000000,16.0256,16.3251,15.7261,16.1606,213633.14478679,0
+NNI.US,D,20100505,000000,15.9394,15.9394,15.0925,15.5744,294652.74126478,0
+NNI.US,D,20100506,000000,15.4981,15.6428,13.9015,14.8584,318088.58675485,0
+NNI.US,D,20100507,000000,14.786,14.9606,14.1851,14.4449,214635.47818109,0
+NNI.US,D,20100510,000000,15.0746,16.0078,15.0746,15.6765,325731.12679053,0
+NNI.US,D,20100511,000000,15.0746,16.1694,15.0746,15.7519,187658.18914896,0
+NNI.US,D,20100512,000000,15.8977,16.7566,15.8977,16.3113,267998.13501552,0
+NNI.US,D,20100513,000000,16.3113,16.8954,16.0931,16.2706,268850.21923905,0
+NNI.US,D,20100514,000000,16.1169,16.7496,15.8729,16.7149,276964.68284469,0
+NNI.US,D,20100517,000000,16.7992,17.0957,16.0762,16.3499,243887.6808325,0
+NNI.US,D,20100518,000000,16.4332,16.6088,15.6032,15.7172,251991.05221748,0
+NNI.US,D,20100519,000000,15.627,15.9612,15.3285,15.7608,292045.06102567,0
+NNI.US,D,20100520,000000,15.3533,15.4624,14.4628,14.4865,281304.76627437,0
+NNI.US,D,20100521,000000,14.2327,14.9884,14.1683,14.8099,229010.99615822,0
+NNI.US,D,20100524,000000,14.7266,15.0667,14.4687,14.9348,341754.34372771,0
+NNI.US,D,20100525,000000,14.5828,14.5828,14.2327,14.4925,169200.73396845,0
+NNI.US,D,20100526,000000,14.664,15.1906,14.664,15.0746,313550.86012065,0
+NNI.US,D,20100527,000000,15.3375,16.1516,15.2313,16.1426,207178.48074557,0
+NNI.US,D,20100528,000000,16.1694,16.4927,15.8125,16.1337,267712.76242942,0
+NNI.US,D,20100601,000000,15.9929,15.9929,15.507,15.507,268765.51500855,0
+NNI.US,D,20100602,000000,15.5744,15.8729,15.2542,15.8472,184325.48103207,0
+NNI.US,D,20100603,000000,15.7778,16.0177,15.6121,15.9146,243552.89744526,0
+NNI.US,D,20100604,000000,15.4306,15.5903,15.0151,15.1232,253558.08048182,0
+NNI.US,D,20100607,000000,15.1668,15.387,14.8823,15.0835,338871.37473946,0
+NNI.US,D,20100608,000000,15.0241,15.1232,14.4628,14.8099,328511.24064175,0
+NNI.US,D,20100609,000000,14.9973,15.1818,14.7444,14.8763,258283.36648356,0
+NNI.US,D,20100610,000000,15.1321,15.7094,14.919,15.6517,248991.11072042,0
+NNI.US,D,20100611,000000,15.3622,16.0018,15.1321,16.0018,199929.21035151,0
+NNI.US,D,20100614,000000,16.0762,16.6088,15.9304,16.0018,304958.42264288,0
+NNI.US,D,20100615,000000,16.0931,16.6742,15.8977,16.6088,333513.83216002,0
+NNI.US,D,20100616,000000,16.3836,17.1324,16.3113,16.9568,313378.42650856,0
+NNI.US,D,20100617,000000,16.9331,16.9747,16.5443,16.7149,129577.30499866,0
+NNI.US,D,20100618,000000,16.809,17.291,16.6911,17.1848,248270.11637744,0
+NNI.US,D,20100621,000000,17.5142,17.637,17.1591,17.2682,187375.84171395,0
+NNI.US,D,20100622,000000,17.3961,17.5072,16.8696,16.9092,172610.07924627,0
+NNI.US,D,20100623,000000,16.8437,16.8954,16.5443,16.6822,157930.02939281,0
+NNI.US,D,20100624,000000,16.5185,16.7406,16.3658,16.3995,120597.64818144,0
+NNI.US,D,20100625,000000,16.3916,17.2255,16.2457,17.0332,1145288.9258087,0
+NNI.US,D,20100628,000000,16.9747,17.413,16.7406,17.1047,148018.62604003,0
+NNI.US,D,20100629,000000,16.7992,16.826,15.9076,16.1793,242668.54494345,0
+NNI.US,D,20100630,000000,16.1269,16.4452,15.4872,15.7084,250438.14132489,0
+NNI.US,D,20100701,000000,15.7519,15.7519,14.8823,15.4802,194949.81165826,0
+NNI.US,D,20100702,000000,15.5606,15.5744,15.0062,15.2542,145944.38077635,0
+NNI.US,D,20100706,000000,15.5159,15.8551,14.8426,14.9348,233079.82437355,0
+NNI.US,D,20100707,000000,14.9606,15.4802,14.9348,15.4713,205236.33374613,0
+NNI.US,D,20100708,000000,15.6934,15.8977,15.4891,15.8125,129284.87372668,0
+NNI.US,D,20100709,000000,15.9691,16.2547,15.8977,16.229,160237.21129037,0
+NNI.US,D,20100712,000000,16.2457,16.3113,15.7024,16.0177,120125.72461148,0
+NNI.US,D,20100713,000000,16.2785,16.6583,15.978,16.5532,150933.86330658,0
+NNI.US,D,20100714,000000,16.3916,16.3916,15.9076,16.0515,154608.41349658,0
+NNI.US,D,20100715,000000,16.1249,16.1249,15.5744,15.8472,198719.14991573,0
+NNI.US,D,20100716,000000,15.5437,15.6597,15.0488,15.1668,194291.33710445,0
+NNI.US,D,20100719,000000,15.1818,15.3106,14.8823,15.1986,155379.82702439,0
+NNI.US,D,20100720,000000,15.032,15.4802,14.7533,15.4455,184772.19500961,0
+NNI.US,D,20100721,000000,15.5338,15.7678,14.315,14.4687,455074.48677161,0
+NNI.US,D,20100722,000000,14.664,15.627,14.6205,15.4128,377729.44048361,0
+NNI.US,D,20100723,000000,15.3106,15.8472,15.0667,15.7519,129764.86436621,0
+NNI.US,D,20100726,000000,15.7519,16.1516,15.5973,16.1169,154248.42051693,0
+NNI.US,D,20100727,000000,16.2637,16.5354,16.102,16.343,158195.23430499,0
+NNI.US,D,20100728,000000,16.3251,16.5532,16.1169,16.2457,106792.87537652,0
+NNI.US,D,20100729,000000,16.3251,16.6989,16.0683,16.6425,198847.21464519,0
+NNI.US,D,20100730,000000,16.3251,16.7566,16.2379,16.4243,277486.01721578,0
+NNI.US,D,20100802,000000,16.8437,16.9568,16.4927,16.6525,232402.19052951,0
+NNI.US,D,20100803,000000,16.5185,16.6742,16.221,16.4769,181359.82458069,0
+NNI.US,D,20100804,000000,16.5354,16.7496,16.1169,16.3568,179921.86942951,0
+NNI.US,D,20100805,000000,16.2706,16.5354,16.0078,16.2637,127940.69825926,0
+NNI.US,D,20100806,000000,16.0425,16.4511,15.8125,16.3341,149101.63013006,0
+NNI.US,D,20100809,000000,16.5532,17.6033,16.5532,17.056,194935.69428651,0
+NNI.US,D,20100810,000000,16.9182,17.5569,16.5701,16.9747,230849.27963692,0
+NNI.US,D,20100811,000000,16.6088,16.6088,16.0256,16.1793,231527.92186466,0
+NNI.US,D,20100812,000000,16.0515,16.213,15.627,15.9304,173958.28824847,0
+NNI.US,D,20100813,000000,15.7955,15.9076,15.4217,15.4802,178395.17651302,0
+NNI.US,D,20100816,000000,15.5606,17.1761,15.4306,16.3757,496730.81727351,0
+NNI.US,D,20100817,000000,16.5443,17.291,16.5443,17.1671,285228.38723741,0
+NNI.US,D,20100818,000000,17.0797,17.887,17.0094,17.5995,286967.84911384,0
+NNI.US,D,20100819,000000,17.4735,17.7254,16.8437,16.8517,212168.97165948,0
+NNI.US,D,20100820,000000,16.809,17.4992,16.6583,17.3793,253778.91651135,0
+NNI.US,D,20100823,000000,17.8265,17.9783,17.2762,17.3297,254624.9504327,0
+NNI.US,D,20100824,000000,17.0797,17.5142,16.8349,16.9916,305711.68526416,0
+NNI.US,D,20100825,000000,16.9013,17.7809,16.8607,17.654,419891.97960115,0
+NNI.US,D,20100826,000000,17.7394,18.0893,17.5569,17.5826,160193.85079142,0
+NNI.US,D,20100827,000000,17.7888,18.852,17.4992,18.8262,548590.98240017,0
+NNI.US,D,20100830,000000,18.7776,18.8043,18.1459,18.1945,305814.54040121,0
+NNI.US,D,20100831,000000,18.0982,18.4335,17.9059,18.1399,336582.34374843,0
+NNI.US,D,20100901,000000,18.5049,19.0236,18.4206,18.7954,302636.11498987,0
+NNI.US,D,20100902,000000,18.8857,19.1087,18.6328,19.0314,163653.61525407,0
+NNI.US,D,20100903,000000,19.1921,19.1921,18.7865,19.1267,272157.71776354,0
+NNI.US,D,20100907,000000,18.9015,19.2427,18.6585,18.8351,315617.03831476,0
+NNI.US,D,20100908,000000,18.9511,19.4995,18.9432,19.0086,191830.88088502,0
+NNI.US,D,20100909,000000,19.2992,19.6642,19.2258,19.6245,192306.83798977,0
+NNI.US,D,20100910,000000,19.8218,19.9815,19.1524,19.2158,237708.30554043,0
+NNI.US,D,20100913,000000,19.7336,20.1649,19.5639,19.8496,354593.0849514,0
+NNI.US,D,20100914,000000,19.7831,19.8813,19.2912,19.4668,303192.74279034,0
+NNI.US,D,20100915,000000,19.3399,19.9478,19.1674,19.4916,253152.71023583,0
+NNI.US,D,20100916,000000,19.3914,19.681,19.3746,19.5729,158889.00228816,0
+NNI.US,D,20100917,000000,20.1312,20.1908,18.9918,19.2695,225308.21122471,0
+NNI.US,D,20100920,000000,19.1267,19.806,19.075,19.7752,207800.6534863,0
+NNI.US,D,20100921,000000,19.7414,19.9815,19.5908,19.6642,150439.75529529,0
+NNI.US,D,20100922,000000,19.6245,19.7584,18.7259,18.8698,199790.0534014,0
+NNI.US,D,20100923,000000,18.7607,19.4748,18.5841,18.7696,186618.54555788,0
+NNI.US,D,20100924,000000,18.8787,19.3488,18.7419,19.324,198689.90678853,0
+NNI.US,D,20100927,000000,19.2427,19.4826,19.084,19.3072,125093.02270038,0
+NNI.US,D,20100928,000000,19.4251,19.4251,18.7181,19.3072,135359.37711433,0
+NNI.US,D,20100929,000000,19.1753,19.7663,19.1524,19.6642,126229.47112633,0
+NNI.US,D,20100930,000000,19.7752,19.7752,18.7607,18.9432,206793.2781735,0
+NNI.US,D,20101001,000000,19.084,19.3072,18.7259,19.2338,123430.19798487,0
+NNI.US,D,20101004,000000,19.1087,19.1267,18.4295,18.6248,145019.69292667,0
+NNI.US,D,20101005,000000,18.8043,19.2258,18.5137,19.1346,186542.91678064,0
+NNI.US,D,20101006,000000,19.1444,19.6642,19.1087,19.5085,108087.64004281,0
+NNI.US,D,20101007,000000,19.6076,19.7831,18.9273,18.9997,133583.61342481,0
+NNI.US,D,20101008,000000,18.9997,19.442,18.9679,19.3072,81488.494896864,0
+NNI.US,D,20101011,000000,19.207,19.4995,19.1267,19.3746,122166.69321317,0
+NNI.US,D,20101012,000000,19.3319,19.4668,18.6675,18.8351,158600.60455097,0
+NNI.US,D,20101013,000000,19.0086,19.4826,18.9591,19.3319,154376.48524638,0
+NNI.US,D,20101014,000000,19.1851,19.5085,19.0314,19.4826,134545.61147125,0
+NNI.US,D,20101015,000000,19.6393,19.7663,19.207,19.3746,156107.88005326,0
+NNI.US,D,20101018,000000,19.3746,19.6314,19.2516,19.5639,75617.685015912,0
+NNI.US,D,20101019,000000,19.324,19.6642,18.9511,19.1177,146066.39520363,0
+NNI.US,D,20101020,000000,19.2605,19.7584,19.2605,19.5322,91997.869781657,0
+NNI.US,D,20101021,000000,19.6642,19.689,19.1444,19.4668,138745.52956713,0
+NNI.US,D,20101022,000000,19.4916,19.7077,19.3994,19.4826,53798.278591313,0
+NNI.US,D,20101025,000000,19.6076,20.2552,19.6076,19.913,117994.00147711,0
+NNI.US,D,20101026,000000,19.7336,19.9041,19.556,19.5639,75450.293322295,0
+NNI.US,D,20101027,000000,19.442,19.5729,18.9849,19.1267,123550.19564476,0
+NNI.US,D,20101028,000000,19.3399,19.4251,18.3948,18.5841,204658.52988805,0
+NNI.US,D,20101029,000000,18.495,18.8063,18.486,18.6011,82591.666660821,0
+NNI.US,D,20101101,000000,18.6854,18.852,17.8712,18.0893,144392.47826746,0
+NNI.US,D,20101102,000000,18.2718,18.496,17.8533,18.1776,186652.83060356,0
+NNI.US,D,20101103,000000,18.237,18.6011,18.1549,18.4692,129068.07123194,0
+NNI.US,D,20101104,000000,18.8193,19.0493,18.7776,19.0236,156361.99274477,0
+NNI.US,D,20101105,000000,18.9997,19.2774,18.9015,19.1604,105779.44976155,0
+NNI.US,D,20101108,000000,19.1087,19.2774,18.9194,19.0403,116812.17578483,0
+NNI.US,D,20101109,000000,19.324,19.7494,19.1851,19.3577,138618.47322137,0
+NNI.US,D,20101110,000000,19.5819,19.7494,19.4251,19.7077,125649.65050084,0
+NNI.US,D,20101111,000000,19.4341,19.8307,19.4341,19.6156,84596.333449438,0
+NNI.US,D,20101112,000000,19.3151,19.4588,18.9432,18.9849,100739.54804651,0
+NNI.US,D,20101115,000000,19.0156,19.0403,18.3859,18.8262,191465.84598689,0
+NNI.US,D,20101116,000000,18.5694,18.5694,18.0805,18.2777,192746.49328143,0
+NNI.US,D,20101117,000000,18.3422,18.5317,17.9524,18.1616,84101.217054462,0
+NNI.US,D,20101118,000000,18.3859,18.6765,17.9871,18.0805,103317.98515842,0
+NNI.US,D,20101119,000000,17.9871,18.3025,17.895,18.263,69437.301340139,0
+NNI.US,D,20101122,000000,18.237,18.4206,17.8454,18.1052,105915.58156058,0
+NNI.US,D,20101123,000000,17.8801,18.3274,17.8801,18.2113,104048.05495468,0
+NNI.US,D,20101124,000000,18.4206,18.7012,18.3422,18.6248,93446.91715351,0
+NNI.US,D,20101126,000000,18.4692,18.6328,18.2718,18.4116,38867.14119742,0
+NNI.US,D,20101129,000000,17.9694,18.1616,17.5736,18.014,104886.02180646,0
+NNI.US,D,20101130,000000,17.7898,17.8058,17.2812,17.6727,313237.25279105,0
+NNI.US,D,20101201,000000,17.9217,18.1279,17.7978,17.9694,211381.42399253,0
+NNI.US,D,20101202,000000,17.9871,18.1776,17.8712,17.895,144867.42698851,0
+NNI.US,D,20101203,000000,17.7481,18.237,17.7394,18.1369,182011.24044862,0
+NNI.US,D,20101206,000000,17.8712,18.0556,17.5569,18.0556,232554.45646768,0
+NNI.US,D,20101207,000000,18.263,18.8262,18.1132,18.6585,122244.3387578,0
+NNI.US,D,20101208,000000,18.6932,18.9769,18.6497,18.8351,97040.796647792,0
+NNI.US,D,20101209,000000,18.9849,19.0493,18.6932,18.8936,80903.632352901,0
+NNI.US,D,20101210,000000,18.7518,19.3151,18.7012,19.2912,109733.32223548,0
+NNI.US,D,20101213,000000,19.3746,19.3746,18.8698,19.0403,156620.13897107,0
+NNI.US,D,20101214,000000,19.075,19.075,18.6765,18.7865,95758.13258586,0
+NNI.US,D,20101215,000000,18.7181,19.0493,18.5474,18.7607,117114.69089378,0
+NNI.US,D,20101216,000000,18.7776,19.0403,18.6765,18.8787,98298.251117313,0
+NNI.US,D,20101217,000000,18.8123,19.0661,18.5753,19.0493,222846.74662159,0
+NNI.US,D,20101220,000000,19.0086,19.0403,18.7329,18.8609,159534.36785392,0
+NNI.US,D,20101221,000000,18.9432,19.4826,18.7954,19.4152,165141.98959009,0
+NNI.US,D,20101222,000000,19.4341,19.4748,19.2912,19.3994,71994.562394432,0
+NNI.US,D,20101223,000000,19.3845,19.3845,19.0493,19.2774,44211.574788805,0
+NNI.US,D,20101227,000000,19.1991,19.4588,19.1991,19.4341,90235.215080198,0
+NNI.US,D,20101228,000000,19.4588,19.6483,19.2695,19.5986,93242.215263123,0
+NNI.US,D,20101229,000000,19.6255,19.7177,19.5173,19.5729,63914.383834476,0
+NNI.US,D,20101230,000000,19.5917,19.683,19.4251,19.4341,68421.858957776,0
+NNI.US,D,20101231,000000,19.3795,19.8684,19.3795,19.6146,119619.51599585,0
+NNI.US,D,20110103,000000,19.8307,20.0955,19.5819,19.8664,85225.564876047,0
+NNI.US,D,20110104,000000,19.9815,20.0638,19.0661,19.1346,159362.94262551,0
+NNI.US,D,20110105,000000,19.0573,19.5322,18.9849,19.4916,123711.53703619,0
+NNI.US,D,20110106,000000,19.4588,19.6076,19.2912,19.5085,127614.9903253,0
+NNI.US,D,20110107,000000,19.5322,19.5908,18.9432,19.3319,138296.79882219,0
+NNI.US,D,20110110,000000,19.2992,19.6076,19.084,19.4073,136857.8352873,0
+NNI.US,D,20110111,000000,19.5472,19.7336,19.3746,19.6245,101036.01285328,0
+NNI.US,D,20110112,000000,19.7663,19.8496,19.4668,19.5819,66630.969512814,0
+NNI.US,D,20110113,000000,19.5472,19.6642,19.3577,19.4499,59849.589153934,0
+NNI.US,D,20110114,000000,19.3914,19.7663,19.3914,19.7414,59437.160222071,0
+NNI.US,D,20110118,000000,19.681,19.9627,19.5472,19.6642,153579.86212616,0
+NNI.US,D,20110119,000000,19.5402,19.6642,19.0493,19.1087,141498.41705854,0
+NNI.US,D,20110120,000000,18.9997,19.4826,18.9273,19.075,127609.94840682,0
+NNI.US,D,20110121,000000,19.2605,19.2605,18.8698,18.9273,89746.148987401,0
+NNI.US,D,20110124,000000,18.8936,19.1604,18.5317,18.8936,74404.599429037,0
+NNI.US,D,20110125,000000,18.7607,19.1753,18.7102,19.1444,90118.242571404,0
+NNI.US,D,20110126,000000,19.207,19.442,19.0314,19.1753,92544.413745154,0
+NNI.US,D,20110127,000000,19.1444,19.2843,18.8698,18.9511,72810.344804891,0
+NNI.US,D,20110128,000000,18.9194,18.9769,18.0725,18.3194,213695.66457597,0
+NNI.US,D,20110131,000000,18.4196,18.7201,18.1636,18.5634,196006.59777218,0
+NNI.US,D,20110201,000000,18.6675,19.2992,18.5753,18.7329,128686.90219467,0
+NNI.US,D,20110202,000000,18.6418,18.9273,18.6418,18.8936,77653.611699121,0
+NNI.US,D,20110203,000000,18.8351,19.1267,18.6159,19.0661,114852.88626255,0
+NNI.US,D,20110204,000000,19.0661,19.3656,18.9918,19.2774,78758.800230471,0
+NNI.US,D,20110207,000000,19.2695,19.4251,19.084,19.2992,90713.188952332,0
+NNI.US,D,20110208,000000,19.2427,19.4995,19.0086,19.4916,79519.121537623,0
+NNI.US,D,20110209,000000,19.4152,19.556,19.2338,19.3399,88447.350786324,0
+NNI.US,D,20110210,000000,19.1753,19.5223,19.1444,19.3845,115742.28068286,0
+NNI.US,D,20110211,000000,19.3914,19.5402,19.2992,19.5402,52753.593081752,0
+NNI.US,D,20110214,000000,19.4826,19.5986,19.207,19.5729,72402.95779151,0
+NNI.US,D,20110215,000000,19.4588,19.5908,19.1177,19.1921,62750.70904873,0
+NNI.US,D,20110216,000000,19.1604,19.2258,18.8857,19.0314,142138.74070581,0
+NNI.US,D,20110218,000000,18.9015,18.9769,18.7954,18.9105,74780.726547827,0
+NNI.US,D,20110222,000000,18.6328,18.8698,18.2283,18.3025,130055.27887079,0
+NNI.US,D,20110223,000000,18.2203,18.5474,18.0972,18.2857,151385.6192026,0
+NNI.US,D,20110224,000000,18.2857,18.4613,18.1212,18.3611,97314.068629541,0
+NNI.US,D,20110225,000000,18.4463,18.5317,18.255,18.496,64914.700461393,0
+NNI.US,D,20110228,000000,18.5604,18.849,18.2659,18.5435,272496.53468555,0
+NNI.US,D,20110301,000000,18.6011,18.7181,18.3025,18.3948,109289.63340902,0
+NNI.US,D,20110302,000000,18.3948,18.487,18.2113,18.2937,144514.49269473,0
+NNI.US,D,20110303,000000,18.7181,18.8936,18.0398,18.1212,376352.99673791,0
+NNI.US,D,20110304,000000,18.1132,18.1459,17.4487,17.6987,242078.640481,0
+NNI.US,D,20110307,000000,18.0051,18.0051,16.9092,17.3713,316176.69126631,0
+NNI.US,D,20110308,000000,17.4051,18.2718,17.3228,18.263,175872.20050441,0
+NNI.US,D,20110309,000000,18.1132,18.2857,17.4487,17.7641,237617.55100775,0
+NNI.US,D,20110310,000000,17.5736,17.5736,17.2008,17.3883,202110.34428702,0
+NNI.US,D,20110311,000000,17.3079,17.887,17.2602,17.7641,115419.59789997,0
+NNI.US,D,20110314,000000,17.6033,17.7394,17.061,17.5072,64610.168585053,0
+NNI.US,D,20110315,000000,17.056,17.5499,17.056,17.4567,78598.46722273,0
+NNI.US,D,20110316,000000,17.422,17.4388,17.0699,17.3297,175535.40034978,0
+NNI.US,D,20110317,000000,17.5826,17.663,17.289,17.412,84660.870006014,0
+NNI.US,D,20110318,000000,17.5419,17.6987,17.2682,17.6817,132367.50268684,0
+NNI.US,D,20110321,000000,17.9119,17.9119,17.5896,17.8265,102273.29964887,0
+NNI.US,D,20110322,000000,17.8116,17.8801,17.637,17.8116,79674.412626882,0
+NNI.US,D,20110323,000000,17.7481,17.7721,17.4567,17.5896,73081.600019246,0
+NNI.US,D,20110324,000000,17.663,17.7721,17.4904,17.5896,50253.809898158,0
+NNI.US,D,20110325,000000,17.6193,18.1686,17.6033,17.8058,54805.653904104,0
+NNI.US,D,20110328,000000,17.895,18.0725,17.6717,17.6987,62852.555802075,0
+NNI.US,D,20110329,000000,17.7075,17.8265,17.6033,17.646,54929.685098772,0
+NNI.US,D,20110330,000000,17.663,17.8533,17.5648,17.8265,81103.292324805,0
+NNI.US,D,20110331,000000,17.7134,18.1886,17.7134,18.1309,148992.72469084,0
+NNI.US,D,20110401,000000,18.3422,18.6248,18.1549,18.478,81417.908038109,0
+NNI.US,D,20110404,000000,18.3274,18.6854,18.3025,18.5386,84308.94409594,0
+NNI.US,D,20110405,000000,18.4523,18.6418,18.1776,18.4027,122122.32433053,0
+NNI.US,D,20110406,000000,18.3353,18.6854,18.3114,18.3948,119622.54114693,0
+NNI.US,D,20110407,000000,18.4374,18.6854,18.3948,18.487,135427.94720569,0
+NNI.US,D,20110408,000000,18.5137,18.5474,18.2023,18.4027,128833.11783066,0
+NNI.US,D,20110411,000000,18.3611,18.4523,18.2023,18.3611,98403.123021748,0
+NNI.US,D,20110412,000000,18.1965,18.3314,18.0497,18.2737,105225.84711218,0
+NNI.US,D,20110413,000000,18.3422,18.3611,17.8454,18.0635,81041.78091932,0
+NNI.US,D,20110414,000000,17.9119,18.0556,17.7561,18.014,53639.962350964,0
+NNI.US,D,20110415,000000,17.9307,18.0893,17.7324,18.0556,81032.705466051,0
+NNI.US,D,20110418,000000,17.7888,17.7888,17.1928,17.7164,124056.4042604,0
+NNI.US,D,20110419,000000,17.7481,17.9039,17.7324,17.8454,228776.04275693,0
+NNI.US,D,20110420,000000,18.0318,18.3274,18.0318,18.3274,141343.12596928,0
+NNI.US,D,20110421,000000,18.4613,18.8698,18.4613,18.8123,136559.35371314,0
+NNI.US,D,20110425,000000,18.8193,18.9918,18.4463,18.8698,235482.80272228,0
+NNI.US,D,20110426,000000,18.9015,19.091,18.852,18.9769,110941.36590388,0
+NNI.US,D,20110427,000000,18.9918,19.2158,18.9511,19.1921,82463.601931367,0
+NNI.US,D,20110428,000000,19.1753,19.2695,19.1087,19.1991,101038.02962067,0
+NNI.US,D,20110429,000000,19.2358,19.3607,19.074,19.1277,156251.07053815,0
+NNI.US,D,20110502,000000,19.084,19.1753,18.8787,18.8936,139839.62587782,0
+NNI.US,D,20110503,000000,18.8757,19.098,18.8757,19.082,120924.36449911,0
+NNI.US,D,20110504,000000,19.084,19.1087,18.8936,18.9194,100542.91322569,0
+NNI.US,D,20110505,000000,18.7826,18.8668,18.5267,18.6378,94732.606366533,0
+NNI.US,D,20110506,000000,18.722,18.9332,18.4731,18.5604,86738.140420778,0
+NNI.US,D,20110509,000000,18.496,18.7419,18.4295,18.6248,86202.688677943,0
+NNI.US,D,20110510,000000,19.0493,19.3914,18.7181,19.2605,164475.44796671,0
+NNI.US,D,20110511,000000,19.1981,19.3488,18.849,18.8757,229674.51263051,0
+NNI.US,D,20110512,000000,18.7776,18.8698,18.5227,18.5634,137148.24979189,0
+NNI.US,D,20110513,000000,18.5267,18.6061,18.0071,18.0825,174300.13032158,0
+NNI.US,D,20110516,000000,17.9694,18.0318,17.7394,17.7481,161694.3257318,0
+NNI.US,D,20110517,000000,17.7641,17.9803,17.5231,17.8196,137770.42253263,0
+NNI.US,D,20110518,000000,17.8375,17.8732,17.654,17.7641,111052.28811049,0
+NNI.US,D,20110519,000000,17.8732,17.8811,17.637,17.663,162935.64606217,0
+NNI.US,D,20110520,000000,17.646,17.7254,17.4982,17.5072,124195.56121051,0
+NNI.US,D,20110523,000000,17.3516,17.4982,17.2742,17.3446,156506.19161336,0
+NNI.US,D,20110524,000000,17.3516,17.4815,17.067,17.1829,141960.25679154,0
+NNI.US,D,20110525,000000,17.1204,17.4557,17.1017,17.4388,104497.79408332,0
+NNI.US,D,20110526,000000,17.3604,17.6817,17.1384,17.637,72771.017840727,0
+NNI.US,D,20110527,000000,17.7254,17.9059,17.654,17.7731,35252.085645511,0
+NNI.US,D,20110531,000000,17.9901,18.486,17.9901,18.3491,217184.67216582,0
+NNI.US,D,20110601,000000,18.249,18.249,17.8196,17.8463,190399.98441971,0
+NNI.US,D,20110602,000000,17.8463,17.8732,17.5826,17.7324,63671.363363623,0
+NNI.US,D,20110603,000000,17.5231,17.8811,17.5142,17.8275,134554.68692452,0
+NNI.US,D,20110606,000000,17.7641,17.8058,17.5419,17.6897,148571.2203057,0
+NNI.US,D,20110607,000000,17.8058,18.0825,17.7254,17.8375,108509.14442795,0
+NNI.US,D,20110608,000000,17.7324,17.9396,17.4815,17.4982,146014.96763511,0
+NNI.US,D,20110609,000000,17.5319,17.7085,17.2495,17.2582,97823.302396267,0
+NNI.US,D,20110610,000000,17.1294,17.2235,16.582,16.8309,273108.62358932,0
+NNI.US,D,20110613,000000,16.8398,16.9052,16.4789,16.5562,140362.9770163,0
+NNI.US,D,20110614,000000,16.695,16.9449,16.4104,16.6702,260264.84044716,0
+NNI.US,D,20110615,000000,16.4957,16.6038,16.2894,16.4193,141144.47438107,0
+NNI.US,D,20110616,000000,16.4372,16.9658,16.4283,16.8785,429300.19948938,0
+NNI.US,D,20110617,000000,17.1384,17.3277,16.9707,17.1908,354237.12550654,0
+NNI.US,D,20110620,000000,17.1829,17.4557,17.053,17.421,132258.59724762,0
+NNI.US,D,20110621,000000,17.5231,17.9544,17.4982,17.9059,134989.30029771,0
+NNI.US,D,20110622,000000,17.8275,18.016,17.6897,17.896,166121.13015938,0
+NNI.US,D,20110623,000000,17.6727,18.1559,17.421,18.1559,137742.18778912,0
+NNI.US,D,20110624,000000,18.1716,18.2659,17.8058,18.0418,251949.70848592,0
+NNI.US,D,20110627,000000,17.9891,18.3551,17.9891,18.3224,73894.357278615,0
+NNI.US,D,20110628,000000,18.3551,18.3551,18.258,18.3551,86252.099479071,0
+NNI.US,D,20110629,000000,18.3551,18.4483,18.0903,18.4483,85737.823793863,0
+NNI.US,D,20110630,000000,18.4682,18.5941,18.3164,18.4096,107709.49615663,0
+NNI.US,D,20110701,000000,18.4156,18.5514,18.24,18.4731,172876.29254215,0
+NNI.US,D,20110705,000000,18.4335,18.4563,18.1965,18.3314,75672.137735522,0
+NNI.US,D,20110706,000000,18.261,18.5694,18.1826,18.5465,105515.25323307,0
+NNI.US,D,20110707,000000,18.7142,19.0641,18.612,18.9332,100488.46050608,0
+NNI.US,D,20110708,000000,18.6467,18.849,18.3898,18.6288,96092.915973094,0
+NNI.US,D,20110711,000000,18.4414,18.5802,18.1965,18.2967,87949.20924026,0
+NNI.US,D,20110712,000000,18.2737,18.5654,18.2659,18.3551,72590.517159056,0
+NNI.US,D,20110713,000000,18.4414,18.6892,18.258,18.3898,105453.74182759,0
+NNI.US,D,20110714,000000,18.4483,18.4563,18.0418,18.0735,93133.309823902,0
+NNI.US,D,20110715,000000,18.1559,18.1636,17.663,17.8732,98042.121658405,0
+NNI.US,D,20110718,000000,17.8275,17.8375,17.3941,17.637,52505.530692415,0
+NNI.US,D,20110719,000000,17.7244,17.8196,17.4625,17.645,108690.65349332,0
+NNI.US,D,20110720,000000,17.6727,17.7898,17.5231,17.5736,62919.109126043,0
+NNI.US,D,20110721,000000,17.6987,18.0575,17.646,18.0071,95945.691953407,0
+NNI.US,D,20110722,000000,17.9803,17.9803,17.6283,17.6897,112840.15240436,0
+NNI.US,D,20110725,000000,17.4894,17.7324,17.3783,17.5072,72150.861867388,0
+NNI.US,D,20110726,000000,17.5052,17.5399,16.8785,16.9399,158405.98649754,0
+NNI.US,D,20110727,000000,16.8914,16.9539,16.7029,16.7366,300998.49986678,0
+NNI.US,D,20110728,000000,16.8339,17.0253,16.6563,16.7803,82050.164615807,0
+NNI.US,D,20110729,000000,16.6315,16.9856,16.4967,16.817,193805.29616275,0
+NNI.US,D,20110801,000000,16.9618,17.0213,16.6038,16.8745,159187.48386233,0
+NNI.US,D,20110802,000000,16.7893,16.9182,16.4114,16.4808,143453.67304603,0
+NNI.US,D,20110803,000000,16.5473,16.9975,16.3777,16.8041,128106.07318549,0
+NNI.US,D,20110804,000000,16.6652,16.9399,16.3787,16.3856,181896.28470723,0
+NNI.US,D,20110805,000000,16.5066,16.584,15.749,16.1099,169613.16290032,0
+NNI.US,D,20110808,000000,15.6022,16.1626,14.4707,14.4707,310855.45049995,0
+NNI.US,D,20110809,000000,13.7686,15.9552,13.7686,15.9453,449532.40997571,0
+NNI.US,D,20110810,000000,15.5814,15.978,14.916,15.0448,293229.91186904,0
+NNI.US,D,20110811,000000,15.1698,16.2716,15.1461,15.9314,308811.45674716,0
+NNI.US,D,20110812,000000,16.0852,16.2716,15.6904,15.9533,147379.31077646,0
+NNI.US,D,20110815,000000,16.3132,16.4362,15.7768,16.0266,153048.44391811,0
+NNI.US,D,20110816,000000,15.8472,16.1626,15.393,15.9701,201925.81007056,0
+NNI.US,D,20110817,000000,16.0336,16.3698,16.0078,16.102,81303.960680406,0
+NNI.US,D,20110818,000000,15.5784,15.7648,15.0221,15.1311,196645.91303576,0
+NNI.US,D,20110819,000000,14.8644,15.3305,14.7642,14.9001,193120.60363283,0
+NNI.US,D,20110822,000000,15.3473,15.3722,14.8931,14.9318,241966.70989069,0
+NNI.US,D,20110823,000000,14.9854,15.6478,14.8544,15.5467,221786.93535658,0
+NNI.US,D,20110824,000000,15.5467,16.0852,15.4147,15.9691,181864.01642894,0
+NNI.US,D,20110825,000000,16.1347,16.2567,15.6081,15.6984,163682.85838127,0
+NNI.US,D,20110826,000000,15.5863,16.1347,15.4059,16.0256,137349.92653119,0
+NNI.US,D,20110829,000000,16.2984,16.4283,16.1179,16.222,161323.24053148,0
+NNI.US,D,20110830,000000,16.0931,16.215,15.6727,15.9374,243801.9682183,0
+NNI.US,D,20110831,000000,16.0822,16.2389,15.7539,16.1,191764.32756106,0
+NNI.US,D,20110901,000000,16.0683,16.2647,15.5377,15.5863,155976.79017271,0
+NNI.US,D,20110902,000000,15.3751,15.4426,15.0052,15.1748,171352.62477675,0
+NNI.US,D,20110906,000000,14.667,15.3543,14.667,15.3116,148501.64183064,0
+NNI.US,D,20110907,000000,15.5784,16.0594,15.5189,16.0256,169980.21456583,0
+NNI.US,D,20110908,000000,15.8541,16.1526,15.5704,15.6805,134502.25097231,0
+NNI.US,D,20110909,000000,15.5546,15.6637,15.1401,15.3036,162792.45557727,0
+NNI.US,D,20110912,000000,15.0468,15.5546,14.9318,15.5189,150161.44139506,0
+NNI.US,D,20110913,000000,15.5923,15.7738,15.4059,15.7054,139740.80427556,0
+NNI.US,D,20110914,000000,15.7738,16.5146,15.63,16.2647,158076.2450288,0
+NNI.US,D,20110915,000000,16.464,16.5404,16.0515,16.3271,97525.829205803,0
+NNI.US,D,20110916,000000,16.4471,16.6979,16.1179,16.4887,184690.5159302,0
+NNI.US,D,20110919,000000,16.1259,16.2567,15.8709,16.0931,83490.136534391,0
+NNI.US,D,20110920,000000,16.1893,16.2814,15.9225,15.9225,123658.09270028,0
+NNI.US,D,20110921,000000,15.9691,16.1983,15.2542,15.2968,131845.15993207,0
+NNI.US,D,20110922,000000,14.79,15.63,14.79,15.0468,158819.42381311,0
+NNI.US,D,20110923,000000,15.0042,15.3036,14.9764,15.2313,153933.80480363,0
+NNI.US,D,20110926,000000,15.4147,15.63,15.0915,15.5189,87160.653189606,0
+NNI.US,D,20110927,000000,15.8868,16.1893,15.5993,15.7648,123086.33914437,0
+NNI.US,D,20110928,000000,15.7648,15.8105,15.1658,15.1658,122767.68989628,0
+NNI.US,D,20110929,000000,15.5635,15.984,15.4059,15.9691,108670.48581938,0
+NNI.US,D,20110930,000000,15.6874,16.0018,15.6617,15.747,185574.86843202,0
+NNI.US,D,20111003,000000,15.5993,16.0852,14.8793,14.8853,168184.28320239,0
+NNI.US,D,20111004,000000,14.7394,15.8015,14.7394,15.7231,275485.38396195,0
+NNI.US,D,20111005,000000,15.7648,15.9225,15.3036,15.7231,128845.21843501,0
+NNI.US,D,20111006,000000,15.623,16.4114,15.623,16.3945,147240.15382634,0
+NNI.US,D,20111007,000000,16.4283,16.4887,15.8541,15.9533,122117.28241205,0
+NNI.US,D,20111010,000000,16.346,16.8864,16.2061,16.8597,140906.4958287,0
+NNI.US,D,20111011,000000,16.6563,17.1948,16.6563,17.0817,123840.61014935,0
+NNI.US,D,20111012,000000,17.2802,17.2802,16.825,16.9658,148064.00330637,0
+NNI.US,D,20111013,000000,16.7982,17.0015,16.4808,16.8696,72601.609379718,0
+NNI.US,D,20111014,000000,17.048,17.2205,16.6395,17.1621,70015.105198227,0
+NNI.US,D,20111017,000000,16.9568,16.9568,16.584,16.6058,154585.22067156,0
+NNI.US,D,20111018,000000,16.6495,17.6103,16.6138,17.5311,146289.24800056,0
+NNI.US,D,20111019,000000,17.4537,17.6352,16.8864,16.9756,106159.61041513,0
+NNI.US,D,20111020,000000,17.0015,17.0887,16.6495,17.0103,123530.02797083,0
+NNI.US,D,20111021,000000,17.4011,17.7154,17.2375,17.7075,105044.33804682,0
+NNI.US,D,20111024,000000,17.7244,18.1162,17.6352,17.7481,145707.41060768,0
+NNI.US,D,20111025,000000,17.6073,17.7364,16.4729,16.5493,265243.23075672,0
+NNI.US,D,20111026,000000,16.9092,17.2118,16.6495,17.1076,161896.0024711,0
+NNI.US,D,20111027,000000,17.9714,18.3174,17.7561,18.242,199392.75022498,0
+NNI.US,D,20111028,000000,18.0922,18.3749,18.0428,18.1319,91493.677933414,0
+NNI.US,D,20111031,000000,17.7968,18.245,17.651,18.017,137018.16829505,0
+NNI.US,D,20111101,000000,17.3287,17.7134,16.9023,17.0035,134687.79357246,0
+NNI.US,D,20111102,000000,17.3486,17.6717,17.2802,17.4963,120658.15120323,0
+NNI.US,D,20111103,000000,17.7779,18.0575,17.1096,17.886,86722.006281634,0
+NNI.US,D,20111104,000000,17.6947,17.7779,17.3149,17.4577,99595.032550996,0
+NNI.US,D,20111107,000000,17.4705,17.6103,17.0411,17.5399,59691.272913587,0
+NNI.US,D,20111108,000000,17.7324,17.7324,17.0015,17.5806,65074.025085437,0
+NNI.US,D,20111109,000000,18.3244,18.3244,17.5936,17.8166,247331.31115601,0
+NNI.US,D,20111110,000000,18.1489,18.2668,17.7364,18.26,171339.5157887,0
+NNI.US,D,20111111,000000,18.4355,18.9561,18.3244,18.8658,108597.88219324,0
+NNI.US,D,20111114,000000,18.7102,18.7102,18.3749,18.495,127954.81563101,0
+NNI.US,D,20111115,000000,18.4513,18.963,18.3333,18.855,172386.21806565,0
+NNI.US,D,20111116,000000,18.6418,19.0711,18.5307,18.6585,217462.98606605,0
+NNI.US,D,20111117,000000,18.6585,18.7796,18.2243,18.4513,199808.20430794,0
+NNI.US,D,20111118,000000,18.5763,18.6962,18.015,18.2153,141082.96297559,0
+NNI.US,D,20111121,000000,17.886,18.2063,17.5172,18.1231,119120.36606608,0
+NNI.US,D,20111122,000000,18.0903,18.4196,17.894,18.1152,109928.9486726,0
+NNI.US,D,20111123,000000,17.7779,18.0487,17.5846,17.7691,109578.03114622,0
+NNI.US,D,20111125,000000,17.7134,18.1636,17.7134,17.9456,61738.291817457,0
+NNI.US,D,20111128,000000,18.5634,18.6962,18.1231,18.3918,144548.77774042,0
+NNI.US,D,20111129,000000,18.3581,18.4682,17.9971,18.0982,82909.307525214,0
+NNI.US,D,20111130,000000,18.5386,19.3508,17.9406,19.2992,275061.86280942,0
+NNI.US,D,20111201,000000,19.1684,19.4559,18.8569,19.3607,106496.41056976,0
+NNI.US,D,20111202,000000,19.5888,19.8595,19.3795,19.6066,124197.57797791,0
+NNI.US,D,20111205,000000,19.8932,20.3286,19.7077,20.27,173140.48907063,0
+NNI.US,D,20111206,000000,20.27,20.3474,19.8516,20.2632,195038.54942355,0
+NNI.US,D,20111207,000000,20.0777,20.635,19.9339,20.4991,289028.98538947,0
+NNI.US,D,20111208,000000,20.3196,20.4139,19.4807,19.5629,162237.8445442,0
+NNI.US,D,20111209,000000,19.673,20.4991,19.673,20.2245,231698.33870936,0
+NNI.US,D,20111212,000000,20.0439,20.0945,19.673,20.0698,106119.27506727,0
+NNI.US,D,20111213,000000,20.1639,20.7421,19.9676,20.1719,160524.60064387,0
+NNI.US,D,20111214,000000,19.9339,20.5507,19.9071,20.1808,113175.94417529,0
+NNI.US,D,20111215,000000,20.4317,20.5081,19.8168,20.3286,170547.93458695,0
+NNI.US,D,20111216,000000,20.4634,20.7421,20.0519,20.2859,255234.01418538,0
+NNI.US,D,20111219,000000,20.3643,20.6935,19.7157,19.7772,136106.58943342,0
+NNI.US,D,20111220,000000,20.1898,20.8343,20.1898,20.757,174961.63002648,0
+NNI.US,D,20111221,000000,20.6855,20.8532,20.4218,20.7322,60878.140524352,0
+NNI.US,D,20111222,000000,20.7828,20.8432,20.5348,20.642,62162.821353677,0
+NNI.US,D,20111223,000000,20.757,20.8254,20.4218,20.7659,96525.512578887,0
+NNI.US,D,20111227,000000,20.757,20.8006,20.5765,20.7164,68316.987053341,0
+NNI.US,D,20111228,000000,20.757,20.757,20.4546,20.5597,198719.14991573,0
+NNI.US,D,20111229,000000,20.6033,20.757,20.6033,20.7104,252600.11597016,0
+NNI.US,D,20111230,000000,20.6498,20.6767,20.4546,20.6191,225906.18275673,0
+NNI.US,D,20120103,000000,20.7659,21.1209,20.7501,20.8611,148536.93526003,0
+NNI.US,D,20120104,000000,20.8254,20.871,20.4823,20.5507,148668.02514057,0
+NNI.US,D,20120105,000000,20.398,20.6767,20.0014,20.5597,118308.61719042,0
+NNI.US,D,20120106,000000,20.4991,20.6191,20.2066,20.2393,96310.726851535,0
+NNI.US,D,20120109,000000,20.3474,20.5269,20.0092,20.1639,133450.50677688,0
+NNI.US,D,20120110,000000,20.4139,20.4724,20.2245,20.3643,165926.51210595,0
+NNI.US,D,20120111,000000,20.2393,20.5081,20.2393,20.4823,52054.783180085,0
+NNI.US,D,20120112,000000,20.4991,20.517,20.3196,20.4386,50260.868584034,0
+NNI.US,D,20120113,000000,20.1372,20.3732,19.9854,20.1372,60305.378584747,0
+NNI.US,D,20120117,000000,20.1918,20.521,20.1471,20.2572,109963.23371829,0
+NNI.US,D,20120118,000000,20.2482,20.642,20.0519,20.5854,67168.438023042,0
+NNI.US,D,20120119,000000,20.7014,20.8085,20.4634,20.4991,108590.82350737,0
+NNI.US,D,20120120,000000,20.517,20.7907,20.398,20.635,94325.219353151,0
+NNI.US,D,20120123,000000,20.6578,20.9156,20.6033,20.7828,57331.655063806,0
+NNI.US,D,20120124,000000,20.6855,20.8532,20.4317,20.8006,78524.855212886,0
+NNI.US,D,20120125,000000,20.7501,20.9325,20.5944,20.8254,62083.159041655,0
+NNI.US,D,20120126,000000,20.9068,20.9801,20.6271,20.8432,68297.827763108,0
+NNI.US,D,20120127,000000,20.7164,20.9801,20.6271,20.8889,89416.407518649,0
+NNI.US,D,20120130,000000,20.7242,20.7748,20.4386,20.4913,106211.03798365,0
+NNI.US,D,20120131,000000,20.5894,20.8582,20.4932,20.7619,90029.504806114,0
+NNI.US,D,20120201,000000,20.8532,21.6306,20.8155,21.5622,301078.1621788,0
+NNI.US,D,20120202,000000,21.5781,21.8914,21.3163,21.357,158742.78665217,0
+NNI.US,D,20120203,000000,21.6693,22.072,21.6148,22.0373,113144.6842807,0
+NNI.US,D,20120206,000000,21.8121,21.9251,21.5186,21.6862,60882.174059138,0
+NNI.US,D,20120207,000000,21.7199,21.9261,21.6366,21.8479,86956.959682916,0
+NNI.US,D,20120208,000000,21.8479,22.0809,21.7358,21.9084,121677.62712037,0
+NNI.US,D,20120209,000000,21.9084,21.9976,21.7546,21.8052,51995.288541992,0
+NNI.US,D,20120210,000000,21.5513,21.7953,21.355,21.7199,75326.262127627,0
+NNI.US,D,20120213,000000,21.9014,22.0799,21.7883,21.83,53465.511971472,0
+NNI.US,D,20120214,000000,21.5444,21.9084,21.4928,21.9084,100789.96723133,0
+NNI.US,D,20120215,000000,21.9668,21.9668,21.2478,21.2826,119243.38887705,0
+NNI.US,D,20120216,000000,21.2915,21.9084,21.2757,21.9084,81851.513027599,0
+NNI.US,D,20120217,000000,21.9431,21.9431,21.7358,21.8479,69967.711164492,0
+NNI.US,D,20120221,000000,21.9351,21.9738,21.6762,21.9014,63754.050826735,0
+NNI.US,D,20120222,000000,21.7546,21.9668,21.586,21.8746,86362.013301988,0
+NNI.US,D,20120223,000000,21.7784,22.2148,21.6435,21.951,71616.41850825,0
+NNI.US,D,20120224,000000,21.9896,22.1969,21.6852,21.7953,49863.565407617,0
+NNI.US,D,20120227,000000,21.6138,21.9014,21.3321,21.8479,41463.729215875,0
+NNI.US,D,20120228,000000,21.9084,21.9976,21.5008,21.6049,115612.199186,0
+NNI.US,D,20120229,000000,22.5836,23.0011,22.1474,22.3466,376287.45179763,0
+NNI.US,D,20120301,000000,22.4637,22.658,21.838,21.8826,181163.18975989,0
+NNI.US,D,20120302,000000,21.9976,22.073,21.4412,21.6366,143517.20121891,0
+NNI.US,D,20120305,000000,21.6435,22.2892,21.6296,22.2732,148937.26358753,0
+NNI.US,D,20120306,000000,21.9976,22.2643,21.5087,21.6138,101978.85160949,0
+NNI.US,D,20120307,000000,21.7199,21.8647,21.4918,21.6932,74652.661818373,0
+NNI.US,D,20120308,000000,21.7546,22.0135,21.4145,21.9738,137011.10960917,0
+NNI.US,D,20120309,000000,21.9738,22.3943,21.7269,22.3259,152537.19338399,0
+NNI.US,D,20120312,000000,22.3793,22.3793,22.0382,22.2048,80063.648733727,0
+NNI.US,D,20120313,000000,22.3943,22.5698,22.1513,22.5619,137417.48823885,0
+NNI.US,D,20120314,000000,22.3943,22.8217,22.3259,22.545,96782.650421492,0
+NNI.US,D,20120315,000000,22.4726,22.8475,22.4032,22.6987,118501.21847644,0
+NNI.US,D,20120316,000000,22.7165,22.8305,22.4637,22.5539,231057.00667839,0
+NNI.US,D,20120319,000000,22.4904,22.8812,22.4904,22.5539,112441.84084425,0
+NNI.US,D,20120320,000000,22.4121,22.6501,22.3039,22.3259,61994.421276364,0
+NNI.US,D,20120321,000000,22.429,22.6095,22.2812,22.419,78312.086252928,0
+NNI.US,D,20120322,000000,22.2048,22.5172,22.0482,22.3793,147911.7373682,0
+NNI.US,D,20120323,000000,22.419,22.4815,22.2643,22.4458,61525.522857498,0
+NNI.US,D,20120326,000000,22.675,22.9149,22.5172,22.6183,107368.66246722,0
+NNI.US,D,20120327,000000,22.675,22.9149,22.3259,22.3793,154513.6254291,0
+NNI.US,D,20120328,000000,22.4121,22.4458,22.0898,22.3616,48393.341978139,0
+NNI.US,D,20120329,000000,22.1969,22.3259,21.8567,21.9599,88154.919514343,0
+NNI.US,D,20120330,000000,22.1166,22.1166,21.586,21.9173,119538.84530013,0
+NNI.US,D,20120402,000000,21.8052,22.5351,21.7626,22.4458,147688.88457128,0
+NNI.US,D,20120403,000000,22.3705,22.3793,22.0224,22.2485,65210.156884464,0
+NNI.US,D,20120404,000000,22.0303,22.1166,21.6435,21.8121,74743.416351057,0
+NNI.US,D,20120405,000000,21.6515,22.0055,21.6049,21.7199,78617.626512963,0
+NNI.US,D,20120409,000000,21.3967,21.3967,21.0188,21.1447,94591.432649024,0
+NNI.US,D,20120410,000000,21.1626,21.2727,20.7134,20.8948,196240.54278977,0
+NNI.US,D,20120411,000000,21.1001,21.3054,20.984,21.2151,109611.30780821,0
+NNI.US,D,20120412,000000,21.1794,21.4839,21.1447,21.3638,116052.86286137,0
+NNI.US,D,20120413,000000,21.239,21.239,20.9553,20.9613,85338.503850053,0
+NNI.US,D,20120416,000000,21.0743,21.6138,20.9613,21.4601,113378.62929828,0
+NNI.US,D,20120417,000000,21.6148,21.8766,21.5008,21.5781,83301.568783148,0
+NNI.US,D,20120418,000000,21.4412,21.4412,20.9772,21.0406,95701.663098856,0
+NNI.US,D,20120419,000000,21.1189,21.1626,20.6618,20.9463,98868.996289524,0
+NNI.US,D,20120420,000000,21.1358,21.7456,21.1001,21.4145,142212.35271565,0
+NNI.US,D,20120423,000000,21.0743,21.233,20.8492,21.1447,113812.23428777,0
+NNI.US,D,20120424,000000,21.1189,21.4601,21.0188,21.3461,105497.10232653,0
+NNI.US,D,20120425,000000,21.5335,21.8567,21.4234,21.5335,52806.029033969,0
+NNI.US,D,20120426,000000,21.468,21.6296,21.3054,21.5008,32896.501330516,0
+NNI.US,D,20120427,000000,21.5949,21.9738,21.4065,21.9014,106570.0225796,0
+NNI.US,D,20120430,000000,21.8121,22.0987,21.7705,21.838,100544.92999309,0
+NNI.US,D,20120501,000000,21.7715,22.1294,21.5097,21.5781,89516.237504601,0
+NNI.US,D,20120502,000000,21.3967,21.4145,21.0833,21.3232,90694.029662099,0
+NNI.US,D,20120503,000000,21.2727,21.3054,20.9355,21.108,84545.914264614,0
+NNI.US,D,20120504,000000,20.9692,20.9692,20.521,20.6717,125904.77157605,0
+NNI.US,D,20120507,000000,20.5973,20.8205,20.4416,20.5388,67658.512499535,0
+NNI.US,D,20120508,000000,20.3673,20.7134,20.2265,20.6618,142875.86918795,0
+NNI.US,D,20120509,000000,20.4714,20.6588,20.2919,20.5854,110498.68546112,0
+NNI.US,D,20120510,000000,20.6588,20.6677,20.1065,20.2919,118016.18591843,0
+NNI.US,D,20120511,000000,20.1332,20.4436,19.9974,20.2373,84788.934735468,0
+NNI.US,D,20120514,000000,19.9785,20.1918,19.8605,19.917,97632.717877631,0
+NNI.US,D,20120515,000000,19.8764,20.1471,19.7772,20.0034,78217.298185457,0
+NNI.US,D,20120516,000000,20.0371,20.1213,19.7851,19.8,60306.386968444,0
+NNI.US,D,20120517,000000,19.8089,19.926,19.5213,19.5213,90102.108432261,0
+NNI.US,D,20120518,000000,19.4797,19.6235,18.9789,19.1137,142713.5194128,0
+NNI.US,D,20120521,000000,19.207,19.5135,18.9819,19.5135,80885.481446364,0
+NNI.US,D,20120522,000000,19.4965,19.7266,19.0603,19.2148,101550.28853848,0
+NNI.US,D,20120523,000000,19.0106,19.1901,18.7479,19.1821,58517.514290875,0
+NNI.US,D,20120524,000000,19.2516,19.2774,18.8262,19.1137,45094.918906928,0
+NNI.US,D,20120525,000000,19.1317,19.2774,18.9115,19.2605,88537.096935312,0
+NNI.US,D,20120529,000000,19.4291,19.6156,19.2992,19.4708,90392.52293685,0
+NNI.US,D,20120530,000000,19.2695,19.7097,19.0344,19.5977,109315.85138514,0
+NNI.US,D,20120531,000000,19.5629,19.8783,19.3161,19.8258,162139.02294194,0
+NNI.US,D,20120601,000000,19.5719,19.5898,18.9938,19.0265,97054.914019544,0
+NNI.US,D,20120604,000000,19.1405,19.2774,18.9699,19.2238,61828.037966444,0
+NNI.US,D,20120605,000000,19.095,19.2912,18.9115,18.9789,126228.46274263,0
+NNI.US,D,20120606,000000,19.1405,19.4886,18.9362,19.4708,115766.48189156,0
+NNI.US,D,20120607,000000,19.673,19.7346,19.3865,19.4381,90984.444166688,0
+NNI.US,D,20120608,000000,19.3775,19.6493,19.0533,19.6314,147645.52407233,0
+NNI.US,D,20120611,000000,19.8446,19.8446,18.8599,18.8857,125428.81447131,0
+NNI.US,D,20120612,000000,18.9699,19.0344,18.5763,18.6795,137144.2162571,0
+NNI.US,D,20120613,000000,18.6268,18.8936,18.4086,18.495,86056.473041953,0
+NNI.US,D,20120614,000000,18.4503,18.7379,18.3144,18.4761,82591.666660821,0
+NNI.US,D,20120615,000000,18.5227,18.8331,18.3908,18.8262,199261.66034444,0
+NNI.US,D,20120618,000000,18.6448,18.8023,18.3224,18.4345,111998.15201779,0
+NNI.US,D,20120619,000000,18.495,19.1821,18.3472,19.1405,190145.8717282,0
+NNI.US,D,20120620,000000,19.1821,19.1821,18.7666,18.8936,51392.275091493,0
+NNI.US,D,20120621,000000,18.7924,18.9442,18.257,18.4345,102027.25402693,0
+NNI.US,D,20120622,000000,18.5554,19.1494,18.486,19.0265,279245.64676615,0
+NNI.US,D,20120625,000000,18.6448,18.8103,18.495,18.7062,57816.687621816,0
+NNI.US,D,20120626,000000,18.7479,19.1584,18.5941,18.96,127055.33737375,0
+NNI.US,D,20120627,000000,19.0106,19.3944,18.9194,19.1494,58627.428113792,0
+NNI.US,D,20120628,000000,19.0344,19.1584,18.8023,19.0603,71879.606653032,0
+NNI.US,D,20120629,000000,19.445,19.5977,19.2695,19.5382,104907.19786409,0
+NNI.US,D,20120702,000000,19.5799,20.4526,19.5799,20.4377,123044.99541281,0
+NNI.US,D,20120703,000000,20.3792,20.5418,20.3266,20.5338,55548.832688415,0
+NNI.US,D,20120705,000000,20.4436,20.4436,19.8704,20.2036,114166.17696524,0
+NNI.US,D,20120706,000000,19.9617,20.1779,19.9111,20.0747,86088.74132024,0
+NNI.US,D,20120709,000000,19.9805,20.0479,19.6393,19.8258,117540.22881369,0
+NNI.US,D,20120710,000000,19.8625,19.9705,19.5045,19.6642,161367.60941414,0
+NNI.US,D,20120711,000000,19.6493,19.7941,19.4549,19.6314,77167.570757414,0
+NNI.US,D,20120712,000000,19.4291,19.7097,19.3686,19.5292,88281.975860101,0
+NNI.US,D,20120713,000000,19.6562,20.2373,19.6562,20.1936,48588.968415258,0
+NNI.US,D,20120716,000000,20.0826,20.3712,19.8625,19.919,41675.489792138,0
+NNI.US,D,20120717,000000,20.1154,20.277,19.7524,19.9111,50294.145246018,0
+NNI.US,D,20120718,000000,19.8545,20.2036,19.8545,20.0479,77613.276351262,0
+NNI.US,D,20120719,000000,20.0479,20.1332,19.6999,19.8109,110530.9537394,0
+NNI.US,D,20120720,000000,19.7177,20.0142,19.6909,19.7613,49793.98693256,0
+NNI.US,D,20120723,000000,19.3944,19.4192,19.0701,19.1733,58285.586040683,0
+NNI.US,D,20120724,000000,19.2695,19.2695,18.8262,18.9699,72200.272668516,0
+NNI.US,D,20120725,000000,19.1048,19.1821,18.8688,19.1048,77092.950363873,0
+NNI.US,D,20120726,000000,19.4291,19.5382,18.9938,19.2328,46194.057136099,0
+NNI.US,D,20120727,000000,19.3587,19.8625,19.1733,19.8258,84789.943119164,0
+NNI.US,D,20120730,000000,19.801,20.2036,19.801,20.1242,74985.428438214,0
+NNI.US,D,20120731,000000,20.0479,20.4526,19.928,19.9705,80108.017616371,0
+NNI.US,D,20120801,000000,20.0479,20.1242,19.554,19.554,151160.74963828,0
+NNI.US,D,20120802,000000,19.3944,19.801,19.2774,19.6642,70385.182014838,0
+NNI.US,D,20120803,000000,19.9537,20.4526,19.919,20.3712,68841.346575515,0
+NNI.US,D,20120806,000000,20.4208,20.4208,19.8188,20.0915,112135.29220052,0
+NNI.US,D,20120807,000000,20.1858,20.2532,20.0221,20.1154,66955.669063083,0
+NNI.US,D,20120808,000000,20.0052,20.2373,19.089,19.9974,87850.387638004,0
+NNI.US,D,20120809,000000,20.2215,20.2373,19.8783,20.0221,66441.393377874,0
+NNI.US,D,20120810,000000,19.8952,20.2532,19.7791,20.2036,57259.051437658,0
+NNI.US,D,20120813,000000,20.2215,20.5686,20.1599,20.388,131533.56936985,0
+NNI.US,D,20120814,000000,20.388,20.388,19.8258,19.928,86033.280216934,0
+NNI.US,D,20120815,000000,19.8704,20.7252,19.8704,20.7104,75078.199738292,0
+NNI.US,D,20120816,000000,20.6767,20.7332,20.526,20.6767,46977.57126827,0
+NNI.US,D,20120817,000000,20.6122,20.9831,20.4129,20.9752,141361.27687582,0
+NNI.US,D,20120820,000000,20.8185,20.9752,20.5854,20.8274,72137.752879334,0
+NNI.US,D,20120821,000000,20.9355,21.233,20.3792,20.4991,79878.106133573,0
+NNI.US,D,20120822,000000,20.4297,20.516,20.0568,20.1779,67607.084931015,0
+NNI.US,D,20120823,000000,20.1332,20.2294,19.9537,20.0301,36184.840564763,0
+NNI.US,D,20120824,000000,19.928,20.4049,19.919,20.2681,43628.729012234,0
+NNI.US,D,20120827,000000,20.2998,20.4436,20.1779,20.3712,34305.21335451,0
+NNI.US,D,20120828,000000,20.3087,20.6498,20.2612,20.3365,59365.56497962,0
+NNI.US,D,20120829,000000,20.388,20.4377,20.1679,20.3176,69678.3050436,0
+NNI.US,D,20120830,000000,20.1679,20.4536,20.1402,20.1679,101532.13763195,0
+NNI.US,D,20120831,000000,20.2602,20.4724,20.1232,20.4307,118965.07497683,0
+NNI.US,D,20120904,000000,20.397,20.7193,20.2532,20.6132,85496.820090401,0
+NNI.US,D,20120905,000000,20.5607,20.5607,19.9695,20.0548,180041.86708939,0
+NNI.US,D,20120906,000000,20.1936,20.388,20.1936,20.3087,62532.898170288,0
+NNI.US,D,20120907,000000,20.4208,20.4208,20.1589,20.2602,59312.120643707,0
+NNI.US,D,20120910,000000,20.2116,20.4913,20.2116,20.2681,35184.523937847,0
+NNI.US,D,20120911,000000,20.2294,20.3633,20.0548,20.3365,76493.97044816,0
+NNI.US,D,20120912,000000,20.4307,20.4307,20.1589,20.3365,62674.071887797,0
+NNI.US,D,20120913,000000,20.2919,20.9116,20.2602,20.8046,66231.649569005,0
+NNI.US,D,20120914,000000,20.9028,21.0763,20.7352,20.8661,89954.884412574,0
+NNI.US,D,20120917,000000,20.8205,20.9385,20.6043,20.9116,57441.568886723,0
+NNI.US,D,20120918,000000,20.8046,20.8849,20.7034,20.8115,60716.799132914,0
+NNI.US,D,20120919,000000,20.8115,20.8115,20.2998,20.3266,83949.959499989,0
+NNI.US,D,20120920,000000,20.1848,20.3087,19.9954,20.1936,56245.625822688,0
+NNI.US,D,20120921,000000,20.4377,20.5517,20.1322,20.4307,161176.0165118,0
+NNI.US,D,20120924,000000,20.2681,20.8205,20.2026,20.6518,75598.525725679,0
+NNI.US,D,20120925,000000,20.644,20.8393,20.1848,20.2026,90889.656099218,0
+NNI.US,D,20120926,000000,20.2681,20.3633,20.0965,20.2026,43579.318211107,0
+NNI.US,D,20120927,000000,20.2453,20.6281,20.1848,20.5081,58348.105829865,0
+NNI.US,D,20120928,000000,20.3792,20.5428,20.2205,20.2532,74444.934776897,0
+NNI.US,D,20121001,000000,20.3454,20.6687,20.0816,20.2602,69054.115535474,0
+NNI.US,D,20121002,000000,20.3176,20.3543,20.1589,20.2849,38378.075104623,0
+NNI.US,D,20121003,000000,20.2602,20.4624,20.0469,20.2453,51881.341184289,0
+NNI.US,D,20121004,000000,20.3792,20.517,20.2363,20.4724,51445.719427407,0
+NNI.US,D,20121005,000000,20.4913,20.517,20.2116,20.2532,55694.03994071,0
+NNI.US,D,20121008,000000,20.2026,20.2026,19.9607,20.0638,42346.064950302,0
+NNI.US,D,20121009,000000,20.0211,20.0905,19.7921,19.9438,59512.788999308,0
+NNI.US,D,20121010,000000,19.9785,20.4724,19.7762,20.4724,141676.90097282,0
+NNI.US,D,20121011,000000,20.6201,20.637,20.3633,20.5081,110898.00540492,0
+NNI.US,D,20121012,000000,20.4813,20.5686,20.2205,20.4049,100800.0510683,0
+NNI.US,D,20121015,000000,20.397,20.7609,20.2681,20.7531,143837.8672344,0
+NNI.US,D,20121016,000000,20.8482,21.5741,20.7699,21.3183,198999.48058335,0
+NNI.US,D,20121017,000000,21.3272,21.4651,21.242,21.359,103399.66423785,0
+NNI.US,D,20121018,000000,21.35,21.35,21.1824,21.1824,71337.096224322,0
+NNI.US,D,20121019,000000,21.0119,21.0119,20.3792,20.4724,139626.85691785,0
+NNI.US,D,20121022,000000,20.4377,20.5864,20.2602,20.3176,57103.760348399,0
+NNI.US,D,20121023,000000,20.1491,20.5864,19.9358,20.397,70755.258831449,0
+NNI.US,D,20121024,000000,20.4446,20.4446,20.3087,20.3087,29470.013529852,0
+NNI.US,D,20121025,000000,20.4724,20.4813,20.2602,20.4446,40688.282153277,0
+NNI.US,D,20121026,000000,20.4813,20.6043,20.4049,20.5686,34111.603684785,0
+NNI.US,D,20121031,000000,20.5784,20.8205,20.4624,20.8205,47130.845590136,0
+NNI.US,D,20121101,000000,20.8849,21.3272,20.8849,21.1209,115047.50431597,0
+NNI.US,D,20121102,000000,21.236,21.3272,20.7352,20.8115,78029.738817911,0
+NNI.US,D,20121105,000000,20.7609,20.8393,20.6598,20.7868,59841.522084363,0
+NNI.US,D,20121106,000000,20.985,21.2092,20.8759,21.1636,43877.799785267,0
+NNI.US,D,20121107,000000,20.8482,20.9028,20.0381,20.1589,95361.83779314,0
+NNI.US,D,20121108,000000,20.1589,20.6281,20.0122,20.4208,84073.990694658,0
+NNI.US,D,20121109,000000,20.0965,21.3272,19.7673,21.1378,169491.14847303,0
+NNI.US,D,20121112,000000,21.4968,22.3566,21.4194,22.1909,189459.16243088,0
+NNI.US,D,20121113,000000,22.0145,23.2045,21.821,22.8574,159839.90811396,0
+NNI.US,D,20121114,000000,22.9615,23.0924,22.5599,22.7484,126185.10224368,0
+NNI.US,D,20121115,000000,22.7851,23.0984,22.541,22.8048,157049.71042577,0
+NNI.US,D,20121116,000000,22.7224,23.846,22.6006,23.8113,129243.52999512,0
+NNI.US,D,20121119,000000,24.1148,24.4431,23.846,24.4331,127129.95776729,0
+NNI.US,D,20121120,000000,24.3241,24.5045,23.8203,24.0325,133328.49234959,0
+NNI.US,D,20121121,000000,24.1476,24.9984,24.1476,24.9379,110479.52617088,0
+NNI.US,D,20121123,000000,24.4253,24.7446,22.7671,23.9701,358460.23642743,0
+NNI.US,D,20121126,000000,24.106,24.8685,24.0702,24.6643,134819.8918367,0
+NNI.US,D,20121127,000000,24.7079,25.1105,24.7079,24.9984,143147.1244023,0
+NNI.US,D,20121128,000000,24.5562,25.3207,24.5562,25.3137,136232.63739548,0
+NNI.US,D,20121129,000000,25.4219,25.8036,25.3475,25.5994,210884.29083016,0
+NNI.US,D,20121130,000000,25.5637,25.8036,25.2682,25.4387,284047.56992882,0
+NNI.US,D,20121203,000000,25.5547,25.8503,25.5171,25.7292,229670.47909572,0
+NNI.US,D,20121204,000000,25.8325,26.0149,25.5825,25.6945,216509.05508917,0
+NNI.US,D,20121205,000000,25.7125,25.7224,25.3931,25.4298,335526.56601821,0
+NNI.US,D,20121206,000000,25.4754,25.5091,25.1205,25.3049,240483.37747316,0
+NNI.US,D,20121207,000000,25.3753,25.5737,25.1978,25.3049,247333.3279234,0
+NNI.US,D,20121210,000000,25.2593,26.25,25.2593,25.9534,350394.17523922,0
+NNI.US,D,20121211,000000,26.0249,26.3352,25.8235,26.1597,245372.02163373,0
+NNI.US,D,20121212,000000,26.2935,26.5792,26.0764,26.2747,139138.79920876,0
+NNI.US,D,20121213,000000,26.2311,26.2935,25.4843,25.7679,139209.38606751,0
+NNI.US,D,20121214,000000,25.5994,25.9822,25.5547,25.6658,181840.82360392,0
+NNI.US,D,20121217,000000,25.6945,26.6743,25.4486,26.598,309431.6127205,0
+NNI.US,D,20121218,000000,26.5792,26.6069,25.7392,25.9266,100222.24721021,0
+NNI.US,D,20121219,000000,25.9822,25.9822,25.4923,25.8403,89794.551404832,0
+NNI.US,D,20121220,000000,25.8503,26.3531,25.7392,26.2678,88408.023822161,0
+NNI.US,D,20121221,000000,26.1061,26.1061,25.3574,25.9892,287028.35213564,0
+NNI.US,D,20121224,000000,25.9822,26.4949,25.8235,25.9723,40380.725125848,0
+NNI.US,D,20121226,000000,25.9723,26.1329,25.8136,25.9534,55503.455422073,0
+NNI.US,D,20121227,000000,26.006,26.0674,25.5022,26.0149,86343.862395451,0
+NNI.US,D,20121228,000000,25.8572,26.241,25.8235,26.0149,94936.299873223,0
+NNI.US,D,20121231,000000,25.9633,26.5692,25.8652,26.5048,157005.34154313,0
+NNI.US,D,20130102,000000,26.6496,26.9788,26.6337,26.8984,292262.87190411,0
+NNI.US,D,20130103,000000,26.9688,27.3408,26.8549,26.9164,96577.948531105,0
+NNI.US,D,20130104,000000,27.073,27.2268,26.7527,26.9957,96126.192635078,0
+NNI.US,D,20130107,000000,26.835,26.9421,26.6406,26.6912,93365.238074094,0
+NNI.US,D,20130108,000000,26.6912,26.7349,26.3987,26.5048,61322.837734503,0
+NNI.US,D,20130109,000000,26.4949,26.6496,26.2311,26.25,72526.988986178,0
+NNI.US,D,20130110,000000,26.4255,26.4255,25.998,26.0674,98387.9972663,0
+NNI.US,D,20130111,000000,26.125,26.241,25.9435,26.1597,61648.545668469,0
+NNI.US,D,20130114,000000,26.1597,26.1597,25.8939,26.006,72358.588908864,0
+NNI.US,D,20130115,000000,25.8235,25.9019,25.6658,25.8751,81573.199127369,0
+NNI.US,D,20130116,000000,25.8325,26.241,25.7679,26.115,82957.709942646,0
+NNI.US,D,20130117,000000,26.1756,26.3908,26.0764,26.125,59829.421480005,0
+NNI.US,D,20130118,000000,26.0764,26.1329,25.7292,25.8939,91935.349992476,0
+NNI.US,D,20130122,000000,25.8235,26.3035,25.7292,26.2935,94756.807575247,0
+NNI.US,D,20130123,000000,26.2837,26.3808,26.1061,26.3292,73166.304249751,0
+NNI.US,D,20130124,000000,26.2935,26.7269,26.2935,26.4175,61370.231768238,0
+NNI.US,D,20130125,000000,26.5415,26.9164,26.3431,26.9164,96644.501855073,0
+NNI.US,D,20130128,000000,27.0393,27.2079,26.7626,26.9084,110034.82896073,0
+NNI.US,D,20130129,000000,26.9688,27.1652,26.8549,27.0393,71609.359822374,0
+NNI.US,D,20130130,000000,27.0105,27.0294,26.5792,26.8251,66506.938318146,0
+NNI.US,D,20130131,000000,26.7527,27.1821,26.7527,27.073,104929.38230542,0
+NNI.US,D,20130201,000000,27.2713,27.3953,27.0661,27.1732,119930.09817437,0
+NNI.US,D,20130204,000000,27.0661,27.3854,26.845,27.0036,70080.650138499,0
+NNI.US,D,20130205,000000,27.0572,27.4489,26.9253,27.2615,52546.874423971,0
+NNI.US,D,20130206,000000,27.1028,27.7941,27.0661,27.7682,88318.277673174,0
+NNI.US,D,20130207,000000,27.6631,28.1332,27.3408,27.9319,191908.52642965,0
+NNI.US,D,20130208,000000,28.034,28.3057,27.9745,28.1589,178628.11314691,0
+NNI.US,D,20130211,000000,28.1867,28.5269,28.1867,28.4535,147710.0606289,0
+NNI.US,D,20130212,000000,28.4158,28.855,28.4158,28.4723,123969.6832625,0
+NNI.US,D,20130213,000000,28.5546,28.9344,28.5546,28.8462,158009.69170483,0
+NNI.US,D,20130214,000000,28.8134,29.0792,28.8134,28.9444,187840.70659803,0
+NNI.US,D,20130215,000000,29.094,29.8081,29.094,29.3292,201237.08400586,0
+NNI.US,D,20130219,000000,29.3629,29.8081,29.3629,29.5869,181769.22836147,0
+NNI.US,D,20130220,000000,29.5424,29.5424,28.9156,28.9254,209572.38364103,0
+NNI.US,D,20130221,000000,28.9344,29.1487,28.6151,28.9254,89812.702311369,0
+NNI.US,D,20130222,000000,29.1297,29.4134,28.9444,29.1744,101742.88982451,0
+NNI.US,D,20130225,000000,29.1844,29.4134,28.4634,28.4991,99588.982248817,0
+NNI.US,D,20130226,000000,28.4892,29.0226,28.4723,28.88,83614.167729059,0
+NNI.US,D,20130227,000000,28.8877,29.6236,28.6498,29.3886,153458.85608258,0
+NNI.US,D,20130228,000000,29.4323,29.8101,29.2835,29.6138,138567.04565285,0
+NNI.US,D,20130301,000000,29.7921,30.8821,29.6415,30.5261,204976.17075244,0
+NNI.US,D,20130304,000000,30.6164,30.9188,30.4061,30.6758,122359.29449921,0
+NNI.US,D,20130305,000000,30.7998,31.2411,30.7432,30.8453,139643.9994407,0
+NNI.US,D,20130306,000000,30.9188,30.9188,30.3535,30.6164,143920.5546975,0
+NNI.US,D,20130307,000000,30.6064,30.901,30.5529,30.7799,155691.4175866,0
+NNI.US,D,20130308,000000,31.6129,31.729,30.6758,30.7612,162903.37778389,0
+NNI.US,D,20130311,000000,30.3961,30.7195,30.1949,30.5608,123343.47698698,0
+NNI.US,D,20130312,000000,30.5062,30.5261,30.301,30.4249,73825.787187253,0
+NNI.US,D,20130313,000000,30.4428,30.4428,30.2039,30.2583,57143.087312562,0
+NNI.US,D,20130314,000000,30.2673,30.3961,30.1949,30.3456,71565.999323425,0
+NNI.US,D,20130315,000000,30.3872,30.3872,29.9023,30.1691,212510.81373259,0
+NNI.US,D,20130318,000000,29.8368,30.5449,29.8101,30.4328,90816.044089374,0
+NNI.US,D,20130319,000000,30.4527,30.7432,30.1125,30.6828,139895.08698113,0
+NNI.US,D,20130320,000000,30.892,30.892,30.3456,30.6401,63587.667516814,0
+NNI.US,D,20130321,000000,30.4249,30.7432,30.1879,30.292,63850.855661598,0
+NNI.US,D,20130322,000000,30.5687,30.5687,29.9796,30.1036,51311.604395774,0
+NNI.US,D,20130325,000000,30.2762,30.6501,30.067,30.3178,69075.291593101,0
+NNI.US,D,20130326,000000,30.5449,30.6064,29.9599,30.2762,59322.204480672,0
+NNI.US,D,20130327,000000,30.1036,30.1592,29.8368,30.0054,100063.93096986,0
+NNI.US,D,20130328,000000,30.0937,30.3535,29.9419,30.1691,105146.18480016,0
+NNI.US,D,20130401,000000,30.1492,30.2306,29.4323,30.0313,91647.960638976,0
+NNI.US,D,20130402,000000,30.0313,30.1592,29.8368,30.067,90107.150350744,0
+NNI.US,D,20130403,000000,29.935,30.0838,29.4074,29.4788,61305.695211663,0
+NNI.US,D,20130404,000000,29.6236,29.7367,29.4888,29.6316,89633.210013394,0
+NNI.US,D,20130405,000000,29.1844,29.3717,28.9711,29.1239,43868.724331999,0
+NNI.US,D,20130408,000000,29.0792,29.3629,28.8026,29.3469,51948.902891954,0
+NNI.US,D,20130409,000000,29.338,29.4888,29.1844,29.3629,113519.80301579,0
+NNI.US,D,20130410,000000,29.4501,30.1125,29.3806,30.0313,81499.587117524,0
+NNI.US,D,20130411,000000,29.9102,30.1592,29.8558,30.0937,77145.386316091,0
+NNI.US,D,20130412,000000,29.9023,30.2039,29.9023,29.9697,57388.124550809,0
+NNI.US,D,20130415,000000,29.6832,29.8191,28.1649,28.259,136668.25915237,0
+NNI.US,D,20130416,000000,28.3979,29.095,28.3464,28.9444,100337.20295161,0
+NNI.US,D,20130417,000000,29.0415,29.1139,28.3464,28.9631,117378.88742226,0
+NNI.US,D,20130418,000000,29.0792,30.0738,28.9344,29.7724,161774.99642751,0
+NNI.US,D,20130419,000000,30.0054,30.4428,29.8191,30.2762,89871.188565765,0
+NNI.US,D,20130422,000000,30.2306,30.4249,29.6494,29.9599,49896.842069601,0
+NNI.US,D,20130423,000000,30.0411,30.4765,29.6832,30.4606,56074.200594286,0
+NNI.US,D,20130424,000000,30.4428,30.5687,30.1125,30.4606,42231.109208903,0
+NNI.US,D,20130425,000000,30.6321,30.9376,30.4328,30.5261,65061.92448108,0
+NNI.US,D,20130426,000000,30.283,30.5162,29.6494,29.9102,67444.73515588,0
+NNI.US,D,20130429,000000,30.1205,30.5162,29.9102,30.4527,35846.023642743,0
+NNI.US,D,20130430,000000,30.4527,30.4527,30.1592,30.3456,47247.818098929,0
+NNI.US,D,20130501,000000,29.4788,30.2483,29.4788,29.8755,147081.83758599,0
+NNI.US,D,20130502,000000,29.9896,30.6828,29.9896,30.5261,48161.413727947,0
+NNI.US,D,20130503,000000,31.0071,31.5326,30.8623,31.2501,69765.026041498,0
+NNI.US,D,20130506,000000,31.1747,31.6784,31.0735,31.1747,54231.883580802,0
+NNI.US,D,20130507,000000,31.1747,31.6853,31.0398,31.6397,62491.554438732,0
+NNI.US,D,20130508,000000,31.6784,31.6784,31.4226,31.6397,44832.739145841,0
+NNI.US,D,20130509,000000,31.5326,31.6686,31.2411,31.3522,50822.538302977,0
+NNI.US,D,20130510,000000,31.4414,31.6853,30.5162,30.9188,94711.430308906,0
+NNI.US,D,20130513,000000,31.0646,31.719,31.0546,31.6397,194845.94813753,0
+NNI.US,D,20130514,000000,31.737,32.442,31.604,32.4163,183522.80760966,0
+NNI.US,D,20130515,000000,32.2923,33.0162,32.203,32.9329,128756.48066972,0
+NNI.US,D,20130516,000000,32.9141,33.1034,32.1455,32.3875,125625.44929212,0
+NNI.US,D,20130517,000000,32.4579,33.3277,32.4063,33.1392,123269.86497713,0
+NNI.US,D,20130520,000000,33.1392,33.6648,33.0162,33.4802,56915.192597155,0
+NNI.US,D,20130521,000000,33.5953,33.7719,33.3614,33.7342,74132.335830986,0
+NNI.US,D,20130522,000000,33.6925,34.2131,33.6925,34.0208,146521.17625075,0
+NNI.US,D,20130523,000000,33.6558,34.1844,33.3277,34.0019,135456.18194918,0
+NNI.US,D,20130524,000000,33.9384,34.4522,33.882,34.3619,107913.18966332,0
+NNI.US,D,20130528,000000,34.5216,35.6828,34.5216,35.0491,255619.21675744,0
+NNI.US,D,20130529,000000,34.9777,35.2019,34.7279,35.0243,104744.84808895,0
+NNI.US,D,20130530,000000,35.1185,35.7105,35.1185,35.2386,61180.655633298,0
+NNI.US,D,20130531,000000,34.9996,35.4291,34.9262,34.9539,47526.13199916,0
+NNI.US,D,20130603,000000,35.1474,35.6421,34.7357,35.291,192460.11231163,0
+NNI.US,D,20130604,000000,35.291,35.4498,34.9777,35.2386,138601.33069853,0
+NNI.US,D,20130605,000000,34.0445,34.5196,33.0717,34.2598,177809.30558536,0
+NNI.US,D,20130606,000000,34.3322,34.6178,34.0605,34.47,109344.08612863,0
+NNI.US,D,20130607,000000,34.1814,34.6098,33.0717,34.3779,154622.53086832,0
+NNI.US,D,20130610,000000,34.4502,34.5721,33.9811,34.2291,174228.53507914,0
+NNI.US,D,20130611,000000,33.9731,34.2698,33.4188,34.0892,110207.26257283,0
+NNI.US,D,20130612,000000,34.2013,34.2201,33.8601,34.109,69841.663202431,0
+NNI.US,D,20130613,000000,34,34.6932,33.9167,34.5127,69917.291979667,0
+NNI.US,D,20130614,000000,34.2291,34.6178,33.6172,33.6449,74800.894221757,0
+NNI.US,D,20130617,000000,33.5914,33.9167,33.3424,33.5468,127592.80588398,0
+NNI.US,D,20130618,000000,33.6092,33.8234,33.1243,33.4377,108622.08340196,0
+NNI.US,D,20130619,000000,33.4852,33.6449,32.4093,32.4797,145370.61045305,0
+NNI.US,D,20130620,000000,32.0097,32.444,31.9095,32.3816,145513.80093795,0
+NNI.US,D,20130621,000000,32.4599,32.5174,31.7836,32.1385,327574.45218771,0
+NNI.US,D,20130624,000000,31.8797,32.1118,31.6784,31.8698,125549.82051489,0
+NNI.US,D,20130625,000000,32.0522,32.2764,32.0097,32.1208,119459.1829881,0
+NNI.US,D,20130626,000000,32.2586,32.2586,31.7023,32.0354,62211.223771109,0
+NNI.US,D,20130627,000000,32.1286,32.8198,32.0175,32.8029,100827.2774281,0
+NNI.US,D,20130628,000000,32.7227,32.7227,32.1385,32.2943,232697.64695258,0
+NNI.US,D,20130701,000000,32.2675,33.5656,32.2675,33.5111,108957.87517288,0
+NNI.US,D,20130702,000000,33.5556,33.7402,32.9746,33.3147,114650.20113955,0
+NNI.US,D,20130703,000000,33.1421,33.9911,33.0797,33.7769,64003.121599768,0
+NNI.US,D,20130705,000000,34.2102,34.2102,33.4665,33.9256,68411.775120811,0
+NNI.US,D,20130708,000000,33.9494,34.3499,33.7867,33.9167,76856.988578896,0
+NNI.US,D,20130709,000000,34.1467,35.0997,33.9811,34.6643,167296.90554948,0
+NNI.US,D,20130710,000000,34.7447,35.0828,33.9494,34.2598,62210.215387412,0
+NNI.US,D,20130711,000000,34.6932,34.71,34.1666,34.5544,61396.449744347,0
+NNI.US,D,20130712,000000,34.46,35.318,34.2698,35.2573,107280.93308562,0
+NNI.US,D,20130715,000000,35.2118,35.6323,34.9599,35.2485,71778.768283383,0
+NNI.US,D,20130716,000000,35.2485,35.3704,35.0581,35.2485,66751.975556393,0
+NNI.US,D,20130717,000000,35.3347,35.5609,35.0343,35.1642,89560.606387247,0
+NNI.US,D,20130718,000000,35.3605,36.2124,35.3605,36.0597,90763.608137156,0
+NNI.US,D,20130719,000000,36.0597,36.0934,35.4745,35.91,53688.364768395,0
+NNI.US,D,20130722,000000,35.8533,36.0845,35.778,35.9724,52209.065885648,0
+NNI.US,D,20130723,000000,36.1103,36.1103,35.5976,35.7879,63471.703391719,0
+NNI.US,D,20130724,000000,35.8346,35.9258,35.3962,35.6323,40571.309644484,0
+NNI.US,D,20130725,000000,35.5707,35.5707,34.9509,35.0581,75762.892268206,0
+NNI.US,D,20130726,000000,34.7904,35.291,34.6277,35.1831,45487.180164861,0
+NNI.US,D,20130729,000000,35.0828,35.0828,34.3322,34.4136,41322.555498367,0
+NNI.US,D,20130730,000000,34.5721,34.7537,34.0704,34.3599,34425.211014392,0
+NNI.US,D,20130731,000000,34.3956,35.1097,34.2875,34.7904,82307.302458411,0
+NNI.US,D,20130801,000000,34.9956,35.4061,34.7279,35.3347,40530.974296625,0
+NNI.US,D,20130802,000000,35.1831,35.4745,34.6465,35.0918,46987.655105235,0
+NNI.US,D,20130805,000000,35.2573,35.2573,34.8678,34.9777,46489.51355917,0
+NNI.US,D,20130806,000000,34.9777,35.4151,34.2013,34.2598,50869.932336712,0
+NNI.US,D,20130807,000000,34.1567,34.48,34.0892,34.2786,36522.649103086,0
+NNI.US,D,20130808,000000,34.3779,34.8678,34.0088,34.5127,60451.594220738,0
+NNI.US,D,20130809,000000,35.8822,37.3479,35.8822,36.148,161237.52791728,0
+NNI.US,D,20130812,000000,35.9,36.6428,35.9,36.4524,65512.67199341,0
+NNI.US,D,20130813,000000,36.5862,36.857,36.3829,36.8104,89228.848151103,0
+NNI.US,D,20130814,000000,36.7737,37.1059,36.5862,36.6428,61426.701255241,0
+NNI.US,D,20130815,000000,36.3105,36.377,35.4835,35.8346,72509.846463337,0
+NNI.US,D,20130816,000000,35.6323,35.7452,34.9332,35.2019,102473.96800447,0
+NNI.US,D,20130819,000000,35.2663,35.7712,35.2573,35.3267,45534.574198596,0
+NNI.US,D,20130820,000000,35.4508,35.6234,35.2118,35.4568,72948.493371309,0
+NNI.US,D,20130821,000000,35.318,35.3527,34.6932,34.8598,38633.196179834,0
+NNI.US,D,20130822,000000,34.7636,35.0828,34.3499,34.719,49082.06804284,0
+NNI.US,D,20130823,000000,34.719,34.8151,34.48,34.7279,43958.470480986,0
+NNI.US,D,20130826,000000,34.6932,34.8965,34.2875,34.3322,46370.524282985,0
+NNI.US,D,20130827,000000,33.9811,34.1814,33.2493,33.75,165745.00304058,0
+NNI.US,D,20130828,000000,33.7402,34.482,33.7302,33.8513,66076.358479746,0
+NNI.US,D,20130829,000000,33.9424,34.4522,33.869,34.2291,48912.65958183,0
+NNI.US,D,20130830,000000,34.11,34.3152,33.5914,33.9821,89301.451777249,0
+NNI.US,D,20130903,000000,34.3342,34.6396,33.6707,34.1834,53783.152835865,0
+NNI.US,D,20130904,000000,34.1289,34.482,33.7035,33.8244,117396.02994509,0
+NNI.US,D,20130905,000000,33.9167,34.0902,33.1332,33.5189,119727.41305137,0
+NNI.US,D,20130906,000000,33.7203,33.869,32.8625,33.5012,57151.154382134,0
+NNI.US,D,20130909,000000,33.5279,34.001,33.3801,33.9574,49127.445309181,0
+NNI.US,D,20130910,000000,34.0525,34.4908,33.869,34.482,101905.23959964,0
+NNI.US,D,20130911,000000,34.4056,34.6773,33.9653,34.4522,65041.75680715,0
+NNI.US,D,20130912,000000,34.3342,34.3342,33.6876,33.9504,31269.978428082,0
+NNI.US,D,20130913,000000,34.1289,34.2796,33.2582,33.5825,40635.84620106,0
+NNI.US,D,20130916,000000,33.8146,33.8146,33.2036,33.3048,61751.400805511,0
+NNI.US,D,20130917,000000,33.3048,33.5726,33.2582,33.5279,60708.732063343,0
+NNI.US,D,20130918,000000,33.4655,33.5825,32.9626,33.285,77130.260560643,0
+NNI.US,D,20130919,000000,33.3801,33.4655,32.916,33.1848,53933.402006642,0
+NNI.US,D,20130920,000000,33.3305,34.2033,32.7197,33.8056,305514.04205964,0
+NNI.US,D,20130923,000000,33.8244,33.9067,33.3653,33.6876,136501.87584244,0
+NNI.US,D,20130924,000000,33.6876,34.5147,33.4922,33.9354,141743.45429679,0
+NNI.US,D,20130925,000000,33.9653,34.5305,33.9354,34.4056,119832.2849558,0
+NNI.US,D,20130926,000000,34.5305,34.7567,34.3342,34.5484,67006.088247907,0
+NNI.US,D,20130927,000000,34.3065,34.5057,33.9921,34.3519,51685.714747171,0
+NNI.US,D,20130930,000000,33.8977,34.5939,33.8056,34.4977,166160.45712354,0
+NNI.US,D,20131001,000000,34.3519,34.6118,34.2291,34.6118,87792.909767304,0
+NNI.US,D,20131002,000000,34.2975,35.8881,34.0902,35.8306,328895.43483011,0
+NNI.US,D,20131003,000000,35.8881,36.0488,35.5282,35.7155,107124.63361267,0
+NNI.US,D,20131004,000000,35.6998,35.7752,35.4885,35.6114,86477.977427084,0
+NNI.US,D,20131007,000000,35.3567,35.673,35.2803,35.3477,67878.34014537,0
+NNI.US,D,20131008,000000,35.4538,35.4538,34.8012,34.8091,101853.81203113,0
+NNI.US,D,20131009,000000,34.9807,35.1582,34.5573,34.9093,116923.09799144,0
+NNI.US,D,20131010,000000,35.3567,36.6497,35.2336,36.4425,96786.683956277,0
+NNI.US,D,20131011,000000,36.2361,37.1138,36.2361,37.096,83458.876639801,0
+NNI.US,D,20131014,000000,37.0157,37.7356,36.9036,37.6017,75575.33290066,0
+NNI.US,D,20131015,000000,37.3577,37.808,37.339,37.3925,47359.748689239,0
+NNI.US,D,20131016,000000,37.6345,37.8586,37.575,37.6444,31335.523368354,0
+NNI.US,D,20131017,000000,37.6444,38.041,37.6444,37.7356,63745.983757163,0
+NNI.US,D,20131018,000000,38.1144,38.1144,37.6632,37.8863,125682.92716283,0
+NNI.US,D,20131021,000000,37.9489,38.3455,37.6831,37.9489,102580.85667629,0
+NNI.US,D,20131022,000000,38.1581,38.2444,37.9062,37.9677,50103.560727382,0
+NNI.US,D,20131023,000000,37.8775,38.291,37.6444,38.2087,47419.243327332,0
+NNI.US,D,20131024,000000,38.2087,38.4972,37.9132,38.1056,39933.002764608,0
+NNI.US,D,20131025,000000,38.2533,38.4804,37.9578,38.2989,42346.064950302,0
+NNI.US,D,20131028,000000,38.2989,38.881,38.1987,38.7055,50377.841092826,0
+NNI.US,D,20131029,000000,38.7154,39.3511,38.7154,39.1865,45433.735828947,0
+NNI.US,D,20131030,000000,39.3243,39.3243,38.3366,38.4368,67543.556758135,0
+NNI.US,D,20131031,000000,38.4715,38.5588,38.173,38.2444,66320.387334296,0
+NNI.US,D,20131101,000000,38.173,38.5766,37.1228,37.9866,113545.01260821,0
+NNI.US,D,20131104,000000,38.1144,38.1144,37.4996,37.7258,78390.740181253,0
+NNI.US,D,20131105,000000,37.6444,37.9945,37.4104,37.7615,68498.496118709,0
+NNI.US,D,20131106,000000,37.9776,38.2811,37.6444,37.8418,46502.622547224,0
+NNI.US,D,20131107,000000,37.9866,38.4625,36.8194,36.9215,63108.685260983,0
+NNI.US,D,20131108,000000,37.33,40.5837,37.33,39.7022,113281.82446342,0
+NNI.US,D,20131111,000000,39.7428,40.075,39.493,39.8073,79387.023273383,0
+NNI.US,D,20131112,000000,39.5663,39.9352,39.493,39.7111,86082.691018061,0
+NNI.US,D,20131113,000000,38.9752,39.2955,38.0589,39.2222,66433.326308303,0
+NNI.US,D,20131114,000000,39.3243,39.9759,38.8304,39.8439,29378.250613471,0
+NNI.US,D,20131115,000000,39.7706,39.9412,39.484,39.6456,47983.938197365,0
+NNI.US,D,20131118,000000,39.718,39.7607,39.2598,39.5385,99065.631110339,0
+NNI.US,D,20131119,000000,39.6545,39.8261,38.891,39.1696,61183.680784389,0
+NNI.US,D,20131120,000000,39.2598,39.8261,39.1081,39.5464,43992.755526667,0
+NNI.US,D,20131121,000000,39.6099,40.3378,39.3967,40.0393,76948.751495276,0
+NNI.US,D,20131122,000000,40.1662,40.3011,38.3267,39.0011,269134.58344146,0
+NNI.US,D,20131125,000000,38.8304,39.9272,38.2533,39.6456,79645.169499684,0
+NNI.US,D,20131126,000000,39.601,39.8895,39.2787,39.7607,66534.164677952,0
+NNI.US,D,20131127,000000,39.6724,40.5759,39.3134,40.3824,67667.587952804,0
+NNI.US,D,20131129,000000,40.6473,40.907,40.3537,40.4618,25901.343627982,0
+NNI.US,D,20131202,000000,40.3824,40.3824,39.474,39.7894,80801.785599555,0
+NNI.US,D,20131203,000000,39.6099,39.6099,38.8364,39.1676,71709.189808326,0
+NNI.US,D,20131204,000000,38.8989,39.0158,38.1462,38.5915,71365.330967823,0
+NNI.US,D,20131205,000000,38.4408,38.8989,38.287,38.4765,64513.36375019,0
+NNI.US,D,20131206,000000,38.7233,39.239,38.4586,38.8613,63238.76675783,0
+NNI.US,D,20131209,000000,38.528,38.8613,37.8189,38.5469,80773.550856053,0
+NNI.US,D,20131210,000000,38.5646,38.6579,37.8119,37.8815,57077.54237229,0
+NNI.US,D,20131211,000000,37.8189,38.1373,36.5268,36.7945,100123.42560796,0
+NNI.US,D,20131212,000000,36.75,37.0186,36.3662,36.7657,73266.134235703,0
+NNI.US,D,20131213,000000,36.7568,36.7568,35.9794,36.3582,112603.18223568,0
+NNI.US,D,20131216,000000,36.2641,36.7568,36.2641,36.7153,70039.306406943,0
+NNI.US,D,20131217,000000,36.6239,36.8391,36.0914,36.2461,56131.678464985,0
+NNI.US,D,20131218,000000,36.2005,36.5168,35.8039,36.499,109176.69443502,0
+NNI.US,D,20131219,000000,36.3582,36.3999,35.8881,36.0061,51917.642997363,0
+NNI.US,D,20131220,000000,36.0498,37.0008,35.9615,36.6805,184724.80097587,0
+NNI.US,D,20131223,000000,36.7757,37.0901,36.6805,36.74,47277.061226127,0
+NNI.US,D,20131224,000000,36.7757,37.1922,36.7153,37.0722,38006.989904316,0
+NNI.US,D,20131226,000000,37.1347,37.2369,36.8114,37.0811,49719.36653902,0
+NNI.US,D,20131227,000000,37.2546,37.2546,36.75,37.1743,37267.844654791,0
+NNI.US,D,20131230,000000,37.2199,37.2369,36.5347,37.1168,46918.076630178,0
+NNI.US,D,20131231,000000,37.2546,37.9984,37.2546,37.8913,100653.83543231,0
+NNI.US,D,20140102,000000,37.7654,37.8636,36.4445,36.8114,98814.543569914,0
+NNI.US,D,20140103,000000,36.8024,37.1347,36.5764,36.7153,73387.140279282,0
+NNI.US,D,20140106,000000,36.7757,37.0553,36.5515,36.6973,64026.314424787,0
+NNI.US,D,20140107,000000,36.9155,36.9482,35.9228,36.9155,82798.385318601,0
+NNI.US,D,20140108,000000,37.0811,37.3886,36.6884,37.1347,55741.433974445,0
+NNI.US,D,20140109,000000,37.2993,37.2993,36.9413,37.2636,41863.049159685,0
+NNI.US,D,20140110,000000,37.3707,37.3707,36.974,37.2636,53792.228289134,0
+NNI.US,D,20140113,000000,37.0811,37.2546,36.6973,36.9225,95630.067856407,0
+NNI.US,D,20140114,000000,37.1248,37.1248,36.7757,37.0474,51117.994726048,0
+NNI.US,D,20140115,000000,37.0375,37.1842,36.859,36.9562,71411.716617863,0
+NNI.US,D,20140116,000000,36.974,36.974,36.6239,36.8214,60690.581156805,0
+NNI.US,D,20140117,000000,36.6884,36.8688,35.4528,35.7067,110867.75389403,0
+NNI.US,D,20140121,000000,35.9694,36.1083,34.8975,35.0263,289902.24567063,0
+NNI.US,D,20140122,000000,35.1027,35.2862,34.6545,34.7547,48370.14915312,0
+NNI.US,D,20140123,000000,34.4889,34.6168,33.5676,33.9871,111404.21402056,0
+NNI.US,D,20140124,000000,33.6925,33.7451,32.9746,33.2254,96774.58335192,0
+NNI.US,D,20140127,000000,33.0906,33.7153,32.2735,33.6925,255270.31599846,0
+NNI.US,D,20140128,000000,33.6925,33.6925,33.0906,33.402,184432.36970389,0
+NNI.US,D,20140129,000000,33.1788,33.6558,33.1788,33.5141,137175.47615169,0
+NNI.US,D,20140130,000000,33.8383,33.9027,33.402,33.7917,108131.00054177,0
+NNI.US,D,20140131,000000,33.2988,33.8194,33.2433,33.4952,124130.01627023,0
+NNI.US,D,20140203,000000,33.3672,33.7729,32.569,32.6215,156012.08360209,0
+NNI.US,D,20140204,000000,32.6949,32.9746,32.0642,32.2387,94585.382346845,0
+NNI.US,D,20140205,000000,31.9392,32.2387,31.3462,32.0741,137651.43325644,0
+NNI.US,D,20140206,000000,32.0741,32.8645,32.0741,32.3964,58350.122597258,0
+NNI.US,D,20140207,000000,32.3964,32.6215,31.9392,32.3537,104457.45873545,0
+NNI.US,D,20140210,000000,32.4579,32.5253,31.733,31.9591,102497.16082949,0
+NNI.US,D,20140211,000000,31.8748,32.569,31.8748,32.4252,107478.57629014,0
+NNI.US,D,20140212,000000,32.4678,32.8565,32.3597,32.6771,44711.733102262,0
+NNI.US,D,20140213,000000,32.4877,33.1788,32.4777,33.154,81929.158572229,0
+NNI.US,D,20140214,000000,33.1887,33.1977,32.8029,32.9835,88841.628811651,0
+NNI.US,D,20140218,000000,33.0906,33.2978,32.8109,32.9835,142030.84365029,0
+NNI.US,D,20140219,000000,32.8198,33.2433,32.4252,32.4579,101895.15576269,0
+NNI.US,D,20140220,000000,32.4163,32.5154,32.0899,32.1346,97594.399297164,0
+NNI.US,D,20140221,000000,31.9868,32.2099,31.6259,32.1346,135298.87409253,0
+NNI.US,D,20140224,000000,32.1088,32.5788,32.0146,32.1723,117139.90048618,0
+NNI.US,D,20140225,000000,32.1088,32.5253,31.8381,32.1346,97430.032754637,0
+NNI.US,D,20140226,000000,32.2645,32.5074,31.8738,32.3706,114449.53278395,0
+NNI.US,D,20140227,000000,32.1822,32.8843,32.0642,32.8764,129587.38883563,0
+NNI.US,D,20140228,000000,33.8056,37.8269,33.8056,36.1767,458685.50878873,0
+NNI.US,D,20140303,000000,35.8137,37.1505,35.7752,36.9265,168301.25571118,0
+NNI.US,D,20140304,000000,36.9691,38.1621,36.9195,37.6365,185781.58708979,0
+NNI.US,D,20140305,000000,37.457,38.294,37.2963,38.2672,194516.20666877,0
+NNI.US,D,20140306,000000,38.2394,39.1259,38.2394,39.0168,118294.49981867,0
+NNI.US,D,20140307,000000,39.2222,39.477,38.9088,39.0457,83781.559422677,0
+NNI.US,D,20140310,000000,38.8007,38.8622,37.9816,38.0897,165329.54895763,0
+NNI.US,D,20140311,000000,37.9895,38.5825,37.6652,38.5469,104630.90073125,0
+NNI.US,D,20140312,000000,38.3515,38.6212,38.0797,38.3891,81170.854032469,0
+NNI.US,D,20140313,000000,38.4051,38.9743,37.7912,37.8705,139155.9417316,0
+NNI.US,D,20140314,000000,37.8526,38.9088,37.8179,38.2761,138948.21469012,0
+NNI.US,D,20140317,000000,38.5736,39.2222,38.3891,38.9554,134676.7013518,0
+NNI.US,D,20140318,000000,38.9167,39.8738,38.8364,39.5683,130920.47208239,0
+NNI.US,D,20140319,000000,39.6129,39.9452,39.3422,39.4939,74442.918009504,0
+NNI.US,D,20140320,000000,39.3332,39.4146,39.1081,39.1349,65210.156884464,0
+NNI.US,D,20140321,000000,39.1865,39.5306,38.5558,38.5736,223872.27284092,0
+NNI.US,D,20140324,000000,38.7233,38.9554,38.2315,38.4586,88867.84678776,0
+NNI.US,D,20140325,000000,38.5379,38.7561,37.8358,37.8993,70658.453996586,0
+NNI.US,D,20140326,000000,37.8993,38.1868,36.7529,36.8074,162245.91161377,0
+NNI.US,D,20140327,000000,36.8074,36.8074,36.0597,36.1767,138577.12948982,0
+NNI.US,D,20140328,000000,36.1202,36.7697,35.6571,35.8613,246228.13939205,0
+NNI.US,D,20140331,000000,36.1677,36.9522,35.9714,36.8828,193482.61337987,0
+NNI.US,D,20140401,000000,36.8164,37.3033,36.726,37.1406,106410.69795556,0
+NNI.US,D,20140402,000000,37.339,37.5571,36.9602,37.4104,106896.73889726,0
+NNI.US,D,20140403,000000,37.3767,37.6564,37.1505,37.339,106618.42499703,0
+NNI.US,D,20140404,000000,37.6365,37.6365,36.864,36.9602,156379.13526761,0
+NNI.US,D,20140407,000000,36.7697,37.6851,36.3849,36.5635,162934.63767848,0
+NNI.US,D,20140408,000000,36.4553,36.9265,36.1677,36.4286,116801.08356416,0
+NNI.US,D,20140409,000000,36.4386,37.0236,36.3125,36.8074,91104.44182657,0
+NNI.US,D,20140410,000000,36.7697,37.3846,35.8326,35.9625,105893.39711925,0
+NNI.US,D,20140411,000000,35.6194,36.3125,35.4191,35.5282,107368.66246722,0
+NNI.US,D,20140414,000000,35.9347,36.2124,34.9142,35.2862,90737.390161048,0
+NNI.US,D,20140415,000000,35.2683,35.7752,34.8418,35.3297,87632.576759563,0
+NNI.US,D,20140416,000000,35.5847,35.898,35.2515,35.4458,109129.30040128,0
+NNI.US,D,20140417,000000,36.2571,39.5752,36.2124,39.3521,264803.57546505,0
+NNI.US,D,20140421,000000,39.4582,39.8568,38.6737,38.8007,104345.52814515,0
+NNI.US,D,20140422,000000,38.8106,39.1349,38.5042,38.8364,75135.677608991,0
+NNI.US,D,20140423,000000,38.7472,39.0268,37.7912,38.1621,83992.311615242,0
+NNI.US,D,20140424,000000,38.286,38.3415,37.6652,38.1095,84923.0497671,0
+NNI.US,D,20140425,000000,37.9528,38.4408,37.5304,38.1363,95038.146626568,0
+NNI.US,D,20140428,000000,37.7108,38.3961,36.9959,37.4738,87123.342992836,0
+NNI.US,D,20140429,000000,37.7009,37.8993,36.9442,37.339,123602.63159697,0
+NNI.US,D,20140430,000000,37.1406,38.3038,36.8828,38.1095,139706.51922988,0
+NNI.US,D,20140501,000000,37.9092,37.925,37.1218,37.811,142712.51102911,0
+NNI.US,D,20140502,000000,37.9439,38.89,37.9439,38.5469,117641.06718334,0
+NNI.US,D,20140505,000000,38.2672,38.5042,37.4659,37.6464,171257.83670929,0
+NNI.US,D,20140506,000000,37.4659,37.6652,36.7598,37.1605,120995.95974155,0
+NNI.US,D,20140507,000000,37.1803,37.5571,36.864,37.3577,70777.443272771,0
+NNI.US,D,20140508,000000,37.3925,37.6751,36.8263,37.33,108432.50726701,0
+NNI.US,D,20140509,000000,37.207,37.207,35.8613,36.2124,121802.66669874,0
+NNI.US,D,20140512,000000,36.3602,36.9602,36.0438,36.735,228799.23558195,0
+NNI.US,D,20140513,000000,36.6091,36.9016,36.3125,36.4474,128861.35257415,0
+NNI.US,D,20140514,000000,36.3225,36.4733,35.8326,35.898,100083.0902601,0
+NNI.US,D,20140515,000000,35.7007,35.7752,35.0253,35.1305,117388.97125921,0
+NNI.US,D,20140516,000000,35.0423,35.2593,34.6446,35.1949,104203.34604394,0
+NNI.US,D,20140519,000000,35.1562,35.4795,35.1494,35.4281,66212.490278771,0
+NNI.US,D,20140520,000000,35.311,35.4795,34.7337,35.2593,136236.67093026,0
+NNI.US,D,20140521,000000,35.321,35.7502,35.1949,35.6283,114727.84668418,0
+NNI.US,D,20140522,000000,35.6471,36.3512,35.3734,36.2322,120548.23738031,0
+NNI.US,D,20140523,000000,36.3512,36.9115,36.2848,36.726,102679.67827856,0
+NNI.US,D,20140527,000000,36.7886,37.9162,36.7886,37.5006,228692.34691013,0
+NNI.US,D,20140528,000000,37.33,37.3767,36.9185,37.2319,99772.508081577,0
+NNI.US,D,20140529,000000,37.2249,37.6037,36.9879,37.0414,90926.966295988,0
+NNI.US,D,20140530,000000,37.094,37.5472,36.9512,37.215,145451.28114878,0
+NNI.US,D,20140602,000000,37.3489,37.4837,36.7867,36.8908,151271.6718449,0
+NNI.US,D,20140603,000000,36.7083,37.0583,36.2194,36.4256,82909.307525214,0
+NNI.US,D,20140604,000000,36.4356,36.7777,36.1916,36.4901,55265.476869702,0
+NNI.US,D,20140605,000000,36.5178,37.3667,36.2104,37.2507,134715.01993227,0
+NNI.US,D,20140606,000000,37.4104,37.9627,37.2507,37.7733,70876.264875027,0
+NNI.US,D,20140609,000000,37.6652,37.9627,37.4104,37.926,105612.05806794,0
+NNI.US,D,20140610,000000,37.7019,37.7019,37.1694,37.5571,60513.105626224,0
+NNI.US,D,20140611,000000,37.3211,37.4659,37.094,37.1396,66907.266645652,0
+NNI.US,D,20140612,000000,36.9095,37.4381,36.6904,37.1595,95028.062789603,0
+NNI.US,D,20140613,000000,37.1872,37.2873,36.4802,36.8144,69036.973012634,0
+NNI.US,D,20140616,000000,36.6825,36.6825,35.9307,36.1073,106123.30860206,0
+NNI.US,D,20140617,000000,36.1539,36.4445,36.0319,36.3394,104083.34838407,0
+NNI.US,D,20140618,000000,36.3909,36.9592,36.0983,36.9344,78863.672134906,0
+NNI.US,D,20140619,000000,36.8997,37.0752,36.7083,36.9879,63539.265099383,0
+NNI.US,D,20140620,000000,37.1298,37.4659,36.9512,37.0752,209710.53220744,0
+NNI.US,D,20140623,000000,36.9879,37.1872,36.7083,36.9245,108314.52637452,0
+NNI.US,D,20140624,000000,36.7677,37.3667,36.5357,37.0414,154460.18109319,0
+NNI.US,D,20140625,000000,36.7867,37.2249,36.7163,36.9432,128562.871,0
+NNI.US,D,20140626,000000,36.8708,37.1694,36.5605,37.0226,67185.580545883,0
+NNI.US,D,20140627,000000,36.752,37.3846,36.752,37.2418,370537.64796027,0
+NNI.US,D,20140630,000000,37.0583,37.457,36.8054,37.4481,234650.88617268,0
+NNI.US,D,20140701,000000,37.6275,38.5766,37.6187,38.054,186666.94797531,0
+NNI.US,D,20140702,000000,38.1293,38.1293,37.6037,37.6564,80650.528045082,0
+NNI.US,D,20140703,000000,37.8536,38.0083,37.3846,37.4937,48768.460713232,0
+NNI.US,D,20140707,000000,37.3023,37.3667,36.7251,37.0583,122395.59631228,0
+NNI.US,D,20140708,000000,37.0325,37.0325,36.2998,36.8243,118656.5095657,0
+NNI.US,D,20140709,000000,36.8521,37.1595,36.6537,37.0752,84789.943119164,0
+NNI.US,D,20140710,000000,36.5178,37.0672,36.2998,36.8521,95876.113478349,0
+NNI.US,D,20140711,000000,36.9185,37.9092,36.9185,37.8448,117771.14868018,0
+NNI.US,D,20140714,000000,38.2503,38.5309,37.8448,38.0817,132681.11001645,0
+NNI.US,D,20140715,000000,37.8626,38.2057,37.4302,37.935,137100.85575816,0
+NNI.US,D,20140716,000000,38.1878,38.4248,37.7118,38.1471,122712.22879297,0
+NNI.US,D,20140717,000000,37.8021,38.2593,37.4302,37.8021,119016.50254534,0
+NNI.US,D,20140718,000000,37.7555,38.3634,37.7386,38.1551,105945.83307148,0
+NNI.US,D,20140721,000000,37.9895,38.1204,37.4937,37.8358,97695.237666813,0
+NNI.US,D,20140722,000000,37.9627,38.3634,37.7555,38.2691,120837.64350121,0
+NNI.US,D,20140723,000000,38.3901,38.3901,37.6187,37.7832,70079.641754802,0
+NNI.US,D,20140724,000000,37.9171,38.1204,37.3577,37.6851,86959.984834005,0
+NNI.US,D,20140725,000000,37.4738,37.7287,37.2418,37.5958,145551.11113473,0
+NNI.US,D,20140728,000000,37.6365,38.0083,36.9879,37.4937,106763.63224932,0
+NNI.US,D,20140729,000000,37.4738,37.694,37.1039,37.1396,106795.90052761,0
+NNI.US,D,20140730,000000,37.2873,37.6037,37.1694,37.4481,60345.713932607,0
+NNI.US,D,20140731,000000,37.1039,37.33,36.9949,37.2686,89277.250568534,0
+NNI.US,D,20140801,000000,37.2873,37.694,36.7777,37.4738,175876.23403919,0
+NNI.US,D,20140804,000000,37.6037,37.6751,37.1128,37.4302,109815.0013149,0
+NNI.US,D,20140805,000000,37.33,37.4837,36.9512,37.0583,54314.571043914,0
+NNI.US,D,20140806,000000,36.8708,37.6037,36.862,37.2319,35159.314345435,0
+NNI.US,D,20140807,000000,37.2507,37.5304,37.0583,37.2953,99843.094940331,0
+NNI.US,D,20140808,000000,38.7323,39.726,37.9816,39.7012,147627.37316579,0
+NNI.US,D,20140811,000000,39.7349,40.7177,39.5177,40.5222,114675.41073197,0
+NNI.US,D,20140812,000000,40.4648,40.6671,39.8261,39.9868,65531.831283643,0
+NNI.US,D,20140813,000000,39.9432,40.4468,39.7012,40.324,63852.87242899,0
+NNI.US,D,20140814,000000,40.2693,40.305,40.0056,40.2416,65765.776301228,0
+NNI.US,D,20140815,000000,40.55,40.55,39.9966,40.3417,79988.01995649,0
+NNI.US,D,20140818,000000,40.6155,40.9487,40.2693,40.8933,88347.520800372,0
+NNI.US,D,20140819,000000,40.9417,41.2194,40.5599,40.6928,94282.867237898,0
+NNI.US,D,20140820,000000,40.5222,40.8376,40.4558,40.683,88171.053653487,0
+NNI.US,D,20140821,000000,40.675,41.4961,40.5124,41.3345,134959.04878682,0
+NNI.US,D,20140822,000000,41.1619,41.2898,40.675,40.8673,119527.75307947,0
+NNI.US,D,20140825,000000,40.912,41.2451,40.675,40.79,129770.91466839,0
+NNI.US,D,20140826,000000,40.8286,41.0261,40.3764,40.8189,89940.767040823,0
+NNI.US,D,20140827,000000,40.7534,40.7534,40.3417,40.3924,67113.985303432,0
+NNI.US,D,20140828,000000,40.1395,40.1474,39.6328,39.6883,61399.474895436,0
+NNI.US,D,20140829,000000,39.6605,40.1474,39.5871,39.8341,83322.744840774,0
+NNI.US,D,20140902,000000,40.0126,40.1315,39.6158,39.9065,56576.375675136,0
+NNI.US,D,20140903,000000,39.9848,40.085,39.1964,39.2975,115123.1330932,0
+NNI.US,D,20140904,000000,39.4324,39.5237,39.1865,39.3342,73765.284165464,0
+NNI.US,D,20140905,000000,39.1607,39.4006,38.9157,39.0824,51360.006813205,0
+NNI.US,D,20140908,000000,39.0001,39.0824,38.7214,38.9901,77778.651277485,0
+NNI.US,D,20140909,000000,38.8443,38.889,38.3772,38.647,106363.30392182,0
+NNI.US,D,20140910,000000,38.5716,38.8691,38.4923,38.771,82130.835311526,0
+NNI.US,D,20140911,000000,38.5349,39.3342,38.5102,39.0824,59663.038170085,0
+NNI.US,D,20140912,000000,38.8989,39.2162,38.8186,39.1528,87733.415129211,0
+NNI.US,D,20140915,000000,39.1259,39.1259,38.7809,39.0645,97899.9395572,0
+NNI.US,D,20140916,000000,38.8691,39.3164,38.7809,39.1259,88108.533864304,0
+NNI.US,D,20140917,000000,39.0902,39.4066,38.7373,39.0268,47344.622933792,0
+NNI.US,D,20140918,000000,39.0555,39.4066,38.879,39.3829,146852.93448689,0
+NNI.US,D,20140919,000000,39.3342,39.6883,38.879,39.0824,211123.27776622,0
+NNI.US,D,20140922,000000,38.8533,39.1865,38.7452,39.0824,53513.914388903,0
+NNI.US,D,20140923,000000,38.9802,39.842,38.7016,39.5614,220926.78406348,0
+NNI.US,D,20140924,000000,39.6506,39.9163,39.4166,39.8608,131220.97042394,0
+NNI.US,D,20140925,000000,39.723,39.723,38.8989,39.1528,95996.111138231,0
+NNI.US,D,20140926,000000,39.1429,39.5871,38.9445,39.4503,91704.430125979,0
+NNI.US,D,20140929,000000,39.1766,39.7398,38.8443,39.0001,84401.715396016,0
+NNI.US,D,20140930,000000,38.9445,39.3342,38.6559,39.0368,115677.74412628,0
+NNI.US,D,20141001,000000,39.1081,39.1528,38.4288,38.647,102525.39557299,0
+NNI.US,D,20141002,000000,38.5617,39.1607,38.5617,39.0168,81510.679338186,0
+NNI.US,D,20141003,000000,39.2807,39.6158,39.0824,39.3253,71634.569414786,0
+NNI.US,D,20141006,000000,39.4413,40.3477,39.4413,39.8778,132212.21159758,0
+NNI.US,D,20141007,000000,39.5326,40.2139,39.3927,39.7319,89278.25895223,0
+NNI.US,D,20141008,000000,39.5614,40.1772,38.9901,40.0313,82403.098909578,0
+NNI.US,D,20141009,000000,39.8778,39.8778,39.1865,39.5326,67423.559098253,0
+NNI.US,D,20141010,000000,39.3253,40.3754,39.3253,39.5514,109607.27427343,0
+NNI.US,D,20141013,000000,39.4066,40.0313,39.2232,39.7676,85257.833154334,0
+NNI.US,D,20141014,000000,39.8778,40.7999,39.8778,40.0582,76847.913125627,0
+NNI.US,D,20141015,000000,39.0268,40.8933,38.9634,40.5312,162691.61720762,0
+NNI.US,D,20141016,000000,40.1315,40.6988,39.5971,40.4361,106015.41154654,0
+NNI.US,D,20141017,000000,40.7612,40.9656,40.0393,40.1315,79748.024636726,0
+NNI.US,D,20141020,000000,40.075,40.4738,40.0313,40.323,71418.775303738,0
+NNI.US,D,20141021,000000,40.4548,41.4703,40.3319,41.3552,64388.324171826,0
+NNI.US,D,20141022,000000,41.3078,41.3078,40.4361,40.5312,77037.489260567,0
+NNI.US,D,20141023,000000,40.8089,41.0271,40.6244,40.7712,58715.157495386,0
+NNI.US,D,20141024,000000,40.8933,41.0448,40.5966,40.8476,41567.592736613,0
+NNI.US,D,20141027,000000,40.6988,41.0271,40.2238,40.6988,35329.731190141,0
+NNI.US,D,20141028,000000,40.9656,41.4703,40.8575,41.4703,96851.220512852,0
+NNI.US,D,20141029,000000,41.4099,42.3063,41.2204,41.8431,83277.367574433,0
+NNI.US,D,20141030,000000,41.8064,42.2062,41.5982,42.0187,103188.91204528,0
+NNI.US,D,20141031,000000,42.6038,43.2345,42.468,43.1116,128880.51186439,0
+NNI.US,D,20141103,000000,43.2643,43.5727,43.1116,43.4388,68909.916666876,0
+NNI.US,D,20141104,000000,43.2345,43.8246,43.2345,43.5003,89335.73682293,0
+NNI.US,D,20141105,000000,43.9078,43.9545,42.928,43.4805,97416.923766582,0
+NNI.US,D,20141106,000000,43.6104,43.9078,43.2643,43.535,105308.5345753,0
+NNI.US,D,20141107,000000,42.6752,43.1988,42.1695,43.0888,115821.94299487,0
+NNI.US,D,20141110,000000,42.9936,42.9936,42.6038,42.8389,103373.44626173,0
+NNI.US,D,20141111,000000,42.7149,42.8389,42.4581,42.7149,125314.86711361,0
+NNI.US,D,20141112,000000,42.468,42.7149,42.1774,42.6574,55397.575133942,0
+NNI.US,D,20141113,000000,42.705,42.7149,42.1873,42.4064,46745.643018078,0
+NNI.US,D,20141114,000000,42.4313,42.4313,41.8888,41.9067,72927.317313683,0
+NNI.US,D,20141117,000000,41.8788,42.0446,41.4703,41.5894,75436.175950544,0
+NNI.US,D,20141118,000000,41.7609,41.9155,41.498,41.5367,42433.794331897,0
+NNI.US,D,20141119,000000,41.4426,41.4426,40.5789,40.8376,45115.086580857,0
+NNI.US,D,20141120,000000,40.7444,41.0806,40.5015,40.9824,92485.927490758,0
+NNI.US,D,20141121,000000,41.4099,41.5982,40.9904,41.1083,72917.233476719,0
+NNI.US,D,20141124,000000,41.2828,41.7688,41.0271,41.3455,52570.06724899,0
+NNI.US,D,20141125,000000,41.2114,41.8064,40.922,41.7183,80714.056217961,0
+NNI.US,D,20141126,000000,41.5804,41.8064,41.4266,41.6905,48288.470073704,0
+NNI.US,D,20141128,000000,41.3812,41.9335,41.3812,41.6161,74035.530996123,0
+NNI.US,D,20141201,000000,41.7093,41.7093,40.9567,41.1342,88023.829633799,0
+NNI.US,D,20141202,000000,41.2631,42.2528,41.2631,41.6647,89501.111749154,0
+NNI.US,D,20141203,000000,41.6816,42.344,41.4416,41.9722,71774.734748598,0
+NNI.US,D,20141204,000000,41.8154,41.8154,41.2274,41.3722,52074.950854015,0
+NNI.US,D,20141205,000000,41.3165,41.8064,40.901,40.9804,101269.95787086,0
+NNI.US,D,20141208,000000,41.1907,41.5804,40.5659,40.7692,58523.564593054,0
+NNI.US,D,20141209,000000,40.4241,41.0528,40.3904,41.0081,75094.333877435,0
+NNI.US,D,20141210,000000,40.7792,41.0439,40.2565,40.4151,85068.257019395,0
+NNI.US,D,20141211,000000,40.673,41.3165,40.4985,40.7891,47012.864697647,0
+NNI.US,D,20141212,000000,40.3388,40.6968,39.3869,39.492,68939.159794074,0
+NNI.US,D,20141215,000000,39.7914,39.7914,39.1379,39.3769,77917.808227601,0
+NNI.US,D,20141216,000000,39.3769,39.9125,39.1636,39.7279,130748.03847028,0
+NNI.US,D,20141217,000000,39.7032,41.507,39.4999,41.4416,147685.85942018,0
+NNI.US,D,20141218,000000,41.8888,42.352,41.2988,42.225,104448.38328219,0
+NNI.US,D,20141219,000000,42.1883,42.8329,41.5367,42.3887,142454.36480281,0
+NNI.US,D,20141222,000000,42.3251,42.7168,42.0812,42.5433,57259.051437658,0
+NNI.US,D,20141223,000000,42.8409,42.931,42.4154,42.5433,69785.193715427,0
+NNI.US,D,20141224,000000,42.7268,42.7268,42.3887,42.5076,22996.190198401,0
+NNI.US,D,20141226,000000,42.7446,42.7446,41.9434,42.0544,29685.8076409,0
+NNI.US,D,20141229,000000,42.1883,42.5165,41.8244,42.2439,30626.629629722,0
+NNI.US,D,20141230,000000,42.2439,42.7168,42.1883,42.3073,54262.135091697,0
+NNI.US,D,20141231,000000,42.5334,42.6058,41.8244,42.0643,72482.620103532,0
+NNI.US,D,20150102,000000,41.982,42.3986,40.8743,41.6548,65513.680377106,0
+NNI.US,D,20150105,000000,41.5894,41.5894,39.8479,40.2366,202158.74670445,0
+NNI.US,D,20150106,000000,40.9884,41.4266,40.4241,41.035,126631.81622123,0
+NNI.US,D,20150107,000000,41.3068,41.3068,40.4708,41.2194,113207.20406988,0
+NNI.US,D,20150108,000000,41.5804,41.8611,40.7157,41.035,49037.699160194,0
+NNI.US,D,20150109,000000,40.9804,40.9804,40.4241,40.681,51452.778113283,0
+NNI.US,D,20150112,000000,40.7891,40.9477,39.9908,40.1365,91103.433442873,0
+NNI.US,D,20150113,000000,40.3824,40.7157,39.5277,40.0096,80493.22018843,0
+NNI.US,D,20150114,000000,39.718,39.9382,39.1468,39.357,69676.288276207,0
+NNI.US,D,20150115,000000,39.5097,39.7726,39.1468,39.5564,65551.998957573,0
+NNI.US,D,20150116,000000,39.3372,40.2843,39.3372,40.0363,102956.98379509,0
+NNI.US,D,20150120,000000,39.9908,40.3388,39.5187,39.8479,76854.971811502,0
+NNI.US,D,20150121,000000,39.9025,40.4241,39.5821,40.1534,82859.896724087,0
+NNI.US,D,20150122,000000,40.3011,40.7425,39.7032,40.5559,108172.34427332,0
+NNI.US,D,20150123,000000,40.5471,40.7255,39.9719,40.311,61553.757600999,0
+NNI.US,D,20150126,000000,40.1732,40.5936,39.6734,40.4708,77871.422577562,0
+NNI.US,D,20150127,000000,39.9025,40.7692,39.8648,40.0363,90450.000807549,0
+NNI.US,D,20150128,000000,40.0453,40.0453,39.0397,39.246,57760.218134812,0
+NNI.US,D,20150129,000000,39.357,40.0096,39.0665,39.9462,110219.36317719,0
+NNI.US,D,20150130,000000,39.5564,39.9302,39.3472,39.7121,92786.425832311,0
+NNI.US,D,20150202,000000,39.9639,41.0975,39.9462,41.035,99027.312529873,0
+NNI.US,D,20150203,000000,40.9984,42.3887,40.9984,42.1705,124038.25335386,0
+NNI.US,D,20150204,000000,42.2151,42.7615,42.0099,42.0891,118879.36236262,0
+NNI.US,D,20150205,000000,42.334,43.8673,41.8988,43.7165,179723.21784129,0
+NNI.US,D,20150206,000000,43.9128,44.3046,43.1334,43.2871,116380.58756273,0
+NNI.US,D,20150209,000000,43.2871,43.3912,42.4084,42.6137,55159.596581571,0
+NNI.US,D,20150210,000000,43.055,43.055,42.2806,42.6683,40898.025962146,0
+NNI.US,D,20150211,000000,42.2894,42.4333,41.9909,42.2151,43516.798421925,0
+NNI.US,D,20150212,000000,42.2983,42.58,42.2151,42.3887,31109.645420341,0
+NNI.US,D,20150213,000000,42.1318,42.6316,42.0099,42.4084,48931.818872064,0
+NNI.US,D,20150217,000000,42.3163,42.5701,41.9632,42.104,48618.211542456,0
+NNI.US,D,20150218,000000,41.9632,42.5989,41.8611,42.0961,88947.509099783,0
+NNI.US,D,20150219,000000,42.0455,42.9677,42.0455,42.7268,50973.795857451,0
+NNI.US,D,20150220,000000,42.7615,42.7615,42.2894,42.6494,46200.107438278,0
+NNI.US,D,20150223,000000,42.4084,42.6971,42.0276,42.1883,62681.130573672,0
+NNI.US,D,20150224,000000,42.1784,42.8865,42.1784,42.7368,38660.42253964,0
+NNI.US,D,20150225,000000,42.7069,42.8508,42.469,42.6772,25571.60215923,0
+NNI.US,D,20150226,000000,42.6237,43.3357,42.4968,43.3168,53126.695049452,0
+NNI.US,D,20150227,000000,43.5063,43.6709,42.0177,42.4154,79800.460588943,0
+NNI.US,D,20150302,000000,42.4074,42.8865,42.4074,42.7615,108157.21851787,0
+NNI.US,D,20150303,000000,42.5235,42.9222,42.3877,42.7615,55837.23042561,0
+NNI.US,D,20150304,000000,42.5334,42.7892,42.3976,42.7268,131674.74308736,0
+NNI.US,D,20150305,000000,42.8072,43.177,42.5235,43.1155,91997.869781657,0
+NNI.US,D,20150306,000000,42.8249,43.7463,42.5433,42.9053,169269.30405981,0
+NNI.US,D,20150309,000000,42.8596,42.9876,42.6971,42.8329,70015.105198227,0
+NNI.US,D,20150310,000000,42.6594,42.6594,42.0177,42.0524,49901.883988084,0
+NNI.US,D,20150311,000000,42.0079,42.333,41.5774,42.1397,78920.141621909,0
+NNI.US,D,20150312,000000,42.469,43.1155,42.0524,42.6971,78369.564123627,0
+NNI.US,D,20150313,000000,42.7535,42.8249,42.1208,42.7535,83973.152325009,0
+NNI.US,D,20150316,000000,42.7992,43.3555,42.7069,42.8865,58584.067614843,0
+NNI.US,D,20150317,000000,42.6683,42.8409,42.5899,42.7368,52648.721177317,0
+NNI.US,D,20150318,000000,42.7615,43.1433,42.5989,42.9053,99143.276654969,0
+NNI.US,D,20150319,000000,42.94,43.1948,42.6971,43.177,36931.044500164,0
+NNI.US,D,20150320,000000,43.1254,43.6619,43.0263,43.3079,136074.32115513,0
+NNI.US,D,20150323,000000,43.3645,44.0458,43.2692,43.7621,112002.18555258,0
+NNI.US,D,20150324,000000,43.3744,44.1608,43.3645,44.1509,66498.871248574,0
+NNI.US,D,20150325,000000,43.9714,44.244,42.9876,43.0362,133434.37263773,0
+NNI.US,D,20150326,000000,42.7892,43.0074,42.5989,42.8249,40229.467571375,0
+NNI.US,D,20150327,000000,42.7368,42.9975,42.5989,42.9687,74193.847236472,0
+NNI.US,D,20150330,000000,43.2791,43.7174,43.0461,43.177,38795.545954969,0
+NNI.US,D,20150331,000000,43.1433,43.2227,42.7992,43.056,90033.5383409,0
+NNI.US,D,20150401,000000,42.9589,43.5876,42.6971,43.5687,72436.234453494,0
+NNI.US,D,20150402,000000,43.7274,44.2996,43.5231,44.0537,127940.69825926,0
+NNI.US,D,20150406,000000,43.7363,43.8801,41.7947,42.4491,169375.18434794,0
+NNI.US,D,20150407,000000,42.4154,42.6772,42.2429,42.2606,74409.64134752,0
+NNI.US,D,20150408,000000,42.2606,42.9133,42.2606,42.6971,43636.796081807,0
+NNI.US,D,20150409,000000,42.58,42.6594,41.514,41.9414,48024.273545225,0
+NNI.US,D,20150410,000000,42.2062,42.2885,41.6141,41.8411,57594.843208588,0
+NNI.US,D,20150413,000000,41.7331,42.1695,41.5517,41.8324,53526.014993261,0
+NNI.US,D,20150414,000000,41.6984,41.9512,41.1212,41.514,72543.123125321,0
+NNI.US,D,20150415,000000,41.7073,41.8511,41.4853,41.5437,45403.484318053,0
+NNI.US,D,20150416,000000,41.5685,41.6885,41.1679,41.3602,72363.630827346,0
+NNI.US,D,20150417,000000,40.9357,41.2423,40.1038,40.4845,91448.300667072,0
+NNI.US,D,20150420,000000,40.4845,40.907,40.1038,40.2605,110940.35752018,0
+NNI.US,D,20150421,000000,40.5035,41.514,40.3764,41.4316,80990.353350798,0
+NNI.US,D,20150422,000000,41.5338,41.6806,41.0141,41.4853,66896.174424991,0
+NNI.US,D,20150423,000000,41.8045,41.8411,41.2521,41.6231,35061.501126876,0
+NNI.US,D,20150424,000000,41.514,42.0436,41.2611,41.504,66736.849800945,0
+NNI.US,D,20150427,000000,41.5685,42.0871,41.3602,41.6806,79136.944116654,0
+NNI.US,D,20150428,000000,41.6706,42.5066,41.5962,42.4154,71663.812541985,0
+NNI.US,D,20150429,000000,42.2062,42.6058,41.6618,41.6806,41107.769771015,0
+NNI.US,D,20150430,000000,41.5437,41.749,40.676,40.7305,94084.21564969,0
+NNI.US,D,20150501,000000,40.8326,40.9527,40.4568,40.6433,76279.184720809,0
+NNI.US,D,20150504,000000,40.6433,41.0945,40.1574,40.305,77930.917215655,0
+NNI.US,D,20150505,000000,40.1474,40.8613,39.9332,40.3577,87598.291713882,0
+NNI.US,D,20150506,000000,40.2883,40.551,40.0393,40.4468,81318.078052156,0
+NNI.US,D,20150507,000000,40.3487,40.8129,40.1871,40.7929,90129.334792066,0
+NNI.US,D,20150508,000000,39.124,39.9154,37.9201,38.7253,234775.92575104,0
+NNI.US,D,20150511,000000,38.7313,39.3689,38.7313,38.9941,92549.455663636,0
+NNI.US,D,20150512,000000,38.5636,38.9297,37.7386,38.0847,322995.38182196,0
+NNI.US,D,20150513,000000,38.2464,39.0675,37.9479,38.9117,141678.91774021,0
+NNI.US,D,20150514,000000,38.8563,39.1141,38.3694,38.4755,145968.58198507,0
+NNI.US,D,20150515,000000,38.5122,38.8563,38.3941,38.4119,87219.139444003,0
+NNI.US,D,20150518,000000,38.4576,38.7937,38.166,38.3495,127788.4323211,0
+NNI.US,D,20150519,000000,38.527,38.8226,38.3694,38.6123,76062.382226063,0
+NNI.US,D,20150520,000000,38.7749,38.7749,37.9479,38.3792,94856.6375612,0
+NNI.US,D,20150521,000000,38.2464,38.7253,38.2464,38.3694,76279.184720809,0
+NNI.US,D,20150522,000000,38.2563,38.9584,38.166,38.6757,69025.880791972,0
+NNI.US,D,20150526,000000,38.4486,38.4844,38.1144,38.3792,64072.700074825,0
+NNI.US,D,20150527,000000,38.2464,38.8226,38.2464,38.5736,84524.738206987,0
+NNI.US,D,20150528,000000,38.6023,38.6023,37.8725,38.0936,69281.001867184,0
+NNI.US,D,20150529,000000,37.9181,37.9736,37.2179,37.4907,100663.91926927,0
+NNI.US,D,20150601,000000,37.7733,38.0748,37.3816,37.8368,71416.758536345,0
+NNI.US,D,20150602,000000,37.5829,38.6956,37.5373,38.4031,85144.894180328,0
+NNI.US,D,20150603,000000,38.2831,39.1587,38.1997,38.7154,110530.9537394,0
+NNI.US,D,20150604,000000,38.527,38.8394,38.2186,38.292,93206.921833746,0
+NNI.US,D,20150605,000000,38.3941,39.1676,38.2097,38.9851,91563.256408471,0
+NNI.US,D,20150608,000000,38.7482,39.0952,38.64,38.6659,116234.37192674,0
+NNI.US,D,20150609,000000,38.6222,39.0605,38.4408,38.6123,115896.56338842,0
+NNI.US,D,20150610,000000,38.8741,39.4592,38.8651,39.0328,194914.51822889,0
+NNI.US,D,20150611,000000,39.1944,39.3243,38.8037,38.8394,84034.663730494,0
+NNI.US,D,20150612,000000,38.8324,39.4592,38.5636,39.2688,93425.741095884,0
+NNI.US,D,20150615,000000,38.7154,39.5137,38.4408,39.0139,107462.44215099,0
+NNI.US,D,20150616,000000,38.7947,39.4493,38.7947,39.3987,93864.388003856,0
+NNI.US,D,20150617,000000,39.4403,39.4403,38.6659,38.6757,143098.72198487,0
+NNI.US,D,20150618,000000,38.8651,39.607,38.65,39.3987,133559.4122161,0
+NNI.US,D,20150619,000000,39.5791,39.9442,39.2043,39.4235,279948.49020259,0
+NNI.US,D,20150622,000000,39.3987,39.9799,39.3987,39.8063,120071.27189188,0
+NNI.US,D,20150623,000000,39.7587,40.2356,39.7587,40.1256,194956.87034413,0
+NNI.US,D,20150624,000000,40.1613,40.9904,40.0889,40.3378,227639.594331,0
+NNI.US,D,20150625,000000,40.5282,40.7802,40.2278,40.6978,137618.15659445,0
+NNI.US,D,20150626,000000,40.8933,41.0271,40.3994,40.4618,361751.60081276,0
+NNI.US,D,20150629,000000,40.4618,40.6026,38.7759,38.8236,162616.99681408,0
+NNI.US,D,20150630,000000,38.9772,39.5981,38.9772,39.4949,189967.38781392,0
+NNI.US,D,20150701,000000,39.6992,40.2356,39.4056,39.7408,144744.40417754,0
+NNI.US,D,20150702,000000,39.8152,40.2446,39.5137,40.0166,117327.45985373,0
+NNI.US,D,20150706,000000,39.6694,40.9656,39.4314,40.8476,165030.05899977,0
+NNI.US,D,20150707,000000,40.8376,40.912,40.2644,40.5759,112398.4803453,0
+NNI.US,D,20150708,000000,40.2278,40.4895,40.0166,40.07,112615.28284005,0
+NNI.US,D,20150709,000000,40.4796,40.7435,39.8538,39.9085,141455.05655959,0
+NNI.US,D,20150710,000000,40.3527,40.673,40.1077,40.3527,94305.051679222,0
+NNI.US,D,20150713,000000,40.3447,40.681,40.1712,40.5282,112832.08533479,0
+NNI.US,D,20150714,000000,40.4708,40.4708,39.361,39.607,181600.82828416,0
+NNI.US,D,20150715,000000,39.487,39.5424,39.0139,39.2043,194564.6090862,0
+NNI.US,D,20150716,000000,39.4493,39.6893,38.7849,39.005,242335.77832361,0
+NNI.US,D,20150717,000000,39.1319,39.3412,38.7947,39.1587,136959.68204065,0
+NNI.US,D,20150720,000000,39.3045,39.3987,38.8573,38.9772,57131.995091901,0
+NNI.US,D,20150721,000000,39.0863,39.1676,38.1403,38.2642,120181.18571479,0
+NNI.US,D,20150722,000000,38.2553,38.65,38.2553,38.4486,115905.63884169,0
+NNI.US,D,20150723,000000,38.4486,38.4486,36.5684,36.8044,196502.72255085,0
+NNI.US,D,20150724,000000,36.6815,36.751,35.9218,36.5595,191894.4090579,0
+NNI.US,D,20150727,000000,36.6527,36.6527,35.896,35.9317,74564.93243678,0
+NNI.US,D,20150728,000000,35.914,36.0924,35.4548,35.7809,107792.18361975,0
+NNI.US,D,20150729,000000,35.6491,35.9417,35.6491,35.7205,73577.724797917,0
+NNI.US,D,20150730,000000,35.5579,36.0051,35.4291,35.7909,70510.221593202,0
+NNI.US,D,20150731,000000,35.8485,36.024,35.6491,35.9218,113490.5598886,0
+NNI.US,D,20150803,000000,35.8773,36.14,35.2853,35.5767,161117.5302574,0
+NNI.US,D,20150804,000000,35.8109,35.9864,35.5767,35.6591,120507.90203245,0
+NNI.US,D,20150805,000000,35.7472,36.4127,35.4726,35.539,170515.66630867,0
+NNI.US,D,20150806,000000,35.8009,35.8009,35.2386,35.4726,162539.35126946,0
+NNI.US,D,20150807,000000,33.9781,37.7733,33.9444,37.3162,374251.52511443,0
+NNI.US,D,20150810,000000,37.7098,38.6023,37.7098,38.2831,135203.07764137,0
+NNI.US,D,20150811,000000,38.0282,38.1997,37.5443,37.8636,174427.18666734,0
+NNI.US,D,20150812,000000,37.4451,37.7445,36.9185,37.454,133890.16206854,0
+NNI.US,D,20150813,000000,37.5631,37.5631,37.0444,37.1426,106474.22612843,0
+NNI.US,D,20150814,000000,37.0613,37.6167,36.8908,37.4272,83007.120743774,0
+NNI.US,D,20150817,000000,37.2726,37.4986,36.9452,37.4718,204395.34174327,0
+NNI.US,D,20150818,000000,37.344,37.344,36.6726,36.8233,130707.70312242,0
+NNI.US,D,20150819,000000,36.6726,36.8421,36.3532,36.4861,122374.42025466,0
+NNI.US,D,20150820,000000,36.1202,36.2054,35.6768,35.6958,94522.862557663,0
+NNI.US,D,20150821,000000,35.2296,35.7205,34.6833,35.2386,167114.38810042,0
+NNI.US,D,20150824,000000,33.5239,34.9837,33.5239,34.0049,149124.82295508,0
+NNI.US,D,20150825,000000,34.8161,34.9102,32.9576,33.031,172926.71172697,0
+NNI.US,D,20150826,000000,33.4962,34.6535,33.1034,34.2598,249466.05944147,0
+NNI.US,D,20150827,000000,34.5612,34.8161,33.871,34.2201,215362.52282626,0
+NNI.US,D,20150828,000000,34.1457,34.1914,33.7392,33.995,142387.81147884,0
+NNI.US,D,20150831,000000,33.9177,34.4561,33.749,34.4273,106738.42265691,0
+NNI.US,D,20150901,000000,33.8433,33.9266,33.3207,33.4575,141295.73193554,0
+NNI.US,D,20150902,000000,33.758,33.87,33.2473,33.3911,109031.48718273,0
+NNI.US,D,20150903,000000,33.5299,33.6856,33.2205,33.2473,72399.932640421,0
+NNI.US,D,20150904,000000,32.8535,33.046,32.7355,32.7455,66711.640208533,0
+NNI.US,D,20150908,000000,33.156,33.2473,32.9269,32.9537,130465.69103526,0
+NNI.US,D,20150909,000000,33.1729,33.6231,33.0549,33.2473,141295.73193554,0
+NNI.US,D,20150910,000000,33.1283,33.5398,33.1283,33.4675,119904.88858195,0
+NNI.US,D,20150911,000000,33.2205,33.6668,33.2205,33.3911,90334.036682453,0
+NNI.US,D,20150914,000000,33.4,33.6499,33.038,33.5299,159121.93892205,0
+NNI.US,D,20150915,000000,33.5775,34.0773,33.5775,33.9434,60473.778662061,0
+NNI.US,D,20150916,000000,33.8611,34.5811,33.8611,34.2598,92411.307097217,0
+NNI.US,D,20150917,000000,34.3055,34.4859,33.7392,33.8146,92008.962002319,0
+NNI.US,D,20150918,000000,33.4098,33.5497,33.1372,33.5398,158468.50628673,0
+NNI.US,D,20150921,000000,33.6935,34.3798,33.4942,34.235,108704.77086507,0
+NNI.US,D,20150922,000000,33.8889,33.9851,33.4387,33.8433,75680.204805095,0
+NNI.US,D,20150923,000000,33.8333,33.88,33.1372,33.2106,98315.393640153,0
+NNI.US,D,20150924,000000,33.0113,33.4,32.8268,33.3494,81913.024433084,0
+NNI.US,D,20150925,000000,33.5121,33.6668,33.1818,33.2562,72615.726751468,0
+NNI.US,D,20150928,000000,33.156,33.156,32.5164,32.7167,84950.276126906,0
+NNI.US,D,20150929,000000,32.7266,32.9448,32.4053,32.7455,110564.23040139,0
+NNI.US,D,20150930,000000,32.8725,33.029,31.3284,31.6476,265748.43098866,0
+NNI.US,D,20151001,000000,31.5108,31.7677,30.7572,30.8236,175528.34166391,0
+NNI.US,D,20151002,000000,30.421,30.6778,29.4888,30.5687,233488.21977063,0
+NNI.US,D,20151005,000000,30.9069,31.5932,30.8593,31.5108,135665.92575805,0
+NNI.US,D,20151006,000000,31.3889,31.9968,31.3889,31.8638,123361.62789351,0
+NNI.US,D,20151007,000000,32.0503,32.3875,31.6676,31.9224,108377.04616371,0
+NNI.US,D,20151008,000000,31.855,32.2883,31.602,32.0851,112206.88744296,0
+NNI.US,D,20151009,000000,32.0503,32.3875,31.738,31.8837,80600.108860258,0
+NNI.US,D,20151012,000000,32.0156,32.2606,31.7577,31.8371,91979.718875121,0
+NNI.US,D,20151013,000000,31.8837,32.3349,31.6853,31.7023,65508.638458624,0
+NNI.US,D,20151014,000000,31.6576,32.0503,31.491,31.602,78961.485353466,0
+NNI.US,D,20151015,000000,31.6923,31.968,31.258,31.9591,166338.94103782,0
+NNI.US,D,20151016,000000,32.0851,32.2426,31.3631,31.7756,136048.10317903,0
+NNI.US,D,20151019,000000,31.7846,32.5431,31.738,31.9968,287081.79647155,0
+NNI.US,D,20151020,000000,32.0067,33.0013,31.964,32.8089,87356.279626725,0
+NNI.US,D,20151021,000000,32.9269,33.3653,32.7991,32.8089,98534.212902291,0
+NNI.US,D,20151022,000000,32.7455,33.3305,32.3597,32.4589,105645.33472992,0
+NNI.US,D,20151023,000000,32.7812,33.029,32.325,32.9537,76222.715233804,0
+NNI.US,D,20151026,000000,32.8725,33.1193,32.6899,33.0648,78738.632556542,0
+NNI.US,D,20151027,000000,32.8972,32.917,32.1862,32.2506,91865.771517417,0
+NNI.US,D,20151028,000000,32.3349,33.8056,32.2239,33.7025,113409.88919287,0
+NNI.US,D,20151029,000000,33.5963,33.6668,32.7266,32.8169,72071.199555365,0
+NNI.US,D,20151030,000000,32.8268,33.1283,32.5263,32.7167,135061.90392386,0
+NNI.US,D,20151102,000000,32.6721,33.4675,32.6067,33.3821,133481.76667147,0
+NNI.US,D,20151103,000000,33.4,33.4288,32.7266,32.8972,89239.940371764,0
+NNI.US,D,20151104,000000,32.9923,33.3494,32.6245,33.0013,63745.983757163,0
+NNI.US,D,20151105,000000,33.0648,33.1818,32.4886,32.8089,60588.734403461,0
+NNI.US,D,20151106,000000,32.3597,32.3597,30.9267,31.4731,189303.87134163,0
+NNI.US,D,20151109,000000,31.1895,31.3185,29.9439,30.7045,236775.55062117,0
+NNI.US,D,20151110,000000,30.7135,30.8335,30.3307,30.4735,91426.116225749,0
+NNI.US,D,20151111,000000,30.4299,30.542,30.1939,30.2306,122047.70393699,0
+NNI.US,D,20151112,000000,30.0798,30.2396,29.2705,29.3092,90657.727849026,0
+NNI.US,D,20151113,000000,29.2241,29.469,28.9304,29.2051,114500.96035248,0
+NNI.US,D,20151116,000000,29.1586,29.2428,29.0068,29.1239,76663.37890917,0
+NNI.US,D,20151117,000000,29.1674,29.1674,28.1986,28.274,104551.23841923,0
+NNI.US,D,20151118,000000,28.4654,28.859,28.3454,28.5487,112312.7677311,0
+NNI.US,D,20151119,000000,28.5586,28.8491,28.4654,28.5854,134404.43775375,0
+NNI.US,D,20151120,000000,28.7192,28.9879,28.5586,28.6111,227146.49470341,0
+NNI.US,D,20151123,000000,28.5199,28.6915,28.3284,28.4922,282593.48063848,0
+NNI.US,D,20151124,000000,28.2482,29.0495,28.1986,28.8153,195869.45758946,0
+NNI.US,D,20151125,000000,28.8153,29.5839,28.7014,29.5077,122485.34246126,0
+NNI.US,D,20151127,000000,29.6802,30.4874,29.6088,30.2236,85648.077644875,0
+NNI.US,D,20151130,000000,30.4151,30.6381,30.1502,30.289,172043.36760884,0
+NNI.US,D,20151201,000000,30.5172,30.6292,29.8973,30.2236,136791.28196334,0
+NNI.US,D,20151202,000000,30.289,30.307,29.7714,29.8378,124259.08938339,0
+NNI.US,D,20151203,000000,29.9657,30.0728,29.6088,29.6186,157077.94516928,0
+NNI.US,D,20151204,000000,29.6553,30.0918,29.5462,29.6653,152974.83190827,0
+NNI.US,D,20151207,000000,29.6553,29.7437,28.7073,28.7549,206362.69833511,0
+NNI.US,D,20151208,000000,28.3959,28.6985,28.038,28.1649,280385.12034318,0
+NNI.US,D,20151209,000000,28.1034,28.9761,28.0756,28.1381,232620.00140795,0
+NNI.US,D,20151210,000000,28.1381,29.6553,28.0568,29.46,181841.83198762,0
+NNI.US,D,20151211,000000,29.1219,29.5462,29.0128,29.1397,239266.2583515,0
+NNI.US,D,20151214,000000,29.0673,29.336,28.3959,28.4425,193601.60265606,0
+NNI.US,D,20151215,000000,28.6885,29.6802,28.6448,29.5462,168118.73826211,0
+NNI.US,D,20151216,000000,29.6276,30.058,29.469,29.9062,163650.59010298,0
+NNI.US,D,20151217,000000,29.9757,30.0918,29.4888,29.6376,129332.26776042,0
+NNI.US,D,20151218,000000,29.4403,29.46,28.2888,28.7162,335150.43889942,0
+NNI.US,D,20151221,000000,28.856,29.2885,28.5983,29.2418,238505.93704435,0
+NNI.US,D,20151222,000000,29.2985,29.939,29.112,29.6553,140167.35057918,0
+NNI.US,D,20151223,000000,29.8001,29.9657,29.689,29.8378,130203.51127418,0
+NNI.US,D,20151224,000000,29.8775,31.2678,29.8775,31.0199,107717.5632262,0
+NNI.US,D,20151228,000000,30.8752,31.0011,30.2623,30.4973,118914.65579201,0
+NNI.US,D,20151229,000000,30.657,31.2718,30.6471,31.0467,118274.33214473,0
+NNI.US,D,20151230,000000,31.0636,31.131,30.7799,30.8096,105581.80655704,0
+NNI.US,D,20151231,000000,30.6818,31.2887,30.6649,30.8096,110623.72503948,0
+NNI.US,D,20160104,000000,30.2336,30.4616,30.065,30.3427,188881.3585728,0
+NNI.US,D,20160105,000000,30.4051,30.4874,30.0024,30.1969,163722.18534543,0
+NNI.US,D,20160106,000000,29.7624,30.1701,29.5651,29.8478,185866.2913203,0
+NNI.US,D,20160107,000000,29.4134,29.5839,28.6647,28.7262,204344.92255844,0
+NNI.US,D,20160108,000000,28.9384,29.1991,28.5259,28.5357,168536.20911246,0
+NNI.US,D,20160111,000000,28.8462,29.5651,28.7649,29.1854,197735.97581166,0
+NNI.US,D,20160112,000000,29.5751,29.6733,28.1569,28.3959,188628.25426498,0
+NNI.US,D,20160113,000000,28.5903,28.7926,27.1851,27.313,153187.60086822,0
+NNI.US,D,20160114,000000,27.3953,27.4687,26.8172,27.1295,146502.01696051,0
+NNI.US,D,20160115,000000,26.5822,26.9213,26.0635,26.7983,157488.35733375,0
+NNI.US,D,20160119,000000,27.0452,27.2685,26.2767,26.4413,148941.29712232,0
+NNI.US,D,20160120,000000,26.0466,27.432,25.5141,27.2049,165489.88196537,0
+NNI.US,D,20160121,000000,27.195,28.261,27.1484,27.555,192131.37922658,0
+NNI.US,D,20160122,000000,27.9299,28.3583,27.7454,28.2521,150776.55544992,0
+NNI.US,D,20160125,000000,28.1748,28.1847,27.073,27.1295,138341.16770484,0
+NNI.US,D,20160126,000000,27.313,28.1936,27.1484,28.0201,207769.39359171,0
+NNI.US,D,20160127,000000,27.8465,28.9384,27.8465,28.5903,135714.32817549,0
+NNI.US,D,20160128,000000,28.856,28.865,27.9586,28.3959,162455.65542264,0
+NNI.US,D,20160129,000000,28.4882,29.8001,28.4425,29.8001,182484.17240228,0
+NNI.US,D,20160201,000000,29.6553,29.6733,28.9284,29.1219,166826.99874692,0
+NNI.US,D,20160202,000000,28.6985,28.6985,27.7821,27.8366,151090.16277953,0
+NNI.US,D,20160203,000000,28.0855,28.0855,27.0017,27.7891,195398.54240319,0
+NNI.US,D,20160204,000000,27.7622,29.4788,27.7622,29.3172,172950.91293568,0
+NNI.US,D,20160205,000000,29.2508,30.0818,29.2318,29.5077,182300.64656952,0
+NNI.US,D,20160208,000000,29.0573,30.289,28.9284,30.1017,152343.58371426,0
+NNI.US,D,20160209,000000,29.5751,30.0918,29.2608,29.6276,160982.40684207,0
+NNI.US,D,20160210,000000,29.8973,30.6104,29.4788,29.4888,170747.59455886,0
+NNI.US,D,20160211,000000,28.9661,30.4051,28.5636,30.2425,148710.37725582,0
+NNI.US,D,20160212,000000,30.537,31.2798,30.4428,30.9882,175699.76689231,0
+NNI.US,D,20160216,000000,31.3522,31.6764,31.0636,31.5267,185979.23029431,0
+NNI.US,D,20160217,000000,31.8183,32.2803,31.5535,31.9313,275824.20088396,0
+NNI.US,D,20160218,000000,32.0503,32.435,31.729,32.317,151364.44314497,0
+NNI.US,D,20160219,000000,32.2149,32.3607,31.8271,32.2615,140299.44884342,0
+NNI.US,D,20160222,000000,32.6007,33.032,32.6007,32.9399,177980.73081377,0
+NNI.US,D,20160223,000000,32.8396,33.1967,32.6741,32.9576,190510.90662632,0
+NNI.US,D,20160224,000000,32.5094,33.1054,31.9491,32.9676,182173.59022376,0
+NNI.US,D,20160225,000000,32.9478,33.4635,32.7008,33.2611,176084.96946437,0
+NNI.US,D,20160226,000000,33.4922,34.3649,33.2056,33.8889,228472.5192643,0
+NNI.US,D,20160229,000000,33.9364,34.8628,33.9364,34.6228,329681.97411337,0
+NNI.US,D,20160301,000000,34.9005,35.3874,34.4403,35.064,178610.97062407,0
+NNI.US,D,20160302,000000,35.064,35.3248,34.5969,35.2613,220412.50837827,0
+NNI.US,D,20160303,000000,35.2803,36.1906,35.2803,35.906,183800.1131262,0
+NNI.US,D,20160304,000000,35.9228,36.4643,35.6382,36.2094,242588.88263143,0
+NNI.US,D,20160307,000000,35.9794,36.4156,35.8109,36.3662,235380.95596893,0
+NNI.US,D,20160308,000000,36.2184,36.2451,35.3874,35.896,141492.36675636,0
+NNI.US,D,20160309,000000,36.025,36.2541,35.667,36.1232,135817.18331253,0
+NNI.US,D,20160310,000000,36.2728,36.4553,35.6749,36.2094,90696.046429492,0
+NNI.US,D,20160311,000000,36.4831,37.0811,36.2818,37.0643,94879.83038622,0
+NNI.US,D,20160314,000000,36.8718,37.0375,35.9972,35.9972,90369.33011183,0
+NNI.US,D,20160315,000000,35.8396,36.0765,35.5162,35.9427,123681.2855253,0
+NNI.US,D,20160316,000000,35.7632,36.2728,35.064,35.9694,134269.31433842,0
+NNI.US,D,20160317,000000,35.9327,36.9909,35.8773,36.8531,130590.73061363,0
+NNI.US,D,20160318,000000,37.0474,37.4877,36.8818,37.46,233092.9333616,0
+NNI.US,D,20160321,000000,37.3866,37.6157,37.1168,37.33,65627.627734809,0
+NNI.US,D,20160322,000000,37.1099,37.572,36.6041,37.1942,83804.752247696,0
+NNI.US,D,20160323,000000,37.1942,37.1942,36.2451,36.2728,128382.37031832,0
+NNI.US,D,20160324,000000,36.1717,36.3482,35.7632,36.2451,170259.53684976,0
+NNI.US,D,20160328,000000,36.3295,36.4306,35.896,36.0944,167503.62420726,0
+NNI.US,D,20160329,000000,36.0061,36.74,35.7462,36.6884,167794.03871185,0
+NNI.US,D,20160330,000000,36.7867,37.5056,36.5952,36.6041,234317.11116914,0
+NNI.US,D,20160331,000000,36.503,36.8243,36.2094,36.2541,346756.93524599,0
+NNI.US,D,20160401,000000,35.9615,36.9007,35.7462,36.7867,180603.53680833,0
+NNI.US,D,20160404,000000,36.7221,36.7568,36.0061,36.0151,102412.45659898,0
+NNI.US,D,20160405,000000,35.8871,36.1133,35.4965,35.9694,145767.91362947,0
+NNI.US,D,20160406,000000,36.0349,36.3295,35.7375,36.025,89075.573829237,0
+NNI.US,D,20160407,000000,35.7632,35.8396,35.2703,35.5162,206150.93775884,0
+NNI.US,D,20160408,000000,35.7462,36.143,35.4339,35.4965,74403.591045342,0
+NNI.US,D,20160411,000000,35.5649,36.0855,35.3248,35.3605,128423.71404988,0
+NNI.US,D,20160412,000000,35.3605,36.3582,35.3605,36.1995,172727.05175506,0
+NNI.US,D,20160413,000000,36.4256,37.5998,36.4256,37.5998,87791.901383607,0
+NNI.US,D,20160414,000000,37.572,37.9846,37.0643,37.1,74011.329787407,0
+NNI.US,D,20160415,000000,37.0553,37.2775,36.8331,37.0375,72791.185514657,0
+NNI.US,D,20160418,000000,36.8431,37.4134,36.8243,37.2299,51077.659378189,0
+NNI.US,D,20160419,000000,37.3597,37.6911,36.9185,37.4054,51252.109757681,0
+NNI.US,D,20160420,000000,37.46,37.9657,37.2586,37.7088,75525.922099532,0
+NNI.US,D,20160421,000000,37.6067,38.3068,37.6067,37.8566,100399.72274079,0
+NNI.US,D,20160422,000000,37.9379,38.4457,37.8933,38.3257,104551.23841923,0
+NNI.US,D,20160425,000000,38.0589,38.0589,37.1099,38.0034,95730.906226055,0
+NNI.US,D,20160426,000000,38.1353,38.6757,37.9032,38.6212,82751.999668562,0
+NNI.US,D,20160427,000000,38.6113,39.2757,38.3644,38.8047,150107.99705915,0
+NNI.US,D,20160428,000000,38.6757,39.008,38.0867,38.1254,82846.787736033,0
+NNI.US,D,20160429,000000,38.0966,38.6212,37.8388,38.5915,124152.20071156,0
+NNI.US,D,20160502,000000,38.4457,39.1438,38.2097,38.7491,68987.562211506,0
+NNI.US,D,20160503,000000,38.6013,38.6013,37.2676,37.9379,74392.49882468,0
+NNI.US,D,20160504,000000,37.4976,38.4328,37.4134,37.5918,65797.036195819,0
+NNI.US,D,20160505,000000,37.5155,37.6989,37.0553,37.2953,96181.653738384,0
+NNI.US,D,20160506,000000,36.5496,37.2299,34.0694,35.3704,186683.08211445,0
+NNI.US,D,20160509,000000,35.0393,35.064,34.0793,34.6228,99465.959437845,0
+NNI.US,D,20160510,000000,34.8628,35.4061,34.8628,35.064,62435.084951729,0
+NNI.US,D,20160511,000000,34.9837,34.9837,34.2211,34.3093,56316.212681443,0
+NNI.US,D,20160512,000000,34.3739,34.5771,33.7015,33.7481,59632.78665919,0
+NNI.US,D,20160513,000000,33.5468,34.1477,33.4069,33.4258,54290.369835198,0
+NNI.US,D,20160516,000000,33.4258,33.9364,33.4069,33.4446,53506.855703027,0
+NNI.US,D,20160517,000000,33.4446,33.8333,32.9101,33.1511,74884.590068565,0
+NNI.US,D,20160518,000000,33.0142,33.631,33.0142,33.3267,73074.54133337,0
+NNI.US,D,20160519,000000,33.16,33.5101,32.441,32.451,62277.777095077,0
+NNI.US,D,20160520,000000,32.5987,33.0856,32.2308,32.8178,58181.722519945,0
+NNI.US,D,20160523,000000,32.8178,33.0489,32.3954,32.8099,64177.57197926,0
+NNI.US,D,20160524,000000,33.031,33.5943,33.031,33.4545,67806.744902919,0
+NNI.US,D,20160525,000000,33.4922,33.6935,33.16,33.3365,57459.719793259,0
+NNI.US,D,20160526,000000,33.3167,33.4744,33.0232,33.0856,86901.498579609,0
+NNI.US,D,20160527,000000,33.0489,33.3881,32.9766,33.29,80576.916035239,0
+NNI.US,D,20160531,000000,33.2523,33.9534,33.1967,33.8919,209312.22064734,0
+NNI.US,D,20160601,000000,33.7203,34.1784,33.1689,33.6945,76381.031474153,0
+NNI.US,D,20160602,000000,33.6866,33.7402,33.1967,33.5676,55768.66033425,0
+NNI.US,D,20160603,000000,33.5676,33.5676,32.7167,33.4555,67618.177151675,0
+NNI.US,D,20160606,000000,33.3981,34.2161,33.3981,34.1517,73496.045718503,0
+NNI.US,D,20160607,000000,34.0445,34.2161,33.6945,33.864,51270.260664218,0
+NNI.US,D,20160608,000000,33.5576,34.2072,33.5576,34.0445,53714.582744504,0
+NNI.US,D,20160609,000000,33.864,33.9454,33.1134,33.4455,53861.806764191,0
+NNI.US,D,20160610,000000,33.16,33.4178,32.5868,32.7554,70195.605879898,0
+NNI.US,D,20160613,000000,32.5044,32.5967,31.2411,31.3323,133193.36893427,0
+NNI.US,D,20160614,000000,31.3323,31.4116,30.3684,30.6302,89184.479268457,0
+NNI.US,D,20160615,000000,30.7115,31.1073,30.4735,30.5082,77513.446365309,0
+NNI.US,D,20160616,000000,30.2513,30.7115,30.0898,30.5836,60436.468465291,0
+NNI.US,D,20160617,000000,30.5836,30.898,30.2613,30.3417,249164.55271622,0
+NNI.US,D,20160620,000000,30.7929,31.3938,30.7929,31.1727,90132.359943155,0
+NNI.US,D,20160621,000000,31.3749,31.3988,30.7739,31.1073,66817.520496664,0
+NNI.US,D,20160622,000000,31.2688,31.2848,30.6768,30.7372,57932.651746912,0
+NNI.US,D,20160623,000000,31.1826,32.1752,31.009,31.9234,82687.463111987,0
+NNI.US,D,20160624,000000,30.6114,30.6838,29.5304,30.0718,237376.54730429,0
+NNI.US,D,20160627,000000,29.6693,29.9102,29.0901,29.8538,156791.56419948,0
+NNI.US,D,20160628,000000,30.2058,30.3506,29.6128,29.8438,84906.915627957,0
+NNI.US,D,20160629,000000,30.055,30.7372,29.8934,30.6668,59704.381901641,0
+NNI.US,D,20160630,000000,30.8216,32.1058,30.6391,32.1058,126568.28804834,0
+NNI.US,D,20160701,000000,32.2179,32.3399,31.6903,31.969,67880.356912762,0
+NNI.US,D,20160705,000000,32.33,32.33,31.2411,31.3492,69614.776870721,0
+NNI.US,D,20160706,000000,31.1171,31.8014,31.0249,31.6903,49835.330664116,0
+NNI.US,D,20160707,000000,31.8183,32.2645,31.5703,31.9313,36710.208470633,0
+NNI.US,D,20160708,000000,32.32,33.3277,32.32,33.1134,108161.25205266,0
+NNI.US,D,20160711,000000,33.2621,33.864,33.0628,33.7789,85633.960273124,0
+NNI.US,D,20160712,000000,34.1031,35.1175,34.0832,34.9629,91596.533070456,0
+NNI.US,D,20160713,000000,35.071,35.2783,34.8678,35.1542,65306.961719326,0
+NNI.US,D,20160714,000000,35.4428,36.0438,35.2206,35.9615,77695.963814373,0
+NNI.US,D,20160715,000000,36.2005,36.3839,35.7195,36.3017,65505.613307534,0
+NNI.US,D,20160718,000000,36.3017,36.5784,36.0865,36.265,54615.069385468,0
+NNI.US,D,20160719,000000,36.0508,36.3115,35.9982,36.134,44760.135519694,0
+NNI.US,D,20160720,000000,36.2918,36.5525,36.0597,36.5525,43085.210199828,0
+NNI.US,D,20160721,000000,36.4276,36.7251,36.0954,36.4752,59893.95803658,0
+NNI.US,D,20160722,000000,36.5248,36.9939,36.4176,36.6537,54822.796426944,0
+NNI.US,D,20160725,000000,36.4474,36.8034,36.0875,36.4663,49534.832322563,0
+NNI.US,D,20160726,000000,36.5694,36.9492,36.4376,36.9304,48040.407684368,0
+NNI.US,D,20160727,000000,36.8947,37.33,36.7529,37.208,62320.129210329,0
+NNI.US,D,20160728,000000,37.0414,37.2993,36.8084,37.1515,56548.140931635,0
+NNI.US,D,20160729,000000,36.976,37.5214,36.4851,37.335,69242.683286717,0
+NNI.US,D,20160801,000000,37.335,37.7158,37.1268,37.2993,40507.781471606,0
+NNI.US,D,20160802,000000,37.2536,37.326,36.8184,36.9939,76583.716597147,0
+NNI.US,D,20160803,000000,37.0414,37.1713,36.5882,36.7163,73747.133258928,0
+NNI.US,D,20160804,000000,36.8471,36.9255,36.3839,36.5882,57003.930362447,0
+NNI.US,D,20160805,000000,35.7542,35.7542,32.3835,32.6235,190942.49484842,0
+NNI.US,D,20160808,000000,32.2735,32.7554,31.9234,32.4569,90963.268109061,0
+NNI.US,D,20160809,000000,32.4301,33.0579,32.2645,32.439,86592.933168484,0
+NNI.US,D,20160810,000000,32.3736,32.8992,31.6269,31.718,56175.038963934,0
+NNI.US,D,20160811,000000,31.7914,32.1604,31.5703,31.608,62625.669470366,0
+NNI.US,D,20160812,000000,31.5902,31.8014,31.3323,31.5604,43936.286039664,0
+NNI.US,D,20160815,000000,31.608,32.3112,31.4216,32.0245,65182.930524658,0
+NNI.US,D,20160816,000000,31.9144,32.3875,31.6269,31.6269,55642.612372188,0
+NNI.US,D,20160817,000000,31.718,32.1892,31.4216,32.1802,47708.649448223,0
+NNI.US,D,20160818,000000,32.0959,32.449,31.8271,32.2456,42030.440853302,0
+NNI.US,D,20160819,000000,32.1148,32.4301,32.0869,32.1604,42305.729602443,0
+NNI.US,D,20160822,000000,31.9234,32.4023,31.8014,32.4023,126167.95972084,0
+NNI.US,D,20160823,000000,32.5044,32.8902,32.3835,32.5144,33538.841745179,0
+NNI.US,D,20160824,000000,32.5044,32.7455,32.0522,32.1892,23803.905539287,0
+NNI.US,D,20160825,000000,32.0424,32.5184,31.9977,32.449,41082.560178604,0
+NNI.US,D,20160826,000000,32.4946,33.2354,31.7746,32.0959,44901.309237202,0
+NNI.US,D,20160829,000000,32.1802,32.5144,32.1752,32.2179,19157.273465873,0
+NNI.US,D,20160830,000000,32.1515,33.0073,31.8738,32.9022,51498.155379624,0
+NNI.US,D,20160831,000000,33.2007,33.2393,32.5104,32.8188,77109.084503018,0
+NNI.US,D,20160901,000000,32.8476,33.516,32.3656,33.3315,80623.301685277,0
+NNI.US,D,20160902,000000,33.3921,33.6538,33.2096,33.3414,32490.122700832,0
+NNI.US,D,20160906,000000,33.5537,33.869,33.1352,33.869,60530.248149064,0
+NNI.US,D,20160907,000000,33.888,35.1939,33.6182,35.1652,66644.078500869,0
+NNI.US,D,20160908,000000,35.1939,35.8226,34.8321,35.7939,74717.198374949,0
+NNI.US,D,20160909,000000,35.4608,35.6491,34.7675,34.8975,107856.72017632,0
+NNI.US,D,20160912,000000,34.6009,35.5172,33.8036,35.4349,64614.202119839,0
+NNI.US,D,20160913,000000,35.0818,35.0818,34.3679,34.4532,63414.225521019,0
+NNI.US,D,20160914,000000,34.4056,34.7477,33.996,34.3015,55545.807537326,0
+NNI.US,D,20160915,000000,34.3015,35.546,34.2301,35.296,72814.378339676,0
+NNI.US,D,20160916,000000,35.1552,35.2128,34.6178,34.8041,178220.72613353,0
+NNI.US,D,20160919,000000,34.8321,35.5272,34.8321,35.1741,140119.95654544,0
+NNI.US,D,20160920,000000,35.3704,35.8523,35.2128,35.6124,77527.56373706,0
+NNI.US,D,20160921,000000,35.6958,35.8226,35.3962,35.6858,76642.202851544,0
+NNI.US,D,20160922,000000,35.9922,36.732,35.9367,36.491,115664.63513823,0
+NNI.US,D,20160923,000000,36.2501,36.74,36.2501,36.4336,60143.028809613,0
+NNI.US,D,20160926,000000,36.2244,36.2699,35.8226,35.8326,61174.605331119,0
+NNI.US,D,20160927,000000,35.7939,36.7053,35.7265,36.6418,47166.139019513,0
+NNI.US,D,20160928,000000,36.6418,37.1793,36.5754,37.1793,49825.246827151,0
+NNI.US,D,20160929,000000,37.0107,37.6305,36.7221,36.8541,43532.932561069,0
+NNI.US,D,20160930,000000,37.0742,37.7624,36.9472,37.4282,84333.145304655,0
+NNI.US,D,20161003,000000,37.3737,37.4233,36.3642,37.4004,82973.84408179,0
+NNI.US,D,20161004,000000,37.3826,37.9836,37.3826,37.4937,50780.186187725,0
+NNI.US,D,20161005,000000,37.5482,37.8913,36.974,37.456,72489.678789408,0
+NNI.US,D,20161006,000000,37.3063,37.3737,36.8054,37.2814,47841.75609616,0
+NNI.US,D,20161007,000000,37.207,37.4183,37.0484,37.2893,66329.462787565,0
+NNI.US,D,20161010,000000,37.4649,37.7525,37.0742,37.4084,37826.489222644,0
+NNI.US,D,20161011,000000,37.3906,37.8546,36.74,37.1118,40006.614774451,0
+NNI.US,D,20161012,000000,37.0563,37.7158,36.7053,36.7767,52465.195344556,0
+NNI.US,D,20161013,000000,36.3642,36.5942,36.0388,36.4336,54320.621346093,0
+NNI.US,D,20161014,000000,36.6795,37.0742,35.7839,35.8226,89806.65200919,0
+NNI.US,D,20161017,000000,35.8813,36.2461,35.5659,35.8523,60809.570432991,0
+NNI.US,D,20161018,000000,36.3265,36.3265,35.8813,35.9555,50160.030214385,0
+NNI.US,D,20161019,000000,36.1093,36.4713,35.6958,36.1677,65554.015724965,0
+NNI.US,D,20161020,000000,36.1777,36.9641,36.1777,36.4533,44792.403797981,0
+NNI.US,D,20161021,000000,36.0716,36.7568,36.0716,36.6507,37180.115273196,0
+NNI.US,D,20161024,000000,36.8828,37.0831,36.5208,36.7221,36954.237325183,0
+NNI.US,D,20161025,000000,36.7221,36.9383,36.3731,36.7053,41272.136313543,0
+NNI.US,D,20161026,000000,36.5754,36.7717,36.1628,36.4147,39403.601323951,0
+NNI.US,D,20161027,000000,36.6131,36.7221,36.3552,36.6795,46726.483727845,0
+NNI.US,D,20161028,000000,36.5942,36.8878,36.2244,36.5942,43446.211563171,0
+NNI.US,D,20161031,000000,36.6706,36.9839,36.3065,36.3265,76551.44831886,0
+NNI.US,D,20161101,000000,36.5208,36.5942,35.6124,35.7394,73315.545036831,0
+NNI.US,D,20161102,000000,35.7305,35.7305,35.0997,35.4448,50697.498724613,0
+NNI.US,D,20161103,000000,35.4785,36.4068,35.4785,35.8813,63107.676877286,0
+NNI.US,D,20161104,000000,35.9824,36.5942,35.1741,35.8523,64827.979463494,0
+NNI.US,D,20161107,000000,36.1579,37.0831,36.0805,36.9552,65654.854094614,0
+NNI.US,D,20161108,000000,36.8441,36.9919,36.2501,36.75,42125.228920772,0
+NNI.US,D,20161109,000000,36.9115,39.8668,36.1955,39.6912,313135.4060377,0
+NNI.US,D,20161110,000000,39.8668,43.5003,39.0427,42.8508,364877.59027187,0
+NNI.US,D,20161111,000000,42.9807,43.9754,41.6666,43.8603,299634.15672542,0
+NNI.US,D,20161114,000000,42.1645,46.0411,42.1447,45.4658,174663.14845233,0
+NNI.US,D,20161115,000000,45.3111,46.4664,44.5197,46.3197,103603.35774454,0
+NNI.US,D,20161116,000000,46.161,47.6356,45.4658,46.9692,146085.55449386,0
+NNI.US,D,20161117,000000,47.4056,47.4056,46.0866,46.5507,148016.60927264,0
+NNI.US,D,20161118,000000,46.3574,47.5999,46.3385,47.2558,110528.93697201,0
+NNI.US,D,20161121,000000,47.0039,48.1186,46.9128,48.0809,72883.956814735,0
+NNI.US,D,20161122,000000,48.3486,48.795,47.6911,48.7384,59904.041873545,0
+NNI.US,D,20161123,000000,48.6075,49.0636,48.4606,48.7295,88898.098298654,0
+NNI.US,D,20161125,000000,48.6362,49.371,48.5996,49.0636,34226.559426183,0
+NNI.US,D,20161128,000000,48.9417,49.0875,48.0065,48.0809,71103.151206737,0
+NNI.US,D,20161129,000000,48.3675,48.4993,47.2449,47.2826,96492.235916903,0
+NNI.US,D,20161130,000000,47.951,48.4895,46.8066,46.8998,115865.30349383,0
+NNI.US,D,20161201,000000,47.3738,47.8954,46.8571,47.4858,95262.007807188,0
+NNI.US,D,20161202,000000,47.2162,47.5702,46.7055,46.752,81167.82888138,0
+NNI.US,D,20161205,000000,47.1695,47.7755,47.0396,47.7467,112038.48736565,0
+NNI.US,D,20161206,000000,47.7378,48.2029,47.0396,48.1543,109347.11127973,0
+NNI.US,D,20161207,000000,48.0809,49.6339,47.9243,49.5109,65288.810812789,0
+NNI.US,D,20161208,000000,49.8649,51.1382,49.0756,51.1294,95393.097687731,0
+NNI.US,D,20161209,000000,50.6672,50.7684,49.9215,50.1714,88661.12812998,0
+NNI.US,D,20161212,000000,49.6537,50.091,48.4102,48.5569,61107.043623455,0
+NNI.US,D,20161213,000000,48.9268,48.9942,47.1974,47.3937,122354.25258072,0
+NNI.US,D,20161214,000000,46.762,47.3937,46.4803,46.6856,102914.63167983,0
+NNI.US,D,20161215,000000,46.9385,48.0908,46.8244,47.0783,105533.40413961,0
+NNI.US,D,20161216,000000,46.752,47.5702,46.6499,46.8244,278450.03202961,0
+NNI.US,D,20161219,000000,46.6955,48.0234,46.1937,47.8676,113005.52733058,0
+NNI.US,D,20161220,000000,48.3041,49.2501,48.1365,49.1599,91207.296963611,0
+NNI.US,D,20161221,000000,49.2689,49.2689,48.2227,48.3218,105085.68177837,0
+NNI.US,D,20161222,000000,48.3218,48.5757,47.5989,47.9341,39945.103368965,0
+NNI.US,D,20161223,000000,47.8676,48.0334,47.71,47.8766,44175.272975731,0
+NNI.US,D,20161227,000000,47.8766,48.1543,47.5792,47.8676,78108.392746236,0
+NNI.US,D,20161228,000000,48.0611,48.0908,46.9592,47.2349,43047.900003058,0
+NNI.US,D,20161229,000000,47.3005,47.5048,46.527,47.3362,69694.439182744,0
+NNI.US,D,20161230,000000,47.3362,47.5205,46.6499,47.1785,60983.012428787,0
+NNI.US,D,20170103,000000,47.4761,48.3675,46.8721,47.9053,166446.83809334,0
+NNI.US,D,20170104,000000,48.2951,48.5668,48.0065,48.071,143898.37025618,0
+NNI.US,D,20170105,000000,47.6535,48.0334,46.4356,46.8334,90222.106092142,0
+NNI.US,D,20170106,000000,47.1695,47.3362,46.5369,46.6221,82023.946639698,0
+NNI.US,D,20170109,000000,46.5369,46.6856,45.8416,46.1838,115267.33196181,0
+NNI.US,D,20170110,000000,46.5745,47.6803,46.3246,47.4224,148832.3916831,0
+NNI.US,D,20170111,000000,47.5127,47.951,46.2026,47.6614,77197.822268308,0
+NNI.US,D,20170112,000000,47.1785,48.2128,46.1352,46.7788,64946.96873968,0
+NNI.US,D,20170113,000000,46.9196,47.7338,46.9196,47.5503,89716.905860203,0
+NNI.US,D,20170117,000000,47.2539,47.2539,45.9527,46.2691,90401.598390118,0
+NNI.US,D,20170118,000000,46.509,46.8998,46.0528,46.4278,55695.048324405,0
+NNI.US,D,20170119,000000,46.5567,46.5567,45.8,46.2215,44725.850474013,0
+NNI.US,D,20170120,000000,46.1639,47.1318,46.1639,46.5467,77367.230729318,0
+NNI.US,D,20170123,000000,46.4803,46.6043,45.8963,46.509,54685.656244222,0
+NNI.US,D,20170124,000000,46.9196,47.3263,45.915,47.1318,64064.633005253,0
+NNI.US,D,20170125,000000,47.4134,47.7755,46.8423,46.9929,57713.832484774,0
+NNI.US,D,20170126,000000,47.0486,47.1318,46.1352,46.4278,53242.659174548,0
+NNI.US,D,20170127,000000,46.641,46.641,45.934,46.0528,52950.227902566,0
+NNI.US,D,20170130,000000,45.5898,45.9727,45.2754,45.5996,71370.372886306,0
+NNI.US,D,20170131,000000,45.4391,45.9527,44.9402,45.5809,124275.22352254,0
+NNI.US,D,20170201,000000,45.9914,46.7788,45.5522,45.6463,62378.615464726,0
+NNI.US,D,20170202,000000,45.5145,46.278,45.2556,45.7822,46861.607143174,0
+NNI.US,D,20170203,000000,46.4356,47.0883,46.3642,47.0783,52548.891191364,0
+NNI.US,D,20170206,000000,47.0486,47.2906,46.4803,47.0396,63407.166835143,0
+NNI.US,D,20170207,000000,47.1408,47.3183,45.7286,45.8783,58489.279547373,0
+NNI.US,D,20170208,000000,45.4955,45.9527,44.8351,45.8684,73703.772759979,0
+NNI.US,D,20170209,000000,45.8783,47.1507,45.6196,47.0783,74535.689309581,0
+NNI.US,D,20170210,000000,46.6122,47.3937,46.3882,47.1507,64705.96503622,0
+NNI.US,D,20170213,000000,47.4134,47.964,47.0109,47.346,65327.129393256,0
+NNI.US,D,20170214,000000,47.0683,47.8192,46.8244,47.8102,55967.311922457,0
+NNI.US,D,20170215,000000,47.6168,47.7655,46.6776,47.3937,41741.03473241,0
+NNI.US,D,20170216,000000,47.1318,47.7338,46.8334,47.6436,66991.970876156,0
+NNI.US,D,20170217,000000,47.4224,47.4224,46.8066,47.3263,79990.036723883,0
+NNI.US,D,20170221,000000,47.0883,47.6901,46.6221,47.114,60787.385991668,0
+NNI.US,D,20170222,000000,46.6955,47.0783,46.278,46.8244,49466.262231202,0
+NNI.US,D,20170223,000000,46.7788,46.8066,46.2413,46.5657,35689.724169787,0
+NNI.US,D,20170224,000000,45.915,46.9762,45.915,46.9385,50932.452125894,0
+NNI.US,D,20170227,000000,46.6489,47.5622,46.3593,47.4691,89701.780104755,0
+NNI.US,D,20170228,000000,46.4703,46.4703,39.9729,41.754,388525.19633821,0
+NNI.US,D,20170301,000000,42.0901,43.3308,41.6806,43.1264,153652.4657523,0
+NNI.US,D,20170302,000000,43.3308,43.9644,42.6961,43.188,112612.25768895,0
+NNI.US,D,20170303,000000,43.2624,43.2624,42.7168,42.8806,104116.62504604,0
+NNI.US,D,20170306,000000,42.0356,42.8806,41.8154,41.9215,93378.347062149,0
+NNI.US,D,20170307,000000,41.8471,41.9502,41.0816,41.2541,70561.649161724,0
+NNI.US,D,20170308,000000,41.513,42.3609,40.4668,40.4767,141134.39054411,0
+NNI.US,D,20170309,000000,40.6463,40.9656,39.9452,40.0572,72688.330377616,0
+NNI.US,D,20170310,000000,40.3834,40.6998,39.7964,40.1593,68604.376406841,0
+NNI.US,D,20170313,000000,40.2356,40.5143,40.0293,40.2178,71678.938297431,0
+NNI.US,D,20170314,000000,40.075,40.6413,39.7487,40.4478,51531.432041608,0
+NNI.US,D,20170315,000000,40.319,40.5432,40.1494,40.3647,121147.21729603,0
+NNI.US,D,20170316,000000,40.5996,41.5962,40.2446,41.4099,99623.267294498,0
+NNI.US,D,20170317,000000,41.4535,42.343,40.2991,41.0915,352488.58817682,0
+NNI.US,D,20170320,000000,41.0816,41.2978,40.7087,40.9567,91145.785558126,0
+NNI.US,D,20170321,000000,41.3435,41.3435,39.0982,39.1181,79391.056808169,0
+NNI.US,D,20170322,000000,38.6312,39.5554,38.5022,39.0814,93467.08482744,0
+NNI.US,D,20170323,000000,39.0238,39.6952,38.7025,39.3402,54087.684712205,0
+NNI.US,D,20170324,000000,39.4493,39.9452,38.8463,39.1081,52107.219132303,0
+NNI.US,D,20170327,000000,38.4635,39.2361,38.3991,39.0525,48485.104894519,0
+NNI.US,D,20170328,000000,38.891,39.8439,38.891,39.6119,49290.803468013,0
+NNI.US,D,20170329,000000,39.5157,40.3338,39.2182,40.0016,81937.2256418,0
+NNI.US,D,20170330,000000,40.0661,40.9567,40.0016,40.8506,86359.996534595,0
+NNI.US,D,20170331,000000,40.8506,41.2541,40.2278,40.8883,112583.01456176,0
+NNI.US,D,20170403,000000,40.927,40.9984,40.2079,40.5629,77513.446365309,0
+NNI.US,D,20170404,000000,40.4955,40.9984,40.329,40.8019,84652.802936441,0
+NNI.US,D,20170405,000000,41.2898,41.4179,39.7537,39.8816,86985.194426417,0
+NNI.US,D,20170406,000000,39.9292,41.0726,39.2658,40.9884,70596.9425911,0
+NNI.US,D,20170407,000000,40.5729,41.3435,40.3924,41.2631,88070.215283839,0
+NNI.US,D,20170410,000000,41.272,41.5774,40.4855,41.2631,76744.049604889,0
+NNI.US,D,20170411,000000,41.0538,41.5675,40.6363,41.4446,34048.075511906,0
+NNI.US,D,20170412,000000,41.3255,41.6329,40.1494,40.5143,59252.626005614,0
+NNI.US,D,20170413,000000,40.4478,40.6096,39.7388,40.199,73582.7667164,0
+NNI.US,D,20170417,000000,40.309,40.8406,39.8915,40.8119,52560.991795722,0
+NNI.US,D,20170418,000000,40.4024,40.7285,39.9382,40.5996,55084.976188031,0
+NNI.US,D,20170419,000000,40.917,41.2808,40.6096,41.1282,60703.69014486,0
+NNI.US,D,20170420,000000,41.4931,42.9261,41.3802,42.8002,118095.84823045,0
+NNI.US,D,20170421,000000,42.4621,43.0382,42.4521,42.7625,94145.727055176,0
+NNI.US,D,20170424,000000,43.7513,44.1211,42.9936,43.2067,75931.29234552,0
+NNI.US,D,20170425,000000,43.7146,43.9932,42.946,43.5152,52011.422681136,0
+NNI.US,D,20170426,000000,43.4061,44.244,43.3397,43.5985,62651.887446474,0
+NNI.US,D,20170427,000000,43.7146,43.7948,42.818,43.0233,40146.780108263,0
+NNI.US,D,20170428,000000,42.9647,42.9647,41.9305,41.9602,59708.415436426,0
+NNI.US,D,20170501,000000,42.1824,43.3892,42.0177,42.6474,51365.048731688,0
+NNI.US,D,20170502,000000,42.6861,42.9737,42.1635,42.8993,41673.473024745,0
+NNI.US,D,20170503,000000,42.5751,42.5751,41.8739,42.1912,39456.037276169,0
+NNI.US,D,20170504,000000,42.4074,42.5364,41.9028,42.3877,30709.317092835,0
+NNI.US,D,20170505,000000,42.5463,42.5463,41.4276,41.8104,44590.727058684,0
+NNI.US,D,20170508,000000,41.8194,42.6574,41.8194,42.5652,73438.567847803,0
+NNI.US,D,20170509,000000,42.2012,42.6604,39.1885,39.7051,208453.07773792,0
+NNI.US,D,20170510,000000,39.602,39.7487,38.6222,39.6476,84105.250589249,0
+NNI.US,D,20170511,000000,39.4592,39.4592,38.5636,38.65,64841.088451548,0
+NNI.US,D,20170512,000000,38.3911,38.3911,37.6612,37.9974,69334.446203098,0
+NNI.US,D,20170515,000000,38.0252,38.295,37.7455,37.8398,116629.65833576,0
+NNI.US,D,20170516,000000,37.7932,38.3048,37.0563,38.0817,110912.12277667,0
+NNI.US,D,20170517,000000,37.0087,37.6325,36.6012,37.3162,102609.0914198,0
+NNI.US,D,20170518,000000,37.3063,37.7505,36.6002,37.4471,80239.107496915,0
+NNI.US,D,20170519,000000,37.4381,37.9399,37.0732,37.2616,74247.291572385,0
+NNI.US,D,20170522,000000,37.457,37.7268,36.9363,37.6226,72627.827355827,0
+NNI.US,D,20170523,000000,37.8129,37.8129,37.0335,37.334,45192.732125487,0
+NNI.US,D,20170524,000000,37.5125,37.5125,36.5704,36.8987,93805.90174946,0
+NNI.US,D,20170525,000000,36.8798,37.1585,36.3672,36.5436,53828.530102207,0
+NNI.US,D,20170526,000000,36.5436,36.9462,36.0924,36.9363,64292.52772066,0
+NNI.US,D,20170530,000000,36.728,37.2022,36.2511,36.972,82321.419830162,0
+NNI.US,D,20170531,000000,36.972,36.972,36.2421,36.7727,145164.90017896,0
+NNI.US,D,20170601,000000,36.9085,38.1154,36.4742,38.0857,97966.492881168,0
+NNI.US,D,20170602,000000,37.9439,39.3392,37.8646,38.4982,117120.74119595,0
+NNI.US,D,20170605,000000,38.1056,38.6272,37.2526,38.0391,83245.099296145,0
+NNI.US,D,20170606,000000,37.693,38.759,37.4034,38.4982,65098.226294153,0
+NNI.US,D,20170607,000000,38.647,39.2251,38.0113,39.0794,69877.965015505,0
+NNI.US,D,20170608,000000,39.1409,40.5857,38.6083,40.1147,151729.4780431,0
+NNI.US,D,20170609,000000,40.2297,41.4326,39.9212,41.3592,150670.67516179,0
+NNI.US,D,20170612,000000,41.3682,41.9692,40.9724,41.6309,106235.23919236,0
+NNI.US,D,20170613,000000,41.8184,41.9395,41.0875,41.7341,65044.781958239,0
+NNI.US,D,20170614,000000,41.7341,42.3807,41.1332,42.1912,124921.59747198,0
+NNI.US,D,20170615,000000,41.7063,42.6594,41.6211,42.2875,80380.281214423,0
+NNI.US,D,20170616,000000,41.7341,42.5096,41.6696,42.2389,191357.94893137,0
+NNI.US,D,20170619,000000,42.3887,42.8022,41.6121,42.7735,95370.913246409,0
+NNI.US,D,20170620,000000,42.4531,43.3436,42.3807,42.9866,95573.598369402,0
+NNI.US,D,20170621,000000,42.8369,43.2564,42.4441,42.6127,96963.151103163,0
+NNI.US,D,20170622,000000,42.7079,43.4566,42.7079,42.9023,86870.238685018,0
+NNI.US,D,20170623,000000,43.1195,43.5658,42.7922,43.3635,157933.05454389,0
+NNI.US,D,20170626,000000,43.5836,44.3353,43.3922,43.4398,107498.74396406,0
+NNI.US,D,20170627,000000,43.5935,43.9714,43.1433,43.3535,133919.40519574,0
+NNI.US,D,20170628,000000,43.7006,43.9991,43.4111,43.5202,123348.51890546,0
+NNI.US,D,20170629,000000,43.9991,43.9991,42.5185,42.8746,127968.93300276,0
+NNI.US,D,20170630,000000,43.0263,44.5317,42.9866,43.9803,114040.12900318,0
+NNI.US,D,20170703,000000,44.2133,44.9729,43.4209,44.5891,64904.616624428,0
+NNI.US,D,20170705,000000,44.5793,44.5793,43.5658,43.8464,89873.205333158,0
+NNI.US,D,20170706,000000,43.6233,44.2411,43.1562,43.3148,86424.53309117,0
+NNI.US,D,20170707,000000,43.5281,44.1271,42.8835,43.9714,74316.870047443,0
+NNI.US,D,20170710,000000,43.9228,44.8014,43.7919,44.5981,96332.911292858,0
+NNI.US,D,20170711,000000,44.7558,45.1674,44.362,45.0256,81514.712872972,0
+NNI.US,D,20170712,000000,45.2427,45.9736,44.9809,45.5512,60434.451697897,0
+NNI.US,D,20170713,000000,45.6453,45.6453,45.2526,45.3815,77955.118424371,0
+NNI.US,D,20170714,000000,45.1971,45.8209,45.0256,45.682,84951.284510602,0
+NNI.US,D,20170717,000000,45.4471,46.4576,44.3442,46.1105,162668.4243826,0
+NNI.US,D,20170718,000000,46.046,46.0738,45.3448,45.4004,66808.445043396,0
+NNI.US,D,20170719,000000,45.5322,46.0548,45.3865,45.5322,59839.50531697,0
+NNI.US,D,20170720,000000,45.5987,45.6642,44.9442,45.0007,52031.590355066,0
+NNI.US,D,20170721,000000,45.5035,45.6265,44.8876,45.3181,79703.65575408,0
+NNI.US,D,20170724,000000,45.1773,46.0391,44.9243,45.1574,59682.197460318,0
+NNI.US,D,20170725,000000,45.4371,45.9914,44.7835,45.7663,118128.11650874,0
+NNI.US,D,20170726,000000,45.9736,45.9736,45.3181,45.4758,66529.122759469,0
+NNI.US,D,20170727,000000,45.5224,46.1482,45.2814,45.4569,66852.813926042,0
+NNI.US,D,20170728,000000,45.3002,45.5888,44.9075,45.4857,47099.585695545,0
+NNI.US,D,20170731,000000,45.5224,46.2156,45.0256,45.925,70293.419098457,0
+NNI.US,D,20170801,000000,46.0925,46.3375,45.7663,46.281,50973.795857451,0
+NNI.US,D,20170802,000000,46.0391,46.0391,44.7746,44.8292,84010.462521778,0
+NNI.US,D,20170803,000000,44.8391,45.4758,44.5694,44.6615,65017.555598434,0
+NNI.US,D,20170804,000000,44.9542,45.682,44.7835,45.3537,55518.581177521,0
+NNI.US,D,20170807,000000,45.3815,46.4753,45.1674,45.7277,80392.381818781,0
+NNI.US,D,20170808,000000,45.4857,46.522,44.3155,45.092,104690.39536934,0
+NNI.US,D,20170809,000000,43.2861,43.9714,41.0875,43.3832,177162.93163591,0
+NNI.US,D,20170810,000000,42.9123,43.3337,42.2389,42.9866,116960.40818821,0
+NNI.US,D,20170811,000000,42.9965,43.1383,42.6494,42.939,78037.805887482,0
+NNI.US,D,20170814,000000,43.6332,43.9714,42.8102,43.5122,144660.70833072,0
+NNI.US,D,20170815,000000,43.5281,43.9515,42.9202,43.4299,97958.425811596,0
+NNI.US,D,20170816,000000,43.8751,43.9228,43.0749,43.1473,56079.242512767,0
+NNI.US,D,20170817,000000,42.9677,43.5935,42.6127,42.8022,124799.5830447,0
+NNI.US,D,20170818,000000,42.4174,42.6227,42.099,42.4729,192281.62839735,0
+NNI.US,D,20170821,000000,42.1149,42.5374,41.1817,42.5007,107189.17016924,0
+NNI.US,D,20170822,000000,42.7378,42.8547,42.3242,42.8022,68982.520293023,0
+NNI.US,D,20170823,000000,42.4918,43.3635,42.4264,42.463,107727.64706317,0
+NNI.US,D,20170824,000000,42.6782,43.2464,42.6494,43.0064,62957.42770651,0
+NNI.US,D,20170825,000000,43.1919,43.894,42.6981,43.6619,78878.797890353,0
+NNI.US,D,20170828,000000,43.7194,43.903,43.3436,43.8276,70189.555577719,0
+NNI.US,D,20170829,000000,43.4468,43.903,42.949,43.7006,85750.932781917,0
+NNI.US,D,20170830,000000,43.7383,44.2719,43.4716,43.9991,85750.932781917,0
+NNI.US,D,20170831,000000,44.1756,44.7022,43.8276,44.5049,110435.15728824,0
+NNI.US,D,20170901,000000,44.5049,45.3498,44.1012,45.1723,78558.131874871,0
+NNI.US,D,20170905,000000,45.0394,45.1426,44.2153,44.7498,76557.498621039,0
+NNI.US,D,20170906,000000,44.9015,45.4818,44.244,45.2477,69871.914713326,0
+NNI.US,D,20170907,000000,45.2021,45.2021,43.7284,43.8563,92664.411405036,0
+NNI.US,D,20170908,000000,43.7919,44.6834,43.0044,44.2817,82306.294074714,0
+NNI.US,D,20170911,000000,44.6547,45.9894,44.5823,45.9707,83344.929282097,0
+NNI.US,D,20170912,000000,45.9984,46.8136,45.3865,46.4943,74507.45456608,0
+NNI.US,D,20170913,000000,46.3455,46.8314,45.9984,46.0807,122385.51247531,0
+NNI.US,D,20170914,000000,46.0628,46.6331,45.2963,45.3964,138361.33537877,0
+NNI.US,D,20170915,000000,45.3865,45.6235,45.0682,45.5561,240007.42036841,0
+NNI.US,D,20170918,000000,45.6413,45.9081,45.2675,45.4995,173793.92170595,0
+NNI.US,D,20170919,000000,45.3964,45.8416,45.1624,45.5194,103113.28326804,0
+NNI.US,D,20170920,000000,45.5282,46.2136,45.2021,45.6979,127425.41419035,0
+NNI.US,D,20170921,000000,45.6046,45.8268,45.3677,45.5659,72030.864207505,0
+NNI.US,D,20170922,000000,45.5382,46.504,45.3141,46.4009,67407.42495911,0
+NNI.US,D,20170925,000000,46.2523,46.8502,46.0905,46.7302,90218.072557357,0
+NNI.US,D,20170926,000000,46.9078,47.1795,46.504,46.9275,89456.742866509,0
+NNI.US,D,20170927,000000,47.3123,49.0379,47.3123,48.6134,154470.26493016,0
+NNI.US,D,20170928,000000,48.5887,48.5887,47.3381,47.5345,85685.387841645,0
+NNI.US,D,20170929,000000,47.4701,47.5445,47.2638,47.3867,72654.045331935,0
+NNI.US,D,20171002,000000,47.593,47.946,47.2836,47.7348,67792.627531168,0
+NNI.US,D,20171003,000000,48.0055,48.9338,47.8072,48.2614,140565.66213928,0
+NNI.US,D,20171004,000000,48.1652,48.1652,47.2638,47.4164,65607.460060879,0
+NNI.US,D,20171005,000000,47.4344,47.7248,46.9732,47.2638,83981.219394581,0
+NNI.US,D,20171006,000000,47.123,47.6129,46.6816,47.4898,79899.282191199,0
+NNI.US,D,20171009,000000,47.3767,47.3767,46.5407,46.8502,73702.764376282,0
+NNI.US,D,20171010,000000,47.2836,47.6307,46.8136,47.6029,60639.153588285,0
+NNI.US,D,20171011,000000,47.7615,47.9727,47.5156,47.7428,60902.341733068,0
+NNI.US,D,20171012,000000,47.7715,48.3506,47.7715,47.9777,63010.872042424,0
+NNI.US,D,20171013,000000,47.9777,48.2514,47.5078,47.9033,46786.986749634,0
+NNI.US,D,20171016,000000,47.9033,48.4935,47.7517,48.4469,46735.559181113,0
+NNI.US,D,20171017,000000,48.3238,48.5887,47.959,48.0988,43907.042912465,0
+NNI.US,D,20171018,000000,48.3982,48.5619,48.1365,48.1553,73690.663771925,0
+NNI.US,D,20171019,000000,47.9033,53.1475,47.9033,53.0651,249552.78043937,0
+NNI.US,D,20171020,000000,53.9835,56.0015,53.4569,55.4551,176676.89069421,0
+NNI.US,D,20171023,000000,55.4849,55.6157,54.8185,55.0901,91811.318797808,0
+NNI.US,D,20171024,000000,55.1258,55.2795,54.517,54.8085,93753.465797243,0
+NNI.US,D,20171025,000000,54.6776,55.3074,54.0856,54.8362,76931.608972435,0
+NNI.US,D,20171026,000000,55.0436,55.5403,54.997,55.2974,63066.33314573,0
+NNI.US,D,20171027,000000,55.1923,55.4075,54.8929,55.222,80758.425100606,0
+NNI.US,D,20171030,000000,54.9116,55.2697,54.3216,54.6399,54420.451332046,0
+NNI.US,D,20171031,000000,54.6855,55.2121,54.3761,54.9305,75262.733954749,0
+NNI.US,D,20171101,000000,55.3608,55.8131,54.0569,54.517,64448.827193615,0
+NNI.US,D,20171102,000000,54.4237,54.9216,53.795,54.6022,60036.140137785,0
+NNI.US,D,20171103,000000,54.6687,54.6687,54.1798,54.3017,50885.058092159,0
+NNI.US,D,20171106,000000,54.2462,54.5031,53.9556,54.0569,45120.12849934,0
+NNI.US,D,20171107,000000,53.6731,54.2075,52.7835,53.2219,83365.096956026,0
+NNI.US,D,20171108,000000,50.6722,52.1637,47.5078,48.4082,268989.37618917,0
+NNI.US,D,20171109,000000,47.7715,48.3061,47.347,47.8936,91662.078010727,0
+NNI.US,D,20171110,000000,47.7061,48.5966,47.6406,48.1751,70972.061326193,0
+NNI.US,D,20171113,000000,47.943,48.2514,47.1984,47.7517,84272.642282865,0
+NNI.US,D,20171114,000000,47.4799,48.5797,47.4799,48.3318,63219.607467597,0
+NNI.US,D,20171115,000000,47.8549,48.8127,47.6129,48.6134,79346.687925524,0
+NNI.US,D,20171116,000000,48.8524,49.3573,48.7086,48.9248,63800.436476773,0
+NNI.US,D,20171117,000000,48.6531,49.2115,48.6531,48.9794,61553.757600999,0
+NNI.US,D,20171120,000000,49.0845,49.8163,48.7463,49.7221,49708.274318359,0
+NNI.US,D,20171121,000000,49.497,50.2467,49.4871,49.9582,77331.937299941,0
+NNI.US,D,20171122,000000,50.0127,50.227,49.3473,49.4514,57759.209751116,0
+NNI.US,D,20171124,000000,49.4791,49.497,48.542,48.6333,28403.143578968,0
+NNI.US,D,20171127,000000,48.6789,49.0468,48.4132,48.9248,93816.993970121,0
+NNI.US,D,20171128,000000,49.0181,50.456,48.8177,50.3419,53562.316806334,0
+NNI.US,D,20171129,000000,50.2368,52.0893,49.2352,52.003,121493.09290392,0
+NNI.US,D,20171130,000000,52.3987,52.5515,50.0356,50.4124,139575.42934934,0
+NNI.US,D,20171201,000000,50.4511,50.4511,48.7364,50.4222,86641.335585915,0
+NNI.US,D,20171204,000000,50.7704,51.8513,50.7704,51.1919,93734.30650701,0
+NNI.US,D,20171205,000000,51.2692,51.5697,50.7753,51.3346,61957.111079594,0
+NNI.US,D,20171206,000000,51.1739,51.7402,51.0044,51.2781,78319.144938803,0
+NNI.US,D,20171207,000000,51.0917,51.3683,50.5046,51.0044,97228.356015339,0
+NNI.US,D,20171208,000000,51.3634,51.7214,50.7129,51.4021,177588.46955583,0
+NNI.US,D,20171211,000000,51.5786,52.5951,51.4853,51.9932,101348.61179919,0
+NNI.US,D,20171212,000000,52.0596,52.4751,51.7878,52.2549,96985.335544485,0
+NNI.US,D,20171213,000000,52.1984,53.1881,51.411,51.523,164390.7437362,0
+NNI.US,D,20171214,000000,51.1005,51.4943,49.7648,49.8937,189536.80797551,0
+NNI.US,D,20171215,000000,50.1218,51.411,50.1218,50.9588,339552.03373459,0
+NNI.US,D,20171218,000000,51.4576,52.8381,50.5235,51.5517,90470.168481479,0
+NNI.US,D,20171219,000000,51.523,51.6251,50.3856,50.696,103154.62699959,0
+NNI.US,D,20171220,000000,51.0242,51.768,50.2051,50.4699,64942.935204894,0
+NNI.US,D,20171221,000000,50.5809,51.0094,50.3767,50.7515,34013.790466225,0
+NNI.US,D,20171222,000000,50.1129,51.8661,50.1129,51.7591,58604.235288773,0
+NNI.US,D,20171226,000000,51.7591,52.8479,51.7591,52.6616,50125.745168704,0
+NNI.US,D,20171227,000000,52.5951,53.4706,52.5613,52.5951,82259.908424676,0
+NNI.US,D,20171228,000000,52.7091,52.972,52.2132,52.7091,57114.85256906,0
+NNI.US,D,20171229,000000,53.433,53.433,51.523,51.5517,53471.562273651,0
+NNI.US,D,20180102,000000,51.7303,51.8701,50.9687,51.4576,76102.717573923,0
+NNI.US,D,20180103,000000,51.3733,51.6738,50.7277,51.1739,81938.234025497,0
+NNI.US,D,20180104,000000,51.7591,52.4364,51.6598,51.9643,76465.735704658,0
+NNI.US,D,20180105,000000,52.4087,52.6714,51.6163,51.9355,78200.155662617,0
+NNI.US,D,20180108,000000,51.8245,52.2083,51.4943,51.7015,110630.78372536,0
+NNI.US,D,20180109,000000,51.8077,51.9008,50.6782,51.2315,169211.82618911,0
+NNI.US,D,20180110,000000,51.2018,52.119,50.5522,50.696,105523.32030265,0
+NNI.US,D,20180111,000000,50.9013,50.9687,50.4124,50.7129,282988.7670475,0
+NNI.US,D,20180112,000000,50.8725,51.4377,50.571,51.3535,121536.45340287,0
+NNI.US,D,20180116,000000,51.5786,51.8989,50.2954,50.3568,92375.005284144,0
+NNI.US,D,20180117,000000,50.7227,51.2414,49.8272,50.3003,59354.47275896,0
+NNI.US,D,20180118,000000,50.1664,50.1664,49.2719,49.2819,99741.248186986,0
+NNI.US,D,20180119,000000,49.0855,49.9612,48.9348,49.8937,53071.233946145,0
+NNI.US,D,20180122,000000,49.8095,49.856,49.2769,49.6121,47927.468710361,0
+NNI.US,D,20180123,000000,49.4623,50.1129,49.0577,49.6795,51306.562477292,0
+NNI.US,D,20180124,000000,49.7915,50.4034,49.6696,49.8858,73906.457882972,0
+NNI.US,D,20180125,000000,50.0256,50.1129,49.6874,49.9612,95106.716717929,0
+NNI.US,D,20180126,000000,50.1951,50.817,49.5833,50.7614,58635.495183364,0
+NNI.US,D,20180129,000000,50.4609,50.7902,50.223,50.2418,57388.124550809,0
+NNI.US,D,20180130,000000,49.9333,50.7129,49.5457,49.7072,56888.974621047,0
+NNI.US,D,20180131,000000,49.8005,50.0653,48.9535,49.0389,95295.284469172,0
+NNI.US,D,20180201,000000,48.8327,49.7351,48.4836,49.6696,65117.385584386,0
+NNI.US,D,20180202,000000,49.3979,49.98,48.5787,48.7275,56789.144635095,0
+NNI.US,D,20180205,000000,48.2217,48.7553,46.9505,46.9872,97513.728601445,0
+NNI.US,D,20180206,000000,45.8773,47.6466,45.7177,47.2687,132219.27028346,0
+NNI.US,D,20180207,000000,46.9872,47.344,46.3652,46.8641,86005.045473431,0
+NNI.US,D,20180208,000000,46.8443,48.0036,46.1105,47.3243,265684.90281578,0
+NNI.US,D,20180209,000000,47.8419,47.8419,45.4529,46.2244,199218.29984549,0
+NNI.US,D,20180212,000000,46.2909,47.0336,45.923,46.9692,72342.454769721,0
+NNI.US,D,20180213,000000,46.883,47.5305,46.6856,47.0239,94585.382346845,0
+NNI.US,D,20180214,000000,46.6201,48.4319,46.6201,48.2019,75202.230932959,0
+NNI.US,D,20180215,000000,48.4459,48.7701,47.8856,48.5787,58897.674944451,0
+NNI.US,D,20180216,000000,48.3785,49.4077,48.0878,49.0855,114893.22161041,0
+NNI.US,D,20180220,000000,48.9804,49.7748,48.9804,48.9804,118143.24226419,0
+NNI.US,D,20180221,000000,48.9804,50.2517,48.4925,49.9532,91566.281559561,0
+NNI.US,D,20180222,000000,49.97,49.97,48.0878,48.1067,81346.312795659,0
+NNI.US,D,20180223,000000,48.3408,49.3393,47.7685,49.3393,103286.72526383,0
+NNI.US,D,20180226,000000,48.9804,49.4891,48.3785,48.7364,105440.63283954,0
+NNI.US,D,20180227,000000,48.6134,49.7915,47.8716,48.7186,120743.86381743,0
+NNI.US,D,20180228,000000,51.0501,54.6846,50.6365,52.2381,286737.93763105,0
+NNI.US,D,20180301,000000,52.3164,52.6566,50.9657,52.0705,258267.23234441,0
+NNI.US,D,20180302,000000,51.8077,52.5118,50.2091,52.1547,155536.12649734,0
+NNI.US,D,20180305,000000,51.9365,52.5305,50.9558,51.7492,109399.54723194,0
+NNI.US,D,20180306,000000,51.8245,52.003,50.7099,51.9365,99175.544933257,0
+NNI.US,D,20180307,000000,51.4021,52.1448,51.0501,51.9465,79057.281804632,0
+NNI.US,D,20180308,000000,52.119,52.8281,51.3525,52.0229,141635.55724126,0
+NNI.US,D,20180309,000000,52.363,53.1365,51.9752,52.8419,67404.399808021,0
+NNI.US,D,20180312,000000,52.2291,53.6384,52.1805,52.2569,54257.093173214,0
+NNI.US,D,20180313,000000,52.5395,52.6566,51.6738,51.7977,50899.17546391,0
+NNI.US,D,20180314,000000,51.8612,52.2866,50.9845,51.2096,44757.110368605,0
+NNI.US,D,20180315,000000,50.9459,50.9459,50.096,50.4183,104400.98924846,0
+NNI.US,D,20180316,000000,50.3321,51.4843,50.1347,51.2096,154951.26395338,0
+NNI.US,D,20180319,000000,49.8888,50.7773,49.5109,50.5572,102285.40025322,0
+NNI.US,D,20180320,000000,50.8695,50.8695,49.8312,50.1614,67146.25358172,0
+NNI.US,D,20180321,000000,50.0494,50.7674,50.0107,50.1813,29884.459229108,0
+NNI.US,D,20180322,000000,49.6725,50.2368,49.3413,49.4177,107817.39321215,0
+NNI.US,D,20180323,000000,49.3226,49.5774,48.18,48.18,101008.78649347,0
+NNI.US,D,20180326,000000,48.3863,49.6825,47.5562,49.4177,79638.110813808,0
+NNI.US,D,20180327,000000,49.4831,49.7767,48.0124,48.7553,97523.81243841,0
+NNI.US,D,20180328,000000,48.8327,49.4554,48.5013,49.3126,84019.537975048,0
+NNI.US,D,20180329,000000,49.625,49.9274,49.1519,49.4733,79305.344193967,0
+NNI.US,D,20180402,000000,49.0101,49.2739,47.5018,48.5113,109120.22494801,0
+NNI.US,D,20180403,000000,48.6531,48.9814,48.2604,48.7275,56260.751578135,0
+NNI.US,D,20180404,000000,48.1999,50.089,47.5365,49.86,52732.417024125,0
+NNI.US,D,20180405,000000,50.1614,50.4758,48.8802,50.1267,42172.622954506,0
+NNI.US,D,20180406,000000,49.7678,50.0494,49.2283,49.6904,65735.524790333,0
+NNI.US,D,20180409,000000,50.0791,50.5006,49.4554,49.5486,66287.110672312,0
+NNI.US,D,20180410,000000,50.2854,50.4005,49.8223,50.099,46318.088330767,0
+NNI.US,D,20180411,000000,49.7856,50.1446,49.5208,49.8976,52379.482730355,0
+NNI.US,D,20180412,000000,50.1614,50.4005,49.9651,50.0206,29600.095026699,0
+NNI.US,D,20180413,000000,50.3321,50.3321,49.4267,49.6637,43617.636791574,0
+NNI.US,D,20180416,000000,49.974,50.7773,49.5585,50.3618,32047.442258074,0
+NNI.US,D,20180417,000000,50.701,50.7674,50.227,50.4926,34782.178842948,0
+NNI.US,D,20180418,000000,50.6067,51.0599,50.1267,50.4838,38553.533867812,0
+NNI.US,D,20180419,000000,50.3419,51.3922,50.3419,51.1085,47003.789244379,0
+NNI.US,D,20180420,000000,50.9757,51.532,50.5482,50.6256,37605.653193114,0
+NNI.US,D,20180423,000000,50.7872,51.1085,50.6355,50.9459,28700.616769431,0
+NNI.US,D,20180424,000000,51.4021,51.9178,50.9459,51.4199,36731.384528259,0
+NNI.US,D,20180425,000000,51.3237,51.4021,50.692,50.7872,42364.215856839,0
+NNI.US,D,20180426,000000,50.8983,51.1254,50.5294,50.7297,21262.778624138,0
+NNI.US,D,20180427,000000,50.8051,50.8051,49.9274,50.2665,47013.873081343,0
+NNI.US,D,20180430,000000,50.4282,51.7115,49.8412,49.8501,41501.039412645,0
+NNI.US,D,20180501,000000,49.8412,49.8412,49.1063,49.7182,100508.62818001,0
+NNI.US,D,20180502,000000,49.7004,50.7773,49.2382,50.7396,52058.816714871,0
+NNI.US,D,20180503,000000,50.5968,50.684,49.5545,50.2001,32169.456685349,0
+NNI.US,D,20180504,000000,49.9929,50.7297,49.9929,50.701,23451.979629213,0
+NNI.US,D,20180507,000000,50.8794,51.4843,50.684,51.2761,32040.383572199,0
+NNI.US,D,20180508,000000,51.3138,51.6064,51.0222,51.1542,48417.543186855,0
+NNI.US,D,20180509,000000,51.9178,55.6653,51.532,55.6098,149027.00973652,0
+NNI.US,D,20180510,000000,55.6653,57.6179,55.6574,57.2619,111652.2764099,0
+NNI.US,D,20180511,000000,56.533,57.2986,55.6753,55.8468,61097.968170187,0
+NNI.US,D,20180514,000000,56.1096,56.6292,55.6475,55.9588,53348.539462679,0
+NNI.US,D,20180515,000000,55.7893,57.5088,55.7893,57.2034,118270.29860995,0
+NNI.US,D,20180516,000000,57.2331,58.554,57.1954,58.4232,88871.880322546,0
+NNI.US,D,20180517,000000,58.8387,58.8387,58.1972,58.6582,65430.992913994,0
+NNI.US,D,20180518,000000,58.6881,58.923,58.1317,58.6384,47183.281542354,0
+NNI.US,D,20180521,000000,58.9994,59.2651,58.6384,58.9418,71594.234066926,0
+NNI.US,D,20180522,000000,59.1006,59.7421,58.6195,59.2651,72325.31224688,0
+NNI.US,D,20180523,000000,59.2354,59.6786,58.6384,59.169,63212.548781721,0
+NNI.US,D,20180524,000000,59.0439,59.9256,58.4519,59.1788,43398.817529436,0
+NNI.US,D,20180525,000000,59.0539,59.5231,58.7336,58.8674,59624.719589618,0
+NNI.US,D,20180529,000000,58.4132,59.169,57.725,58.1702,75622.726934395,0
+NNI.US,D,20180530,000000,58.6195,59.2552,58.3855,58.7822,47769.152470012,0
+NNI.US,D,20180531,000000,58.6781,58.9141,57.7607,58.1495,59471.445267752,0
+NNI.US,D,20180601,000000,58.4976,59.0649,58.0544,58.7633,40755.843860941,0
+NNI.US,D,20180604,000000,59.1213,59.7153,58.337,59.0272,45213.908183114,0
+NNI.US,D,20180605,000000,59.0649,59.3573,58.5907,59.3316,43100.335955275,0
+NNI.US,D,20180606,000000,59.404,60.5702,58.923,60.1636,72048.006730346,0
+NNI.US,D,20180607,000000,60.3521,60.5008,59.2562,59.6439,33754.635856228,0
+NNI.US,D,20180608,000000,59.395,60.3649,58.6107,58.6294,59985.720952961,0
+NNI.US,D,20180611,000000,57.8173,59.1798,56.8068,58.3071,67227.932661135,0
+NNI.US,D,20180612,000000,58.581,58.8287,57.7518,57.8808,66887.098971722,0
+NNI.US,D,20180613,000000,57.8808,57.8847,56.5033,56.9069,79368.872366846,0
+NNI.US,D,20180614,000000,56.9456,57.6725,56.5558,57.1817,49097.193798287,0
+NNI.US,D,20180615,000000,57.0487,57.2341,56.2485,56.5083,95240.831749562,0
+NNI.US,D,20180618,000000,56.5083,57.6437,56.5083,57.3413,60764.193166649,0
+NNI.US,D,20180619,000000,56.8127,57.9859,56.6243,57.8549,48812.829595878,0
+NNI.US,D,20180620,000000,58.0057,58.4976,57.5009,57.9363,92195.512986169,0
+NNI.US,D,20180621,000000,57.9957,57.9957,57.0487,57.4196,51122.028260834,0
+NNI.US,D,20180622,000000,57.6735,57.9363,56.8871,57.258,114220.62968485,0
+NNI.US,D,20180625,000000,57.2669,57.2669,55.3975,56.7572,90974.360329723,0
+NNI.US,D,20180626,000000,56.7482,57.5872,56.0521,56.4716,102441.69972618,0
+NNI.US,D,20180627,000000,56.5083,56.5558,55.3103,55.4968,59187.081065343,0
+NNI.US,D,20180628,000000,55.3549,55.8488,55.2399,55.5543,52099.152062731,0
+NNI.US,D,20180629,000000,55.6861,56.1949,55.1268,55.2815,44389.050319386,0
+NNI.US,D,20180702,000000,55.0991,57.0586,54.2512,56.9645,386611.28408227,0
+NNI.US,D,20180703,000000,57.3323,58.5293,56.3883,56.4458,21698.400381022,0
+NNI.US,D,20180705,000000,56.8048,57.5336,56.5945,57.2094,45439.786131126,0
+NNI.US,D,20180706,000000,57.126,57.9462,57.126,57.5693,36641.638379272,0
+NNI.US,D,20180709,000000,57.6735,58.2299,56.9268,57.1171,45149.371626538,0
+NNI.US,D,20180710,000000,57.2292,57.7518,56.8871,57.6339,79287.193287431,0
+NNI.US,D,20180711,000000,57.4484,58.1495,57.2341,57.7806,53594.585084622,0
+NNI.US,D,20180712,000000,58.0057,58.0057,56.9168,57.3799,40848.615161018,0
+NNI.US,D,20180713,000000,57.3323,57.722,56.6243,56.8395,43624.695477448,0
+NNI.US,D,20180716,000000,56.8048,57.3899,56.549,57.2848,19978.097794813,0
+NNI.US,D,20180717,000000,57.2491,57.976,57.2491,57.3046,27899.960114421,0
+NNI.US,D,20180718,000000,57.1548,57.732,57.0686,57.7023,41291.295603777,0
+NNI.US,D,20180719,000000,57.3512,57.9363,57.1817,57.8808,62223.324375467,0
+NNI.US,D,20180720,000000,57.8718,58.1772,57.4771,57.9363,41821.705428129,0
+NNI.US,D,20180723,000000,58.1952,58.5907,57.8996,58.4509,28813.555743438,0
+NNI.US,D,20180724,000000,58.6384,59.0549,58.0544,58.327,24520.86634749,0
+NNI.US,D,20180725,000000,58.0998,58.1852,56.7384,56.9743,30158.739594553,0
+NNI.US,D,20180726,000000,56.897,57.5238,56.4716,56.5945,34179.165392449,0
+NNI.US,D,20180727,000000,56.537,56.7849,55.6039,55.696,34024.882686886,0
+NNI.US,D,20180730,000000,55.6485,56.417,55.0336,55.0604,28682.465862895,0
+NNI.US,D,20180731,000000,55.2617,56.1413,54.7054,55.6296,45752.385077037,0
+NNI.US,D,20180801,000000,55.7238,56.3635,55.4968,55.9311,39639.563108929,0
+NNI.US,D,20180802,000000,55.7615,56.4805,55.3004,56.4071,47858.898619001,0
+NNI.US,D,20180803,000000,56.3407,56.6282,55.0951,55.5066,28602.803550873,0
+NNI.US,D,20180806,000000,55.4293,56.1036,55.4293,55.6772,18577.452840392,0
+NNI.US,D,20180807,000000,55.6673,56.4458,55.4293,55.83,43751.751823206,0
+NNI.US,D,20180808,000000,55.3638,55.3638,53.804,54.0479,59788.077748449,0
+NNI.US,D,20180809,000000,53.8139,54.0102,53.321,53.8139,42321.863741587,0
+NNI.US,D,20180810,000000,53.3685,54.145,53.0761,53.9645,26545.700810038,0
+NNI.US,D,20180813,000000,53.7078,54.7103,53.4152,54.6558,53841.639090262,0
+NNI.US,D,20180814,000000,54.5705,55.1933,53.6244,53.8981,42050.608527232,0
+NNI.US,D,20180815,000000,53.3973,53.9081,52.8182,53.2634,39365.282743485,0
+NNI.US,D,20180816,000000,53.568,54.1629,53.568,53.6056,27133.58850509,0
+NNI.US,D,20180817,000000,53.4429,53.9268,53.4429,53.6344,30113.362328211,0
+NNI.US,D,20180820,000000,53.8882,55.0406,53.8882,54.5418,37969.679707546,0
+NNI.US,D,20180821,000000,54.4763,55.6296,54.398,55.2419,29263.294872072,0
+NNI.US,D,20180822,000000,55.2717,55.4789,54.398,54.4763,31624.929489245,0
+NNI.US,D,20180823,000000,54.2769,54.5804,54.0291,54.3047,25531.26681137,0
+NNI.US,D,20180824,000000,54.5218,54.7788,53.8704,54.145,24751.786213986,0
+NNI.US,D,20180827,000000,54.4177,55.3321,54.4177,54.513,127985.06714191,0
+NNI.US,D,20180828,000000,54.7202,54.8165,54.1263,54.1629,27092.244773534,0
+NNI.US,D,20180829,000000,53.7643,54.1163,53.6512,53.6512,74909.799660978,0
+NNI.US,D,20180830,000000,53.4906,54.8572,53.3051,54.7421,79811.552809605,0
+NNI.US,D,20180831,000000,54.4684,55.0644,54.3731,54.7133,41630.112525796,0
+NNI.US,D,20180904,000000,54.5547,54.6954,53.8237,53.918,21310.172657873,0
+NNI.US,D,20180905,000000,53.8139,54.0112,53.2446,53.3765,53812.395963064,0
+NNI.US,D,20180906,000000,53.4519,53.9418,53.2149,53.3478,32020.215898269,0
+NNI.US,D,20180907,000000,53.3388,54.3355,52.3809,54.03,45559.783791009,0
+NNI.US,D,20180910,000000,54.146,55.2419,53.8892,54.8859,44445.519806389,0
+NNI.US,D,20180911,000000,54.6489,55.2766,54.6489,54.8759,33314.980564559,0
+NNI.US,D,20180912,000000,54.8095,54.8095,54.0776,54.2879,34151.939032644,0
+NNI.US,D,20180913,000000,54.4297,55.4145,54.1123,54.8095,24238.518912474,0
+NNI.US,D,20180914,000000,54.5448,55.6068,54.5448,55.1893,49546.932926921,0
+NNI.US,D,20180917,000000,55.227,55.9965,55.1209,55.3499,34995.956186604,0
+NNI.US,D,20180918,000000,55.4055,56.0342,55.3054,55.4342,41199.532687396,0
+NNI.US,D,20180919,000000,55.2567,56.424,55.2567,56.0164,37022.807416544,0
+NNI.US,D,20180920,000000,56.2712,57.0487,55.6544,56.6808,48047.466370244,0
+NNI.US,D,20180921,000000,56.6322,57.1826,55.9867,56.0253,191428.53579012,0
+NNI.US,D,20180924,000000,55.8547,55.8726,54.5348,54.7034,40504.756320516,0
+NNI.US,D,20180925,000000,54.752,54.752,53.8337,53.9278,38485.972160147,0
+NNI.US,D,20180926,000000,54.0112,54.3355,52.968,53.5857,49504.580811668,0
+NNI.US,D,20180927,000000,53.7176,54.38,53.2724,54.1073,56359.573180391,0
+NNI.US,D,20180928,000000,54.0975,54.6389,53.6244,54.2611,56885.949469958,0
+NNI.US,D,20181001,000000,54.4197,54.8859,53.7543,54.0776,45046.516489496,0
+NNI.US,D,20181002,000000,54.1073,54.8709,53.7742,54.1073,36891.717536001,0
+NNI.US,D,20181003,000000,54.3266,55.4928,54.0876,54.7331,44629.045639151,0
+NNI.US,D,20181004,000000,54.5834,54.9433,52.7705,53.2049,64049.507249806,0
+NNI.US,D,20181005,000000,53.2347,53.3388,52.135,52.958,69981.828536243,0
+NNI.US,D,20181008,000000,52.7021,53.2297,52.4374,53.0541,74167.629260363,0
+NNI.US,D,20181009,000000,52.7021,53.7841,52.7021,53.0541,34581.510487348,0
+NNI.US,D,20181010,000000,52.7408,53.2624,52.3759,52.3907,55038.590537993,0
+NNI.US,D,20181011,000000,51.9237,52.8162,51.8671,51.9038,63065.324762034,0
+NNI.US,D,20181012,000000,52.4761,52.4761,50.4064,51.4686,110263.73205984,0
+NNI.US,D,20181015,000000,51.1651,52.5692,51.1651,52.125,40294.00412795,0
+NNI.US,D,20181016,000000,52.3243,53.9368,51.9912,53.8139,45403.484318053,0
+NNI.US,D,20181017,000000,53.549,54.1073,52.5218,53.2149,34223.534275094,0
+NNI.US,D,20181018,000000,52.9779,53.3051,52.3422,52.9977,47217.566588035,0
+NNI.US,D,20181019,000000,52.8638,53.5857,51.9158,53.1495,44560.475547789,0
+NNI.US,D,20181022,000000,53.1495,54.0975,52.7795,53.3478,51924.701683238,0
+NNI.US,D,20181023,000000,52.5882,53.32,51.9624,52.8261,37697.416109494,0
+NNI.US,D,20181024,000000,52.6923,52.8976,51.1264,51.1562,86399.323498758,0
+NNI.US,D,20181025,000000,51.3753,53.3001,51.3753,53.0839,60538.315218636,0
+NNI.US,D,20181026,000000,52.352,52.968,51.7352,52.1429,75994.820518398,0
+NNI.US,D,20181029,000000,52.8261,53.32,51.8811,52.352,47121.770136868,0
+NNI.US,D,20181030,000000,52.3809,53.2823,52.1984,53.1772,57329.638296412,0
+NNI.US,D,20181031,000000,53.7841,54.4,53.3101,53.4232,59277.835598027,0
+NNI.US,D,20181101,000000,53.7176,53.8337,53.0444,53.679,39153.522167223,0
+NNI.US,D,20181102,000000,53.9091,54.3721,52.7994,52.9977,47821.58842223,0
+NNI.US,D,20181105,000000,52.9779,53.8892,52.6923,52.9113,47721.758436278,0
+NNI.US,D,20181106,000000,52.8836,53.804,52.8836,53.5857,13963.089045265,0
+NNI.US,D,20181107,000000,53.9655,53.9655,52.6566,53.1583,68050.773757469,0
+NNI.US,D,20181108,000000,53.1495,53.4281,52.721,53.0444,85482.70271865,0
+NNI.US,D,20181109,000000,49.8183,50.7,47.5672,48.783,209120.627745,0
+NNI.US,D,20181112,000000,48.4606,51.3555,48.2713,50.5185,80270.367391506,0
+NNI.US,D,20181113,000000,50.5185,51.3168,50.2824,51.1095,58197.856659088,0
+NNI.US,D,20181114,000000,51.1095,51.1095,49.2055,49.8749,99066.639494036,0
+NNI.US,D,20181115,000000,49.4761,51.3356,49.2947,51.2315,69597.634347881,0
+NNI.US,D,20181116,000000,50.9667,51.2018,50.3875,50.8408,61583.000728197,0
+NNI.US,D,20181119,000000,50.6643,51.6688,50.576,50.7951,81368.497236981,0
+NNI.US,D,20181120,000000,50.2338,50.2338,49.0191,49.5238,115381.27931951,0
+NNI.US,D,20181121,000000,49.4107,51.2603,49.4107,50.7,52545.866040275,0
+NNI.US,D,20181123,000000,50.2338,51.3455,50.2338,50.7089,38501.097915595,0
+NNI.US,D,20181126,000000,51.2116,51.6104,50.4352,51.2216,52654.771479496,0
+NNI.US,D,20181127,000000,50.938,51.8077,50.7763,50.8596,49609.452716103,0
+NNI.US,D,20181128,000000,51.0421,52.3144,50.4738,51.9912,76859.005346288,0
+NNI.US,D,20181129,000000,51.7342,52.5515,51.6778,52.135,59069.100172854,0
+NNI.US,D,20181130,000000,52.1072,52.5237,51.4199,51.8483,86233.948572534,0
+NNI.US,D,20181203,000000,52.4294,52.4294,51.3932,51.9237,60300.336666265,0
+NNI.US,D,20181204,000000,51.7918,51.8523,49.8193,50.0187,86583.857715216,0
+NNI.US,D,20181206,000000,49.3245,50.3528,48.1642,50.1158,136992.95870263,0
+NNI.US,D,20181207,000000,50.1545,50.1922,49.0289,49.8104,100926.09903036,0
+NNI.US,D,20181210,000000,49.8392,49.8392,48.2871,49.4385,94554.122452254,0
+NNI.US,D,20181211,000000,50.0871,50.1922,48.7334,48.8782,74454.010230165,0
+NNI.US,D,20181212,000000,49.4117,50.8199,49.0587,49.7816,92579.707174531,0
+NNI.US,D,20181213,000000,49.7429,50.2577,48.6957,48.8694,76113.809794584,0
+NNI.US,D,20181214,000000,48.6759,49.3631,48.545,48.6382,76903.374228934,0
+NNI.US,D,20181217,000000,48.2782,48.7156,47.3777,47.7358,138517.63485172,0
+NNI.US,D,20181218,000000,48.1255,48.5063,47.5425,47.5722,102152.29360529,0
+NNI.US,D,20181219,000000,47.6119,48.2019,46.3722,46.7451,113657.95158221,0
+NNI.US,D,20181220,000000,46.4973,47.2489,46.3345,46.5924,142870.82726946,0
+NNI.US,D,20181221,000000,46.5924,47.2201,45.7584,45.9061,206344.54742857,0
+NNI.US,D,20181224,000000,45.7247,46.9058,45.3161,46.3256,50942.535962859,0
+NNI.US,D,20181226,000000,46.4773,48.4686,45.8973,48.3516,89287.334405499,0
+NNI.US,D,20181227,000000,47.716,48.6005,46.9552,48.0383,101676.33650055,0
+NNI.US,D,20181228,000000,48.2684,49.8868,48.0016,49.5148,85756.983084096,0
+NNI.US,D,20181231,000000,49.8868,50.2864,49.0964,49.8392,104626.86719647,0
+NNI.US,D,20190102,000000,49.2669,50.7723,49.257,50.7049,79589.708396377,0
+NNI.US,D,20190103,000000,50.4203,50.696,50.0673,50.1069,56221.424613973,0
+NNI.US,D,20190104,000000,50.8289,52.0199,50.4778,51.8017,45852.21506299,0
+NNI.US,D,20190107,000000,51.7253,51.8384,51.1432,51.5429,49713.316236841,0
+NNI.US,D,20190108,000000,52.0676,52.0676,50.7634,51.297,85902.19033639,0
+NNI.US,D,20190109,000000,51.533,51.7819,51.0877,51.0877,46462.287199365,0
+NNI.US,D,20190110,000000,50.4501,51.0252,50.3915,50.7535,47841.75609616,0
+NNI.US,D,20190111,000000,50.5235,51.0481,50.4401,50.7723,50411.11775481,0
+NNI.US,D,20190114,000000,50.3429,50.9925,50.0474,50.3251,54837.922182391,0
+NNI.US,D,20190115,000000,50.3915,51.0014,50.0087,50.8854,68977.478374541,0
+NNI.US,D,20190116,000000,50.8368,51.406,50.8368,51.2285,42321.863741587,0
+NNI.US,D,20190117,000000,51.0202,52.1894,50.7049,51.6004,71055.757173003,0
+NNI.US,D,20190118,000000,51.8384,52.373,51.1065,51.7719,60263.026469494,0
+NNI.US,D,20190122,000000,51.4377,52.135,50.3152,50.7634,83944.917581507,0
+NNI.US,D,20190123,000000,50.943,51.6857,50.4689,50.5612,24502.715440953,0
+NNI.US,D,20190124,000000,50.8368,51.0014,50.1624,50.5612,21952.513072536,0
+NNI.US,D,20190125,000000,50.8953,50.8953,50.333,50.4689,31840.723600294,0
+NNI.US,D,20190128,000000,50.0871,50.943,49.5337,49.7132,38317.572082834,0
+NNI.US,D,20190129,000000,49.7529,49.9353,49.2293,49.4207,33975.471885758,0
+NNI.US,D,20190130,000000,49.7429,50.1158,48.9248,50.0871,50753.968211616,0
+NNI.US,D,20190131,000000,49.9919,50.2378,49.7053,50.0871,34311.263656688,0
+NNI.US,D,20190201,000000,50.0474,50.8199,49.392,49.5148,43606.544570912,0
+NNI.US,D,20190204,000000,49.6398,50.4589,49.4771,49.8193,18681.31636113,0
+NNI.US,D,20190205,000000,49.972,50.4481,49.5248,49.7331,23564.91860322,0
+NNI.US,D,20190206,000000,49.7429,49.8392,49.5148,49.5248,30469.321773071,0
+NNI.US,D,20190207,000000,49.3056,49.5148,48.7433,49.4484,31001.748364816,0
+NNI.US,D,20190208,000000,49.2859,49.7053,48.9715,49.2203,43277.811485857,0
+NNI.US,D,20190211,000000,49.2859,49.5724,49.2025,49.5437,23377.359235673,0
+NNI.US,D,20190212,000000,49.5635,50.3965,49.4861,50.219,111375.97927707,0
+NNI.US,D,20190213,000000,50.4104,50.7049,50.2864,50.3826,40364.590986704,0
+NNI.US,D,20190214,000000,50.4689,50.5809,50.0276,50.2765,38905.459777886,0
+NNI.US,D,20190215,000000,50.5612,51.287,50.0871,50.7723,61405.525197616,0
+NNI.US,D,20190219,000000,50.7149,51.6956,50.6008,51.5617,69878.973399201,0
+NNI.US,D,20190220,000000,51.3247,52.373,51.3247,52.117,46313.046412285,0
+NNI.US,D,20190221,000000,51.9624,52.0309,51.2285,51.7918,45539.616117079,0
+NNI.US,D,20190222,000000,51.9525,52.0249,51.3247,51.5527,36702.141401061,0
+NNI.US,D,20190225,000000,51.8483,51.9138,51.5806,51.7155,48113.011310515,0
+NNI.US,D,20190226,000000,51.4764,51.8196,51.3733,51.4199,39227.134177066,0
+NNI.US,D,20190227,000000,51.2384,51.2384,50.5036,50.696,38678.573446177,0
+NNI.US,D,20190228,000000,51.2493,52.4552,50.217,52.3779,150668.6583944,0
+NNI.US,D,20190301,000000,52.5008,53.2853,52.2331,52.8648,73505.121171771,0
+NNI.US,D,20190304,000000,52.721,52.8549,52.2132,52.2331,40463.41258896,0
+NNI.US,D,20190305,000000,52.2132,52.2132,51.2106,51.4893,38635.212947228,0
+NNI.US,D,20190306,000000,51.3852,52.2331,51.1155,51.4696,106912.87303641,0
+NNI.US,D,20190307,000000,51.3952,51.6371,50.8477,51.3753,87112.250772175,0
+NNI.US,D,20190308,000000,51.4139,51.6421,50.9637,51.0788,55771.685485339,0
+NNI.US,D,20190311,000000,51.289,52.359,51.2305,51.8701,88799.276696399,0
+NNI.US,D,20190312,000000,52.0823,52.0823,51.289,51.6421,60743.017109023,0
+NNI.US,D,20190313,000000,51.8989,52.8271,51.5934,52.5882,74102.084320091,0
+NNI.US,D,20190314,000000,52.6466,53.4569,52.3779,53.2079,105422.481933,0
+NNI.US,D,20190315,000000,53.2079,53.563,53.199,53.4469,215353.44737299,0
+NNI.US,D,20190318,000000,53.5817,53.9735,53.2079,53.4756,93261.374553356,0
+NNI.US,D,20190319,000000,53.5053,53.5053,52.959,53.1325,96509.378439743,0
+NNI.US,D,20190320,000000,53.0958,53.2476,52.2916,52.5485,75244.583048211,0
+NNI.US,D,20190321,000000,52.2817,52.9887,52.0823,52.6556,69778.135029553,0
+NNI.US,D,20190322,000000,52.3491,52.3491,51.4933,51.5747,89066.498375968,0
+NNI.US,D,20190325,000000,51.5747,52.1487,51.0491,51.6618,74630.477377051,0
+NNI.US,D,20190326,000000,52.0536,52.3115,51.7283,52.1756,80648.511277689,0
+NNI.US,D,20190327,000000,52.2232,52.4067,51.8701,52.0923,68042.706687897,0
+NNI.US,D,20190328,000000,52.0626,52.5882,51.8801,52.5584,74692.997166233,0
+NNI.US,D,20190329,000000,52.8746,53.1325,52.5485,52.6169,104385.86349301,0
+NNI.US,D,20190401,000000,52.9887,53.9458,52.8499,53.3518,81970.502303784,0
+NNI.US,D,20190402,000000,53.2941,53.3378,52.7111,53.0859,61128.219681081,0
+NNI.US,D,20190403,000000,53.3992,53.6304,53.2179,53.2754,43833.430902621,0
+NNI.US,D,20190404,000000,53.3715,53.7146,53.0561,53.6204,56809.312309025,0
+NNI.US,D,20190405,000000,53.8109,54.1927,53.8109,54.1163,82026.971790788,0
+NNI.US,D,20190408,000000,54.0965,54.5278,53.7712,54.4803,47863.940537482,0
+NNI.US,D,20190409,000000,54.3731,54.4803,54.0866,54.0965,48027.298696314,0
+NNI.US,D,20190410,000000,54.2422,54.7857,54.1063,54.7064,45324.830389727,0
+NNI.US,D,20190411,000000,54.7658,55.4135,54.6984,55.1863,62185.005795001,0
+NNI.US,D,20190412,000000,55.5305,55.8557,55.2538,55.6554,39449.986973989,0
+NNI.US,D,20190415,000000,55.5592,55.5989,54.9583,55.2637,61640.478598897,0
+NNI.US,D,20190416,000000,55.4729,55.5692,55.1179,55.3678,47334.539096827,0
+NNI.US,D,20190417,000000,55.3489,55.8736,55.3024,55.6554,45945.994746763,0
+NNI.US,D,20190418,000000,55.5493,55.9034,55.3321,55.6366,42731.26752236,0
+NNI.US,D,20190422,000000,55.4135,55.6167,54.8709,55.1477,44359.807192188,0
+NNI.US,D,20190423,000000,55.1675,55.827,54.746,55.5305,47867.974072269,0
+NNI.US,D,20190424,000000,55.7407,56.3615,55.7407,55.941,81630.676998068,0
+NNI.US,D,20190425,000000,55.817,55.941,55.234,55.4918,45761.460530306,0
+NNI.US,D,20190426,000000,55.4432,56.0948,55.4432,55.9211,36739.451597831,0
+NNI.US,D,20190429,000000,55.8934,56.0948,55.817,55.8368,33062.884640437,0
+NNI.US,D,20190430,000000,55.827,55.9034,55.1001,55.463,56069.158675803,0
+NNI.US,D,20190501,000000,55.5592,55.7883,55.0059,55.0059,79240.807637392,0
+NNI.US,D,20190502,000000,55.1377,55.2835,54.5228,54.8045,70640.303090049,0
+NNI.US,D,20190503,000000,55.0336,55.707,54.8243,55.6266,49401.725674627,0
+NNI.US,D,20190506,000000,55.0059,55.9311,55.0059,55.6266,39616.37028391,0
+NNI.US,D,20190507,000000,55.0911,55.8468,55.0911,55.3589,63658.254375568,0
+NNI.US,D,20190508,000000,55.4829,55.7407,54.7163,54.862,71678.938297431,0
+NNI.US,D,20190509,000000,56.4854,60.3451,56.0184,60.2786,169846.0995342,0
+NNI.US,D,20190510,000000,60.3927,61.1176,60.0287,60.2786,91642.918720494,0
+NNI.US,D,20190513,000000,59.399,59.6579,58.5026,58.7028,56948.46925914,0
+NNI.US,D,20190514,000000,58.577,59.3435,58.3488,58.798,79076.441094865,0
+NNI.US,D,20190515,000000,58.3399,58.8367,57.8986,58.1098,54246.000952554,0
+NNI.US,D,20190516,000000,58.2239,58.9895,57.8153,58.2526,119683.04416873,0
+NNI.US,D,20190517,000000,57.853,58.0107,57.1836,57.5733,90102.108432261,0
+NNI.US,D,20190520,000000,57.3065,57.6893,56.9733,57.146,55187.831325072,0
+NNI.US,D,20190521,000000,57.1083,57.6109,56.9158,57.2511,181208.56702623,0
+NNI.US,D,20190522,000000,57.0497,57.2639,56.6679,57.0983,70599.96774219,0
+NNI.US,D,20190523,000000,56.6778,58.0494,56.542,57.8986,85532.113519779,0
+NNI.US,D,20190524,000000,58.2239,58.7028,57.5912,57.9561,36399.626292115,0
+NNI.US,D,20190528,000000,58.0245,58.3101,56.8762,56.9258,64397.399625094,0
+NNI.US,D,20190529,000000,56.6957,57.1558,56.5618,56.9635,71257.4339123,0
+NNI.US,D,20190530,000000,57.1083,57.5386,56.541,56.8206,47593.693706824,0
+NNI.US,D,20190531,000000,56.3416,56.9635,55.4482,56.7819,117295.19157544,0
+NNI.US,D,20190603,000000,56.7334,57.1846,56.3982,56.7432,61965.178149166,0
+NNI.US,D,20190604,000000,57.2688,57.2688,56.5995,57.0497,48130.153833355,0
+NNI.US,D,20190605,000000,56.9357,57.137,56.4746,56.8762,40594.502469503,0
+NNI.US,D,20190606,000000,56.5895,56.8385,56.3982,56.7235,40411.985020439,0
+NNI.US,D,20190607,000000,56.9456,56.9456,56.4269,56.6858,43934.26927227,0
+NNI.US,D,20190610,000000,56.7731,56.7731,56.304,56.6669,82808.469155566,0
+NNI.US,D,20190611,000000,56.9832,57.1083,56.4467,56.6768,51762.351908104,0
+NNI.US,D,20190612,000000,56.5995,56.9535,56.1959,56.541,61984.337439399,0
+NNI.US,D,20190613,000000,56.657,56.8861,56.1482,56.7235,60389.074431556,0
+NNI.US,D,20190614,000000,56.551,56.6381,56.1006,56.2256,54875.232379161,0
+NNI.US,D,20190617,000000,56.294,56.541,55.9965,56.0253,87032.588460152,0
+NNI.US,D,20190618,000000,56.304,56.9357,55.6415,56.5133,66340.555008226,0
+NNI.US,D,20190619,000000,56.4746,56.5707,55.9103,56.3982,78262.675451799,0
+NNI.US,D,20190620,000000,56.7145,56.891,56.1195,56.6282,63063.307994641,0
+NNI.US,D,20190621,000000,56.3416,56.3416,55.5553,55.575,172065.55205017,0
+NNI.US,D,20190624,000000,55.6891,56.0292,54.9126,55.5553,89793.543021136,0
+NNI.US,D,20190625,000000,55.5166,55.6891,55.0753,55.3817,81194.046857489,0
+NNI.US,D,20190626,000000,55.5166,55.6227,54.8075,54.8462,55404.633819818,0
+NNI.US,D,20190627,000000,54.7391,55.9381,54.6915,55.9381,67319.695577515,0
+NNI.US,D,20190628,000000,55.9965,56.7532,55.9965,56.7532,169910.63609077,0
+NNI.US,D,20190701,000000,57.011,57.3948,56.2256,56.5995,55641.603988492,0
+NNI.US,D,20190702,000000,56.7432,56.8306,56.3099,56.8306,63458.594403664,0
+NNI.US,D,20190703,000000,57.0199,57.741,56.6381,57.5208,36161.647739744,0
+NNI.US,D,20190705,000000,57.3462,58.554,57.3264,58.4103,46366.490748199,0
+NNI.US,D,20190708,000000,58.2367,58.6494,57.5752,57.5842,55676.897417869,0
+NNI.US,D,20190709,000000,57.3075,57.5019,56.551,57.0696,51761.343524408,0
+NNI.US,D,20190710,000000,57.1846,57.6129,56.294,56.541,44624.003720668,0
+NNI.US,D,20190711,000000,56.6094,56.9059,55.9777,56.3793,44372.916180243,0
+NNI.US,D,20190712,000000,56.4269,57.1944,56.0729,56.8762,68267.576252214,0
+NNI.US,D,20190715,000000,57.0696,57.2688,55.4779,56.0629,39901.742870016,0
+NNI.US,D,20190716,000000,56.0065,56.7145,55.7744,56.5807,37703.466411673,0
+NNI.US,D,20190717,000000,56.417,57.2788,55.833,56.7045,62800.119849858,0
+NNI.US,D,20190718,000000,56.6947,57.969,56.541,57.8728,50343.556047146,0
+NNI.US,D,20190719,000000,57.7508,58.4499,57.5752,57.741,61396.449744347,0
+NNI.US,D,20190722,000000,57.8916,58.2853,57.3948,57.6031,63176.246968648,0
+NNI.US,D,20190723,000000,57.6823,58.3815,57.3363,58.2953,40368.62452149,0
+NNI.US,D,20190724,000000,58.0661,59.397,58.0661,59.159,78710.39781304,0
+NNI.US,D,20190725,000000,59.159,60.0287,58.8981,59.761,85291.109816318,0
+NNI.US,D,20190726,000000,59.9663,60.3738,59.5607,59.9068,62404.833440834,0
+NNI.US,D,20190729,000000,59.7897,60.2717,59.3216,59.5328,48359.056932458,0
+NNI.US,D,20190730,000000,59.168,60.1845,58.927,60.1557,39570.993017568,0
+NNI.US,D,20190731,000000,60.1845,60.8449,59.9563,59.9563,80017.263083687,0
+NNI.US,D,20190801,000000,59.9821,61.3724,59.7511,60.9501,74293.677222424,0
+NNI.US,D,20190802,000000,60.7398,60.9996,59.7997,60.2519,78750.733160899,0
+NNI.US,D,20190805,000000,59.5805,59.9821,58.2566,58.8526,77615.293118654,0
+NNI.US,D,20190806,000000,58.8427,59.7213,58.5373,59.3118,51724.033327638,0
+NNI.US,D,20190807,000000,58.8327,60.4085,58.2466,59.9266,67389.274052573,0
+NNI.US,D,20190808,000000,60.2519,61.8128,60.0574,60.9401,85720.681271022,0
+NNI.US,D,20190809,000000,61.8128,65.6566,60.6921,64.6122,253585.30684162,0
+NNI.US,D,20190812,000000,64.5548,65.004,63.1744,63.8061,62029.714705741,0
+NNI.US,D,20190813,000000,63.8735,64.6489,63.0921,64.0163,85528.079984993,0
+NNI.US,D,20190814,000000,63.0008,63.6147,61.9764,62.3017,72820.428641856,0
+NNI.US,D,20190815,000000,62.5506,63.0107,61.784,62.5407,71940.109674821,0
+NNI.US,D,20190816,000000,62.9443,64.1908,62.7043,64.0252,51322.696616435,0
+NNI.US,D,20190819,000000,64.2087,65.1091,63.452,64.3316,58549.782569162,0
+NNI.US,D,20190820,000000,64.3615,64.5458,63.4907,63.4986,33216.158962303,0
+NNI.US,D,20190821,000000,64.0074,64.0827,63.0961,63.4907,40309.129883397,0
+NNI.US,D,20190822,000000,63.6731,65.4155,63.5284,64.4387,89755.224440669,0
+NNI.US,D,20190823,000000,64.171,65.2529,62.9532,63.1645,73949.818381922,0
+NNI.US,D,20190826,000000,63.7475,63.9508,63.2686,63.816,43657.972139433,0
+NNI.US,D,20190827,000000,63.9121,64.536,62.6855,62.8768,67114.993687128,0
+NNI.US,D,20190828,000000,62.7519,63.5185,62.2918,63.3172,60846.880629761,0
+NNI.US,D,20190829,000000,63.9141,65.1528,63.7674,64.4894,60611.92722848,0
+NNI.US,D,20190830,000000,64.8751,64.9148,64.1443,64.4319,62673.0635041,0
+NNI.US,D,20190903,000000,63.9528,64.3644,62.8758,63.4024,87552.914447541,0
+NNI.US,D,20190904,000000,63.9528,64.3922,62.4722,63.0385,59936.310151833,0
+NNI.US,D,20190905,000000,63.8169,64.777,63.3657,63.7674,82312.344376894,0
+NNI.US,D,20190906,000000,63.3568,64.2414,63.3568,63.5195,52481.3294837,0
+NNI.US,D,20190909,000000,63.8953,65.8162,63.4907,64.8751,96413.581988577,0
+NNI.US,D,20190910,000000,65.1041,66.3448,64.6162,65.1428,83618.201263845,0
+NNI.US,D,20190911,000000,65.5186,65.8648,64.6064,64.9693,134963.08232161,0
+NNI.US,D,20190912,000000,65.0754,66.8823,64.4794,65.4989,105384.16335253,0
+NNI.US,D,20190913,000000,65.9778,67.2373,65.3461,66.0949,106003.31094217,0
+NNI.US,D,20190916,000000,65.7001,66.5738,65.7001,65.7478,55656.729743939,0
+NNI.US,D,20190917,000000,65.6804,66.9784,65.3065,66.4608,95407.215059482,0
+NNI.US,D,20190918,000000,66.1246,67.0171,65.7875,65.9878,218630.69438657,0
+NNI.US,D,20190919,000000,65.8262,67.0945,65.4116,65.4116,255762.40724234,0
+NNI.US,D,20190920,000000,65.3461,66.3596,64.7868,64.8652,249382.36359467,0
+NNI.US,D,20190923,000000,64.3922,65.4305,63.4996,63.5293,135435.00589156,0
+NNI.US,D,20190924,000000,63.7288,64.5775,63.327,63.3657,188188.59897331,0
+NNI.US,D,20190925,000000,63.2884,63.8269,63.2498,63.337,57246.950833301,0
+NNI.US,D,20190926,000000,63.3073,63.7773,61.7711,62.1638,88710.538931108,0
+NNI.US,D,20190927,000000,62.137,62.137,61.0115,61.2416,83926.76667497,0
+NNI.US,D,20190930,000000,61.4538,61.4924,60.838,61.1176,71249.366842728,0
+NNI.US,D,20191001,000000,61.2039,61.4161,60.0387,60.1557,83358.038270152,0
+NNI.US,D,20191002,000000,59.6766,59.8869,58.206,58.8694,102909.58976135,0
+NNI.US,D,20191003,000000,58.7633,59.2631,58.0137,58.9348,69567.382836986,0
+NNI.US,D,20191004,000000,59.0699,59.7897,58.6274,59.2047,50768.085583367,0
+NNI.US,D,20191007,000000,59.0409,59.166,58.2963,58.3488,147285.53109268,0
+NNI.US,D,20191008,000000,57.8689,57.8689,57.0616,57.0903,58501.380151731,0
+NNI.US,D,20191009,000000,57.5693,57.964,57.2451,57.5872,46440.102758042,0
+NNI.US,D,20191010,000000,57.5346,57.9293,57.4374,57.6863,49893.816918512,0
+NNI.US,D,20191011,000000,58.4836,59.3108,58.2427,58.2913,79299.293891789,0
+NNI.US,D,20191014,000000,58.1772,58.1772,57.4374,57.8689,43100.335955275,0
+NNI.US,D,20191015,000000,57.8689,58.8774,57.7747,58.6186,73824.778803557,0
+NNI.US,D,20191016,000000,58.551,58.9935,57.8778,58.0612,55667.821964601,0
+NNI.US,D,20191017,000000,58.3201,59.0232,57.8778,58.6186,61012.255555986,0
+NNI.US,D,20191018,000000,58.1683,58.6274,57.3879,57.9839,49554.999996492,0
+NNI.US,D,20191021,000000,58.33,58.9348,58.2089,58.7435,33923.035933541,0
+NNI.US,D,20191022,000000,58.8,58.8774,58.2626,58.3677,46112.378056683,0
+NNI.US,D,20191023,000000,58.5333,58.8199,57.8411,58.5423,39676.8733057,0
+NNI.US,D,20191024,000000,58.7832,58.7832,57.7647,57.8599,31977.863783016,0
+NNI.US,D,20191025,000000,57.8966,58.551,57.8124,58.3677,29706.983698526,0
+NNI.US,D,20191028,000000,58.551,59.4834,58.551,59.0699,44203.507719232,0
+NNI.US,D,20191029,000000,58.8199,60.002,58.8199,59.7213,36511.556882425,0
+NNI.US,D,20191030,000000,59.8294,59.8294,58.8764,59.396,38839.914837615,0
+NNI.US,D,20191031,000000,59.4337,59.4337,58.2427,58.8774,36663.822820594,0
+NNI.US,D,20191101,000000,59.2631,60.0873,59.2631,59.7997,41210.624908058,0
+NNI.US,D,20191104,000000,60.3282,60.3481,59.5408,59.6479,31284.095799833,0
+NNI.US,D,20191105,000000,59.9166,60.5405,59.2047,59.9166,86134.118586582,0
+NNI.US,D,20191106,000000,59.6389,61.1076,59.3008,60.9431,41985.063586959,0
+NNI.US,D,20191107,000000,61.3477,61.6848,60.6654,60.7527,54400.283658116,0
+NNI.US,D,20191108,000000,58.3399,59.5338,57.4127,59.0699,138655.78341814,0
+NNI.US,D,20191111,000000,58.6274,59.5498,58.33,59.2631,85290.101432622,0
+NNI.US,D,20191112,000000,59.283,59.8582,58.9935,59.7709,95198.479634309,0
+NNI.US,D,20191113,000000,59.3108,60.012,58.8,59.9166,106332.04402723,0
+NNI.US,D,20191114,000000,59.7798,61.1692,59.3306,60.7814,188412.46015393,0
+NNI.US,D,20191115,000000,61.1553,61.1553,60.4829,60.714,52471.245646735,0
+NNI.US,D,20191118,000000,60.4929,60.6456,59.5895,59.6946,30038.74193467,0
+NNI.US,D,20191119,000000,59.6389,59.7035,58.3013,58.3775,44877.108028486,0
+NNI.US,D,20191120,000000,58.2239,59.3306,58.2239,58.9061,114880.11262236,0
+NNI.US,D,20191121,000000,59.0886,59.6946,58.6186,59.1273,71528.689126655,0
+NNI.US,D,20191122,000000,59.157,59.6192,58.6186,59.3772,88523.987947258,0
+NNI.US,D,20191125,000000,59.3673,60.0823,59.1075,59.1471,107004.63595279,0
+NNI.US,D,20191126,000000,59.0976,60.117,59.0976,59.8294,110277.84943158,0
+NNI.US,D,20191127,000000,60.0496,60.3401,59.7461,59.994,63987.99584432,0
+NNI.US,D,20191129,000000,59.7997,60.8607,59.4724,60.7358,27174.932236645,0
+NNI.US,D,20191202,000000,60.7071,60.7358,59.6232,60.0129,58265.418366753,0
+NNI.US,D,20191203,000000,59.3752,59.638,57.5625,57.8441,80110.034383765,0
+NNI.US,D,20191204,000000,58.0751,58.9715,58.0751,58.4212,63735.899920198,0
+NNI.US,D,20191205,000000,58.566,59.0202,58.094,58.9905,48819.888281753,0
+NNI.US,D,20191206,000000,59.4824,59.6559,59.1253,59.3088,59203.215204487,0
+NNI.US,D,20191209,000000,59.1451,59.7411,58.8317,58.8844,70186.53042663,0
+NNI.US,D,20191210,000000,58.7792,59.4477,58.7395,59.1056,70927.692443549,0
+NNI.US,D,20191211,000000,59.2215,59.7213,58.7008,59.5984,63796.402941987,0
+NNI.US,D,20191212,000000,59.7035,60.716,59.3088,60.0129,176193.87490359,0
+NNI.US,D,20191213,000000,59.878,60.3114,59.2889,59.5588,66837.688170594,0
+NNI.US,D,20191216,000000,60.0217,60.6882,59.7213,60.3302,184051.20066662,0
+NNI.US,D,20191217,000000,60.0684,60.9966,60.0684,60.7745,124087.66415499,0
+NNI.US,D,20191218,000000,60.831,61.2089,58.6721,59.7035,216731.90788609,0
+NNI.US,D,20191219,000000,59.7035,59.9266,58.1525,58.3151,92519.204152742,0
+NNI.US,D,20191220,000000,58.4806,58.5293,57.2461,57.3512,312613.06328292,0
+NNI.US,D,20191223,000000,57.497,57.6983,56.8682,57.0526,91595.524686759,0
+NNI.US,D,20191224,000000,57.1687,57.3601,56.8782,57.2461,33848.415540001,0
+NNI.US,D,20191226,000000,57.3026,57.3601,56.302,56.5033,113583.33118867,0
+NNI.US,D,20191227,000000,56.6094,57.1013,55.8667,56.4359,330306.16362149,0
+NNI.US,D,20191230,000000,56.417,56.5945,55.8339,55.9063,101862.8874844,0
+NNI.US,D,20191231,000000,55.7606,56.2623,55.6832,56.1463,68685.04710256,0
+NNI.US,D,20200102,000000,56.3972,56.5807,55.8577,56.5231,122018.46080979,0
+NNI.US,D,20200103,000000,55.9539,56.2425,55.4115,55.829,85639.002191607,0
+NNI.US,D,20200106,000000,55.221,56.3575,54.9523,55.9341,117599.72345178,0
+NNI.US,D,20200107,000000,55.6366,56.7344,55.5393,56.292,87446.025775712,0
+NNI.US,D,20200108,000000,56.1661,58.0414,56.1661,57.8906,150895.54472611,0
+NNI.US,D,20200109,000000,58.0177,58.2089,57.255,57.3224,72783.118445086,0
+NNI.US,D,20200110,000000,57.2461,57.2461,56.3873,56.6669,92702.729985502,0
+NNI.US,D,20200113,000000,56.657,57.5356,56.5995,57.3601,96397.447849433,0
+NNI.US,D,20200114,000000,57.2361,57.9878,56.9376,57.6596,56330.330053193,0
+NNI.US,D,20200115,000000,57.3512,57.8808,57.1063,57.5168,82705.614018524,0
+NNI.US,D,20200116,000000,57.8708,58.556,57.7865,58.4024,142329.32522445,0
+NNI.US,D,20200117,000000,58.7208,58.8269,58.1028,58.1425,55364.298471958,0
+NNI.US,D,20200121,000000,57.8808,58.3727,57.1787,57.2639,43857.632111337,0
+NNI.US,D,20200122,000000,57.6099,58.2764,57.6099,58.0464,75006.604495841,0
+NNI.US,D,20200123,000000,58.0841,58.4024,57.6446,58.1912,132645.81658707,0
+NNI.US,D,20200124,000000,58.1425,58.8467,57.2361,57.728,50966.737171575,0
+NNI.US,D,20200127,000000,56.9655,57.1974,56.4834,56.7542,59257.667924097,0
+NNI.US,D,20200128,000000,57.1211,57.4295,56.4458,56.4834,33267.586530824,0
+NNI.US,D,20200129,000000,56.7055,56.8782,56.0739,56.2722,42899.667599674,0
+NNI.US,D,20200130,000000,55.9241,56.3109,55.5205,56.0501,80664.645416833,0
+NNI.US,D,20200131,000000,55.8488,56.0352,54.7778,55.2012,128411.61344552,0
+NNI.US,D,20200203,000000,55.461,55.9152,54.6627,55.0376,107596.55718263,0
+NNI.US,D,20200204,000000,55.3738,56.1849,55.2904,55.589,104280.99158857,0
+NNI.US,D,20200205,000000,56.0977,56.2722,55.5205,55.7606,119996.65149833,0
+NNI.US,D,20200206,000000,55.9152,56.6381,55.9152,56.0302,60888.224361317,0
+NNI.US,D,20200207,000000,55.8388,56.2822,55.7694,56.0124,46177.922996956,0
+NNI.US,D,20200210,000000,55.7893,56.302,55.579,56.0124,53790.21152174,0
+NNI.US,D,20200211,000000,56.2523,57.3026,56.2523,56.4071,45227.017171168,0
+NNI.US,D,20200212,000000,56.7641,56.7829,56.2236,56.2822,38398.242778553,0
+NNI.US,D,20200213,000000,56.1175,56.6649,56.1175,56.4458,50812.454466013,0
+NNI.US,D,20200214,000000,56.7829,56.8504,55.9638,56.7155,51495.130228535,0
+NNI.US,D,20200218,000000,56.5895,56.7542,55.9152,56.302,36013.41533636,0
+NNI.US,D,20200219,000000,56.5133,56.8504,56.1562,56.657,62012.572182901,0
+NNI.US,D,20200220,000000,56.4071,56.7641,55.6554,56.6768,55366.315239351,0
+NNI.US,D,20200221,000000,56.8127,56.8127,56.0501,56.2425,39636.53795784,0
+NNI.US,D,20200224,000000,54.6994,55.1328,54.5854,54.9523,50680.356201772,0
+NNI.US,D,20200225,000000,55.0464,55.0464,53.5817,54.1322,81144.636056361,0
+NNI.US,D,20200226,000000,54.4594,54.9423,53.5917,54.151,72632.869274308,0
+NNI.US,D,20200227,000000,53.4539,54.8185,52.7875,53.1455,172404.36897219,0
+NNI.US,D,20200228,000000,52.6606,53.6384,48.9368,51.3753,186776.86179823,0
+NNI.US,D,20200302,000000,51.1611,51.1799,49.3126,50.6682,132580.2716468,0
+NNI.US,D,20200303,000000,50.3112,50.7644,48.4726,48.8694,127903.3880625,0
+NNI.US,D,20200304,000000,49.1886,52.0813,48.7612,51.8959,106137.42597381,0
+NNI.US,D,20200305,000000,51.0361,51.0946,49.3314,49.6994,120782.1823979,0
+NNI.US,D,20200306,000000,48.5003,49.3314,47.4848,48.3745,121692.75287582,0
+NNI.US,D,20200309,000000,46.4396,50.8418,45.918,46.1392,167983.61484679,0
+NNI.US,D,20200310,000000,47.108,48.7523,45.9765,48.6938,101026.93740001,0
+NNI.US,D,20200311,000000,47.4948,47.7952,45.5601,46.285,90943.100435132,0
+NNI.US,D,20200312,000000,43.5271,46.0518,42.4591,42.7258,155983.84885859,0
+NNI.US,D,20200313,000000,44.6497,46.3236,42.3163,46.3236,146964.8650772,0
+NNI.US,D,20200316,000000,41.6022,43.6779,41.6022,42.1834,145418.00448679,0
+NNI.US,D,20200317,000000,42.937,45.4818,41.8729,45.4818,124517.23560968,0
+NNI.US,D,20200318,000000,42.7745,42.9956,38.8453,40.8683,148043.83563244,0
+NNI.US,D,20200319,000000,40.5976,42.706,38.7967,41.6309,202727.47510927,0
+NNI.US,D,20200320,000000,42.0881,42.2489,37.4044,37.4044,236177.57908916,0
+NNI.US,D,20200323,000000,37.3559,37.7326,35.5063,37.1912,101729.78083646,0
+NNI.US,D,20200324,000000,38.1204,38.8265,36.4543,37.8299,158543.12668027,0
+NNI.US,D,20200325,000000,37.4798,40.5192,36.9819,38.7482,175185.4912071,0
+NNI.US,D,20200326,000000,38.8651,43.9337,38.3128,42.6375,143030.15189351,0
+NNI.US,D,20200327,000000,41.0409,42.2498,39.3779,40.9924,89341.787125109,0
+NNI.US,D,20200330,000000,41.4276,43.2077,39.8122,43.065,110382.72133602,0
+NNI.US,D,20200331,000000,42.7655,44.1459,42.1635,43.9337,132444.13984777,0
+NNI.US,D,20200401,000000,42.1635,42.9222,41.3117,42.22,131133.24104234,0
+NNI.US,D,20200402,000000,41.3612,44.3502,41.3612,44.1856,124292.36604537,0
+NNI.US,D,20200403,000000,40.306,40.6353,37.7416,38.8553,271502.26836082,0
+NNI.US,D,20200406,000000,40.0443,43.1225,40.0443,42.8676,156594.92937866,0
+NNI.US,D,20200407,000000,44.369,46.5557,41.9305,42.9757,228498.7372404,0
+NNI.US,D,20200408,000000,43.6927,44.5247,42.7258,43.8464,130047.21180122,0
+NNI.US,D,20200409,000000,44.7369,46.4723,44.2926,45.4431,137732.10395216,0
+NNI.US,D,20200413,000000,44.9323,45.4231,43.537,44.4077,92576.682023442,0
+NNI.US,D,20200414,000000,44.9025,44.9889,42.7942,43.8266,102567.74768824,0
+NNI.US,D,20200415,000000,42.3083,42.9123,41.1966,41.5645,140615.07294042,0
+NNI.US,D,20200416,000000,41.506,41.7093,39.4393,40.8486,127429.44772515,0
+NNI.US,D,20200417,000000,41.9702,43.2267,41.8451,42.338,119093.13970628,0
+NNI.US,D,20200420,000000,41.4276,42.8409,41.0409,41.516,120121.6910767,0
+NNI.US,D,20200421,000000,40.44,41.9791,40.0542,40.9734,110124.57510972,0
+NNI.US,D,20200422,000000,42.0881,42.3667,41.0311,41.4564,91468.468341002,0
+NNI.US,D,20200423,000000,41.3702,43.299,41.3702,42.338,108621.07501826,0
+NNI.US,D,20200424,000000,42.6762,44.3026,42.4541,44.0418,118434.66515248,0
+NNI.US,D,20200427,000000,44.2926,45.6563,44.2926,45.0364,98274.049908597,0
+NNI.US,D,20200428,000000,45.8596,47.0009,45.2318,45.3557,98384.97211521,0
+NNI.US,D,20200429,000000,46.5557,48.2684,46.531,47.1645,136567.42078272,0
+NNI.US,D,20200430,000000,46.1987,47.4284,45.9379,46.5844,106340.1110968,0
+NNI.US,D,20200501,000000,45.3647,45.6473,43.9248,45.2715,106965.30898862,0
+NNI.US,D,20200504,000000,44.495,45.4529,44.0795,45.1137,86213.780898605,0
+NNI.US,D,20200505,000000,45.8793,46.6043,45.2814,45.5312,100859.54570639,0
+NNI.US,D,20200506,000000,45.6285,45.8298,44.0219,44.3502,83220.898087429,0
+NNI.US,D,20200507,000000,45.0652,45.8793,44.8133,45.084,102187.58703466,0
+NNI.US,D,20200508,000000,44.9799,46.512,40.1504,43.6431,256505.58602666,0
+NNI.US,D,20200511,000000,42.8576,44.364,41.9018,43.2464,157282.64705966,0
+NNI.US,D,20200512,000000,43.8663,44.1905,42.7745,43.1225,174774.07065893,0
+NNI.US,D,20200513,000000,42.7358,43.2861,41.8154,43.055,138273.60599717,0
+NNI.US,D,20200514,000000,42.1536,43.3535,41.1272,43.1978,120030.93654402,0
+NNI.US,D,20200515,000000,43.3059,43.7274,42.8131,42.9667,121676.61873669,0
+NNI.US,D,20200518,000000,43.4131,46.1887,43.2464,45.9765,126372.66161122,0
+NNI.US,D,20200519,000000,45.1524,46.508,44.9709,45.2992,95219.655691936,0
+NNI.US,D,20200520,000000,46.2948,47.2132,46.1689,46.7788,89820.769380941,0
+NNI.US,D,20200521,000000,46.5944,47.2132,46.4209,46.6816,70677.613286819,0
+NNI.US,D,20200522,000000,46.9632,47.3293,46.159,47.2529,62449.20232348,0
+NNI.US,D,20200526,000000,48.5003,49.0617,48.0164,48.2871,61467.036603101,0
+NNI.US,D,20200527,000000,49.5843,50.0187,48.5003,49.4871,95090.582578785,0
+NNI.US,D,20200528,000000,50.222,50.3479,49.0022,49.1003,95747.040365199,0
+NNI.US,D,20200529,000000,48.7116,48.9268,46.9742,47.8756,123998.92638969,0
+NNI.US,D,20200601,000000,47.7904,48.8385,47.3322,47.8954,91984.760793603,0
+NNI.US,D,20200602,000000,48.5569,48.9922,47.8906,48.187,91309.143716956,0
+NNI.US,D,20200603,000000,49.0518,50.1793,48.7603,49.4891,99316.718650765,0
+NNI.US,D,20200604,000000,49.0805,50.3628,48.4696,50.1694,83293.501713576,0
+NNI.US,D,20200605,000000,52.0436,52.7825,51.1502,51.286,90378.405565098,0
+NNI.US,D,20200608,000000,51.9267,52.4434,51.528,52.1409,90994.528003653,0
+NNI.US,D,20200609,000000,51.2563,51.5567,50.5085,51.0629,92015.012304498,0
+NNI.US,D,20200610,000000,50.8973,50.8973,48.3912,48.4409,125083.94724711,0
+NNI.US,D,20200611,000000,46.6043,46.6628,45.7127,46.2552,232001.86220201,0
+NNI.US,D,20200612,000000,47.827,47.827,45.2457,46.0221,202993.68840514,0
+NNI.US,D,20200615,000000,44.8658,47.6436,44.8559,47.2945,121894.42961512,0
+NNI.US,D,20200616,000000,48.4885,49.0905,46.7897,47.0416,110173.98591084,0
+NNI.US,D,20200617,000000,47.0219,47.7318,45.3697,46.0221,236151.36111305,0
+NNI.US,D,20200618,000000,45.4965,46.7312,45.0305,46.2938,201342.96429399,0
+NNI.US,D,20200619,000000,46.9148,47.12,45.4084,46.0499,307117.37213707,0
+NNI.US,D,20200622,000000,45.6146,45.7683,44.8064,45.1465,237248.48257483,0
+NNI.US,D,20200623,000000,45.5759,45.7633,44.9452,45.0196,219333.53782303,0
+NNI.US,D,20200624,000000,44.486,44.5059,43.3704,44.0695,136582.54653816,0
+NNI.US,D,20200625,000000,43.8653,44.8163,43.4755,44.3512,142742.76254001,0
+NNI.US,D,20200626,000000,43.8454,43.8454,43.065,43.2127,211324.95450552,0
+NNI.US,D,20200629,000000,43.769,45.3131,43.4478,45.0493,126134.68305886,0
+NNI.US,D,20200630,000000,45.1961,47.12,45.1961,46.3712,233431.75028362,0
+NNI.US,D,20200701,000000,46.6241,49.5486,46.6241,49.2382,340212.52505579,0
+NNI.US,D,20200702,000000,50.3528,52.1409,50.101,52.0149,389847.1873643,0
+NNI.US,D,20200706,000000,53.1315,53.4716,52.3442,52.976,331246.98561032,0
+NNI.US,D,20200707,000000,52.3838,52.6069,51.2275,51.4804,426292.19092276,0
+NNI.US,D,20200708,000000,51.2463,53.326,50.8011,53.3061,216482.83711306,0
+NNI.US,D,20200709,000000,53.2664,53.2664,51.9168,52.7438,276573.42997045,0
+NNI.US,D,20200710,000000,52.8589,53.6076,52.1507,53.6076,241634.95165455,0
+NNI.US,D,20200713,000000,54.2492,56.657,53.6661,55.3084,215242.52516638,0
+NNI.US,D,20200714,000000,55.462,57.4751,55.2399,57.4751,164544.01805807,0
+NNI.US,D,20200715,000000,58.2496,59.1243,58.0077,58.5333,211313.86228487,0
+NNI.US,D,20200716,000000,58.5423,58.7455,57.8341,58.4252,145763.88009468,0
+NNI.US,D,20200717,000000,58.4549,58.4549,57.4256,57.5792,73991.162113477,0
+NNI.US,D,20200720,000000,57.2301,57.4841,56.7155,56.7552,75216.34830471,0
+NNI.US,D,20200721,000000,57.3472,57.7994,56.7552,57.0259,97604.483134129,0
+NNI.US,D,20200722,000000,56.0639,57.7757,56.0639,57.5792,233391.41493576,0
+NNI.US,D,20200723,000000,57.2104,57.7944,57.1043,57.2301,114565.49690905,0
+NNI.US,D,20200724,000000,57.4256,57.7558,56.6471,56.7552,63602.793272262,0
+NNI.US,D,20200727,000000,56.415,56.6282,55.7724,56.5797,83294.510097272,0
+NNI.US,D,20200728,000000,56.54,56.9575,56.289,56.415,57858.031353372,0
+NNI.US,D,20200729,000000,56.5221,57.0756,55.6336,56.4537,106235.23919236,0
+NNI.US,D,20200730,000000,55.5403,56.5221,55.23,56.3179,67262.217706815,0
+NNI.US,D,20200731,000000,56.0164,56.3367,55.23,56.3367,103295.8007171,0
+NNI.US,D,20200803,000000,56.3367,57.6676,56.0075,57.4256,109600.21558754,0
+NNI.US,D,20200804,000000,57.2203,58.8337,57.2203,58.7555,117356.70298092,0
+NNI.US,D,20200805,000000,59.281,60.582,58.8387,60.4452,97211.213492499,0
+NNI.US,D,20200806,000000,60.6297,61.437,60.3203,60.6109,110406.92254473,0
+NNI.US,D,20200807,000000,60.8737,61.9705,59.8829,61.7483,152414.17057302,0
+NNI.US,D,20200810,000000,62.0389,62.2134,61.6204,62.02,89780.434033081,0
+NNI.US,D,20200811,000000,63.1158,63.2825,61.4458,61.5242,110529.94535571,0
+NNI.US,D,20200812,000000,62.2411,62.7677,61.0195,61.4081,68275.643321786,0
+NNI.US,D,20200813,000000,60.8835,62.4475,60.8835,62.3007,78879.80627405,0
+NNI.US,D,20200814,000000,61.787,62.4375,61.787,62.0389,55525.639863396,0
+NNI.US,D,20200817,000000,61.9407,62.3305,61.6501,61.9109,45350.039982139,0
+NNI.US,D,20200818,000000,61.6898,61.7672,60.9501,61.0195,50073.309216487,0
+NNI.US,D,20200819,000000,60.9599,62.5238,60.9599,61.8058,61702.998388079,0
+NNI.US,D,20200820,000000,61.1443,62.9026,61.1443,62.6507,77405.549309784,0
+NNI.US,D,20200821,000000,62.2224,62.5585,61.7483,62.261,62444.160404998,0
+NNI.US,D,20200824,000000,62.8739,63.5056,62.5813,63.2428,77640.502711067,0
+NNI.US,D,20200825,000000,63.456,63.6027,62.738,63.3608,81601.43387087,0
+NNI.US,D,20200826,000000,63.2526,63.2526,62.137,62.738,65567.124713019,0
+NNI.US,D,20200827,000000,63.0306,64.1413,63.0306,63.6227,104358.6371332,0
+NNI.US,D,20200828,000000,64.0094,64.3297,63.4759,64.166,84329.111769869,0
+NNI.US,D,20200831,000000,63.9231,64.6569,63.6067,63.8051,101579.53166568,0
+NNI.US,D,20200901,000000,63.4838,64.5271,63.3578,64.4874,55016.406096669,0
+NNI.US,D,20200902,000000,64.3029,65.004,64.2354,64.6055,97935.232986577,0
+NNI.US,D,20200903,000000,64.8185,65.0714,63.1377,63.5036,50902.200615,0
+NNI.US,D,20200904,000000,64.408,64.7888,62.8898,63.7655,59279.852365419,0
+NNI.US,D,20200908,000000,63.1822,63.8447,62.4663,62.7817,74337.037721373,0
+NNI.US,D,20200909,000000,63.3083,64.2593,62.7539,63.5532,59580.350706973,0
+NNI.US,D,20200910,000000,63.942,64.1957,61.6918,61.7702,62133.578226479,0
+NNI.US,D,20200911,000000,62.1212,62.1212,60.6486,61.6025,60320.504340194,0
+NNI.US,D,20200914,000000,62.023,63.0554,61.9734,62.8798,56331.338436889,0
+NNI.US,D,20200915,000000,63.5036,63.6107,62.6953,62.8898,56701.4152535,0
+NNI.US,D,20200916,000000,63.2022,63.2022,62.1976,62.2352,121645.3588421,0
+NNI.US,D,20200917,000000,61.554,62.6259,61.554,62.3344,63823.629301793,0
+NNI.US,D,20200918,000000,62.4613,63.0841,62.2352,62.7916,271295.54970304,0
+NNI.US,D,20200921,000000,61.8376,61.8376,58.8269,59.3148,95779.308643486,0
+NNI.US,D,20200922,000000,59.3148,60.2251,59.168,59.2364,117348.63591136,0
+NNI.US,D,20200923,000000,59.6459,60.2112,57.8906,57.9492,98098.591145408,0
+NNI.US,D,20200924,000000,58.0474,58.3687,57.1519,57.6576,80622.29330158,0
+NNI.US,D,20200925,000000,57.1807,58.6464,57.1807,58.2804,34701.508147229,0
+NNI.US,D,20200928,000000,58.9438,59.997,58.9438,59.4594,60332.604944553,0
+NNI.US,D,20200929,000000,59.7213,59.8701,58.4132,59.1183,31912.318842745,0
+NNI.US,D,20200930,000000,59.0222,59.8889,58.4768,58.6998,53948.527762089,0
+NNI.US,D,20201001,000000,58.7485,59.4594,57.7657,58.797,80188.68831209,0
+NNI.US,D,20201002,000000,58.0275,62.4028,57.6676,62.0032,87252.416105987,0
+NNI.US,D,20201005,000000,62.1877,63.5036,62.1877,63.3677,76828.753835394,0
+NNI.US,D,20201006,000000,63.9915,64.759,62.0517,62.7143,88959.60970414,0
+NNI.US,D,20201007,000000,63.3578,64.3218,62.8014,64.0015,73028.155683332,0
+NNI.US,D,20201008,000000,64.6242,65.4612,64.2304,65.1498,49639.704226998,0
+NNI.US,D,20201009,000000,65.3451,66.0799,64.4675,64.5855,30370.500170815,0
+NNI.US,D,20201012,000000,64.6242,65.2292,64.2544,65.1598,38009.006671709,0
+NNI.US,D,20201013,000000,64.5468,64.7253,63.5136,63.5433,78496.620469385,0
+NNI.US,D,20201014,000000,64.0669,64.4576,63.5126,64.1363,32199.708196243,0
+NNI.US,D,20201015,000000,63.4044,65.4512,63.3677,65.1101,50105.577494774,0
+NNI.US,D,20201016,000000,64.9643,66.319,64.9643,65.6962,53204.340594081,0
+NNI.US,D,20201019,000000,65.7835,66.6799,65.0615,65.1795,52957.286588442,0
+NNI.US,D,20201020,000000,65.4512,66.9031,65.4512,66.1146,47028.998836791,0
+NNI.US,D,20201021,000000,65.9194,65.9194,64.3783,64.4279,35220.825750921,0
+NNI.US,D,20201022,000000,64.759,65.6467,63.933,64.0182,50735.81730508,0
+NNI.US,D,20201023,000000,64.2544,64.8484,63.7068,64.4973,46585.310010337,0
+NNI.US,D,20201026,000000,63.7455,63.9667,63.0068,63.573,49888.77500003,0
+NNI.US,D,20201027,000000,63.3767,63.3767,62.5387,62.5962,38570.676390653,0
+NNI.US,D,20201028,000000,61.4478,61.6521,60.3272,60.4632,76770.267580997,0
+NNI.US,D,20201029,000000,60.1318,60.6486,59.5091,59.8701,73303.444432473,0
+NNI.US,D,20201030,000000,59.7511,60.9698,58.9538,59.4694,75149.794980742,0
+NNI.US,D,20201102,000000,60.2985,60.6882,59.7709,60.23,35849.048793833,0
+NNI.US,D,20201103,000000,61.195,61.5827,60.3034,61.3606,68878.656772285,0
+NNI.US,D,20201104,000000,60.3183,61.9933,60.2202,61.8753,51373.115801259,0
+NNI.US,D,20201105,000000,61.7017,64.166,61.7017,63.4144,61899.633208895,0
+NNI.US,D,20201106,000000,63.942,65.5406,63.6107,63.8844,59711.440587517,0
+NNI.US,D,20201109,000000,67.4982,68.335,64.3605,64.7116,118414.49747854,0
+NNI.US,D,20201110,000000,66.2506,71.0831,65.7438,70.4305,212864.75641006,0
+NNI.US,D,20201111,000000,70.6347,70.7041,68.6812,69.6035,49627.60362264,0
+NNI.US,D,20201112,000000,68.9023,69.3784,67.4783,68.4124,54053.399666524,0
+NNI.US,D,20201113,000000,68.9985,70.25,68.7735,69.6511,41782.378463966,0
+NNI.US,D,20201116,000000,70.6347,71.3667,70.1468,70.5376,64902.599857034,0
+NNI.US,D,20201117,000000,70.1965,72.0183,69.6412,70.9661,73921.58363842,0
+NNI.US,D,20201118,000000,70.8292,71.6821,69.777,69.777,52911.909322099,0
+NNI.US,D,20201119,000000,69.3962,69.655,68.3649,69.0075,54724.983208385,0
+NNI.US,D,20201120,000000,68.462,68.462,66.8545,67.0787,62311.053757061,0
+NNI.US,D,20201123,000000,67.6925,67.6925,65.9382,66.2595,44728.875625103,0
+NNI.US,D,20201124,000000,67.0112,68.8528,66.9566,68.7149,69129.744312711,0
+NNI.US,D,20201125,000000,68.2299,68.5166,66.7097,68.2587,35322.672504266,0
+NNI.US,D,20201127,000000,67.9851,67.9851,66.7682,67.5368,19139.122559336,0
+NNI.US,D,20201130,000000,67.1074,67.3949,66.197,66.3646,93019.362466199,0
+NNI.US,D,20201201,000000,67.2532,68.2508,66.6175,67.7907,83845.087595555,0
+NNI.US,D,20201202,000000,67.6836,67.6836,66.561,67.3612,50044.066089289,0
+NNI.US,D,20201203,000000,67.4485,67.7708,66.4717,67.2145,32514.323909548,0
+NNI.US,D,20201204,000000,67.7133,68.1129,67.0578,67.752,45088.868604749,0
+NNI.US,D,20201207,000000,67.5953,68.7575,66.9399,68.5245,49409.792744198,0
+NNI.US,D,20201208,000000,68.0158,68.1923,67.3712,68.0931,30810.155462484,0
+NNI.US,D,20201209,000000,68.6028,68.8072,67.3216,68.5146,68042.706687897,0
+NNI.US,D,20201210,000000,68.1625,68.348,67.2532,67.7708,53386.858043145,0
+NNI.US,D,20201211,000000,67.4198,68.4055,66.8228,67.8988,34219.500740309,0
+NNI.US,D,20201214,000000,68.4154,68.8766,66.5689,67.029,57195.523264779,0
+NNI.US,D,20201215,000000,67.752,68.594,66.7355,67.752,52211.082653041,0
+NNI.US,D,20201216,000000,67.752,68.3767,67.2344,67.272,35770.394865506,0
+NNI.US,D,20201217,000000,67.634,68.2696,67.5269,68.2607,42711.099848431,0
+NNI.US,D,20201218,000000,68.4154,69.3148,67.6042,67.6439,183251.5523953,0
+NNI.US,D,20201221,000000,66.6869,67.4346,65.9828,67.3018,53643.99588575,0
+NNI.US,D,20201222,000000,67.0191,67.0191,66.2169,66.2169,39577.043319748,0
+NNI.US,D,20201223,000000,66.6671,67.5368,66.6671,67.3414,38991.172392088,0
+NNI.US,D,20201224,000000,67.0974,67.1897,66.1396,67.1649,14374.509593432,0
+NNI.US,D,20201228,000000,67.0876,68.2696,66.6085,67.0578,38711.850108161,0
+NNI.US,D,20201229,000000,66.9894,67.1947,65.6209,66.4231,56928.301585211,0
+NNI.US,D,20201230,000000,66.4618,67.7034,66.4618,67.3414,74702.072619502,0
+NNI.US,D,20201231,000000,66.9794,70.0587,66.9794,69.6282,88122.651236056,0
+NNI.US,D,20210104,000000,70.1261,70.1261,67.4396,67.7708,76498.003982946,0
+NNI.US,D,20210105,000000,68.1031,70.0002,68.1031,68.9837,57673.497136915,0
+NNI.US,D,20210106,000000,69.8137,72.057,69.5211,71.1336,82552.339696658,0
+NNI.US,D,20210107,000000,70.9481,71.9201,70.3522,71.2804,50596.660354964,0
+NNI.US,D,20210108,000000,71.9349,72.5319,69.9605,70.2739,72891.01550061,0
+NNI.US,D,20210111,000000,69.5807,70.3423,68.9063,69.6105,24166.923670023,0
+NNI.US,D,20210112,000000,69.541,70.8302,69.3645,70.0587,54926.659947682,0
+NNI.US,D,20210113,000000,69.774,69.9506,68.709,69.5509,46053.891802288,0
+NNI.US,D,20210114,000000,69.8237,71.8467,69.8187,71.0464,37885.983860738,0
+NNI.US,D,20210115,000000,70.4097,70.9383,69.8732,70.5863,45236.092624436,0
+NNI.US,D,20210119,000000,70.7815,71.085,69.4517,69.5608,63070.366680516,0
+NNI.US,D,20210120,000000,69.4914,70.6327,69.3645,69.6482,36488.364057406,0
+NNI.US,D,20210121,000000,69.6482,69.6482,67.9761,68.0158,39115.203586756,0
+NNI.US,D,20210122,000000,67.0578,68.2508,66.9349,68.2122,50384.899778702,0
+NNI.US,D,20210125,000000,67.7133,67.7133,66.5888,67.3216,42615.303397265,0
+NNI.US,D,20210126,000000,67.5467,69.6382,66.8139,69.5608,51862.181894056,0
+NNI.US,D,20210127,000000,68.2319,69.7543,66.9399,67.9285,94200.179774787,0
+NNI.US,D,20210128,000000,68.9162,68.9162,67.752,68.7972,60754.109329684,0
+NNI.US,D,20210129,000000,68.4948,69.3922,67.0777,67.2344,60186.389308562,0
+NNI.US,D,20210201,000000,67.7321,68.7853,66.3934,68.5543,125294.69943968,0
+NNI.US,D,20210202,000000,69.1493,70.2739,68.6614,70.1261,31575.518688118,0
+NNI.US,D,20210203,000000,69.8434,70.1261,68.6614,69.0025,34700.499763533,0
+NNI.US,D,20210204,000000,69.0124,70.7041,69.0124,70.6447,40140.729806084,0
+NNI.US,D,20210205,000000,71.0265,71.6225,70.5663,71.2606,37195.241028643,0
+NNI.US,D,20210208,000000,71.5045,72.17,71.3191,71.9836,51269.252280521,0
+NNI.US,D,20210209,000000,71.5828,72.3256,71.0315,71.1733,29331.864963433,0
+NNI.US,D,20210210,000000,71.5244,71.5244,69.179,69.189,54518.264550605,0
+NNI.US,D,20210211,000000,69.4914,70.1004,68.1725,69.0412,49718.358155324,0
+NNI.US,D,20210212,000000,68.6028,69.6868,68.6028,69.6193,43645.871535075,0
+NNI.US,D,20210216,000000,69.5113,70.6427,68.9737,68.9737,28735.910198809,0
+NNI.US,D,20210217,000000,68.4154,68.7824,67.1074,67.9374,216192.42260847,0
+NNI.US,D,20210218,000000,67.8204,68.5642,67.0876,67.2819,149379.94403029,0
+NNI.US,D,20210219,000000,67.6142,69.2971,67.0489,68.6802,138795.94875196,0
+NNI.US,D,20210222,000000,68.3679,71.0166,68.0058,70.5863,59908.075408331,0
+NNI.US,D,20210223,000000,70.3423,71.2804,68.9936,69.5013,92171.311777454,0
+NNI.US,D,20210224,000000,69.8534,70.9234,69.2484,70.2739,65432.001297691,0
+NNI.US,D,20210225,000000,70.7915,70.8549,68.5146,68.5344,65851.48891543,0
+NNI.US,D,20210226,000000,72.1621,73.4531,69.0243,71.1803,117773.16544758,0
+NNI.US,D,20210301,000000,72.1421,73.0635,71.8675,72.6807,84379.530954694,0
+NNI.US,D,20210302,000000,72.3772,73.0436,71.8377,72.3871,75568.274214784,0
+NNI.US,D,20210303,000000,72.5934,75.986,72.5934,75.1708,173279.64602074,0
+NNI.US,D,20210304,000000,75.2996,76.4759,71.926,72.641,104762.99899549,0
+NNI.US,D,20210305,000000,73.1815,75.0151,72.2007,74.9268,103386.55524978,0
+NNI.US,D,20210308,000000,75.2996,75.986,74.5837,75.5635,95803.509852202,0
+NNI.US,D,20210309,000000,75.7788,76.0098,73.9173,74.3001,81192.030090096,0
+NNI.US,D,20210310,000000,74.6135,75.6428,74.6135,75.2005,61463.003068315,0
+NNI.US,D,20210311,000000,75.1311,75.8868,74.4746,75.6428,67407.42495911,0
+NNI.US,D,20210312,000000,76.1516,76.829,74.907,75.3186,58856.331212895,0
+NNI.US,D,20210315,000000,75.025,75.025,72.0638,72.9662,71441.968128757,0
+NNI.US,D,20210316,000000,72.7004,74.2604,72.4853,73.594,59911.10055942,0
+NNI.US,D,20210317,000000,73.5047,73.7299,72.5835,73.594,54648.346047452,0
+NNI.US,D,20210318,000000,73.5444,74.4846,72.6133,73.0724,41626.07899101,0
+NNI.US,D,20210319,000000,72.7204,73.4056,72.0927,72.5835,222449.44344518,0
+NNI.US,D,20210322,000000,72.3276,73.2697,71.5729,72.8284,56215.374311794,0
+NNI.US,D,20210323,000000,71.7891,71.9845,70.7588,71.1803,58682.889217099,0
+NNI.US,D,20210324,000000,71.7793,72.6609,70.5683,70.5932,46448.169827614,0
+NNI.US,D,20210325,000000,69.9555,72.3376,69.9555,72.1323,61179.647249602,0
+NNI.US,D,20210326,000000,72.5934,73.0139,71.8873,73.0139,43440.161260991,0
+NNI.US,D,20210329,000000,72.6133,73.0823,71.8189,71.9062,41514.1484007,0
+NNI.US,D,20210330,000000,71.8377,73.4304,71.8377,72.4555,45325.838773423,0
+NNI.US,D,20210331,000000,72.769,72.878,71.3181,71.3181,69232.599449753,0
+NNI.US,D,20210401,000000,71.0345,72.1124,70.2986,72.0827,47424.285245814,0
+NNI.US,D,20210405,000000,72.4655,73.2112,72.2205,73.1716,33096.161302421,0
+NNI.US,D,20210406,000000,72.8483,73.594,72.3475,72.515,41044.241598137,0
+NNI.US,D,20210407,000000,72.406,73.2697,71.1803,72.1908,64694.872815558,0
+NNI.US,D,20210408,000000,72.6906,73.8677,72.167,73.2995,81032.705466051,0
+NNI.US,D,20210409,000000,73.6902,74.4349,73.4056,74.2108,35491.072581579,0
+NNI.US,D,20210412,000000,73.957,74.5639,73.8182,74.4846,21843.607633315,0
+NNI.US,D,20210413,000000,74.1811,74.9764,73.6327,73.7983,52503.513925022,0
+NNI.US,D,20210414,000000,74.0145,74.0145,72.6033,73.3471,51647.396166705,0
+NNI.US,D,20210415,000000,73.6812,73.6902,72.5537,73.357,43701.332638382,0
+NNI.US,D,20210416,000000,74.0819,74.5143,73.3471,73.6902,32281.387275659,0
+NNI.US,D,20210419,000000,73.7488,73.7488,72.2404,73.0436,38097.744437,0
+NNI.US,D,20210420,000000,72.8681,73.2896,71.8774,72.6222,42156.488815362,0
+NNI.US,D,20210421,000000,72.2502,73.5643,72.2105,73.1517,31656.189383837,0
+NNI.US,D,20210422,000000,73.6416,73.6416,72.1421,72.5052,32456.846038848,0
+NNI.US,D,20210423,000000,72.5052,73.9073,72.5052,73.5444,58009.288907845,0
+NNI.US,D,20210426,000000,73.5444,74.9952,72.9564,72.9662,42431.777564503,0
+NNI.US,D,20210427,000000,73.2013,73.4948,71.9646,72.3475,110258.69014136,0
+NNI.US,D,20210428,000000,72.7303,72.8086,72.1224,72.4952,97574.231623234,0
+NNI.US,D,20210429,000000,72.9564,72.9564,72.0638,72.3574,114582.63943189,0
+NNI.US,D,20210430,000000,72.0043,72.878,71.9845,72.7788,59974.628732299,0
+NNI.US,D,20210503,000000,73.0436,74.0244,72.8433,73.4551,58463.061571264,0
+NNI.US,D,20210504,000000,73.3967,73.3967,72.0827,72.3276,48663.588808797,0
+NNI.US,D,20210505,000000,72.5636,73.3867,72.3772,73.231,50421.201591775,0
+NNI.US,D,20210506,000000,73.5742,74.4647,72.9742,74.3775,62850.539034683,0
+NNI.US,D,20210507,000000,73.9947,74.1017,73.3768,73.5246,63524.139343936,0
+NNI.US,D,20210510,000000,74.0443,75.8669,73.4056,73.7685,96009.220126286,0
+NNI.US,D,20210511,000000,73.1517,74.3001,71.7891,72.7888,79036.105747005,0
+NNI.US,D,20210512,000000,72.7204,73.0288,71.4262,71.5928,100229.30589609,0
+NNI.US,D,20210513,000000,72.0043,73.5345,72.0043,73.0139,88459.451390683,0
+NNI.US,D,20210514,000000,73.4254,76.2944,72.769,75.6914,99754.357175041,0
+NNI.US,D,20210517,000000,75.5338,76.0177,74.0046,74.7682,65821.237404535,0
+NNI.US,D,20210518,000000,74.3874,74.6819,73.4155,73.5345,50533.132182085,0
+NNI.US,D,20210519,000000,73.0724,73.7299,72.5249,73.7299,51646.387783008,0
+NNI.US,D,20210520,000000,73.7488,74.3091,73.4155,74.0918,45804.821029255,0
+NNI.US,D,20210521,000000,74.7593,74.7593,72.759,73.7785,60065.383264983,0
+NNI.US,D,20210524,000000,74.0046,74.2505,73.1716,74.0631,45164.497381985,0
+NNI.US,D,20210525,000000,74.073,75.4752,72.7491,72.8384,70377.114945266,0
+NNI.US,D,20210526,000000,73.0436,73.6485,72.7391,73.5742,29941.937099808,0
+NNI.US,D,20210527,000000,74.0254,74.4479,73.1805,73.5345,97341.294989345,0
+NNI.US,D,20210528,000000,74.1137,74.2822,72.7323,74.2624,45844.147993418,0
+NNI.US,D,20210601,000000,74.6165,75.1074,73.948,74.9794,41875.149764043,0
+NNI.US,D,20210602,000000,75.5595,75.5595,74.3595,74.4578,42320.85535789,0
+NNI.US,D,20210603,000000,74.3298,74.5272,73.4155,74.428,37861.782652022,0
+NNI.US,D,20210604,000000,74.4479,74.5847,73.2787,73.7001,42825.047206134,0
+NNI.US,D,20210607,000000,73.6416,74.0839,73.0019,73.6515,70629.210869387,0
+NNI.US,D,20210608,000000,73.8192,74.8416,72.4922,74.3398,56727.633229609,0
+NNI.US,D,20210609,000000,74.4379,74.4379,73.1309,73.6416,66551.307200792,0
+NNI.US,D,20210610,000000,73.7101,73.7299,72.9821,73.0119,41697.674233461,0
+NNI.US,D,20210611,000000,73.1606,76.3758,72.6677,76.3758,142272.85573744,0
+NNI.US,D,20210614,000000,77.0837,77.891,75.1559,75.5397,131517.43523071,0
+NNI.US,D,20210615,000000,75.5992,75.9334,75.0776,75.4514,58012.314058934,0
+NNI.US,D,20210616,000000,75.1261,75.8937,74.7721,75.5199,87905.848741311,0
+NNI.US,D,20210617,000000,75.7371,76.1596,73.835,75.1361,93398.514736078,0
+NNI.US,D,20210618,000000,74.3894,74.9605,72.8364,73.2102,142900.07039665,0
+NNI.US,D,20210621,000000,73.5544,74.9308,73.2449,74.7721,90863.438123109,0
+NNI.US,D,20210622,000000,74.5173,75.747,73.9758,74.428,68131.444453188,0
+NNI.US,D,20210623,000000,74.4181,74.8019,73.8042,74.547,65677.038535937,0
+NNI.US,D,20210624,000000,74.5272,75.373,73.7894,75.1658,54188.523081854,0
+NNI.US,D,20210625,000000,75.3632,76.222,75.0092,75.1658,179774.64540982,0
+NNI.US,D,20210628,000000,74.8713,74.9358,73.4353,74.8317,76079.524748904,0
+NNI.US,D,20210629,000000,75.3046,75.3046,74.1633,74.7037,44253.926904057,0
+NNI.US,D,20210630,000000,74.4875,75.2482,73.7695,73.9758,59637.828577672,0
+NNI.US,D,20210701,000000,74.3021,74.8713,73.7498,74.7721,55133.378605463,0
+NNI.US,D,20210702,000000,74.7633,74.7633,73.958,74.0938,36199.96632021,0
+NNI.US,D,20210706,000000,73.948,74.7186,72.5806,73.2687,52484.354634789,0
+NNI.US,D,20210707,000000,73.2886,73.8389,72.5409,73.5345,64676.721909021,0
+NNI.US,D,20210708,000000,72.5507,72.9732,71.455,72.0193,98458.584125054,0
+NNI.US,D,20210709,000000,72.9643,73.4016,72.4725,72.9345,52242.342547632,0
+NNI.US,D,20210712,000000,72.8463,72.8463,72.0887,72.8165,49677.014423768,0
+NNI.US,D,20210713,000000,72.5121,72.7273,71.9508,72.7174,59394.808106819,0
+NNI.US,D,20210714,000000,72.7868,73.3173,72.2989,73.24,62001.479962239,0
+NNI.US,D,20210715,000000,73.2003,73.475,72.767,73.475,58944.060594489,0
+NNI.US,D,20210716,000000,74.0641,74.6263,72.403,72.5706,55912.859202847,0
+NNI.US,D,20210719,000000,71.8328,72.5756,70.8005,71.8328,54900.441971574,0
+NNI.US,D,20210720,000000,72.1084,73.2499,72.1084,72.3435,80930.858712706,0
+NNI.US,D,20210721,000000,72.648,73.5593,72.648,72.9444,51698.823735225,0
+NNI.US,D,20210722,000000,72.648,72.648,71.4887,72.0193,47752.009947173,0
+NNI.US,D,20210723,000000,72.3336,72.4625,71.6652,72.0589,47461.595442584,0
+NNI.US,D,20210726,000000,72.1968,72.8949,71.7446,72.8949,43002.522736716,0
+NNI.US,D,20210727,000000,72.7471,73.6862,72.6677,73.0515,37408.009988602,0
+NNI.US,D,20210728,000000,72.8661,73.6515,71.9508,73.1309,39243.26831621,0
+NNI.US,D,20210729,000000,73.6902,74.5569,73.1706,74.2822,45258.277065758,0
+NNI.US,D,20210730,000000,74.2425,74.5123,73.7596,74.0452,48633.337297902,0
+NNI.US,D,20210802,000000,74.2227,75.2948,73.6714,73.7596,51457.820031765,0
+NNI.US,D,20210803,000000,74.0452,74.2425,73.3302,74.0155,31101.578350768,0
+NNI.US,D,20210804,000000,73.3173,73.8985,72.9821,73.6228,40288.962209468,0
+NNI.US,D,20210805,000000,74.1434,74.4479,73.3074,74.2227,60342.688781518,0
+NNI.US,D,20210806,000000,75.0875,75.6974,73.6128,75.6874,47620.92006663,0
+NNI.US,D,20210809,000000,76.208,76.8378,75.0161,75.6389,40795.170825104,0
+NNI.US,D,20210810,000000,75.6389,76.1693,75.146,75.4901,21124.630057719,0
+NNI.US,D,20210811,000000,74.8614,76.6999,74.8614,76.6415,31287.120950922,0
+NNI.US,D,20210812,000000,76.9072,76.9072,76.6465,76.7693,58110.127277494,0
+NNI.US,D,20210813,000000,76.4252,77.1134,76.4252,76.936,34615.795533028,0
+NNI.US,D,20210816,000000,76.6118,77.4278,76.6118,77.2612,45876.416271706,0
+NNI.US,D,20210817,000000,76.8974,78.4701,76.7199,78.4602,74259.392176743,0
+NNI.US,D,20210818,000000,78.3809,78.485,77.1036,77.408,54049.366131738,0
+NNI.US,D,20210819,000000,76.9756,77.0837,75.8055,76.2774,53713.574360808,0
+NNI.US,D,20210820,000000,76.1596,77.3882,76.1596,76.809,47611.844613361,0
+NNI.US,D,20210823,000000,76.6999,77.4775,76.4452,76.9459,51365.048731688,0
+NNI.US,D,20210824,000000,76.9459,76.9509,76.0712,76.455,54533.390306052,0
+NNI.US,D,20210825,000000,76.9459,77.6253,76.6068,77.2018,43136.637768349,0
+NNI.US,D,20210826,000000,76.9459,77.5221,76.3459,77.0739,56661.079905641,0
+NNI.US,D,20210827,000000,77.044,79.1385,77.044,78.9233,65294.861114968,0
+NNI.US,D,20210830,000000,78.963,79.7781,78.7646,78.8043,59468.420116663,0
+NNI.US,D,20210831,000000,78.7449,80.3623,78.6863,79.7514,73653.353575155,0
+NNI.US,D,20210901,000000,80.2939,80.3623,79.5045,79.8595,42488.247051508,0
+NNI.US,D,20210902,000000,80.3236,80.4863,79.3378,79.7414,42048.591759838,0
+NNI.US,D,20210903,000000,79.7414,80.0965,79.0611,79.9289,40261.735849662,0
+NNI.US,D,20210907,000000,80.2442,80.3553,79.1296,79.7018,56897.041690619,0
+NNI.US,D,20210908,000000,79.7414,80.2245,79.1554,79.9884,71638.602949572,0
+NNI.US,D,20210909,000000,79.8694,80.274,79.2188,79.3567,80733.215508194,0
+NNI.US,D,20210910,000000,79.7811,79.7811,78.1439,78.9233,60115.802449807,0
+NNI.US,D,20210913,000000,79.1594,79.4648,77.7194,78.6476,54324.654880879,0
+NNI.US,D,20210914,000000,79.3468,79.3468,77.8582,78.2033,65165.788001818,0
+NNI.US,D,20210915,000000,78.5187,79.0701,77.8781,77.8781,85603.708762229,0
+NNI.US,D,20210916,000000,78.1736,78.1836,76.9022,77.7294,67427.59263304,0
+NNI.US,D,20210917,000000,78.0447,78.0447,77.049,77.2672,213973.9784762,0
+NNI.US,D,20210920,000000,76.4382,78.0149,76.4382,77.7393,88833.56174208,0
+NNI.US,D,20210921,000000,78.1439,78.5584,77.4239,78.2629,80322.803343724,0
+NNI.US,D,20210922,000000,78.8737,78.8737,77.7393,77.7691,58011.305675238,0
+NNI.US,D,20210923,000000,78.1142,79.2188,77.9049,78.8837,46832.364015976,0
+NNI.US,D,20210924,000000,78.8837,79.3071,78.2629,78.3124,53673.239012948,0
+NNI.US,D,20210927,000000,78.6962,80.1362,78.6476,79.8496,44114.769953942,0
+NNI.US,D,20210928,000000,80.0568,80.5011,78.6129,78.6962,38956.887346407,0
+NNI.US,D,20210929,000000,78.7151,78.839,78.2827,78.6179,40702.399525028,0
+NNI.US,D,20210930,000000,78.8837,78.9977,77.9277,78.1339,56079.242512767,0
+NNI.US,D,20211001,000000,78.7151,81.112,78.6278,80.8264,81457.235002272,0
+NNI.US,D,20211004,000000,81.1318,82.4527,81.0327,81.6545,54468.853749477,0
+NNI.US,D,20211005,000000,81.7923,82.3249,81.4967,81.7923,47091.518625973,0
+NNI.US,D,20211006,000000,81.0227,81.467,80.392,81.3778,53773.0689989,0
+NNI.US,D,20211007,000000,81.6148,82.1671,81.4571,81.6932,52235.283861757,0
+NNI.US,D,20211008,000000,81.6932,82.3049,81.5721,81.8517,26222.009643465,0
+NNI.US,D,20211011,000000,81.9113,82.3199,81.6545,81.6842,36097.111183168,0
+NNI.US,D,20211012,000000,81.9798,82.5618,81.7626,82.3833,43292.937241304,0
+NNI.US,D,20211013,000000,82.3933,82.7184,81.9896,82.5718,36154.589053868,0
+NNI.US,D,20211014,000000,82.897,83.498,81.0525,81.9311,70057.45731348,0
+NNI.US,D,20211015,000000,84.7307,84.7307,82.0283,82.0283,72684.29684283,0
+NNI.US,D,20211018,000000,82.1671,82.7184,82.0482,82.5916,43808.22131021,0
+NNI.US,D,20211019,000000,82.5419,83.272,82.413,82.9664,32852.132447871,0
+NNI.US,D,20211020,000000,83.1926,83.6655,83.1232,83.252,38189.50735338,0
+NNI.US,D,20211021,000000,83.252,83.5803,82.2862,83.1926,50294.145246018,0
+NNI.US,D,20211022,000000,83.1628,83.843,82.5519,82.9069,41756.160487857,0
+NNI.US,D,20211025,000000,82.9268,83.2323,82.1007,82.7184,48323.763503081,0
+NNI.US,D,20211026,000000,82.7284,83.2917,82.2068,82.3149,44867.024191522,0
+NNI.US,D,20211027,000000,82.3446,82.3446,80.2343,80.7371,45267.352519027,0
+NNI.US,D,20211028,000000,80.7272,81.8419,80.7272,81.5661,49637.687459605,0
+NNI.US,D,20211029,000000,81.7229,82.0977,81.221,81.4769,57229.80831046,0
+NNI.US,D,20211101,000000,81.6048,83.2223,81.1913,82.7581,68873.614853803,0
+NNI.US,D,20211102,000000,83.133,83.1726,81.4273,82.0482,55856.389715843,0
+NNI.US,D,20211103,000000,81.822,83.0061,81.6297,82.2465,54044.324213256,0
+NNI.US,D,20211104,000000,82.6313,82.8375,81.6892,82.8178,34150.930648947,0
+NNI.US,D,20211105,000000,83.3214,85.283,83.3214,84.692,132352.37693139,0
+NNI.US,D,20211108,000000,85.2334,86.1567,84.9052,85.7958,62644.828760599,0
+NNI.US,D,20211109,000000,82.8275,84.6731,81.3588,84.1783,94885.880688398,0
+NNI.US,D,20211110,000000,84.4837,85.1839,84.1237,84.8585,62073.07520469,0
+NNI.US,D,20211111,000000,85.0856,85.6083,84.692,84.8982,50967.745555272,0
+NNI.US,D,20211112,000000,84.9181,86.5355,84.3072,86.2201,62031.731473134,0
+NNI.US,D,20211115,000000,86.5553,86.6188,85.529,85.8056,72475.561417657,0
+NNI.US,D,20211116,000000,86.0516,86.3918,84.8784,85.7263,74749.466653237,0
+NNI.US,D,20211117,000000,85.1055,86.1706,84.8982,85.6281,69149.911986641,0
+NNI.US,D,20211118,000000,85.8255,86.4759,85.52,86.1408,67349.94708841,0
+NNI.US,D,20211119,000000,85.9236,86.9301,85.5557,86.5653,70316.611923476,0
+NNI.US,D,20211122,000000,87.1464,87.6303,86.2787,86.2985,99253.190477887,0
+NNI.US,D,20211123,000000,86.4265,87.4567,86.3967,87.3536,133665.29250422,0
+NNI.US,D,20211124,000000,87.3239,88.4475,87.0671,88.3801,87118.301074354,0
+NNI.US,D,20211126,000000,87.0968,87.6105,85.3703,86.4759,68216.148683693,0
+NNI.US,D,20211129,000000,87.4617,87.4617,84.4837,86.0614,101010.80326087,0
+NNI.US,D,20211130,000000,85.4585,86.3591,85.0341,85.2315,158870.85138163,0
+NNI.US,D,20211201,000000,86.2995,88.0835,85.8642,85.8642,99100.924539717,0
+NNI.US,D,20211202,000000,86.2995,88.7659,86.2995,88.2373,132193.05230735,0
+NNI.US,D,20211203,000000,88.8104,89.1863,88.0003,88.5239,89138.093618419,0
+NNI.US,D,20211206,000000,89.4333,93.3097,89.4333,92.7851,215866.71467451,0
+NNI.US,D,20211207,000000,93.27,94.3132,93.0777,93.7054,144097.02184439,0
+NNI.US,D,20211208,000000,93.8927,95.4745,93.1014,93.2006,121144.19214493,0
+NNI.US,D,20211209,000000,92.5778,93.626,91.599,92.7564,108075.53943846,0
+NNI.US,D,20211210,000000,93.3791,95.0898,92.6175,95.07,61214.940678979,0
+NNI.US,D,20211213,000000,94.9312,95.6531,93.6855,94.8021,78284.859893122,0
+NNI.US,D,20211214,000000,95.07,98.6638,95.07,97.4917,158563.2943542,0
+NNI.US,D,20211215,000000,96.9978,98.1254,95.2436,96.8688,104429.22399196,0
+NNI.US,D,20211216,000000,96.9779,98.1441,95.8306,96.147,84855.488059436,0
+NNI.US,D,20211217,000000,95.8603,97.3142,95.2276,95.3566,183611.54537495,0
+NNI.US,D,20211220,000000,94.5454,94.9509,93.3891,94.3084,91734.681636874,0
+NNI.US,D,20211221,000000,94.704,96.2362,94.3629,95.9297,60706.715295949,0
+NNI.US,D,20211222,000000,96.3255,96.5624,95.3764,96.4246,30923.09443649,0
+NNI.US,D,20211223,000000,96.6517,97.6305,95.7692,96.503,31136.871780146,0
+NNI.US,D,20211227,000000,96.7807,96.7895,95.7472,96.6716,32497.181386708,0
+NNI.US,D,20211228,000000,96.2461,97.5115,96.2461,96.9085,37177.090122107,0
+NNI.US,D,20211229,000000,97.0672,97.4233,95.8504,96.3552,35109.903544307,0
+NNI.US,D,20211230,000000,96.3849,96.8491,95.6134,96.0289,34194.291147896,0
+NNI.US,D,20211231,000000,95.9893,97.1258,95.6412,96.5823,28397.093276789,0
+NNI.US,D,20220103,000000,96.6914,97.5611,96.019,96.1767,36138.454914725,0
+NNI.US,D,20220104,000000,96.2957,96.731,94.4273,96.2659,50310.279385161,0
+NNI.US,D,20220105,000000,96.731,96.731,94.3779,94.704,49358.365175678,0
+NNI.US,D,20220106,000000,94.7635,95.663,94.463,95.2773,36568.026369428,0
+NNI.US,D,20220107,000000,95.0799,95.9694,94.7337,95.663,56920.234515638,0
+NNI.US,D,20220110,000000,95.3566,96.0587,94.3679,94.7437,29524.466249462,0
+NNI.US,D,20220111,000000,94.3382,94.3382,93.5666,93.7352,53722.649814076,0
+NNI.US,D,20220112,000000,93.28,94.3579,93.0033,93.6063,66935.501389153,0
+NNI.US,D,20220113,000000,91.9551,93.043,90.6599,91.7478,90272.525276967,0
+NNI.US,D,20220114,000000,90.9862,92.1226,90.2742,91.2431,69553.265465236,0
+NNI.US,D,20220118,000000,90.768,91.2728,89.9876,90.0957,57548.45755855,0
+NNI.US,D,20220119,000000,90.2346,90.3436,88.3661,88.4445,63834.721522454,0
+NNI.US,D,20220120,000000,88.6925,89.7892,86.9818,87.0314,63646.153771211,0
+NNI.US,D,20220121,000000,86.8727,88.4643,85.2126,86.7736,103851.42013387,0
+NNI.US,D,20220124,000000,85.9733,87.2485,85.3147,86.9124,108253.01496904,0
+NNI.US,D,20220125,000000,86.1309,88.7172,85.5775,87.3963,66107.618374338,0
+NNI.US,D,20220126,000000,88.0687,89.107,85.5478,86.3491,78147.7197104,0
+NNI.US,D,20220127,000000,87.0015,87.5599,85.7898,86.2103,58324.913004846,0
+NNI.US,D,20220128,000000,86.24,87.0998,85.3703,87.0314,65915.017088308,0
+NNI.US,D,20220131,000000,86.3878,87.5549,86.2995,87.5351,54996.23842274,0
+NNI.US,D,20220201,000000,87.2882,87.8912,85.9137,86.4869,83639.377321472,0
+NNI.US,D,20220202,000000,85.8542,85.8542,84.6781,85.3703,64785.627348242,0
+NNI.US,D,20220203,000000,84.7564,85.0341,83.8173,84.3221,84281.717736134,0
+NNI.US,D,20220204,000000,84.1138,84.1138,82.4707,83.491,74073.84957659,0
+NNI.US,D,20220207,000000,83.0855,83.2391,82.3446,82.7294,88454.4094722,0
+NNI.US,D,20220208,000000,82.433,83.0358,81.6326,82.067,123821.45085911,0
+NNI.US,D,20220209,000000,82.671,82.8782,80.1887,80.4951,102640.35131439,0
+NNI.US,D,20220210,000000,80.0995,80.5795,79.7434,80.2879,184260.94447549,0
+NNI.US,D,20220211,000000,80.4257,80.5448,79.1415,79.3289,123452.3824262,0
+NNI.US,D,20220214,000000,79.0611,79.5858,78.6169,78.6755,104221.49695048,0
+NNI.US,D,20220215,000000,79.2,80.4257,78.7151,80.0896,91259.732915829,0
+NNI.US,D,20220216,000000,79.9815,80.8115,79.8327,80.7222,80699.93884621,0
+NNI.US,D,20220217,000000,80.1491,80.1491,78.8539,79.3875,82516.037883584,0
+NNI.US,D,20220218,000000,79.3091,81.2468,78.8936,80.9206,72806.311270105,0
+NNI.US,D,20220222,000000,80.8412,81.5731,79.4866,80.1391,82617.88463693,0
+NNI.US,D,20220223,000000,80.5943,80.6875,79.2495,79.3191,71085.0003002,0
+NNI.US,D,20220224,000000,78.1319,79.0513,77.6183,78.6565,84717.339493017,0
+NNI.US,D,20220225,000000,78.8737,80.9702,78.8688,80.515,69018.822106098,0
+NNI.US,D,20220228,000000,79.6225,80.277,78.7548,79.8803,107313.20136391,0
+NNI.US,D,20220301,000000,79.8307,82.0917,79.3993,80.7629,154245.39536584,0
+NNI.US,D,20220302,000000,81.3281,83.7032,80.9018,83.3214,102041.37139868,0
+NNI.US,D,20220303,000000,83.619,83.6766,81.834,82.7165,71997.587545521,0
+NNI.US,D,20220304,000000,81.9431,82.191,80.9463,82.0125,71637.594565875,0
+NNI.US,D,20220307,000000,81.6852,82.062,79.5828,80.8719,125599.23131602,0
+NNI.US,D,20220308,000000,80.8621,83.014,80.5651,80.9315,129718.47871617,0
+NNI.US,D,20220309,000000,82.1414,83.2917,81.5761,81.6654,105505.16939611,0
+NNI.US,D,20220310,000000,80.8025,83.1379,80.8025,82.9446,93766.574785297,0
+NNI.US,D,20220311,000000,83.5793,84.4024,83.0041,83.6685,92270.133379709,0
+NNI.US,D,20220314,000000,83.2917,84.6106,83.2323,84.6106,109770.63243225,0
+NNI.US,D,20220315,000000,85.2255,85.8305,83.9834,84.1744,68295.810995716,0
+NNI.US,D,20220316,000000,84.8884,85.3743,83.8273,84.7297,171934.46216962,0
+NNI.US,D,20220317,000000,84.3231,84.926,83.9958,84.4024,145918.16280024,0
+NNI.US,D,20220318,000000,84.7396,85.0768,83.3611,84.809,245761.25774058,0
+NNI.US,D,20220321,000000,84.6206,84.8784,83.6586,84.3726,158226.49419958,0
+NNI.US,D,20220322,000000,85.1957,85.1957,83.9958,84.4718,156884.33549955,0
+NNI.US,D,20220323,000000,84.1247,84.4173,83.0913,84.0156,92074.50694259,0
+NNI.US,D,20220324,000000,84.2834,84.4817,83.7579,84.1445,67634.311290819,0
+NNI.US,D,20220325,000000,84.2537,84.7891,84.2537,84.7891,68925.042422323,0
+NNI.US,D,20220328,000000,84.5512,84.7793,83.857,84.7396,51005.055752042,0
+NNI.US,D,20220329,000000,85.4337,87.5758,85.4337,86.961,74287.626920245,0
+NNI.US,D,20220330,000000,86.7726,86.7726,85.0966,85.2553,42228.084057813,0
+NNI.US,D,20220331,000000,85.3049,85.3643,84.2338,84.2834,79154.086639494,0
+NNI.US,D,20220401,000000,84.7793,85.4834,83.9016,85.3841,73102.776076872,0
+NNI.US,D,20220404,000000,85.533,85.533,84.447,84.8685,57118.886103847,0
+NNI.US,D,20220405,000000,85.0172,85.8204,84.2537,84.3429,65075.033469134,0
+NNI.US,D,20220406,000000,83.8867,84.809,83.5,84.452,52997.621936301,0
+NNI.US,D,20220407,000000,84.442,84.4718,83.7676,84.3925,60747.050643808,0
+NNI.US,D,20220408,000000,84.1644,84.5909,83.5892,83.9363,100257.54063959,0
+NNI.US,D,20220411,000000,83.8967,84.3429,83.1726,83.5297,89103.808572738,0
+NNI.US,D,20220412,000000,83.7975,84.6404,83.3611,83.6091,77628.402106708,0
+NNI.US,D,20220413,000000,83.7676,84.7594,83.4603,84.7396,47068.325800954,0
+NNI.US,D,20220414,000000,84.7891,85.3743,84.1049,84.4024,47473.696046942,0
+NNI.US,D,20220418,000000,84.2834,84.9776,84.1347,84.3726,32129.121337489,0
+NNI.US,D,20220419,000000,84.3925,85.5924,84.3925,85.3841,44234.767613824,0
+NNI.US,D,20220420,000000,85.9494,86.7923,84.9578,85.5725,54404.317192901,0
+NNI.US,D,20220421,000000,85.7312,85.7312,84.1247,84.1247,60982.004045091,0
+NNI.US,D,20220422,000000,83.7379,84.3429,83.1429,83.5396,59019.689371725,0
+NNI.US,D,20220425,000000,83.3116,84.0454,82.0323,83.7579,63268.009885028,0
+NNI.US,D,20220426,000000,83.0934,83.862,82.2604,82.2604,87647.70251501,0
+NNI.US,D,20220427,000000,81.8439,82.6967,81.1298,81.2092,83947.942732597,0
+NNI.US,D,20220428,000000,81.6555,83.6685,81.0307,83.2123,97150.710470709,0
+NNI.US,D,20220429,000000,82.7067,83.2817,80.9315,81.3877,119674.97709916,0
+NNI.US,D,20220502,000000,81.0505,81.5959,79.3448,80.0092,95108.733485322,0
+NNI.US,D,20220503,000000,80.0687,82.1215,79.8307,81.3578,86848.054243695,0
+NNI.US,D,20220504,000000,81.705,82.7761,81.5066,82.6075,86076.640715882,0
+NNI.US,D,20220505,000000,81.8537,82.1414,80.3464,81.2488,76529.263877537,0
+NNI.US,D,20220506,000000,80.9513,81.239,79.9001,81.239,84924.058150797,0
+NNI.US,D,20220509,000000,80.5348,81.4769,80.0092,80.1282,75887.931846571,0
+NNI.US,D,20220510,000000,81.586,82.2305,78.9481,79.8803,107931.34056986,0
+NNI.US,D,20220511,000000,80.1878,81.0207,79.6919,80.267,64907.641775517,0
+NNI.US,D,20220512,000000,80.1679,80.6142,77.9564,79.6026,142239.57907546,0
+NNI.US,D,20220513,000000,80.2472,81.2488,80.0737,80.6241,101834.6527409,0
+NNI.US,D,20220516,000000,80.9018,82.1611,79.8803,81.9331,74912.824812067,0
+NNI.US,D,20220517,000000,82.3299,83.3017,82.3299,82.8852,98484.802101162,0
+NNI.US,D,20220518,000000,82.2702,82.7958,80.7629,81.0207,88581.465817958,0
+NNI.US,D,20220519,000000,80.6538,81.467,79.9894,80.5448,111312.45110419,0
+NNI.US,D,20220520,000000,81.1596,82.3199,80.6439,81.5959,93088.940941258,0
+NNI.US,D,20220523,000000,82.4091,83.4108,82.2852,82.7165,124841.93515995,0
+NNI.US,D,20220524,000000,82.8852,83.242,81.4472,82.9347,79883.148052055,0
+NNI.US,D,20220525,000000,83.0636,83.8073,82.8852,83.1132,86930.741706808,0
+NNI.US,D,20220526,000000,83.8372,84.1644,83.0636,83.1429,105389.20527101,0
+NNI.US,D,20220527,000000,83.7182,84.2735,83.3214,84.0653,78858.630216423,0
+NNI.US,D,20220531,000000,84.1149,84.7017,83.5878,84.2243,104110.4378239,0
+NNI.US,D,20220601,000000,84.5426,84.5426,82.8321,84.1747,79469.955306614,0
+NNI.US,D,20220602,000000,83.9757,84.662,83.4785,84.662,63996.878588557,0
+NNI.US,D,20220603,000000,84.2045,84.6022,82.8122,83.2597,69291.99309319,0
+NNI.US,D,20220606,000000,83.3889,84.5924,82.9414,84.3238,97673.042636155,0
+NNI.US,D,20220607,000000,83.9658,86.2233,83.4188,86.1338,123420.61232959,0
+NNI.US,D,20220608,000000,85.5868,85.8454,83.7967,84.6718,96235.136494563,0
+NNI.US,D,20220609,000000,84.4332,84.7316,82.8818,82.9016,75816.869283953,0
+NNI.US,D,20220610,000000,82.1757,82.2851,80.8331,80.8728,69681.132727313,0
+NNI.US,D,20220613,000000,79.3215,79.7988,77.6109,77.949,103857.04457377,0
+NNI.US,D,20220614,000000,77.7701,78.7645,77.4767,78.0186,83000.366819293,0
+NNI.US,D,20220615,000000,78.7447,79.2419,76.9595,77.3424,152392.91278952,0
+NNI.US,D,20220616,000000,76.7159,76.9943,72.539,73.0561,223301.79614542,0
+NNI.US,D,20220617,000000,73.434,77.3524,73.434,76.2982,304917.54984795,0
+NNI.US,D,20220621,000000,76.3578,78.7447,76.2484,78.2673,169782.52734385,0
+NNI.US,D,20220622,000000,77.5413,80.3657,77.4717,80.0176,171914.24833698,0
+NNI.US,D,20220623,000000,79.8784,82.2453,79.8784,81.947,115374.37110929,0
+NNI.US,D,20220624,000000,82.1459,85.9051,82.1459,85.6862,458713.1752721,0
+NNI.US,D,20220627,000000,86.0343,86.0343,84.4481,84.8012,89354.303119098,0
+NNI.US,D,20220628,000000,85.4973,85.9747,84.3636,84.4332,67446.847799608,0
+NNI.US,D,20220629,000000,84.1249,85.3829,83.8763,85.0597,88285.426036222,0
+NNI.US,D,20220630,000000,84.2939,85.2785,84.0951,84.7812,74910.887861873,0
+NNI.US,D,20220701,000000,84.5326,86.0641,84.5326,85.7758,90679.590038411,0
+NNI.US,D,20220705,000000,85.0995,85.7559,83.4884,85.7559,95547.354815648,0
+NNI.US,D,20220706,000000,85.7758,86.7006,84.8111,85.2785,78809.322904498,0
+NNI.US,D,20220707,000000,85.3282,86.0841,85.0249,85.2089,75262.822931494,0
+NNI.US,D,20220708,000000,85.0399,86.3327,84.7316,85.6266,78491.575813069,0
+NNI.US,D,20220711,000000,85.189,86.5216,85.189,86.442,66648.457955955,0
+NNI.US,D,20220712,000000,86.2432,87.9089,86.2432,87.5858,127946.49732491,0
+NNI.US,D,20220713,000000,87.1681,89.0377,87.1681,88.988,65980.786852446,0
+NNI.US,D,20220714,000000,87.5162,88.4125,87.1229,88.1626,58473.509053057,0
+NNI.US,D,20220715,000000,89.336,90.2312,88.2819,89.8035,56277.434218625,0
+NNI.US,D,20220718,000000,90.2709,91.345,89.5947,89.7836,50606.251953883,0
+NNI.US,D,20220719,000000,90.1914,91.9666,90.1914,91.8621,66175.859433893,0
+NNI.US,D,20220720,000000,91.5637,92.4887,90.8975,92.429,75213.552021747,0
+NNI.US,D,20220721,000000,91.8621,93.155,91.6035,93.1252,53759.590177683,0
+NNI.US,D,20220722,000000,93.1948,93.886,92.6875,93.4831,47560.505308511,0
+NNI.US,D,20220725,000000,93.5627,94.4179,92.1406,92.2699,61810.859041829,0
+NNI.US,D,20220726,000000,92.2699,92.956,91.8323,91.9814,59142.185685335,0
+NNI.US,D,20220727,000000,91.8721,93.3817,91.5887,93.3041,82683.625256634,0
+NNI.US,D,20220728,000000,93.7218,95.9794,93.4633,95.3627,70487.566801129,0
+NNI.US,D,20220729,000000,95.3329,95.4871,94.2241,94.5671,37825.981282809,0
+NNI.US,D,20220801,000000,94.4677,95.0246,93.7517,94.9749,45585.646803555,0
+NNI.US,D,20220802,000000,94.3185,94.3185,92.4687,92.6577,38015.020691633,0
+NNI.US,D,20220803,000000,93.0158,94.3683,92.2599,93.5826,50812.385351804,0
+NNI.US,D,20220804,000000,94.0699,94.0699,91.9417,93.2345,45527.326134875,0
+NNI.US,D,20220805,000000,92.4986,92.9462,91.4842,92.7273,42608.276114566,0
+NNI.US,D,20220808,000000,93.1948,93.6522,92.8069,92.8168,41560.515135867,0
+NNI.US,D,20220809,000000,90.8676,92.7317,88.5007,92.5085,75856.084905997,0
+NNI.US,D,20220810,000000,93.0456,93.0456,89.336,89.4654,85148.176272748,0
+NNI.US,D,20220811,000000,89.5747,90.4698,88.9681,89.9129,63899.342297834,0
+NNI.US,D,20220812,000000,89.7637,90.7583,89.5051,90.6289,44529.841594693,0
+NNI.US,D,20220815,000000,90.5096,90.8975,89.3062,90.8875,47925.512252146,0
+NNI.US,D,20220816,000000,90.6489,90.8875,89.7637,90.4201,55482.060961283,0
+NNI.US,D,20220817,000000,89.5648,89.7787,88.8189,89.1272,49154.268409506,0
+NNI.US,D,20220818,000000,89.2566,89.5947,88.9283,89.336,37188.47604241,0
+NNI.US,D,20220819,000000,89.177,89.177,87.5062,88.0333,45867.194859251,0
+NNI.US,D,20220822,000000,87.188,87.2974,86.2432,86.4122,41734.471613136,0
+NNI.US,D,20220823,000000,86.0543,86.0543,85.1105,85.6266,50670.605795185,0
+NNI.US,D,20220824,000000,85.3282,85.8056,84.5526,84.6122,43343.317645687,0
+NNI.US,D,20220825,000000,84.2243,85.6017,84.2243,85.2288,36300.594138196,0
+NNI.US,D,20220826,000000,85.7062,85.7062,84.5824,85.1393,65617.790966352,0
+NNI.US,D,20220829,000000,84.7713,84.7713,83.737,84.2641,97856.048872358,0
+NNI.US,D,20220830,000000,84.0255,84.0653,83.0309,83.568,80970.204231968,0
+NNI.US,D,20220831,000000,83.7774,85.064,83.7126,84.0168,71801.260165144,0
+NNI.US,D,20220901,000000,83.7774,84.0666,82.7851,83.5879,63288.703451761,0
+NNI.US,D,20220902,000000,83.917,84.5454,82.9097,83.1491,68779.25239905,0
+NNI.US,D,20220906,000000,82.8499,83.0693,81.9223,82.1019,66628.553441428,0
+NNI.US,D,20220907,000000,82.1717,82.815,81.7029,82.4609,48299.986100952,0
+NNI.US,D,20220908,000000,81.9423,81.9922,81.1045,81.4037,55543.179233753,0
+NNI.US,D,20220909,000000,81.9124,82.0819,81.2342,81.683,48675.982422215,0
+NNI.US,D,20220912,000000,81.8226,83.7774,81.8226,83.0892,80453.186181608,0
+NNI.US,D,20220913,000000,81.6132,81.7959,80.0473,80.1072,96559.865927637,0
+NNI.US,D,20220914,000000,79.8678,80.2867,78.9652,79.4988,64061.751888276,0
+NNI.US,D,20220915,000000,79.3292,80.3366,79.1597,79.8778,59965.898628657,0
+NNI.US,D,20220916,000000,79.5786,80.915,79.2195,80.7455,236873.67176795,0
+NNI.US,D,20220919,000000,80.3565,81.9523,80.3254,81.8625,55819.912526202,0
+NNI.US,D,20220920,000000,81.2741,81.2741,80.2917,80.9649,59973.919883511,0
+NNI.US,D,20220921,000000,81.5334,82.1019,80.546,80.5659,46640.589003114,0
+NNI.US,D,20220922,000000,80.7355,80.7654,80.0822,80.1969,52086.018391852,0
+NNI.US,D,20220923,000000,79.4389,80.0573,78.8854,79.6284,86929.346819033,0
+NNI.US,D,20220926,000000,79.1397,79.7481,78.5876,78.8804,64862.87471678,0
+NNI.US,D,20220927,000000,78.8306,79.7282,78.2022,78.2321,50876.814222671,0
+NNI.US,D,20220928,000000,78.6211,80.8851,78.6211,80.2767,52053.933372437,0
+NNI.US,D,20220929,000000,79.6284,80.1171,78.302,79.2893,69958.376862529,0
+NNI.US,D,20220930,000000,79.3392,80.5709,78.9303,78.9802,60423.110155312,0
+NNI.US,D,20221003,000000,79.5885,80.3166,79.1896,79.7282,40973.572449046,0
+NNI.US,D,20221004,000000,80.5261,82.5108,80.5261,82.4609,60718.893928039,0
+NNI.US,D,20221005,000000,81.5932,81.7528,80.7953,81.5733,35976.330675253,0
+NNI.US,D,20221006,000000,80.9449,81.4835,80.7854,81.2142,38865.987736262,0
+NNI.US,D,20221007,000000,80.8452,81.0447,79.5686,79.8678,68933.661554982,0
+NNI.US,D,20221010,000000,80.177,80.7654,79.2295,80.3166,43147.332514371,0
+NNI.US,D,20221011,000000,79.8778,82.1717,79.8778,81.7528,60725.912526035,0
+NNI.US,D,20221012,000000,81.8525,82.3512,81.1868,82.062,43579.477619609,0
+NNI.US,D,20221013,000000,80.6757,83.4882,80.6757,83.1192,51070.326996015,0
+NNI.US,D,20221014,000000,83.8772,84.0268,82.4809,82.6105,30402.561208857,0
+NNI.US,D,20221017,000000,83.6577,83.937,82.5307,83.0095,78659.433064972,0
+NNI.US,D,20221018,000000,83.558,84.7647,83.558,84.4756,49381.852849332,0
+NNI.US,D,20221019,000000,84.4157,84.4157,82.4609,83.4882,41319.489064607,0
+NNI.US,D,20221020,000000,83.7974,83.7974,82.1318,82.7701,50332.371549483,0
+NNI.US,D,20221021,000000,83.1192,84.7748,82.5407,84.7249,36820.567748594,0
+NNI.US,D,20221024,000000,84.7748,86.959,84.7648,86.939,47109.83241205,0
+NNI.US,D,20221025,000000,87.338,89.3327,86.7595,88.3951,39664.102594195,0
+NNI.US,D,20221026,000000,88.844,88.844,86.9091,86.939,38951.213569082,0
+NNI.US,D,20221027,000000,87.4776,88.9287,87.1584,87.3479,35853.003881879,0
+NNI.US,D,20221028,000000,87.8965,90.1106,87.7169,89.5521,46399.951357506,0
+NNI.US,D,20221031,000000,89.1831,89.7488,88.7642,88.8539,53443.615775823,0
+NNI.US,D,20221101,000000,88.9936,89.3426,88.5049,88.824,42551.754341491,0
+NNI.US,D,20221102,000000,88.435,89.6817,87.318,87.9164,34792.19292749,0
+NNI.US,D,20221103,000000,86.8493,88.1558,85.9716,87.1884,31620.789289748,0
+NNI.US,D,20221104,000000,88.2854,88.6744,87.0986,88.3553,25647.962394386,0
+NNI.US,D,20221107,000000,89.0733,89.5122,87.7369,89.3327,35521.124462311,0
+NNI.US,D,20221108,000000,89.7515,91.5468,87.9563,89.592,58422.809726196,0
+NNI.US,D,20221109,000000,89.7615,93.4617,88.8241,92.8433,84896.961370502,0
+NNI.US,D,20221110,000000,93.7509,95.8154,93.6013,95.7955,80562.475778988,0
+NNI.US,D,20221111,000000,96.0149,96.9125,95.4265,95.586,55966.300427281,0
+NNI.US,D,20221114,000000,95.237,96.6532,94.7483,95.7356,42224.888206207,0
+NNI.US,D,20221115,000000,96.9923,97.9099,96.4537,97.4012,76059.543835549,0
+NNI.US,D,20221116,000000,97.5508,98.229,96.8427,97.6206,49283.592477375,0
+NNI.US,D,20221117,000000,97.7802,98.7177,96.344,97.0721,38800.815040577,0
+NNI.US,D,20221118,000000,98.6379,98.9471,97.3414,97.8201,43442.113630241,0
+NNI.US,D,20221121,000000,98.1891,98.8474,97.6506,98.3288,58192.198649155,0
+NNI.US,D,20221122,000000,98.7177,99.0668,98.0595,98.7676,40542.430000664,0
+NNI.US,D,20221123,000000,99.0668,99.0668,97.7702,98.7277,33399.502553534,0
+NNI.US,D,20221125,000000,98.4684,99.1366,98.3088,98.4085,25374.237072507,0
+NNI.US,D,20221128,000000,97.6206,98.4036,96.3899,97.0521,45443.416716214,0
+NNI.US,D,20221129,000000,96.8726,98.0495,96.8726,97.86,30177.966072957,0
+NNI.US,D,20221130,000000,97.9,99.49,96.58,98.54,71243,0
+NNI.US,D,20221201,000000,99.34,99.37,97.92,98.94,41192,0
+NNI.US,D,20221202,000000,98.35,99.24,97.18,98.85,45180,0
+NNI.US,D,20221205,000000,98.46,98.46,96,97.25,63439,0
+NNI.US,D,20221206,000000,97.01,97.1,94.67,95.43,65141,0
+NNI.US,D,20221207,000000,95.91,95.91,94.2,94.71,42380,0
+NNI.US,D,20221208,000000,94.21,95.05,93.28,93.67,45272,0
+NNI.US,D,20221209,000000,93.17,94.25,92.35,93.18,37181,0
+NNI.US,D,20221212,000000,93.38,94.62,92.15,94.27,66670,0
+NNI.US,D,20221213,000000,96.86,97.025,94.33,94.39,116142,0
+NNI.US,D,20221214,000000,94.61,95.27,93.27,94.26,105080,0
+NNI.US,D,20221215,000000,93.19,94.245,92.88,93.93,104867,0
+NNI.US,D,20221216,000000,93.04,94.11,91.395,92.06,138869,0
+NNI.US,D,20221219,000000,91.29,92.155,90.39,90.58,77838,0
+NNI.US,D,20221220,000000,90.29,91.83,90.29,91.14,85278,0
+NNI.US,D,20221221,000000,91.76,91.76,90.99,91.17,53110,0
+NNI.US,D,20221222,000000,90.66,90.66,88.91,89.71,47435,0
+NNI.US,D,20221223,000000,89.48,90.3,89.31,89.6,43879,0
+NNI.US,D,20221227,000000,90.01,90.01,89.07,89.73,31135,0
+NNI.US,D,20221228,000000,89.58,90.13,88.91,89.02,36140,0
+NNI.US,D,20221229,000000,89.36,91.4,89.16,91.2,47458,0
+NNI.US,D,20221230,000000,90.83,91.36,90.53,90.75,32784,0
+NNI.US,D,20230103,000000,91.47,91.625,89.46,89.94,54046,0
+NNI.US,D,20230104,000000,90.83,91.64,90.28,90.82,40046,0
+NNI.US,D,20230105,000000,90.8,90.8,88.97,89.18,52027,0
+NNI.US,D,20230106,000000,89.87,91.06,89.87,91.06,29652,0
+NNI.US,D,20230109,000000,91.22,91.22,90.7,91.05,30564,0
+NNI.US,D,20230110,000000,90.73,93.07,90.73,92.89,38768,0
+NNI.US,D,20230111,000000,92.66,93.67,92.41,92.81,57429,0
+NNI.US,D,20230112,000000,93.07,93.71,93.01,93.13,36869,0
+NNI.US,D,20230113,000000,92.66,94.21,92.66,93.88,26008,0
+NNI.US,D,20230117,000000,94.07,94.34,93.07,93.18,34886,0
+NNI.US,D,20230118,000000,93.53,93.91,91.71,91.86,24162,0
+NNI.US,D,20230119,000000,91.07,92.16,90.33,91.09,40349,0
+NNI.US,D,20230120,000000,91.67,91.98,91.25,91.98,48061,0
+NNI.US,D,20230123,000000,92.21,93.41,91.99,92.82,40222,0
+NNI.US,D,20230124,000000,93.2,94.1,92.655,93.73,32742,0
+NNI.US,D,20230125,000000,93.08,94.35,93.08,94.23,29820,0
+NNI.US,D,20230126,000000,94.87,94.87,94.05,94.87,28886,0
+NNI.US,D,20230127,000000,94.74,95.03,94.05,94.06,24064,0
+NNI.US,D,20230130,000000,93.78,95.03,93.78,94.35,33711,0
+NNI.US,D,20230131,000000,94.98,95.59,94.595,95.49,55819,0
+NNI.US,D,20230201,000000,94.95,96.72,94.95,95.72,35217,0
+NNI.US,D,20230202,000000,95.57,96.96,95.45,96.15,48884,0
+NNI.US,D,20230203,000000,95.56,96.6,95.06,96.44,45094,0
+NNI.US,D,20230206,000000,96.43,96.43,95.525,95.87,26703,0
+NNI.US,D,20230207,000000,95.43,97.02,95.0801,96.69,33473,0
+NNI.US,D,20230208,000000,96.12,96.41,95.24,95.64,38111,0
+NNI.US,D,20230209,000000,95.92,96.14,94.3,94.66,29115,0
+NNI.US,D,20230210,000000,94.53,95.2,94.1,94.92,19077,0
+NNI.US,D,20230213,000000,94.94,95.85,94.94,95.34,28597,0
+NNI.US,D,20230214,000000,95.4,96.24,94.69,94.7,32139,0
+NNI.US,D,20230215,000000,93.97,95.825,93.07,95.28,34583,0
+NNI.US,D,20230216,000000,94.97,95.7899,94.41,95.24,27231,0
+NNI.US,D,20230217,000000,95.62,95.68,94.18,94.73,43322,0
+NNI.US,D,20230221,000000,93.9,94.52,93.0801,94.05,45185,0
+NNI.US,D,20230222,000000,94.16,95.01,93.75,94.13,28634,0
+NNI.US,D,20230223,000000,94.74,95.03,93.46,94.83,39765,0
+NNI.US,D,20230224,000000,94.44,94.97,93.6,94.22,31377,0
+NNI.US,D,20230227,000000,94.96,94.99,93.42,93.54,23259,0
+NNI.US,D,20230228,000000,93.76,94.1542,93.19,93.87,58236,0
+NNI.US,D,20230301,000000,90.14,92.0499,89.74,90.75,116320,0
+NNI.US,D,20230302,000000,90.1,91.82,89.54,90.4,74157,0
+NNI.US,D,20230303,000000,90.57,91.71,89.38,91.21,39817,0
+NNI.US,D,20230306,000000,91.56,92.93,91.22,92.7,52095,0
+NNI.US,D,20230307,000000,92.52,92.9,91.385,91.72,57455,0
+NNI.US,D,20230308,000000,91.91,92.06,91.14,91.75,33088,0
+NNI.US,D,20230309,000000,91.69,92.1354,90.575,91,53597,0
+NNI.US,D,20230310,000000,90.58,90.81,89.31,90.43,89210,0
+NNI.US,D,20230313,000000,89.39,90.92,87.03,89.21,92594,0
+NNI.US,D,20230314,000000,90.45,91.59,90.23,90.87,74376,0
+NNI.US,D,20230315,000000,89.37,90.52,88.13,89.91,88633,0
+NNI.US,D,20230316,000000,89.11,91.99,88.36,91.04,61211,0
+NNI.US,D,20230317,000000,89.95,89.95,88.62,89.18,137024,0
+NNI.US,D,20230320,000000,89.46,90.89,89.45,89.88,49884,0
+NNI.US,D,20230321,000000,90.92,92.21,90.66,91.12,35750,0
+NNI.US,D,20230322,000000,91.23,91.83,90.5,90.68,48628,0
+NNI.US,D,20230323,000000,90.81,91.2691,89.21,90.22,62251,0
+NNI.US,D,20230324,000000,88.46,89.82,87.01,89.67,98774,0
+NNI.US,D,20230327,000000,90.47,90.8,90.23,90.66,38547,0
+NNI.US,D,20230328,000000,90.29,90.64,89.7398,90.49,40464,0
+NNI.US,D,20230329,000000,90.92,91.21,90.37,90.94,38340,0
+NNI.US,D,20230330,000000,91.14,91.14,90.19,90.49,30417,0
+NNI.US,D,20230331,000000,90.67,91.95,90.67,91.89,56425,0
+NNI.US,D,20230403,000000,91.79,92.2108,90.62,91.09,48765,0
+NNI.US,D,20230404,000000,91.22,91.22,89.57,90.96,45563,0
+NNI.US,D,20230405,000000,90.51,91.25,90.19,91.21,40054,0
+NNI.US,D,20230406,000000,91.45,91.59,90.71,91.05,34720,0
+NNI.US,D,20230410,000000,90.68,91.615,90.62,91.57,35048,0
+NNI.US,D,20230411,000000,91.4,92.3,91.12,91.13,35198,0
+NNI.US,D,20230412,000000,91.65,91.65,90.26,90.76,33773,0
+NNI.US,D,20230413,000000,90.35,91.24,90.3,90.68,57363,0
+NNI.US,D,20230414,000000,90.99,91.22,90.1,91.01,44969,0
+NNI.US,D,20230417,000000,90.87,92.05,90.71,91.95,31521,0
+NNI.US,D,20230418,000000,91.77,92.7,90.88,91.94,42298,0
+NNI.US,D,20230419,000000,91.45,93.88,91.45,93.57,28543,0
+NNI.US,D,20230420,000000,92.96,94.81,92.96,94.7,32818,0
+NNI.US,D,20230421,000000,95.09,95.77,94.233,95.64,44569,0
+NNI.US,D,20230424,000000,95.49,96.25,94.81,94.92,22481,0
+NNI.US,D,20230425,000000,94.22,94.66,93.15,93.83,32656,0
+NNI.US,D,20230426,000000,93.29,94.41,93.04,93.75,33351,0
+NNI.US,D,20230427,000000,94.05,95.7,93.8301,95.5,19339,0
+NNI.US,D,20230428,000000,95.42,96.82,95.42,96.3,34782,0
+NNI.US,D,20230501,000000,96.44,97.43,96.07,96.62,26097,0
+NNI.US,D,20230502,000000,95.97,95.97,93.37,94.38,37682,0
+NNI.US,D,20230503,000000,94.66,96.16,94.07,94.27,39292,0
+NNI.US,D,20230504,000000,93.53,93.5652,91.72,92.74,39362,0
+NNI.US,D,20230505,000000,93.76,94.78,93.64,94.3,33154,0
+NNI.US,D,20230508,000000,93.81,94.28,93.465,93.94,22861,0
+NNI.US,D,20230509,000000,94.04,94.99,93.04,93.25,23331,0
+NNI.US,D,20230510,000000,94.13,94.36,92.98,93.94,40781,0
+NNI.US,D,20230511,000000,93.61,94.236,92.69,93.65,38594,0
+NNI.US,D,20230512,000000,93.91,93.91,92.88,93.49,23975,0
+NNI.US,D,20230515,000000,93.73,94.75,93.54,94.25,23766,0
+NNI.US,D,20230516,000000,93.76,94.93,93.225,94.47,18758,0
+NNI.US,D,20230517,000000,95.01,96.13,94.06,95.72,38639,0
+NNI.US,D,20230518,000000,95.13,96.13,94.13,94.9,54431,0
+NNI.US,D,20230519,000000,95.55,95.55,94.37,94.96,31515,0
+NNI.US,D,20230522,000000,95.07,95.405,94.555,94.93,37743,0
+NNI.US,D,20230523,000000,94.78,95.47,94.48,94.83,40064,0
+NNI.US,D,20230524,000000,94.42,94.42,92.5,93.1,68034,0
+NNI.US,D,20230525,000000,92.49,93.25,92.48,92.74,54471,0
+NNI.US,D,20230526,000000,92.9,93.98,92.64,93.32,35974,0
+NNI.US,D,20230530,000000,92.94,93.33,92.68,93.31,28458,0
+NNI.US,D,20230531,000000,92.68,93.06,91.43,92.5,89228,0
+NNI.US,D,20230601,000000,92.71,94.51,92.47,93.98,50514,0
+NNI.US,D,20230602,000000,94.91,97.18,94.04,97.01,64366,0
+NNI.US,D,20230605,000000,96.69,96.69,95.21,96.3,33992,0
+NNI.US,D,20230606,000000,96.3,99.375,96.3,98.93,68928,0
+NNI.US,D,20230607,000000,98.35,101.03,98.35,100.67,85106,0
+NNI.US,D,20230608,000000,100,100.72,99.9,100.56,52595,0
+NNI.US,D,20230609,000000,100.71,100.89,100,100.3,44020,0
+NNI.US,D,20230612,000000,99.72,100.105,98.18,98.71,55394,0
+NNI.US,D,20230613,000000,98.71,100.7,98.7,100.18,60626,0
+NNI.US,D,20230614,000000,99.95,101.6,99.9,100.59,87895,0
+NNI.US,D,20230615,000000,99.59,101.46,99.31,101.1,88676,0
+NNI.US,D,20230616,000000,101.57,101.57,99.69,99.75,106051,0
+NNI.US,D,20230620,000000,99.39,99.98,98.465,99.17,69411,0
+NNI.US,D,20230621,000000,98.73,99.03,97.92,98.43,89315,0
+NNI.US,D,20230622,000000,98.13,98.13,96.97,97.72,41416,0
+NNI.US,D,20230623,000000,96.73,97.49,95.7,96.11,98345,0
+NNI.US,D,20230626,000000,95.92,96.45,95.56,95.75,52986,0
+NNI.US,D,20230627,000000,95.75,96.35,95.23,95.61,39831,0
+NNI.US,D,20230628,000000,95.33,95.54,94.735,94.84,64705,0
+NNI.US,D,20230629,000000,95.05,95.945,94.81,95.79,40228,0
+NNI.US,D,20230630,000000,96.57,97.46,94.7906,96.48,67398,0
+NNI.US,D,20230703,000000,95.78,96.89,95.76,96.89,13486,0
+NNI.US,D,20230705,000000,96.01,96.08,95.31,95.53,53098,0
+NNI.US,D,20230706,000000,94.93,95.03,94.57,94.91,49814,0
+NNI.US,D,20230707,000000,94.76,95.7,94.76,94.99,56497,0
+NNI.US,D,20230710,000000,94.99,95.95,94.99,95.51,53320,0
+NNI.US,D,20230711,000000,96.05,96.67,96.05,96.57,27997,0
+NNI.US,D,20230712,000000,97.57,98.32,97.14,97.34,35587,0
+NNI.US,D,20230713,000000,97.81,97.995,96.79,96.96,34254,0
+NNI.US,D,20230714,000000,97.22,97.92,96.11,97.88,38162,0
+NNI.US,D,20230717,000000,97.66,98.85,97.37,97.81,34616,0
+NNI.US,D,20230718,000000,98.01,99.36,97.56,98.89,22390,0
+NNI.US,D,20230719,000000,99.32,99.79,98.88,99.25,31208,0
+NNI.US,D,20230720,000000,99.42,99.42,97.89,98.84,32980,0
+NNI.US,D,20230721,000000,99,99,97.62,97.76,27399,0
+NNI.US,D,20230724,000000,97.5,98.49,97.5,97.92,24500,0
+NNI.US,D,20230725,000000,97.93,98.43,97.51,98.4,25257,0
+NNI.US,D,20230726,000000,98.15,98.54,97.56,97.87,26480,0
+NNI.US,D,20230727,000000,98.56,98.56,97.37,97.77,27124,0
+NNI.US,D,20230728,000000,98.48,98.48,97.55,97.73,19575,0
+NNI.US,D,20230731,000000,98.11,98.85,98.11,98.68,27328,0
+NNI.US,D,20230801,000000,98.58,100.17,98.46,99.68,34317,0
+NNI.US,D,20230802,000000,99.56,99.56,98.69,98.77,28386,0
+NNI.US,D,20230803,000000,98.74,99.26,98.27,98.87,21649,0
+NNI.US,D,20230804,000000,99.21,100.59,99.21,99.42,37213,0
+NNI.US,D,20230807,000000,99.65,100.36,99.65,100.35,28417,0
+NNI.US,D,20230808,000000,97.5,98.02,96.51,97.3,45014,0
+NNI.US,D,20230809,000000,97.5,97.77,96.64,96.71,37369,0
+NNI.US,D,20230810,000000,97,97.2812,95.76,95.93,43352,0
+NNI.US,D,20230811,000000,95.94,96.26,95.33,95.34,34375,0
+NNI.US,D,20230814,000000,95.22,95.65,94.87,95.01,49932,0
+NNI.US,D,20230815,000000,94.4,94.4,93.49,93.87,40468,0
+NNI.US,D,20230816,000000,93.7,94.105,93.32,93.69,33766,0
+NNI.US,D,20230817,000000,93.8,93.85,93.08,93.12,38647,0
+NNI.US,D,20230818,000000,92.58,93.385,92.58,92.6,37836,0
+NNI.US,D,20230821,000000,92.48,92.48,91.21,91.21,28337,0
+NNI.US,D,20230822,000000,91.47,91.47,90.19,90.22,42519,0
+NNI.US,D,20230823,000000,90.5,91.43,90.2,91.37,36806,0
+NNI.US,D,20230824,000000,91.06,93.28,91.06,93.04,40660,0
+NNI.US,D,20230825,000000,92.98,93.46,92.545,93.05,26098,0
+NNI.US,D,20230828,000000,93.32,93.6,92.02,92.02,35238,0
+NNI.US,D,20230829,000000,92.12,92.2799,91.5875,92,35848,0
+NNI.US,D,20230830,000000,91.74,92.44,91.74,91.98,35184,0
+NNI.US,D,20230831,000000,91.3,92.04,91.3,91.85,50471,0
+NNI.US,D,20230901,000000,92.07,92.99,92.07,92.75,29004,0
+NNI.US,D,20230905,000000,92.43,92.43,91.23,91.25,55851,0
+NNI.US,D,20230906,000000,91.4,91.81,91.14,91.59,27994,0
+NNI.US,D,20230907,000000,91.72,91.7719,91,91.51,50133,0
+NNI.US,D,20230908,000000,91.3,91.77,90.92,91.66,31733,0
+NNI.US,D,20230911,000000,91.71,91.99,91.15,91.26,44481,0
+NNI.US,D,20230912,000000,91.3,92.57,90.85,92.41,45387,0
+NNI.US,D,20230913,000000,92.37,92.37,91.755,91.94,75103,0
+NNI.US,D,20230914,000000,92.67,93.0234,92.11,92.74,65697,0
+NNI.US,D,20230915,000000,92.32,93.39,92.105,92.35,126880,0
+NNI.US,D,20230918,000000,92.55,92.55,90.6,90.65,70748,0
+NNI.US,D,20230919,000000,90.66,91.325,90.0301,90.86,77760,0
+NNI.US,D,20230920,000000,91.45,91.56,90.65,90.8,34239,0
+NNI.US,D,20230921,000000,90.47,91,90.115,90.58,38672,0
+NNI.US,D,20230922,000000,90.76,90.76,89.92,89.92,31161,0
+NNI.US,D,20230925,000000,89.75,90.71,89.5,90.32,36455,0
+NNI.US,D,20230926,000000,89.85,90.2,89.73,89.8,37079,0
+NNI.US,D,20230927,000000,89.93,90.265,89.12,89.68,34465,0
+NNI.US,D,20230928,000000,90.02,92.31,89.43,90.21,34956,0
+NNI.US,D,20230929,000000,90.55,90.55,88.59,89.32,49891,0
+NNI.US,D,20231002,000000,88.81,88.81,87.735,88.18,39253,0
+NNI.US,D,20231003,000000,87.88,87.9,86.21,86.23,52230,0
+NNI.US,D,20231004,000000,86.18,87.36,85.4355,87.05,39335,0
+NNI.US,D,20231005,000000,87.26,89.03,87.21,88.85,62062,0
+NNI.US,D,20231006,000000,88.25,89.03,87.88,88.1,43006,0
+NNI.US,D,20231009,000000,87.86,89.36,87.86,88.81,22894,0
+NNI.US,D,20231010,000000,88.95,90.0952,87.74,87.75,41622,0
+NNI.US,D,20231011,000000,88.1,89.225,87.17,89.08,41903,0
+NNI.US,D,20231012,000000,89.64,90.07,88.43,90.02,53805,0
+NNI.US,D,20231013,000000,90.58,90.58,87.78,87.88,37255,0
+NNI.US,D,20231016,000000,88.21,88.67,87.67,87.75,30041,0
+NNI.US,D,20231017,000000,87.45,89.29,87.45,89.21,54083,0
+NNI.US,D,20231018,000000,89,89,87.25,87.32,34105,0
+NNI.US,D,20231019,000000,87.57,87.805,86.67,86.72,38700,0
+NNI.US,D,20231020,000000,86.92,87.05,84.97,85.21,48776,0
+NNI.US,D,20231023,000000,84.65,86.065,84.65,85.82,47191,0
+NNI.US,D,20231024,000000,85.97,86.32,85.17,85.17,31555,0
+NNI.US,D,20231025,000000,84.42,84.82,83.51,83.62,35850,0
+NNI.US,D,20231026,000000,84.02,84.02,83,83.44,35715,0
+NNI.US,D,20231027,000000,83.19,83.25,81.67,82.75,45720,0
+NNI.US,D,20231030,000000,83.64,85.13,83.53,84.75,42015,0
+NNI.US,D,20231031,000000,84.52,85.715,83.8015,84.81,43708,0
+NNI.US,D,20231101,000000,84.51,85.33,84.115,84.37,39893,0
+NNI.US,D,20231102,000000,85.15,87.03,85.04,86.94,57125,0
+NNI.US,D,20231103,000000,88.19,88.95,87.8216,88.37,53853,0
+NNI.US,D,20231106,000000,87.95,88.56,87.78,88.51,36593,0
+NNI.US,D,20231107,000000,88.23,88.445,87.42,87.42,49253,0
+NNI.US,D,20231108,000000,85,88,84.68,87.84,71758,0
+NNI.US,D,20231109,000000,88.4,88.4,86.65,87.65,63202,0
+NNI.US,D,20231110,000000,87.47,87.47,85.44,85.81,58406,0
+NNI.US,D,20231113,000000,85.38,87.02,84.99,85.86,42571,0
+NNI.US,D,20231114,000000,87.61,88.64,87.28,88.55,54528,0
+NNI.US,D,20231115,000000,87.98,88.86,87.53,88.26,63797,0
+NNI.US,D,20231116,000000,88.7,88.7,85.82,86.18,33559,0
+NNI.US,D,20231117,000000,86.85,86.85,85.7,86.4,52286,0
+NNI.US,D,20231120,000000,86,86.27,85.665,86.04,26066,0
+NNI.US,D,20231121,000000,86.12,86.12,84.38,84.67,44910,0
+NNI.US,D,20231122,000000,84.91,86.45,84.375,86.2,49888,0
+NNI.US,D,20231124,000000,85.2,86.12,84.52,85.53,23627,0
+NNI.US,D,20231127,000000,84.93,85.8,84.16,84.27,39800,0
+NNI.US,D,20231128,000000,84.58,84.605,83.8,83.93,38073,0
+NNI.US,D,20231129,000000,83.89,84.61,83.2,83.37,41797,0
+NNI.US,D,20231130,000000,83.05,84.05,82.95,83.9,137455,0
+NNI.US,D,20231201,000000,83.74,85.76,83.645,85.55,58885,0
+NNI.US,D,20231204,000000,85.01,86.17,84.6,85.42,52593,0
+NNI.US,D,20231205,000000,85.35,85.79,84.41,84.59,113889,0
+NNI.US,D,20231206,000000,85.05,86.005,82.61,82.78,125269,0
+NNI.US,D,20231207,000000,83.29,85.05,82.51,85.05,106282,0
+NNI.US,D,20231208,000000,84.82,85.72,84.39,85.66,64734,0
+NNI.US,D,20231211,000000,85.68,86.28,84.91,86.01,74321,0
+NNI.US,D,20231212,000000,86,86.5,85.14,85.78,57894,0
+NNI.US,D,20231213,000000,86.29,87.97,85.79,87.8,106607,0
+NNI.US,D,20231214,000000,88.89,89.19,86.915,87.61,81048,0
+NNI.US,D,20231215,000000,88,88.71,86.53,87.87,397302,0
+NNI.US,D,20231218,000000,87.74,88.05,86.91,87.15,59792,0
+NNI.US,D,20231219,000000,87.62,88.11,87.475,87.89,59705,0
+NNI.US,D,20231220,000000,88.27,89.07,85.79,86.13,117872,0
+NNI.US,D,20231221,000000,86.31,87.85,85.61,87.79,77471,0
+NNI.US,D,20231222,000000,88,88.25,87.38,87.38,54350,0
+NNI.US,D,20231226,000000,87.58,89.115,87.45,88.36,78842,0
+NNI.US,D,20231227,000000,88.53,88.97,87.58,88.17,53296,0
+NNI.US,D,20231228,000000,88.11,88.895,88.11,88.58,73482,0
+NNI.US,D,20231229,000000,88.5,89.05,87.85,88.22,64068,0
+NNI.US,D,20240102,000000,87.56,88.255,87.34,87.9,48552,0
+NNI.US,D,20240103,000000,87.38,87.38,85.68,85.71,62553,0
+NNI.US,D,20240104,000000,85.37,86.615,85.37,85.95,48891,0
+NNI.US,D,20240105,000000,85.54,86.415,84.46,84.52,85863,0
+NNI.US,D,20240108,000000,84.48,85,84.22,84.74,80042,0
+NNI.US,D,20240109,000000,83.64,84.06,83.1,83.29,87184,0
+NNI.US,D,20240110,000000,83.01,83.98,83.01,83.5,99412,0
+NNI.US,D,20240111,000000,83.23,83.33,82.22,82.89,103330,0
+NNI.US,D,20240112,000000,83.61,84.25,82.475,83.04,136828,0
+NNI.US,D,20240116,000000,82.75,83.4599,82.58,82.97,103810,0
+NNI.US,D,20240117,000000,82.8,83.2833,82.59,82.94,79192,0
+NNI.US,D,20240118,000000,83.09,86.225,83.09,85.9,105723,0
+NNI.US,D,20240119,000000,86.11,86.3,84.75,86.26,65947,0
+NNI.US,D,20240122,000000,86.86,87.74,86.86,87.2,52452,0
+NNI.US,D,20240123,000000,87.86,87.94,86.07,86.23,67066,0
+NNI.US,D,20240124,000000,86.94,86.94,85.92,86.07,119246,0
+NNI.US,D,20240125,000000,86.99,88.45,85.62,88.2,184790,0
+NNI.US,D,20240126,000000,88.66,89.2806,87.75,88.16,66449,0
+NNI.US,D,20240129,000000,88,88.64,88,88.3,62038,0
+NNI.US,D,20240130,000000,88.25,88.69,88.23,88.5,31996,0
+NNI.US,D,20240131,000000,88.5,88.87,86.91,87.13,95837,0
+NNI.US,D,20240201,000000,87.3,88.56,87.21,88.5,71526,0
+NNI.US,D,20240202,000000,88.27,88.505,87.67,88.12,50255,0
+NNI.US,D,20240205,000000,88,88.75,87.37,88.62,90845,0
+NNI.US,D,20240206,000000,88.41,89.16,88.21,88.46,59415,0
+NNI.US,D,20240207,000000,88.96,88.96,87.66,87.99,71991,0
+NNI.US,D,20240208,000000,87.61,88.48,87.61,88.31,80017,0
+NNI.US,D,20240209,000000,88.65,89.28,87.99,89.16,78062,0
+NNI.US,D,20240212,000000,89.49,91.25,89.39,90.72,107554,0
+NNI.US,D,20240213,000000,89.16,89.88,88.5,89.8,97471,0
+NNI.US,D,20240214,000000,90.24,90.96,89.9,90.88,87862,0
+NNI.US,D,20240215,000000,91.05,91.88,90.73,91.86,75482,0
+NNI.US,D,20240216,000000,92,92,89.83,89.88,78791,0
+NNI.US,D,20240220,000000,89.02,90.52,88.98,88.98,67860,0
+NNI.US,D,20240221,000000,88.83,89.22,88.66,89.07,57366,0
+NNI.US,D,20240222,000000,88.74,89.73,88.445,89.69,68462,0
+NNI.US,D,20240223,000000,89.98,90.485,89.38,89.45,48171,0
+NNI.US,D,20240226,000000,89.09,89.7048,88.22,88.24,69863,0
+NNI.US,D,20240227,000000,88.25,88.98,87.47,88.73,81342,0
+NNI.US,D,20240228,000000,86.28,88.13,83.75,84.96,249188,0
+NNI.US,D,20240229,000000,85.25,86.67,84.8338,85.87,103919,0
+NNI.US,D,20240301,000000,85.66,86.3352,85.5,85.5,82848,0
+NNI.US,D,20240304,000000,85.5,87.18,85.5,86.78,114536,0
+NNI.US,D,20240305,000000,86.28,88.42,86.28,87,130946,0
+NNI.US,D,20240306,000000,87.63,87.84,86.64,86.68,97477,0
+NNI.US,D,20240307,000000,87.15,88.62,87.125,87.78,91554,0
+NNI.US,D,20240308,000000,88.24,89.5899,87.84,88.63,94008,0
+NNI.US,D,20240311,000000,88.07,88.75,88.07,88.36,98149,0
+NNI.US,D,20240312,000000,88.15,89.02,87.8,88.32,90932,0
+NNI.US,D,20240313,000000,87.88,89.3,87.88,88.77,97865,0
+NNI.US,D,20240314,000000,88.52,88.52,87.245,87.61,106090,0
+NNI.US,D,20240315,000000,87.1,88.78,87.1,87.9,156637,0
+NNI.US,D,20240318,000000,87.44,88.52,87.02,87.37,120706,0
+NNI.US,D,20240319,000000,87.48,89.23,87.48,88.93,114877,0
+NNI.US,D,20240320,000000,88.53,90.73,88.53,90.6,107694,0
+NNI.US,D,20240321,000000,90.67,91.7873,90.08,90.51,95896,0
+NNI.US,D,20240322,000000,90.8,91.87,90.68,91.06,90851,0
+NNI.US,D,20240325,000000,91.06,92.61,91.06,92.24,95116,0
+NNI.US,D,20240326,000000,92.77,92.77,91.665,92.58,96808,0
+NNI.US,D,20240327,000000,92.99,93.77,92.85,93.33,89656,0
+NNI.US,D,20240328,000000,93.3,94.71,93.3,94.65,180135,0
+NNI.US,D,20240401,000000,94.98,94.98,93.025,93.57,103508,0
+NNI.US,D,20240402,000000,93.12,93.95,92.56,93.52,81651,0
+NNI.US,D,20240403,000000,93.44,94.93,93.44,94.61,81067,0
+NNI.US,D,20240404,000000,95.09,95.29,93.6,93.66,102763,0
+NNI.US,D,20240405,000000,93.6,94.3,92.82,93.65,113705,0
+NNI.US,D,20240408,000000,93.91,95.12,93.91,94.34,72915,0
+NNI.US,D,20240409,000000,94.7,95.28,94.55,95.28,67568,0
+NNI.US,D,20240410,000000,94.05,94.105,92.24,93.23,93903,0
+NNI.US,D,20240411,000000,93.22,94.56,92.34,94.37,85288,0
+NNI.US,D,20240412,000000,93.75,95,93.67,94.55,95278,0
+NNI.US,D,20240415,000000,94.76,95.255,93.61,93.85,75211,0
+NNI.US,D,20240416,000000,93.32,94.08,92.79,93.17,68643,0
+NNI.US,D,20240417,000000,93.59,94.56,93.59,94,81739,0
+NNI.US,D,20240418,000000,94.2,95.18,94.2,94.41,96791,0
+NNI.US,D,20240419,000000,94.37,95.4,94.37,95.39,80886,0
+NNI.US,D,20240422,000000,95.72,95.72,94.52,94.52,101153,0
+NNI.US,D,20240423,000000,94.37,95.3,94.37,94.88,66433,0
+NNI.US,D,20240424,000000,94.2,95.34,94.2,94.94,70942,0
+NNI.US,D,20240425,000000,94.69,94.69,93.59,94.15,108502,0
+NNI.US,D,20240426,000000,94.2,95.11,94.17,94.82,73620,0
+NNI.US,D,20240429,000000,95.18,95.27,94.37,94.38,67201,0
+NNI.US,D,20240430,000000,94.09,94.92,93.69,94.18,76935,0
+NNI.US,D,20240501,000000,94.62,95.26,94.52,94.62,69069,0
+NNI.US,D,20240502,000000,95,95.96,95,95.9,67580,0
+NNI.US,D,20240503,000000,96.56,96.8,95.95,96.57,58769,0
+NNI.US,D,20240506,000000,97.02,97.72,97.02,97.54,55312,0
+NNI.US,D,20240507,000000,97.51,97.89,96.32,96.32,70952,0
+NNI.US,D,20240508,000000,95.7,96.82,95.6,96.74,67560,0
+NNI.US,D,20240509,000000,96.84,98.83,96.13,98.55,87621,0
+NNI.US,D,20240510,000000,103,109.7599,100.97,109.19,183999,0
+NNI.US,D,20240513,000000,109.16,109.16,102.3,103.26,121916,0
+NNI.US,D,20240514,000000,104.9,110.28,104.85,110.18,154527,0
+NNI.US,D,20240515,000000,110.01,110.7,109.28,110.66,113849,0
+NNI.US,D,20240516,000000,110.54,110.68,108.81,109.54,47657,0
+NNI.US,D,20240517,000000,110.08,110.41,109.75,110.23,55435,0
+NNI.US,D,20240520,000000,110.05,110.365,107.37,107.98,92090,0
+NNI.US,D,20240521,000000,107.62,108.235,107.485,108.03,64613,0
+NNI.US,D,20240522,000000,107.94,108.32,106.36,107.91,65037,0
+NNI.US,D,20240523,000000,107.61,107.61,105.79,106.14,64626,0
+NNI.US,D,20240524,000000,106.67,107.14,105.37,105.68,43602,0
+NNI.US,D,20240528,000000,105.75,106.04,104.84,105.24,76435,0
+NNI.US,D,20240529,000000,104.15,104.88,103.58,103.75,66324,0
+NNI.US,D,20240530,000000,104.17,105.0291,103.34,104.23,52266,0
+NNI.US,D,20240531,000000,104,104.2,102.92,103.66,109477,0
+NNI.US,D,20240603,000000,104.7,104.7,100.93,103,91481,0
+NNI.US,D,20240604,000000,103,103.2562,101.29,101.64,86532,0
+NNI.US,D,20240605,000000,102.26,102.62,100.66,102.27,57384,0
+NNI.US,D,20240606,000000,101.73,102.06,101.04,101.87,58084,0
+NNI.US,D,20240607,000000,101.03,101.32,100.035,100.69,64120,0
+NNI.US,D,20240610,000000,99.89,100.31,99.46,100.09,61963,0
+NNI.US,D,20240611,000000,99.39,99.96,98.99,99.26,64867,0
+NNI.US,D,20240612,000000,101.19,101.19,99.825,100.21,60150,0
+NNI.US,D,20240613,000000,99.64,99.86,98.48,99.35,71303,0
+NNI.US,D,20240614,000000,97.87,98.74,97.35,97.81,105844,0
+NNI.US,D,20240617,000000,97.65,99.77,97.13,99.63,114876,0
+NNI.US,D,20240618,000000,99.84,101.35,98.9,101.23,203529,0
+NNI.US,D,20240620,000000,100.97,101.315,99.8,100.15,138137,0
+NNI.US,D,20240621,000000,100.31,100.675,99.98,100.14,207981,0
+NNI.US,D,20240624,000000,100.54,100.65,99.52,99.96,135145,0
+NNI.US,D,20240625,000000,99.75,100.27,98.96,99.91,167171,0
+NNI.US,D,20240626,000000,99.29,101.68,99.29,101.47,66610,0
+NNI.US,D,20240627,000000,101.95,102.08,100.28,100.54,46576,0
+NNI.US,D,20240628,000000,101.38,101.55,100.01,100.86,342155,0
+NNI.US,D,20240701,000000,101.32,101.4,100.54,100.81,50122,0
+NNI.US,D,20240702,000000,100.81,103.01,100.35,102.79,75939,0
+NNI.US,D,20240703,000000,103.08,103.08,101.55,101.85,19543,0
+NNI.US,D,20240705,000000,101.33,102.2,101.33,101.84,42048,0
+NNI.US,D,20240708,000000,102.69,103.3,101.525,101.83,44283,0
+NNI.US,D,20240709,000000,101.57,102.03,100.465,101.61,47237,0
+NNI.US,D,20240710,000000,102.02,102.53,101.45,102.33,27966,0
+NNI.US,D,20240711,000000,103.91,105.35,103.5,104.71,65802,0
+NNI.US,D,20240712,000000,105.47,106.61,105.47,106.13,89392,0
+NNI.US,D,20240715,000000,107,109.31,106.545,108.03,93047,0
+NNI.US,D,20240716,000000,108.43,110.75,108.43,110.48,83936,0
+NNI.US,D,20240717,000000,109.56,111.81,109.36,111.33,93972,0
+NNI.US,D,20240718,000000,110.68,112.57,109.385,109.66,57977,0
+NNI.US,D,20240719,000000,109.69,109.855,108.75,109.62,63240,0
+NNI.US,D,20240722,000000,109.62,110.87,109.155,110.8,45544,0
+NNI.US,D,20240723,000000,110.6,112.38,110.25,111.26,57954,0
+NNI.US,D,20240724,000000,111,112.495,110.65,111.23,55034,0
+NNI.US,D,20240725,000000,111.21,113.21,111.21,112.32,69291,0
+NNI.US,D,20240726,000000,113.12,113.12,112.17,112.69,39613,0
+NNI.US,D,20240729,000000,113,113,110.99,112.33,44234,0
+NNI.US,D,20240730,000000,112.98,113.815,112.83,113.28,36632,0
+NNI.US,D,20240731,000000,113.06,114.26,112.71,112.71,59211,0
+NNI.US,D,20240801,000000,111.82,112.48,110.12,110.72,51535,0
+NNI.US,D,20240802,000000,107.72,108.9,106.86,107.58,58445,0
+NNI.US,D,20240805,000000,104.86,105.606,103.075,104.65,63754,0
+NNI.US,D,20240806,000000,104.17,106.24,102.91,105.44,48288,0
+NNI.US,D,20240807,000000,106.01,106.89,105.35,105.84,34565,0
+NNI.US,D,20240808,000000,106.68,107.545,106.41,107.34,37935,0
+NNI.US,D,20240809,000000,107.47,109.925,106.42,107,54181,0
+NNI.US,D,20240812,000000,107.73,107.73,105.89,106.23,55762,0
+NNI.US,D,20240813,000000,107.03,109.525,106.81,108.64,61021,0
+NNI.US,D,20240814,000000,108.12,109.2583,107.99,108.78,41281,0
+NNI.US,D,20240815,000000,110.48,110.48,109.44,109.8,46374,0
+NNI.US,D,20240816,000000,109.96,110.345,109.5057,110.15,53758,0
+NNI.US,D,20240819,000000,110.01,110.85,110.01,110.75,28629,0
+NNI.US,D,20240820,000000,110.76,110.76,109.19,109.3,34949,0
+NNI.US,D,20240821,000000,109.3,110.32,108.69,109.87,33318,0
+NNI.US,D,20240822,000000,110,110.365,108.84,109.43,23863,0
+NNI.US,D,20240823,000000,110.18,113.515,110.18,112.52,47045,0
+NNI.US,D,20240826,000000,113.59,114,111.86,112.12,52311,0
+NNI.US,D,20240827,000000,112.54,113.985,112.345,113.4,39391,0
+NNI.US,D,20240828,000000,113.35,114.13,112.72,113.93,60275,0
+NNI.US,D,20240829,000000,114.67,115.16,113.4201,114.98,59123,0
+NNI.US,D,20240830,000000,114.94,115.61,113.95,115.58,60612,0
+NNI.US,D,20240903,000000,114.61,114.71,112.26,112.4,37632,0
+NNI.US,D,20240904,000000,112.15,113.565,111.72,111.84,41261,0
+NNI.US,D,20240905,000000,112.71,112.71,111,111.69,55114,0
+NNI.US,D,20240906,000000,111.16,111.4,110.49,110.61,56937,0
+NNI.US,D,20240909,000000,111.26,111.55,109.725,109.82,90204,0
+NNI.US,D,20240910,000000,110.1,110.36,108.935,109.83,46392,0
+NNI.US,D,20240911,000000,108.94,110.15,107.81,110.02,54312,0
+NNI.US,D,20240912,000000,110.63,111.52,110.1128,111.08,37893,0
+NNI.US,D,20240913,000000,112.29,113.52,112.1025,112.98,43275,0
+NNI.US,D,20240916,000000,113.25,115.19,112.59,114.32,65758,0
+NNI.US,D,20240917,000000,115.27,115.38,113.53,113.87,43295,0
+NNI.US,D,20240918,000000,113.42,116.13,113.15,113.28,112924,0
+NNI.US,D,20240919,000000,115,115.59,113.665,114.95,100549,0
+NNI.US,D,20240920,000000,114.47,114.47,112.47,112.94,183485,0
+NNI.US,D,20240923,000000,113.27,114.31,112.725,113.54,94490,0
+NNI.US,D,20240924,000000,113.55,113.65,111.5,111.55,110673,0
+NNI.US,D,20240925,000000,111.5,111.83,110.8,110.82,62316,0
+NNI.US,D,20240926,000000,111.5,112.36,111.12,112.3,52997,0
+NNI.US,D,20240927,000000,113.13,113.76,111.0445,111.94,36352,0
+NNI.US,D,20240930,000000,111.375,113.31,111.375,113.28,42584,0
+NNI.US,D,20241001,000000,112.64,113.3,111.14,111.15,54570,0
+NNI.US,D,20241002,000000,111.41,111.79,110.89,111.51,35312,0
+NNI.US,D,20241003,000000,110.58,111.36,110.25,111.36,33026,0
+NNI.US,D,20241004,000000,112.18,112.99,111.31,112.97,46148,0
+NNI.US,D,20241007,000000,112.31,112.59,111.27,111.75,41298,0
+NNI.US,D,20241008,000000,112.32,112.35,111.21,111.34,61406,0
+NNI.US,D,20241009,000000,110.92,112.65,110.92,112.28,32674,0
+NNI.US,D,20241010,000000,111.31,111.63,110.82,111.3,27013,0
+NNI.US,D,20241011,000000,111.29,112.66,111.29,112.66,27818,0
+NNI.US,D,20241014,000000,112.42,113.07,111.57,112.72,27342,0
+NNI.US,D,20241015,000000,113.24,114.23,112.51,112.77,41835,0
+NNI.US,D,20241016,000000,113.69,115.41,112.91,115.21,38135,0
+NNI.US,D,20241017,000000,115,115.39,114.135,115.33,40927,0
+NNI.US,D,20241018,000000,115.58,115.58,114.08146,114.46,30738,0
+NNI.US,D,20241021,000000,114.12,114.12,112.02,112.22,41066,0
+NNI.US,D,20241022,000000,111.8,112.72,111.78,112.61,30351,0
+NNI.US,D,20241023,000000,111.85,113.12,111.755,112.95,35327,0
+NNI.US,D,20241024,000000,112.95,112.97,112.01,112.69,29660,0
+NNI.US,D,20241025,000000,113.71,113.895,111.85,112.34,35591,0
+NNI.US,D,20241028,000000,112.75,114.83,112.3,113.66,47913,0
+NNI.US,D,20241029,000000,113.19,114,113.19,113.98,24206,0
+NNI.US,D,20241030,000000,113.36,115.83,113.24,114.39,33492,0
+NNI.US,D,20241031,000000,114.32,114.745,112.7,112.7,47879,0
+NNI.US,D,20241101,000000,113.34,114.56,112.95,114.51,36551,0
+NNI.US,D,20241104,000000,113.6201,115.65,113.6201,114.89,28234,0
+NNI.US,D,20241105,000000,114.82,117.465,114.66,116.7,50562,0
+NNI.US,D,20241106,000000,123.21,127.32,122.7,124.92,120439,0
+NNI.US,D,20241107,000000,123.96,125.1,122.085,122.72,65536,0
+NNI.US,D,20241108,000000,111.55,115.76,110,112.52,128797,0
+NNI.US,D,20241111,000000,113.375,113.78,110.7521,111.69,64614,0
+NNI.US,D,20241112,000000,111.64,112.2083,109.27,109.27,77627,0
+NNI.US,D,20241113,000000,109.13,111.5,108.89,110.37,61340,0
+NNI.US,D,20241114,000000,110.6,113.76,109.64,109.64,78579,0
+NNI.US,D,20241115,000000,109.64,110.32,108.83,109.34,43347,0
+NNI.US,D,20241118,000000,109.865,109.865,106.987,107.07,57294,0
+NNI.US,D,20241119,000000,106.45,107.16,105.485,106.3,57251,0
+NNI.US,D,20241120,000000,106.13,106.405,103.62231,105.35,93333,0
+NNI.US,D,20241121,000000,106.18,106.78,105,105.92,46554,0
+NNI.US,D,20241122,000000,107.41,108.14,106.07,107.93,45993,0
+NNI.US,D,20241125,000000,110.4199,110.65,108.57,109.57,61332,0
+NNI.US,D,20241126,000000,108.06,109.42,108.05,109.01,46268,0
+NNI.US,D,20241127,000000,109.095,110.03,108.36,108.76,42246,0
+NNI.US,D,20241129,000000,110.02,110.04,108.76,108.92,30106,0
+NNI.US,D,20241202,000000,108.84,110.8,108.23,109.89,65380,0
+NNI.US,D,20241203,000000,110.995,111.715,108.26,108.36,45224,0
+NNI.US,D,20241204,000000,109.2,109.32,107.81,109.13,54596,0
+NNI.US,D,20241205,000000,109.91,110.04,107.85,107.85,41423,0
+NNI.US,D,20241206,000000,108,108.59,106.9,108.52,55472,0
+NNI.US,D,20241209,000000,108.97,109.39,107.8,108.3,60847,0
+NNI.US,D,20241210,000000,107.8,109.75,107.415,108.17,45811,0
+NNI.US,D,20241211,000000,108.47,109.66,108.46,108.93,61722,0
+NNI.US,D,20241212,000000,109.0025,109.8,108.62,109.16,45159,0
+NNI.US,D,20241213,000000,109.53,109.82,107.17,107.95,38797,0
+NNI.US,D,20241216,000000,108.5908,108.98,107.78,107.96,68981,0
+NNI.US,D,20241217,000000,108.37,108.37,106.995,107.36,60794,0
+NNI.US,D,20241218,000000,107.38,108.795,104.31,104.32,95755,0
+NNI.US,D,20241219,000000,109.6955,109.6955,104.625,106.11,91854,0
+NNI.US,D,20241220,000000,106.01,107.88,105.44,105.85,112639,0
+NNI.US,D,20241223,000000,105.22,105.66,104.42,104.86,50782,0
+NNI.US,D,20241224,000000,104.64,106.41,104.18,106.35,33923,0
+NNI.US,D,20241226,000000,105.84,106.83,105.2392,106.61,36033,0
+NNI.US,D,20241227,000000,106.105,106.69,105.095,106.19,29511,0
+NNI.US,D,20241230,000000,104.92,106.46,104.92,105.89,31573,0
+NNI.US,D,20241231,000000,106.46,107.2463,106.28,106.81,30360,0
+NNI.US,D,20250102,000000,106.875,107.56,105,105.69,36307,0
+NNI.US,D,20250103,000000,105.96,106.555,105.05,106.4,29692,0
+NNI.US,D,20250106,000000,107.25,107.27,105.45,105.61,29426,0
+NNI.US,D,20250107,000000,106.47,106.47,104.13,105.38,41489,0
+NNI.US,D,20250108,000000,105.165,106.44,104.62,106.12,35816,0
+NNI.US,D,20250110,000000,104.33,104.7,102.5,102.92,48368,0
+NNI.US,D,20250113,000000,102.64,104.14,101.88,103.98,40287,0
+NNI.US,D,20250114,000000,104.4,105.85,104.17,105.17,36051,0
+NNI.US,D,20250115,000000,107.57,107.57,106.11,107.31,38993,0
+NNI.US,D,20250116,000000,107.66,108.21,107.255,108.14,34203,0
+NNI.US,D,20250117,000000,109.36,109.75,107.5,108.74,36298,0
+NNI.US,D,20250121,000000,109.96,110.03,109.56,110.02,41182,0
+NNI.US,D,20250122,000000,109.485,110.36,109.4,110.13,36533,0
+NNI.US,D,20250123,000000,109.935,110.96,109.5,110.93,32790,0
+NNI.US,D,20250124,000000,110.14,111.685,110.14,110.75,35235,0
+NNI.US,D,20250127,000000,111.68,112.2375,110.68,111.07,46746,0
+NNI.US,D,20250128,000000,111.185,111.68,110.51,111.06,66655,0
+NNI.US,D,20250129,000000,110.66,111.5,109.57,111.42,49923,0
+NNI.US,D,20250130,000000,112.35,112.49,110.26,110.84,31291,0
+NNI.US,D,20250131,000000,110.41,111.15,109.43,110.17,45472,0
+NNI.US,D,20250203,000000,108.55,110.11,108.21,109.62,44017,0
+NNI.US,D,20250204,000000,109.16,111.545,109.16,111.31,28131,0
+NNI.US,D,20250205,000000,112.63,112.99,111.72,112.72,34817,0
+NNI.US,D,20250206,000000,112.21,113.03,111.83,112.47,31491,0
+NNI.US,D,20250207,000000,111.92,112.06,110.955,111.35,28742,0
+NNI.US,D,20250210,000000,111.92,112.47,111.29,111.56,43215,0
+NNI.US,D,20250211,000000,111.54,112.85,111.01,112.35,34698,0
+NNI.US,D,20250212,000000,111.05,112.05,110.81,111.77,40128,0
+NNI.US,D,20250213,000000,112.79,112.79,111.5814,112.63,33494,0
+NNI.US,D,20250214,000000,113.9,113.96,112.77,112.94,41545,0
+NNI.US,D,20250218,000000,113.54,114.095,112.95,113.3,29731,0
+NNI.US,D,20250219,000000,113.04,113.57,112.46,113.32,34381,0
+NNI.US,D,20250220,000000,112.37,113.38,111.96,112.4,25803,0
+NNI.US,D,20250221,000000,112.87,113.51,112.7,112.89,53100,0
+NNI.US,D,20250224,000000,112.03,112.84,111.22,111.74,56388,0
+NNI.US,D,20250225,000000,112.09,112.495,110.9,111.55,46778,0
+NNI.US,D,20250226,000000,111.16,112.3856,110.66,112.08,45138,0
+NNI.US,D,20250227,000000,111.7,112.325,111.115,111.97,29952,0
+NNI.US,D,20250228,000000,114.84,122.91,114.84,122.39,106365,0
+NNI.US,D,20250303,000000,122.74,122.74,119.25,120.32,66967,0
+NNI.US,D,20250304,000000,119.675,121.43,119.01,119.06,83512,0
+NNI.US,D,20250305,000000,119.855,120.3,118.21,119.5,60926,0
+NNI.US,D,20250306,000000,117.09,119.095,115.375,118.61,55647,0
+NNI.US,D,20250307,000000,118.69,118.83,117.53,118.26,53953,0
+NNI.US,D,20250310,000000,117.635,117.89,115.49,115.86,69235,0
+NNI.US,D,20250311,000000,115.85,116.415,114.35,114.7,54184,0
+NNI.US,D,20250312,000000,114.1731,116.05,113.55,115.41,55601,0
+NNI.US,D,20250313,000000,116.16,116.16,113.055,113.58,36842,0
+NNI.US,D,20250314,000000,115.245,117.5,112.99,115.27,47664,0
+NNI.US,D,20250317,000000,115.19,115.47,114.75,114.91,38573,0
+NNI.US,D,20250318,000000,114.51,114.89,113.43,113.86,49555,0
+NNI.US,D,20250319,000000,113.985,115.8,113.9,115.29,96341,0
+NNI.US,D,20250320,000000,115.38,116,113.85,114.01,91707,0
+NNI.US,D,20250321,000000,113.8,113.8,111.545,111.72,145322,0
+NNI.US,D,20250324,000000,113.14,114.085,112.82,113.89,63488,0
+NNI.US,D,20250325,000000,113.65,114.01,111.87,111.94,57543,0
+NNI.US,D,20250326,000000,112.82,112.82,111.355,112.32,41581,0
+NNI.US,D,20250327,000000,112.015,114.14,112.015,113.93,71876,0
+NNI.US,D,20250328,000000,114.42,114.42,110.13,111.64,58708,0
+NNI.US,D,20250331,000000,110,111.155,109.97,110.93,105856,0
+NNI.US,D,20250401,000000,110.2,111.85,110.08,110.93,50197,0
+NNI.US,D,20250402,000000,110,111.81,108.836,111.45,39668,0
+NNI.US,D,20250403,000000,108.26,108.5,106.04,106.7,53624,0
+NNI.US,D,20250404,000000,104.655,105.23,101.0415,102.78,84309,0
+NNI.US,D,20250407,000000,99.98,106.17,98.15,101.27,72404,0
+NNI.US,D,20250408,000000,103.42,104.99,100.6,101.3,66999,0
+NNI.US,D,20250409,000000,100.73,108,100,107.16,78325,0
+NNI.US,D,20250410,000000,105.12,105.5,101.53,104.16,52235,0
+NNI.US,D,20250411,000000,104.5925,104.925,101.9,104.37,42325,0
+NNI.US,D,20250414,000000,105.03,106.71,104.445,105.2,35466,0
+NNI.US,D,20250415,000000,105.455,106.82,105.455,105.98,36037,0
+NNI.US,D,20250416,000000,105.55,106.61,105.0072,105.61,40253,0
+NNI.US,D,20250417,000000,105.765,106.33,104.35,104.78,46008,0
+NNI.US,D,20250421,000000,104,104,102,102.09,52496,0
+NNI.US,D,20250422,000000,107.82,109.2365,105.1,106.54,69490,0
+NNI.US,D,20250423,000000,108.24,111,107.5,108.13,51170,0
+NNI.US,D,20250424,000000,108.86,108.86,106.76,106.97,54456,0
+NNI.US,D,20250425,000000,105.6291,106.82,105.6291,105.76,47623,0
+NNI.US,D,20250428,000000,106.08,106.68,105.1568,106.6,47309,0
+NNI.US,D,20250429,000000,107,108.19,106,106.99,48234,0
+NNI.US,D,20250430,000000,106.03,108.235,104.5,106.09,72612,0
+NNI.US,D,20250501,000000,106,107.935,105.62,105.71,68539,0
+NNI.US,D,20250502,000000,109.2674,109.2674,106.05,108.1,45598,0
+NNI.US,D,20250505,000000,107.42,107.9603,106.66,106.8,44441,0
+NNI.US,D,20250506,000000,105.58,106.595,105.47,105.56,39964,0
+NNI.US,D,20250507,000000,106.01,106.5,105.12,105.49,51511,0
+NNI.US,D,20250508,000000,106.215,107.16,105.45,106.37,45022,0
+NNI.US,D,20250509,000000,110,115.82,107.45,112.67,76683,0
+NNI.US,D,20250512,000000,115.21,115.53,112.925,114.12,81244,0
+NNI.US,D,20250513,000000,114.04,118.33,114.04,116.28,114093,0
+NNI.US,D,20250514,000000,115.57,118.4525,115.46,117.68,104896,0
+NNI.US,D,20250515,000000,118.425,120.01,117.39,119.66,80987,0
+NNI.US,D,20250516,000000,119.54,119.93,117.59,118.5,83332,0
+NNI.US,D,20250519,000000,118.44,120,118.12,119.24,70169,0
+NNI.US,D,20250520,000000,119.1,119.55,118.58,118.79,53078,0
+NNI.US,D,20250521,000000,117.74,117.75,115.62,115.7,61945,0
+NNI.US,D,20250522,000000,114.53,115.71,113.745,113.99,79224,0
+NNI.US,D,20250523,000000,111.82,114.43,111.82,114.43,88808,0
+NNI.US,D,20250527,000000,115.37,117.4,114.94,117.05,103569,0
+NNI.US,D,20250528,000000,116.3,117.42,115.96,116.53,98170,0
+NNI.US,D,20250529,000000,117.18,117.18,116.055,117.02,49981,0
+NNI.US,D,20250530,000000,115.98,117.13,115.945,116.18,154722,0
+NNI.US,D,20250602,000000,114.815,116.62,113.77,116.38,68921,0
+NNI.US,D,20250603,000000,116.91,116.91,114.505,116.13,87207,0
+NNI.US,D,20250604,000000,115.915,115.915,113.355,113.86,101429,0
+NNI.US,D,20250605,000000,113.5,114.5,113.1,113.89,65713,0
+NNI.US,D,20250606,000000,114.76,115.32,113.74,114.59,51113,0
+NNI.US,D,20250609,000000,115.11,115.86,114.0401,114.76,77535,0
+NNI.US,D,20250610,000000,115.25,115.915,114.68,115.07,71844,0
+NNI.US,D,20250611,000000,115.84,116.37,114.695,115.87,78669,0
+NNI.US,D,20250612,000000,115.435,116.39,114.8957,115.11,50606,0
+NNI.US,D,20250613,000000,113.24,113.82,112.16,112.45,52064,0
+NNI.US,D,20250616,000000,112.9,114.505,112.84,113.27,52496,0
+NNI.US,D,20250617,000000,113,113.89,112.61,113.11,64878,0
+NNI.US,D,20250618,000000,113.85,114.58,112.91,113.36,50635,0
+NNI.US,D,20250620,000000,114.1584,114.43,113.255,113.44,101384,0
+NNI.US,D,20250623,000000,114.08,116.42,113.48,116.32,61477,0
+NNI.US,D,20250624,000000,117.1,119.17,116.895,118.39,65478,0
+NNI.US,D,20250625,000000,118.57,119.49,118.11,119.18,58388,0
+NNI.US,D,20250626,000000,119.17,121.31,119.02,121.3,83495,0
+NNI.US,D,20250627,000000,121.82,121.82,119.65,120.4,182582,0
+NNI.US,D,20250630,000000,120.64,121.28,119.54,121.12,89200,0
+NNI.US,D,20250701,000000,121.11,121.9525,120.53,121.12,76930,0
+NNI.US,D,20250702,000000,121.775,122.665,121.31,122.15,97740,0
+NNI.US,D,20250703,000000,122.7,122.96,121.21,122.39,45423,0
+NNI.US,D,20250707,000000,121.855,123.525,121.855,122.75,87276,0
+NNI.US,D,20250708,000000,123.025,124.47,122.28,123.91,104925,0
+NNI.US,D,20250709,000000,124.22,125.23,123.75,124.94,121276,0
+NNI.US,D,20250710,000000,124.31,126.485,124.09,126.08,120407,0
+NNI.US,D,20250711,000000,124.44,125.74,121.52,121.75,100939,0
+NNI.US,D,20250714,000000,120.32,123.19,119.1701,122.42,172434,0
+NNI.US,D,20250715,000000,122.2,122.87,119.51,119.62,103114,0
+NNI.US,D,20250716,000000,118.85,120.92,118.84,119.63,111765,0
+NNI.US,D,20250717,000000,119.31,120.7834,118.98,120.06,88988,0
+NNI.US,D,20250718,000000,118.86,120.25,117.9201,119.63,187915,0
+NNI.US,D,20250721,000000,119.85,120.28,119.4,119.84,62313,0
+NNI.US,D,20250722,000000,120.485,121.7872,119.28,120.44,96534,0
+NNI.US,D,20250723,000000,121.375,122.59,120.3,122.26,57687,0
+NNI.US,D,20250724,000000,120.876,122.7,120.876,122.38,86023,0
+NNI.US,D,20250725,000000,123.515,125.04,121.9236,124.8,78977,0
+NNI.US,D,20250728,000000,124.77,126.37,124.625,125.13,75250,0
+NNI.US,D,20250729,000000,126.05,126.785,123.9042,125.89,64549,0
+NNI.US,D,20250730,000000,125.97,127.07,124.41,124.71,105201,0
+NNI.US,D,20250731,000000,123.17,125.4412,123.17,124.77,66283,0
+NNI.US,D,20250801,000000,125.17,125.17,121.65,123.09,66602,0
+NNI.US,D,20250804,000000,123.68,124.84,123.68,124.83,57552,0
+NNI.US,D,20250805,000000,125.35,125.35,123.365,124.78,66983,0
+NNI.US,D,20250806,000000,124.62,126.51,124.325,125.81,85000,0
+NNI.US,D,20250807,000000,128.96,130.41,123,125.52,94580,0
+NNI.US,D,20250808,000000,124.7,126.4,122.82,122.82,90248,0
+NNI.US,D,20250811,000000,122.525,123.91,121.925,123.36,114695,0
+NNI.US,D,20250812,000000,124.7,127.13,124.37,126.94,94618,0
+NNI.US,D,20250813,000000,128,129.18,127.9,128.68,59924,0
+NNI.US,D,20250814,000000,128.73,128.73,127.49,128.63,71739,0
+NNI.US,D,20250815,000000,128.68,129.08,126.69,126.88,83253,0
+NNI.US,D,20250818,000000,129.685,129.685,126.75,127.11,48950,0
+NNI.US,D,20250819,000000,127.28,128.105,126.39,126.64,40095,0
+NNI.US,D,20250820,000000,127,127.11,125.9,126.01,54738,0
+NNI.US,D,20250821,000000,126.025,126.275,124.07,124.87,49844,0
+NNI.US,D,20250822,000000,125.8994,130.715,125.84,130.27,72481,0
+NNI.US,D,20250825,000000,129.94,129.94,128.75,129.1,67379,0
+NNI.US,D,20250826,000000,129.9,131.0564,128.5,129.32,133319,0
+NNI.US,D,20250827,000000,128.805,130.315,128.5,128.94,52617,0
+NNI.US,D,20250828,000000,128.74,128.97,127.85,128.97,49609,0
+NNI.US,D,20250829,000000,129.555,129.79,127.85,128.61,70175,0
+NNI.US,D,20250902,000000,127.215,128.31,127.015,127.35,75398,0
+NNI.US,D,20250903,000000,124.635,127.3735,124.635,127.23,64653,0
+NNI.US,D,20250904,000000,126.75,128.64,125.395,128.5,58363,0
+NNI.US,D,20250905,000000,130.97,130.97,127.525,128.81,85555,0
+NNI.US,D,20250908,000000,126.7825,136.17,122.51,126.64,134219,0
+NNI.US,D,20250909,000000,125.83,126.59,124.76,124.9,70823,0
+NNI.US,D,20250910,000000,123.76,124.745,122.2405,122.65,80161,0
+NNI.US,D,20250911,000000,123.475,124.78,123.07,124.77,71755,0
+NNI.US,D,20250912,000000,123.64,124.84,122.62,123.28,50375,0
+NNI.US,D,20250915,000000,122.84,124.7,122.84,124.51,79126,0
+NNI.US,D,20250916,000000,124.2,124.8007,123,124.31,62722,0
+NNI.US,D,20250917,000000,124.71,127.59,123.91,125.19,91626,0
+NNI.US,D,20250918,000000,124.43,128.66,124.16,128.37,85384,0
+NNI.US,D,20250919,000000,129.45,129.45,125.73,127.09,474181,0
+NNI.US,D,20250922,000000,126.575,127.98,126.371,127.58,90142,0
+NNI.US,D,20250923,000000,127.66,128.35,126.03,126.37,94367,0
+NNI.US,D,20250924,000000,127.645,127.87,126.4,127.07,70484,0
+NNI.US,D,20250925,000000,126,127.225,125.785,126.08,51833,0
+NNI.US,D,20250926,000000,125.78,126.785,125.425,126.14,69583,0
+NNI.US,D,20250929,000000,125.96,128.3568,124.16,125.97,68917,0
+NNI.US,D,20250930,000000,126.16,127.31,124.5,125.38,77132,0
+NNI.US,D,20251001,000000,125.41,126.74,124.87,126.48,62030,0
+NNI.US,D,20251002,000000,126.19,131.7,126.14,131.4,104697,0
+NNI.US,D,20251003,000000,131.53,133.11,129.27,129.66,74494,0
+NNI.US,D,20251006,000000,129.69,130.7,128.66,129.84,53565,0
+NNI.US,D,20251007,000000,125.42,130.21,125.42,129.13,52830,0
+NNI.US,D,20251008,000000,128.95,129.98,128.51,128.85,38311,0
+NNI.US,D,20251009,000000,128.32,128.871,127.18,128.58,61631,0
+NNI.US,D,20251010,000000,128.33,128.93,125.81,125.99,63237,0
+NNI.US,D,20251013,000000,127.591,128.3999,126.33,128.3,54515,0
+NNI.US,D,20251014,000000,127.95,130.45,127.31,129.46,80953,0
+NNI.US,D,20251015,000000,129.87,131.09,129.42,130.17,63608,0
+NNI.US,D,20251016,000000,130.16,130.16,127.78,128.29,63823,0
+NNI.US,D,20251017,000000,131.97,131.97,128.32,129.32,78993,0
+NNI.US,D,20251020,000000,130.15,133.58,129.64,131.08,124356,0
+NNI.US,D,20251021,000000,131.19,131.92,129.83,129.98,44866,0
+NNI.US,D,20251022,000000,130,131.99,128.7925,131.81,70145,0
+NNI.US,D,20251023,000000,131.61,132,130.88,131.44,36485,0
+NNI.US,D,20251024,000000,132,133.53,131.95,132.69,40413,0
+NNI.US,D,20251027,000000,132.85,133.61,131.07,131.38,87135,0
+NNI.US,D,20251028,000000,131.1,131.49,129.5,130.24,105884,0
+NNI.US,D,20251029,000000,130.075,130.55,127.48,128.22,65850,0
+NNI.US,D,20251030,000000,131.9599,131.9599,127.36,128.34,79870,0
+NNI.US,D,20251031,000000,129.55,129.61,127.25,129.05,85330,0
+NNI.US,D,20251103,000000,128.15,129.985,127.56,128.81,79994,0
+NNI.US,D,20251104,000000,127.5,131.22,127.5,130.48,93809,0
+NNI.US,D,20251105,000000,131.45,132.3,129.78,130.01,140108,0
+NNI.US,D,20251106,000000,130,130.93,128.1,129.8,90250,0
+NNI.US,D,20251107,000000,130.5625,136.68,129.93,132.68,119254,0
+NNI.US,D,20251110,000000,128.13,133.5,128.13,130.26,77113,0
+NNI.US,D,20251111,000000,130.135,131.1,127.87,128.88,112787,0
+NNI.US,D,20251112,000000,128.8,130.94,128.55,129.96,98113,0
+NNI.US,D,20251113,000000,129.71,132.36,129.22,130.42,152539,0
+NNI.US,D,20251114,000000,130.1,130.71,128.75,129.2,107918,0
+NNI.US,D,20251117,000000,128,128.99,125.1,125.1,160730,0
+NNI.US,D,20251118,000000,124.85,126.3,121.27,124.76,69105,0
+NNI.US,D,20251119,000000,124.5,126.885,124.42,126.17,134924,0
+NNI.US,D,20251120,000000,126.92,127.765,124.65,124.74,119205,0
+NNI.US,D,20251121,000000,124.915,128.67,124.915,127.77,77230,0
+NNI.US,D,20251124,000000,128.27,128.27,125.52,126.4,126894,0
+NNI.US,D,20251125,000000,127.3,129.82,126.955,129.81,139697,0
+NNI.US,D,20251126,000000,129.2,130.54,128.83,130.39,117460,0
+NNI.US,D,20251128,000000,131,131,128.48,129.24,134951,0
+NNI.US,D,20251201,000000,129,130.08,127.95,129.93,142376,0
+NNI.US,D,20251202,000000,130.04,131.59,129.025,131.11,86656,0
+NNI.US,D,20251203,000000,131.25,133.46,129.755,133.18,166824,0
+NNI.US,D,20251204,000000,132.87,134.39,129.36,131.7,140106,0
+NNI.US,D,20251205,000000,131.22,132.04,129.78,130.48,132192,0
+NNI.US,D,20251208,000000,132.99,132.99,128.03,128.84,166349,0
+NNI.US,D,20251209,000000,129.22,129.92,127.99,129.72,150368,0
+NNI.US,D,20251210,000000,130.12,132.48,129.07,131.14,188362,0
+NNI.US,D,20251211,000000,131.82,133.57,131.67,133.12,146943,0
+NNI.US,D,20251212,000000,133,133.76,131.125,132.99,119558,0
+NNI.US,D,20251215,000000,133.97,134.5,132.515,133.94,188142,0
+NNI.US,D,20251216,000000,133.88,135.99,133.13,135.44,183680,0
+NNI.US,D,20251217,000000,135.3,138.955,135.23,138.05,188804,0
+NNI.US,D,20251218,000000,138.31,140.105,137.81,139.32,201931,0
+NNI.US,D,20251219,000000,139.04,139.9625,137.39,138.59,475201,0
+NNI.US,D,20251222,000000,137.62,140.87,137.62,139.63,88303,0
+NNI.US,D,20251223,000000,140,140,137.54,137.55,76416,0
+NNI.US,D,20251224,000000,137.2,138,136.92,137.06,26216,0
+NNI.US,D,20251226,000000,136.68,137.9299,135.37,135.72,43402,0
+NNI.US,D,20251229,000000,136,136.18,132.82,134.72,101429,0
+NNI.US,D,20251230,000000,134.83,135,133.145,133.65,106643,0
+NNI.US,D,20251231,000000,133.47,133.65,132.06,132.96,102708,0
+NNI.US,D,20260102,000000,132.71,132.99,128.52,128.99,157660,0
+NNI.US,D,20260105,000000,128.48,132.66,128.43,132.42,157986,0
+NNI.US,D,20260106,000000,132.02,133.3,130.72,132.84,137252,0
+NNI.US,D,20260107,000000,133.205,135.28,131.505,135.1,107081,0
+NNI.US,D,20260108,000000,135.02,141.92,135,141.13,130251,0
+NNI.US,D,20260109,000000,141.96,142.87,138.28,140.13,144649,0
+NNI.US,D,20260112,000000,139.24,139.24,135.57,137.12,140152,0
+NNI.US,D,20260113,000000,137.25,137.45,133.5,135.1,153690,0
+NNI.US,D,20260114,000000,136,136.7275,133.56,135.9,98719,0
+NNI.US,D,20260115,000000,137.18,139.83,135.05,135.93,123997,0
+NNI.US,D,20260116,000000,136.01,136.79,132.31,132.55,89061,0
+NNI.US,D,20260120,000000,129.8,132.08,129.58,130.14,102291,0
+NNI.US,D,20260121,000000,130.65,132.7675,130.2,131.84,81313,0
+NNI.US,D,20260122,000000,132.23,133.4999,131.2098,132.27,48285,0
+NNI.US,D,20260123,000000,131.51,132,130,130.92,103833,0
+NNI.US,D,20260126,000000,131.36,133.9399,131.225,132.46,94502,0
+NNI.US,D,20260127,000000,132.01,132.16,130.416,130.75,54082,0
+NNI.US,D,20260128,000000,130.33,131.78,128.65,128.83,91295,0
+NNI.US,D,20260129,000000,129.45,130.87,128.99,130.78,76933,0
+NNI.US,D,20260130,000000,129.8,132.435,129.21,131.9,89113,0
+NNI.US,D,20260202,000000,131.58,134.425,131.36,133.63,72161,0
+NNI.US,D,20260203,000000,134.12,134.965,131,132.83,97054,0
+NNI.US,D,20260204,000000,134.4,135.01,132.88,134.47,111742,0
+NNI.US,D,20260205,000000,133.145,134.73,131.77,132.24,110484,0
+NNI.US,D,20260206,000000,133,133.7,131.875,132.12,114778,0
+NNI.US,D,20260209,000000,131.68,132,129.69,129.87,58054,0
+NNI.US,D,20260210,000000,129.87,133.1,129.5,132.47,55208,0
+NNI.US,D,20260211,000000,133.005,133.005,130.14,130.63,61921,0
+NNI.US,D,20260212,000000,133.165,133.165,127.52,130.47,73196,0
+NNI.US,D,20260213,000000,130.73,131.66,128.89,129.63,124803,0
+NNI.US,D,20260217,000000,131,132.25,129.33,130.86,118292,0
+NNI.US,D,20260218,000000,131.25,132.935,130.35,131.42,106139,0
diff --git a/daily/us/nyse stocks/2/nog.us.txt b/daily/us/nyse stocks/2/nog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a66b16df5a0b543ab9ba63a74bfb0acf194e759e
--- /dev/null
+++ b/daily/us/nyse stocks/2/nog.us.txt	
@@ -0,0 +1,4708 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOG.US,D,20070110,000000,26.7022,29.4211,26.7022,29.4211,102.71622679519,0
+NOG.US,D,20070215,000000,10.6806,29.13,10.6806,29.13,86.444349283082,0
+NOG.US,D,20070323,000000,29.13,29.13,29.13,29.13,102.71622679519,0
+NOG.US,D,20070326,000000,38.839,38.839,33.9855,33.9855,20.339846890137,0
+NOG.US,D,20070328,000000,38.839,38.839,36.897,36.897,679.35088613057,0
+NOG.US,D,20070330,000000,48.5491,48.5491,48.5491,48.5491,10.169923445068,0
+NOG.US,D,20070402,000000,48.5491,48.5491,48.5491,48.5491,25.424808612671,0
+NOG.US,D,20070413,000000,38.839,38.839,38.839,38.839,35.59473205774,0
+NOG.US,D,20070425,000000,33.0131,33.0131,33.0131,33.0131,205.43245359038,0
+NOG.US,D,20070427,000000,33.0131,33.0131,33.0131,33.0131,242.04417799263,0
+NOG.US,D,20070502,000000,36.4113,38.839,36.4113,38.839,205.43245359038,0
+NOG.US,D,20070503,000000,38.839,48.5491,38.839,46.1223,571.54969761285,0
+NOG.US,D,20070504,000000,48.5491,48.5491,39.8115,43.6945,319.33559617515,0
+NOG.US,D,20070507,000000,43.6945,46.607,38.839,46.607,710.87764881029,0
+NOG.US,D,20070510,000000,47.5776,47.5776,47.5776,47.5776,50.849617225342,0
+NOG.US,D,20070511,000000,47.5776,47.5776,47.5776,47.5776,50.849617225342,0
+NOG.US,D,20070514,000000,47.5776,47.5776,47.5776,47.5776,50.849617225342,0
+NOG.US,D,20070518,000000,46.607,46.607,46.1223,46.1223,205.43245359038,0
+NOG.US,D,20070521,000000,41.7526,43.6945,41.7526,43.6945,215.60237703545,0
+NOG.US,D,20070522,000000,42.723,43.6945,42.723,42.723,412.89889186978,0
+NOG.US,D,20070523,000000,42.723,42.723,42.723,42.723,20.339846890137,0
+NOG.US,D,20070524,000000,40.7811,42.723,39.8115,42.723,164.75275981011,0
+NOG.US,D,20070525,000000,42.723,42.723,42.723,42.723,102.71622679519,0
+NOG.US,D,20070530,000000,41.7526,41.7526,40.2953,40.2953,102.71622679519,0
+NOG.US,D,20070531,000000,41.7526,41.7526,41.7526,41.7526,102.71622679519,0
+NOG.US,D,20070601,000000,41.2658,41.2658,41.2658,41.2658,128.14103540786,0
+NOG.US,D,20070604,000000,41.2658,41.7526,40.2953,41.7526,345.77739713233,0
+NOG.US,D,20070605,000000,41.2658,41.2658,38.839,38.839,361.03228229993,0
+NOG.US,D,20070606,000000,42.723,42.723,42.2373,42.723,546.12488900018,0
+NOG.US,D,20070607,000000,42.723,42.723,38.839,41.7526,225.77230048052,0
+NOG.US,D,20070608,000000,42.723,42.723,40.7811,41.7526,361.03228229993,0
+NOG.US,D,20070611,000000,41.7526,41.7526,41.7526,41.7526,30.509770335205,0
+NOG.US,D,20070612,000000,39.8115,42.2373,39.8115,42.2373,102.71622679519,0
+NOG.US,D,20070614,000000,42.2373,42.2373,42.2373,42.2373,340.69243540979,0
+NOG.US,D,20070615,000000,42.2373,42.2373,39.8115,39.8115,144.41291291997,0
+NOG.US,D,20070618,000000,38.839,42.2373,38.839,42.2373,60.002548325904,0
+NOG.US,D,20070619,000000,42.2373,42.2373,42.2373,42.2373,205.43245359038,0
+NOG.US,D,20070620,000000,43.6945,43.6945,41.7526,43.6945,546.12488900018,0
+NOG.US,D,20070621,000000,44.665,44.665,44.1793,44.1793,267.4689866053,0
+NOG.US,D,20070622,000000,44.665,53.4035,44.1793,53.4035,596.97450622552,0
+NOG.US,D,20070625,000000,48.5491,52.433,48.5491,48.5491,453.57858565005,0
+NOG.US,D,20070626,000000,41.7526,45.1508,40.7811,41.7526,267.4689866053,0
+NOG.US,D,20070627,000000,42.723,50.9758,42.723,50.491,1956.6932708312,0
+NOG.US,D,20070628,000000,49.5196,50.9758,49.5196,50.9758,371.202205745,0
+NOG.US,D,20070629,000000,50.9758,50.9758,50.9758,50.9758,205.43245359038,0
+NOG.US,D,20070702,000000,52.433,52.433,51.9473,52.433,371.202205745,0
+NOG.US,D,20070703,000000,48.0643,53.4035,48.0643,53.4035,91.529311005616,0
+NOG.US,D,20070706,000000,53.4035,54.3751,53.4035,54.3751,504.4282028754,0
+NOG.US,D,20070709,000000,50.491,55.8313,42.723,55.8313,1101.4027091009,0
+NOG.US,D,20070710,000000,55.3456,58.259,54.3751,58.259,463.74850909512,0
+NOG.US,D,20070712,000000,53.4035,53.4035,53.4035,53.4035,102.71622679519,0
+NOG.US,D,20070716,000000,54.8608,54.8608,54.8608,54.8608,50.849617225342,0
+NOG.US,D,20070718,000000,53.4035,53.4035,53.4035,53.4035,61.019540670411,0
+NOG.US,D,20070719,000000,58.259,58.259,50.9758,50.9758,247.12913971516,0
+NOG.US,D,20070720,000000,48.5491,48.5491,43.6945,48.5491,738.33644211197,0
+NOG.US,D,20070723,000000,50.9758,51.4605,50.9758,51.4605,215.60237703545,0
+NOG.US,D,20070724,000000,52.433,53.4035,52.433,52.433,205.43245359038,0
+NOG.US,D,20070730,000000,49.5196,49.5196,48.5491,48.5491,257.29906316023,0
+NOG.US,D,20070731,000000,48.5491,48.5491,48.5491,48.5491,66.104502392945,0
+NOG.US,D,20070801,000000,50.9758,50.9758,50.9758,50.9758,20.339846890137,0
+NOG.US,D,20070803,000000,50.9758,50.9758,50.9758,50.9758,25.424808612671,0
+NOG.US,D,20070808,000000,49.5196,50.9758,49.5196,50.9758,154.58283636504,0
+NOG.US,D,20070809,000000,41.7526,50.9758,41.7526,50.9758,20.339846890137,0
+NOG.US,D,20070810,000000,44.665,48.4516,41.7526,47.5776,195.26253014531,0
+NOG.US,D,20070813,000000,47.0928,47.0928,46.1223,46.1223,91.529311005616,0
+NOG.US,D,20070814,000000,48.0643,50.9758,48.0643,48.5491,1410.568381831,0
+NOG.US,D,20070817,000000,48.5491,63.1136,48.5491,53.4035,1725.8360086281,0
+NOG.US,D,20070820,000000,49.0348,53.4035,49.0348,53.4035,112.88615024026,0
+NOG.US,D,20070821,000000,50.9758,53.4035,50.9758,53.4035,309.16567273008,0
+NOG.US,D,20070824,000000,51.4605,51.4605,51.4605,51.4605,20.339846890137,0
+NOG.US,D,20070830,000000,45.6345,50.491,45.6345,50.491,484.08835598526,0
+NOG.US,D,20070904,000000,45.6345,50.491,45.6345,50.491,225.77230048052,0
+NOG.US,D,20070910,000000,43.6945,43.6945,43.6945,43.6945,102.71622679519,0
+NOG.US,D,20070911,000000,46.607,50.491,44.665,50.491,808.50891388294,0
+NOG.US,D,20070912,000000,50.491,50.491,48.5491,48.5491,412.89889186978,0
+NOG.US,D,20070913,000000,48.5491,48.5491,48.5491,48.5491,40.679693780274,0
+NOG.US,D,20070914,000000,49.0348,49.0348,49.0348,49.0348,50.849617225342,0
+NOG.US,D,20070918,000000,48.5491,48.5491,48.0643,48.0643,102.71622679519,0
+NOG.US,D,20070919,000000,46.607,49.0348,46.607,48.0643,88.478333972096,0
+NOG.US,D,20070920,000000,46.607,49.0348,46.607,48.0643,1195.9829971401,0
+NOG.US,D,20070921,000000,48.0643,49.0348,41.4605,48.7417,31473.879077798,0
+NOG.US,D,20070924,000000,47.0928,48.0643,45.6345,48.0643,391.54205263514,0
+NOG.US,D,20070927,000000,48.0643,48.0643,46.607,46.607,443.40866220499,0
+NOG.US,D,20070928,000000,46.607,48.0643,46.607,48.0643,1195.9829971401,0
+NOG.US,D,20071001,000000,49.0348,49.0348,46.607,48.5491,225.77230048052,0
+NOG.US,D,20071002,000000,48.5491,50.491,43.6945,50.491,732.23448804493,0
+NOG.US,D,20071003,000000,49.5196,49.5196,49.0348,49.5196,340.69243540979,0
+NOG.US,D,20071004,000000,50.0052,54.3751,49.8116,50.9758,3131.3194287366,0
+NOG.US,D,20071005,000000,50.9758,50.9758,49.5196,49.7133,1539.7264095834,0
+NOG.US,D,20071008,000000,49.7133,49.8116,46.1223,48.5491,627.48427656072,0
+NOG.US,D,20071009,000000,46.607,49.0348,42.723,48.5491,942.75190335785,0
+NOG.US,D,20071010,000000,48.5491,48.5491,48.5491,48.5491,123.05607368533,0
+NOG.US,D,20071012,000000,47.0928,48.5491,47.0928,48.5491,257.29906316023,0
+NOG.US,D,20071015,000000,48.5491,48.5491,47.0928,48.5491,1030.2132449854,0
+NOG.US,D,20071016,000000,47.1891,49.5196,47.1891,49.5196,8260.0118220846,0
+NOG.US,D,20071017,000000,51.4605,51.4605,47.7722,47.7722,1956.6932708312,0
+NOG.US,D,20071018,000000,48.5491,48.5491,44.372,48.0643,51772.02928181,0
+NOG.US,D,20071019,000000,50.491,50.491,50.491,50.491,10.169923445068,0
+NOG.US,D,20071022,000000,48.5491,48.5491,48.5491,48.5491,124.07306602984,0
+NOG.US,D,20071023,000000,48.0643,50.491,48.0643,50.491,436.28971579344,0
+NOG.US,D,20071024,000000,47.5776,50.491,47.5776,50.491,150.51486698701,0
+NOG.US,D,20071025,000000,49.0348,50.0052,49.0348,50.0052,2420.4417799263,0
+NOG.US,D,20071026,000000,47.5776,52.2384,47.5776,50.9758,1851.943059347,0
+NOG.US,D,20071029,000000,50.9758,53.4035,50.9758,53.4035,1731.9379626952,0
+NOG.US,D,20071030,000000,54.3751,56.2206,53.4035,54.3751,4626.2981751616,0
+NOG.US,D,20071031,000000,54.3751,54.3751,52.433,53.6956,1837.7051665239,0
+NOG.US,D,20071101,000000,52.433,54.3751,52.433,53.4035,3264.545425867,0
+NOG.US,D,20071102,000000,52.433,54.3751,52.433,54.3751,1379.0416191513,0
+NOG.US,D,20071105,000000,54.3751,55.8313,53.5009,55.3456,866.47747751983,0
+NOG.US,D,20071106,000000,55.8313,56.8018,52.433,55.8313,13397.857146533,0
+NOG.US,D,20071107,000000,55.8313,55.8313,52.433,52.9188,13015.468024999,0
+NOG.US,D,20071108,000000,49.5196,53.8893,49.0348,53.4035,1998.389956956,0
+NOG.US,D,20071109,000000,51.4605,53.2089,51.4605,53.2089,2762.1512076806,0
+NOG.US,D,20071112,000000,52.433,53.4035,52.433,53.4035,799.35598278238,0
+NOG.US,D,20071113,000000,53.3062,53.4035,50.199,53.4035,7414.8911837994,0
+NOG.US,D,20071114,000000,52.9188,52.9188,50.9758,52.433,1091.2327856558,0
+NOG.US,D,20071115,000000,51.4605,52.433,50.491,52.433,782.06711292577,0
+NOG.US,D,20071116,000000,52.433,52.433,52.433,52.433,10.169923445068,0
+NOG.US,D,20071119,000000,52.142,52.433,50.9758,52.433,11535.744163741,0
+NOG.US,D,20071120,000000,52.433,52.433,51.9473,51.9473,1449.2140909223,0
+NOG.US,D,20071121,000000,51.4605,51.9473,51.4605,51.9473,1339.3789177155,0
+NOG.US,D,20071123,000000,52.433,52.433,52.433,52.433,309.16567273008,0
+NOG.US,D,20071126,000000,52.7241,52.9188,51.9473,52.433,1587.5250497752,0
+NOG.US,D,20071127,000000,52.433,53.4035,52.433,52.433,2667.5709196415,0
+NOG.US,D,20071128,000000,52.433,58.259,52.433,58.0653,3719.1410038615,0
+NOG.US,D,20071129,000000,55.3456,67.4823,55.3456,59.2305,34306.202757249,0
+NOG.US,D,20071130,000000,63.1136,63.1136,58.259,62.0457,12352.38901638,0
+NOG.US,D,20071203,000000,62.6268,62.6268,61.6563,62.1421,284.75785646192,0
+NOG.US,D,20071204,000000,62.1421,63.1136,59.2305,61.0742,4509.3440555434,0
+NOG.US,D,20071205,000000,62.5315,64.9582,61.1725,64.0841,8916.988876636,0
+NOG.US,D,20071206,000000,65.5413,66.5118,64.7635,65.5413,27573.713436615,0
+NOG.US,D,20071207,000000,66.027,76.7076,65.0565,75.7361,13587.017722611,0
+NOG.US,D,20071210,000000,81.0763,82.0478,73.3083,76.7076,13151.744999163,0
+NOG.US,D,20071211,000000,76.7076,76.8039,72.8226,75.7361,5477.5207675139,0
+NOG.US,D,20071212,000000,75.7361,75.7361,72.8226,75.2503,4086.2752402285,0
+NOG.US,D,20071213,000000,75.2503,75.2503,70.8816,71.8531,13076.487565669,0
+NOG.US,D,20071214,000000,71.8531,73.3083,63.1136,69.9101,4021.1877301801,0
+NOG.US,D,20071217,000000,65.0565,69.9101,62.1421,67.968,1241.7476526429,0
+NOG.US,D,20071218,000000,67.968,67.968,63.2099,63.2099,1229.5437445088,0
+NOG.US,D,20071219,000000,63.1136,69.9101,63.1136,67.968,5205.9838115306,0
+NOG.US,D,20071220,000000,67.4823,67.968,66.027,67.4823,2423.4927569598,0
+NOG.US,D,20071221,000000,67.4823,67.968,64.1814,67.4823,7872.5377388275,0
+NOG.US,D,20071224,000000,67.4823,67.4823,63.1136,66.9965,1081.0628622108,0
+NOG.US,D,20071226,000000,66.9965,66.9965,63.1136,64.5698,3159.7952143828,0
+NOG.US,D,20071227,000000,64.5698,64.5698,59.2305,63.1136,6081.6142201509,0
+NOG.US,D,20071228,000000,63.1136,63.8893,58.259,63.5983,12966.652392462,0
+NOG.US,D,20071231,000000,59.2305,67.4823,59.2305,67.4823,3635.747631612,0
+NOG.US,D,20080102,000000,63.1136,67.4823,61.1725,66.027,2405.1868947587,0
+NOG.US,D,20080103,000000,65.1519,66.5118,63.5983,66.027,1046.4851224975,0
+NOG.US,D,20080104,000000,66.027,66.5118,64.0841,65.5413,1697.3602229819,0
+NOG.US,D,20080107,000000,65.5413,66.5118,63.2099,65.0565,750.54035024605,0
+NOG.US,D,20080108,000000,65.5413,66.9965,63.5983,66.9965,3962.2021741987,0
+NOG.US,D,20080109,000000,67.968,68.1628,66.9965,67.968,4747.320264158,0
+NOG.US,D,20080110,000000,67.968,68.4538,65.1519,66.027,11879.487576184,0
+NOG.US,D,20080111,000000,65.0565,66.027,65.0565,66.027,2317.7255531311,0
+NOG.US,D,20080114,000000,66.9965,66.9965,63.1136,66.6092,3268.613395245,0
+NOG.US,D,20080115,000000,66.6092,67.7744,64.0841,66.8039,6570.7875378587,0
+NOG.US,D,20080116,000000,66.9965,66.9965,63.5983,66.5118,10272.639671863,0
+NOG.US,D,20080117,000000,66.5118,66.5118,65.2493,65.5413,3800.5003914221,0
+NOG.US,D,20080118,000000,65.5413,65.5413,63.1136,63.1136,79097.596586365,0
+NOG.US,D,20080122,000000,58.7448,59.2305,56.3161,59.2305,2450.9515502615,0
+NOG.US,D,20080123,000000,55.8313,59.5206,55.8313,59.2305,4912.0730239681,0
+NOG.US,D,20080124,000000,59.2305,59.2305,55.8313,59.2305,3620.4927464444,0
+NOG.US,D,20080125,000000,59.2305,59.7153,55.8313,59.2305,21891.777207854,0
+NOG.US,D,20080128,000000,59.2305,61.1725,59.2305,61.1725,9632.9514871689,0
+NOG.US,D,20080129,000000,60.201,61.6563,58.259,60.6858,40652.234986972,0
+NOG.US,D,20080130,000000,60.201,60.6858,59.7153,60.201,1397.3474813524,0
+NOG.US,D,20080131,000000,60.201,60.8796,59.6179,60.8796,2944.1928373473,0
+NOG.US,D,20080201,000000,60.6858,61.1725,60.6858,61.0742,2313.6575837531,0
+NOG.US,D,20080204,000000,60.6858,61.6563,58.7448,58.7448,4241.8750689381,0
+NOG.US,D,20080205,000000,58.7448,58.7448,58.259,58.259,592.90653684749,0
+NOG.US,D,20080206,000000,58.259,59.2305,58.0653,58.4538,4406.6278287482,0
+NOG.US,D,20080207,000000,58.4538,60.5895,58.259,59.7153,1122.7595483356,0
+NOG.US,D,20080208,000000,59.7153,60.201,58.7448,59.7153,3100.8096584014,0
+NOG.US,D,20080211,000000,60.201,60.7831,58.7448,60.201,23789.484922704,0
+NOG.US,D,20080212,000000,59.3269,61.1725,58.259,61.1725,12230.349935039,0
+NOG.US,D,20080213,000000,61.1725,61.1725,60.5895,60.8796,2147.8878315985,0
+NOG.US,D,20080214,000000,60.201,60.5895,60.0074,60.3948,22840.631065279,0
+NOG.US,D,20080215,000000,60.2964,60.2964,58.3554,59.7153,13001.230132176,0
+NOG.US,D,20080219,000000,59.2305,59.7153,57.7724,58.259,9162.0840316622,0
+NOG.US,D,20080220,000000,57.2876,58.7448,55.8313,58.259,4701.5556086552,0
+NOG.US,D,20080221,000000,58.259,58.7448,57.968,58.259,6985.7204144175,0
+NOG.US,D,20080222,000000,58.7448,58.7448,57.7724,58.259,2450.9515502615,0
+NOG.US,D,20080225,000000,58.259,58.259,57.2876,58.259,9709.2259130069,0
+NOG.US,D,20080226,000000,58.259,58.259,55.8313,56.3161,4880.5462612884,0
+NOG.US,D,20080227,000000,55.8313,59.4243,54.8608,59.0349,5950.4222077096,0
+NOG.US,D,20080228,000000,59.2305,63.5983,58.5491,63.1136,119271.84517142,0
+NOG.US,D,20080229,000000,63.5983,65.5413,63.1136,65.5413,20260.521487265,0
+NOG.US,D,20080303,000000,65.5413,68.4538,63.1136,67.4823,9632.9514871689,0
+NOG.US,D,20080304,000000,67.968,67.968,63.1136,64.0841,4524.598940711,0
+NOG.US,D,20080305,000000,63.1136,63.3082,62.1421,62.1421,11543.880102497,0
+NOG.US,D,20080306,000000,62.3367,64.5698,62.3367,64.5698,7096.5725799688,0
+NOG.US,D,20080307,000000,64.5698,64.5698,63.1136,64.5698,1831.6032124568,0
+NOG.US,D,20080310,000000,63.1136,65.5413,62.6268,65.5413,4462.562407696,0
+NOG.US,D,20080311,000000,65.5413,69.9101,64.0841,68.9386,10664.181724499,0
+NOG.US,D,20080312,000000,67.968,69.9101,67.968,69.9101,4061.8674239603,0
+NOG.US,D,20080313,000000,69.9101,69.9101,67.4823,68.4538,4844.9515292306,0
+NOG.US,D,20080314,000000,68.4538,68.4538,67.4823,67.968,2864.8674344758,0
+NOG.US,D,20080317,000000,67.968,67.968,66.5118,67.968,3371.3296220402,0
+NOG.US,D,20080318,000000,67.968,70.3968,67.968,70.3968,3182.1690459619,0
+NOG.US,D,20080319,000000,70.3968,70.8816,68.4538,68.4538,11114.709333115,0
+NOG.US,D,20080320,000000,69.4253,69.4253,66.5118,68.4538,1715.6660851831,0
+NOG.US,D,20080324,000000,68.9386,68.9386,67.968,68.4538,4319.1664871206,0
+NOG.US,D,20080325,000000,68.4538,68.4538,67.4823,67.968,6449.7654488624,0
+NOG.US,D,20080326,000000,67.968,68.8432,67.4823,68.8432,40065.430404192,0
+NOG.US,D,20080327,000000,69.2307,69.2307,68.1628,68.4538,13820.925961848,0
+NOG.US,D,20080328,000000,69.0369,69.0369,67.8717,68.4538,21266.326915983,0
+NOG.US,D,20080331,000000,68.8432,69.328,67.968,68.8432,9083.7756211352,0
+NOG.US,D,20080401,000000,68.4538,69.4253,67.968,68.2601,20926.651472918,0
+NOG.US,D,20080402,000000,68.4538,68.4538,67.968,68.3565,14326.371157068,0
+NOG.US,D,20080403,000000,67.968,68.4538,67.4823,68.4538,14952.838441285,0
+NOG.US,D,20080404,000000,68.4538,70.1047,68.3565,69.62,19784.569070036,0
+NOG.US,D,20080407,000000,69.7154,75.9298,69.62,74.9593,54605.369953606,0
+NOG.US,D,20080408,000000,75.4451,80.1059,74.7645,79.4263,67999.159130761,0
+NOG.US,D,20080409,000000,83.3104,88.3576,81.1747,88.3576,85835.170868722,0
+NOG.US,D,20080410,000000,90.2042,94.5729,81.7568,84.3772,78057.213417935,0
+NOG.US,D,20080411,000000,86.4176,89.8148,81.1747,87.5828,44130.348805186,0
+NOG.US,D,20080414,000000,91.9515,99.9123,89.2317,96.224,108678.85291103,0
+NOG.US,D,20080415,000000,98.5553,98.9388,91.3704,96.1265,80674.951712695,0
+NOG.US,D,20080416,000000,99.7251,103.019,96.7087,98.0637,55178.953635909,0
+NOG.US,D,20080417,000000,98.9388,99.4301,97.1974,98.8503,30630.792424202,0
+NOG.US,D,20080418,000000,99.234,100.492,95.6418,97.1974,22157.21220977,0
+NOG.US,D,20080421,000000,97.9653,98.5553,96.1265,98.0637,20010.341370517,0
+NOG.US,D,20080422,000000,96.6123,98.457,85.4461,97.2948,39148.103309447,0
+NOG.US,D,20080423,000000,97.1,98.0637,92.2426,95.2534,18145.177410691,0
+NOG.US,D,20080424,000000,96.1265,97.9653,88.455,90.1069,28800.20620409,0
+NOG.US,D,20080425,000000,87.5828,92.632,87.3881,89.8148,17226.833323601,0
+NOG.US,D,20080428,000000,92.0489,97.0027,89.8148,94.0883,43561.850084606,0
+NOG.US,D,20080429,000000,95.3498,95.4461,90.8826,93.2141,17966.186758058,0
+NOG.US,D,20080430,000000,92.3399,94.6694,90.8826,93.5051,15403.366049901,0
+NOG.US,D,20080501,000000,93.6989,94.6694,90.3006,93.1178,11109.624371393,0
+NOG.US,D,20080502,000000,93.2141,94.0883,91.3704,93.6989,9753.9735761652,0
+NOG.US,D,20080505,000000,94.0883,98.8503,93.6989,98.162,55819.658812948,0
+NOG.US,D,20080506,000000,98.0637,105.733,98.0637,104.288,73836.69518823,0
+NOG.US,D,20080507,000000,105.733,105.733,99.5291,102.921,25513.286946643,0
+NOG.US,D,20080508,000000,105.143,105.143,99.5291,100.975,17392.603075756,0
+NOG.US,D,20080509,000000,103.216,104.858,99.5291,100.109,24305.10004137,0
+NOG.US,D,20080512,000000,104.19,104.19,96.1265,99.8241,24922.414394485,0
+NOG.US,D,20080513,000000,99.6271,100.788,96.1265,99.234,14883.682961857,0
+NOG.US,D,20080514,000000,99.5291,101.564,97.574,98.457,15194.882619277,0
+NOG.US,D,20080515,000000,100.295,106.806,98.457,103.895,56330.188969889,0
+NOG.US,D,20080516,000000,106.806,108.752,101.958,104.573,32143.060040483,0
+NOG.US,D,20080519,000000,104.858,106.52,101.073,101.663,35614.054912285,0
+NOG.US,D,20080520,000000,104.858,113.118,101.663,110.591,110893.86223737,0
+NOG.US,D,20080521,000000,112.636,114.485,107.395,110.679,73149.208363344,0
+NOG.US,D,20080522,000000,112.537,114.966,100.788,103.216,51956.104896166,0
+NOG.US,D,20080523,000000,97.1974,102.056,86.2228,99.9123,48172.8933746,0
+NOG.US,D,20080527,000000,101.859,106.806,96.7087,97.7696,23297.260627963,0
+NOG.US,D,20080528,000000,99.5291,101.564,98.2603,99.037,27568.628474892,0
+NOG.US,D,20080529,000000,99.037,105.34,98.5553,101.958,35607.952958218,0
+NOG.US,D,20080530,000000,100.975,114.092,100.975,112.636,62693.510069469,0
+NOG.US,D,20080602,000000,111.663,117.002,107.002,110.974,79321.334902156,0
+NOG.US,D,20080603,000000,111.663,122.813,109.922,122.813,129629.91220022,0
+NOG.US,D,20080604,000000,123.108,131.082,121.181,123.993,136945.13813426,0
+NOG.US,D,20080605,000000,128.556,133.61,120.404,131.565,122193.66417718,0
+NOG.US,D,20080606,000000,144.19,146.618,136.903,137.69,215208.80099813,0
+NOG.US,D,20080609,000000,144.672,146.717,137.002,140.207,114186.88344889,0
+NOG.US,D,20080610,000000,143.904,144.672,135.93,137.878,61732.45230391,0
+NOG.US,D,20080611,000000,138.359,145.065,138.074,139.539,44136.450759253,0
+NOG.US,D,20080612,000000,144.19,144.19,134.484,135.93,47704.059903782,0
+NOG.US,D,20080613,000000,135.074,135.074,123.305,132.921,93502.27615396,0
+NOG.US,D,20080616,000000,134.003,134.386,126.235,129.529,47065.388711432,0
+NOG.US,D,20080617,000000,133.118,140.689,133.118,137.297,97623.129133901,0
+NOG.US,D,20080618,000000,142.243,155.163,142.243,153.797,186078.07228207,0
+NOG.US,D,20080619,000000,156.028,159.244,140.787,144.672,123215.74148342,0
+NOG.US,D,20080620,000000,149.234,150.985,144.672,150.985,75811.694321263,0
+NOG.US,D,20080623,000000,153.226,156.619,151.083,154.573,67416.422517359,0
+NOG.US,D,20080624,000000,159.047,159.047,145.93,147.405,55245.058138301,0
+NOG.US,D,20080625,000000,153.709,153.709,131.269,137.395,78627.746123202,0
+NOG.US,D,20080626,000000,140.787,144.092,135.93,139.342,42328.238370719,0
+NOG.US,D,20080627,000000,133.61,138.851,128.753,136.609,199749.50036928,0
+NOG.US,D,20080630,000000,136.609,138.261,128.654,128.939,54949.113366049,0
+NOG.US,D,20080701,000000,126.334,131.082,121.377,130.021,67726.605182433,0
+NOG.US,D,20080702,000000,134.878,135.93,131.565,133.118,54637.91370863,0
+NOG.US,D,20080703,000000,128.556,131.762,123.403,124.19,43142.849238669,0
+NOG.US,D,20080707,000000,122.262,124.19,110.679,117.494,68176.115798705,0
+NOG.US,D,20080708,000000,114.288,121.377,98.2603,118.359,102409.09510715,0
+NOG.US,D,20080709,000000,117.582,124.671,113.502,113.502,33186.494185947,0
+NOG.US,D,20080710,000000,110.296,126.235,106.806,121.082,59121.832955561,0
+NOG.US,D,20080711,000000,121.869,131.082,121.869,126.235,62528.757309659,0
+NOG.US,D,20080714,000000,127.199,128.654,122.164,125.153,26370.611493063,0
+NOG.US,D,20080715,000000,123.895,126.815,119.037,125.35,25453.284398317,0
+NOG.US,D,20080716,000000,123.01,125.35,115.645,118.644,36258.828058703,0
+NOG.US,D,20080717,000000,115.546,117.002,103.895,108.565,71676.603448498,0
+NOG.US,D,20080718,000000,108.752,111.171,103.412,107.877,41890.931662582,0
+NOG.US,D,20080721,000000,122.617,126.235,112.636,115.251,87199.97459505,0
+NOG.US,D,20080722,000000,116.234,116.234,104.858,107.002,57164.122692386,0
+NOG.US,D,20080723,000000,102.538,106.618,99.037,103.019,39506.084614713,0
+NOG.US,D,20080724,000000,100.788,103.895,95.1561,98.0637,42262.133868327,0
+NOG.US,D,20080725,000000,96.6123,100.197,94.1836,95.3498,36024.919819466,0
+NOG.US,D,20080728,000000,92.2426,93.0193,82.6299,92.1453,83133.022209368,0
+NOG.US,D,20080729,000000,94.0883,94.5729,89.1354,91.1747,28749.356586865,0
+NOG.US,D,20080730,000000,89.6201,93.2141,84.6692,92.3399,38384.342058722,0
+NOG.US,D,20080731,000000,92.2426,93.9908,89.33,90.1069,16659.351595367,0
+NOG.US,D,20080801,000000,88.1649,91.0774,87.3881,88.1649,17025.468839389,0
+NOG.US,D,20080804,000000,87.8729,88.3576,76.4155,76.6102,48996.657173651,0
+NOG.US,D,20080805,000000,76.0271,76.8039,64.2797,70.1047,105355.32192918,0
+NOG.US,D,20080806,000000,70.8816,73.6967,67.5806,69.2307,53190.733602397,0
+NOG.US,D,20080807,000000,72.2404,77.4834,69.4253,71.9494,52369.003788036,0
+NOG.US,D,20080808,000000,69.9101,70.5905,66.9965,69.9101,35476.760945777,0
+NOG.US,D,20080811,000000,66.8039,70.0084,65.1519,68.3565,40084.753258737,0
+NOG.US,D,20080812,000000,67.7744,70.2985,65.0565,69.5216,35482.862899844,0
+NOG.US,D,20080813,000000,72.7262,80.3969,70.8816,78.6486,74062.467488711,0
+NOG.US,D,20080814,000000,78.6486,83.9888,75.7361,81.271,68508.672295359,0
+NOG.US,D,20080815,000000,80.5915,83.0183,74.6682,75.7361,32458.327667281,0
+NOG.US,D,20080818,000000,74.7645,80.2995,70.0084,71.2699,35742.195947694,0
+NOG.US,D,20080819,000000,70.8816,75.5414,67.1913,71.7557,32114.584254837,0
+NOG.US,D,20080820,000000,75.153,75.2503,69.9101,74.9593,27838.131446186,0
+NOG.US,D,20080821,000000,77.8717,79.5227,74.0861,74.6682,32286.455961058,0
+NOG.US,D,20080822,000000,74.2798,74.2798,70.6868,72.2404,15217.256450855,0
+NOG.US,D,20080825,000000,70.9779,74.8629,68.3565,69.8137,17505.489225996,0
+NOG.US,D,20080826,000000,70.2011,74.7645,69.9101,71.8531,19551.677823145,0
+NOG.US,D,20080827,000000,72.7262,78.1638,72.7262,74.4745,26148.90716196,0
+NOG.US,D,20080828,000000,77.4834,77.4834,73.3083,73.9878,23813.892738972,0
+NOG.US,D,20080829,000000,73.794,75.2503,71.8531,71.8531,34116.025188827,0
+NOG.US,D,20080902,000000,70.9779,71.0752,65.0565,66.9965,43653.379395612,0
+NOG.US,D,20080903,000000,66.1225,66.6092,63.3082,64.6672,23655.241933229,0
+NOG.US,D,20080904,000000,63.5983,64.4724,56.5107,56.9002,67722.537213055,0
+NOG.US,D,20080905,000000,57.3849,62.1421,56.4134,61.7546,27894.066025134,0
+NOG.US,D,20080908,000000,63.502,63.5983,58.1617,59.3269,19103.184199217,0
+NOG.US,D,20080909,000000,60.1027,60.1027,50.1017,50.7821,37359.213775459,0
+NOG.US,D,20080910,000000,51.1715,57.3849,49.9089,57.2876,42696.38959943,0
+NOG.US,D,20080911,000000,54.8608,60.2964,51.4605,59.4243,40104.076113283,0
+NOG.US,D,20080912,000000,60.0074,63.794,59.7153,62.3367,36539.517945786,0
+NOG.US,D,20080915,000000,57.5786,65.5413,54.7625,65.1519,45424.980059743,0
+NOG.US,D,20080916,000000,65.0565,69.328,60.6858,68.4538,53031.065804309,0
+NOG.US,D,20080917,000000,69.328,69.8137,64.8608,67.1913,38788.088019491,0
+NOG.US,D,20080918,000000,66.9965,74.1825,66.9965,73.8923,44901.229002321,0
+NOG.US,D,20080919,000000,79.9111,80.1059,69.8137,70.7843,56833.600180421,0
+NOG.US,D,20080922,000000,71.8531,72.9209,65.0565,70.0084,37983.647074987,0
+NOG.US,D,20080923,000000,67.968,72.8226,65.0565,71.0752,14853.173191522,0
+NOG.US,D,20080924,000000,71.8531,74.7645,71.8531,73.6004,32253.912206035,0
+NOG.US,D,20080925,000000,72.8226,82.2416,65.0565,81.6585,45080.219654956,0
+NOG.US,D,20080926,000000,77.7744,83.6987,76.9987,82.5345,57749.910282822,0
+NOG.US,D,20080929,000000,81.8531,81.8531,68.4538,72.8226,70183.658686762,0
+NOG.US,D,20080930,000000,75.7361,82.4362,70.5905,78.9406,34678.421955338,0
+NOG.US,D,20081001,000000,76.4155,78.9406,70.8816,73.794,28631.385474901,0
+NOG.US,D,20081002,000000,69.2307,75.8334,66.5118,66.7055,46667.74470473,0
+NOG.US,D,20081003,000000,63.2099,70.4932,61.7546,62.1421,32219.334466322,0
+NOG.US,D,20081006,000000,55.3456,58.259,47.2875,54.3751,55596.9374895,0
+NOG.US,D,20081007,000000,54.083,57.6759,50.9758,51.1715,24712.913971516,0
+NOG.US,D,20081008,000000,47.8696,50.6838,42.8204,46.1223,69615.159966183,0
+NOG.US,D,20081009,000000,47.8696,48.9364,38.839,39.8115,24275.607263378,0
+NOG.US,D,20081010,000000,37.4801,41.7526,24.4682,41.7526,58197.386914405,0
+NOG.US,D,20081013,000000,43.5972,45.9276,41.7526,45.3454,28427.987006,0
+NOG.US,D,20081014,000000,47.0928,48.4516,38.7417,39.3238,43830.336063556,0
+NOG.US,D,20081015,000000,35.9265,38.4516,33.1104,33.1104,44076.448210927,0
+NOG.US,D,20081016,000000,34.3729,37.6739,30.0995,37.1881,62288.747116355,0
+NOG.US,D,20081017,000000,35.5372,45.1508,35.0514,39.8115,31706.770324689,0
+NOG.US,D,20081020,000000,41.4605,46.607,39.9069,46.025,33458.031141931,0
+NOG.US,D,20081021,000000,44.5677,46.5097,40.7811,44.2766,20216.790816451,0
+NOG.US,D,20081022,000000,43.5972,43.5972,38.9354,39.3238,19164.203739887,0
+NOG.US,D,20081023,000000,40.0042,43.5972,38.7417,41.2658,19764.229223146,0
+NOG.US,D,20081024,000000,38.9354,40.5863,37.4801,39.0337,16296.285328378,0
+NOG.US,D,20081027,000000,38.3533,42.5283,37.1881,37.1881,17252.258132214,0
+NOG.US,D,20081028,000000,39.1301,40.7811,36.897,40.7811,15700.327814497,0
+NOG.US,D,20081029,000000,41.7526,46.025,39.7132,44.2766,23911.524004045,0
+NOG.US,D,20081030,000000,45.1508,49.5196,44.2766,49.1322,25839.74148923,0
+NOG.US,D,20081031,000000,48.5491,52.9188,45.6345,52.9188,23855.589425098,0
+NOG.US,D,20081103,000000,49.5196,53.3062,48.8401,52.0436,22766.39062413,0
+NOG.US,D,20081104,000000,56.8018,58.1617,53.4035,57.7724,40045.090557302,0
+NOG.US,D,20081105,000000,55.8313,56.2206,53.8893,54.9571,17845.164669061,0
+NOG.US,D,20081106,000000,54.5677,54.9571,48.6474,50.6838,21102.591148517,0
+NOG.US,D,20081107,000000,50.6838,51.9473,47.0928,48.8401,16585.111154218,0
+NOG.US,D,20081110,000000,49.6169,51.6563,47.3848,48.1597,13719.226727397,0
+NOG.US,D,20081111,000000,46.1223,47.5776,43.6945,45.1508,9506.84443645,0
+NOG.US,D,20081112,000000,45.8302,45.8302,40.1006,40.1006,14486.038955156,0
+NOG.US,D,20081113,000000,41.3632,42.723,35.8282,42.0436,23621.681185861,0
+NOG.US,D,20081114,000000,42.432,44.1793,38.839,38.839,15996.272586749,0
+NOG.US,D,20081117,000000,38.839,39.1301,36.897,37.7712,8221.3661129934,0
+NOG.US,D,20081118,000000,38.2569,39.2285,35.7328,36.4113,9512.9463905171,0
+NOG.US,D,20081119,000000,36.2176,37.3828,32.722,33.1104,7232.8495541327,0
+NOG.US,D,20081120,000000,31.5568,32.5273,25.2451,25.537,23764.060114092,0
+NOG.US,D,20081121,000000,26.6049,31.5568,25.537,31.071,26375.696454786,0
+NOG.US,D,20081124,000000,33.8871,40.3926,31.7514,40.3926,31701.685362967,0
+NOG.US,D,20081125,000000,39.2285,39.2285,35.9265,36.4113,23112.168021263,0
+NOG.US,D,20081126,000000,34.664,40.7811,34.1792,38.839,26821.139101679,0
+NOG.US,D,20081128,000000,38.839,40.6837,37.7712,40.6837,8082.0381617959,0
+NOG.US,D,20081201,000000,39.8115,39.8115,32.9166,33.4014,11696.428954174,0
+NOG.US,D,20081202,000000,33.4988,35.3444,29.8094,30.9737,16931.905543694,0
+NOG.US,D,20081203,000000,30.6826,31.5568,28.6442,29.0327,19931.015967645,0
+NOG.US,D,20081204,000000,28.838,29.4211,25.3434,26.3139,22241.622574365,0
+NOG.US,D,20081205,000000,25.3434,26.0228,21.8468,23.304,24611.214737066,0
+NOG.US,D,20081208,000000,28.1585,31.4595,25.2451,29.4211,31700.668370623,0
+NOG.US,D,20081209,000000,29.13,34.8586,27.7702,33.2067,37854.489047234,0
+NOG.US,D,20081210,000000,34.7613,36.4113,33.2067,35.9265,25444.131467217,0
+NOG.US,D,20081211,000000,36.3139,41.2658,34.4702,35.1497,36569.010723777,0
+NOG.US,D,20081212,000000,30.3926,33.9855,29.7111,33.1104,36192.72355631,0
+NOG.US,D,20081215,000000,34.4702,38.839,30.2942,31.9452,22178.569049005,0
+NOG.US,D,20081216,000000,32.2362,33.4988,30.0995,32.8183,31442.352315118,0
+NOG.US,D,20081217,000000,32.5273,34.5667,31.1684,32.43,27785.247844271,0
+NOG.US,D,20081218,000000,32.5273,32.5273,27.187,27.187,34918.432148643,0
+NOG.US,D,20081219,000000,28.3523,30.0032,26.3139,26.3139,31447.437276841,0
+NOG.US,D,20081222,000000,27.2854,28.6442,22.7209,23.6915,35819.487365876,0
+NOG.US,D,20081223,000000,23.7898,25.4397,20.5852,20.8752,32647.488243359,0
+NOG.US,D,20081224,000000,20.4869,22.8193,20.4869,22.7209,11187.932781919,0
+NOG.US,D,20081226,000000,24.7603,24.7603,21.7494,23.7898,12581.212293895,0
+NOG.US,D,20081229,000000,23.8861,25.7308,21.7494,21.9441,38434.174683603,0
+NOG.US,D,20081230,000000,22.4288,23.1094,19.9037,23.1094,72994.625526979,0
+NOG.US,D,20081231,000000,23.1094,25.2451,21.361,25.2451,36727.66152952,0
+NOG.US,D,20090102,000000,25.3434,26.7022,22.6246,25.8281,25226.495105493,0
+NOG.US,D,20090105,000000,27.2854,27.9638,25.2451,27.0906,30351.119529462,0
+NOG.US,D,20090106,000000,27.187,37.2864,27.187,33.7898,105549.56746699,0
+NOG.US,D,20090107,000000,34.4702,34.4702,28.6442,29.9059,35583.545141951,0
+NOG.US,D,20090108,000000,29.9059,32.1399,29.13,31.6541,16770.203760918,0
+NOG.US,D,20090109,000000,33.1104,33.1104,28.838,29.8094,16761.050829817,0
+NOG.US,D,20090112,000000,29.3228,30.3926,27.6737,28.0612,17460.741562839,0
+NOG.US,D,20090113,000000,28.0612,29.8094,27.8675,28.5469,14519.599702524,0
+NOG.US,D,20090114,000000,27.4781,30.0995,27.3807,28.5469,17319.379626952,0
+NOG.US,D,20090115,000000,28.5469,29.13,25.4397,29.13,17442.435700637,0
+NOG.US,D,20090116,000000,29.3228,30.3926,27.0906,28.4496,21418.875767659,0
+NOG.US,D,20090120,000000,28.0612,28.1585,26.2156,26.2156,11201.153682398,0
+NOG.US,D,20090121,000000,27.187,29.7111,26.3139,29.4211,14780.966735063,0
+NOG.US,D,20090122,000000,28.838,28.9353,27.2854,27.8675,6166.024584745,0
+NOG.US,D,20090123,000000,27.6737,29.0327,26.9923,28.4496,9438.7059493681,0
+NOG.US,D,20090126,000000,29.2263,31.363,28.5469,29.8094,12802.916624996,0
+NOG.US,D,20090127,000000,29.8094,30.8774,28.6442,30.1978,12865.970150356,0
+NOG.US,D,20090128,000000,30.6826,31.363,30.1978,31.363,13840.248816394,0
+NOG.US,D,20090129,000000,30.1978,31.2647,29.4211,29.4211,13029.705917822,0
+NOG.US,D,20090130,000000,29.9059,30.6826,28.6442,30.6826,14351.795965681,0
+NOG.US,D,20090202,000000,29.2263,29.9059,28.6442,29.5174,10158.736529279,0
+NOG.US,D,20090203,000000,29.8094,31.2647,29.13,31.2647,14848.0882298,0
+NOG.US,D,20090204,000000,31.4595,32.722,30.0032,32.5273,19468.284450894,0
+NOG.US,D,20090205,000000,32.6246,33.3041,32.1399,32.6246,10355.016051769,0
+NOG.US,D,20090206,000000,33.0131,34.955,30.9737,34.955,15491.844383873,0
+NOG.US,D,20090209,000000,33.8871,33.8871,30.8774,31.6541,15274.208022148,0
+NOG.US,D,20090210,000000,32.5273,33.8871,30.0032,30.0032,14667.063592478,0
+NOG.US,D,20090211,000000,30.0995,31.7514,30.0995,31.363,10732.32021158,0
+NOG.US,D,20090212,000000,33.7898,33.7898,28.2549,28.6442,10254.333809662,0
+NOG.US,D,20090213,000000,28.5469,31.1684,28.5469,30.6826,11758.465487188,0
+NOG.US,D,20090217,000000,31.363,31.5568,29.5174,29.9059,15475.572506361,0
+NOG.US,D,20090218,000000,30.9737,30.9737,28.6442,28.6442,14736.219071904,0
+NOG.US,D,20090219,000000,30.488,30.5853,29.13,29.8094,9203.780717787,0
+NOG.US,D,20090220,000000,29.6148,29.6148,28.1585,28.7397,8705.4544689786,0
+NOG.US,D,20090223,000000,30.488,30.488,27.5754,27.5754,10176.025399136,0
+NOG.US,D,20090224,000000,28.838,28.838,26.7022,28.6442,13723.294696775,0
+NOG.US,D,20090225,000000,28.838,28.9353,26.7987,27.2854,12391.034725471,0
+NOG.US,D,20090226,000000,27.7702,29.13,25.7308,26.5076,18512.311647058,0
+NOG.US,D,20090227,000000,26.9923,26.9923,25.6334,25.6334,10780.118851773,0
+NOG.US,D,20090302,000000,26.3139,27.9638,22.9156,22.9156,17109.879203983,0
+NOG.US,D,20090303,000000,22.9156,23.2067,19.5164,20.5852,25347.517194489,0
+NOG.US,D,20090304,000000,20.7789,24.2735,20.7789,24.2735,19339.126423142,0
+NOG.US,D,20090305,000000,24.7603,25.6334,21.361,21.7494,12661.55468911,0
+NOG.US,D,20090306,000000,22.3325,24.0808,19.5164,21.5567,21108.693102584,0
+NOG.US,D,20090309,000000,23.2067,24.1782,20.3905,20.6816,15866.097566652,0
+NOG.US,D,20090310,000000,22.9156,24.954,22.3325,24.954,20003.222424105,0
+NOG.US,D,20090311,000000,24.5665,24.8566,22.8193,23.0119,20821.901261433,0
+NOG.US,D,20090312,000000,24.0808,26.2156,21.8468,26.2156,21716.854524599,0
+NOG.US,D,20090313,000000,26.897,26.897,25.0513,25.3434,16379.678700627,0
+NOG.US,D,20090316,000000,24.663,26.2156,23.8861,25.1486,12504.937868056,0
+NOG.US,D,20090317,000000,25.2451,28.6442,24.2735,28.6442,10393.66176086,0
+NOG.US,D,20090318,000000,28.1585,28.7397,25.4397,28.7397,23627.783139927,0
+NOG.US,D,20090319,000000,28.7397,32.8183,28.7397,32.5273,67590.32820827,0
+NOG.US,D,20090320,000000,33.8871,36.4113,33.4014,33.4014,36218.148364923,0
+NOG.US,D,20090323,000000,33.9855,39.8115,33.9855,39.4211,37399.893469239,0
+NOG.US,D,20090324,000000,41.1694,41.1694,36.897,37.3828,12779.525801073,0
+NOG.US,D,20090325,000000,35.4407,39.9069,35.4407,38.4516,17984.492620259,0
+NOG.US,D,20090326,000000,40.199,40.2953,38.5479,40.0042,10365.185975214,0
+NOG.US,D,20090327,000000,38.9354,39.6158,37.0918,38.3533,17621.42635327,0
+NOG.US,D,20090330,000000,36.606,37.7712,32.722,37.6739,23443.707525572,0
+NOG.US,D,20090331,000000,38.3533,38.5479,34.2746,34.955,37341.924905602,0
+NOG.US,D,20090401,000000,34.0809,40.0042,33.0131,38.2569,27954.068573459,0
+NOG.US,D,20090402,000000,40.8774,43.6945,40.0042,42.9178,28407.647159109,0
+NOG.US,D,20090403,000000,39.0337,45.7329,39.0337,44.372,23317.600474853,0
+NOG.US,D,20090406,000000,42.2373,44.665,40.7811,41.6542,16211.874963784,0
+NOG.US,D,20090407,000000,41.0731,41.0731,38.839,39.8115,18484.852853756,0
+NOG.US,D,20090408,000000,39.3238,43.4998,39.3238,43.4998,12501.886891022,0
+NOG.US,D,20090409,000000,45.2471,46.7044,42.723,45.1508,26388.917355264,0
+NOG.US,D,20090413,000000,44.4704,46.607,41.8479,46.607,25973.984478705,0
+NOG.US,D,20090414,000000,46.5097,47.4802,43.6945,44.1793,30028.732956253,0
+NOG.US,D,20090415,000000,43.9846,45.9276,42.8204,45.9276,17731.261526476,0
+NOG.US,D,20090416,000000,46.1223,47.5776,45.5402,46.3159,27232.004008859,0
+NOG.US,D,20090417,000000,47.6749,48.0643,46.3159,47.5776,18625.197797298,0
+NOG.US,D,20090420,000000,47.8696,47.8696,44.2766,45.5402,23934.914827969,0
+NOG.US,D,20090421,000000,44.7614,49.2285,41.4605,48.9364,33817.029439542,0
+NOG.US,D,20090422,000000,48.4516,51.6563,46.898,50.8794,30790.460222289,0
+NOG.US,D,20090423,000000,51.5588,52.7241,48.5491,50.5884,23561.678637535,0
+NOG.US,D,20090424,000000,51.2669,54.3751,50.8794,54.1804,25001.739797356,0
+NOG.US,D,20090427,000000,53.2089,53.4035,49.4222,50.2963,24045.76699352,0
+NOG.US,D,20090428,000000,49.4222,50.3947,48.0643,48.9364,44694.779556387,0
+NOG.US,D,20090429,000000,50.199,54.083,48.9364,53.2089,37208.698908472,0
+NOG.US,D,20090430,000000,53.6956,56.9965,52.6268,55.4429,37494.473757278,0
+NOG.US,D,20090501,000000,53.791,55.9277,53.791,54.1804,21981.272534171,0
+NOG.US,D,20090504,000000,54.2777,58.259,53.4035,58.259,34602.147529501,0
+NOG.US,D,20090505,000000,58.7448,59.6179,55.8313,59.2305,24240.01253132,0
+NOG.US,D,20090506,000000,60.4921,64.4724,58.7448,62.0457,95546.430766418,0
+NOG.US,D,20090507,000000,64.7635,64.7635,59.0349,60.0074,29312.770345721,0
+NOG.US,D,20090508,000000,62.1421,66.027,60.7831,65.734,29068.69218304,0
+NOG.US,D,20090511,000000,65.5413,65.5413,58.259,60.9779,23004.366832745,0
+NOG.US,D,20090512,000000,63.2099,66.1225,58.259,60.2964,13023.603963755,0
+NOG.US,D,20090513,000000,58.4538,60.1027,54.2777,56.4134,27832.029492119,0
+NOG.US,D,20090514,000000,55.8313,59.2305,55.1508,57.4832,25890.591106455,0
+NOG.US,D,20090515,000000,57.2876,58.1617,55.3456,56.9002,24260.35237821,0
+NOG.US,D,20090518,000000,57.5786,60.9779,57.5786,60.8796,11934.405162787,0
+NOG.US,D,20090519,000000,61.0742,62.6268,59.1322,60.5895,12200.857157049,0
+NOG.US,D,20090520,000000,61.3652,64.8608,60.9779,62.6268,25825.503596407,0
+NOG.US,D,20090521,000000,61.2689,61.851,57.7724,59.2305,18165.517257581,0
+NOG.US,D,20090522,000000,61.0742,62.0457,58.259,58.8412,21063.945439426,0
+NOG.US,D,20090526,000000,58.259,62.5315,56.5107,62.2394,28020.173075853,0
+NOG.US,D,20090527,000000,62.3367,66.4144,62.3367,64.4724,27434.385485417,0
+NOG.US,D,20090528,000000,66.3181,67.968,59.7153,67.968,43049.285942975,0
+NOG.US,D,20090529,000000,70.2985,77.6771,69.0369,76.8039,105816.01946125,0
+NOG.US,D,20090601,000000,84.0862,84.0862,78.1638,79.9111,42752.324178379,0
+NOG.US,D,20090602,000000,81.0763,83.9888,76.7076,78.2602,30408.071100755,0
+NOG.US,D,20090603,000000,77.6771,78.2602,70.9779,75.4451,36781.56212378,0
+NOG.US,D,20090604,000000,77.1933,86.3203,74.5699,80.5915,32833.597842404,0
+NOG.US,D,20090605,000000,82.5345,82.5345,79.1344,80.2995,19879.149358075,0
+NOG.US,D,20090608,000000,81.271,81.271,75.2503,76.4155,25573.289494969,0
+NOG.US,D,20090609,000000,77.6771,79.329,76.3181,77.9701,23008.434802123,0
+NOG.US,D,20090610,000000,78.7459,80.6889,76.6102,78.0665,26062.462812677,0
+NOG.US,D,20090611,000000,77.6771,82.1442,77.6771,80.9799,24457.648893046,0
+NOG.US,D,20090612,000000,80.1059,80.1059,67.968,76.7076,28612.062620356,0
+NOG.US,D,20090615,000000,76.8039,77.1933,70.3968,73.6967,22960.636161932,0
+NOG.US,D,20090616,000000,75.3476,76.7076,72.9209,75.4451,16236.282780051,0
+NOG.US,D,20090617,000000,75.6397,75.7361,68.0664,72.6298,24889.870639461,0
+NOG.US,D,20090618,000000,72.6298,73.4057,69.2307,69.328,18023.13832935,0
+NOG.US,D,20090619,000000,70.8816,72.7262,63.4046,63.5983,49154.290987049,0
+NOG.US,D,20090622,000000,64.2797,64.2797,55.0535,56.5107,30881.989533295,0
+NOG.US,D,20090623,000000,56.5107,60.0074,53.5009,59.0349,30251.454279701,0
+NOG.US,D,20090624,000000,58.4538,59.7153,55.4429,57.3849,41349.891735303,0
+NOG.US,D,20090625,000000,56.8018,61.1725,55.734,60.6858,29423.622511272,0
+NOG.US,D,20090626,000000,60.5895,66.7055,58.259,66.4144,91934.07395873,0
+NOG.US,D,20090629,000000,66.4144,67.8717,64.0841,64.6672,22693.167175326,0
+NOG.US,D,20090630,000000,64.8608,65.2493,61.851,61.851,19884.234319798,0
+NOG.US,D,20090701,000000,62.7252,66.027,62.5315,64.2797,13934.829104433,0
+NOG.US,D,20090702,000000,64.2797,64.2797,59.909,59.909,14439.257307308,0
+NOG.US,D,20090706,000000,58.3554,58.4538,53.8893,57.3849,25088.18414664,0
+NOG.US,D,20090707,000000,57.6759,58.1617,54.3751,54.5677,11054.706784789,0
+NOG.US,D,20090708,000000,53.5009,54.3751,48.3543,50.6838,28726.982755285,0
+NOG.US,D,20090709,000000,51.3652,54.083,50.491,51.4605,13700.920865196,0
+NOG.US,D,20090710,000000,50.491,53.1134,46.025,50.3947,13798.552130269,0
+NOG.US,D,20090713,000000,50.491,53.3062,48.1597,53.3062,12914.785782892,0
+NOG.US,D,20090714,000000,53.4035,58.1617,53.1134,56.8018,10362.134998181,0
+NOG.US,D,20090715,000000,57.7724,66.027,57.6759,64.3751,28294.76100887,0
+NOG.US,D,20090716,000000,63.2099,65.9287,58.7448,65.9287,18746.219886295,0
+NOG.US,D,20090717,000000,65.9287,65.9287,62.1421,64.4724,11960.846963745,0
+NOG.US,D,20090720,000000,65.1519,66.5118,64.1814,66.027,18934.363470028,0
+NOG.US,D,20090721,000000,66.4144,67.7744,63.794,65.3456,12642.231834564,0
+NOG.US,D,20090722,000000,64.6672,65.5413,62.6268,64.9582,8926.1418077366,0
+NOG.US,D,20090723,000000,62.3367,68.8432,62.3367,67.968,20392.730492051,0
+NOG.US,D,20090724,000000,67.4823,68.2601,63.794,67.8717,14670.114569511,0
+NOG.US,D,20090727,000000,67.5806,69.9101,66.9965,67.968,19537.439930321,0
+NOG.US,D,20090728,000000,67.1913,67.968,63.8893,66.4144,13468.029618305,0
+NOG.US,D,20090729,000000,65.5413,65.5413,58.259,59.7153,23878.980249021,0
+NOG.US,D,20090730,000000,60.3948,64.5698,59.7153,61.56,35791.011580229,0
+NOG.US,D,20090731,000000,61.1725,65.5413,59.7153,63.9868,37664.311478811,0
+NOG.US,D,20090803,000000,64.0841,67.5806,63.9868,65.1519,23108.100051885,0
+NOG.US,D,20090804,000000,64.3751,64.9582,62.8215,64.4724,18399.425496818,0
+NOG.US,D,20090805,000000,61.9484,65.2493,60.201,63.502,27717.10935719,0
+NOG.US,D,20090806,000000,63.2099,63.5983,58.7448,59.2305,20530.024458559,0
+NOG.US,D,20090807,000000,60.1027,63.502,60.0074,62.9198,15928.134099666,0
+NOG.US,D,20090810,000000,62.5315,64.3751,61.1725,62.3367,14894.869877647,0
+NOG.US,D,20090811,000000,60.9779,62.2394,60.6858,61.7546,18262.13153031,0
+NOG.US,D,20090812,000000,61.9484,64.5698,61.1725,63.794,19325.905522664,0
+NOG.US,D,20090813,000000,65.1519,66.027,62.3367,65.3456,23254.546949494,0
+NOG.US,D,20090814,000000,65.3456,66.7055,63.5983,64.7635,37827.030253933,0
+NOG.US,D,20090817,000000,63.5983,63.5983,58.7448,61.3652,21724.990463355,0
+NOG.US,D,20090818,000000,61.6563,65.5413,61.6563,63.4046,18413.663389641,0
+NOG.US,D,20090819,000000,62.5315,65.3456,59.7153,64.6672,10152.634575211,0
+NOG.US,D,20090820,000000,64.8608,65.8324,61.2689,65.734,11203.187667087,0
+NOG.US,D,20090821,000000,66.7055,67.4823,65.6377,66.5118,28048.648861499,0
+NOG.US,D,20090824,000000,66.8039,67.4823,66.027,67.1913,19441.842649938,0
+NOG.US,D,20090825,000000,67.1913,67.968,66.1225,66.5118,16681.725426945,0
+NOG.US,D,20090826,000000,66.3181,66.5118,64.8608,65.734,9112.2514067814,0
+NOG.US,D,20090827,000000,65.734,65.734,62.1421,63.6967,22014.83328154,0
+NOG.US,D,20090828,000000,63.794,65.0565,63.4046,64.2797,17888.895339875,0
+NOG.US,D,20090831,000000,63.5983,63.8893,61.7546,62.0457,25068.861292094,0
+NOG.US,D,20090901,000000,62.1421,64.8608,60.201,62.5315,22388.069471974,0
+NOG.US,D,20090902,000000,62.0457,63.8893,60.3948,62.6268,12478.496067099,0
+NOG.US,D,20090903,000000,63.2099,63.2099,60.8796,62.4341,18614.010881509,0
+NOG.US,D,20090904,000000,62.1421,63.8893,61.4626,63.1136,27954.068573459,0
+NOG.US,D,20090908,000000,63.6967,65.9287,63.2099,65.9287,38005.003914221,0
+NOG.US,D,20090909,000000,67.4823,68.4538,65.0565,67.4823,38752.493287433,0
+NOG.US,D,20090910,000000,66.9965,71.561,66.5118,71.0752,40499.686135296,0
+NOG.US,D,20090911,000000,71.561,73.3083,67.968,70.5905,32255.946190724,0
+NOG.US,D,20090914,000000,70.7843,72.8226,69.1342,72.5325,22290.438206901,0
+NOG.US,D,20090915,000000,72.5325,74.4745,71.1726,73.1156,29203.952164859,0
+NOG.US,D,20090916,000000,73.6004,78.2602,73.1156,78.2602,64803.769184321,0
+NOG.US,D,20090917,000000,75.8334,79.5227,74.9593,77.1933,37543.289389815,0
+NOG.US,D,20090918,000000,77.1933,78.0665,71.9494,74.5699,27601.172229916,0
+NOG.US,D,20090921,000000,72.2404,75.153,70.3968,74.4745,31287.769478754,0
+NOG.US,D,20090922,000000,76.1245,78.6486,74.9593,76.9012,26888.260596416,0
+NOG.US,D,20090923,000000,77.4834,78.1638,74.0861,74.7645,18854.021074812,0
+NOG.US,D,20090924,000000,77.095,77.095,70.3968,73.3083,21569.390634646,0
+NOG.US,D,20090925,000000,72.4342,76.1245,72.4342,75.8334,20886.988771482,0
+NOG.US,D,20090928,000000,76.2218,80.2032,73.2109,79.5227,47552.528044451,0
+NOG.US,D,20090929,000000,79.329,81.3684,79.329,80.6889,24746.474718885,0
+NOG.US,D,20090930,000000,81.6585,81.9514,78.7459,81.562,46133.823723864,0
+NOG.US,D,20091001,000000,80.6889,81.4647,77.095,77.5817,32769.5273247,0
+NOG.US,D,20091002,000000,74.8629,79.1344,74.2798,77.8717,29066.658198351,0
+NOG.US,D,20091005,000000,77.8717,83.5041,76.3181,81.9514,32380.019256753,0
+NOG.US,D,20091006,000000,83.1156,88.5533,82.5345,87.8729,42650.624943928,0
+NOG.US,D,20091007,000000,87.2907,89.8148,86.7076,88.8443,37827.030253933,0
+NOG.US,D,20091008,000000,90.1069,93.7962,89.5248,93.0193,44250.353901838,0
+NOG.US,D,20091009,000000,93.7962,94.9614,92.632,93.9908,36060.514551524,0
+NOG.US,D,20091012,000000,95.3498,98.0637,95.1561,95.8365,51769.995297121,0
+NOG.US,D,20091013,000000,95.9319,98.0637,95.4461,96.9073,38723.000509443,0
+NOG.US,D,20091014,000000,98.0637,99.4301,97.3882,98.0637,37096.829750576,0
+NOG.US,D,20091015,000000,96.7087,98.5553,96.0292,97.0027,53106.323237803,0
+NOG.US,D,20091016,000000,95.1561,98.0637,93.2141,96.0292,54872.838940211,0
+NOG.US,D,20091019,000000,95.4461,99.5291,93.7962,99.135,50484.516973665,0
+NOG.US,D,20091020,000000,99.5291,102.439,98.6536,101.761,79578.633965316,0
+NOG.US,D,20091021,000000,98.162,104.858,96.3213,102.636,94038.231119515,0
+NOG.US,D,20091022,000000,100.01,102.921,97.6713,99.037,58837.075099099,0
+NOG.US,D,20091023,000000,99.8241,100.394,95.1561,99.037,54725.375050257,0
+NOG.US,D,20091026,000000,98.8503,104.573,95.1561,96.7087,59980.174494325,0
+NOG.US,D,20091027,000000,96.9073,98.457,93.7962,94.4766,38254.167038625,0
+NOG.US,D,20091028,000000,94.4766,95.1561,82.5345,83.6987,58173.996090481,0
+NOG.US,D,20091029,000000,87.9702,92.0489,84.4756,89.5248,42040.429537224,0
+NOG.US,D,20091030,000000,89.2317,90.7873,85.3478,88.5533,94708.429074545,0
+NOG.US,D,20091102,000000,88.9417,91.2721,87.3881,89.2317,71453.882125051,0
+NOG.US,D,20091103,000000,88.455,93.6025,87.3881,93.5051,34210.605476866,0
+NOG.US,D,20091104,000000,94.5729,95.7382,92.4363,92.8247,42937.416785079,0
+NOG.US,D,20091105,000000,93.7962,95.7382,93.2141,94.865,23822.028677728,0
+NOG.US,D,20091106,000000,94.4766,98.3587,93.4068,96.0292,32670.879067283,0
+NOG.US,D,20091109,000000,99.4301,105.635,98.5553,104.858,82387.566820845,0
+NOG.US,D,20091110,000000,103.216,105.438,102.921,104.288,28595.790742844,0
+NOG.US,D,20091111,000000,104.858,107.877,103.993,104.858,40529.178913287,0
+NOG.US,D,20091112,000000,107.68,107.779,98.457,98.5553,46332.137231043,0
+NOG.US,D,20091113,000000,98.5553,100.492,96.1265,98.7519,30273.82811128,0
+NOG.US,D,20091116,000000,99.7251,103.314,98.9388,100.01,28867.327698826,0
+NOG.US,D,20091117,000000,99.6271,100.394,96.6123,97.9653,18774.69567194,0
+NOG.US,D,20091118,000000,97.1974,100.01,95.2534,96.9073,20407.985377219,0
+NOG.US,D,20091119,000000,95.1561,96.9073,90.8826,95.5435,38079.244355369,0
+NOG.US,D,20091120,000000,94.1836,95.6418,89.9122,93.2141,15345.397486264,0
+NOG.US,D,20091123,000000,95.3498,98.0637,92.922,93.5051,34947.924926633,0
+NOG.US,D,20091124,000000,92.3399,95.3498,90.3006,91.2721,20102.887673866,0
+NOG.US,D,20091125,000000,91.4657,95.4461,91.2721,93.8945,27433.368493072,0
+NOG.US,D,20091127,000000,92.2426,93.2141,87.3881,90.5926,19018.773834622,0
+NOG.US,D,20091130,000000,88.1649,90.8826,87.3881,88.8443,32634.267342881,0
+NOG.US,D,20091201,000000,89.4265,90.4953,87.8729,90.4953,33560.747368726,0
+NOG.US,D,20091202,000000,90.7873,94.1836,90.5926,94.0883,46392.139779368,0
+NOG.US,D,20091203,000000,94.0883,95.6418,92.8247,93.8945,40449.853510415,0
+NOG.US,D,20091204,000000,93.8945,96.4186,92.8247,95.3498,31287.769478754,0
+NOG.US,D,20091207,000000,93.9908,96.7087,92.4363,94.1836,29586.341286393,0
+NOG.US,D,20091208,000000,91.9515,93.8945,89.9122,90.5926,37706.008164936,0
+NOG.US,D,20091209,000000,89.6201,92.2426,89.33,91.2721,28809.35913519,0
+NOG.US,D,20091210,000000,91.9515,93.4068,90.5926,91.5632,59373.030064655,0
+NOG.US,D,20091211,000000,91.4657,92.7293,90.8826,92.5347,23081.658250927,0
+NOG.US,D,20091214,000000,92.7293,96.9073,92.2426,96.6123,31283.701509376,0
+NOG.US,D,20091215,000000,94.6694,101.564,94.6694,100.492,59196.07339671,0
+NOG.US,D,20091216,000000,101.958,104.485,100.886,104.485,49013.946043507,0
+NOG.US,D,20091217,000000,103.993,107.877,100.01,106.806,47134.544190858,0
+NOG.US,D,20091218,000000,106.52,112.822,106.52,111.269,127883.7363447,0
+NOG.US,D,20091221,000000,111.466,112.724,105.438,109.234,50626.895901896,0
+NOG.US,D,20091222,000000,111.171,112.636,108.949,111.957,33910.592735236,0
+NOG.US,D,20091223,000000,113.502,120.689,111.957,119.726,63810.167663738,0
+NOG.US,D,20091224,000000,120.493,122.912,119.135,120.404,16291.200366655,0
+NOG.US,D,20091228,000000,121.771,121.771,114.77,118.742,37241.242663497,0
+NOG.US,D,20091229,000000,118.84,119.824,116.234,116.609,23779.314999259,0
+NOG.US,D,20091230,000000,117.779,118.064,115.055,116.707,25344.466217455,0
+NOG.US,D,20091231,000000,114.583,116.805,114.583,114.966,16333.914045125,0
+NOG.US,D,20100104,000000,115.546,122.44,115.546,122.066,37148.696360146,0
+NOG.US,D,20100105,000000,122.066,123.895,119.628,123.698,24713.930963861,0
+NOG.US,D,20100106,000000,124.966,134.583,124.966,132.243,74295.358735603,0
+NOG.US,D,20100107,000000,130.394,132.243,120.689,127.877,70531.470068584,0
+NOG.US,D,20100108,000000,125.449,128.654,124.386,126.619,35561.171310371,0
+NOG.US,D,20100111,000000,131.082,132.44,118.359,119.628,66083.145553711,0
+NOG.US,D,20100112,000000,118.457,118.545,114.671,116.52,37783.299583118,0
+NOG.US,D,20100113,000000,117.877,117.877,112.449,115.94,19364.551231755,0
+NOG.US,D,20100114,000000,115.94,120.306,115.94,119.824,39498.965668301,0
+NOG.US,D,20100115,000000,121.181,122.066,118.26,121.574,69614.142973839,0
+NOG.US,D,20100119,000000,121.377,125.547,115.448,122.44,31338.619095979,0
+NOG.US,D,20100120,000000,121.082,122.36,116.52,120.208,24534.940311228,0
+NOG.US,D,20100121,000000,122.813,122.813,116.038,117.494,76427.991682035,0
+NOG.US,D,20100122,000000,116.52,117.199,113.118,115.645,45012.081167873,0
+NOG.US,D,20100125,000000,116.422,117.779,111.957,117.68,46408.411656881,0
+NOG.US,D,20100126,000000,116.707,117.965,111.957,113.217,42827.581611872,0
+NOG.US,D,20100127,000000,112.636,113.118,110.1,113.02,35410.656443384,0
+NOG.US,D,20100128,000000,114.092,114.288,107.877,109.725,54514.857634945,0
+NOG.US,D,20100129,000000,110.679,112.056,104.672,107.297,77115.47850692,0
+NOG.US,D,20100201,000000,108.074,108.949,105.438,106.323,63282.348636939,0
+NOG.US,D,20100202,000000,106.806,114.19,106.806,112.537,76916.148007398,0
+NOG.US,D,20100203,000000,113.413,114.77,108.752,114.386,41012.250276928,0
+NOG.US,D,20100204,000000,113.413,113.413,105.831,107.582,68187.302714495,0
+NOG.US,D,20100205,000000,105.045,109.922,101.663,108.27,53007.674980386,0
+NOG.US,D,20100208,000000,107.877,111.564,107.484,108.074,27715.075372501,0
+NOG.US,D,20100209,000000,109.725,113.118,108.664,111.073,34726.220595531,0
+NOG.US,D,20100210,000000,115.055,117.582,113.217,117.199,100113.7433856,0
+NOG.US,D,20100211,000000,118.064,120.886,115.645,119.529,29102.252930408,0
+NOG.US,D,20100212,000000,118.359,121.377,116.52,120.109,25912.964938034,0
+NOG.US,D,20100216,000000,124.966,124.966,120.404,122.44,41737.365818561,0
+NOG.US,D,20100217,000000,125.645,125.645,121.082,121.476,22317.897000202,0
+NOG.US,D,20100218,000000,119.529,122.44,116.52,121.377,24041.699024142,0
+NOG.US,D,20100219,000000,121.574,121.574,117.68,118.742,26249.589404067,0
+NOG.US,D,20100222,000000,119.529,120.109,117.494,117.494,13051.062757057,0
+NOG.US,D,20100223,000000,116.52,117.877,114.485,117.68,51340.82452774,0
+NOG.US,D,20100224,000000,117.494,120.404,116.422,117.965,34135.348043373,0
+NOG.US,D,20100225,000000,113.698,119.726,107.877,119.431,57363.453191908,0
+NOG.US,D,20100226,000000,120.306,120.788,118.162,120.021,71509.816703998,0
+NOG.US,D,20100301,000000,120.788,123.108,120.493,122.36,33313.618229011,0
+NOG.US,D,20100302,000000,125.153,127.592,122.36,126.619,38161.620735275,0
+NOG.US,D,20100303,000000,128.458,128.458,126.422,127.297,22741.982807862,0
+NOG.US,D,20100304,000000,128.851,130.591,126.334,128.358,24233.910577254,0
+NOG.US,D,20100305,000000,128.851,130.207,128.27,130.207,23262.68288825,0
+NOG.US,D,20100308,000000,130.886,132.155,127.395,131.269,39364.722678827,0
+NOG.US,D,20100309,000000,130.207,131.082,127.68,128.939,23351.161222221,0
+NOG.US,D,20100310,000000,128.654,129.824,124.671,126.235,77867.035849511,0
+NOG.US,D,20100311,000000,125.153,128.458,124.091,128.358,47304.381912392,0
+NOG.US,D,20100312,000000,128.851,128.939,125.94,126.619,30369.425391663,0
+NOG.US,D,20100315,000000,126.334,127.002,124.288,125.94,33476.337004131,0
+NOG.US,D,20100316,000000,126.235,127.199,123.796,125.744,17488.20035614,0
+NOG.US,D,20100317,000000,127.1,131.86,126.334,129.038,47795.589214789,0
+NOG.US,D,20100318,000000,130.021,131.762,126.422,128.27,53560.918815798,0
+NOG.US,D,20100319,000000,130.021,130.119,119.529,126.137,78072.468303102,0
+NOG.US,D,20100322,000000,124.475,127.68,118.938,127.68,41653.972446311,0
+NOG.US,D,20100323,000000,128.654,130.886,126.422,129.726,31227.766930427,0
+NOG.US,D,20100324,000000,129.627,131.269,126.334,131.269,37714.144103692,0
+NOG.US,D,20100325,000000,131.367,134.003,128.556,130.591,68863.602623593,0
+NOG.US,D,20100326,000000,130.492,137.002,129.333,137.002,86598.932119447,0
+NOG.US,D,20100329,000000,138.163,145.36,135.93,143.806,97325.150376961,0
+NOG.US,D,20100330,000000,145.065,147.602,141.565,145.163,90924.200560634,0
+NOG.US,D,20100331,000000,144.672,157.602,144.672,153.895,200684.11633388,0
+NOG.US,D,20100401,000000,155.832,165.075,155.733,162.154,173499.91096521,0
+NOG.US,D,20100405,000000,164.78,172.352,164.78,168.753,152485.79815066,0
+NOG.US,D,20100406,000000,171.761,174.78,166.039,170.798,108209.00244787,0
+NOG.US,D,20100407,000000,170.896,172.548,152.449,161.958,171295.07156233,0
+NOG.US,D,20100408,000000,158.752,162.056,150.405,160.218,152600.7182856,0
+NOG.US,D,20100409,000000,162.253,168.26,161.476,166.531,96539.015294657,0
+NOG.US,D,20100412,000000,159.44,167.101,157.209,161.083,124554.10340879,0
+NOG.US,D,20100413,000000,158.752,160.12,152.449,153.324,151844.07598128,0
+NOG.US,D,20100414,000000,153.423,156.225,149.529,150.306,109503.63370243,0
+NOG.US,D,20100415,000000,149.529,166.039,145.645,163.119,637124.34699431,0
+NOG.US,D,20100416,000000,160.886,163.698,155.93,163.6,170608.60172978,0
+NOG.US,D,20100419,000000,160.788,163.03,158.064,161.181,88252.561671615,0
+NOG.US,D,20100420,000000,162.351,169.245,161.859,167.396,72299.002763337,0
+NOG.US,D,20100421,000000,168.074,169.048,163.315,165.37,44531.043788921,0
+NOG.US,D,20100422,000000,162.834,167.396,158.261,167.297,43057.421881731,0
+NOG.US,D,20100423,000000,167.779,167.779,163.413,166.236,54512.823650256,0
+NOG.US,D,20100426,000000,165.37,167.877,162.056,164.387,49372.944341118,0
+NOG.US,D,20100427,000000,163.6,167.002,158.162,161.378,39741.009846295,0
+NOG.US,D,20100428,000000,162.637,162.637,154.082,158.654,51287.940925824,0
+NOG.US,D,20100429,000000,162.253,162.253,154.18,158.85,58981.488012019,0
+NOG.US,D,20100430,000000,158.359,160.69,154.672,157.887,120669.19265278,0
+NOG.US,D,20100503,000000,159.44,167.779,159.44,167.681,84802.923639048,0
+NOG.US,D,20100504,000000,164.78,166.236,159.145,163.217,61400.9127996,0
+NOG.US,D,20100505,000000,161.476,162.154,152.941,153.895,57339.045375641,0
+NOG.US,D,20100506,000000,153.895,155.36,126.904,140.591,134944.71419261,0
+NOG.US,D,20100507,000000,135.93,140.207,129.627,133.904,91932.039974041,0
+NOG.US,D,20100510,000000,143.02,148.654,139.342,148.457,86089.418954849,0
+NOG.US,D,20100511,000000,148.457,156.422,144.967,151.378,63085.052122104,0
+NOG.US,D,20100512,000000,151.181,157.691,151.181,154.868,65350.911065665,0
+NOG.US,D,20100513,000000,153.512,154.868,145.743,148.457,86603.000088825,0
+NOG.US,D,20100514,000000,148.752,148.752,136.314,139.637,75945.937310738,0
+NOG.US,D,20100517,000000,138.458,140.787,131.466,132.921,77109.376552853,0
+NOG.US,D,20100518,000000,136.805,139.834,128.556,129.726,62699.612023536,0
+NOG.US,D,20100519,000000,128.27,130.591,122.813,127.002,65123.104780495,0
+NOG.US,D,20100520,000000,122.912,125.449,117.002,120.109,106554.35590336,0
+NOG.US,D,20100521,000000,118.457,129.234,114.19,122.066,131929.33189115,0
+NOG.US,D,20100524,000000,122.715,125.251,121.377,122.164,37665.328471156,0
+NOG.US,D,20100525,000000,117.582,124.19,113.797,123.993,65686.518539352,0
+NOG.US,D,20100526,000000,128.556,136.314,128.556,129.431,98554.69412147,0
+NOG.US,D,20100527,000000,135.252,142.341,134.288,141.86,50777.410768883,0
+NOG.US,D,20100528,000000,141.958,145.163,136.707,140.119,85315.487780679,0
+NOG.US,D,20100601,000000,135.93,139.932,128.556,129.627,50709.2722818,0
+NOG.US,D,20100602,000000,131.367,141.761,128.172,140.031,41308.195049179,0
+NOG.US,D,20100603,000000,140.787,147.11,135.252,146.422,51393.708129653,0
+NOG.US,D,20100604,000000,142.921,146.52,131.082,133.315,61804.65876037,0
+NOG.US,D,20100607,000000,139.146,139.146,127.592,128.27,60315.781968012,0
+NOG.US,D,20100608,000000,129.136,133.118,125.449,129.529,41761.773634829,0
+NOG.US,D,20100609,000000,130.207,136.51,129.333,130.886,68698.849863782,0
+NOG.US,D,20100610,000000,135.252,138.261,132.44,137.395,40573.926576445,0
+NOG.US,D,20100611,000000,137.297,139.834,133.806,139.834,33891.26988069,0
+NOG.US,D,20100614,000000,144.869,145.065,134.976,136.029,48318.323279865,0
+NOG.US,D,20100615,000000,137.002,140.031,135.734,137.198,87426.763887876,0
+NOG.US,D,20100616,000000,137.395,139.539,135.174,137.976,41422.098191764,0
+NOG.US,D,20100617,000000,138.556,138.556,135.547,135.93,59762.5381326,0
+NOG.US,D,20100618,000000,137.198,137.779,134.484,136.609,56642.405619653,0
+NOG.US,D,20100621,000000,138.556,144.19,136.903,137.395,79562.362087805,0
+NOG.US,D,20100622,000000,140.119,140.119,132.636,133.904,56621.048780418,0
+NOG.US,D,20100623,000000,133.61,135.734,129.726,132.921,27086.574103595,0
+NOG.US,D,20100624,000000,131.181,134.484,129.038,133.708,56544.774354581,0
+NOG.US,D,20100625,000000,136.215,142.046,135.547,141.181,83736.098669661,0
+NOG.US,D,20100628,000000,140.985,142.538,137.878,137.878,46215.183111424,0
+NOG.US,D,20100629,000000,135.252,135.252,125.153,126.904,64830.210985278,0
+NOG.US,D,20100630,000000,126.235,130.591,123.501,124.671,42096.364116171,0
+NOG.US,D,20100701,000000,124.77,125.842,116.038,124.573,51964.240834922,0
+NOG.US,D,20100702,000000,124.77,126.235,119.135,121.082,35686.261368745,0
+NOG.US,D,20100706,000000,123.698,127.002,117.68,119.529,69072.086054216,0
+NOG.US,D,20100707,000000,121.377,123.6,117.965,123.501,61112.086973761,0
+NOG.US,D,20100708,000000,126.334,129.333,123.403,126.137,55000.979975619,0
+NOG.US,D,20100709,000000,125.547,132.725,125.547,131.663,41034.624108507,0
+NOG.US,D,20100712,000000,131.762,135.645,128.556,132.636,38996.571450116,0
+NOG.US,D,20100713,000000,136.215,142.921,134.681,140.492,53241.583219622,0
+NOG.US,D,20100714,000000,139.047,143.994,136.029,142.735,45262.261284622,0
+NOG.US,D,20100715,000000,141.761,144.19,135.93,142.921,49877.372543994,0
+NOG.US,D,20100716,000000,140.591,141.761,136.215,137.493,39410.487334329,0
+NOG.US,D,20100719,000000,136.805,140.492,133.806,134.484,35553.035371615,0
+NOG.US,D,20100720,000000,131.269,139.932,126.137,139.637,40388.833969745,0
+NOG.US,D,20100721,000000,140.591,141.761,135.547,135.734,48340.697111443,0
+NOG.US,D,20100722,000000,137.878,146.913,137.493,145.743,74410.278870533,0
+NOG.US,D,20100723,000000,146.225,152.253,140.887,151.28,68287.984956602,0
+NOG.US,D,20100726,000000,151.575,156.127,150.591,155.93,68926.656148952,0
+NOG.US,D,20100727,000000,157.307,157.307,144.77,146.618,75272.688378675,0
+NOG.US,D,20100728,000000,146.618,147.602,141.28,145.36,44065.261295138,0
+NOG.US,D,20100729,000000,145.36,148.359,142.735,143.511,36528.331029997,0
+NOG.US,D,20100730,000000,142.735,144.485,140.394,142.538,61854.491385251,0
+NOG.US,D,20100802,000000,146.127,151.476,145.93,146.913,53282.262913403,0
+NOG.US,D,20100803,000000,147.602,152.253,145.547,147.208,36486.634343873,0
+NOG.US,D,20100804,000000,148.949,150.306,146.323,147.701,34017.37693141,0
+NOG.US,D,20100805,000000,147.701,151.28,145.743,147.701,24709.862994482,0
+NOG.US,D,20100806,000000,145.645,149.912,142.341,144.584,50699.102358355,0
+NOG.US,D,20100809,000000,150.788,153.895,148.064,152.548,77256.840442807,0
+NOG.US,D,20100810,000000,151.958,164.19,150.788,158.85,195192.35767355,0
+NOG.US,D,20100811,000000,154.672,155.36,147.208,148.064,65026.490507768,0
+NOG.US,D,20100812,000000,146.422,149.136,143.02,145.842,54286.034357432,0
+NOG.US,D,20100813,000000,146.52,150.985,144.19,146.225,51587.953667454,0
+NOG.US,D,20100816,000000,145.645,148.654,140.787,146.028,49312.941792792,0
+NOG.US,D,20100817,000000,149.824,151.673,145.36,149.912,55065.050493324,0
+NOG.US,D,20100818,000000,149.912,151.476,146.422,150.69,49687.194975571,0
+NOG.US,D,20100819,000000,150.208,151.083,144.584,144.967,39213.190819495,0
+NOG.US,D,20100820,000000,144.387,144.387,138.359,141.476,41502.440586979,0
+NOG.US,D,20100823,000000,142.44,148.064,141.761,142.145,47209.801624352,0
+NOG.US,D,20100824,000000,139.441,142.046,135.449,136.707,47872.880632971,0
+NOG.US,D,20100825,000000,136.215,139.342,129.726,138.261,45793.131288454,0
+NOG.US,D,20100826,000000,138.752,142.341,134.681,135.734,48983.436273173,0
+NOG.US,D,20100827,000000,136.903,140.985,133.315,139.834,44326.628327675,0
+NOG.US,D,20100830,000000,139.244,141.663,136.127,136.127,18540.787432705,0
+NOG.US,D,20100831,000000,135.547,139.342,134.878,136.314,34179.078714186,0
+NOG.US,D,20100901,000000,139.637,145.36,139.146,145.262,48647.828799486,0
+NOG.US,D,20100902,000000,144.584,148.359,142.145,147.602,50962.503375583,0
+NOG.US,D,20100903,000000,149.912,152.449,146.815,150.306,41856.353922869,0
+NOG.US,D,20100907,000000,149.047,150.01,144.289,146.913,39478.625821412,0
+NOG.US,D,20100908,000000,147.887,149.332,145.065,147.602,32268.150098857,0
+NOG.US,D,20100909,000000,150.01,151.476,146.618,149.234,41103.779587933,0
+NOG.US,D,20100910,000000,149.725,150.985,146.225,146.717,105504.81980383,0
+NOG.US,D,20100913,000000,148.064,150.109,147.306,147.799,45120.899348735,0
+NOG.US,D,20100914,000000,147.503,148.457,144.584,145.645,35697.448284535,0
+NOG.US,D,20100915,000000,144.869,145.842,143.314,145.262,22777.57753992,0
+NOG.US,D,20100916,000000,143.413,148.359,143.413,146.618,35961.866294107,0
+NOG.US,D,20100917,000000,148.064,148.851,145.645,146.225,52885.635899045,0
+NOG.US,D,20100920,000000,145.743,151.28,145.645,150.591,60825.295132611,0
+NOG.US,D,20100921,000000,150.985,155.36,150.985,152.843,53478.542435892,0
+NOG.US,D,20100922,000000,152.646,156.127,151.083,154.082,35063.862053907,0
+NOG.US,D,20100923,000000,152.744,154.868,150.69,154.573,35383.197650082,0
+NOG.US,D,20100924,000000,154.967,162.637,154.573,160.788,71471.170994908,0
+NOG.US,D,20100927,000000,160.886,162.056,156.324,158.85,33990.935130453,0
+NOG.US,D,20100928,000000,157.976,159.244,152.548,158.654,38952.840779301,0
+NOG.US,D,20100929,000000,157.691,164.583,157.691,163.119,37215.817854884,0
+NOG.US,D,20100930,000000,163.413,166.137,161.181,164.485,45072.083716199,0
+NOG.US,D,20101001,000000,165.646,174.78,165.646,174.485,86613.17001227,0
+NOG.US,D,20101004,000000,174.386,176.029,164.878,170.798,52166.622311479,0
+NOG.US,D,20101005,000000,174.681,179.058,173.698,176.52,75638.805622696,0
+NOG.US,D,20101006,000000,177.297,181.86,173.315,176.619,59402.522842645,0
+NOG.US,D,20101007,000000,178.763,179.529,173.03,174.386,39745.077815672,0
+NOG.US,D,20101008,000000,174.485,183.413,173.895,181.27,52895.80582249,0
+NOG.US,D,20101011,000000,184.593,189.333,184.396,185.93,44026.615586046,0
+NOG.US,D,20101012,000000,188.664,189.333,180.021,181.565,59439.134567047,0
+NOG.US,D,20101013,000000,183.708,184.495,180.886,181.86,47147.765091337,0
+NOG.US,D,20101014,000000,183.413,183.413,180.119,182.057,26407.223217465,0
+NOG.US,D,20101015,000000,184.495,185.262,178.182,178.861,36666.64198885,0
+NOG.US,D,20101018,000000,179.234,179.529,172.253,176.422,57389.894992866,0
+NOG.US,D,20101019,000000,176.226,180.218,170.611,172.548,54808.768422508,0
+NOG.US,D,20101020,000000,171.958,178.182,171.093,171.958,38247.048092214,0
+NOG.US,D,20101021,000000,173.6,175.744,165.744,169.048,46467.397212862,0
+NOG.US,D,20101022,000000,169.53,185.36,167.101,183.413,130049.9300385,0
+NOG.US,D,20101025,000000,186.127,189.628,185.547,187.396,77727.707898313,0
+NOG.US,D,20101026,000000,186.619,189.431,185.075,187.012,39520.322507536,0
+NOG.US,D,20101027,000000,185.459,188.183,181.86,187.396,25970.933501672,0
+NOG.US,D,20101028,000000,188.468,190.897,185.832,186.619,36651.387103682,0
+NOG.US,D,20101029,000000,185.075,192.45,181.565,191.083,45493.118546824,0
+NOG.US,D,20101101,000000,193.226,193.994,179.923,184.2,51655.075162192,0
+NOG.US,D,20101102,000000,186.815,189.333,183.413,185.832,31886.777969668,0
+NOG.US,D,20101103,000000,186.815,188.084,183.138,188.084,45668.04123008,0
+NOG.US,D,20101104,000000,191.673,196.333,191.575,196.235,75965.260165284,0
+NOG.US,D,20101105,000000,196.53,201.28,194.584,200.513,76726.987431319,0
+NOG.US,D,20101108,000000,208.084,213.424,202.744,203.61,61488.374141229,0
+NOG.US,D,20101109,000000,206.718,207.396,193.325,194.682,68794.447144166,0
+NOG.US,D,20101110,000000,194.879,197.504,193.699,197.308,44094.754073128,0
+NOG.US,D,20101111,000000,195.065,198.084,194.387,197.308,37303.279196511,0
+NOG.US,D,20101112,000000,196.53,197.308,185.547,189.333,50312.645267443,0
+NOG.US,D,20101115,000000,190.897,192.548,185.459,186.619,50862.838125821,0
+NOG.US,D,20101116,000000,184.977,185.262,178.182,181.27,65531.935702987,0
+NOG.US,D,20101117,000000,179.628,187.888,174.78,187.691,168150.5312331,0
+NOG.US,D,20101118,000000,189.333,203.905,189.048,201.771,125974.84171407,0
+NOG.US,D,20101119,000000,200.513,214.495,195.754,214.298,512471.5953281,0
+NOG.US,D,20101122,000000,213.129,221.772,210.611,220.896,126821.99633704,0
+NOG.US,D,20101123,000000,215.951,220.031,212.352,215.567,72516.639125061,0
+NOG.US,D,20101124,000000,216.236,221.772,216.236,220.316,63299.637506795,0
+NOG.US,D,20101126,000000,217.789,220.994,216.914,220.405,23897.286111222,0
+NOG.US,D,20101129,000000,219.343,222.352,216.619,221.674,56405.446403383,0
+NOG.US,D,20101130,000000,219.245,225.459,217.986,221.87,69887.713914511,0
+NOG.US,D,20101201,000000,227.996,231.772,224.771,227.209,110752.50030149,0
+NOG.US,D,20101202,000000,231.87,232.155,227.209,230.306,62144.334203435,0
+NOG.US,D,20101203,000000,229.156,239.834,228.193,237.308,69733.131078146,0
+NOG.US,D,20101206,000000,238.075,241.398,235.174,236.717,62804.362235021,0
+NOG.US,D,20101207,000000,240.219,241.968,236.915,237.8,53815.166901924,0
+NOG.US,D,20101208,000000,236.334,237.8,224.486,233.04,89662.113061102,0
+NOG.US,D,20101209,000000,237.013,240.317,234.486,236.521,68138.487081959,0
+NOG.US,D,20101210,000000,237.8,244.092,235.469,242.45,89123.107118513,0
+NOG.US,D,20101213,000000,245.075,253.915,242.833,243.522,71193.532084857,0
+NOG.US,D,20101214,000000,245.469,247.986,241.398,242.538,47769.147413831,0
+NOG.US,D,20101215,000000,241.398,245.852,240.317,242.735,81753.980590216,0
+NOG.US,D,20101216,000000,242.735,244.387,239.736,242.735,58499.433640723,0
+NOG.US,D,20101217,000000,241.3,244.584,237.898,244.584,116522.91486422,0
+NOG.US,D,20101220,000000,247.013,260.995,245.469,258.576,103200.31515118,0
+NOG.US,D,20101221,000000,260.13,266.826,258.576,263.335,53960.596807189,0
+NOG.US,D,20101222,000000,267.494,267.494,261.191,264.692,43864.913803269,0
+NOG.US,D,20101223,000000,267.121,267.494,260.995,265.754,31506.422832822,0
+NOG.US,D,20101227,000000,265.558,265.558,258.576,264.2,24333.575827015,0
+NOG.US,D,20101228,000000,265.656,266.049,262.254,263.335,26555.704099763,0
+NOG.US,D,20101229,000000,262.156,276.049,262.156,270.611,35313.025178311,0
+NOG.US,D,20101230,000000,270.316,275.076,268.577,268.872,28657.827275859,0
+NOG.US,D,20101231,000000,266.541,267.494,262.156,264.2,37744.653874027,0
+NOG.US,D,20110103,000000,267.79,276.049,262.156,264.299,63653.550842684,0
+NOG.US,D,20110104,000000,266.639,266.728,253.237,256.531,89222.772368275,0
+NOG.US,D,20110105,000000,254.879,266.443,252.451,265.558,42256.03191426,0
+NOG.US,D,20110106,000000,267.121,269.166,259.737,262.254,39717.61902237,0
+NOG.US,D,20110107,000000,264.112,264.594,257.013,259.933,35643.547690276,0
+NOG.US,D,20110110,000000,258.97,267.121,255.941,266.246,47447.777832966,0
+NOG.US,D,20110111,000000,272.657,274.584,268.97,271.772,40454.938472137,0
+NOG.US,D,20110112,000000,275.263,276.049,267.022,268.773,38675.20186925,0
+NOG.US,D,20110113,000000,270.808,273.149,268.97,272.755,116489.35411685,0
+NOG.US,D,20110114,000000,271.87,273.62,270.316,271.684,61665.330809172,0
+NOG.US,D,20110118,000000,273.335,278.675,270.415,271.87,46372.816924823,0
+NOG.US,D,20110119,000000,271.87,271.87,266.443,266.924,69850.085197764,0
+NOG.US,D,20110120,000000,264.781,264.781,250.415,256.04,86334.514109875,0
+NOG.US,D,20110121,000000,258.183,261.191,243.906,250.513,96845.129990354,0
+NOG.US,D,20110124,000000,249.638,250.612,241.683,243.227,115934.07629675,0
+NOG.US,D,20110125,000000,242.538,242.538,231.674,234.781,119070.4806872,0
+NOG.US,D,20110126,000000,235.469,247.504,228.193,245.567,241977.05649789,0
+NOG.US,D,20110127,000000,248.861,254.78,244.289,247.21,115765.25556756,0
+NOG.US,D,20110128,000000,249.245,260.611,243.522,254.692,135788.81783855,0
+NOG.US,D,20110131,000000,257.888,269.432,255.941,267.691,103994.58617224,0
+NOG.US,D,20110201,000000,270.808,273.05,267.219,271.103,67474.391080995,0
+NOG.US,D,20110202,000000,270.513,272.362,266.049,267.888,54633.845739253,0
+NOG.US,D,20110203,000000,270.71,270.71,263.719,266.344,44589.012352558,0
+NOG.US,D,20110204,000000,267.987,268.97,258.576,259.835,64691.900026426,0
+NOG.US,D,20110207,000000,262.156,267.219,259.737,261.191,41812.623252055,0
+NOG.US,D,20110208,000000,262.352,268.577,257.789,263.62,59667.957844562,0
+NOG.US,D,20110209,000000,263.04,268.282,259.353,260.71,47722.365765984,0
+NOG.US,D,20110210,000000,259.452,265.558,256.433,264.88,43457.099873123,0
+NOG.US,D,20110211,000000,266.541,278.675,263.62,277.996,111718.64302876,0
+NOG.US,D,20110214,000000,280.317,292.844,280.317,290.327,122445.87827862,0
+NOG.US,D,20110215,000000,292.362,294.211,273.807,277.308,118683.00660395,0
+NOG.US,D,20110216,000000,279.736,280.809,264.397,274.29,152882.42516503,0
+NOG.US,D,20110218,000000,271.3,272.854,268.183,270.415,82829.958490705,0
+NOG.US,D,20110222,000000,278.675,284.398,265.371,266.541,149060.56793437,0
+NOG.US,D,20110223,000000,266.148,277.702,264.594,274.978,134995.56380984,0
+NOG.US,D,20110224,000000,285.174,298.862,283.128,286.737,339015.4150337,0
+NOG.US,D,20110225,000000,287.888,308.389,287.888,307.799,1244242.3348639,0
+NOG.US,D,20110228,000000,316.541,319.255,305.853,308.489,200079.0058889,0
+NOG.US,D,20110301,000000,311.684,311.684,301.585,311.202,229447.71081357,0
+NOG.US,D,20110302,000000,309.737,313.915,299.452,311.684,169391.2618934,0
+NOG.US,D,20110303,000000,313.63,318.567,304.978,316.059,149165.31814586,0
+NOG.US,D,20110304,000000,320.416,321.301,312.647,317.416,144575.63169509,0
+NOG.US,D,20110307,000000,329.658,329.943,307.996,315.076,142772.50426828,0
+NOG.US,D,20110308,000000,314.595,315.961,293.817,301.29,151671.18728272,0
+NOG.US,D,20110309,000000,298.586,303.631,290.819,292.549,143020.65040034,0
+NOG.US,D,20110310,000000,286.344,286.442,271.87,273.532,233313.29871504,0
+NOG.US,D,20110311,000000,270.906,288.38,264.594,286.246,126435.53924612,0
+NOG.US,D,20110314,000000,284.594,290.032,275.076,286.147,110375.19614167,0
+NOG.US,D,20110315,000000,270.021,285.862,269.53,282.362,106946.91494834,0
+NOG.US,D,20110316,000000,282.745,286.442,270.021,272.46,207386.09588418,0
+NOG.US,D,20110317,000000,278.478,293.916,276.826,287.2,136711.22989502,0
+NOG.US,D,20110318,000000,296.05,296.05,274.29,274.29,292579.54458352,0
+NOG.US,D,20110321,000000,280.219,286.442,269.923,285.862,255510.17362624,0
+NOG.US,D,20110322,000000,285.862,288.085,274.683,277.505,547972.76409015,0
+NOG.US,D,20110323,000000,272.362,272.362,248.183,252.056,1027763.3104275,0
+NOG.US,D,20110324,000000,242.735,264.014,235.764,255.075,531435.45157612,0
+NOG.US,D,20110325,000000,253.63,267.987,249.048,265.076,302616.24203146,0
+NOG.US,D,20110328,000000,269.53,270.906,253.041,254.397,265067.86767992,0
+NOG.US,D,20110329,000000,252.549,263.62,247.701,261.29,227499.15348149,0
+NOG.US,D,20110330,000000,262.942,266.541,254.977,266.049,196085.27695202,0
+NOG.US,D,20110331,000000,266.826,269.432,256.334,259.255,161429.22882826,0
+NOG.US,D,20110401,000000,261.664,264.594,251.486,252.451,179772.71974613,0
+NOG.US,D,20110404,000000,245.764,249.54,240.317,247.504,300741.92514053,0
+NOG.US,D,20110405,000000,244.682,249.442,244.682,248.959,166596.5669307,0
+NOG.US,D,20110406,000000,250.513,252.056,232.942,234.584,340424.96642319,0
+NOG.US,D,20110407,000000,235.951,247.603,232.745,247.406,274231.98569627,0
+NOG.US,D,20110408,000000,251.86,256.718,250.218,251.673,212299.18590049,0
+NOG.US,D,20110411,000000,254.495,256.334,234.879,237.996,158540.97056986,0
+NOG.US,D,20110412,000000,233.237,233.433,224.771,228.576,214632.16633879,0
+NOG.US,D,20110413,000000,232.45,238.566,228.675,236.816,249342.11505681,0
+NOG.US,D,20110414,000000,234.781,235.666,226.816,230.306,199810.51990995,0
+NOG.US,D,20110415,000000,230.503,234.004,226.422,226.816,217772.63869863,0
+NOG.US,D,20110418,000000,222.45,222.745,211.466,214.583,372182.5863651,0
+NOG.US,D,20110419,000000,215.853,227.111,214.102,224.003,236452.75408253,0
+NOG.US,D,20110420,000000,229.726,232.843,223.237,230.021,301129.39922379,0
+NOG.US,D,20110421,000000,229.923,233.62,223.807,232.548,133240.23502322,0
+NOG.US,D,20110425,000000,233.62,245.665,227.504,241.398,381855.20055371,0
+NOG.US,D,20110426,000000,241.683,250.612,238.468,247.013,342327.75909976,0
+NOG.US,D,20110427,000000,247.888,248.084,235.469,239.146,293418.56326774,0
+NOG.US,D,20110428,000000,243.817,243.817,223.905,229.156,322600.14160101,0
+NOG.US,D,20110429,000000,231.192,232.745,226.324,230.7,203898.82913486,0
+NOG.US,D,20110502,000000,232.45,232.942,226.324,228.193,240146.47027778,0
+NOG.US,D,20110503,000000,227.405,227.799,206.531,216.049,207233.54703251,0
+NOG.US,D,20110504,000000,213.522,213.522,198.752,200.513,380970.41721399,0
+NOG.US,D,20110505,000000,193.226,200.896,185.832,192.253,497819.78662079,0
+NOG.US,D,20110506,000000,195.36,206.718,192.843,197.996,284614.46054135,0
+NOG.US,D,20110509,000000,199.332,208.95,198.458,207.003,387128.30585998,0
+NOG.US,D,20110510,000000,212.057,216.717,189.431,207.592,903525.49163787,0
+NOG.US,D,20110511,000000,206.718,207.494,193.128,201.181,475890.38069619,0
+NOG.US,D,20110512,000000,197.897,204.004,194.191,196.039,383494.59221305,0
+NOG.US,D,20110513,000000,196.235,201.28,193.797,194.78,259980.8719727,0
+NOG.US,D,20110516,000000,192.351,199.234,188.763,189.234,214458.26064788,0
+NOG.US,D,20110517,000000,188.566,188.566,179.726,180.119,310821.33626694,0
+NOG.US,D,20110518,000000,181.182,201.181,179.628,201.181,322129.27414551,0
+NOG.US,D,20110519,000000,203.807,204.485,195.655,197.013,167716.275502,0
+NOG.US,D,20110520,000000,195.655,204.102,190.807,201.28,169851.95942547,0
+NOG.US,D,20110523,000000,195.164,195.164,187.888,189.922,199871.53945062,0
+NOG.US,D,20110524,000000,193.413,197.209,189.628,193.699,211977.81631963,0
+NOG.US,D,20110525,000000,193.512,194.387,184.495,190.512,403055.42296729,0
+NOG.US,D,20110526,000000,190.119,200.71,189.824,194.879,231668.82209397,0
+NOG.US,D,20110527,000000,197.308,202.459,193.512,196.914,154127.2237947,0
+NOG.US,D,20110531,000000,200.12,202.834,191.771,195.164,212361.22243351,0
+NOG.US,D,20110601,000000,195.164,196.137,180.984,182.941,265563.14295169,0
+NOG.US,D,20110602,000000,184.682,186.422,177.985,180.503,175449.48528963,0
+NOG.US,D,20110603,000000,175.271,180.788,169.146,170.414,283489.66700832,0
+NOG.US,D,20110606,000000,172.843,173.403,163.315,165.37,198851.49612908,0
+NOG.US,D,20110607,000000,163.797,172.843,161.476,169.53,221119.5605044,0
+NOG.US,D,20110608,000000,174.78,186.52,172.352,173.217,354218.43359174,0
+NOG.US,D,20110609,000000,176.914,182.057,174.19,182.057,186714.70948973,0
+NOG.US,D,20110610,000000,181.182,187.298,176.422,182.745,250141.4710396,0
+NOG.US,D,20110613,000000,182.941,185.075,172.45,179.529,185842.13005815,0
+NOG.US,D,20110614,000000,181.368,184.879,179.156,183.708,120022.38552167,0
+NOG.US,D,20110615,000000,181.86,197.701,180.788,186.52,448425.48544044,0
+NOG.US,D,20110616,000000,188.183,188.468,173.502,177.592,261007.0172483,0
+NOG.US,D,20110617,000000,177.789,181.083,172.942,175.459,218977.77462687,0
+NOG.US,D,20110620,000000,173.502,176.127,167.396,171.093,194891.32793957,0
+NOG.US,D,20110621,000000,172.745,177.494,171.958,176.619,151593.89586453,0
+NOG.US,D,20110622,000000,175.656,179.824,174.878,176.914,155020.14307318,0
+NOG.US,D,20110623,000000,173.698,185.459,164.485,184.495,352942.10819938,0
+NOG.US,D,20110624,000000,184.682,188.763,182.843,187.396,250886.92642811,0
+NOG.US,D,20110627,000000,186.127,195.94,181.083,194.682,129195.65646912,0
+NOG.US,D,20110628,000000,194.485,213.61,194.485,209.048,228920.90877912,0
+NOG.US,D,20110629,000000,210.995,220.7,207.494,216.521,204339.18682004,0
+NOG.US,D,20110630,000000,220.13,226.619,211.181,215.075,191084.72559408,0
+NOG.US,D,20110701,000000,213.424,220.228,209.933,213.424,213264.31163543,0
+NOG.US,D,20110705,000000,212.637,218.084,211.86,217.002,133621.60715241,0
+NOG.US,D,20110706,000000,216.334,226.147,214.397,222.942,146352.31732094,0
+NOG.US,D,20110707,000000,225.754,236.137,225.262,231.094,166773.52359864,0
+NOG.US,D,20110708,000000,226.147,232.942,224.584,227.307,98675.716210465,0
+NOG.US,D,20110711,000000,223.62,223.807,205.95,208.477,183147.1003452,0
+NOG.US,D,20110712,000000,206.629,223.325,206.629,214.495,138623.17550269,0
+NOG.US,D,20110713,000000,219.441,233.816,216.521,221.674,264583.77932393,0
+NOG.US,D,20110714,000000,225.066,230.897,213.129,214.003,117889.75257523,0
+NOG.US,D,20110715,000000,221.093,228.675,218.468,221.379,150964.37760329,0
+NOG.US,D,20110718,000000,222.264,233.138,215.853,220.601,154122.13883297,0
+NOG.US,D,20110719,000000,224.387,241.3,224.387,236.717,277349.06723218,0
+NOG.US,D,20110720,000000,239.146,239.244,230.995,238.075,136786.48732851,0
+NOG.US,D,20110721,000000,242.833,242.833,236.816,237.898,85427.356938575,0
+NOG.US,D,20110722,000000,236.137,239.244,233.62,237.111,71102.002773852,0
+NOG.US,D,20110725,000000,230.799,236.039,227.209,227.7,102314.51481911,0
+NOG.US,D,20110726,000000,228.576,231.094,222.352,226.049,87413.542987397,0
+NOG.US,D,20110727,000000,222.549,224.003,213.03,220.031,106839.11375982,0
+NOG.US,D,20110728,000000,219.245,223.423,212.637,213.905,82682.494600752,0
+NOG.US,D,20110729,000000,208.851,216.619,204.967,214.977,91957.464782653,0
+NOG.US,D,20110801,000000,222.745,228.576,210.523,217.199,83069.968684008,0
+NOG.US,D,20110802,000000,215.666,220.228,205.164,205.262,61370.403029266,0
+NOG.US,D,20110803,000000,205.753,207.199,188.183,202.744,128657.66751887,0
+NOG.US,D,20110804,000000,195.459,200.218,183.511,186.225,161437.36476702,0
+NOG.US,D,20110805,000000,189.333,191.477,169.923,176.324,221321.94198095,0
+NOG.US,D,20110808,000000,165.075,169.726,128.654,128.654,364623.28226839,0
+NOG.US,D,20110809,000000,152.646,184.298,141.476,179.824,532946.70220006,0
+NOG.US,D,20110810,000000,174.78,188.183,165.842,172.942,244443.26293332,0
+NOG.US,D,20110811,000000,179.431,196.53,174.976,192.056,229600.25966524,0
+NOG.US,D,20110812,000000,194.289,198.841,176.226,182.057,199893.9132822,0
+NOG.US,D,20110815,000000,185.075,192.548,183.708,185.93,144251.21113719,0
+NOG.US,D,20110816,000000,182.057,182.253,172.548,176.029,114983.18845464,0
+NOG.US,D,20110817,000000,178.959,187.298,175.271,185.075,123929.67010926,0
+NOG.US,D,20110818,000000,174.878,177.887,166.531,175.459,158795.21865599,0
+NOG.US,D,20110819,000000,166.334,176.619,166.334,175.173,118522.32181352,0
+NOG.US,D,20110822,000000,178.468,179.628,167.877,168.074,112276.9718259,0
+NOG.US,D,20110823,000000,169.923,175.832,164.288,172.843,145093.28079845,0
+NOG.US,D,20110824,000000,173.403,179.628,169.146,176.127,116059.16635512,0
+NOG.US,D,20110825,000000,179.333,180.886,169.923,173.128,80776.650947145,0
+NOG.US,D,20110826,000000,170.699,184.2,166.816,183.61,97395.322848732,0
+NOG.US,D,20110829,000000,187.298,196.137,185.075,195.459,91053.358588387,0
+NOG.US,D,20110830,000000,187.691,203.709,187.691,202.361,84318.835283063,0
+NOG.US,D,20110831,000000,205.065,206.334,194.78,198.271,93871.444375016,0
+NOG.US,D,20110901,000000,197.701,199.923,189.824,191.182,101439.90140284,0
+NOG.US,D,20110902,000000,186.914,189.824,179.628,183.138,61423.286631181,0
+NOG.US,D,20110906,000000,180.306,186.52,176.127,186.029,78659.272885883,0
+NOG.US,D,20110907,000000,192.548,199.727,187.1,197.308,134403.67426533,0
+NOG.US,D,20110908,000000,190.709,199.727,190.611,193.994,60500.874574712,0
+NOG.US,D,20110909,000000,188.763,196.432,184.495,191.673,93674.147860181,0
+NOG.US,D,20110912,000000,187.396,195.36,185.459,194.879,105111.2437665,0
+NOG.US,D,20110913,000000,196.137,209.147,191.182,203.905,168773.94754029,0
+NOG.US,D,20110914,000000,207.396,210.995,200.513,208.084,77699.232112667,0
+NOG.US,D,20110915,000000,206.629,221.28,206.531,217.592,164296.13024743,0
+NOG.US,D,20110916,000000,220.7,222.745,213.61,222.647,242928.96133235,0
+NOG.US,D,20110919,000000,217.986,220.031,209.638,213.905,87791.864139553,0
+NOG.US,D,20110920,000000,214.102,219.835,205.753,205.753,82308.241417973,0
+NOG.US,D,20110921,000000,218.655,234.004,209.835,210.425,254595.89750854,0
+NOG.US,D,20110922,000000,203.709,203.709,185.075,195.262,160578.00623591,0
+NOG.US,D,20110923,000000,197.701,203.905,189.048,191.86,95078.614287945,0
+NOG.US,D,20110926,000000,197.701,201.968,188.468,201.28,90343.497931921,0
+NOG.US,D,20110927,000000,206.334,218.379,204.485,208.281,87033.187850551,0
+NOG.US,D,20110928,000000,209.147,211.663,189.333,190.709,97410.577733899,0
+NOG.US,D,20110929,000000,198.841,200.513,186.914,192.941,77171.413085869,0
+NOG.US,D,20110930,000000,187.1,193.797,183.315,188.281,89533.972025694,0
+NOG.US,D,20111003,000000,183.708,190.512,171.378,173.403,146406.21791521,0
+NOG.US,D,20111004,000000,170.119,203.424,160.218,201.575,214313.84773497,0
+NOG.US,D,20111005,000000,198.752,198.752,187.396,191.378,127582.70661073,0
+NOG.US,D,20111006,000000,188.084,189.333,179.824,186.029,165812.46583309,0
+NOG.US,D,20111007,000000,188.468,189.136,176.717,182.45,155498.1294751,0
+NOG.US,D,20111010,000000,187.593,200.022,186.914,195.164,97007.848765475,0
+NOG.US,D,20111011,000000,190.897,198.271,189.529,195.065,85325.657704125,0
+NOG.US,D,20111012,000000,200.896,201.575,189.628,190.897,112122.38898953,0
+NOG.US,D,20111013,000000,189.529,191.28,184.101,190.217,71038.949248492,0
+NOG.US,D,20111014,000000,191.575,203.61,191.575,202.646,77383.964485871,0
+NOG.US,D,20111017,000000,204.682,209.736,202.165,203.512,137474.99114574,0
+NOG.US,D,20111018,000000,205.852,215.173,197.504,212.735,128157.30728538,0
+NOG.US,D,20111019,000000,211.466,218.28,206.039,207.887,80039.331497378,0
+NOG.US,D,20111020,000000,207.887,211.663,200.415,207.396,64300.35797379,0
+NOG.US,D,20111021,000000,212.155,218.379,208.752,213.522,99143.532688939,0
+NOG.US,D,20111024,000000,212.45,218.468,212.45,217.986,118256.8868116,0
+NOG.US,D,20111025,000000,217.887,220.13,206.334,207.003,96872.588783655,0
+NOG.US,D,20111026,000000,210.995,216.619,203.03,216.334,97400.407810455,0
+NOG.US,D,20111027,000000,221.575,242.735,219.245,241.88,240130.19840026,0
+NOG.US,D,20111028,000000,238.566,246.826,234.879,239.146,87810.170001755,0
+NOG.US,D,20111031,000000,230.602,239.343,228.861,234.682,78234.170085878,0
+NOG.US,D,20111101,000000,220.13,227.504,214.583,221.093,90781.821632403,0
+NOG.US,D,20111102,000000,228.193,233.335,221.191,229.824,71493.544826487,0
+NOG.US,D,20111103,000000,238.949,250.022,226.246,248.861,141326.3411544,0
+NOG.US,D,20111104,000000,241.968,259.737,241.968,259.068,119724.40676472,0
+NOG.US,D,20111107,000000,257.308,263.915,254.397,261.664,164128.32651058,0
+NOG.US,D,20111108,000000,266.246,268.97,259.835,260.611,231778.65726718,0
+NOG.US,D,20111109,000000,245.272,252.352,218.084,219.54,331075.75580013,0
+NOG.US,D,20111110,000000,226.049,227.996,207.396,217.396,223382.36847092,0
+NOG.US,D,20111111,000000,220.896,228.96,218.851,228.96,195383.55223431,0
+NOG.US,D,20111114,000000,232.647,237.308,221.969,225.066,98038.06201046,0
+NOG.US,D,20111115,000000,222.942,230.404,220.7,226.422,80300.698529917,0
+NOG.US,D,20111116,000000,223.718,243.621,223.325,230.404,185419.06124283,0
+NOG.US,D,20111117,000000,230.404,234.387,218.95,221.87,118538.59369103,0
+NOG.US,D,20111118,000000,225.951,227.012,219.343,220.798,79032.509076316,0
+NOG.US,D,20111121,000000,215.951,224.102,209.736,221.575,127219.64034374,0
+NOG.US,D,20111122,000000,222.745,226.246,215.853,220.316,78014.499739464,0
+NOG.US,D,20111123,000000,216.049,216.521,204.299,205.95,113226.84267567,0
+NOG.US,D,20111125,000000,203.905,208.752,198.369,199.431,34763.849312278,0
+NOG.US,D,20111128,000000,216.049,216.049,208.752,215.567,87999.330577833,0
+NOG.US,D,20111129,000000,217.986,224.102,212.637,222.352,98587.237876494,0
+NOG.US,D,20111130,000000,233.816,238.664,229.824,237.8,113750.59373309,0
+NOG.US,D,20111201,000000,236.915,246.245,234.004,239.244,146852.67755445,0
+NOG.US,D,20111202,000000,251.673,251.673,234.977,235.567,146682.83983291,0
+NOG.US,D,20111205,000000,242.155,249.245,239.048,245.665,139283.20353428,0
+NOG.US,D,20111206,000000,245.95,254.879,239.933,250.907,117636.52148145,0
+NOG.US,D,20111207,000000,246.344,254.495,242.932,248.281,92362.227735768,0
+NOG.US,D,20111208,000000,245.272,248.281,233.718,235.272,75081.493817908,0
+NOG.US,D,20111209,000000,234.682,244.584,233.04,242.352,73759.403770048,0
+NOG.US,D,20111212,000000,236.039,237.013,224.288,232.843,110796.2309723,0
+NOG.US,D,20111213,000000,236.236,241.88,226.422,229.923,111171.50114742,0
+NOG.US,D,20111214,000000,225.852,227.996,210.228,211.083,133061.24437058,0
+NOG.US,D,20111215,000000,216.717,220.896,211.181,216.049,100204.25570426,0
+NOG.US,D,20111216,000000,218.95,221.28,214.298,219.343,113942.80528621,0
+NOG.US,D,20111219,000000,220.896,224.003,209.245,210.425,67348.284030276,0
+NOG.US,D,20111220,000000,217.396,232.843,215.853,228.861,124080.18497624,0
+NOG.US,D,20111221,000000,226.816,234.387,223.04,232.647,60569.013061794,0
+NOG.US,D,20111222,000000,233.718,237.603,231.379,234.584,51106.916288503,0
+NOG.US,D,20111223,000000,234.781,236.422,232.253,234.486,28463.581738058,0
+NOG.US,D,20111227,000000,228.773,239.343,226.422,236.521,39629.140688399,0
+NOG.US,D,20111228,000000,231.379,236.039,225.066,227.111,52683.254422489,0
+NOG.US,D,20111229,000000,231.379,233.906,226.246,230.799,58976.403050296,0
+NOG.US,D,20111230,000000,232.942,235.272,229.245,232.843,45082.253639644,0
+NOG.US,D,20120103,000000,238.861,246.531,237.898,241.683,208027.81805356,0
+NOG.US,D,20120104,000000,241.88,250.612,239.343,249.737,79721.012893547,0
+NOG.US,D,20120105,000000,244.584,247.111,235.666,244.486,132264.93936484,0
+NOG.US,D,20120106,000000,245.272,247.504,235.174,235.174,95568.804597997,0
+NOG.US,D,20120109,000000,237.701,244.387,233.531,238.075,77407.355309794,0
+NOG.US,D,20120110,000000,244.092,248.379,242.155,246.344,85605.330598864,0
+NOG.US,D,20120111,000000,239.146,248.468,239.146,245.37,75279.807325086,0
+NOG.US,D,20120112,000000,246.826,250.317,238.075,238.949,90593.67804867,0
+NOG.US,D,20120113,000000,237.701,238.271,233.04,237.996,64670.54318719,0
+NOG.US,D,20120117,000000,242.253,247.504,240.022,244.977,62475.873707745,0
+NOG.US,D,20120118,000000,245.272,253.532,244.781,252.451,124443.25124323,0
+NOG.US,D,20120119,000000,254.78,258.772,252.352,258.084,118465.37024222,0
+NOG.US,D,20120120,000000,253.139,257.209,237.996,243.129,167412.19479099,0
+NOG.US,D,20120123,000000,242.735,253.434,242.735,252.352,90070.943983593,0
+NOG.US,D,20120124,000000,250.415,256.433,248.084,255.656,96740.379778869,0
+NOG.US,D,20120125,000000,255.853,266.826,252.942,262.844,139512.02681179,0
+NOG.US,D,20120126,000000,265.076,271.87,254.014,254.495,137753.64704814,0
+NOG.US,D,20120127,000000,252.451,260.13,250.513,256.718,109418.20634549,0
+NOG.US,D,20120130,000000,255.075,255.075,244.486,245.37,118242.64891877,0
+NOG.US,D,20120131,000000,248.959,252.352,238.37,242.735,106585.88266604,0
+NOG.US,D,20120201,000000,243.031,245.075,236.816,240.12,153034.9740167,0
+NOG.US,D,20120202,000000,239.933,247.986,239.048,242.253,67795.760661859,0
+NOG.US,D,20120203,000000,247.504,249.54,244.682,245.174,99940.854687032,0
+NOG.US,D,20120206,000000,244.584,249.737,240.12,248.664,53628.040310535,0
+NOG.US,D,20120207,000000,247.603,249.638,241.88,245.174,80790.888839968,0
+NOG.US,D,20120208,000000,246.531,246.63,235.371,236.422,171024.55159868,0
+NOG.US,D,20120209,000000,238.566,238.566,223.807,234.093,187057.43590983,0
+NOG.US,D,20120210,000000,229.53,229.726,223.237,224.2,142395.20010847,0
+NOG.US,D,20120213,000000,227.307,231.575,224.288,229.53,119662.37023171,0
+NOG.US,D,20120214,000000,228.861,230.897,224.288,230.503,144326.46857069,0
+NOG.US,D,20120215,000000,233.04,234.977,226.717,227.504,174721.31877097,0
+NOG.US,D,20120216,000000,227.405,237.8,224.771,236.717,125477.5324576,0
+NOG.US,D,20120217,000000,238.949,240.022,232.067,234.879,81881.104633279,0
+NOG.US,D,20120221,000000,236.619,238.664,232.843,234.387,87954.582914674,0
+NOG.US,D,20120222,000000,233.816,237.603,230.799,237.111,97660.757850649,0
+NOG.US,D,20120223,000000,237.111,242.735,230.602,240.907,105760.08488231,0
+NOG.US,D,20120224,000000,242.155,250.612,240.415,248.468,120150.52655707,0
+NOG.US,D,20120227,000000,246.442,254.495,242.735,251.486,149874.16180997,0
+NOG.US,D,20120228,000000,253.139,253.139,240.415,243.994,154824.88054303,0
+NOG.US,D,20120229,000000,248.959,249.54,221.379,230.208,306436.06527743,0
+NOG.US,D,20120301,000000,232.352,235.666,224.968,227.897,220270.37189674,0
+NOG.US,D,20120302,000000,226.816,227.996,220.316,222.647,175710.85232217,0
+NOG.US,D,20120305,000000,220.503,224.869,218.468,222.067,117778.90040968,0
+NOG.US,D,20120306,000000,217.592,219.146,212.735,218.084,124011.02949682,0
+NOG.US,D,20120307,000000,218.566,224.102,215.853,223.138,76535.792870551,0
+NOG.US,D,20120308,000000,219.736,226.422,219.736,224.584,106126.20212633,0
+NOG.US,D,20120309,000000,214.682,229.726,214.682,226.619,131876.44828924,0
+NOG.US,D,20120312,000000,225.656,226.914,219.048,221.379,69250.059714505,0
+NOG.US,D,20120313,000000,223.237,224.683,219.146,221.969,105189.55217703,0
+NOG.US,D,20120314,000000,221.477,223.325,215.853,216.816,79011.152237082,0
+NOG.US,D,20120315,000000,216.619,218.851,211.958,213.522,115541.51725177,0
+NOG.US,D,20120316,000000,220.601,220.601,212.637,214.878,137049.88834574,0
+NOG.US,D,20120319,000000,214.298,218.379,211.28,214.78,99258.452823868,0
+NOG.US,D,20120320,000000,217.691,219.343,213.905,214.2,159585.42170767,0
+NOG.US,D,20120321,000000,214.977,215.567,212.057,213.424,129387.86802223,0
+NOG.US,D,20120322,000000,210.7,210.995,205.065,207.101,99846.274398993,0
+NOG.US,D,20120323,000000,206.334,211.083,205.262,210.031,103461.68218372,0
+NOG.US,D,20120326,000000,213.807,216.432,209.933,212.735,85238.196362497,0
+NOG.US,D,20120327,000000,212.45,213.61,204.004,205.95,104912.93025933,0
+NOG.US,D,20120328,000000,204.2,205.36,194.584,203.325,165669.06991251,0
+NOG.US,D,20120329,000000,200.798,204.485,197.013,202.548,100466.63972914,0
+NOG.US,D,20120330,000000,205.164,205.95,198.841,201.378,81108.190451455,0
+NOG.US,D,20120402,000000,201.083,207.789,197.799,204.299,104803.09508612,0
+NOG.US,D,20120403,000000,203.325,206.531,201.378,205.262,87642.366264911,0
+NOG.US,D,20120404,000000,201.575,203.227,196.628,197.308,113869.58183739,0
+NOG.US,D,20120405,000000,198.369,200.513,194.289,196.235,52781.902679905,0
+NOG.US,D,20120409,000000,198.939,199.136,192.548,196.333,100290.70005354,0
+NOG.US,D,20120410,000000,196.727,198.084,188.566,192.056,143647.11768455,0
+NOG.US,D,20120411,000000,195.36,198.654,191.673,193.128,108071.70848136,0
+NOG.US,D,20120412,000000,193.896,200.896,193.226,198.939,88611.559969226,0
+NOG.US,D,20120413,000000,199.431,199.431,193.226,193.601,91897.462234328,0
+NOG.US,D,20120416,000000,194.584,195.655,181.86,184.495,232009.51452939,0
+NOG.US,D,20120417,000000,185.832,191.378,184.396,190.316,129965.51967391,0
+NOG.US,D,20120418,000000,189.136,190.807,186.914,188.369,82988.609296448,0
+NOG.US,D,20120419,000000,189.048,192.253,187.1,192.155,170188.5838915,0
+NOG.US,D,20120420,000000,194.584,196.235,190.316,192.056,134814.53917252,0
+NOG.US,D,20120423,000000,188.959,188.959,183.315,186.324,159067.77260432,0
+NOG.US,D,20120424,000000,186.225,189.234,184.593,186.225,52897.839807179,0
+NOG.US,D,20120425,000000,188.861,191.083,185.459,190.021,76514.436031317,0
+NOG.US,D,20120426,000000,189.529,194.191,188.183,191.182,63823.388564216,0
+NOG.US,D,20120427,000000,191.673,193.128,186.914,189.048,60095.094629254,0
+NOG.US,D,20120430,000000,189.048,190.807,184.593,189.048,67335.063129798,0
+NOG.US,D,20120501,000000,189.628,194.387,187.012,187.789,120982.42629488,0
+NOG.US,D,20120502,000000,185.075,188.084,183.905,187.199,69712.791231255,0
+NOG.US,D,20120503,000000,187.691,188.566,183.708,185.164,132646.31149403,0
+NOG.US,D,20120504,000000,182.647,185.645,177.887,181.467,95226.078177899,0
+NOG.US,D,20120507,000000,175.271,185.36,174.681,182.352,109924.66853306,0
+NOG.US,D,20120508,000000,179.726,181.663,174.485,180.984,126332.82301933,0
+NOG.US,D,20120509,000000,178.271,182.548,175.832,179.333,91475.410411358,0
+NOG.US,D,20120510,000000,180.601,184.682,179.333,181.182,59714.739492408,0
+NOG.US,D,20120511,000000,179.058,184.682,176.914,180.503,70547.741946095,0
+NOG.US,D,20120514,000000,177.985,178.37,174.386,175.075,99180.144413342,0
+NOG.US,D,20120515,000000,174.976,177.494,172.548,173.797,144580.71665682,0
+NOG.US,D,20120516,000000,174.485,179.156,170.994,171.289,85721.267726138,0
+NOG.US,D,20120517,000000,171.958,174.288,167.484,167.779,70674.865989159,0
+NOG.US,D,20120518,000000,167.877,172.843,165.941,166.816,88527.149604632,0
+NOG.US,D,20120521,000000,167.199,171.663,165.075,169.343,123699.82983941,0
+NOG.US,D,20120522,000000,171.761,173.128,163.6,165.646,109146.66938951,0
+NOG.US,D,20120523,000000,163.698,170.994,160.591,170.119,106220.78241436,0
+NOG.US,D,20120524,000000,171.761,171.86,163.797,167.002,65674.314631219,0
+NOG.US,D,20120525,000000,165.173,172.352,165.173,170.699,113745.50877137,0
+NOG.US,D,20120529,000000,173.128,180.984,172.155,178.763,108095.09930529,0
+NOG.US,D,20120530,000000,174.092,175.832,170.994,172.352,56443.07512013,0
+NOG.US,D,20120531,000000,171.86,176.226,164.976,174.092,129803.81789113,0
+NOG.US,D,20120601,000000,168.654,168.851,161.476,161.476,145965.86023003,0
+NOG.US,D,20120604,000000,161.476,165.37,157.887,162.932,139088.95799648,0
+NOG.US,D,20120605,000000,161.958,168.359,161.958,167.582,85732.454641927,0
+NOG.US,D,20120606,000000,170.021,175.173,168.851,172.253,80784.786885901,0
+NOG.US,D,20120607,000000,177.012,178.664,167.002,167.582,104817.33297894,0
+NOG.US,D,20120608,000000,167.582,174.386,163.797,167.975,83039.458913673,0
+NOG.US,D,20120611,000000,171.191,173.895,162.351,162.351,70038.228781498,0
+NOG.US,D,20120612,000000,164.485,166.334,160.218,165.744,60488.670666578,0
+NOG.US,D,20120613,000000,165.271,168.359,160.021,161.181,69549.05546379,0
+NOG.US,D,20120614,000000,162.056,167.002,159.44,166.236,81826.187046676,0
+NOG.US,D,20120615,000000,166.334,171.378,163.413,170.994,122388.92670733,0
+NOG.US,D,20120618,000000,168.753,168.95,163.03,163.895,110819.62179622,0
+NOG.US,D,20120619,000000,164.682,168.074,164.288,167.002,102631.8164306,0
+NOG.US,D,20120620,000000,166.432,167.484,161.181,162.834,167093.87618717,0
+NOG.US,D,20120621,000000,162.351,163.6,152.843,154.672,189023.28211177,0
+NOG.US,D,20120622,000000,156.422,158.261,151.181,155.262,149898.56962624,0
+NOG.US,D,20120625,000000,152.154,152.154,145.645,147.503,75208.61786097,0
+NOG.US,D,20120626,000000,148.556,150.306,145.065,147.966,112529.18592734,0
+NOG.US,D,20120627,000000,149.912,151.673,147.887,149.047,103063.02118466,0
+NOG.US,D,20120628,000000,147.405,150.886,145.163,149.627,102598.25568322,0
+NOG.US,D,20120629,000000,154.77,156.324,153.226,154.77,190220.28210125,0
+NOG.US,D,20120702,000000,153.029,157.406,152.744,157.209,84511.046836174,0
+NOG.US,D,20120703,000000,158.359,166.236,157.976,165.646,91779.491122365,0
+NOG.US,D,20120705,000000,164.878,166.531,161.761,162.351,52707.662238756,0
+NOG.US,D,20120706,000000,159.923,160.69,156.422,158.261,49599.733633943,0
+NOG.US,D,20120709,000000,157.976,158.654,155.065,155.458,73613.973864784,0
+NOG.US,D,20120710,000000,156.324,157.209,146.717,148.261,84951.404521346,0
+NOG.US,D,20120711,000000,149.332,154.279,148.556,150.591,160691.90937849,0
+NOG.US,D,20120712,000000,148.752,150.01,145.743,147.208,132521.22143565,0
+NOG.US,D,20120713,000000,148.359,148.556,146.225,147.966,114892.67613598,0
+NOG.US,D,20120716,000000,147.11,148.162,145.93,146.618,105400.06959235,0
+NOG.US,D,20120717,000000,147.966,148.556,142.44,147.405,89972.295726176,0
+NOG.US,D,20120718,000000,146.422,154.672,146.225,152.843,79795.253334696,0
+NOG.US,D,20120719,000000,154.279,159.637,153.895,158.261,107269.30152155,0
+NOG.US,D,20120720,000000,156.521,157.307,152.253,155.36,86384.346734756,0
+NOG.US,D,20120723,000000,151.181,151.673,145.645,147.208,84625.966971104,0
+NOG.US,D,20120724,000000,147.306,147.966,144.289,145.163,130897.08466148,0
+NOG.US,D,20120725,000000,146.028,147.602,140.787,143.994,99077.428186546,0
+NOG.US,D,20120726,000000,147.208,147.966,139.834,143.118,124782.9266863,0
+NOG.US,D,20120727,000000,144.19,148.851,140.985,148.064,118719.61832836,0
+NOG.US,D,20120730,000000,147.701,151.958,147.306,151.28,69323.28316331,0
+NOG.US,D,20120731,000000,151.575,154.573,150.985,153.029,87466.426589312,0
+NOG.US,D,20120801,000000,153.512,157.691,150.69,153.895,122029.92840972,0
+NOG.US,D,20120802,000000,151.575,156.225,144.869,147.799,89625.501336699,0
+NOG.US,D,20120803,000000,151.476,155.163,148.261,149.234,92992.762989362,0
+NOG.US,D,20120806,000000,149.912,153.61,149.332,152.744,66973.013855154,0
+NOG.US,D,20120807,000000,154.279,165.271,154.279,162.834,141660.93163574,0
+NOG.US,D,20120808,000000,162.351,164.092,159.244,160.218,83975.091870619,0
+NOG.US,D,20120809,000000,165.173,168.457,160.788,160.984,110715.88857708,0
+NOG.US,D,20120810,000000,164.092,165.556,160.591,162.932,78673.510778705,0
+NOG.US,D,20120813,000000,163.315,166.039,161.181,161.859,67373.70883889,0
+NOG.US,D,20120814,000000,163.797,168.555,161.761,166.816,95374.559060197,0
+NOG.US,D,20120815,000000,166.432,171.093,166.432,169.923,67069.628127883,0
+NOG.US,D,20120816,000000,170.414,174.681,168.95,171.958,66677.069082902,0
+NOG.US,D,20120817,000000,171.564,173.03,169.245,171.191,45841.946920991,0
+NOG.US,D,20120820,000000,171.378,172.843,169.441,170.021,40248.489026203,0
+NOG.US,D,20120821,000000,170.798,172.942,164.583,164.682,89273.6219855,0
+NOG.US,D,20120822,000000,163.797,166.137,162.539,165.468,34274.67599457,0
+NOG.US,D,20120823,000000,164.387,164.976,159.342,159.825,90372.990709912,0
+NOG.US,D,20120824,000000,160.984,164.583,160.218,161.476,98030.943064048,0
+NOG.US,D,20120827,000000,161.958,163.797,160.021,160.591,56546.80833927,0
+NOG.US,D,20120828,000000,160.69,165.075,160.69,164.682,54758.935797627,0
+NOG.US,D,20120829,000000,165.271,165.842,161.958,162.253,29431.758450028,0
+NOG.US,D,20120830,000000,161.378,161.761,158.556,158.556,72632.576252334,0
+NOG.US,D,20120831,000000,160.984,161.181,157.111,158.654,54331.799012934,0
+NOG.US,D,20120904,000000,158.162,165.842,156.422,163.315,89290.910855356,0
+NOG.US,D,20120905,000000,162.637,165.271,161.663,162.539,67872.035087698,0
+NOG.US,D,20120906,000000,164.878,169.726,164.19,167.101,66978.098816876,0
+NOG.US,D,20120907,000000,168.95,181.27,167.199,178.959,104783.77223158,0
+NOG.US,D,20120910,000000,179.234,185.744,179.234,181.083,86519.606716576,0
+NOG.US,D,20120911,000000,182.843,185.262,180.788,182.352,65373.284897245,0
+NOG.US,D,20120912,000000,184.396,184.396,178.763,179.824,66428.922950842,0
+NOG.US,D,20120913,000000,180.119,184.003,178.37,184.003,156954.46251243,0
+NOG.US,D,20120914,000000,186.029,191.28,185.547,188.281,120039.67439152,0
+NOG.US,D,20120917,000000,186.225,189.529,183.61,184.781,43626.937594655,0
+NOG.US,D,20120918,000000,184.879,186.52,178.566,180.306,78529.097865785,0
+NOG.US,D,20120919,000000,180.021,180.119,168.555,173.895,191161.00001991,0
+NOG.US,D,20120920,000000,171.191,175.075,171.093,173.03,71553.547374813,0
+NOG.US,D,20120921,000000,174.092,175.361,171.093,172.745,171162.86255754,0
+NOG.US,D,20120924,000000,170.798,172.155,168.457,169.923,47132.51020617,0
+NOG.US,D,20120925,000000,170.896,173.128,166.717,167.101,71845.424177687,0
+NOG.US,D,20120926,000000,165.37,166.334,160.218,161.279,83925.259245738,0
+NOG.US,D,20120927,000000,162.735,168.074,161.083,164.288,78030.771616976,0
+NOG.US,D,20120928,000000,163.315,168.26,162.253,164.976,70497.909321215,0
+NOG.US,D,20121001,000000,161.378,165.556,158.752,159.637,178349.94745617,0
+NOG.US,D,20121002,000000,159.923,163.698,157.307,158.457,82326.547280173,0
+NOG.US,D,20121003,000000,159.047,159.44,154.967,155.832,90637.408719483,0
+NOG.US,D,20121004,000000,156.225,159.244,156.028,158.162,42837.751535317,0
+NOG.US,D,20121005,000000,159.539,161.761,157.602,158.261,61774.148990035,0
+NOG.US,D,20121008,000000,157.307,164.878,157.209,161.663,87057.595666819,0
+NOG.US,D,20121009,000000,162.253,167.779,162.253,166.904,93851.104528125,0
+NOG.US,D,20121010,000000,167.002,169.726,164.583,165.468,88898.351810377,0
+NOG.US,D,20121011,000000,167.002,170.414,166.531,169.048,70561.979838918,0
+NOG.US,D,20121012,000000,168.074,170.798,164.78,166.816,83925.259245738,0
+NOG.US,D,20121015,000000,167.297,168.457,163.413,166.531,35620.156866353,0
+NOG.US,D,20121016,000000,168.162,172.45,166.531,172.45,43776.435469297,0
+NOG.US,D,20121017,000000,172.155,173.6,166.816,168.555,150122.30794203,0
+NOG.US,D,20121018,000000,166.039,167.484,155.547,162.539,324374.79324218,0
+NOG.US,D,20121019,000000,160.021,161.476,155.065,157.406,116106.96499531,0
+NOG.US,D,20121022,000000,158.457,160.69,150.886,151.86,91733.726466862,0
+NOG.US,D,20121023,000000,148.359,152.253,146.323,150.306,93285.65678458,0
+NOG.US,D,20121024,000000,151.378,151.575,145.645,146.323,74375.70113082,0
+NOG.US,D,20121025,000000,147.602,149.529,145.36,148.752,68551.385973829,0
+NOG.US,D,20121026,000000,149.136,150.493,147.012,147.887,42016.021720956,0
+NOG.US,D,20121031,000000,148.162,151.378,144.19,147.208,61156.83463692,0
+NOG.US,D,20121101,000000,147.503,152.253,145.645,151.476,161690.5958608,0
+NOG.US,D,20121102,000000,152.154,152.154,148.654,149.136,57255.652003391,0
+NOG.US,D,20121105,000000,149.047,153.324,148.359,152.449,57529.222944063,0
+NOG.US,D,20121106,000000,154.082,155.36,150.493,154.377,49345.485547816,0
+NOG.US,D,20121107,000000,151.378,151.378,144.672,146.127,81906.529441892,0
+NOG.US,D,20121108,000000,147.602,149.824,140.787,141.663,99176.076443964,0
+NOG.US,D,20121109,000000,140.787,145.163,138.556,141.083,74406.210901155,0
+NOG.US,D,20121112,000000,141.378,141.761,136.707,137.493,82894.029008409,0
+NOG.US,D,20121113,000000,135.93,140.887,135.93,139.637,62868.432752724,0
+NOG.US,D,20121114,000000,138.458,138.949,133.511,135.645,146710.29862622,0
+NOG.US,D,20121115,000000,134.681,137.779,133.315,136.903,86043.654299346,0
+NOG.US,D,20121116,000000,136.029,141.28,135.449,140.787,98530.286305201,0
+NOG.US,D,20121119,000000,143.314,147.306,143.02,145.262,81742.793674426,0
+NOG.US,D,20121120,000000,144.289,145.36,141.958,143.994,75940.852349015,0
+NOG.US,D,20121121,000000,144.289,146.127,142.44,144.19,62352.81763406,0
+NOG.US,D,20121123,000000,144.672,147.799,144.19,146.028,19326.922515008,0
+NOG.US,D,20121126,000000,144.967,147.306,143.806,145.743,41353.959704681,0
+NOG.US,D,20121127,000000,144.967,148.162,143.511,143.609,67530.325659944,0
+NOG.US,D,20121128,000000,142.145,146.913,141.565,146.913,69151.411457088,0
+NOG.US,D,20121129,000000,148.851,151.86,147.799,150.788,76791.057949023,0
+NOG.US,D,20121130,000000,150.591,154.377,150.306,152.449,68810.719021678,0
+NOG.US,D,20121203,000000,152.449,155.262,152.449,152.941,74640.119140391,0
+NOG.US,D,20121204,000000,152.843,157.111,152.548,153.994,62556.21610296,0
+NOG.US,D,20121205,000000,154.279,158.752,153.797,156.914,82507.571917496,0
+NOG.US,D,20121206,000000,156.324,158.162,153.512,157.307,67575.073323102,0
+NOG.US,D,20121207,000000,157.976,161.279,156.422,159.726,68545.284019762,0
+NOG.US,D,20121210,000000,159.244,163.03,158.359,160.218,114120.77894649,0
+NOG.US,D,20121211,000000,161.181,163.895,160.218,161.378,63292.518560383,0
+NOG.US,D,20121212,000000,162.539,163.03,160.021,161.181,63098.273022583,0
+NOG.US,D,20121213,000000,161.279,161.279,156.914,156.914,58139.418350767,0
+NOG.US,D,20121214,000000,157.504,159.923,156.028,157.691,51909.323248319,0
+NOG.US,D,20121217,000000,159.342,159.637,156.717,158.949,71681.688410221,0
+NOG.US,D,20121218,000000,159.244,164.878,158.752,164.485,45023.268083662,0
+NOG.US,D,20121219,000000,164.583,165.941,161.279,164.092,48369.17289709,0
+NOG.US,D,20121220,000000,164.976,165.941,161.761,165.842,49110.560316236,0
+NOG.US,D,20121221,000000,163.119,167.396,160.405,166.816,167922.72494794,0
+NOG.US,D,20121224,000000,162.154,165.075,162.154,164.878,28829.69898208,0
+NOG.US,D,20121226,000000,164.976,166.717,163.03,163.6,41854.31993818,0
+NOG.US,D,20121227,000000,164.092,164.19,155.458,158.654,81153.955106957,0
+NOG.US,D,20121228,000000,156.914,159.637,156.127,157.406,46054.498320992,0
+NOG.US,D,20121231,000000,156.422,163.895,156.422,163.315,67456.085218795,0
+NOG.US,D,20130102,000000,166.717,168.851,162.154,165.842,85504.648356758,0
+NOG.US,D,20130103,000000,166.039,169.245,163.03,164.583,52463.584076075,0
+NOG.US,D,20130104,000000,166.432,167.779,164.583,166.904,35326.24607879,0
+NOG.US,D,20130107,000000,165.468,166.816,164.878,166.039,56743.08786176,0
+NOG.US,D,20130108,000000,166.039,167.396,165.173,165.744,52376.122734448,0
+NOG.US,D,20130109,000000,166.816,168.457,165.744,167.582,38449.42956877,0
+NOG.US,D,20130110,000000,168.851,169.441,165.744,167.484,48638.675868384,0
+NOG.US,D,20130111,000000,168.074,168.074,163.03,165.744,68204.591584352,0
+NOG.US,D,20130114,000000,165.941,167.484,163.119,165.075,45840.929928646,0
+NOG.US,D,20130115,000000,164.878,166.904,163.993,166.629,40659.353933384,0
+NOG.US,D,20130116,000000,166.717,167.975,164.583,167.484,35234.716767784,0
+NOG.US,D,20130117,000000,168.555,169.726,166.629,167.975,39614.902795576,0
+NOG.US,D,20130118,000000,168.753,169.53,166.717,169.53,46785.715816693,0
+NOG.US,D,20130122,000000,169.048,169.441,165.941,169.441,62008.057229272,0
+NOG.US,D,20130123,000000,168.555,170.414,165.744,167.779,47294.211988946,0
+NOG.US,D,20130124,000000,168.457,169.923,165.744,167.681,34337.729519929,0
+NOG.US,D,20130125,000000,168.074,168.95,165.646,168.074,30844.360816548,0
+NOG.US,D,20130128,000000,167.484,168.95,166.531,167.582,42341.459271198,0
+NOG.US,D,20130129,000000,167.002,168.753,165.173,166.432,72100.689256157,0
+NOG.US,D,20130130,000000,166.904,169.343,164.485,165.173,104350.53349281,0
+NOG.US,D,20130131,000000,162.056,162.539,157.504,160.591,82048.908370123,0
+NOG.US,D,20130201,000000,160.69,161.574,158.261,158.654,51192.343645442,0
+NOG.US,D,20130204,000000,157.602,158.85,153.709,154.672,73250.907597794,0
+NOG.US,D,20130205,000000,155.93,157.691,155.93,157.111,78342.988266741,0
+NOG.US,D,20130206,000000,155.93,159.047,154.868,158.752,56584.437056016,0
+NOG.US,D,20130207,000000,158.654,159.244,155.733,156.127,40056.277473091,0
+NOG.US,D,20130208,000000,156.225,158.064,155.36,157.406,39360.654709449,0
+NOG.US,D,20130211,000000,157.602,157.691,154.377,155.065,35324.212094101,0
+NOG.US,D,20130212,000000,149.529,149.912,139.244,147.887,319696.62845745,0
+NOG.US,D,20130213,000000,149.627,149.627,143.609,145.842,85578.888797907,0
+NOG.US,D,20130214,000000,144.967,148.064,144.289,144.77,65071.238170926,0
+NOG.US,D,20130215,000000,146.225,146.225,138.752,138.949,106159.76287369,0
+NOG.US,D,20130219,000000,140.394,143.413,140.119,142.636,82170.947451464,0
+NOG.US,D,20130220,000000,142.538,142.538,135.93,135.93,83590.668764396,0
+NOG.US,D,20130221,000000,135.93,136.903,130.689,134.583,148853.10149609,0
+NOG.US,D,20130222,000000,136.412,137.878,134.681,137.198,63374.894940289,0
+NOG.US,D,20130225,000000,138.752,139.932,131.082,131.082,64141.707168047,0
+NOG.US,D,20130226,000000,132.44,132.44,127.68,130.886,57184.462539275,0
+NOG.US,D,20130227,000000,131.269,136.314,130.591,135.547,141250.06672855,0
+NOG.US,D,20130228,000000,135.547,137.493,132.823,133.118,91073.698435277,0
+NOG.US,D,20130301,000000,131.367,139.146,129.529,137.198,227442.2019102,0
+NOG.US,D,20130304,000000,136.707,140.296,129.726,132.243,153101.07851909,0
+NOG.US,D,20130305,000000,133.413,136.215,132.823,135.174,94587.406985548,0
+NOG.US,D,20130306,000000,136.127,141.378,135.645,141.083,125098.1943131,0
+NOG.US,D,20130307,000000,141.565,145.065,141.565,144.967,85227.009446708,0
+NOG.US,D,20130308,000000,145.842,147.405,143.708,146.225,53111.408199526,0
+NOG.US,D,20130311,000000,145.93,147.208,143.806,145.842,39116.576546766,0
+NOG.US,D,20130312,000000,145.547,147.012,144.289,144.869,45599.902742998,0
+NOG.US,D,20130313,000000,144.672,146.225,144.19,144.387,35459.47207592,0
+NOG.US,D,20130314,000000,143.609,146.422,143.314,145.93,66334.342662804,0
+NOG.US,D,20130315,000000,146.225,148.752,142.823,146.225,122391.97768436,0
+NOG.US,D,20130318,000000,144.77,148.162,143.216,144.967,60569.013061794,0
+NOG.US,D,20130319,000000,144.869,146.225,140.119,141.958,45111.746417635,0
+NOG.US,D,20130320,000000,143.708,143.708,139.441,142.145,34321.457642417,0
+NOG.US,D,20130321,000000,140.591,144.19,140.119,141.565,34126.195112272,0
+NOG.US,D,20130322,000000,141.86,142.921,140.119,140.689,69576.514257091,0
+NOG.US,D,20130325,000000,141.86,143.708,137.779,137.976,57544.477829231,0
+NOG.US,D,20130326,000000,138.556,140.787,137.395,139.932,51539.138034918,0
+NOG.US,D,20130327,000000,138.654,141.86,138.654,140.985,57131.578937362,0
+NOG.US,D,20130328,000000,141.565,142.823,138.949,139.637,55173.868674185,0
+NOG.US,D,20130401,000000,139.146,140.591,135.93,137.297,73428.881258083,0
+NOG.US,D,20130402,000000,138.359,138.851,134.484,135.35,50515.026744,0
+NOG.US,D,20130403,000000,135.449,136.903,130.119,130.119,123284.89696285,0
+NOG.US,D,20130404,000000,130.207,132.155,127.877,130.886,95088.78421139,0
+NOG.US,D,20130405,000000,127.68,133.511,127.68,133.315,37973.477151542,0
+NOG.US,D,20130408,000000,133.904,139.539,133.61,138.556,74896.401211206,0
+NOG.US,D,20130409,000000,138.851,142.145,138.163,139.342,46510.110891331,0
+NOG.US,D,20130410,000000,139.539,145.262,139.146,143.994,86617.237981648,0
+NOG.US,D,20130411,000000,143.708,145.547,140.887,142.046,37304.296188856,0
+NOG.US,D,20130412,000000,140.296,141.083,135.93,136.215,49344.468555472,0
+NOG.US,D,20130415,000000,134.878,134.878,123.993,124.19,128636.31067963,0
+NOG.US,D,20130416,000000,125.547,128.27,124.19,127.002,180744.96442748,0
+NOG.US,D,20130417,000000,125.744,125.94,119.135,119.431,99332.693265018,0
+NOG.US,D,20130418,000000,120.493,123.6,116.904,123.6,88970.558266837,0
+NOG.US,D,20130419,000000,123.501,123.6,120.306,122.44,49572.274840642,0
+NOG.US,D,20130422,000000,122.813,123.895,120.109,123.207,48093.567971729,0
+NOG.US,D,20130423,000000,123.501,124.868,121.869,124.77,34268.574040503,0
+NOG.US,D,20130424,000000,125.251,128.753,125.153,128.172,39137.933386002,0
+NOG.US,D,20130425,000000,125.744,129.234,123.403,124.573,100555.11806311,0
+NOG.US,D,20130426,000000,124.671,124.966,120.493,121.869,63121.663846506,0
+NOG.US,D,20130429,000000,122.617,127.68,122.617,126.422,66135.01216328,0
+NOG.US,D,20130430,000000,126.235,126.717,124.091,125.153,67500.832881952,0
+NOG.US,D,20130501,000000,123.796,124.671,116.52,116.52,1057760.5166211,0
+NOG.US,D,20130502,000000,117.877,123.108,116.805,121.869,133238.20103853,0
+NOG.US,D,20130503,000000,123.895,127.592,123.501,126.52,154304.18046264,0
+NOG.US,D,20130506,000000,127.199,129.824,125.744,127.297,118631.13999438,0
+NOG.US,D,20130507,000000,132.056,132.341,123.895,127.002,134171.80001079,0
+NOG.US,D,20130508,000000,128.556,130.119,126.334,129.136,81787.541337586,0
+NOG.US,D,20130509,000000,128.358,132.341,126.334,131.181,126737.58597244,0
+NOG.US,D,20130510,000000,130.591,133.904,127.68,133.511,80843.772441882,0
+NOG.US,D,20130513,000000,133.806,136.029,132.44,134.386,77316.842991134,0
+NOG.US,D,20130514,000000,134.003,137.779,131.082,137.297,61540.240750798,0
+NOG.US,D,20130515,000000,136.215,137.493,134.484,136.609,88084.757934771,0
+NOG.US,D,20130516,000000,135.645,136.51,133.708,134.386,45147.341149693,0
+NOG.US,D,20130517,000000,135.734,138.458,134.681,138.359,55287.77181677,0
+NOG.US,D,20130520,000000,138.163,142.538,137.493,142.046,64932.927212073,0
+NOG.US,D,20130521,000000,141.958,142.823,139.637,140.591,56718.680045492,0
+NOG.US,D,20130522,000000,140.394,143.216,133.511,134.878,61969.41152018,0
+NOG.US,D,20130523,000000,132.725,133.904,127.68,131.762,87691.181897447,0
+NOG.US,D,20130524,000000,131.082,132.921,128.753,130.984,61327.689350796,0
+NOG.US,D,20130528,000000,133.02,137.297,132.538,135.832,78591.1343988,0
+NOG.US,D,20130529,000000,134.003,137.592,132.44,133.511,60940.215267539,0
+NOG.US,D,20130530,000000,133.806,135.174,131.181,132.243,38523.670009919,0
+NOG.US,D,20130531,000000,131.082,132.636,127.68,127.877,55125.053041649,0
+NOG.US,D,20130603,000000,129.136,131.565,127.778,131.082,78770.125051433,0
+NOG.US,D,20130604,000000,130.886,131.86,128.073,131.082,78698.935587318,0
+NOG.US,D,20130605,000000,130.492,130.787,128.172,128.556,36369.680224254,0
+NOG.US,D,20130606,000000,128.654,131.367,127.68,131.367,42495.025115219,0
+NOG.US,D,20130607,000000,131.565,136.215,130.296,134.583,81278.028172987,0
+NOG.US,D,20130610,000000,135.547,138.074,134.878,136.412,49070.8976148,0
+NOG.US,D,20130611,000000,133.708,135.35,131.565,133.708,45460.5747918,0
+NOG.US,D,20130612,000000,135.645,135.645,131.466,132.341,34431.292815624,0
+NOG.US,D,20130613,000000,131.958,135.832,131.269,135.074,29508.032875866,0
+NOG.US,D,20130614,000000,135.252,136.903,132.538,133.02,28534.771202173,0
+NOG.US,D,20130617,000000,135.252,135.645,132.341,135.252,39507.101607058,0
+NOG.US,D,20130618,000000,135.174,139.146,135.174,137.69,35049.624161084,0
+NOG.US,D,20130619,000000,138.359,139.244,136.029,136.805,37609.393892208,0
+NOG.US,D,20130620,000000,133.61,134.583,128.073,129.234,65540.071641743,0
+NOG.US,D,20130621,000000,129.922,130.591,125.94,130.119,100107.64143153,0
+NOG.US,D,20130624,000000,126.815,130.119,124.386,128.851,54837.244208153,0
+NOG.US,D,20130625,000000,131.269,131.269,127.199,129.726,53303.619752637,0
+NOG.US,D,20130626,000000,131.082,131.082,126.52,127.395,38476.888362072,0
+NOG.US,D,20130627,000000,128.939,128.939,124.19,125.251,53367.690270341,0
+NOG.US,D,20130628,000000,124.475,129.726,124.475,129.529,229480.25456859,0
+NOG.US,D,20130701,000000,128.458,132.823,127.199,132.155,61882.967170897,0
+NOG.US,D,20130702,000000,133.02,134.779,131.269,132.636,46531.467730566,0
+NOG.US,D,20130703,000000,132.538,133.511,128.654,132.823,24206.451783952,0
+NOG.US,D,20130705,000000,135.449,135.449,131.082,134.779,40728.50941281,0
+NOG.US,D,20130708,000000,135.449,138.458,134.583,136.215,57265.821926837,0
+NOG.US,D,20130709,000000,137.297,137.395,134.288,137.395,70898.60430495,0
+NOG.US,D,20130710,000000,137.002,140.207,137.002,138.163,66615.032549888,0
+NOG.US,D,20130711,000000,140.394,140.394,136.412,136.903,90133.997508953,0
+NOG.US,D,20130712,000000,136.127,136.707,130.886,133.02,86298.919377817,0
+NOG.US,D,20130715,000000,133.118,134.003,130.591,130.886,57535.32489813,0
+NOG.US,D,20130716,000000,131.082,131.565,128.172,130.021,56732.917938314,0
+NOG.US,D,20130717,000000,130.984,132.243,129.922,130.119,56603.759910562,0
+NOG.US,D,20130718,000000,130.886,133.708,130.394,133.708,80261.03582848,0
+NOG.US,D,20130719,000000,131.565,131.565,127.592,129.726,105051.24121818,0
+NOG.US,D,20130722,000000,129.824,133.315,129.136,130.984,89078.359455355,0
+NOG.US,D,20130723,000000,131.367,132.538,128.753,129.726,56224.421766062,0
+NOG.US,D,20130724,000000,129.922,129.922,126.235,128.358,79915.258431348,0
+NOG.US,D,20130725,000000,127.778,129.431,125.35,127.68,68786.31120541,0
+NOG.US,D,20130726,000000,126.815,127.778,125.744,126.717,32697.320868239,0
+NOG.US,D,20130729,000000,126.717,128.851,125.94,127.297,59559.139663699,0
+NOG.US,D,20130730,000000,127.68,127.68,124.288,127.297,56641.388627309,0
+NOG.US,D,20130731,000000,127.297,129.824,126.235,128.27,58900.128624459,0
+NOG.US,D,20130801,000000,130.591,130.886,128.358,130.021,82904.198931854,0
+NOG.US,D,20130802,000000,129.333,133.904,129.038,131.663,61760.928089557,0
+NOG.US,D,20130805,000000,132.243,135.93,132.243,135.93,75618.465775806,0
+NOG.US,D,20130806,000000,135.449,135.449,129.529,129.922,118975.90039917,0
+NOG.US,D,20130807,000000,129.824,132.155,127.778,128.073,85513.801287859,0
+NOG.US,D,20130808,000000,129.431,130.021,125.645,129.726,136319.68784239,0
+NOG.US,D,20130809,000000,124.868,128.172,118.545,119.726,245685.01058596,0
+NOG.US,D,20130812,000000,118.457,121.672,116.707,120.208,96928.523362604,0
+NOG.US,D,20130813,000000,121.377,121.574,117.494,117.965,108110.35419045,0
+NOG.US,D,20130814,000000,116.805,119.135,116.52,116.707,104637.32533396,0
+NOG.US,D,20130815,000000,116.038,116.805,114.583,116.52,122821.14845375,0
+NOG.US,D,20130816,000000,116.805,120.109,116.038,119.726,128351.55282317,0
+NOG.US,D,20130819,000000,120.493,121.082,119.431,119.824,116375.45097426,0
+NOG.US,D,20130820,000000,119.824,122.813,117.297,121.377,110983.35756369,0
+NOG.US,D,20130821,000000,120.493,120.984,116.136,116.136,98229.256571227,0
+NOG.US,D,20130822,000000,117.002,123.895,117.002,123.501,145933.31647501,0
+NOG.US,D,20130823,000000,124.475,127.493,123.6,126.137,116251.37790823,0
+NOG.US,D,20130826,000000,127.592,128.851,126.235,127.975,67224.210964248,0
+NOG.US,D,20130827,000000,126.334,128.556,125.744,126.422,73119.715585353,0
+NOG.US,D,20130828,000000,126.904,129.333,125.744,126.904,55082.33936318,0
+NOG.US,D,20130829,000000,127.002,128.556,125.842,127.199,62649.779398656,0
+NOG.US,D,20130830,000000,126.717,127.297,125.065,125.065,81263.790280164,0
+NOG.US,D,20130903,000000,128.172,128.172,124.77,125.547,64920.723303939,0
+NOG.US,D,20130904,000000,125.251,125.449,123.403,125.449,102671.47913204,0
+NOG.US,D,20130905,000000,125.744,127.975,124.77,125.744,57303.450643583,0
+NOG.US,D,20130906,000000,126.52,127.592,124.091,126.235,51185.22469903,0
+NOG.US,D,20130909,000000,126.619,129.136,126.235,127.68,64548.50410585,0
+NOG.US,D,20130910,000000,128.458,131.367,127.592,130.984,85854.493723268,0
+NOG.US,D,20130911,000000,130.591,133.61,129.038,133.511,90898.775752022,0
+NOG.US,D,20130912,000000,133.118,133.118,130.296,131.466,42340.442278854,0
+NOG.US,D,20130913,000000,131.269,131.663,130.119,130.689,32593.5876491,0
+NOG.US,D,20130916,000000,132.636,133.02,128.939,129.136,63189.802333588,0
+NOG.US,D,20130917,000000,128.753,132.341,128.654,132.243,52405.615512438,0
+NOG.US,D,20130918,000000,131.958,137.69,131.082,135.832,95455.918447758,0
+NOG.US,D,20130919,000000,135.832,137.002,133.02,134.288,52988.352125841,0
+NOG.US,D,20130920,000000,135.645,135.832,132.155,133.118,93769.745140564,0
+NOG.US,D,20130923,000000,132.44,134.878,132.056,134.681,42896.737091299,0
+NOG.US,D,20130924,000000,134.779,135.832,132.341,133.118,72306.121709748,0
+NOG.US,D,20130925,000000,133.315,137.592,132.823,135.449,93706.691615206,0
+NOG.US,D,20130926,000000,135.734,143.216,135.645,142.243,153482.45064828,0
+NOG.US,D,20130927,000000,141.083,144.19,140.985,142.145,80326.123338529,0
+NOG.US,D,20130930,000000,139.441,142.046,131.466,140.119,78058.230410279,0
+NOG.US,D,20131001,000000,139.244,152.056,138.949,151.771,159358.63241485,0
+NOG.US,D,20131002,000000,151.181,152.843,147.503,149.234,76681.222775816,0
+NOG.US,D,20131003,000000,148.752,148.851,146.225,148.457,63244.719920192,0
+NOG.US,D,20131004,000000,148.359,149.431,146.618,147.306,108378.84016941,0
+NOG.US,D,20131007,000000,145.065,148.851,144.584,145.065,72181.031651373,0
+NOG.US,D,20131008,000000,142.735,148.949,141.181,146.028,129692.96572558,0
+NOG.US,D,20131009,000000,146.127,147.966,142.735,144.77,131082.17726817,0
+NOG.US,D,20131010,000000,146.913,151.673,142.823,149.431,96617.323705185,0
+NOG.US,D,20131011,000000,147.966,153.895,147.208,151.575,78854.535416028,0
+NOG.US,D,20131014,000000,147.602,151.86,146.028,149.912,62600.96376612,0
+NOG.US,D,20131015,000000,150.01,154.77,149.725,154.77,93209.382358742,0
+NOG.US,D,20131016,000000,155.36,164.485,153.709,163.6,158895.90089809,0
+NOG.US,D,20131017,000000,166.039,166.717,161.476,166.137,169491.94413551,0
+NOG.US,D,20131018,000000,167.484,169.628,164.682,169.53,112826.14769193,0
+NOG.US,D,20131021,000000,169.824,173.797,163.993,165.173,121800.08813987,0
+NOG.US,D,20131022,000000,165.842,170.611,163.217,163.512,118601.64721639,0
+NOG.US,D,20131023,000000,160.886,161.378,155.93,157.887,116854.45436853,0
+NOG.US,D,20131024,000000,161.958,166.816,157.012,165.744,77459.221919365,0
+NOG.US,D,20131025,000000,166.039,171.958,166.039,169.048,121106.49936091,0
+NOG.US,D,20131028,000000,170.021,171.289,166.531,167.297,66945.555061853,0
+NOG.US,D,20131029,000000,167.199,170.218,165.075,169.726,66262.136206344,0
+NOG.US,D,20131030,000000,170.316,172.352,161.859,163.413,94322.988975977,0
+NOG.US,D,20131031,000000,163.698,165.075,158.064,159.539,96335.616825756,0
+NOG.US,D,20131101,000000,159.244,160.218,148.261,156.521,149658.55943294,0
+NOG.US,D,20131104,000000,156.422,167.002,156.422,166.334,99934.752732966,0
+NOG.US,D,20131105,000000,166.039,166.432,159.047,159.637,81889.240572035,0
+NOG.US,D,20131106,000000,160.69,165.744,156.028,157.691,94678.936296555,0
+NOG.US,D,20131107,000000,158.949,162.253,150.493,152.548,138550.96904624,0
+NOG.US,D,20131108,000000,153.512,166.717,152.941,158.949,146670.63592478,0
+NOG.US,D,20131111,000000,161.181,164.78,157.209,163.6,76475.790322226,0
+NOG.US,D,20131112,000000,162.637,162.637,155.458,156.324,78069.417326069,0
+NOG.US,D,20131113,000000,154.475,160.503,154.475,159.726,80520.36887633,0
+NOG.US,D,20131114,000000,159.44,162.253,156.225,160.591,49547.867024374,0
+NOG.US,D,20131115,000000,160.316,161.859,157.976,159.637,30952.162005066,0
+NOG.US,D,20131118,000000,159.539,160.218,153.324,154.377,77702.283089701,0
+NOG.US,D,20131119,000000,153.895,157.307,149.529,153.423,55530.832987107,0
+NOG.US,D,20131120,000000,154.77,159.44,154.475,155.458,53771.436231111,0
+NOG.US,D,20131121,000000,157.307,158.556,154.967,158.556,98130.608313811,0
+NOG.US,D,20131122,000000,157.887,160.886,155.832,160.405,45135.137241558,0
+NOG.US,D,20131125,000000,160.218,161.476,153.797,156.914,50074.669058828,0
+NOG.US,D,20131126,000000,156.619,160.984,154.377,160.405,49710.585799495,0
+NOG.US,D,20131127,000000,159.244,160.591,154.082,156.028,63072.84821397,0
+NOG.US,D,20131129,000000,156.521,158.457,153.226,154.868,28448.326852891,0
+NOG.US,D,20131202,000000,155.065,157.209,153.423,156.422,50708.255289456,0
+NOG.US,D,20131203,000000,156.127,160.503,152.056,152.744,91201.839470685,0
+NOG.US,D,20131204,000000,152.744,158.261,152.548,153.895,70876.230473371,0
+NOG.US,D,20131205,000000,153.128,155.163,147.012,149.529,121569.23087766,0
+NOG.US,D,20131206,000000,150.985,152.449,138.949,140.119,237159.56376196,0
+NOG.US,D,20131209,000000,138.851,140.119,135.645,137.395,101332.10021432,0
+NOG.US,D,20131210,000000,139.441,148.064,138.851,143.314,146102.13720419,0
+NOG.US,D,20131211,000000,143.904,145.163,141.378,144.092,141709.74726828,0
+NOG.US,D,20131212,000000,143.413,144.77,140.394,143.511,69794.150618816,0
+NOG.US,D,20131213,000000,143.609,146.225,142.243,143.904,60549.690207249,0
+NOG.US,D,20131216,000000,145.93,147.11,143.413,146.52,113079.37878571,0
+NOG.US,D,20131217,000000,146.225,146.717,140.787,142.921,55799.318966057,0
+NOG.US,D,20131218,000000,143.216,145.842,139.834,143.708,67664.568649419,0
+NOG.US,D,20131219,000000,143.216,145.645,142.046,145.262,60402.226317296,0
+NOG.US,D,20131220,000000,144.19,149.047,142.636,146.422,149624.99868557,0
+NOG.US,D,20131223,000000,147.11,150.69,146.028,146.815,50781.478738261,0
+NOG.US,D,20131224,000000,146.422,147.503,145.448,146.52,21033.435669091,0
+NOG.US,D,20131226,000000,147.405,147.602,143.708,145.645,45852.116844436,0
+NOG.US,D,20131227,000000,146.127,147.503,143.413,147.306,41287.855202289,0
+NOG.US,D,20131230,000000,147.306,148.556,144.584,144.584,54556.55432107,0
+NOG.US,D,20131231,000000,144.77,147.012,143.216,146.323,54945.045396671,0
+NOG.US,D,20140102,000000,145.163,147.701,137.976,140.689,132405.28430838,0
+NOG.US,D,20140103,000000,140.591,141.083,137.493,138.654,53500.916267472,0
+NOG.US,D,20140106,000000,138.949,140.394,135.252,135.832,78319.597442816,0
+NOG.US,D,20140107,000000,136.127,139.441,136.127,137.779,41729.229879805,0
+NOG.US,D,20140108,000000,137.1,141.565,136.609,140.207,127363.03626431,0
+NOG.US,D,20140109,000000,141.28,142.823,135.35,137.395,104314.93876075,0
+NOG.US,D,20140110,000000,137.779,138.261,135.074,136.029,73115.647615975,0
+NOG.US,D,20140113,000000,135.174,136.215,131.466,132.823,103007.08660572,0
+NOG.US,D,20140114,000000,133.02,136.215,132.538,135.449,29438.87739644,0
+NOG.US,D,20140115,000000,136.215,136.707,132.823,136.215,106868.60653781,0
+NOG.US,D,20140116,000000,134.878,142.145,134.878,141.378,75200.481922214,0
+NOG.US,D,20140117,000000,141.476,141.958,136.314,136.903,57374.640107698,0
+NOG.US,D,20140121,000000,137.878,140.887,136.609,140.887,48872.584107621,0
+NOG.US,D,20140122,000000,141.28,147.012,138.654,146.618,95442.697547279,0
+NOG.US,D,20140123,000000,146.422,149.136,145.842,148.851,140675.46605391,0
+NOG.US,D,20140124,000000,147.799,151.083,145.93,150.109,179356.76987723,0
+NOG.US,D,20140127,000000,149.912,149.912,142.921,145.36,121559.06095422,0
+NOG.US,D,20140128,000000,145.842,149.529,142.735,146.913,121383.12127861,0
+NOG.US,D,20140129,000000,145.448,147.208,143.118,144.672,64265.780234077,0
+NOG.US,D,20140130,000000,146.225,148.752,140.207,142.735,110468.75943737,0
+NOG.US,D,20140131,000000,137.878,142.921,136.029,141.181,89227.857329998,0
+NOG.US,D,20140203,000000,140.985,142.243,136.029,138.851,83070.985676352,0
+NOG.US,D,20140204,000000,139.146,143.511,139.047,142.243,102416.21405356,0
+NOG.US,D,20140205,000000,139.342,143.216,137.592,140.119,85104.970365366,0
+NOG.US,D,20140206,000000,140.591,143.511,137.69,142.243,57159.037730663,0
+NOG.US,D,20140207,000000,143.216,145.163,141.181,144.387,79286.757162443,0
+NOG.US,D,20140210,000000,144.387,144.584,140.207,142.243,57026.828725877,0
+NOG.US,D,20140211,000000,141.958,146.422,141.181,144.869,69318.198201587,0
+NOG.US,D,20140212,000000,145.448,148.949,144.869,147.11,64991.912768055,0
+NOG.US,D,20140213,000000,145.547,150.493,144.672,149.431,59269.296845514,0
+NOG.US,D,20140214,000000,141.86,150.306,141.86,149.136,61756.860120179,0
+NOG.US,D,20140218,000000,150.109,155.36,149.332,153.128,52532.739555502,0
+NOG.US,D,20140219,000000,152.449,154.082,150.788,151.181,45199.207759262,0
+NOG.US,D,20140220,000000,150.886,156.717,150.109,153.324,96958.016140594,0
+NOG.US,D,20140221,000000,154.279,155.262,149.912,153.029,50814.022493285,0
+NOG.US,D,20140224,000000,153.226,158.359,152.351,157.976,99299.132517649,0
+NOG.US,D,20140225,000000,157.504,157.504,152.548,154.967,50055.346204282,0
+NOG.US,D,20140226,000000,155.36,155.458,150.405,152.744,46942.332637747,0
+NOG.US,D,20140227,000000,151.771,154.475,148.162,149.047,105797.71359905,0
+NOG.US,D,20140228,000000,142.636,144.387,134.003,135.174,370105.88799762,0
+NOG.US,D,20140303,000000,135.174,136.029,132.538,132.823,196676.14950418,0
+NOG.US,D,20140304,000000,133.708,139.342,133.315,138.359,125821.27587005,0
+NOG.US,D,20140305,000000,137.976,138.458,135.93,136.412,50282.135497108,0
+NOG.US,D,20140306,000000,136.412,137.976,134.976,136.314,41651.938461622,0
+NOG.US,D,20140307,000000,137.297,137.878,134.003,134.288,57285.144781382,0
+NOG.US,D,20140310,000000,134.003,135.174,132.538,133.511,44974.452451126,0
+NOG.US,D,20140311,000000,134.003,135.645,129.038,129.431,84761.226952924,0
+NOG.US,D,20140312,000000,128.556,132.243,127.778,130.492,91952.379820931,0
+NOG.US,D,20140313,000000,130.591,131.86,128.27,130.787,97230.570088922,0
+NOG.US,D,20140314,000000,130.492,133.61,130.296,132.538,45358.875557349,0
+NOG.US,D,20140317,000000,132.44,135.252,130.984,132.341,52774.783733493,0
+NOG.US,D,20140318,000000,132.155,133.118,129.234,129.922,340836.84832272,0
+NOG.US,D,20140319,000000,129.431,130.886,127.877,128.073,99819.832598036,0
+NOG.US,D,20140320,000000,127.592,131.181,126.422,130.984,63088.103099138,0
+NOG.US,D,20140321,000000,131.367,132.341,130.591,130.787,138027.21798881,0
+NOG.US,D,20140324,000000,132.636,134.976,131.663,133.904,96543.083264035,0
+NOG.US,D,20140325,000000,136.51,140.787,136.412,138.359,123720.1696863,0
+NOG.US,D,20140326,000000,139.539,140.689,135.547,135.547,66365.869425483,0
+NOG.US,D,20140327,000000,136.127,140.492,135.449,137.002,94171.457116645,0
+NOG.US,D,20140328,000000,137.002,140.985,137.002,140.689,65482.103078107,0
+NOG.US,D,20140331,000000,141.378,142.921,139.539,141.958,47436.590917177,0
+NOG.US,D,20140401,000000,142.538,144.289,139.441,140.394,91641.180163512,0
+NOG.US,D,20140402,000000,140.119,141.958,138.458,141.476,51025.556900942,0
+NOG.US,D,20140403,000000,141.181,143.994,140.492,141.083,42173.655534354,0
+NOG.US,D,20140404,000000,142.823,146.913,140.119,141.761,104710.54878277,0
+NOG.US,D,20140407,000000,141.565,141.565,133.708,135.734,99596.094282245,0
+NOG.US,D,20140408,000000,135.449,140.119,134.681,139.342,79852.204905989,0
+NOG.US,D,20140409,000000,140.394,141.86,137.592,141.378,50202.810094236,0
+NOG.US,D,20140410,000000,140.985,142.538,135.832,137.592,68029.668901096,0
+NOG.US,D,20140411,000000,136.029,139.834,136.029,137.779,46553.841562145,0
+NOG.US,D,20140414,000000,139.736,142.341,137.878,141.181,38386.376043411,0
+NOG.US,D,20140415,000000,141.181,145.547,140.492,144.387,59475.746291449,0
+NOG.US,D,20140416,000000,146.127,146.127,142.921,143.708,40446.802533382,0
+NOG.US,D,20140417,000000,142.921,147.012,140.887,146.323,50847.583240653,0
+NOG.US,D,20140421,000000,147.012,150.208,145.547,147.503,81665.502256244,0
+NOG.US,D,20140422,000000,147.503,148.654,144.387,147.405,57189.547500998,0
+NOG.US,D,20140423,000000,146.717,148.556,145.163,146.225,65139.376658009,0
+NOG.US,D,20140424,000000,146.717,149.529,145.743,149.332,90790.974563504,0
+NOG.US,D,20140425,000000,147.602,147.966,143.118,144.967,77711.436020801,0
+NOG.US,D,20140428,000000,146.028,147.306,143.994,145.163,70218.236426476,0
+NOG.US,D,20140429,000000,146.52,150.01,143.609,148.359,48546.129565035,0
+NOG.US,D,20140430,000000,147.208,149.912,145.163,149.824,73882.459843733,0
+NOG.US,D,20140501,000000,150.69,150.69,146.717,148.556,85610.415560586,0
+NOG.US,D,20140502,000000,148.162,148.261,144.387,145.743,94750.12576067,0
+NOG.US,D,20140505,000000,143.904,149.332,143.904,146.618,61743.6392197,0
+NOG.US,D,20140506,000000,145.547,149.047,145.547,147.306,114802.16381731,0
+NOG.US,D,20140507,000000,148.752,149.431,144.672,147.012,78418.245700234,0
+NOG.US,D,20140508,000000,146.225,146.815,143.216,143.314,98716.395904247,0
+NOG.US,D,20140509,000000,140.787,141.663,134.101,137.779,224407.49675419,0
+NOG.US,D,20140512,000000,139.244,140.887,137.198,139.539,71219.973885815,0
+NOG.US,D,20140513,000000,139.539,146.618,139.342,145.36,130574.69808827,0
+NOG.US,D,20140514,000000,145.547,147.701,144.485,145.743,80280.358683027,0
+NOG.US,D,20140515,000000,144.77,145.36,140.119,141.761,83336.420678269,0
+NOG.US,D,20140516,000000,141.28,142.823,139.047,142.735,68466.975609234,0
+NOG.US,D,20140519,000000,142.921,146.028,141.28,145.448,57739.740359376,0
+NOG.US,D,20140520,000000,143.904,145.163,140.787,142.921,74642.15312508,0
+NOG.US,D,20140521,000000,143.02,146.815,141.958,145.93,75415.067306905,0
+NOG.US,D,20140522,000000,146.717,149.136,142.921,142.921,65292.942502029,0
+NOG.US,D,20140523,000000,142.44,144.584,141.761,143.904,49151.240010016,0
+NOG.US,D,20140527,000000,144.289,146.913,142.046,146.422,50657.40567223,0
+NOG.US,D,20140528,000000,146.028,151.476,144.289,148.949,111762.37369958,0
+NOG.US,D,20140529,000000,149.529,150.208,147.405,149.824,60464.26285031,0
+NOG.US,D,20140530,000000,150.306,150.306,146.52,148.064,60082.89072112,0
+NOG.US,D,20140602,000000,148.851,149.824,145.93,146.422,71673.552471465,0
+NOG.US,D,20140603,000000,145.645,147.306,144.967,146.52,51143.528012904,0
+NOG.US,D,20140604,000000,146.127,148.064,144.289,146.422,50045.176280837,0
+NOG.US,D,20140605,000000,146.422,147.208,143.708,147.11,63391.166817801,0
+NOG.US,D,20140606,000000,147.799,149.234,145.743,148.261,52184.928173679,0
+NOG.US,D,20140609,000000,148.556,150.208,146.618,148.359,61175.14049912,0
+NOG.US,D,20140610,000000,148.654,150.208,147.306,149.136,51728.298610996,0
+NOG.US,D,20140611,000000,148.851,150.493,147.012,149.136,59989.327425426,0
+NOG.US,D,20140612,000000,150.208,154.967,150.208,154.77,69492.103892497,0
+NOG.US,D,20140613,000000,155.36,159.637,151.673,159.342,75229.974700206,0
+NOG.US,D,20140616,000000,160.316,162.351,158.359,159.244,91113.361136713,0
+NOG.US,D,20140617,000000,158.752,159.923,156.521,159.342,58631.642645509,0
+NOG.US,D,20140618,000000,159.342,163.6,157.976,163.217,68729.359634118,0
+NOG.US,D,20140619,000000,163.895,165.941,162.439,165.941,76888.689214096,0
+NOG.US,D,20140620,000000,165.37,168.457,165.37,166.039,118240.61493409,0
+NOG.US,D,20140623,000000,167.484,169.245,165.744,165.744,61949.07167329,0
+NOG.US,D,20140624,000000,164.387,166.039,153.994,155.645,153982.81088179,0
+NOG.US,D,20140625,000000,154.573,159.047,154.475,158.162,75874.747846623,0
+NOG.US,D,20140626,000000,158.457,160.12,155.458,158.261,32398.325118954,0
+NOG.US,D,20140627,000000,157.406,158.85,156.521,158.752,113462.78489959,0
+NOG.US,D,20140630,000000,156.324,158.359,154.868,158.162,90797.076517571,0
+NOG.US,D,20140701,000000,158.949,161.083,157.504,160.12,81542.446182559,0
+NOG.US,D,20140702,000000,160.12,162.735,159.145,159.342,70753.174399686,0
+NOG.US,D,20140703,000000,159.825,161.378,158.162,159.539,22396.20541073,0
+NOG.US,D,20140707,000000,159.923,160.405,156.816,157.504,59287.602707716,0
+NOG.US,D,20140708,000000,156.619,161.574,155.93,161.574,103376.25482678,0
+NOG.US,D,20140709,000000,161.859,164.976,159.726,164.288,83255.061290709,0
+NOG.US,D,20140710,000000,161.378,163.413,159.244,162.637,144163.74979557,0
+NOG.US,D,20140711,000000,162.056,162.056,156.422,156.717,101270.0636813,0
+NOG.US,D,20140714,000000,158.162,162.056,155.733,159.637,167869.84134603,0
+NOG.US,D,20140715,000000,158.752,159.726,152.253,152.449,86077.215046715,0
+NOG.US,D,20140716,000000,151.771,157.406,151.771,156.717,56606.810887596,0
+NOG.US,D,20140717,000000,158.949,158.949,153.324,154.868,90092.300822828,0
+NOG.US,D,20140718,000000,153.797,156.422,153.029,156.225,62025.346099128,0
+NOG.US,D,20140721,000000,155.065,156.225,152.843,152.941,61733.469296255,0
+NOG.US,D,20140722,000000,150.886,155.832,150.886,155.733,68443.584785311,0
+NOG.US,D,20140723,000000,159.637,159.637,153.895,157.406,54552.486351692,0
+NOG.US,D,20140724,000000,157.602,158.457,155.733,157.406,57918.731012009,0
+NOG.US,D,20140725,000000,155.262,156.521,153.895,154.868,66894.705444626,0
+NOG.US,D,20140728,000000,154.573,155.458,150.208,152.351,58750.630749816,0
+NOG.US,D,20140729,000000,152.056,155.36,151.673,154.377,67338.114106831,0
+NOG.US,D,20140730,000000,155.547,157.012,153.61,154.672,55516.595094285,0
+NOG.US,D,20140731,000000,153.128,158.949,152.941,156.225,112025.77471681,0
+NOG.US,D,20140801,000000,154.77,155.36,148.064,152.253,139009.6325936,0
+NOG.US,D,20140804,000000,153.324,157.209,150.208,155.733,88483.418933819,0
+NOG.US,D,20140805,000000,154.377,154.377,150.405,153.423,163794.75302158,0
+NOG.US,D,20140806,000000,152.843,157.012,150.69,156.914,128656.65052652,0
+NOG.US,D,20140807,000000,158.261,158.261,152.843,154.18,120054.92927669,0
+NOG.US,D,20140808,000000,161.083,165.075,155.93,159.539,239216.9392749,0
+NOG.US,D,20140811,000000,159.539,165.941,156.914,162.253,167113.19904171,0
+NOG.US,D,20140812,000000,154.475,162.439,154.475,157.406,145074.97493625,0
+NOG.US,D,20140813,000000,158.359,159.825,154.868,155.645,103490.15796936,0
+NOG.US,D,20140814,000000,156.127,156.717,150.109,151.378,100144.25315593,0
+NOG.US,D,20140815,000000,152.941,155.36,150.306,155.262,73461.425013108,0
+NOG.US,D,20140818,000000,156.324,157.602,154.475,157.012,65136.325680975,0
+NOG.US,D,20140819,000000,156.619,160.591,156.619,159.342,62921.316354639,0
+NOG.US,D,20140820,000000,159.047,160.12,156.225,159.244,95308.454557804,0
+NOG.US,D,20140821,000000,158.949,162.834,156.225,162.253,78294.172634204,0
+NOG.US,D,20140822,000000,161.476,162.439,158.752,160.218,37667.362455845,0
+NOG.US,D,20140825,000000,160.984,162.932,160.886,162.253,72257.306077212,0
+NOG.US,D,20140826,000000,162.834,164.583,161.181,161.181,69468.713068574,0
+NOG.US,D,20140827,000000,161.958,163.6,160.316,162.834,61833.134546016,0
+NOG.US,D,20140828,000000,161.761,163.03,160.984,162.253,32381.036249098,0
+NOG.US,D,20140829,000000,162.834,163.797,161.476,163.6,55672.194922994,0
+NOG.US,D,20140902,000000,164.288,165.075,159.825,161.859,62657.915337411,0
+NOG.US,D,20140903,000000,163.217,164.583,160.886,162.253,101171.41542388,0
+NOG.US,D,20140904,000000,162.351,162.735,155.163,155.733,51081.49147989,0
+NOG.US,D,20140905,000000,155.36,159.145,155.36,158.85,51695.754855972,0
+NOG.US,D,20140908,000000,157.789,157.789,153.423,154.868,49823.471949734,0
+NOG.US,D,20140909,000000,154.967,156.619,151.181,152.744,81999.075745243,0
+NOG.US,D,20140910,000000,151.958,154.868,149.136,154.279,58818.769236898,0
+NOG.US,D,20140911,000000,152.744,157.976,150.69,157.012,71053.187141315,0
+NOG.US,D,20140912,000000,157.111,157.691,152.548,153.61,55245.058138301,0
+NOG.US,D,20140915,000000,153.709,157.602,151.083,155.93,68140.521066648,0
+NOG.US,D,20140916,000000,155.262,161.476,155.262,160.591,79070.137793062,0
+NOG.US,D,20140917,000000,160.984,160.984,155.36,155.547,83471.680660088,0
+NOG.US,D,20140918,000000,155.832,156.324,148.064,148.752,109150.73735888,0
+NOG.US,D,20140919,000000,149.529,151.378,147.208,147.208,125522.28012076,0
+NOG.US,D,20140922,000000,146.127,146.618,140.689,143.708,89573.634727129,0
+NOG.US,D,20140923,000000,142.44,147.306,142.44,143.314,102492.4884794,0
+NOG.US,D,20140924,000000,143.314,148.654,140.296,147.11,103313.20130141,0
+NOG.US,D,20140925,000000,146.52,147.11,142.735,143.708,129826.19172271,0
+NOG.US,D,20140926,000000,143.994,147.701,141.663,144.869,51180.139737307,0
+NOG.US,D,20140929,000000,143.511,147.11,141.565,146.323,41658.040415689,0
+NOG.US,D,20140930,000000,146.422,147.11,137.297,138.074,78485.367194971,0
+NOG.US,D,20141001,000000,138.359,143.314,133.904,134.189,161652.96714405,0
+NOG.US,D,20141002,000000,133.315,136.029,130.787,135.547,121244.81031977,0
+NOG.US,D,20141003,000000,136.707,136.707,133.118,133.118,59428.964643602,0
+NOG.US,D,20141006,000000,133.118,135.35,130.492,131.958,71144.716452321,0
+NOG.US,D,20141007,000000,130.492,133.315,127.297,127.395,84698.173427564,0
+NOG.US,D,20141008,000000,126.422,131.269,122.912,131.082,149923.99443486,0
+NOG.US,D,20141009,000000,129.922,131.082,119.234,119.529,193243.80034147,0
+NOG.US,D,20141010,000000,118.84,119.628,109.627,110.778,248729.88566542,0
+NOG.US,D,20141013,000000,110.778,112.351,103.019,103.895,241776.70900602,0
+NOG.US,D,20141014,000000,105.831,109.332,95.5435,96.9073,344713.62313998,0
+NOG.US,D,20141015,000000,95.9319,107.484,92.5347,106.806,346602.17792372,0
+NOG.US,D,20141016,000000,102.832,117.297,102.154,113.315,228008.66664609,0
+NOG.US,D,20141017,000000,115.153,118.545,102.538,104.19,167650.17099961,0
+NOG.US,D,20141020,000000,104.387,108.074,101.171,105.242,157776.19232679,0
+NOG.US,D,20141021,000000,106.618,109.725,104.947,109.234,135055.56635817,0
+NOG.US,D,20141022,000000,114.092,114.092,102.351,102.734,130625.54770549,0
+NOG.US,D,20141023,000000,104.387,111.171,103.707,108.27,132190.69892369,0
+NOG.US,D,20141024,000000,108.27,108.27,102.253,104.19,127345.74739446,0
+NOG.US,D,20141027,000000,100.975,102.056,96.3213,99.4301,210006.88515597,0
+NOG.US,D,20141028,000000,98.6536,105.34,96.9073,104.092,166470.45987998,0
+NOG.US,D,20141029,000000,105.34,108.664,103.707,106.716,138452.32078882,0
+NOG.US,D,20141030,000000,106.716,107.975,101.859,105.733,129939.07787295,0
+NOG.US,D,20141031,000000,106.028,109.922,99.8241,109.725,127479.99038393,0
+NOG.US,D,20141103,000000,110.198,113.895,104.672,105.733,134800.3012797,0
+NOG.US,D,20141104,000000,102.253,102.253,95.1561,99.7251,238575.21710552,0
+NOG.US,D,20141105,000000,101.073,105.143,100.492,102.056,150598.26035927,0
+NOG.US,D,20141106,000000,102.056,105.733,95.8365,103.993,268143.25252971,0
+NOG.US,D,20141107,000000,108.369,111.466,97.3882,109.725,386587.2659327,0
+NOG.US,D,20141110,000000,110.778,113.6,106.904,107.582,146457.06753243,0
+NOG.US,D,20141111,000000,107.68,112.537,106.323,112.154,162001.79551822,0
+NOG.US,D,20141112,000000,111.073,115.055,108.85,113.02,196871.41203433,0
+NOG.US,D,20141113,000000,112.351,114.288,108.664,112.449,175536.94663126,0
+NOG.US,D,20141114,000000,112.449,116.904,111.957,116.234,155094.38351433,0
+NOG.US,D,20141117,000000,114.868,117.199,111.171,111.564,124516.47469204,0
+NOG.US,D,20141118,000000,111.564,113.6,108.172,110.394,116658.17484603,0
+NOG.US,D,20141119,000000,111.073,113.02,108.369,109.135,114877.4212508,0
+NOG.US,D,20141120,000000,109.234,115.448,108.664,115.251,114559.10264698,0
+NOG.US,D,20141121,000000,117.877,119.923,115.645,116.333,142922.00214293,0
+NOG.US,D,20141124,000000,115.94,117.68,111.466,113.315,66438.075881943,0
+NOG.US,D,20141125,000000,114.092,115.35,110.778,111.269,108320.87160577,0
+NOG.US,D,20141126,000000,111.073,112.537,104.672,104.672,152025.10061861,0
+NOG.US,D,20141128,000000,92.7293,96.1265,82.2416,84.3772,274198.4249489,0
+NOG.US,D,20141201,000000,84.6692,85.155,81.0763,81.271,581756.23278232,0
+NOG.US,D,20141202,000000,81.562,82.8236,69.9101,72.6298,450671.00453711,0
+NOG.US,D,20141203,000000,72.2404,74.5699,68.5511,69.62,302478.94806495,0
+NOG.US,D,20141204,000000,69.328,69.7154,64.1814,64.4724,251584.58317644,0
+NOG.US,D,20141205,000000,62.2394,64.8608,56.4134,59.3269,461604.6892329,0
+NOG.US,D,20141208,000000,59.1322,59.2305,51.5588,52.3357,272046.46914792,0
+NOG.US,D,20141209,000000,52.5294,58.259,52.2384,57.6759,381828.75875275,0
+NOG.US,D,20141210,000000,56.2206,57.5786,51.1715,55.0535,381727.0595183,0
+NOG.US,D,20141211,000000,55.4429,57.4832,52.2384,52.3357,241264.1448644,0
+NOG.US,D,20141212,000000,51.2669,53.4035,49.9089,50.1017,304378.68976449,0
+NOG.US,D,20141215,000000,50.9758,53.2089,47.7722,51.6563,409700.4509463,0
+NOG.US,D,20141216,000000,48.0643,55.4429,46.5097,51.2669,456183.10304433,0
+NOG.US,D,20141217,000000,51.0732,60.5895,50.6838,58.1617,419201.19342869,0
+NOG.US,D,20141218,000000,61.6563,62.6268,55.8313,57.8707,307929.01003916,0
+NOG.US,D,20141219,000000,58.3554,62.5315,57.968,62.1421,581013.82837083,0
+NOG.US,D,20141222,000000,63.502,64.6672,57.6759,59.2305,235060.49156291,0
+NOG.US,D,20141223,000000,60.0074,62.9198,59.1322,61.56,269859.93560724,0
+NOG.US,D,20141224,000000,60.4921,61.0742,57.968,59.8126,120405.79163554,0
+NOG.US,D,20141226,000000,60.201,60.8796,57.4832,58.7448,153274.98421001,0
+NOG.US,D,20141229,000000,59.3269,60.9779,56.9965,57.5786,174501.64842455,0
+NOG.US,D,20141230,000000,56.3161,58.5491,54.666,55.4429,174662.33321498,0
+NOG.US,D,20141231,000000,53.4035,55.734,51.4605,54.8608,265596.70369907,0
+NOG.US,D,20150102,000000,54.8608,56.7064,52.5294,56.1223,156335.11417463,0
+NOG.US,D,20150105,000000,55.5392,55.9277,53.1134,54.2777,178213.67048201,0
+NOG.US,D,20150106,000000,54.2777,55.8313,50.1017,52.2384,195181.17075775,0
+NOG.US,D,20150107,000000,53.3062,54.666,51.0732,52.2384,181325.6670562,0
+NOG.US,D,20150108,000000,53.3062,57.2876,51.6563,56.7064,312274.61832724,0
+NOG.US,D,20150109,000000,55.8313,57.1902,54.3751,56.2206,232549.53746431,0
+NOG.US,D,20150112,000000,53.5009,56.6081,52.9188,55.3456,182036.544705,0
+NOG.US,D,20150113,000000,56.025,58.259,54.3751,57.968,344173.60020504,0
+NOG.US,D,20150114,000000,55.8313,61.2689,55.4429,59.909,244616.15163189,0
+NOG.US,D,20150115,000000,61.2689,64.9582,56.8018,57.1902,264581.74533924,0
+NOG.US,D,20150116,000000,57.4832,62.3367,57.4832,61.9484,241981.12446727,0
+NOG.US,D,20150120,000000,61.1725,61.9484,56.9002,58.7448,220874.46534937,0
+NOG.US,D,20150121,000000,59.2305,63.4046,58.8412,62.0457,201707.21063246,0
+NOG.US,D,20150122,000000,62.6268,63.1136,58.1617,61.1725,159756.27642154,0
+NOG.US,D,20150123,000000,61.6563,62.6268,59.3269,60.8796,146271.97492573,0
+NOG.US,D,20150126,000000,61.0742,66.2208,60.0074,65.9287,229669.41514467,0
+NOG.US,D,20150127,000000,65.3456,67.0939,63.794,66.2208,222268.76185369,0
+NOG.US,D,20150128,000000,65.9287,66.027,59.0349,60.1027,247246.09383478,0
+NOG.US,D,20150129,000000,60.5895,62.3367,56.9002,60.201,218557.75678859,0
+NOG.US,D,20150130,000000,58.259,62.9198,57.7724,60.9779,219603.22491874,0
+NOG.US,D,20150202,000000,62.7252,68.3565,62.4341,68.1628,235422.54083754,0
+NOG.US,D,20150203,000000,70.8816,76.4155,69.9101,75.4451,404490.3991654,0
+NOG.US,D,20150204,000000,73.9878,75.7361,70.1047,74.8629,349278.90177446,0
+NOG.US,D,20150205,000000,77.095,79.9111,74.9593,75.5414,242804.88826632,0
+NOG.US,D,20150206,000000,76.9012,80.3969,74.8629,80.0084,198803.69748889,0
+NOG.US,D,20150209,000000,81.3684,87.1934,80.1059,84.0862,278109.77750588,0
+NOG.US,D,20150210,000000,84.3772,84.3772,75.0566,80.2995,216065.1085522,0
+NOG.US,D,20150211,000000,77.9701,81.9514,75.0566,80.5915,202987.60399419,0
+NOG.US,D,20150212,000000,86.5139,86.5139,80.2995,81.3684,205765.01008703,0
+NOG.US,D,20150213,000000,83.4067,86.9024,82.7273,85.0587,186056.71544284,0
+NOG.US,D,20150217,000000,85.5434,87.9702,83.0183,86.9997,204748.01774253,0
+NOG.US,D,20150218,000000,85.3478,87.1934,79.7174,80.3969,180742.93044279,0
+NOG.US,D,20150219,000000,76.0271,84.6692,74.2798,83.8925,197388.04414533,0
+NOG.US,D,20150220,000000,82.922,83.6987,79.4263,82.6299,197710.43071854,0
+NOG.US,D,20150223,000000,77.8717,81.3684,76.4155,78.7459,179863.23206479,0
+NOG.US,D,20150224,000000,79.5227,81.9514,78.5513,80.5915,192286.81054529,0
+NOG.US,D,20150225,000000,80.5915,82.5345,78.4548,82.3389,177587.20319779,0
+NOG.US,D,20150226,000000,80.2032,82.5345,76.9012,79.2327,226505.55196091,0
+NOG.US,D,20150227,000000,79.6201,92.0489,79.6201,83.6987,583334.604901,0
+NOG.US,D,20150302,000000,83.5041,84.4756,73.9878,74.7645,484079.20305416,0
+NOG.US,D,20150303,000000,76.7076,77.095,74.4745,75.6397,192126.12575486,0
+NOG.US,D,20150304,000000,77.6771,77.6771,73.3083,75.6397,169942.47174413,0
+NOG.US,D,20150305,000000,77.387,77.387,73.794,75.5414,130507.57659353,0
+NOG.US,D,20150306,000000,74.5699,76.2218,73.6967,75.2503,145802.12446257,0
+NOG.US,D,20150309,000000,74.2798,75.0566,72.1441,72.2404,219459.82899817,0
+NOG.US,D,20150310,000000,71.1726,72.4342,68.1628,68.2601,191540.33816442,0
+NOG.US,D,20150311,000000,68.4538,69.8137,66.7055,69.4253,206636.57252628,0
+NOG.US,D,20150312,000000,69.9101,72.0458,69.1342,70.8816,143711.18820227,0
+NOG.US,D,20150313,000000,70.1047,72.0458,68.2601,68.8432,237646.70309499,0
+NOG.US,D,20150316,000000,67.8717,67.968,61.7546,66.6092,256483.43529993,0
+NOG.US,D,20150317,000000,65.734,66.9002,63.9868,64.6672,117160.56906422,0
+NOG.US,D,20150318,000000,63.1136,71.3683,62.7252,70.9779,164875.81588379,0
+NOG.US,D,20150319,000000,68.5511,69.1342,66.4144,68.2601,197420.58790036,0
+NOG.US,D,20150320,000000,67.0939,71.2699,67.0939,68.4538,261314.14893635,0
+NOG.US,D,20150323,000000,68.7459,71.2699,66.1225,66.4144,171898.14802261,0
+NOG.US,D,20150324,000000,66.027,70.6868,65.6377,70.2011,167202.69436802,0
+NOG.US,D,20150325,000000,70.8816,73.9878,70.0084,72.0458,147624.57474392,0
+NOG.US,D,20150326,000000,74.7645,78.1638,74.7645,78.0665,202012.30833581,0
+NOG.US,D,20150327,000000,76.2218,78.0665,73.3083,75.8334,189448.38491177,0
+NOG.US,D,20150330,000000,75.4451,77.2887,73.3083,75.3476,107602.87501055,0
+NOG.US,D,20150331,000000,74.2798,77.4834,73.0173,74.8629,113165.823135,0
+NOG.US,D,20150401,000000,75.2503,79.8148,75.2503,77.7744,174525.03924847,0
+NOG.US,D,20150402,000000,76.9987,80.8816,76.9012,80.3969,172199.17775659,0
+NOG.US,D,20150406,000000,81.3684,86.9997,80.6889,86.1245,213507.37280577,0
+NOG.US,D,20150407,000000,85.2514,89.7175,83.5041,86.7076,196124.93965346,0
+NOG.US,D,20150408,000000,87.1934,87.1934,81.1747,81.1747,165338.54740055,0
+NOG.US,D,20150409,000000,81.7568,85.155,81.562,84.2819,108421.55384788,0
+NOG.US,D,20150410,000000,86.1245,86.2228,82.6299,83.9888,78446.72148588,0
+NOG.US,D,20150413,000000,85.4461,86.1245,81.4647,84.0862,84976.829329959,0
+NOG.US,D,20150414,000000,85.2514,89.1354,83.6004,88.455,128479.69385859,0
+NOG.US,D,20150415,000000,89.33,92.3399,86.0292,89.7175,261916.20840429,0
+NOG.US,D,20150416,000000,88.8443,90.9811,87.096,87.6791,140458.84668453,0
+NOG.US,D,20150417,000000,87.2907,89.33,85.4461,85.4461,109786.3575742,0
+NOG.US,D,20150420,000000,85.5434,88.1649,84.863,85.7371,112071.53937231,0
+NOG.US,D,20150421,000000,85.6407,86.5139,79.8148,80.6889,129498.72018778,0
+NOG.US,D,20150422,000000,81.0763,83.6004,80.2995,80.5915,178915.39519971,0
+NOG.US,D,20150423,000000,81.562,83.9888,81.562,82.7273,116316.46541829,0
+NOG.US,D,20150424,000000,81.7568,83.0183,79.4263,81.3684,147442.53311426,0
+NOG.US,D,20150427,000000,82.0478,82.5345,77.8717,78.4548,145656.6945573,0
+NOG.US,D,20150428,000000,78.6486,81.3684,78.2602,80.3969,101080.90310522,0
+NOG.US,D,20150429,000000,80.2032,84.7657,78.9406,84.6692,153813.99015259,0
+NOG.US,D,20150430,000000,87.1934,87.1934,81.7568,85.8345,179510.33572125,0
+NOG.US,D,20150501,000000,85.2514,85.9308,82.1442,85.155,198058.24210036,0
+NOG.US,D,20150504,000000,85.155,85.9308,81.6585,83.0183,151549.14820138,0
+NOG.US,D,20150505,000000,84.6692,86.2228,80.7853,81.4647,204082.90474923,0
+NOG.US,D,20150506,000000,83.3104,84.2819,80.3969,81.271,170874.0367317,0
+NOG.US,D,20150507,000000,81.271,81.271,74.3771,76.0271,204353.42471287,0
+NOG.US,D,20150508,000000,73.794,75.7361,68.0664,72.5325,286175.54379016,0
+NOG.US,D,20150511,000000,73.503,73.503,70.6868,70.7843,157068.36565501,0
+NOG.US,D,20150512,000000,70.9779,73.1156,69.0369,69.62,189058.87684382,0
+NOG.US,D,20150513,000000,69.4253,70.2011,66.1225,67.1913,175960.01544657,0
+NOG.US,D,20150514,000000,67.968,69.328,64.2797,64.5698,149858.9069248,0
+NOG.US,D,20150515,000000,64.8608,66.9002,63.4046,66.5118,187820.18016822,0
+NOG.US,D,20150518,000000,67.968,68.9386,65.0565,67.7744,286002.65509159,0
+NOG.US,D,20150519,000000,66.2208,67.1913,61.9484,65.2493,227001.84422503,0
+NOG.US,D,20150520,000000,65.734,66.7055,63.6967,65.2493,237323.29952943,0
+NOG.US,D,20150521,000000,63.3082,68.9386,59.7153,68.4538,151382.36145688,0
+NOG.US,D,20150522,000000,67.7744,70.0084,66.9002,68.7459,167563.72665032,0
+NOG.US,D,20150526,000000,67.8717,69.1342,67.4823,68.6485,170698.0970561,0
+NOG.US,D,20150527,000000,68.3565,68.8432,65.9287,67.5806,134060.94784523,0
+NOG.US,D,20150528,000000,66.9002,67.4823,63.9868,66.3181,148105.61212288,0
+NOG.US,D,20150529,000000,66.2208,67.7744,65.2493,66.3181,211509.99984116,0
+NOG.US,D,20150601,000000,66.027,67.386,64.7635,66.027,103095.5649397,0
+NOG.US,D,20150602,000000,66.6092,70.3968,66.027,70.2011,114201.12134171,0
+NOG.US,D,20150603,000000,69.5216,72.4342,68.2601,69.62,172063.91777477,0
+NOG.US,D,20150604,000000,69.0369,71.7557,66.7055,67.968,135018.95463376,0
+NOG.US,D,20150605,000000,67.5806,70.3968,67.1913,69.1342,155781.87033922,0
+NOG.US,D,20150608,000000,68.3565,70.3968,66.027,68.1628,146810.98086832,0
+NOG.US,D,20150609,000000,69.328,70.3968,66.027,69.4253,91807.966908011,0
+NOG.US,D,20150610,000000,70.6868,71.4627,69.5216,70.9779,142721.65465106,0
+NOG.US,D,20150611,000000,70.8816,70.9779,67.386,68.1628,140600.20862042,0
+NOG.US,D,20150612,000000,67.4823,67.677,66.5118,66.8039,77056.492950939,0
+NOG.US,D,20150615,000000,65.9287,68.8432,65.3456,68.2601,143104.0437726,0
+NOG.US,D,20150616,000000,68.0664,68.4538,66.9965,68.0664,106336.71954164,0
+NOG.US,D,20150617,000000,69.1342,70.2011,67.2886,67.968,116820.89362116,0
+NOG.US,D,20150618,000000,68.1628,69.4253,66.6092,67.0939,106975.39073399,0
+NOG.US,D,20150619,000000,66.8039,68.0664,65.734,66.2208,149045.3130492,0
+NOG.US,D,20150622,000000,66.2208,69.1342,65.5413,68.1628,186039.42657298,0
+NOG.US,D,20150623,000000,68.1628,70.6868,68.0664,70.3968,120148.49257238,0
+NOG.US,D,20150624,000000,70.2985,71.1726,68.9386,69.0369,61052.084425435,0
+NOG.US,D,20150625,000000,69.4253,69.5216,67.8717,68.5511,63091.154076172,0
+NOG.US,D,20150626,000000,68.1628,68.9386,66.7055,66.8039,158880.64601293,0
+NOG.US,D,20150629,000000,65.6377,66.7055,63.5983,64.5698,132866.99883278,0
+NOG.US,D,20150630,000000,65.734,66.8039,63.9868,65.734,127438.29369781,0
+NOG.US,D,20150701,000000,65.4439,65.4439,58.9385,59.3269,225051.25290827,0
+NOG.US,D,20150702,000000,60.0074,61.6563,59.0349,59.2305,156058.49225692,0
+NOG.US,D,20150706,000000,57.2876,57.968,54.1804,54.5677,210611.99560096,0
+NOG.US,D,20150707,000000,54.3751,58.9385,49.8116,58.8412,290883.20135288,0
+NOG.US,D,20150708,000000,58.259,59.8126,54.7625,55.1508,239790.5229572,0
+NOG.US,D,20150709,000000,57.4832,60.3948,56.5107,59.1322,264063.07924355,0
+NOG.US,D,20150710,000000,59.909,60.6858,55.6376,56.5107,164896.15573068,0
+NOG.US,D,20150713,000000,56.5107,57.3849,54.9571,56.5107,133752.79916485,0
+NOG.US,D,20150714,000000,57.2876,60.7831,56.7064,60.201,191124.38829552,0
+NOG.US,D,20150715,000000,59.4243,61.0742,56.8018,57.3849,172407.66118721,0
+NOG.US,D,20150716,000000,58.259,58.8412,55.4429,55.734,159026.07591819,0
+NOG.US,D,20150717,000000,55.734,55.9277,52.8205,53.9856,213033.45437323,0
+NOG.US,D,20150720,000000,53.4035,53.5009,50.9758,51.4605,154319.43534781,0
+NOG.US,D,20150721,000000,51.8499,55.1508,51.0732,54.2777,191096.92950221,0
+NOG.US,D,20150722,000000,52.9188,53.8893,50.199,51.4605,176389.18621596,0
+NOG.US,D,20150723,000000,52.142,53.4035,49.8116,51.3652,174545.37909536,0
+NOG.US,D,20150724,000000,51.4605,52.2384,47.5776,48.6474,175215.5770504,0
+NOG.US,D,20150727,000000,47.3848,48.258,45.6345,45.7329,138674.02511992,0
+NOG.US,D,20150728,000000,46.1223,49.6169,43.7909,48.9364,188387.66189645,0
+NOG.US,D,20150729,000000,48.1597,53.0151,47.3848,52.433,160539.36052682,0
+NOG.US,D,20150730,000000,51.3652,52.8205,47.5776,48.8401,165679.23983596,0
+NOG.US,D,20150731,000000,48.258,49.3258,45.6345,46.2186,182362.99924759,0
+NOG.US,D,20150803,000000,44.8598,46.7044,42.9178,44.665,314701.16206123,0
+NOG.US,D,20150804,000000,45.2471,48.7417,44.2766,46.025,153195.65880714,0
+NOG.US,D,20150805,000000,47.5776,48.7417,44.2766,46.5097,191344.05864193,0
+NOG.US,D,20150806,000000,46.025,50.491,42.432,48.8401,342427.42434952,0
+NOG.US,D,20150807,000000,47.4802,52.2384,45.1508,46.1223,238266.05143279,0
+NOG.US,D,20150810,000000,46.607,53.5982,45.6345,53.5009,208583.09587366,0
+NOG.US,D,20150811,000000,53.0151,53.8893,48.7417,50.1017,187272.02129452,0
+NOG.US,D,20150812,000000,50.491,53.9856,48.3543,52.6268,174710.13185518,0
+NOG.US,D,20150813,000000,51.4605,53.4035,47.966,48.8401,158376.21781006,0
+NOG.US,D,20150814,000000,49.0348,50.9758,47.966,48.0643,96120.01444872,0
+NOG.US,D,20150817,000000,47.5776,49.5196,46.607,46.9945,110261.29299909,0
+NOG.US,D,20150818,000000,47.6749,48.8401,45.5402,48.4516,105780.4247292,0
+NOG.US,D,20150819,000000,47.4802,49.0348,44.665,46.4124,126016.53840019,0
+NOG.US,D,20150820,000000,45.4419,47.3848,44.665,45.6345,123658.13315327,0
+NOG.US,D,20150821,000000,43.8873,46.2186,43.0141,44.8598,198460.97106879,0
+NOG.US,D,20150824,000000,41.2658,46.025,40.3926,42.3357,323393.39562974,0
+NOG.US,D,20150825,000000,45.0534,46.5097,42.5283,44.372,240809.5492864,0
+NOG.US,D,20150826,000000,45.4419,47.5776,43.6945,46.607,205720.26242388,0
+NOG.US,D,20150827,000000,48.6474,53.3062,47.8696,51.5588,238532.50342704,0
+NOG.US,D,20150828,000000,50.2963,57.0938,49.8116,56.5107,193146.1690764,0
+NOG.US,D,20150831,000000,55.2482,60.0074,53.4035,58.5491,161188.20164261,0
+NOG.US,D,20150901,000000,56.1223,57.2876,50.0052,50.5884,155719.8338062,0
+NOG.US,D,20150902,000000,51.2669,51.2669,47.7722,49.4222,178026.54389061,0
+NOG.US,D,20150903,000000,49.5196,52.3357,48.8401,50.2963,146150.95283673,0
+NOG.US,D,20150904,000000,49.0348,50.9758,48.0643,50.6838,95326.760420005,0
+NOG.US,D,20150908,000000,47.3848,52.5294,47.3848,50.1017,155884.58656601,0
+NOG.US,D,20150909,000000,49.1322,51.8499,47.8696,47.966,129107.17813515,0
+NOG.US,D,20150910,000000,47.966,50.491,46.3159,47.2875,174295.19897862,0
+NOG.US,D,20150911,000000,45.1508,46.5097,43.4998,43.7909,270831.16329624,0
+NOG.US,D,20150914,000000,43.7909,46.025,43.5972,44.665,125153.1118997,0
+NOG.US,D,20150915,000000,44.2766,48.258,44.2766,48.1597,171652.03587524,0
+NOG.US,D,20150916,000000,48.9364,52.8205,48.0643,52.433,220674.1178575,0
+NOG.US,D,20150917,000000,52.8205,54.2777,50.9758,51.6563,239827.1346816,0
+NOG.US,D,20150918,000000,49.4222,50.6838,45.1508,45.6345,311984.77550905,0
+NOG.US,D,20150921,000000,46.607,47.2875,44.5677,45.8302,122443.84429393,0
+NOG.US,D,20150922,000000,44.665,46.3159,43.8873,44.8598,115079.80272736,0
+NOG.US,D,20150923,000000,45.6345,46.5097,43.1104,43.6945,154826.91452772,0
+NOG.US,D,20150924,000000,42.8204,45.3454,42.8204,44.372,132829.37011604,0
+NOG.US,D,20150925,000000,44.8598,45.0534,41.7526,41.9462,122320.78822025,0
+NOG.US,D,20150928,000000,41.7526,43.2078,39.3238,40.2953,192032.56245916,0
+NOG.US,D,20150929,000000,40.3926,42.1399,39.8115,41.1694,123803.56305854,0
+NOG.US,D,20150930,000000,41.9462,43.9846,40.8774,42.9178,139951.36750463,0
+NOG.US,D,20151001,000000,44.1793,47.1891,42.6247,44.5677,128076.96489016,0
+NOG.US,D,20151002,000000,43.3062,47.7722,42.6247,47.0928,148685.29775924,0
+NOG.US,D,20151005,000000,48.0643,49.4222,46.4124,49.0348,206533.85629948,0
+NOG.US,D,20151006,000000,49.7133,56.2206,49.0348,55.734,262457.24833157,0
+NOG.US,D,20151007,000000,57.6759,57.7724,52.0436,53.3062,296457.33639312,0
+NOG.US,D,20151008,000000,53.4035,55.8313,52.142,55.4429,179098.45382172,0
+NOG.US,D,20151009,000000,56.1223,56.9002,53.2089,53.791,126026.70832363,0
+NOG.US,D,20151012,000000,53.5982,54.4724,48.7417,49.0348,117130.05929389,0
+NOG.US,D,20151013,000000,48.5491,50.6838,47.6749,47.966,115542.53424411,0
+NOG.US,D,20151014,000000,47.5776,48.7417,45.8302,48.1597,134082.30468447,0
+NOG.US,D,20151015,000000,47.6749,50.3947,45.3454,49.5196,119404.0541762,0
+NOG.US,D,20151016,000000,49.7133,51.1715,47.8696,50.5884,100115.77737029,0
+NOG.US,D,20151019,000000,49.6169,51.0732,47.3848,48.1597,84978.863314648,0
+NOG.US,D,20151020,000000,47.0928,50.9758,46.9945,50.7821,85367.35439025,0
+NOG.US,D,20151021,000000,49.9089,50.9758,47.1891,47.1891,177100.06386476,0
+NOG.US,D,20151022,000000,48.5491,48.8401,46.2186,47.6749,156460.204233,0
+NOG.US,D,20151023,000000,46.5097,48.0643,45.8302,47.5776,193228.5454563,0
+NOG.US,D,20151026,000000,47.2875,48.1597,45.6345,46.5097,107962.89030051,0
+NOG.US,D,20151027,000000,45.5402,46.1223,41.9462,42.0436,259213.0427526,0
+NOG.US,D,20151028,000000,43.4015,47.5776,42.723,46.8017,183681.02132607,0
+NOG.US,D,20151029,000000,46.607,48.9364,45.1508,45.7329,118055.52232739,0
+NOG.US,D,20151030,000000,46.7044,49.5196,44.8598,48.9364,134235.8705285,0
+NOG.US,D,20151102,000000,48.3543,49.9089,46.3159,49.4222,140777.16528836,0
+NOG.US,D,20151103,000000,50.5884,53.9856,49.2285,51.9473,160307.48627227,0
+NOG.US,D,20151104,000000,52.7241,54.1804,50.491,53.5982,187848.65595385,0
+NOG.US,D,20151105,000000,51.4605,56.9002,49.5196,56.1223,206174.85800187,0
+NOG.US,D,20151106,000000,55.3456,55.734,53.3062,53.8893,142752.16442139,0
+NOG.US,D,20151109,000000,53.6956,56.4134,52.142,52.8205,107353.71188614,0
+NOG.US,D,20151110,000000,52.6268,54.3751,51.6563,52.142,147738.47788651,0
+NOG.US,D,20151111,000000,52.3357,52.433,46.607,47.966,238822.34624523,0
+NOG.US,D,20151112,000000,46.607,48.258,45.6345,46.025,153082.7726569,0
+NOG.US,D,20151113,000000,45.8302,50.199,44.4704,48.258,197615.8504305,0
+NOG.US,D,20151116,000000,47.7722,52.0436,47.7722,51.2669,107830.68129572,0
+NOG.US,D,20151117,000000,50.6838,51.1715,48.8401,49.3258,86676.22353763,0
+NOG.US,D,20151118,000000,50.6838,52.2384,48.0643,51.0732,101866.02119518,0
+NOG.US,D,20151119,000000,50.491,50.491,46.4124,47.3848,144843.1006817,0
+NOG.US,D,20151120,000000,47.7722,47.966,45.2471,45.4419,111670.84438858,0
+NOG.US,D,20151123,000000,45.0534,47.966,44.7614,47.966,83143.192132813,0
+NOG.US,D,20151124,000000,48.8401,51.9473,48.258,51.0732,121846.86978771,0
+NOG.US,D,20151125,000000,50.0052,51.4605,49.0348,50.0052,78952.166681101,0
+NOG.US,D,20151127,000000,49.1322,49.8116,47.2875,48.5491,57446.846564158,0
+NOG.US,D,20151130,000000,49.6169,51.1715,48.258,49.8116,102958.27097318,0
+NOG.US,D,20151201,000000,48.9364,50.5884,46.607,48.0643,117114.80440872,0
+NOG.US,D,20151202,000000,47.3848,47.7722,45.3454,46.607,132648.34547872,0
+NOG.US,D,20151203,000000,47.966,48.5491,45.8302,46.5097,100818.51908034,0
+NOG.US,D,20151204,000000,45.2471,46.898,41.9462,42.432,250716.07171424,0
+NOG.US,D,20151207,000000,40.9757,42.1399,34.955,35.7328,305310.25475205,0
+NOG.US,D,20151208,000000,34.2746,39.5185,33.7898,39.1301,243421.18562709,0
+NOG.US,D,20151209,000000,39.7132,42.2373,38.6454,40.2953,241808.23576871,0
+NOG.US,D,20151210,000000,38.9354,42.723,38.9354,42.5283,194279.09854818,0
+NOG.US,D,20151211,000000,42.432,42.5283,40.2953,42.0436,192280.70859122,0
+NOG.US,D,20151214,000000,41.2658,42.1399,37.7712,38.3533,181722.29407055,0
+NOG.US,D,20151215,000000,38.7417,40.7811,37.5765,39.4211,180055.4436179,0
+NOG.US,D,20151216,000000,39.8115,40.49,37.6739,38.6454,231786.79320593,0
+NOG.US,D,20151217,000000,39.3238,40.3926,35.9265,40.0042,158253.16173636,0
+NOG.US,D,20151218,000000,39.7132,40.6837,35.6345,36.5096,867249.37470932,0
+NOG.US,D,20151221,000000,36.4113,37.5765,33.9855,34.664,220324.272491,0
+NOG.US,D,20151222,000000,34.2746,36.7987,32.6246,36.0229,133400.91981365,0
+NOG.US,D,20151223,000000,37.3828,40.1006,36.7987,40.1006,148283.58578316,0
+NOG.US,D,20151224,000000,40.2953,40.9757,39.2285,39.6158,58519.773487613,0
+NOG.US,D,20151228,000000,38.0613,39.3238,37.6739,38.6454,72662.069030325,0
+NOG.US,D,20151229,000000,40.3926,40.9757,38.2039,38.7417,99963.228518611,0
+NOG.US,D,20151230,000000,37.5765,39.2285,36.5096,37.4801,76830.720650458,0
+NOG.US,D,20151231,000000,36.897,38.1586,36.606,37.4801,86630.458882127,0
+NOG.US,D,20160104,000000,37.6739,38.4516,36.4113,37.6739,102083.65755691,0
+NOG.US,D,20160105,000000,37.4801,37.4801,35.9265,37.0918,68429.346892488,0
+NOG.US,D,20160106,000000,34.664,35.3444,30.9737,33.9855,125638.21724803,0
+NOG.US,D,20160107,000000,32.6246,33.7898,31.7514,32.722,145702.45921281,0
+NOG.US,D,20160108,000000,34.2746,34.2746,31.9452,32.5273,90402.483487903,0
+NOG.US,D,20160111,000000,31.9452,33.4014,30.8774,32.1399,105338.03305933,0
+NOG.US,D,20160112,000000,33.4014,33.4014,28.2549,29.6148,150118.23997266,0
+NOG.US,D,20160113,000000,30.5853,31.1684,28.1585,29.0327,97498.039075526,0
+NOG.US,D,20160114,000000,30.3926,30.8774,28.2549,29.3228,125901.61826526,0
+NOG.US,D,20160115,000000,27.5754,28.5469,26.2156,28.1585,164676.48538427,0
+NOG.US,D,20160119,000000,28.1585,28.4496,24.3719,24.7603,159572.20080719,0
+NOG.US,D,20160120,000000,24.1782,25.4397,19.3236,25.2451,240993.62490075,0
+NOG.US,D,20160121,000000,24.2735,26.7022,23.4977,26.5076,523145.94697605,0
+NOG.US,D,20160122,000000,28.9353,30.0995,27.7702,29.0327,203066.92939706,0
+NOG.US,D,20160125,000000,28.838,30.0995,26.7987,27.3807,139949.33351993,0
+NOG.US,D,20160126,000000,28.0612,28.7397,25.4397,26.9923,160658.34863113,0
+NOG.US,D,20160127,000000,26.1191,29.2263,26.1191,28.7397,173580.25336043,0
+NOG.US,D,20160128,000000,30.2942,30.9737,29.13,30.5853,107278.45445265,0
+NOG.US,D,20160129,000000,30.8774,32.43,30.7799,32.0416,106984.54366509,0
+NOG.US,D,20160201,000000,30.7799,30.7898,29.13,29.8094,98127.557336777,0
+NOG.US,D,20160202,000000,29.0327,29.7111,27.3807,28.1585,64032.888987185,0
+NOG.US,D,20160203,000000,29.6148,30.9737,27.4781,30.5853,86212.475028534,0
+NOG.US,D,20160204,000000,31.1684,31.7514,29.3719,29.8094,99010.306691809,0
+NOG.US,D,20160205,000000,29.7111,31.9452,29.2263,29.8094,104219.34148037,0
+NOG.US,D,20160208,000000,28.838,29.8094,26.7987,27.3807,99152.68562004,0
+NOG.US,D,20160209,000000,26.4112,27.187,24.4682,25.7308,87759.32038453,0
+NOG.US,D,20160210,000000,25.8281,28.4496,24.954,28.0612,115924.92336565,0
+NOG.US,D,20160211,000000,26.9923,27.5754,25.8281,27.0906,105035.98633301,0
+NOG.US,D,20160212,000000,28.5469,30.7799,27.2952,28.9353,67830.338401574,0
+NOG.US,D,20160216,000000,29.13,29.4211,26.0228,27.6737,68290.018941291,0
+NOG.US,D,20160217,000000,28.1585,30.5853,27.9638,29.5174,73940.428407371,0
+NOG.US,D,20160218,000000,30.0995,30.5853,28.6442,29.5174,94939.286336747,0
+NOG.US,D,20160219,000000,29.2263,29.2263,25.9255,26.1191,99776.101927223,0
+NOG.US,D,20160222,000000,26.897,27.7702,26.1191,26.6049,128781.7405849,0
+NOG.US,D,20160223,000000,26.7022,26.9923,24.954,25.0513,263553.56607895,0
+NOG.US,D,20160224,000000,24.663,26.3139,24.2735,26.0228,138358.75749312,0
+NOG.US,D,20160225,000000,25.3434,27.3807,24.5665,27.3807,122680.80351021,0
+NOG.US,D,20160226,000000,29.4211,29.6148,27.3807,28.838,92574.779135769,0
+NOG.US,D,20160229,000000,28.6442,32.43,28.6442,32.43,138926.23922136,0
+NOG.US,D,20160301,000000,32.0416,32.5273,29.13,32.3335,72221.711345154,0
+NOG.US,D,20160302,000000,31.5568,37.1399,31.4112,37.0918,117565.33201733,0
+NOG.US,D,20160303,000000,35.9265,42.723,35.2481,42.6247,216871.5834814,0
+NOG.US,D,20160304,000000,43.0141,49.0348,42.8204,48.5491,398466.75350888,0
+NOG.US,D,20160307,000000,49.2285,49.2285,44.665,46.9945,265687.21601773,0
+NOG.US,D,20160308,000000,46.8017,46.8017,39.4211,39.5185,147453.72003005,0
+NOG.US,D,20160309,000000,40.9757,43.2078,39.9069,42.0436,71793.557568116,0
+NOG.US,D,20160310,000000,41.4605,42.5283,39.1301,39.2285,96718.00594729,0
+NOG.US,D,20160311,000000,40.7811,42.432,38.5479,38.839,92046.96010897,0
+NOG.US,D,20160314,000000,37.5765,39.0337,35.3444,37.9659,98710.29395018,0
+NOG.US,D,20160315,000000,36.897,38.5479,36.1684,38.4516,44083.567157338,0
+NOG.US,D,20160316,000000,39.2285,41.3632,38.7417,40.1006,76621.220227491,0
+NOG.US,D,20160317,000000,40.7811,42.1399,39.5185,41.8479,92391.720513758,0
+NOG.US,D,20160318,000000,42.5283,43.6945,38.4516,39.5185,215352.1969187,0
+NOG.US,D,20160321,000000,39.0337,41.6542,39.0337,40.9757,68992.760651345,0
+NOG.US,D,20160322,000000,40.1006,40.7801,39.4211,39.8115,45412.776151609,0
+NOG.US,D,20160323,000000,38.7417,39.5185,37.2864,37.6739,65369.216927867,0
+NOG.US,D,20160324,000000,36.7987,38.7908,35.7328,38.6454,68904.282317372,0
+NOG.US,D,20160328,000000,38.2569,38.839,35.7328,38.7417,83322.182785446,0
+NOG.US,D,20160329,000000,37.1881,39.5185,36.4605,39.1301,76128.99593275,0
+NOG.US,D,20160330,000000,39.5185,40.5863,37.5765,39.6158,102224.00250045,0
+NOG.US,D,20160331,000000,38.4516,40.3926,38.4025,38.7417,82978.439373003,0
+NOG.US,D,20160401,000000,38.0613,38.1586,36.606,37.0918,101062.59724302,0
+NOG.US,D,20160404,000000,37.2864,38.9354,36.897,36.897,52348.663941145,0
+NOG.US,D,20160405,000000,36.4113,38.0613,35.9265,36.2176,107852.03813495,0
+NOG.US,D,20160406,000000,37.1881,38.7417,36.3139,38.6454,81110.224436144,0
+NOG.US,D,20160407,000000,38.2569,38.9354,37.7712,37.9659,45207.343698018,0
+NOG.US,D,20160408,000000,39.4211,40.7811,38.839,39.7132,74368.582184408,0
+NOG.US,D,20160411,000000,40.49,41.2658,39.8115,40.49,85901.275371115,0
+NOG.US,D,20160412,000000,40.6837,46.025,40.6837,45.6345,163628.98326943,0
+NOG.US,D,20160413,000000,45.0534,48.0643,43.6945,46.2186,95029.798655409,0
+NOG.US,D,20160414,000000,46.2186,47.966,45.2471,46.4124,92485.283809453,0
+NOG.US,D,20160415,000000,45.0534,47.2875,43.6945,46.4124,54960.300281839,0
+NOG.US,D,20160418,000000,42.432,47.2875,41.3632,46.1223,76859.196436106,0
+NOG.US,D,20160419,000000,46.7044,50.3947,46.548,48.4516,82551.30258831,0
+NOG.US,D,20160420,000000,48.0643,51.2669,47.0928,50.9758,93371.084141518,0
+NOG.US,D,20160421,000000,51.3652,51.4605,48.9364,49.1322,76978.184540412,0
+NOG.US,D,20160422,000000,49.5196,53.9856,49.5196,53.5009,80034.246535655,0
+NOG.US,D,20160425,000000,54.3751,54.5677,51.8982,52.9188,71740.673966202,0
+NOG.US,D,20160426,000000,54.083,54.5677,52.0436,53.3062,63078.950168037,0
+NOG.US,D,20160427,000000,54.3751,56.8018,51.7536,55.734,129798.7329294,0
+NOG.US,D,20160428,000000,55.4429,56.5107,53.4035,53.4035,93399.559927164,0
+NOG.US,D,20160429,000000,54.083,55.8313,51.4605,53.0151,94502.996620954,0
+NOG.US,D,20160502,000000,54.083,54.666,51.9473,53.4035,114581.47647855,0
+NOG.US,D,20160503,000000,51.2669,53.8893,46.2186,47.3848,99816.781621002,0
+NOG.US,D,20160504,000000,47.4802,50.2963,45.8794,48.1597,68336.800589138,0
+NOG.US,D,20160505,000000,50.1017,51.0732,47.6749,47.7722,53279.21193637,0
+NOG.US,D,20160506,000000,46.898,50.491,46.3159,46.607,86332.480125186,0
+NOG.US,D,20160509,000000,45.8302,46.607,43.8873,44.9561,46308.74640712,0
+NOG.US,D,20160510,000000,46.2186,50.491,44.0829,44.372,155077.09464447,0
+NOG.US,D,20160511,000000,44.0829,46.5097,42.6247,44.9561,91521.17506686,0
+NOG.US,D,20160512,000000,46.2186,47.6749,42.6346,44.2766,103429.13842869,0
+NOG.US,D,20160513,000000,43.4998,46.9119,43.0141,46.1223,107450.32615887,0
+NOG.US,D,20160516,000000,47.1891,49.9089,45.4419,45.8302,82183.151359598,0
+NOG.US,D,20160517,000000,46.3159,48.3543,45.7329,46.9945,71147.767429354,0
+NOG.US,D,20160518,000000,46.7044,47.5776,45.6345,45.9276,65616.346067582,0
+NOG.US,D,20160519,000000,44.9561,45.4419,42.723,43.5972,61500.578049363,0
+NOG.US,D,20160520,000000,44.4704,45.7329,42.6247,44.2766,51696.771848316,0
+NOG.US,D,20160523,000000,43.4015,45.6345,43.4015,44.5677,28094.413517002,0
+NOG.US,D,20160524,000000,44.8598,46.7044,44.0829,44.7614,78433.500585402,0
+NOG.US,D,20160525,000000,44.8598,46.5097,44.7614,45.2471,91665.58797978,0
+NOG.US,D,20160526,000000,45.7329,45.8302,43.5972,44.2766,72311.206671471,0
+NOG.US,D,20160527,000000,43.6945,43.8873,42.8685,43.4998,51780.165220567,0
+NOG.US,D,20160531,000000,43.1104,44.666,42.2373,42.3357,95707.11555685,0
+NOG.US,D,20160601,000000,41.4605,44.4704,40.9757,44.1793,61683.636671374,0
+NOG.US,D,20160602,000000,43.3062,43.8873,42.431,43.4998,35571.341233816,0
+NOG.US,D,20160603,000000,43.6945,44.5677,42.5283,43.0141,31433.199384018,0
+NOG.US,D,20160606,000000,44.5677,44.7614,42.8204,44.0829,71639.991724096,0
+NOG.US,D,20160607,000000,44.372,46.607,43.8883,45.6345,125101.24529013,0
+NOG.US,D,20160608,000000,46.607,47.0436,45.3454,46.5097,100018.14610521,0
+NOG.US,D,20160609,000000,45.8302,46.7044,45.0534,46.4124,29831.43644142,0
+NOG.US,D,20160610,000000,45.0534,45.2471,41.3632,42.1399,59137.087840729,0
+NOG.US,D,20160613,000000,41.8479,43.2078,40.7811,41.4605,47540.324136317,0
+NOG.US,D,20160614,000000,41.5588,43.3062,41.0731,43.2078,59318.112478051,0
+NOG.US,D,20160615,000000,42.0436,43.8873,41.2658,42.8204,57997.039422537,0
+NOG.US,D,20160616,000000,42.0436,43.4998,41.4605,42.9178,64340.020675225,0
+NOG.US,D,20160617,000000,43.6945,47.3848,43.1104,47.3848,164996.83797279,0
+NOG.US,D,20160620,000000,48.3543,48.5491,46.898,47.5776,63559.987546989,0
+NOG.US,D,20160621,000000,46.7044,47.8696,46.4124,47.0928,52239.845760284,0
+NOG.US,D,20160622,000000,48.0643,48.1508,45.8302,47.4802,71024.711355669,0
+NOG.US,D,20160623,000000,48.0643,48.5491,47.0938,47.5776,47754.909521009,0
+NOG.US,D,20160624,000000,43.8873,45.9276,43.6945,45.9276,176701.40286572,0
+NOG.US,D,20160627,000000,44.8598,45.3454,42.3838,42.723,52032.379322003,0
+NOG.US,D,20160628,000000,44.1793,45.198,43.6945,44.5677,48638.675868384,0
+NOG.US,D,20160629,000000,44.4704,45.5402,43.1104,44.9561,41652.955453966,0
+NOG.US,D,20160630,000000,44.0829,44.8598,43.4015,44.8598,43643.209472167,0
+NOG.US,D,20160701,000000,44.4704,47.2875,44.372,45.8302,39718.636014714,0
+NOG.US,D,20160705,000000,44.665,46.8017,42.9168,43.8873,48811.564566951,0
+NOG.US,D,20160706,000000,43.0141,43.7909,42.3357,42.6247,53019.87888852,0
+NOG.US,D,20160707,000000,42.723,44.0829,41.8479,42.1399,82797.41473568,0
+NOG.US,D,20160708,000000,42.9178,45.1508,42.9178,44.1793,65940.76662548,0
+NOG.US,D,20160711,000000,44.9561,45.4419,43.1104,43.6945,54759.952789971,0
+NOG.US,D,20160712,000000,45.1508,47.3848,44.9561,46.9945,67756.097960424,0
+NOG.US,D,20160713,000000,47.0928,47.966,45.4419,47.1891,59187.937457954,0
+NOG.US,D,20160714,000000,47.7722,47.7722,46.5097,46.9945,29344.297108401,0
+NOG.US,D,20160715,000000,47.6749,47.6749,44.7614,44.9561,53596.513547855,0
+NOG.US,D,20160718,000000,44.0829,45.5402,43.1104,43.8873,59061.830407236,0
+NOG.US,D,20160719,000000,43.6945,44.2766,42.432,42.6247,73968.904193016,0
+NOG.US,D,20160720,000000,42.3357,43.1104,41.4605,42.723,41280.736255877,0
+NOG.US,D,20160721,000000,42.6247,44.2285,41.0731,41.0731,44547.315666434,0
+NOG.US,D,20160722,000000,41.0731,41.3632,40.49,40.7811,31911.185785936,0
+NOG.US,D,20160725,000000,40.3926,40.49,39.1301,39.8115,36862.92151134,0
+NOG.US,D,20160726,000000,39.6158,40.8852,39.4211,40.49,35665.921521855,0
+NOG.US,D,20160727,000000,40.9757,41.7427,37.9659,37.9659,83679.147098367,0
+NOG.US,D,20160728,000000,38.3533,38.9354,36.897,37.3828,74116.36808297,0
+NOG.US,D,20160729,000000,36.9943,39.8016,36.606,38.4516,111954.58525269,0
+NOG.US,D,20160801,000000,37.8685,38.4516,34.4702,34.5667,140351.04549601,0
+NOG.US,D,20160802,000000,35.0514,36.4103,33.0131,33.4014,143318.62915728,0
+NOG.US,D,20160803,000000,33.3041,36.3139,31.8469,35.1497,153415.32915354,0
+NOG.US,D,20160804,000000,34.5667,37.5765,34.2746,36.2176,183771.53364473,0
+NOG.US,D,20160805,000000,33.4988,38.9354,32.5843,37.4801,141276.50852952,0
+NOG.US,D,20160808,000000,39.3238,42.1399,39.3238,39.6158,148751.40226164,0
+NOG.US,D,20160809,000000,39.5185,40.8774,38.9354,39.1301,66650.627281946,0
+NOG.US,D,20160810,000000,38.9354,40.1498,38.3533,38.6454,71534.224520267,0
+NOG.US,D,20160811,000000,38.7417,39.8115,38.6454,38.839,73135.987462865,0
+NOG.US,D,20160812,000000,39.4211,39.4211,37.7712,37.9659,64754.953551784,0
+NOG.US,D,20160815,000000,36.9943,38.9354,36.9943,38.6454,130812.67429688,0
+NOG.US,D,20160816,000000,37.6739,38.5479,35.6345,36.2176,225934.0022633,0
+NOG.US,D,20160817,000000,35.7328,36.2176,35.0514,35.2471,129369.56216003,0
+NOG.US,D,20160818,000000,35.3444,37.5765,35.3444,35.9265,96315.276978865,0
+NOG.US,D,20160819,000000,35.9265,36.0229,34.7613,34.7613,57692.958711529,0
+NOG.US,D,20160822,000000,34.0809,35.8282,33.5952,33.5952,93133.107932904,0
+NOG.US,D,20160823,000000,33.4014,36.1213,33.4014,34.664,252750.05640325,0
+NOG.US,D,20160824,000000,34.664,35.2471,32.8183,33.4014,160689.87539381,0
+NOG.US,D,20160825,000000,33.0131,33.9855,30.6826,31.6541,155239.81341959,0
+NOG.US,D,20160826,000000,31.363,33.6925,31.363,32.43,145915.01061281,0
+NOG.US,D,20160829,000000,31.9452,32.8183,29.7121,30.8774,201056.33553197,0
+NOG.US,D,20160830,000000,31.1684,32.7702,30.6826,32.2362,117295.82904605,0
+NOG.US,D,20160831,000000,31.7514,32.7033,30.0032,31.4595,135769.49498401,0
+NOG.US,D,20160901,000000,31.1684,31.9452,29.6148,31.6541,143528.12958026,0
+NOG.US,D,20160902,000000,32.2362,33.2067,31.9452,32.722,90894.707782644,0
+NOG.US,D,20160906,000000,32.722,33.2067,31.4595,31.6541,71886.103871466,0
+NOG.US,D,20160907,000000,31.5568,32.1399,30.1978,30.2942,78831.144592104,0
+NOG.US,D,20160908,000000,30.9737,33.5952,30.3926,33.4014,112903.43911012,0
+NOG.US,D,20160909,000000,33.0131,33.3041,30.5853,30.5853,85658.214200779,0
+NOG.US,D,20160912,000000,30.0995,30.8774,29.3228,30.1978,129700.084672,0
+NOG.US,D,20160913,000000,30.0032,30.0032,28.0612,29.0327,102076.5386105,0
+NOG.US,D,20160914,000000,28.6442,29.4211,27.9638,28.4496,79464.730822732,0
+NOG.US,D,20160915,000000,28.5469,28.9353,28.0612,28.2549,71738.639981513,0
+NOG.US,D,20160916,000000,27.9638,28.9353,27.721,28.838,228484.61906332,0
+NOG.US,D,20160919,000000,29.13,30.3926,27.9638,28.0612,77858.899910755,0
+NOG.US,D,20160920,000000,27.9638,28.9835,27.187,28.1585,58009.243330671,0
+NOG.US,D,20160921,000000,28.3523,29.7111,28.0612,28.0612,92400.873444858,0
+NOG.US,D,20160922,000000,28.5469,29.4211,26.5076,26.7987,105651.26670144,0
+NOG.US,D,20160923,000000,27.3807,27.5754,25.6334,25.9255,79362.014595936,0
+NOG.US,D,20160926,000000,26.3139,27.4781,25.6334,26.7022,195927.64313862,0
+NOG.US,D,20160927,000000,26.1191,26.2156,25.0513,25.2451,85965.34588882,0
+NOG.US,D,20160928,000000,25.3434,26.897,24.4682,26.7022,177418.3824686,0
+NOG.US,D,20160929,000000,26.7022,28.6442,26.6049,28.3523,311879.00830523,0
+NOG.US,D,20160930,000000,28.9353,28.9353,25.9255,26.0228,208834.29298276,0
+NOG.US,D,20161003,000000,26.2156,26.6049,24.5174,24.7603,153643.13543872,0
+NOG.US,D,20161004,000000,24.8566,25.2451,24.0808,24.3719,111757.28873785,0
+NOG.US,D,20161005,000000,24.8566,25.6334,23.8861,23.8861,118543.67865275,0
+NOG.US,D,20161006,000000,24.2735,24.2735,23.2067,23.7898,70409.430987242,0
+NOG.US,D,20161007,000000,23.7898,23.7898,21.5567,21.6521,115742.88173598,0
+NOG.US,D,20161010,000000,22.0405,22.8675,21.4583,21.6521,80160.353586374,0
+NOG.US,D,20161011,000000,21.5567,22.5262,20.6816,21.8468,210262.15023444,0
+NOG.US,D,20161012,000000,21.8468,25.2451,21.8468,23.304,158506.39283015,0
+NOG.US,D,20161013,000000,23.7898,24.4682,22.4288,22.5262,79198.27882847,0
+NOG.US,D,20161014,000000,22.8193,23.6915,22.8183,22.8193,65433.287445571,0
+NOG.US,D,20161017,000000,23.304,23.7898,22.3325,22.8193,24018.308200218,0
+NOG.US,D,20161018,000000,23.7898,23.7898,22.3325,23.304,46759.274015736,0
+NOG.US,D,20161019,000000,23.304,24.7603,22.8193,24.2735,91919.836065907,0
+NOG.US,D,20161020,000000,24.2735,24.2735,23.7898,24.2735,37110.050651055,0
+NOG.US,D,20161021,000000,24.7603,25.7308,23.7898,23.7898,125317.86465951,0
+NOG.US,D,20161024,000000,24.2735,24.7603,23.7898,24.7603,52356.799879902,0
+NOG.US,D,20161025,000000,24.7603,24.7603,21.8468,21.8468,117523.63533121,0
+NOG.US,D,20161026,000000,21.8468,23.304,20.8752,22.3325,127837.9716892,0
+NOG.US,D,20161027,000000,22.3325,22.8193,20.8752,20.8752,137704.8314156,0
+NOG.US,D,20161028,000000,20.8752,21.3197,20.3905,20.8752,55341.67241103,0
+NOG.US,D,20161031,000000,20.8752,20.8752,19.9037,20.3905,38252.133053936,0
+NOG.US,D,20161101,000000,20.8752,20.8752,19.4191,19.4191,95909.497033407,0
+NOG.US,D,20161102,000000,19.4191,19.42,18.9333,18.9333,32172.552818474,0
+NOG.US,D,20161103,000000,18.9333,20.1476,16.0218,16.0218,109355.15282013,0
+NOG.US,D,20161104,000000,16.0218,17.478,15.536,16.9923,43031.997073118,0
+NOG.US,D,20161107,000000,18.4495,19.9037,16.9923,16.9923,52831.735304787,0
+NOG.US,D,20161108,000000,17.478,17.9628,16.0218,16.5075,65620.41403696,0
+NOG.US,D,20161109,000000,16.5075,18.4495,16.5075,18.4495,58626.557683787,0
+NOG.US,D,20161110,000000,18.4495,18.9333,16.0218,16.5075,100661.90225929,0
+NOG.US,D,20161111,000000,16.5075,17.478,15.0493,17.478,78823.008653348,0
+NOG.US,D,20161114,000000,17.478,17.9628,16.7484,17.9628,54663.338517243,0
+NOG.US,D,20161115,000000,18.9333,18.9333,16.9923,17.9628,68305.273826458,0
+NOG.US,D,20161116,000000,17.9628,18.3806,16.9923,17.9628,23021.655702602,0
+NOG.US,D,20161117,000000,17.478,17.9628,16.9923,16.9923,43337.09477647,0
+NOG.US,D,20161118,000000,17.478,17.9628,16.5075,17.9628,136416.30211512,0
+NOG.US,D,20161121,000000,18.4495,19.9037,17.9628,19.9037,164399.86346657,0
+NOG.US,D,20161122,000000,19.4191,21.8468,19.4191,20.8752,114958.78063836,0
+NOG.US,D,20161123,000000,20.8752,21.361,19.4191,21.361,73516.342599711,0
+NOG.US,D,20161125,000000,21.361,21.361,20.8752,20.8752,26128.56731507,0
+NOG.US,D,20161128,000000,21.361,21.6049,19.9037,20.8752,68118.147235069,0
+NOG.US,D,20161129,000000,19.9037,20.8752,18.4495,18.4495,101032.08747268,0
+NOG.US,D,20161130,000000,21.361,23.304,20.3905,21.8468,229771.11437912,0
+NOG.US,D,20161201,000000,23.7898,24.2735,21.8468,21.8468,137638.72691322,0
+NOG.US,D,20161202,000000,21.8468,22.8193,19.9037,21.8468,92098.82671854,0
+NOG.US,D,20161205,000000,22.3325,24.2735,22.3325,23.7898,108267.98800386,0
+NOG.US,D,20161206,000000,23.7898,26.2156,22.8193,25.7308,111238.62264216,0
+NOG.US,D,20161207,000000,25.7308,27.187,25.2451,26.7022,107734.06702299,0
+NOG.US,D,20161208,000000,26.7022,32.0416,26.2156,31.5568,193292.615974,0
+NOG.US,D,20161209,000000,33.0131,33.9855,29.13,30.5853,188219.8581596,0
+NOG.US,D,20161212,000000,33.9855,33.9855,32.5273,33.0131,188511.73496248,0
+NOG.US,D,20161213,000000,33.4988,33.9855,27.187,28.1585,193065.82668118,0
+NOG.US,D,20161214,000000,28.1585,30.5853,25.7308,30.0995,179851.02815666,0
+NOG.US,D,20161215,000000,29.13,30.0995,27.187,29.6148,96242.053530061,0
+NOG.US,D,20161216,000000,29.6148,30.5853,28.6442,30.5853,121668.89612743,0
+NOG.US,D,20161219,000000,30.0995,30.5853,28.6442,29.6148,74196.710478186,0
+NOG.US,D,20161220,000000,29.6148,30.0995,28.4014,28.6442,66298.747930745,0
+NOG.US,D,20161221,000000,29.13,30.0995,28.6442,29.13,109164.97525171,0
+NOG.US,D,20161222,000000,29.13,29.6148,28.1585,29.13,57527.188959374,0
+NOG.US,D,20161223,000000,28.6442,28.6442,26.2156,26.7022,93899.920160661,0
+NOG.US,D,20161227,000000,26.7022,29.13,26.7022,28.6442,77551.768222714,0
+NOG.US,D,20161228,000000,28.1585,29.13,27.6737,28.1585,51536.087057885,0
+NOG.US,D,20161229,000000,28.1585,28.1585,25.7308,25.7308,67492.696943196,0
+NOG.US,D,20161230,000000,27.6737,28.1585,26.2156,26.7022,84797.838677325,0
+NOG.US,D,20170103,000000,27.6737,28.1585,26.7022,28.1585,113097.68464792,0
+NOG.US,D,20170104,000000,28.1585,29.13,27.6737,28.6442,121847.88678005,0
+NOG.US,D,20170105,000000,28.6442,30.0995,28.6442,29.6148,66835.719888645,0
+NOG.US,D,20170106,000000,29.13,30.0995,28.6442,29.13,56427.820234962,0
+NOG.US,D,20170109,000000,28.6442,30.0995,27.187,28.1585,70420.617903032,0
+NOG.US,D,20170110,000000,28.1585,30.5853,27.6737,30.0995,106399.773067,0
+NOG.US,D,20170111,000000,30.0995,30.5853,28.1585,30.5853,104194.93366411,0
+NOG.US,D,20170112,000000,30.5853,32.0416,29.13,31.071,116517.8299025,0
+NOG.US,D,20170113,000000,31.5568,32.0416,30.5853,31.5568,80868.180258152,0
+NOG.US,D,20170117,000000,32.0416,34.4702,31.071,33.9855,115251.67443358,0
+NOG.US,D,20170118,000000,33.9855,34.955,32.5273,33.4988,126436.55623847,0
+NOG.US,D,20170119,000000,33.4988,33.9855,33.0131,33.4988,41933.645341051,0
+NOG.US,D,20170120,000000,33.9855,34.955,33.0131,33.9855,47165.053961195,0
+NOG.US,D,20170123,000000,34.955,38.839,33.4988,37.8685,177336.0060887,0
+NOG.US,D,20170124,000000,37.8685,38.839,34.4702,36.4113,106216.71444499,0
+NOG.US,D,20170125,000000,36.4113,36.897,34.4702,35.4407,51772.02928181,0
+NOG.US,D,20170126,000000,36.4113,38.3533,35.9265,36.897,75181.159067668,0
+NOG.US,D,20170127,000000,36.897,37.3828,35.4407,35.4407,96763.770602793,0
+NOG.US,D,20170130,000000,35.9265,35.9265,32.5273,33.9855,95574.906552065,0
+NOG.US,D,20170131,000000,34.4702,34.955,33.0131,34.955,82951.997572046,0
+NOG.US,D,20170201,000000,34.955,35.4407,32.5273,33.9855,74730.631459052,0
+NOG.US,D,20170202,000000,33.9855,33.9855,33.0131,33.0131,51391.674144964,0
+NOG.US,D,20170203,000000,33.0131,34.4702,32.5273,33.9855,43644.226464512,0
+NOG.US,D,20170206,000000,33.9855,34.4702,32.5273,33.0131,51672.364032049,0
+NOG.US,D,20170207,000000,33.0131,33.4988,29.6148,29.6148,71191.498100168,0
+NOG.US,D,20170208,000000,29.13,32.5273,28.4014,31.071,109312.43914166,0
+NOG.US,D,20170209,000000,32.0416,32.0416,29.13,30.0995,118265.02275036,0
+NOG.US,D,20170210,000000,30.0995,32.7702,29.6148,32.0416,122255.70071021,0
+NOG.US,D,20170213,000000,32.0416,33.0131,31.071,32.5273,31845.081283543,0
+NOG.US,D,20170214,000000,32.5273,33.0131,31.5568,32.0416,39595.57994103,0
+NOG.US,D,20170215,000000,32.5273,33.4988,31.5568,32.5273,45439.217952566,0
+NOG.US,D,20170216,000000,33.0131,33.4988,31.5568,32.0416,54769.105721072,0
+NOG.US,D,20170217,000000,32.0416,32.0416,29.13,30.5853,132349.34972943,0
+NOG.US,D,20170221,000000,31.071,32.0416,30.5853,31.071,52506.297754545,0
+NOG.US,D,20170222,000000,30.5853,31.5568,30.5853,31.071,39706.432106581,0
+NOG.US,D,20170223,000000,31.5568,31.5568,29.13,29.6148,55012.166891408,0
+NOG.US,D,20170224,000000,29.6148,30.0995,28.6442,29.6148,55368.114211987,0
+NOG.US,D,20170227,000000,30.0995,30.0995,29.13,29.6148,39190.816987916,0
+NOG.US,D,20170228,000000,29.6148,29.8331,28.1585,29.13,86454.519206527,0
+NOG.US,D,20170301,000000,29.6148,31.071,29.13,31.071,82587.914312712,0
+NOG.US,D,20170302,000000,30.0995,30.6423,27.6737,29.6148,67300.485390085,0
+NOG.US,D,20170303,000000,29.13,29.6148,28.6442,29.13,29442.945365818,0
+NOG.US,D,20170306,000000,28.6442,29.13,27.187,27.6737,63457.271320193,0
+NOG.US,D,20170307,000000,27.187,28.1585,26.7022,27.187,63608.803179525,0
+NOG.US,D,20170308,000000,27.187,29.6148,25.7308,26.2156,150629.78712195,0
+NOG.US,D,20170309,000000,26.2156,26.7022,24.2735,25.2451,63032.168520189,0
+NOG.US,D,20170310,000000,25.7308,26.4112,25.2451,25.2451,42583.503449191,0
+NOG.US,D,20170313,000000,25.7308,26.7022,25.2451,26.2156,121542.7890767,0
+NOG.US,D,20170314,000000,25.7308,25.9737,24.7603,25.2451,69110.731763307,0
+NOG.US,D,20170315,000000,25.7308,26.2156,24.7603,25.2451,54248.405640684,0
+NOG.US,D,20170316,000000,25.2451,25.7308,24.7603,25.2451,31111.829803153,0
+NOG.US,D,20170317,000000,25.7308,25.7308,22.3325,23.304,171459.82432213,0
+NOG.US,D,20170320,000000,23.304,26.7022,23.304,26.7022,69997.549087717,0
+NOG.US,D,20170321,000000,26.7022,27.6737,24.2735,25.2451,52413.751451194,0
+NOG.US,D,20170322,000000,24.7603,26.2156,24.2735,24.7603,42973.011517137,0
+NOG.US,D,20170323,000000,24.7603,24.7603,24.2735,24.7603,26439.766972489,0
+NOG.US,D,20170324,000000,24.7603,25.7308,24.2735,24.7603,41671.261316169,0
+NOG.US,D,20170327,000000,24.2735,24.7603,23.7898,23.7898,63671.856704885,0
+NOG.US,D,20170328,000000,24.2735,25.7308,24.2735,25.2451,41114.966503723,0
+NOG.US,D,20170329,000000,24.7603,26.2156,24.2735,25.2451,71438.627239883,0
+NOG.US,D,20170330,000000,25.2451,25.4879,23.7898,24.2735,52117.806678943,0
+NOG.US,D,20170331,000000,24.2735,25.7308,23.7898,25.2451,58563.504158426,0
+NOG.US,D,20170403,000000,25.7308,25.7308,24.7603,25.2451,53138.866992828,0
+NOG.US,D,20170404,000000,25.7308,25.7308,24.7603,25.2451,36922.924059666,0
+NOG.US,D,20170405,000000,25.2451,25.9737,24.7603,25.7308,73216.329858082,0
+NOG.US,D,20170406,000000,25.7308,25.7308,23.7898,24.7603,122501.81285757,0
+NOG.US,D,20170407,000000,25.2451,25.2451,23.7898,24.2735,58264.508409141,0
+NOG.US,D,20170410,000000,24.2735,24.7603,23.7898,23.7898,43559.816099917,0
+NOG.US,D,20170411,000000,24.2735,24.2735,23.7898,23.7898,69047.678237948,0
+NOG.US,D,20170412,000000,23.7898,24.2735,22.8193,23.304,89580.753673541,0
+NOG.US,D,20170413,000000,23.304,23.7898,22.3325,22.3325,70704.358767149,0
+NOG.US,D,20170417,000000,22.3325,23.304,22.3325,23.304,83889.664513681,0
+NOG.US,D,20170418,000000,22.8193,23.304,22.3325,22.8193,53793.81006269,0
+NOG.US,D,20170419,000000,22.8193,23.304,22.8193,22.8193,45084.287624333,0
+NOG.US,D,20170420,000000,22.8193,23.0602,22.3325,22.8193,29610.749102661,0
+NOG.US,D,20170421,000000,22.3325,22.8193,21.8468,21.8468,66745.207569984,0
+NOG.US,D,20170424,000000,22.3325,22.3325,21.8468,22.3325,40107.127090317,0
+NOG.US,D,20170425,000000,22.3325,22.8193,21.361,21.361,77706.351059079,0
+NOG.US,D,20170426,000000,21.361,22.3325,21.361,22.3325,39757.281723806,0
+NOG.US,D,20170427,000000,22.3325,22.3325,21.361,22.3325,50281.118504763,0
+NOG.US,D,20170428,000000,22.3325,22.8193,21.361,21.8468,51908.306255975,0
+NOG.US,D,20170501,000000,21.8468,21.8468,21.1456,21.8468,17346.838420254,0
+NOG.US,D,20170502,000000,21.8468,21.8468,20.8752,21.361,23486.421204041,0
+NOG.US,D,20170503,000000,21.361,21.8468,18.4495,18.4495,52185.945166024,0
+NOG.US,D,20170504,000000,19.4191,19.9037,18.9333,19.4191,117625.33456566,0
+NOG.US,D,20170505,000000,18.9333,19.4191,18.4495,18.9333,98899.454526257,0
+NOG.US,D,20170508,000000,19.9037,21.361,19.4191,21.361,153464.14478608,0
+NOG.US,D,20170509,000000,21.8468,21.8468,18.9333,19.9037,90706.56419891,0
+NOG.US,D,20170510,000000,19.9037,19.9037,19.4191,19.9037,75919.49550978,0
+NOG.US,D,20170511,000000,19.4191,19.9037,18.9333,19.4191,57894.323195741,0
+NOG.US,D,20170512,000000,18.9333,19.4191,18.4495,18.9333,30394.850200277,0
+NOG.US,D,20170515,000000,19.4191,19.4191,18.9333,18.9333,34002.122046242,0
+NOG.US,D,20170516,000000,19.4191,19.4191,18.4495,18.9333,68970.386819765,0
+NOG.US,D,20170517,000000,18.4495,18.4495,17.478,17.478,70163.318839871,0
+NOG.US,D,20170518,000000,17.478,17.478,15.536,16.5075,193666.86915678,0
+NOG.US,D,20170519,000000,17.478,17.478,16.5075,16.5075,141354.81694004,0
+NOG.US,D,20170522,000000,16.5075,18.4495,16.1181,18.4495,130264.5154232,0
+NOG.US,D,20170523,000000,18.4495,18.9333,17.478,17.9628,88801.737537649,0
+NOG.US,D,20170524,000000,17.9628,18.4495,17.478,17.478,37693.804256802,0
+NOG.US,D,20170525,000000,17.478,21.8468,16.5075,16.9923,190959.6355357,0
+NOG.US,D,20170526,000000,16.5075,16.9923,16.0218,16.0218,163822.21181489,0
+NOG.US,D,20170530,000000,16.5075,16.5085,16.0218,16.0218,105824.15540001,0
+NOG.US,D,20170531,000000,16.0218,16.5075,15.536,16.0218,88797.669568271,0
+NOG.US,D,20170601,000000,16.5075,16.9923,15.536,15.536,119309.47388817,0
+NOG.US,D,20170602,000000,16.0218,16.0218,15.536,15.536,34055.005648156,0
+NOG.US,D,20170605,000000,15.536,16.5075,15.536,16.0218,43089.965636755,0
+NOG.US,D,20170606,000000,16.0218,17.478,15.536,16.9923,85013.44105436,0
+NOG.US,D,20170607,000000,16.5075,17.478,15.536,16.5075,91665.58797978,0
+NOG.US,D,20170608,000000,16.0218,16.5075,16.0218,16.0218,38561.298726666,0
+NOG.US,D,20170609,000000,16.5075,16.5075,15.536,16.0218,35836.776235732,0
+NOG.US,D,20170612,000000,16.0218,16.5075,15.536,16.0218,32693.252898861,0
+NOG.US,D,20170613,000000,16.0218,16.9923,16.012,16.5075,29953.47552276,0
+NOG.US,D,20170614,000000,16.0218,16.5075,15.536,15.536,18585.535095862,0
+NOG.US,D,20170615,000000,15.536,16.0218,15.536,15.536,57549.562790953,0
+NOG.US,D,20170616,000000,15.536,16.0218,15.536,16.0218,57180.394569897,0
+NOG.US,D,20170619,000000,16.0218,16.0218,15.536,16.0218,41029.539146784,0
+NOG.US,D,20170620,000000,15.536,15.7789,15.0493,15.536,83363.879471571,0
+NOG.US,D,20170621,000000,15.536,15.536,13.1082,13.593,135418.63262516,0
+NOG.US,D,20170622,000000,14.0787,14.5645,13.593,14.0787,91792.712022844,0
+NOG.US,D,20170623,000000,13.593,14.0787,12.1377,12.6235,786125.92937269,0
+NOG.US,D,20170626,000000,13.1082,14.0787,12.6235,13.593,169863.14634126,0
+NOG.US,D,20170627,000000,14.0787,14.5645,13.593,13.593,128505.11866719,0
+NOG.US,D,20170628,000000,13.593,14.5645,13.593,14.0787,132419.5222012,0
+NOG.US,D,20170629,000000,14.0787,14.5645,14.0787,14.0787,31476.930054832,0
+NOG.US,D,20170630,000000,14.0787,14.0787,13.1082,13.593,169238.71304173,0
+NOG.US,D,20170703,000000,13.593,14.0787,13.1082,13.1082,52843.93921292,0
+NOG.US,D,20170705,000000,13.593,13.593,13.1082,13.593,72118.995118359,0
+NOG.US,D,20170706,000000,13.593,13.593,12.6235,12.6235,85055.137740486,0
+NOG.US,D,20170707,000000,12.6235,13.1082,11.652,12.1377,83294.723992145,0
+NOG.US,D,20170710,000000,12.1377,12.6235,11.652,11.652,63418.625611102,0
+NOG.US,D,20170711,000000,11.652,12.1377,11.1663,11.652,62169.759012049,0
+NOG.US,D,20170712,000000,11.652,12.1377,11.1663,11.1663,64304.425943168,0
+NOG.US,D,20170713,000000,11.652,11.652,10.1958,11.652,77782.625484917,0
+NOG.US,D,20170714,000000,11.652,12.1377,11.1663,11.652,28779.866357199,0
+NOG.US,D,20170717,000000,11.652,12.1377,11.1663,11.652,40156.959715197,0
+NOG.US,D,20170718,000000,11.1663,11.1663,10.6806,10.6806,78230.1021165,0
+NOG.US,D,20170719,000000,11.1663,11.652,10.6806,11.1663,89585.838635263,0
+NOG.US,D,20170720,000000,11.1663,11.652,11.1663,11.1663,61399.895807256,0
+NOG.US,D,20170721,000000,11.652,11.652,10.6806,11.1663,61839.236500083,0
+NOG.US,D,20170724,000000,11.1663,12.1377,11.1663,11.652,95084.716242012,0
+NOG.US,D,20170725,000000,12.1377,12.6235,11.1663,11.1663,99592.026312867,0
+NOG.US,D,20170726,000000,11.652,14.0787,11.1663,12.6235,169696.35959675,0
+NOG.US,D,20170727,000000,12.1377,13.1082,12.1377,13.1082,52010.005490425,0
+NOG.US,D,20170728,000000,12.6235,13.1082,12.1377,12.6235,23861.691379165,0
+NOG.US,D,20170731,000000,12.6235,12.6235,12.1377,12.1377,30454.852748602,0
+NOG.US,D,20170801,000000,11.652,12.1377,10.6806,11.1663,122772.33282121,0
+NOG.US,D,20170802,000000,11.1663,11.652,10.6806,11.652,52730.036070336,0
+NOG.US,D,20170803,000000,11.1663,11.652,10.6806,11.1663,90442.146189339,0
+NOG.US,D,20170804,000000,11.1663,11.652,11.1663,11.652,88010.517493623,0
+NOG.US,D,20170807,000000,11.1663,11.1663,9.71,9.71,670095.23880322,0
+NOG.US,D,20170808,000000,10.1958,10.4387,9.12721,9.71,322180.12376274,0
+NOG.US,D,20170809,000000,10.1958,10.6806,9.22426,9.22426,106431.29982968,0
+NOG.US,D,20170810,000000,9.22426,9.48483,8.25345,9.48483,114002.80783453,0
+NOG.US,D,20170811,000000,9.71,10.0975,9.51827,9.80637,58726.222933548,0
+NOG.US,D,20170814,000000,10.1958,10.1958,9.41994,9.80637,52299.848308609,0
+NOG.US,D,20170815,000000,9.71,9.9037,9.51629,9.60872,24212.553738019,0
+NOG.US,D,20170816,000000,9.71,9.9037,9.2627,9.61265,50777.410768883,0
+NOG.US,D,20170817,000000,9.80637,9.80637,9.24825,9.51531,79688.469138524,0
+NOG.US,D,20170818,000000,9.41895,9.80637,9.22426,9.80637,35177.765196492,0
+NOG.US,D,20170821,000000,9.71,9.80637,9.3396,9.71,89898.055285027,0
+NOG.US,D,20170822,000000,9.61265,9.9037,9.48385,9.71,48481.042054985,0
+NOG.US,D,20170823,000000,9.47795,10.0975,9.38847,9.61265,86888.774937631,0
+NOG.US,D,20170824,000000,9.54186,9.80637,9.51531,9.56447,144659.02506735,0
+NOG.US,D,20170825,000000,9.53006,9.80637,8.86113,9.06015,126305.36422603,0
+NOG.US,D,20170828,000000,9.19702,9.41895,8.25345,8.45719,131574.40156292,0
+NOG.US,D,20170829,000000,8.25345,8.67175,7.47645,8.02218,110049.75859143,0
+NOG.US,D,20170830,000000,7.86486,8.05719,7.76771,8.00862,61076.492241703,0
+NOG.US,D,20170831,000000,7.96201,8.73881,7.94844,8.25345,102841.31685357,0
+NOG.US,D,20170901,000000,8.25345,8.73881,7.86486,8.33487,48521.721748766,0
+NOG.US,D,20170905,000000,8.35041,8.72033,7.39878,7.86486,78848.43346196,0
+NOG.US,D,20170906,000000,8.1562,8.34943,7.76781,7.86486,46259.930774583,0
+NOG.US,D,20170907,000000,7.91442,8.1562,7.49976,7.67076,48401.716652115,0
+NOG.US,D,20170908,000000,7.77351,7.91344,7.09779,7.22109,70978.946700167,0
+NOG.US,D,20170911,000000,7.13683,7.47645,6.44046,6.99101,59897.798114419,0
+NOG.US,D,20170912,000000,7.15217,7.3794,6.82787,7.20851,31519.6437333,0
+NOG.US,D,20170913,000000,7.28226,7.47547,6.94636,7.3794,51409.980007166,0
+NOG.US,D,20170914,000000,7.28226,7.76309,7.20458,7.47645,68836.14383029,0
+NOG.US,D,20170915,000000,7.76594,8.25149,7.51923,8.24755,118424.69054844,0
+NOG.US,D,20170918,000000,7.96201,8.1562,7.57361,8.1562,47595.24172292,0
+NOG.US,D,20170919,000000,8.23192,8.35041,7.76869,8.14844,23330.821375331,0
+NOG.US,D,20170920,000000,8.24657,8.39888,7.85906,8.13782,59129.968894317,0
+NOG.US,D,20170921,000000,8.2154,8.32425,7.57459,7.94263,37561.595252016,0
+NOG.US,D,20170922,000000,7.81343,8.25247,7.78334,8.22416,46309.763399464,0
+NOG.US,D,20170925,000000,8.25345,9.38748,8.25345,9.12721,88235.272801758,0
+NOG.US,D,20170926,000000,9.22426,10.5831,8.78876,10.1958,128077.9818825,0
+NOG.US,D,20170927,000000,10.6806,10.6806,8.73881,9.41502,97123.785892748,0
+NOG.US,D,20170928,000000,9.41895,9.7867,9.41895,9.56644,40024.750710411,0
+NOG.US,D,20170929,000000,9.61265,9.61265,8.73881,8.73881,37820.928299865,0
+NOG.US,D,20171002,000000,8.83576,9.22426,8.64176,9.22426,33723.466143847,0
+NOG.US,D,20171003,000000,9.12033,9.80637,9.04166,9.50548,43422.522133409,0
+NOG.US,D,20171004,000000,9.71,9.71,8.933,9.02425,20183.230069083,0
+NOG.US,D,20171005,000000,8.83016,9.22328,8.73881,9.03006,28747.322602176,0
+NOG.US,D,20171006,000000,9.11452,9.11452,8.35041,8.39888,43256.752381254,0
+NOG.US,D,20171009,000000,8.39888,8.83212,8.25345,8.35041,26785.544369621,0
+NOG.US,D,20171010,000000,8.64176,8.88443,8.25345,8.35139,49305.822846381,0
+NOG.US,D,20171011,000000,8.35139,8.60292,7.88245,8.25345,43913.729435806,0
+NOG.US,D,20171012,000000,8.25345,8.35041,7.76771,7.86486,57424.47273258,0
+NOG.US,D,20171013,000000,7.96201,8.25149,7.3794,7.42798,66241.796359454,0
+NOG.US,D,20171016,000000,7.47645,7.77842,7.18619,7.51343,96262.393376951,0
+NOG.US,D,20171017,000000,7.41825,7.51343,7.0328,7.18531,67300.485390085,0
+NOG.US,D,20171018,000000,7.2503,7.51343,6.63653,6.90369,117842.97092739,0
+NOG.US,D,20171019,000000,6.96859,6.96859,6.40841,6.85511,89311.250702247,0
+NOG.US,D,20171020,000000,6.86967,6.99986,6.62306,6.85511,40052.209503713,0
+NOG.US,D,20171023,000000,6.73181,6.7968,6.31136,6.52001,51685.584932527,0
+NOG.US,D,20171024,000000,6.65118,6.65118,6.31234,6.55413,34738.424503665,0
+NOG.US,D,20171025,000000,6.6027,6.68137,6.18412,6.26366,48299.000425319,0
+NOG.US,D,20171026,000000,6.31136,6.50565,6.08697,6.40841,50065.516127728,0
+NOG.US,D,20171027,000000,6.6027,6.78432,6.22591,6.40841,44873.77020902,0
+NOG.US,D,20171030,000000,6.40841,7.28226,6.40841,6.89386,58608.251821586,0
+NOG.US,D,20171031,000000,7.18531,8.25345,6.99101,7.76771,172871.40969631,0
+NOG.US,D,20171101,000000,8.1562,8.64077,7.76771,7.96201,106052.97867752,0
+NOG.US,D,20171102,000000,8.73881,10.4858,8.45248,9.32101,543675.9714346,0
+NOG.US,D,20171103,000000,9.22426,10.1938,9.12721,9.80637,107164.55131007,0
+NOG.US,D,20171106,000000,10.001,13.2056,9.80735,13.0119,484214.46303597,0
+NOG.US,D,20171107,000000,13.6903,13.9834,11.652,12.6235,271803.40797759,0
+NOG.US,D,20171108,000000,12.5251,12.8172,11.1663,11.652,163640.17018522,0
+NOG.US,D,20171109,000000,12.3305,12.4288,10.7779,11.652,124792.0796174,0
+NOG.US,D,20171110,000000,11.652,12.236,11.1663,11.36,120959.03547095,0
+NOG.US,D,20171113,000000,11.1663,11.8457,10.9725,11.4583,83146.243109846,0
+NOG.US,D,20171114,000000,11.7494,11.7494,10.2921,10.8752,90627.238796038,0
+NOG.US,D,20171115,000000,10.1958,10.7326,9.80637,10.2921,74970.641652356,0
+NOG.US,D,20171116,000000,10.0975,10.8752,10.0975,10.5831,47522.018274116,0
+NOG.US,D,20171117,000000,10.6806,11.2636,10.6806,11.0679,55914.239100986,0
+NOG.US,D,20171120,000000,11.0679,11.652,10.4858,10.8752,59677.110775662,0
+NOG.US,D,20171121,000000,10.8752,11.36,9.80637,10.7779,72232.898260943,0
+NOG.US,D,20171122,000000,11.1663,11.7494,10.7779,11.4583,132062.55788829,0
+NOG.US,D,20171124,000000,12.1377,12.236,11.652,12.0404,86898.944861076,0
+NOG.US,D,20171127,000000,12.8172,15.9244,12.6235,14.5645,460195.13784341,0
+NOG.US,D,20171128,000000,15.3423,15.3423,12.6235,13.6903,294569.79860172,0
+NOG.US,D,20171129,000000,13.4976,14.2735,12.7199,13.593,119811.86810635,0
+NOG.US,D,20171130,000000,13.7878,18.7396,13.7878,16.5075,453082.29338593,0
+NOG.US,D,20171201,000000,18.1565,19.2253,15.0493,16.7002,384484.12576426,0
+NOG.US,D,20171204,000000,16.9923,17.2843,15.9244,16.2154,132316.80597441,0
+NOG.US,D,20171205,000000,16.3119,17.5744,16.1181,17.186,135209.13220219,0
+NOG.US,D,20171206,000000,17.186,17.186,14.1761,14.3708,254006.04194872,0
+NOG.US,D,20171207,000000,14.1761,16.6039,14.0787,14.2735,175998.66115566,0
+NOG.US,D,20171208,000000,14.5645,16.1181,14.5645,15.7307,116268.66677809,0
+NOG.US,D,20171211,000000,16.5075,16.9873,15.9244,16.3119,86158.574434275,0
+NOG.US,D,20171212,000000,16.4092,16.5075,15.536,16.3119,97135.989800882,0
+NOG.US,D,20171213,000000,16.5075,16.6039,15.6324,16.1181,82379.430882089,0
+NOG.US,D,20171214,000000,15.536,16.1181,14.7602,15.2449,82725.20827922,0
+NOG.US,D,20171215,000000,15.536,15.536,14.2735,14.9529,122061.4551724,0
+NOG.US,D,20171218,000000,14.5645,16.0218,14.5645,16.0218,114301.80358381,0
+NOG.US,D,20171219,000000,16.0218,16.3119,15.3423,15.6324,77252.772473429,0
+NOG.US,D,20171220,000000,15.8261,16.1171,14.8556,15.3423,82438.41643807,0
+NOG.US,D,20171221,000000,15.4377,16.895,15.0591,16.5075,323531.70658858,0
+NOG.US,D,20171222,000000,16.895,16.9923,16.0218,16.3119,114942.50876086,0
+NOG.US,D,20171226,000000,16.4092,18.0601,15.9244,17.9628,229864.67767481,0
+NOG.US,D,20171227,000000,18.3511,18.3511,17.186,17.5744,154856.40730571,0
+NOG.US,D,20171228,000000,17.769,18.9333,17.6717,18.0601,206685.38815881,0
+NOG.US,D,20171229,000000,18.5459,20.3905,18.0601,19.9037,471926.1445373,0
+NOG.US,D,20180102,000000,20.8752,24.954,20.2932,24.663,435537.1414585,0
+NOG.US,D,20180103,000000,26.7022,27.0906,22.3325,23.5951,426938.4711857,0
+NOG.US,D,20180104,000000,24.2735,24.9294,22.8193,24.5665,211664.58267752,0
+NOG.US,D,20180105,000000,24.663,24.663,21.8468,23.4977,270237.23976705,0
+NOG.US,D,20180108,000000,23.6915,26.5076,23.2067,24.954,271321.35360629,0
+NOG.US,D,20180109,000000,24.7603,25.6334,23.9834,24.2735,197703.31177213,0
+NOG.US,D,20180110,000000,24.7603,25.4397,23.9834,24.5665,106160.77986603,0
+NOG.US,D,20180111,000000,24.954,28.4496,24.954,28.0612,428670.40914839,0
+NOG.US,D,20180112,000000,28.3523,28.838,26.7022,28.2549,212704.96584595,0
+NOG.US,D,20180116,000000,28.7397,28.7397,25.3434,26.4112,250525.89414582,0
+NOG.US,D,20180117,000000,26.6049,26.7987,24.954,26.1191,168225.7886666,0
+NOG.US,D,20180118,000000,26.1191,26.2156,24.954,25.0513,111946.44931394,0
+NOG.US,D,20180119,000000,24.7603,25.2451,23.7898,24.954,122341.12806714,0
+NOG.US,D,20180122,000000,25.1486,25.9255,23.9834,25.3434,84673.765611295,0
+NOG.US,D,20180123,000000,25.7308,25.7308,24.4682,24.8566,145892.63678123,0
+NOG.US,D,20180124,000000,24.4682,25.4397,24.2735,24.954,101895.51397318,0
+NOG.US,D,20180125,000000,25.4397,25.4397,23.5951,24.3719,155653.72930381,0
+NOG.US,D,20180126,000000,24.2735,24.663,19.9037,20.1968,414354.20791477,0
+NOG.US,D,20180129,000000,21.9441,23.304,20.6816,22.2352,220392.41097807,0
+NOG.US,D,20180130,000000,22.1379,22.1379,19.4191,19.6137,202243.16559801,0
+NOG.US,D,20180131,000000,20.0022,20.6816,18.4495,19.3226,170938.1072494,0
+NOG.US,D,20180201,000000,20.3905,23.1094,19.9037,22.2352,393646.20979592,0
+NOG.US,D,20180202,000000,21.8468,21.8468,20.6826,21.4583,256499.70717745,0
+NOG.US,D,20180205,000000,20.4869,21.419,19.8084,20.3905,148646.65205015,0
+NOG.US,D,20180206,000000,18.5459,20.3905,18.1565,19.4191,242485.55267015,0
+NOG.US,D,20180207,000000,19.2253,19.4682,16.5075,17.478,249693.99440801,0
+NOG.US,D,20180208,000000,17.478,17.478,15.536,15.7307,170401.1352915,0
+NOG.US,D,20180209,000000,15.536,16.8959,14.5645,15.9244,189338.54973856,0
+NOG.US,D,20180212,000000,16.3119,18.5114,16.3119,17.6717,179826.62034039,0
+NOG.US,D,20180213,000000,17.478,17.6717,16.6039,16.7002,105271.92855694,0
+NOG.US,D,20180214,000000,16.4092,18.4495,16.3119,17.6717,92463.926970219,0
+NOG.US,D,20180215,000000,18.6422,18.6422,16.5075,17.478,80219.339142356,0
+NOG.US,D,20180216,000000,16.9923,18.6422,16.9923,18.4495,114720.80442975,0
+NOG.US,D,20180220,000000,18.5459,19.7013,17.6717,17.9628,118362.65401543,0
+NOG.US,D,20180221,000000,18.4495,19.5164,18.1585,18.5459,100784.95833297,0
+NOG.US,D,20180222,000000,19.3226,20.3905,18.6422,20.3905,206971.16300763,0
+NOG.US,D,20180223,000000,18.7396,21.07,18.4495,19.9037,222856.58342882,0
+NOG.US,D,20180226,000000,20.0985,20.4869,18.9333,20.3905,107019.1214048,0
+NOG.US,D,20180227,000000,20.1968,21.7002,19.9037,20.3905,134599.95378783,0
+NOG.US,D,20180228,000000,20.8752,20.8752,19.7111,20.0985,102679.61507079,0
+NOG.US,D,20180301,000000,19.8084,22.0405,19.8084,21.361,172939.54818339,0
+NOG.US,D,20180302,000000,20.8752,21.1654,19.9037,20.2932,104059.67368228,0
+NOG.US,D,20180305,000000,21.1663,21.361,20.1968,20.8752,106557.40688039,0
+NOG.US,D,20180306,000000,21.361,21.7494,19.0316,20.0985,220334.44241445,0
+NOG.US,D,20180307,000000,19.8084,20.9736,19.5164,20.8752,109703.9811943,0
+NOG.US,D,20180308,000000,21.07,21.1663,20.0022,20.1968,90875.384928099,0
+NOG.US,D,20180309,000000,20.5852,20.5852,19.8084,20.4869,61961.275581424,0
+NOG.US,D,20180312,000000,20.5852,20.8752,19.6137,20.0022,85161.921936658,0
+NOG.US,D,20180313,000000,20.1968,20.4869,19.6137,20.4869,58998.776881876,0
+NOG.US,D,20180314,000000,20.3905,20.4869,19.8084,20.3905,50478.415019598,0
+NOG.US,D,20180315,000000,20.3905,20.4387,19.9037,20.0022,40363.409161133,0
+NOG.US,D,20180316,000000,19.9037,20.8752,19.6137,20.2932,89798.390035266,0
+NOG.US,D,20180319,000000,21.2637,22.5262,20.5852,22.3325,324694.12883836,0
+NOG.US,D,20180320,000000,19.4191,19.6137,16.7002,16.9923,527167.13470623,0
+NOG.US,D,20180321,000000,17.769,18.9333,16.9923,18.0601,435876.81690157,0
+NOG.US,D,20180322,000000,17.9628,17.9628,16.4092,16.7002,415767.82727363,0
+NOG.US,D,20180323,000000,17.9628,18.2548,16.895,17.186,354069.95270944,0
+NOG.US,D,20180326,000000,17.9628,17.9628,16.7002,17.5744,165742.29336132,0
+NOG.US,D,20180327,000000,18.2548,18.9333,16.9923,17.2843,259716.45396313,0
+NOG.US,D,20180328,000000,17.9628,18.6422,17.3315,18.1565,210049.59883444,0
+NOG.US,D,20180329,000000,18.6422,19.4682,18.1938,19.2253,152054.5933966,0
+NOG.US,D,20180402,000000,19.4191,20.2932,18.1565,18.1565,167165.06565128,0
+NOG.US,D,20180403,000000,18.4495,19.7111,18.2548,18.6422,194996.07815105,0
+NOG.US,D,20180404,000000,18.3511,19.4191,18.2548,18.4495,131630.33614187,0
+NOG.US,D,20180405,000000,16.5075,18.0601,16.4092,16.7975,233908.23923657,0
+NOG.US,D,20180406,000000,15.0493,15.0493,14.2735,14.3708,1528768.3170713,0
+NOG.US,D,20180409,000000,15.3423,15.3423,14.5645,14.5645,316234.78651675,0
+NOG.US,D,20180410,000000,14.9529,15.4377,14.5645,15.1476,362265.89401382,0
+NOG.US,D,20180411,000000,15.4377,15.7307,15.0985,15.7307,412494.12891667,0
+NOG.US,D,20180412,000000,15.8261,16.7975,15.536,16.4092,337694.34197819,0
+NOG.US,D,20180413,000000,16.9923,16.9923,15.7307,15.9244,282243.8513863,0
+NOG.US,D,20180416,000000,16.1181,16.4092,15.536,16.0218,152777.67495354,0
+NOG.US,D,20180417,000000,16.1181,16.4092,15.9244,16.2154,141049.71923669,0
+NOG.US,D,20180418,000000,16.5075,17.5744,16.3119,17.2843,379218.13940441,0
+NOG.US,D,20180419,000000,17.8664,18.3413,16.895,17.186,310180.6310899,0
+NOG.US,D,20180420,000000,16.7975,17.3698,16.5075,16.6039,316401.57326125,0
+NOG.US,D,20180423,000000,16.9923,16.9923,16.2154,16.7002,114961.8316154,0
+NOG.US,D,20180424,000000,16.7002,16.7975,15.3423,15.8261,240967.18309979,0
+NOG.US,D,20180425,000000,16.0218,16.0218,14.8919,15.8261,182037.56169735,0
+NOG.US,D,20180426,000000,16.1181,16.4092,15.536,16.1181,162572.32822349,0
+NOG.US,D,20180427,000000,16.2154,16.2154,15.6324,16.1181,119023.69903936,0
+NOG.US,D,20180430,000000,16.3119,16.5075,15.7307,16.2154,102621.64650715,0
+NOG.US,D,20180501,000000,16.5075,16.5075,15.6324,16.4092,155153.36907031,0
+NOG.US,D,20180502,000000,16.0218,16.5075,16.0218,16.0218,95654.231954936,0
+NOG.US,D,20180503,000000,16.1181,16.36,16.0218,16.3119,104078.99653683,0
+NOG.US,D,20180504,000000,16.5075,16.9923,16.0218,16.9923,194173.33134435,0
+NOG.US,D,20180507,000000,18.8369,19.3699,17.5744,18.2548,664054.30427685,0
+NOG.US,D,20180508,000000,18.5459,19.7111,18.0119,19.5164,442803.55176001,0
+NOG.US,D,20180509,000000,20.8752,21.9441,20.1968,21.2637,610465.92666775,0
+NOG.US,D,20180510,000000,21.8468,22.0405,20.4869,21.6521,327175.59015895,0
+NOG.US,D,20180511,000000,21.8468,22.2352,21.361,21.8468,269989.09363499,0
+NOG.US,D,20180514,000000,22.1379,22.1379,20.4869,21.4583,326200.29450057,0
+NOG.US,D,20180515,000000,21.7494,21.8468,20.6816,21.4583,342865.74805001,0
+NOG.US,D,20180516,000000,20.9736,22.2352,20.9736,22.2352,345892.31726726,0
+NOG.US,D,20180517,000000,23.2067,23.7898,22.6246,23.304,562243.20066826,0
+NOG.US,D,20180518,000000,23.8861,24.2253,22.9156,23.4004,392051.56579973,0
+NOG.US,D,20180521,000000,24.2735,26.6049,23.6915,25.4397,850001.18454648,0
+NOG.US,D,20180522,000000,26.5076,26.6049,24.7603,25.537,524676.52045453,0
+NOG.US,D,20180523,000000,25.6334,26.3139,24.3227,26.1191,406085.04316158,0
+NOG.US,D,20180524,000000,26.9923,28.0612,26.362,27.2854,564731.78093528,0
+NOG.US,D,20180525,000000,26.7022,26.7987,24.2735,26.5076,501199.25218159,0
+NOG.US,D,20180529,000000,25.7308,26.6924,25.2451,26.0228,302812.52155395,0
+NOG.US,D,20180530,000000,26.6049,27.6737,26.42,27.3807,430591.50768717,0
+NOG.US,D,20180531,000000,27.3807,27.3807,26.0228,26.3139,288413.94394042,0
+NOG.US,D,20180601,000000,26.6049,27.0906,25.9255,26.2156,359668.49556595,0
+NOG.US,D,20180604,000000,27.3807,27.3807,24.663,24.663,620007.34884391,0
+NOG.US,D,20180605,000000,24.3719,25.2451,23.1094,24.1782,522519.47969183,0
+NOG.US,D,20180606,000000,24.2735,24.7603,23.304,24.2735,247867.47615727,0
+NOG.US,D,20180607,000000,24.7603,26.2156,24.4682,26.0228,333328.39384322,0
+NOG.US,D,20180608,000000,26.1191,26.4014,25.3434,25.8281,246778.27735631,0
+NOG.US,D,20180611,000000,25.7308,28.0121,25.6816,27.6737,576975.35177079,0
+NOG.US,D,20180612,000000,27.6737,29.13,27.0906,27.2854,566337.61184725,0
+NOG.US,D,20180613,000000,27.3807,28.9353,27.2854,28.1585,659806.32725384,0
+NOG.US,D,20180614,000000,28.2549,28.4987,26.897,27.5754,406196.91231947,0
+NOG.US,D,20180615,000000,27.187,27.5754,26.2156,26.9923,642120.83038287,0
+NOG.US,D,20180618,000000,26.7022,27.8183,26.6148,27.3807,364630.40121479,0
+NOG.US,D,20180619,000000,26.5076,27.7702,26.5076,27.7702,301084.65156063,0
+NOG.US,D,20180620,000000,28.2549,28.3523,25.9737,26.7022,420258.86546698,0
+NOG.US,D,20180621,000000,26.2156,26.6049,25.1486,25.7308,397743.67195194,0
+NOG.US,D,20180622,000000,27.187,27.187,26.1191,26.897,1498998.9171629,0
+NOG.US,D,20180625,000000,27.6737,27.6737,26.2156,26.3139,306719.80614154,0
+NOG.US,D,20180626,000000,26.3139,27.6737,25.7308,27.2854,419994.4474574,0
+NOG.US,D,20180627,000000,28.2549,29.13,27.2854,28.0612,861477.94315423,0
+NOG.US,D,20180628,000000,28.6442,28.838,27.6737,28.6442,455749.86430557,0
+NOG.US,D,20180629,000000,29.13,30.7799,28.9353,30.5853,915734.48473368,0
+NOG.US,D,20180702,000000,31.363,31.7514,28.6442,30.1978,864035.67890068,0
+NOG.US,D,20180703,000000,30.6826,31.7514,30.1978,31.1684,382435.90318242,0
+NOG.US,D,20180705,000000,31.7514,32.1399,30.0032,31.1684,479907.50045699,0
+NOG.US,D,20180706,000000,30.3926,32.0416,30.0995,31.8469,369606.54475647,0
+NOG.US,D,20180709,000000,31.5568,34.0809,31.363,34.0809,490464.89798531,0
+NOG.US,D,20180710,000000,35.4407,36.2176,34.0809,35.5372,792596.03466845,0
+NOG.US,D,20180711,000000,34.8586,35.5372,32.0416,33.1104,713284.86968973,0
+NOG.US,D,20180712,000000,34.1792,35.0514,32.5283,33.2067,332447.67847288,0
+NOG.US,D,20180713,000000,33.4014,33.9855,32.8193,33.1104,322286.90795891,0
+NOG.US,D,20180716,000000,32.0416,32.2362,30.2353,31.7514,525601.98348803,0
+NOG.US,D,20180717,000000,31.5568,31.7514,30.2942,31.4595,240953.96219932,0
+NOG.US,D,20180718,000000,32.6246,33.4014,30.7799,33.2067,434297.42779055,0
+NOG.US,D,20180719,000000,33.4988,33.8871,32.722,33.4988,539985.30621639,0
+NOG.US,D,20180720,000000,33.7898,34.1792,32.5273,33.2067,294688.78670603,0
+NOG.US,D,20180723,000000,33.9855,33.9855,32.8183,33.5952,430292.51193788,0
+NOG.US,D,20180724,000000,34.1792,34.4702,32.8183,32.8183,547832.41914661,0
+NOG.US,D,20180725,000000,32.8183,33.4988,32.3335,33.0131,262010.78869234,0
+NOG.US,D,20180726,000000,33.0131,33.3041,32.2362,32.43,260452.75642054,0
+NOG.US,D,20180727,000000,32.2362,32.6246,30.9737,31.5568,381019.23284653,0
+NOG.US,D,20180730,000000,31.7514,33.3041,31.4595,33.2067,362705.23470665,0
+NOG.US,D,20180731,000000,34.8586,36.897,34.1792,36.1213,1185240.507005,0
+NOG.US,D,20180801,000000,36.0229,36.1684,34.2175,35.8282,467166.62036501,0
+NOG.US,D,20180802,000000,35.4407,36.1213,34.4702,35.0514,309239.91317124,0
+NOG.US,D,20180803,000000,34.7613,35.9265,34.0809,35.8282,405032.45608502,0
+NOG.US,D,20180806,000000,36.3139,36.3139,32.722,32.8183,624996.71328606,0
+NOG.US,D,20180807,000000,33.1104,33.4988,31.7514,32.722,470921.35610093,0
+NOG.US,D,20180808,000000,32.3335,32.5538,30.8774,32.1399,421642.99204785,0
+NOG.US,D,20180809,000000,32.43,32.5273,28.5744,32.3335,749260.97387667,0
+NOG.US,D,20180810,000000,32.3335,32.3335,31.1684,31.363,208748.86562582,0
+NOG.US,D,20180813,000000,30.5853,31.071,28.9353,29.6148,462559.6450444,0
+NOG.US,D,20180814,000000,29.7111,29.9059,25.8281,26.5076,921553.71492895,0
+NOG.US,D,20180815,000000,26.2156,26.2156,24.8566,25.9255,508450.40759792,0
+NOG.US,D,20180816,000000,25.7308,27.6737,25.537,26.9923,498799.15024855,0
+NOG.US,D,20180817,000000,27.187,28.9353,27.187,27.8675,465830.29242432,0
+NOG.US,D,20180820,000000,27.2854,29.4211,27.2854,29.2263,457961.82265487,0
+NOG.US,D,20180821,000000,29.6148,31.7514,29.6148,30.488,557935.22109694,0
+NOG.US,D,20180822,000000,31.1684,32.2362,30.6826,32.1399,475513.07653638,0
+NOG.US,D,20180823,000000,31.5568,32.6246,30.5853,32.1399,410106.23089177,0
+NOG.US,D,20180824,000000,33.0131,33.3041,31.9452,32.0416,331900.53659153,0
+NOG.US,D,20180827,000000,31.9452,33.4014,31.8567,33.4014,634352.02586318,0
+NOG.US,D,20180828,000000,33.0131,33.2077,31.6541,32.3335,399900.71271464,0
+NOG.US,D,20180829,000000,32.5273,33.3041,31.9933,32.8183,414937.96152052,0
+NOG.US,D,20180830,000000,33.2067,33.3041,32.1497,32.9166,604994.5078543,0
+NOG.US,D,20180831,000000,32.2362,33.4988,32.1399,33.4988,346162.8372309,0
+NOG.US,D,20180904,000000,33.7898,33.9855,32.722,33.0131,278732.17682071,0
+NOG.US,D,20180905,000000,32.0416,32.8183,31.488,32.1399,323971.04728141,0
+NOG.US,D,20180906,000000,32.2362,32.3827,29.955,30.7799,544171.24670638,0
+NOG.US,D,20180907,000000,30.5853,30.5853,29.0337,29.7111,359402.04357169,0
+NOG.US,D,20180910,000000,29.8094,30.9737,29.8094,30.3926,282156.39004467,0
+NOG.US,D,20180911,000000,30.0995,31.6541,29.3228,30.7799,312266.48238848,0
+NOG.US,D,20180912,000000,32.0416,33.3041,31.6541,33.1104,582610.50635171,0
+NOG.US,D,20180913,000000,33.0131,33.2067,31.8469,32.6246,419270.34890812,0
+NOG.US,D,20180914,000000,32.8183,33.9855,32.2362,33.7898,460043.60598408,0
+NOG.US,D,20180917,000000,33.9855,34.2274,33.1104,33.4014,451349.3384309,0
+NOG.US,D,20180918,000000,33.4988,34.0809,33.2067,34.0809,406762.36006302,0
+NOG.US,D,20180919,000000,34.0809,34.4702,33.4988,34.3729,576047.8547526,0
+NOG.US,D,20180920,000000,33.9855,35.1497,33.8871,34.8586,439089.49571787,0
+NOG.US,D,20180921,000000,34.955,36.6551,34.7613,35.8282,2298417.9534707,0
+NOG.US,D,20180924,000000,36.2176,37.5765,34.7613,37.0918,706029.64630403,0
+NOG.US,D,20180925,000000,37.3828,39.7132,37.0918,38.2569,989476.59963387,0
+NOG.US,D,20180926,000000,38.3533,39.2285,37.9659,38.2569,671551.57184055,0
+NOG.US,D,20180927,000000,37.9659,39.8115,37.9659,38.5479,563211.37738023,0
+NOG.US,D,20180928,000000,38.1586,39.5185,38.0613,38.839,470201.32552102,0
+NOG.US,D,20181001,000000,39.1301,41.9462,38.4988,41.6542,808397.04472505,0
+NOG.US,D,20181002,000000,43.4015,43.5972,40.3926,40.6837,671690.89979175,0
+NOG.US,D,20181003,000000,41.0731,42.432,40.1006,42.0436,652353.8073533,0
+NOG.US,D,20181004,000000,41.8479,42.723,40.49,40.49,490426.25227622,0
+NOG.US,D,20181005,000000,40.8774,41.6542,37.4801,39.4211,942922.75807173,0
+NOG.US,D,20181008,000000,38.6454,40.3434,37.5765,38.9354,480092.59306369,0
+NOG.US,D,20181009,000000,39.2285,40.6837,38.3533,39.5185,517356.20955877,0
+NOG.US,D,20181010,000000,39.0337,39.4211,36.5096,36.7987,706591.02607819,0
+NOG.US,D,20181011,000000,36.5096,36.897,33.6925,33.6925,597268.41701308,0
+NOG.US,D,20181012,000000,35.7328,36.606,34.6148,36.2176,621017.222242,0
+NOG.US,D,20181015,000000,36.5096,37.2864,35.9265,36.4113,275408.64583886,0
+NOG.US,D,20181016,000000,36.3139,37.722,35.7328,37.5765,319417.97255505,0
+NOG.US,D,20181017,000000,37.1881,37.4801,34.7613,35.5372,399833.59121991,0
+NOG.US,D,20181018,000000,33.4014,35.49,33.2067,34.3729,410294.3744755,0
+NOG.US,D,20181019,000000,34.5667,36.3139,34.5667,35.1497,352352.25263957,0
+NOG.US,D,20181022,000000,34.955,34.955,33.4988,34.0809,280151.89813365,0
+NOG.US,D,20181023,000000,32.722,33.1104,31.5568,31.5568,395868.33806867,0
+NOG.US,D,20181024,000000,32.0416,32.8183,29.4211,29.4211,536036.32494267,0
+NOG.US,D,20181025,000000,30.5853,30.5853,29.3228,30.2942,457321.11747784,0
+NOG.US,D,20181026,000000,29.7111,30.2942,27.6737,29.2263,396934.14604571,0
+NOG.US,D,20181029,000000,29.6148,29.8094,26.4112,26.7022,630481.35299998,0
+NOG.US,D,20181030,000000,26.5076,28.4496,24.954,28.3523,709304.36165334,0
+NOG.US,D,20181031,000000,29.2263,30.2942,28.1585,28.5469,611499.19088977,0
+NOG.US,D,20181101,000000,28.9353,29.6148,27.3807,28.4496,473841.141122,0
+NOG.US,D,20181102,000000,27.8675,29.13,26.7022,27.8675,516354.47209942,0
+NOG.US,D,20181105,000000,28.4496,29.0327,27.3807,28.5469,389208.0552045,0
+NOG.US,D,20181106,000000,29.0327,29.7111,27.7702,28.9353,577076.0340129,0
+NOG.US,D,20181107,000000,29.7111,30.8764,28.7397,30.5853,751124.1038518,0
+NOG.US,D,20181108,000000,30.3926,31.071,27.721,28.9353,647355.28998005,0
+NOG.US,D,20181109,000000,28.5469,30.488,26.7987,29.5174,662067.10123568,0
+NOG.US,D,20181112,000000,29.8094,30.5853,26.7987,27.187,709403.00991075,0
+NOG.US,D,20181113,000000,27.0906,27.9638,25.0513,25.537,477115.85647132,0
+NOG.US,D,20181114,000000,26.1191,26.9923,24.8566,25.7308,487578.6737116,0
+NOG.US,D,20181115,000000,26.4112,27.187,25.7308,27.187,329854.34799438,0
+NOG.US,D,20181116,000000,27.5754,28.5469,26.362,27.6737,405257.21139315,0
+NOG.US,D,20181119,000000,27.187,28.4496,26.3139,26.7987,546713.72756765,0
+NOG.US,D,20181120,000000,26.1191,26.2156,24.4682,24.8566,468099.20234492,0
+NOG.US,D,20181121,000000,25.9255,26.4112,24.8566,26.1191,401200.42893092,0
+NOG.US,D,20181123,000000,24.2735,25.4397,23.8674,24.1782,352876.00369699,0
+NOG.US,D,20181126,000000,24.3719,25.4397,24.3719,25.2451,311574.92759422,0
+NOG.US,D,20181127,000000,25.537,26.7494,24.5665,24.8566,476016.48774691,0
+NOG.US,D,20181128,000000,24.5665,26.0228,23.9834,25.7308,525768.77023252,0
+NOG.US,D,20181129,000000,25.7308,26.6049,24.954,25.7308,304168.17234917,0
+NOG.US,D,20181130,000000,25.1486,25.537,23.7898,24.663,530160.14317611,0
+NOG.US,D,20181203,000000,26.2156,26.9923,25.2451,26.7022,492101.23866763,0
+NOG.US,D,20181204,000000,27.187,27.4781,24.7603,25.0513,537662.49570154,0
+NOG.US,D,20181206,000000,23.6915,24.4682,22.7209,23.7898,552380.40891124,0
+NOG.US,D,20181207,000000,24.8566,25.7308,23.1094,23.4004,634927.64353017,0
+NOG.US,D,20181210,000000,22.9156,23.4653,21.4583,21.8468,434807.95794749,0
+NOG.US,D,20181211,000000,22.5262,22.9156,21.6531,22.4288,345792.65201749,0
+NOG.US,D,20181212,000000,22.9156,24.663,22.9156,24.1782,865226.5769361,0
+NOG.US,D,20181213,000000,24.0808,24.7603,23.4977,24.2735,431534.25959052,0
+NOG.US,D,20181214,000000,24.0808,25.3434,22.77,23.2067,686219.65242537,0
+NOG.US,D,20181217,000000,22.8193,23.7898,21.9441,22.1379,692877.90130486,0
+NOG.US,D,20181218,000000,22.1379,22.4288,20.9736,20.9736,533327.05733691,0
+NOG.US,D,20181219,000000,20.9736,22.9156,20.9736,21.5567,764735.52939068,0
+NOG.US,D,20181220,000000,21.1663,21.8468,20.3276,20.8752,644069.38771494,0
+NOG.US,D,20181221,000000,20.5852,21.2155,19.6137,19.7111,739320.89070146,0
+NOG.US,D,20181224,000000,18.8369,20.0022,18.1565,18.9333,380293.10031255,0
+NOG.US,D,20181226,000000,19.4191,22.4288,18.4495,22.4288,546744.23733798,0
+NOG.US,D,20181227,000000,21.9441,22.3807,20.9736,22.1379,487492.22936232,0
+NOG.US,D,20181228,000000,22.6246,23.4004,22.2352,22.3325,426225.55955219,0
+NOG.US,D,20181231,000000,23.0119,23.0238,21.4583,21.9441,366553.53373826,0
+NOG.US,D,20190102,000000,21.4583,23.7898,20.9736,23.7898,364944.65184924,0
+NOG.US,D,20190103,000000,23.7898,24.1782,22.6246,23.6915,288728.19457487,0
+NOG.US,D,20190104,000000,24.2735,26.6049,24.0808,26.3139,499852.75431746,0
+NOG.US,D,20190107,000000,26.9923,27.5253,25.8281,26.7022,440105.47107003,0
+NOG.US,D,20190108,000000,27.2854,27.5754,25.6334,26.4112,683503.2658732,0
+NOG.US,D,20190109,000000,27.6737,27.6737,25.9255,26.7022,421432.47463254,0
+NOG.US,D,20190110,000000,26.4112,26.7987,25.2451,26.2156,312197.32690905,0
+NOG.US,D,20190111,000000,25.9255,25.9255,23.8861,24.2735,516067.68025828,0
+NOG.US,D,20190114,000000,23.8861,24.2253,23.1094,23.4977,404706.00154243,0
+NOG.US,D,20190115,000000,23.5951,25.0513,23.5951,24.2735,478837.62451057,0
+NOG.US,D,20190116,000000,24.4682,25.4397,24.1782,25.3434,516000.55876354,0
+NOG.US,D,20190117,000000,24.4682,25.2451,24.2735,24.954,372378.86588759,0
+NOG.US,D,20190118,000000,25.2451,27.6246,25.2451,27.187,862257.97628248,0
+NOG.US,D,20190122,000000,27.6737,27.6737,25.4397,25.6334,562901.19471517,0
+NOG.US,D,20190123,000000,26.3139,26.9923,25.3434,25.537,432477.01149388,0
+NOG.US,D,20190124,000000,25.3434,25.8281,23.7898,24.954,665343.85056968,0
+NOG.US,D,20190125,000000,25.3434,25.9737,24.1782,25.537,716313.47289168,0
+NOG.US,D,20190128,000000,24.4682,25.3434,24.0808,24.2735,347086.2662797,0
+NOG.US,D,20190129,000000,24.7603,24.954,23.9834,24.2735,328387.8450336,0
+NOG.US,D,20190130,000000,24.4682,25.3915,24.0808,25.3434,385063.81140062,0
+NOG.US,D,20190131,000000,25.1486,25.8281,23.9834,24.5665,355474.4191372,0
+NOG.US,D,20190201,000000,24.663,25.1486,24.1782,24.663,430557.94693979,0
+NOG.US,D,20190204,000000,24.2735,24.8566,23.9834,24.4682,227360.84252264,0
+NOG.US,D,20190205,000000,24.2735,24.3719,23.2067,23.6915,488285.48339103,0
+NOG.US,D,20190206,000000,23.4004,23.4013,21.895,22.1379,536654.65628813,0
+NOG.US,D,20190207,000000,22.0405,22.0405,20.8752,21.4583,547854.79297818,0
+NOG.US,D,20190208,000000,21.1663,21.361,20.3905,21.1663,555366.29843471,0
+NOG.US,D,20190211,000000,21.361,21.9441,20.9245,21.8468,289925.19456435,0
+NOG.US,D,20190212,000000,22.5262,23.2067,22.1379,22.6246,404746.68123621,0
+NOG.US,D,20190213,000000,22.5262,23.7898,22.3325,23.4977,417923.85104398,0
+NOG.US,D,20190214,000000,23.1094,24.663,23.1094,24.4682,524325.65809568,0
+NOG.US,D,20190215,000000,24.7603,25.3434,24.4682,24.8566,326506.40919627,0
+NOG.US,D,20190219,000000,24.4682,25.1486,24.2735,24.663,288693.61683516,0
+NOG.US,D,20190220,000000,24.5665,25.2451,24.1782,24.8566,400655.32103426,0
+NOG.US,D,20190221,000000,24.7603,24.954,23.304,23.4977,370684.55664165,0
+NOG.US,D,20190222,000000,23.7898,24.3719,23.5951,24.0808,267547.29501583,0
+NOG.US,D,20190225,000000,24.1782,24.1782,22.7209,22.7209,408355.98706687,0
+NOG.US,D,20190226,000000,22.6246,23.1094,21.5567,22.3325,484678.21154507,0
+NOG.US,D,20190227,000000,22.6246,23.7898,22.6246,23.4977,367418.99422343,0
+NOG.US,D,20190228,000000,23.4004,23.4004,22.6246,23.0119,317120.58684882,0
+NOG.US,D,20190301,000000,23.4977,23.9834,23.0119,23.304,347455.43450076,0
+NOG.US,D,20190304,000000,23.7898,23.9834,22.7209,23.4004,329803.49837716,0
+NOG.US,D,20190305,000000,23.304,23.304,22.3325,22.4288,297406.19025055,0
+NOG.US,D,20190306,000000,22.3325,22.5262,21.4583,21.4583,342678.62145862,0
+NOG.US,D,20190307,000000,21.8468,21.8468,20.7789,21.1663,355424.58651232,0
+NOG.US,D,20190308,000000,20.6816,20.8752,19.9037,20.3905,442068.26629493,0
+NOG.US,D,20190311,000000,20.8752,22.1379,20.3905,21.5567,662952.90156775,0
+NOG.US,D,20190312,000000,24.2735,24.954,21.8468,23.0119,1082851.7517448,0
+NOG.US,D,20190313,000000,23.0119,24.5174,22.9156,23.9834,766151.18273423,0
+NOG.US,D,20190314,000000,24.0808,25.2451,23.4004,24.5665,757496.57788248,0
+NOG.US,D,20190315,000000,24.1782,24.7603,23.304,23.304,1024096.0360332,0
+NOG.US,D,20190318,000000,23.304,24.1782,22.8193,23.6915,393270.9396208,0
+NOG.US,D,20190319,000000,24.1782,24.2735,23.2067,23.7898,537959.45746613,0
+NOG.US,D,20190320,000000,24.0808,26.4112,23.7406,25.537,743161.05379431,0
+NOG.US,D,20190321,000000,26.3139,27.9638,25.8281,27.8675,775434.28885489,0
+NOG.US,D,20190322,000000,27.5754,27.6737,25.2451,25.8281,766546.79275625,0
+NOG.US,D,20190325,000000,25.0513,26.5076,24.2735,26.1191,538966.27988719,0
+NOG.US,D,20190326,000000,26.9923,26.9923,25.7308,26.4112,475549.68826078,0
+NOG.US,D,20190327,000000,26.2156,26.3139,25.1958,25.9255,473088.56678707,0
+NOG.US,D,20190328,000000,25.2451,26.7987,25.1486,26.5076,471566.12924734,0
+NOG.US,D,20190329,000000,27.0906,27.5754,25.7789,26.6049,583746.48680052,0
+NOG.US,D,20190401,000000,26.7022,27.187,26.4112,26.9923,521793.34715785,0
+NOG.US,D,20190402,000000,26.9923,27.0906,26.0228,26.4112,594352.69996138,0
+NOG.US,D,20190403,000000,26.5076,26.7494,25.4879,25.7308,604786.02442367,0
+NOG.US,D,20190404,000000,25.3434,25.7308,24.954,25.537,414828.12634731,0
+NOG.US,D,20190405,000000,25.4397,26.0228,25.3434,26.0228,604578.5579854,0
+NOG.US,D,20190408,000000,26.2156,26.9923,25.7308,26.6049,664914.6798003,0
+NOG.US,D,20190409,000000,26.5076,26.6541,25.3434,25.3434,474452.35352106,0
+NOG.US,D,20190410,000000,25.6334,26.1191,25.2451,25.9255,313130.92588132,0
+NOG.US,D,20190411,000000,25.8281,26.0218,25.2451,25.3434,276963.62713362,0
+NOG.US,D,20190412,000000,26.1191,26.2156,25.2451,26.1191,387269.66779587,0
+NOG.US,D,20190415,000000,25.9255,26.2156,24.954,25.0513,415203.39652243,0
+NOG.US,D,20190416,000000,25.537,25.7308,24.7603,25.7308,391747.48508873,0
+NOG.US,D,20190417,000000,25.7308,26.5076,25.4397,26.5076,659545.97721365,0
+NOG.US,D,20190418,000000,26.5076,26.5076,25.1486,25.3434,437280.26633699,0
+NOG.US,D,20190422,000000,25.6334,26.7022,25.2451,26.5076,493548.41877387,0
+NOG.US,D,20190423,000000,27.0906,28.4496,26.4112,28.1585,826778.16435966,0
+NOG.US,D,20190424,000000,28.1585,28.5469,27.2854,27.6737,455451.88554864,0
+NOG.US,D,20190425,000000,27.7702,28.1585,27.0906,27.187,364183.94157556,0
+NOG.US,D,20190426,000000,26.7022,27.187,25.7308,25.7308,373341.95763784,0
+NOG.US,D,20190429,000000,25.8281,26.0228,25.3434,25.8281,329723.15598194,0
+NOG.US,D,20190430,000000,26.0228,26.2156,25.4397,25.7308,438186.40651595,0
+NOG.US,D,20190501,000000,25.7308,25.9255,23.9834,24.0808,512571.26057786,0
+NOG.US,D,20190502,000000,23.304,23.9834,22.4288,22.6246,790654.59628278,0
+NOG.US,D,20190503,000000,23.304,23.4004,22.3325,23.2067,565993.86843481,0
+NOG.US,D,20190506,000000,22.7209,23.4004,22.3325,22.9156,511912.24953863,0
+NOG.US,D,20190507,000000,22.4288,22.6246,21.361,21.7494,614753.56639219,0
+NOG.US,D,20190508,000000,21.8468,22.7209,21.7494,22.2352,630662.37763731,0
+NOG.US,D,20190509,000000,21.8468,22.6246,21.2637,22.4288,646263.04020205,0
+NOG.US,D,20190510,000000,21.5567,22.1379,21.361,21.9441,486876.9489939,0
+NOG.US,D,20190513,000000,21.361,22.0405,20.4869,20.4869,527219.00131579,0
+NOG.US,D,20190514,000000,20.8752,21.4583,20.6334,21.1663,437820.28927192,0
+NOG.US,D,20190515,000000,20.9736,22.1379,20.6816,22.0405,442442.51947771,0
+NOG.US,D,20190516,000000,22.0405,23.2067,21.6521,23.2067,760217.03240403,0
+NOG.US,D,20190517,000000,23.7898,23.7898,21.2637,21.2637,602696.10515571,0
+NOG.US,D,20190520,000000,21.2637,21.7494,20.9736,21.2637,269749.08344169,0
+NOG.US,D,20190521,000000,21.7494,22.2352,21.2637,22.0405,348787.69447207,0
+NOG.US,D,20190522,000000,21.5567,21.8468,20.5852,20.5852,599110.19014898,0
+NOG.US,D,20190523,000000,19.9037,20.3905,19.3226,20.0985,733730.4837837,0
+NOG.US,D,20190524,000000,20.3905,20.5852,19.2253,19.9037,500906.35838637,0
+NOG.US,D,20190528,000000,19.9037,21.2637,19.8084,21.1663,599211.88938343,0
+NOG.US,D,20190529,000000,20.7789,20.9736,19.4191,20.6816,632282.44644211,0
+NOG.US,D,20190530,000000,20.9736,20.9736,19.6137,19.7111,408097.67101137,0
+NOG.US,D,20190531,000000,19.0316,20.0022,18.5459,19.3226,493802.66685999,0
+NOG.US,D,20190603,000000,19.3226,19.9037,18.9333,19.3226,509032.12721897,0
+NOG.US,D,20190604,000000,20.0022,20.3905,19.128,20.2932,547907.6765801,0
+NOG.US,D,20190605,000000,20.1968,20.3905,18.6422,18.8369,839965.50409089,0
+NOG.US,D,20190606,000000,18.7396,19.2253,17.9628,19.128,708063.63099304,0
+NOG.US,D,20190607,000000,19.4191,19.7111,18.5459,19.5164,1002004.9283258,0
+NOG.US,D,20190610,000000,19.7111,20.1968,19.2745,19.3226,723641.91972619,0
+NOG.US,D,20190611,000000,19.8084,20.5852,19.4191,20.0022,600516.69056144,0
+NOG.US,D,20190612,000000,19.6137,19.8084,18.7396,18.8369,546968.99264611,0
+NOG.US,D,20190613,000000,19.6137,19.9037,18.8369,19.8084,499875.12814904,0
+NOG.US,D,20190614,000000,19.4191,19.9037,19.0316,19.4191,568567.87605876,0
+NOG.US,D,20190617,000000,19.4191,20.4869,19.128,19.9037,740774.17276175,0
+NOG.US,D,20190618,000000,20.0022,21.07,19.9037,20.6816,676713.82498126,0
+NOG.US,D,20190619,000000,20.7789,20.8752,19.8084,20.0022,705179.44070402,0
+NOG.US,D,20190620,000000,20.6816,22.0405,20.3905,20.8752,1133261.0112849,0
+NOG.US,D,20190621,000000,20.7789,21.1663,19.9037,20.2932,844827.74448997,0
+NOG.US,D,20190624,000000,20.2932,20.3905,18.5459,18.7396,770897.48600605,0
+NOG.US,D,20190625,000000,18.5459,19.128,18.2548,18.3511,449288.91194093,0
+NOG.US,D,20190626,000000,18.9333,19.8084,18.7386,19.4191,677304.69753343,0
+NOG.US,D,20190627,000000,19.5164,19.9037,18.7396,19.3226,533431.80754839,0
+NOG.US,D,20190628,000000,19.3226,19.5164,18.3511,18.7396,1916954.2949695,0
+NOG.US,D,20190701,000000,19.4191,20.3905,18.9333,20.2932,923134.12103231,0
+NOG.US,D,20190702,000000,20.0985,20.0985,19.0807,19.2253,926122.04454047,0
+NOG.US,D,20190703,000000,19.4191,19.5164,18.7396,18.8369,350629.46760797,0
+NOG.US,D,20190705,000000,18.8369,19.4191,18.6422,19.2253,441961.48209875,0
+NOG.US,D,20190708,000000,19.0316,19.4191,18.4495,18.5459,559816.65693427,0
+NOG.US,D,20190709,000000,18.6422,18.8369,17.769,18.0601,683276.47658037,0
+NOG.US,D,20190710,000000,18.4495,19.128,18.2548,18.9333,599244.43313846,0
+NOG.US,D,20190711,000000,18.9333,18.9824,18.4495,18.5459,397079.57595098,0
+NOG.US,D,20190712,000000,18.7396,19.128,18.4495,18.9333,464233.61444345,0
+NOG.US,D,20190715,000000,19.128,19.128,17.8664,17.8664,424488.53662778,0
+NOG.US,D,20190716,000000,18.1565,18.3511,17.1378,17.186,448445.82528733,0
+NOG.US,D,20190717,000000,17.186,17.3797,15.7307,15.7307,668806.70950273,0
+NOG.US,D,20190718,000000,15.536,15.9244,14.9529,15.3423,658515.76396867,0
+NOG.US,D,20190719,000000,15.4377,15.6816,15.1476,15.4377,524420.23838371,0
+NOG.US,D,20190722,000000,15.7307,16.069,15.1476,15.536,490045.89713938,0
+NOG.US,D,20190723,000000,15.7307,16.2154,15.2449,16.0218,532042.5960058,0
+NOG.US,D,20190724,000000,16.0218,16.2154,15.6324,15.9244,825900.49996635,0
+NOG.US,D,20190725,000000,16.0218,16.2154,15.536,15.7307,801198.77291063,0
+NOG.US,D,20190726,000000,15.7307,15.8261,15.2449,15.2449,405931.47731756,0
+NOG.US,D,20190729,000000,15.2449,15.4377,14.5645,14.5645,412678.20453102,0
+NOG.US,D,20190730,000000,14.6618,16.1712,13.8851,16.1181,819492.43120362,0
+NOG.US,D,20190731,000000,16.5075,16.895,15.536,15.7307,698848.66335946,0
+NOG.US,D,20190801,000000,15.536,15.536,13.8359,14.5645,732123.63587938,0
+NOG.US,D,20190802,000000,15.4377,15.4377,14.1761,14.5645,520376.67682196,0
+NOG.US,D,20190805,000000,14.2735,14.6618,13.6412,14.2735,1458714.8334047,0
+NOG.US,D,20190806,000000,14.1761,15.9244,14.1761,15.7307,941464.3910497,0
+NOG.US,D,20190807,000000,15.2449,16.895,15.001,16.2154,1190660.0592089,0
+NOG.US,D,20190808,000000,16.6039,17.0896,16.1181,16.9923,676973.15802912,0
+NOG.US,D,20190809,000000,17.0896,17.3797,16.2154,16.5075,558320.6611955,0
+NOG.US,D,20190812,000000,16.3119,16.7975,16.069,16.4583,389945.37465427,0
+NOG.US,D,20190813,000000,16.4092,17.6226,16.1181,16.7002,655556.31624615,0
+NOG.US,D,20190814,000000,16.2154,16.5075,15.4868,15.6324,660635.17601462,0
+NOG.US,D,20190815,000000,15.4377,15.9244,15.3423,15.7307,322566.58085365,0
+NOG.US,D,20190816,000000,15.7307,16.895,15.4868,16.6039,396192.75862657,0
+NOG.US,D,20190819,000000,16.9923,17.8664,16.895,17.769,650940.18799443,0
+NOG.US,D,20190820,000000,17.769,18.2548,17.186,17.9628,520387.86373775,0
+NOG.US,D,20190821,000000,18.1565,18.3511,17.2843,17.8664,635637.50418664,0
+NOG.US,D,20190822,000000,17.9628,18.1565,17.3797,17.3797,571859.88027793,0
+NOG.US,D,20190823,000000,17.186,17.186,15.7307,16.3119,892868.42885979,0
+NOG.US,D,20190826,000000,16.7002,17.2843,16.36,16.895,547455.11498679,0
+NOG.US,D,20190827,000000,16.895,18.2548,16.4092,18.0601,1053630.5107101,0
+NOG.US,D,20190828,000000,18.1565,19.2253,17.769,18.2548,858216.44870541,0
+NOG.US,D,20190829,000000,18.7396,19.2253,18.2548,18.8369,603968.36257869,0
+NOG.US,D,20190830,000000,18.9333,19.0316,16.7002,17.8664,613832.17132807,0
+NOG.US,D,20190903,000000,17.5744,19.0316,17.0896,18.9333,776797.05859653,0
+NOG.US,D,20190904,000000,19.128,19.2253,18.2548,18.8369,522825.59438753,0
+NOG.US,D,20190905,000000,18.8369,20.0985,18.4495,19.8084,945408.2873617,0
+NOG.US,D,20190906,000000,19.6137,19.7111,18.9333,19.128,717989.47627543,0
+NOG.US,D,20190909,000000,19.5164,20.3424,19.3226,20.1968,934970.89493002,0
+NOG.US,D,20190910,000000,20.3905,22.2352,20.0985,21.1663,1244990.8412295,0
+NOG.US,D,20190911,000000,21.7494,22.4771,19.7111,20.2932,1049617.4589186,0
+NOG.US,D,20190912,000000,19.9037,20.6816,19.0316,19.8084,684316.8597488,0
+NOG.US,D,20190913,000000,20.2932,20.4888,19.4191,19.7111,508946.69986204,0
+NOG.US,D,20190916,000000,21.8468,22.3325,20.5852,21.2637,1409999.8831104,0
+NOG.US,D,20190917,000000,21.1663,21.1663,19.3226,19.5164,943866.52696743,0
+NOG.US,D,20190918,000000,19.3226,20.1968,18.9333,20.0022,505269.2555443,0
+NOG.US,D,20190919,000000,20.2932,20.4869,18.5459,19.7111,694193.88939865,0
+NOG.US,D,20190920,000000,19.6137,20.5852,19.128,19.6137,1085800.0125514,0
+NOG.US,D,20190923,000000,19.6137,21.07,18.9333,20.9736,973119.29476482,0
+NOG.US,D,20190924,000000,20.7789,20.7789,19.6137,20.3905,664056.33826153,0
+NOG.US,D,20190925,000000,19.9037,20.8752,19.8084,20.3905,450560.15237156,0
+NOG.US,D,20190926,000000,20.1968,20.1968,19.0316,19.2253,452263.6145486,0
+NOG.US,D,20190927,000000,19.128,19.7603,18.8369,19.2253,603851.40845908,0
+NOG.US,D,20190930,000000,19.2253,19.8084,18.6422,19.0316,569097.72907024,0
+NOG.US,D,20191001,000000,19.0316,19.4191,17.9628,18.0601,429781.98178093,0
+NOG.US,D,20191002,000000,17.9628,18.1565,17.2843,17.5744,524295.14832534,0
+NOG.US,D,20191003,000000,17.478,18.5459,17.2843,18.1565,504803.47305052,0
+NOG.US,D,20191004,000000,18.3511,18.6422,17.769,18.3511,746344.23983262,0
+NOG.US,D,20191007,000000,18.4495,18.8369,18.0119,18.4495,486874.91500921,0
+NOG.US,D,20191008,000000,18.1565,19.0316,17.9628,18.4495,463433.24146833,0
+NOG.US,D,20191009,000000,18.8369,19.128,18.3511,18.9333,389635.19198919,0
+NOG.US,D,20191010,000000,18.9333,19.2253,17.186,18.3511,798414.24787137,0
+NOG.US,D,20191011,000000,18.4495,19.2253,18.1565,18.9333,432489.21540202,0
+NOG.US,D,20191014,000000,18.7396,18.9333,18.2548,18.4495,409621.12554344,0
+NOG.US,D,20191015,000000,18.4495,18.7396,17.9628,18.4495,426283.52811583,0
+NOG.US,D,20191016,000000,18.3511,18.7396,17.9628,18.2548,579392.74257368,0
+NOG.US,D,20191017,000000,18.1565,18.3511,17.5271,17.9628,578382.86917559,0
+NOG.US,D,20191018,000000,17.769,17.9628,17.3315,17.5744,488998.39502454,0
+NOG.US,D,20191021,000000,17.6717,17.8664,17.3797,17.5744,325269.74650535,0
+NOG.US,D,20191022,000000,17.3797,19.3226,17.3797,19.0316,925651.17708497,0
+NOG.US,D,20191023,000000,18.7396,19.8084,18.593,19.4191,606075.57071651,0
+NOG.US,D,20191024,000000,19.5164,19.7111,19.128,19.4191,477991.48687994,0
+NOG.US,D,20191025,000000,19.8084,19.8084,18.9333,19.3226,394243.18430215,0
+NOG.US,D,20191028,000000,19.3226,19.5164,19.128,19.2253,443308.99695523,0
+NOG.US,D,20191029,000000,19.128,19.9037,18.9333,19.6137,447268.14815239,0
+NOG.US,D,20191030,000000,19.7111,20.0985,18.8369,18.9333,666710.6882807,0
+NOG.US,D,20191031,000000,18.5459,19.0316,18.0601,19.0316,680526.52928083,0
+NOG.US,D,20191101,000000,19.0316,20.1968,19.0316,20.0022,721523.52467259,0
+NOG.US,D,20191104,000000,20.3905,21.1663,20.1968,20.4869,657976.75802607,0
+NOG.US,D,20191105,000000,20.8752,21.4583,20.7789,21.361,504409.8970132,0
+NOG.US,D,20191106,000000,21.1663,21.361,19.9037,20.0022,512427.86465729,0
+NOG.US,D,20191107,000000,20.4869,20.9736,20.1968,20.8752,648837.04782599,0
+NOG.US,D,20191108,000000,20.4869,21.07,20.2932,20.5852,530535.41335123,0
+NOG.US,D,20191111,000000,20.3905,20.6816,20.0022,20.0985,626056.41930904,0
+NOG.US,D,20191112,000000,19.6137,21.6521,19.3226,20.4869,1055221.0867369,0
+NOG.US,D,20191113,000000,19.6137,20.6816,19.3226,19.7111,747935.83285178,0
+NOG.US,D,20191114,000000,19.5164,20.1968,19.0316,19.2253,411568.66588316,0
+NOG.US,D,20191115,000000,19.7111,19.8084,19.3226,19.4191,375157.28897278,0
+NOG.US,D,20191118,000000,19.5164,19.5164,18.3511,18.6422,413227.38039706,0
+NOG.US,D,20191119,000000,18.3511,18.4495,17.5744,17.769,686794.25310002,0
+NOG.US,D,20191120,000000,17.5744,19.128,17.5744,18.8369,730792.39290042,0
+NOG.US,D,20191121,000000,19.128,19.2253,18.2548,19.0316,394474.04156435,0
+NOG.US,D,20191122,000000,18.8369,19.3226,18.4003,18.4495,598442.02617864,0
+NOG.US,D,20191125,000000,18.5459,18.7396,17.769,17.9628,447476.63158301,0
+NOG.US,D,20191126,000000,17.8664,18.2548,17.478,17.6717,491446.29559776,0
+NOG.US,D,20191127,000000,17.769,17.9628,17.186,17.8664,424273.95124309,0
+NOG.US,D,20191129,000000,17.5744,17.8664,17.186,17.2843,171909.3349384,0
+NOG.US,D,20191202,000000,17.6717,17.9628,17.186,17.6717,505281.45945244,0
+NOG.US,D,20191203,000000,17.6717,18.1565,17.186,17.9628,464070.89566833,0
+NOG.US,D,20191204,000000,18.1565,18.8369,17.9716,18.8369,426239.79744502,0
+NOG.US,D,20191205,000000,18.6422,18.8291,17.0896,17.478,1152544.2031292,0
+NOG.US,D,20191206,000000,17.478,18.1565,17.2843,17.769,826092.71151946,0
+NOG.US,D,20191209,000000,17.5744,18.5459,17.5744,18.1565,584740.0883211,0
+NOG.US,D,20191210,000000,18.0601,18.4495,17.6226,17.8664,543533.59250637,0
+NOG.US,D,20191211,000000,17.6717,17.9628,17.2843,17.5744,643267.99774747,0
+NOG.US,D,20191212,000000,17.5744,18.5469,17.5744,18.4495,590546.0976159,0
+NOG.US,D,20191213,000000,18.5459,18.7888,18.1565,18.2548,566492.19468361,0
+NOG.US,D,20191216,000000,18.5459,19.0316,18.3511,18.5459,496419.38816241,0
+NOG.US,D,20191217,000000,18.9333,20.4869,18.8861,20.0022,1249703.5837539,0
+NOG.US,D,20191218,000000,19.5164,20.4869,19.4191,20.0022,876231.451096,0
+NOG.US,D,20191219,000000,20.1968,21.8468,20.0022,21.07,1063249.2243044,0
+NOG.US,D,20191220,000000,21.4583,21.7494,20.7789,21.4583,2375032.0547517,0
+NOG.US,D,20191223,000000,21.361,22.2578,20.9736,22.1379,1179774.1731533,0
+NOG.US,D,20191224,000000,22.2352,22.5262,22.1379,22.3325,352690.91109028,0
+NOG.US,D,20191226,000000,22.3325,23.2067,22.3325,23.2067,389115.50890114,0
+NOG.US,D,20191227,000000,23.4004,23.5951,22.6246,22.8193,636633.13969191,0
+NOG.US,D,20191230,000000,22.9156,23.2067,22.1379,22.3325,648120.06822311,0
+NOG.US,D,20191231,000000,21.6521,22.8193,21.361,22.7209,547615.79977722,0
+NOG.US,D,20200102,000000,22.5262,22.7209,21.4583,21.6521,514019.45767644,0
+NOG.US,D,20200103,000000,22.8193,22.9156,22.1379,22.4288,872845.88358114,0
+NOG.US,D,20200106,000000,22.6246,22.7209,22.0405,22.2352,579135.44351053,0
+NOG.US,D,20200107,000000,22.3325,22.3325,21.4583,21.7494,414019.61743343,0
+NOG.US,D,20200108,000000,22.0405,22.1379,20.0985,20.2932,616813.99288216,0
+NOG.US,D,20200109,000000,20.0985,20.8752,19.5164,20.7789,581552.83431342,0
+NOG.US,D,20200110,000000,20.4869,20.7789,19.7111,19.9037,466754.73846549,0
+NOG.US,D,20200113,000000,19.9037,20.0022,19.0316,19.4191,483867.6686465,0
+NOG.US,D,20200114,000000,19.6137,19.9037,19.3226,19.5164,1030964.802328,0
+NOG.US,D,20200115,000000,19.5164,19.7111,18.9333,19.4191,574862.04167891,0
+NOG.US,D,20200116,000000,19.6137,19.7111,18.9824,19.0316,534198.61977615,0
+NOG.US,D,20200117,000000,19.9037,20.0022,18.2548,18.3511,708423.64628299,0
+NOG.US,D,20200121,000000,18.4495,18.5459,17.769,17.8664,573544.01960042,0
+NOG.US,D,20200122,000000,18.1565,18.1565,16.7975,16.9923,671384.78509605,0
+NOG.US,D,20200123,000000,16.895,16.895,16.1181,16.7002,840164.8345904,0
+NOG.US,D,20200124,000000,16.9923,16.9923,15.7307,16.3119,775035.62785584,0
+NOG.US,D,20200127,000000,15.6324,16.2154,15.0493,15.3423,718568.14491945,0
+NOG.US,D,20200128,000000,15.6324,16.7002,15.6324,16.6039,1260426.7510344,0
+NOG.US,D,20200129,000000,16.6039,16.895,16.3119,16.4092,729516.06750806,0
+NOG.US,D,20200130,000000,16.0218,16.7975,16.0218,16.7002,632528.55858948,0
+NOG.US,D,20200131,000000,16.9923,17.0896,16.1181,16.1181,767702.0960596,0
+NOG.US,D,20200203,000000,16.0218,16.2637,15.536,16.0218,551762.07756578,0
+NOG.US,D,20200204,000000,16.4092,16.6039,15.9244,15.9244,501520.62176245,0
+NOG.US,D,20200205,000000,16.5075,16.9923,16.4092,16.7002,591123.74926757,0
+NOG.US,D,20200206,000000,16.7975,16.7975,16.2154,16.3119,296960.74760366,0
+NOG.US,D,20200207,000000,16.2154,16.5075,15.7307,16.1181,433214.33094365,0
+NOG.US,D,20200210,000000,16.0218,16.2154,15.3423,15.536,549993.52787868,0
+NOG.US,D,20200211,000000,15.8261,15.9244,14.9529,15.3423,461082.97216017,0
+NOG.US,D,20200212,000000,15.8261,16.7002,15.536,15.6324,655499.36467485,0
+NOG.US,D,20200213,000000,15.7307,16.0218,15.0985,15.536,606031.8400457,0
+NOG.US,D,20200214,000000,15.7307,15.8261,15.2449,15.4377,499318.8333366,0
+NOG.US,D,20200218,000000,15.2449,15.4377,15.1476,15.2449,272262.07152497,0
+NOG.US,D,20200219,000000,15.536,16.1663,15.3423,16.0218,574912.89129613,0
+NOG.US,D,20200220,000000,16.2154,16.2519,15.536,15.6324,297311.60996251,0
+NOG.US,D,20200221,000000,15.7307,15.7307,15.1476,15.2449,506326.92758259,0
+NOG.US,D,20200224,000000,14.6618,14.8556,13.7878,14.5645,594124.89367621,0
+NOG.US,D,20200225,000000,14.6618,14.9047,14.0787,14.4672,971411.76461839,0
+NOG.US,D,20200226,000000,14.3708,14.8556,13.7878,13.8851,999852.97252487,0
+NOG.US,D,20200227,000000,12.9136,14.1761,12.236,13.1082,1216096.0547374,0
+NOG.US,D,20200228,000000,12.9136,14.2735,12.5251,14.0787,545035.69019921,0
+NOG.US,D,20200302,000000,14.6618,15.0493,13.1082,13.6903,661539.28220888,0
+NOG.US,D,20200303,000000,14.1761,14.2735,13.4003,13.7878,800222.4602599,0
+NOG.US,D,20200304,000000,14.2735,14.5645,13.593,13.7878,521499.43637029,0
+NOG.US,D,20200305,000000,13.593,13.7878,12.9136,13.0119,471409.5124263,0
+NOG.US,D,20200306,000000,12.5251,12.7199,11.652,12.6235,1123353.4718648,0
+NOG.US,D,20200309,000000,9.19702,9.9037,5.10633,7.86682,2000179.8634823,0
+NOG.US,D,20200310,000000,9.9037,9.9037,7.67076,9.59299,1140691.1573539,0
+NOG.US,D,20200311,000000,8.9398,9.28807,7.9154,9.27824,1048401.1360746,0
+NOG.US,D,20200312,000000,7.86486,9.22033,7.28226,9.1631,1247854.6916716,0
+NOG.US,D,20200313,000000,9.41895,10.0975,7.9805,9.17676,1467829.1187961,0
+NOG.US,D,20200316,000000,7.86486,9.17578,7.57361,7.71245,772018.2115697,0
+NOG.US,D,20200317,000000,8.11452,8.25345,7.12699,7.60074,990984.79928077,0
+NOG.US,D,20200318,000000,7.28226,7.28226,4.85491,5.52678,964993.52593221,0
+NOG.US,D,20200319,000000,6.11725,6.99101,5.05982,6.98914,747045.96455032,0
+NOG.US,D,20200320,000000,7.18531,7.57361,6.7968,7.13781,592102.09590299,0
+NOG.US,D,20200323,000000,7.07547,7.18531,6.52001,6.65403,379400.18103407,0
+NOG.US,D,20200324,000000,6.99101,7.92995,6.7968,7.84647,519233.57742672,0
+NOG.US,D,20200325,000000,7.76771,8.54363,7.35709,7.5387,527051.19757895,0
+NOG.US,D,20200326,000000,7.81638,7.96201,6.6027,6.7968,426328.275779,0
+NOG.US,D,20200327,000000,6.90467,7.2036,6.31136,6.31136,328081.73033791,0
+NOG.US,D,20200330,000000,6.31136,6.40752,5.34035,5.93072,517290.10505637,0
+NOG.US,D,20200331,000000,5.82099,6.82404,5.72876,6.4385,396384.97017968,0
+NOG.US,D,20200401,000000,6.50565,6.50565,5.38893,5.82394,358783.71222622,0
+NOG.US,D,20200402,000000,5.92305,8.44658,5.92305,7.09297,591334.26668289,0
+NOG.US,D,20200403,000000,7.3794,7.71933,6.90851,7.57558,431300.35135129,0
+NOG.US,D,20200406,000000,7.3794,8.05915,7.10752,8.05915,390889.14354996,0
+NOG.US,D,20200407,000000,8.25345,8.64176,7.48334,7.70763,368907.87101579,0
+NOG.US,D,20200408,000000,7.91048,8.27656,7.38923,8.1562,564701.27116494,0
+NOG.US,D,20200409,000000,8.25345,8.94756,7.76771,8.19997,480923.47580916,0
+NOG.US,D,20200413,000000,8.54461,8.54461,7.76771,8.05915,329886.89174941,0
+NOG.US,D,20200414,000000,8.05915,8.30183,7.76771,7.78334,362293.35280712,0
+NOG.US,D,20200415,000000,7.43771,7.65807,7.1677,7.1677,292496.15121127,0
+NOG.US,D,20200416,000000,7.28226,7.28226,6.31814,6.31912,404100.89109745,0
+NOG.US,D,20200417,000000,6.63564,7.18137,6.31136,7.10457,498657.78831266,0
+NOG.US,D,20200420,000000,6.50565,6.97743,6.21421,6.52984,528798.39042681,0
+NOG.US,D,20200421,000000,6.60369,6.77744,6.07251,6.31136,518244.04387552,0
+NOG.US,D,20200422,000000,6.62699,6.98137,6.40841,6.54636,564087.00778886,0
+NOG.US,D,20200423,000000,6.76091,7.76112,6.6027,7.19975,853561.6747446,0
+NOG.US,D,20200424,000000,7.53378,7.96201,7.08816,7.38039,355504.92890754,0
+NOG.US,D,20200427,000000,7.47645,7.52405,6.69965,7.02296,413559.93689371,0
+NOG.US,D,20200428,000000,7.28226,7.28226,6.65118,7.06485,342273.8585055,0
+NOG.US,D,20200429,000000,7.3794,8.34746,7.28226,8.15905,729816.0802497,0
+NOG.US,D,20200430,000000,8.933,9.00096,7.82129,8.12896,478621.00514119,0
+NOG.US,D,20200501,000000,8.05915,8.10763,7.28226,7.52503,304595.30913387,0
+NOG.US,D,20200504,000000,7.61147,7.71638,7.28226,7.62611,261437.20501003,0
+NOG.US,D,20200505,000000,8.07381,8.20675,7.41244,7.48236,363853.41906359,0
+NOG.US,D,20200506,000000,7.67076,7.67076,6.7968,6.87744,487022.37889916,0
+NOG.US,D,20200507,000000,7.21441,7.21441,6.7968,7.14627,384604.13086091,0
+NOG.US,D,20200508,000000,7.3503,7.36004,6.99199,7.34352,312863.45689471,0
+NOG.US,D,20200511,000000,7.64647,8.05915,7.48433,7.68334,470860.33656026,0
+NOG.US,D,20200512,000000,8.05915,9.21453,7.86486,8.35336,810349.67002651,0
+NOG.US,D,20200513,000000,8.73881,8.83497,7.86486,8.44756,507194.42205246,0
+NOG.US,D,20200514,000000,8.25345,8.72809,7.67076,8.2212,516324.97932143,0
+NOG.US,D,20200515,000000,8.32131,8.64176,8.06014,8.49023,443680.19916096,0
+NOG.US,D,20200518,000000,9.22426,9.40911,8.76791,9.15337,426560.15003355,0
+NOG.US,D,20200519,000000,9.17765,9.22426,8.25345,8.25345,409428.91399032,0
+NOG.US,D,20200520,000000,8.58826,8.70862,8.25345,8.5271,447493.92045287,0
+NOG.US,D,20200521,000000,8.25345,8.54461,8.09013,8.17273,290721.4995701,0
+NOG.US,D,20200522,000000,8.1562,8.25345,7.89308,8.1155,214584.3676986,0
+NOG.US,D,20200526,000000,8.54461,8.54461,8.1562,8.38443,331755.10668627,0
+NOG.US,D,20200527,000000,8.54461,8.62523,7.96201,8.10665,353340.76919843,0
+NOG.US,D,20200528,000000,8.1562,8.33969,7.81146,7.81146,338162.15845666,0
+NOG.US,D,20200529,000000,8.05915,8.09799,7.47645,7.56692,591918.02028863,0
+NOG.US,D,20200601,000000,7.76771,7.76771,7.28226,7.28226,593226.88943601,0
+NOG.US,D,20200602,000000,7.57361,7.62218,7.18619,7.36102,699233.08646568,0
+NOG.US,D,20200603,000000,7.3794,7.76771,7.29495,7.71933,663370.88542133,0
+NOG.US,D,20200604,000000,7.76771,8.23389,7.68039,8.08226,615381.05066875,0
+NOG.US,D,20200605,000000,8.59308,9.51531,8.54363,9.14372,1472104.5546124,0
+NOG.US,D,20200608,000000,11.652,12.3305,10.0375,12.236,2258221.331054,0
+NOG.US,D,20200609,000000,12.4288,13.4003,11.8457,11.9431,1883659.9995951,0
+NOG.US,D,20200610,000000,10.8752,11.8457,10.1958,10.9725,1041541.5227109,0
+NOG.US,D,20200611,000000,10.0975,10.9725,9.80637,10.2921,1076753.8656471,0
+NOG.US,D,20200612,000000,11.0679,11.1663,10.4858,10.8752,525696.56377607,0
+NOG.US,D,20200615,000000,10.0975,11.5546,9.71,11.36,646399.31717621,0
+NOG.US,D,20200616,000000,12.5251,12.6235,10.8752,11.8457,881544.2191037,0
+NOG.US,D,20200617,000000,11.8457,11.9431,11.0679,11.0679,648209.56354943,0
+NOG.US,D,20200618,000000,11.0679,11.2636,10.6806,10.6806,691801.92340437,0
+NOG.US,D,20200619,000000,10.9725,11.0679,9.71,9.71,2986934.9916022,0
+NOG.US,D,20200622,000000,10.2921,10.2921,9.36979,9.41797,805548.44916808,0
+NOG.US,D,20200623,000000,9.9037,9.95291,9.12721,9.26172,1033936.4539587,0
+NOG.US,D,20200624,000000,8.44756,8.64176,8.05915,8.35041,1393553.0829151,0
+NOG.US,D,20200625,000000,8.10763,8.44756,8.05915,8.44068,917269.12618154,0
+NOG.US,D,20200626,000000,8.35041,8.40862,7.67744,8.1562,3641680.7649498,0
+NOG.US,D,20200629,000000,8.00764,8.44559,7.96201,8.12513,615627.16281612,0
+NOG.US,D,20200630,000000,8.22416,8.23389,7.79701,8.14549,446139.28664999,0
+NOG.US,D,20200701,000000,8.73881,9.02042,8.4863,8.69712,806332.5502657,0
+NOG.US,D,20200702,000000,9.14461,9.17578,8.27754,8.798,548074.4633246,0
+NOG.US,D,20200706,000000,9.12721,9.13213,8.0155,8.22317,1061083.0306106,0
+NOG.US,D,20200707,000000,7.96201,8.05915,7.76771,7.76771,485414.51400249,0
+NOG.US,D,20200708,000000,7.86486,7.96201,7.28226,7.47645,718805.10413571,0
+NOG.US,D,20200709,000000,7.52503,7.71933,7.08816,7.18531,427050.34034359,0
+NOG.US,D,20200710,000000,7.18531,7.74362,6.99101,7.23379,792405.85710002,0
+NOG.US,D,20200713,000000,7.5328,7.56299,7.0619,7.22306,507483.24787829,0
+NOG.US,D,20200714,000000,7.22306,7.427,6.89386,7.28127,518520.66579323,0
+NOG.US,D,20200715,000000,7.57361,7.85129,7.30566,7.3794,471561.04428563,0
+NOG.US,D,20200716,000000,7.49121,7.52503,7.23388,7.36201,224691.23761831,0
+NOG.US,D,20200717,000000,7.47645,7.47744,7.2036,7.27066,278701.66705038,0
+NOG.US,D,20200720,000000,7.28226,7.45601,7.17941,7.28029,330686.24773219,0
+NOG.US,D,20200721,000000,7.47645,8.09799,7.39013,7.9388,667591.40365104,0
+NOG.US,D,20200722,000000,7.93585,7.93585,7.48629,7.66593,252165.28580516,0
+NOG.US,D,20200723,000000,7.8863,7.88925,7.40271,7.49504,240099.68862993,0
+NOG.US,D,20200724,000000,7.58914,7.76771,7.49878,7.76683,248672.93409412,0
+NOG.US,D,20200727,000000,7.86486,8.35041,7.76594,7.87951,364124.95601957,0
+NOG.US,D,20200728,000000,8.05915,8.1562,7.52503,7.61048,237048.71159641,0
+NOG.US,D,20200729,000000,7.67076,7.96201,7.57361,7.89603,234737.08799735,0
+NOG.US,D,20200730,000000,7.86486,7.89406,7.57459,7.69111,181984.67809543,0
+NOG.US,D,20200731,000000,8.54461,8.54461,7.65119,7.78236,1265257.4646709,0
+NOG.US,D,20200803,000000,7.78236,7.85808,7.3794,7.62906,433299.75830059,0
+NOG.US,D,20200804,000000,7.58334,7.84067,7.48629,7.61736,323593.7431216,0
+NOG.US,D,20200805,000000,7.86486,8.17469,7.57361,8.1562,686787.13415361,0
+NOG.US,D,20200806,000000,8.05915,8.44756,7.76771,8.36496,618956.79575203,0
+NOG.US,D,20200807,000000,7.76771,8.17273,7.67076,8.1096,605532.49680454,0
+NOG.US,D,20200810,000000,8.05522,8.10763,7.84548,8.00271,525507.40319999,0
+NOG.US,D,20200811,000000,8.1562,8.43575,7.91344,7.91344,427355.43804694,0
+NOG.US,D,20200812,000000,8.01157,8.1562,7.76771,7.86486,263200.66973541,0
+NOG.US,D,20200813,000000,7.76771,8.01059,7.76771,7.86486,347628.32319933,0
+NOG.US,D,20200814,000000,7.86299,7.99898,7.78531,7.9388,280682.76813748,0
+NOG.US,D,20200817,000000,7.96201,7.96201,7.62218,7.72218,374967.11140437,0
+NOG.US,D,20200818,000000,7.76771,7.76771,7.32011,7.60172,576371.25831815,0
+NOG.US,D,20200819,000000,7.3794,7.47645,7.19494,7.34538,559878.69346728,0
+NOG.US,D,20200820,000000,7.32985,7.32985,6.80074,6.9561,663379.02136009,0
+NOG.US,D,20200821,000000,6.7968,6.94253,6.6027,6.67547,476759.90915074,0
+NOG.US,D,20200824,000000,6.78992,6.85511,6.3502,6.73672,424876.01071104,0
+NOG.US,D,20200825,000000,6.74823,6.87744,6.50565,6.60949,319783.07280673,0
+NOG.US,D,20200826,000000,6.69965,6.86101,6.55993,6.78039,389087.0331155,0
+NOG.US,D,20200827,000000,7.05905,7.05905,6.69965,6.88895,304138.67957118,0
+NOG.US,D,20200828,000000,6.98333,6.99494,6.72886,6.99199,343590.86359163,0
+NOG.US,D,20200831,000000,6.84538,6.9676,6.52591,6.58806,462008.43519367,0
+NOG.US,D,20200901,000000,6.55413,6.59189,6.31136,6.38598,450052.67319165,0
+NOG.US,D,20200902,000000,6.40841,6.78619,6.26268,6.3502,630302.36234735,0
+NOG.US,D,20200903,000000,6.32099,6.38893,5.88412,5.94429,628659.91971098,0
+NOG.US,D,20200904,000000,5.99484,6.0968,5.63161,5.95206,413887.40842864,0
+NOG.US,D,20200908,000000,5.97546,5.99484,5.53456,5.54429,403541.54530798,0
+NOG.US,D,20200909,000000,5.79876,5.79876,5.36081,5.51508,396633.11631174,0
+NOG.US,D,20200910,000000,5.57055,5.68018,5.03947,5.08116,826637.81941612,0
+NOG.US,D,20200911,000000,5.52295,5.68018,5.23357,5.65491,1308634.2221487,0
+NOG.US,D,20200914,000000,5.52875,5.68313,5.28107,5.43367,728909.94007074,0
+NOG.US,D,20200915,000000,5.35982,5.43751,5.17732,5.28402,712647.21548973,0
+NOG.US,D,20200916,000000,5.30151,5.53751,5.30151,5.45677,739547.67999428,0
+NOG.US,D,20200917,000000,5.43751,5.44911,5.25294,5.3909,388245.98044659,0
+NOG.US,D,20200918,000000,5.41804,5.92305,5.2433,5.2433,875223.61168259,0
+NOG.US,D,20200921,000000,4.93258,5.72876,4.78696,5.72876,1062737.6771551,0
+NOG.US,D,20200922,000000,5.39856,5.6559,5.35982,5.52482,617914.37859891,0
+NOG.US,D,20200923,000000,5.63161,5.68018,5.03947,5.14605,628089.3870057,0
+NOG.US,D,20200924,000000,5.05884,5.18499,4.87417,4.99089,545615.37583558,0
+NOG.US,D,20200925,000000,5.11715,5.17536,4.92285,5.06838,588715.51139578,0
+NOG.US,D,20200928,000000,5.18499,5.29188,5.01017,5.26268,454552.86431609,0
+NOG.US,D,20200929,000000,5.25294,5.44724,5.11223,5.43751,516013.77966402,0
+NOG.US,D,20200930,000000,5.36956,5.5734,5.3379,5.5734,590835.94043407,0
+NOG.US,D,20201001,000000,5.49571,5.51508,5.14605,5.25294,568396.00435254,0
+NOG.US,D,20201002,000000,5.14605,5.33062,5.08794,5.11715,435293.06329582,0
+NOG.US,D,20201005,000000,5.29188,5.29188,4.99089,5.05884,635682.25184979,0
+NOG.US,D,20201006,000000,5.11715,5.31134,5.02963,5.13652,729489.6257071,0
+NOG.US,D,20201007,000000,5.14605,5.28205,5.0491,5.2142,596978.57419489,0
+NOG.US,D,20201008,000000,5.34035,6.30162,5.33062,6.13652,2234689.1451945,0
+NOG.US,D,20201009,000000,6.1851,6.20457,5.58313,5.73849,1157517.2956938,0
+NOG.US,D,20201012,000000,5.70938,5.73849,5.18499,5.25294,1220395.8983699,0
+NOG.US,D,20201013,000000,5.32089,5.32275,5.00052,5.05884,915910.42440927,0
+NOG.US,D,20201014,000000,5.12669,5.35009,5.02963,5.06838,720237.02935678,0
+NOG.US,D,20201015,000000,4.97133,5.07821,4.88401,5.06838,551964.45904234,0
+NOG.US,D,20201016,000000,5.06838,5.15588,4.93258,5.02963,594951.7084523,0
+NOG.US,D,20201019,000000,5.06838,5.06838,4.85982,4.90348,596852.46714418,0
+NOG.US,D,20201020,000000,4.93258,4.95196,4.71891,4.91322,861548.11562601,0
+NOG.US,D,20201021,000000,4.92285,4.92285,4.555,4.6025,1277852.9148575,0
+NOG.US,D,20201022,000000,4.6025,4.66553,4.32078,4.55402,3133354.430418,0
+NOG.US,D,20201023,000000,4.62186,4.62186,4.3257,4.55402,1692170.5110479,0
+NOG.US,D,20201026,000000,4.36945,4.38873,4.18017,4.18479,1051049.3841396,0
+NOG.US,D,20201027,000000,4.14605,4.17526,3.9724,4.01006,961124.88705371,0
+NOG.US,D,20201028,000000,3.83533,3.86454,3.59265,3.62176,1481143.5825704,0
+NOG.US,D,20201029,000000,3.56345,3.67987,3.45657,3.6606,922036.78629259,0
+NOG.US,D,20201030,000000,3.70918,3.71881,3.45667,3.59265,1056049.9354976,0
+NOG.US,D,20201102,000000,3.58282,3.72864,3.44702,3.59265,1046616.31451,0
+NOG.US,D,20201103,000000,3.71881,3.86454,3.40809,3.40809,2090795.9153626,0
+NOG.US,D,20201104,000000,3.48586,3.48586,3.24791,3.32067,1148437.588042,0
+NOG.US,D,20201105,000000,3.45667,3.55372,3.35952,3.35952,1137678.8260294,0
+NOG.US,D,20201106,000000,3.72864,3.76739,3.29166,3.30131,1210893.1219029,0
+NOG.US,D,20201109,000000,3.83533,4.17526,3.58774,4.0199,2159420.5247852,0
+NOG.US,D,20201110,000000,4.08774,4.2723,4.0199,4.2723,986732.75428839,0
+NOG.US,D,20201111,000000,4.6607,4.6607,4.21399,4.29178,1172594.2072011,0
+NOG.US,D,20201112,000000,4.07811,4.28204,3.97328,4.15588,699761.92248482,0
+NOG.US,D,20201113,000000,4.13632,4.58302,4.10318,4.57329,1046500.3773828,0
+NOG.US,D,20201116,000000,4.7966,5.06838,4.77722,5.01017,1691106.7370556,0
+NOG.US,D,20201117,000000,4.87417,5.26268,4.86474,5.18499,1230519.0401672,0
+NOG.US,D,20201118,000000,5.27241,5.45461,5.14605,5.15588,920736.05308396,0
+NOG.US,D,20201119,000000,5.08794,5.48116,5.06848,5.41804,745913.03507855,0
+NOG.US,D,20201120,000000,5.41804,5.71902,5.35982,5.47625,1038870.9008142,0
+NOG.US,D,20201123,000000,5.58313,5.93269,5.58313,5.8259,2098149.7870057,0
+NOG.US,D,20201124,000000,6.07831,6.7677,6.06858,6.59287,1955354.9089058,0
+NOG.US,D,20201125,000000,6.69002,6.7386,6.40841,6.69002,1170553.1035657,0
+NOG.US,D,20201127,000000,6.69002,6.78717,6.55413,6.71913,740559.58737706,0
+NOG.US,D,20201130,000000,6.69002,6.81628,6.04006,6.06858,1542980.7850858,0
+NOG.US,D,20201201,000000,6.23367,6.37458,5.92305,5.94243,831997.36907168,0
+NOG.US,D,20201202,000000,5.88412,6.69965,5.61223,6.68039,1584450.6819178,0
+NOG.US,D,20201203,000000,6.72886,6.87459,6.47635,6.67055,1164750.1452479,0
+NOG.US,D,20201204,000000,6.7677,7.56397,6.7677,7.54451,1617459.2024434,0
+NOG.US,D,20201207,000000,7.42798,8.03526,7.18589,7.67076,1557061.0440955,0
+NOG.US,D,20201208,000000,7.82602,8.59308,7.82602,8.38925,1345123.9074696,0
+NOG.US,D,20201209,000000,8.7096,9.44845,8.20478,8.92317,2823981.2912495,0
+NOG.US,D,20201210,000000,9.05926,9.70017,8.79702,9.09811,2155820.3718856,0
+NOG.US,D,20201211,000000,9.31128,9.35012,8.64176,8.85533,1327347.89828,0
+NOG.US,D,20201214,000000,9.03006,9.05926,7.98148,8.1562,1689099.1941675,0
+NOG.US,D,20201215,000000,8.28236,8.47184,7.81638,8.41835,1376645.5851877,0
+NOG.US,D,20201216,000000,8.5155,8.88443,8.24362,8.87479,1114202.5747488,0
+NOG.US,D,20201217,000000,8.98148,9.64216,8.96201,9.22426,3311035.1969114,0
+NOG.US,D,20201218,000000,9.36979,9.43862,8.91354,9.15632,1205534.5892396,0
+NOG.US,D,20201221,000000,8.73881,9.17578,8.54461,8.94265,1701586.8431657,0
+NOG.US,D,20201222,000000,8.78729,8.82622,8.16585,8.2922,1531135.8752493,0
+NOG.US,D,20201223,000000,8.37961,9.25317,8.37961,9.0689,1496848.9953467,0
+NOG.US,D,20201224,000000,9.17578,9.17578,8.5803,8.69997,621429.10414153,0
+NOG.US,D,20201228,000000,8.87479,9.09811,8.36004,8.59308,1009506.2638589,0
+NOG.US,D,20201229,000000,8.63203,8.81649,8.19514,8.45719,771949.05609027,0
+NOG.US,D,20201230,000000,8.4863,8.71934,8.35818,8.64176,664244.48184527,0
+NOG.US,D,20201231,000000,8.66103,8.91354,8.33104,8.50587,876223.31515724,0
+NOG.US,D,20210104,000000,8.66103,8.81649,8.33104,8.62228,769150.29315819,0
+NOG.US,D,20210105,000000,8.64176,9.58316,8.61245,9.16595,1908595.6348901,0
+NOG.US,D,20210106,000000,9.37962,9.73852,9.04343,9.36979,1422358.3740808,0
+NOG.US,D,20210107,000000,9.69132,10.0886,9.44845,9.9135,1484431.5188202,0
+NOG.US,D,20210108,000000,10.3412,10.5242,9.97251,10.0886,1347716.2209558,0
+NOG.US,D,20210111,000000,9.98241,10.6806,9.76703,10.3707,997236.25122246,0
+NOG.US,D,20210112,000000,10.9234,11.1957,10.6806,10.8369,1178591.4110567,0
+NOG.US,D,20210113,000000,10.943,11.1269,10.3797,10.8172,1032058.0690984,0
+NOG.US,D,20210114,000000,10.7877,11.8938,10.7582,11.2921,1609430.0478835,0
+NOG.US,D,20210115,000000,11.3895,11.418,10.7779,10.885,867428.36536195,0
+NOG.US,D,20210119,000000,11.1761,11.3797,10.7799,11.1564,980087.72630938,0
+NOG.US,D,20210120,000000,11.2056,11.3895,10.8949,11.2351,662485.08508928,0
+NOG.US,D,20210121,000000,11.1564,11.2252,10.3216,10.534,1095817.3871449,0
+NOG.US,D,20210122,000000,10.0975,10.3895,9.80637,10.0492,1208723.877232,0
+NOG.US,D,20210125,000000,9.96271,10.1466,9.58316,10.1466,779848.03563005,0
+NOG.US,D,20210126,000000,10.3019,10.5143,9.71,9.71983,1053679.3263426,0
+NOG.US,D,20210127,000000,9.53498,10.3707,9.18551,9.7867,1000367.5706512,0
+NOG.US,D,20210128,000000,9.95291,10.1958,9.68149,10.1073,865227.59392844,0
+NOG.US,D,20210129,000000,9.89388,10.5438,9.7867,9.9037,821101.31309263,0
+NOG.US,D,20210201,000000,10.0197,10.1466,9.72967,10.0109,536565.16096181,0
+NOG.US,D,20210202,000000,10.3314,10.6618,10.1171,10.6323,672163.80123195,0
+NOG.US,D,20210203,000000,10.7484,11.3413,10.7002,10.9234,886268.14854394,0
+NOG.US,D,20210204,000000,10.9725,11.0394,10.0788,10.1466,1871119.466995,0
+NOG.US,D,20210205,000000,10.6806,11.4347,10.5438,10.6806,7531745.6381679,0
+NOG.US,D,20210208,000000,11.0493,11.3118,10.6806,11.2449,1987782.7268028,0
+NOG.US,D,20210209,000000,11.1663,11.9726,10.6806,11.6609,1989980.4472592,0
+NOG.US,D,20210210,000000,12.6235,13.1555,12.0591,12.5449,2496463.9916629,0
+NOG.US,D,20210211,000000,12.6235,12.6717,11.0493,11.419,1622963.1650118,0
+NOG.US,D,20210212,000000,11.4092,11.7494,11.2724,11.419,1080445.5478576,0
+NOG.US,D,20210216,000000,12.3993,12.4288,11.3797,11.6904,1749100.725501,0
+NOG.US,D,20210217,000000,11.8162,11.8457,11.3413,11.5743,1035576.8626104,0
+NOG.US,D,20210218,000000,11.3797,11.3797,10.6323,10.7101,1553821.9234782,0
+NOG.US,D,20210219,000000,10.7484,11.0679,10.5831,10.9529,1402987.7208951,0
+NOG.US,D,20210222,000000,11.2537,12.4229,11.1663,11.9431,2035966.8070931,0
+NOG.US,D,20210223,000000,12.236,12.4475,11.2154,12.1771,1404728.8117888,0
+NOG.US,D,20210224,000000,12.5065,14.1761,12.2715,14.128,4245619.6347505,0
+NOG.US,D,20210225,000000,14.0985,14.1761,12.71,12.9529,1884893.611309,0
+NOG.US,D,20210226,000000,12.8073,13.2725,12.3305,12.8939,703328.51463701,0
+NOG.US,D,20210301,000000,13.2921,13.5734,12.6235,12.7493,1361150.6898268,0
+NOG.US,D,20210302,000000,12.6334,12.9627,12.301,12.3698,738849.0062536,0
+NOG.US,D,20210303,000000,12.5065,13.1762,12.5065,12.9529,968675.03821932,0
+NOG.US,D,20210304,000000,13.1565,13.9244,12.8654,13.4101,1544109.6465882,0
+NOG.US,D,20210305,000000,13.9736,14.5448,13.361,14.4485,1693691.9315953,0
+NOG.US,D,20210308,000000,14.5645,14.8162,13.0787,13.361,1424553.0435603,0
+NOG.US,D,20210309,000000,13.3315,13.593,12.827,13.2243,867181.23622223,0
+NOG.US,D,20210310,000000,13.244,13.7779,13.1762,13.5449,1009062.8551967,0
+NOG.US,D,20210311,000000,13.6029,14.0787,13.4878,13.8949,870723.42055815,0
+NOG.US,D,20210312,000000,13.3806,13.8949,12.9136,13.7002,1134299.3604687,0
+NOG.US,D,20210315,000000,13.769,14.4092,13.3216,13.5074,1246811.2575261,0
+NOG.US,D,20210316,000000,13.593,13.8752,13.0119,13.2921,1038908.5295309,0
+NOG.US,D,20210317,000000,13.2056,13.7198,13.0119,13.6029,1058595.4673359,0
+NOG.US,D,20210318,000000,13.3708,13.6707,12.0493,12.1967,1654445.1800285,0
+NOG.US,D,20210319,000000,12.3403,13.4189,11.9726,13.361,5168220.8517943,0
+NOG.US,D,20210322,000000,13.2155,13.3118,12.5251,12.7877,1210354.1159602,0
+NOG.US,D,20210323,000000,12.2066,12.5449,11.9333,12.1181,1159890.9558259,0
+NOG.US,D,20210324,000000,12.3993,12.6619,12.1869,12.1967,1068335.2030193,0
+NOG.US,D,20210325,000000,11.8644,12.0689,11.2154,11.9824,1474501.6055684,0
+NOG.US,D,20210326,000000,12.1377,12.419,11.8457,12.419,916858.26127436,0
+NOG.US,D,20210329,000000,12.1279,12.4091,11.6038,11.652,777322.84363864,0
+NOG.US,D,20210330,000000,11.4583,11.8162,11.0679,11.8064,571713.43338031,0
+NOG.US,D,20210331,000000,11.7582,12.0886,11.6422,11.7297,664655.34675245,0
+NOG.US,D,20210401,000000,11.9431,12.7877,11.8644,12.7592,879279.37715249,0
+NOG.US,D,20210405,000000,12.5251,12.6235,11.8644,11.9234,1115991.4642829,0
+NOG.US,D,20210406,000000,12.0021,12.6904,11.7965,12.1181,1092177.5715439,0
+NOG.US,D,20210407,000000,12.0404,12.535,11.9234,12.4386,674546.61429513,0
+NOG.US,D,20210408,000000,12.301,12.6039,12.0886,12.3207,676756.53865974,0
+NOG.US,D,20210409,000000,12.2912,12.5606,12.006,12.1672,608762.4644907,0
+NOG.US,D,20210412,000000,12.236,12.3895,11.5055,11.535,741607.08949191,0
+NOG.US,D,20210413,000000,11.5743,11.9234,11.419,11.8938,542435.2407743,0
+NOG.US,D,20210414,000000,12.0208,13.0492,11.9224,12.4966,932356.2076123,0
+NOG.US,D,20210415,000000,12.6235,12.6334,12.2184,12.4671,520779.40579037,0
+NOG.US,D,20210416,000000,12.6137,12.6137,12.2715,12.4091,516545.66666019,0
+NOG.US,D,20210419,000000,12.419,12.8172,12.36,12.5449,529436.04462682,0
+NOG.US,D,20210420,000000,12.477,12.4819,11.8162,11.9135,589020.60909914,0
+NOG.US,D,20210421,000000,11.768,12.236,11.5546,12.2066,491715.79856906,0
+NOG.US,D,20210422,000000,12.236,12.244,11.8742,11.8742,439263.40140877,0
+NOG.US,D,20210423,000000,11.9431,12.2164,11.768,11.8644,353983.50836015,0
+NOG.US,D,20210426,000000,11.7199,12.3993,11.7199,12.1869,513366.54859127,0
+NOG.US,D,20210427,000000,12.244,12.71,12.2066,12.6815,510069.45941037,0
+NOG.US,D,20210428,000000,12.7592,13.9637,12.7592,13.7976,1194378.1832204,0
+NOG.US,D,20210429,000000,14.302,14.7199,13.8654,14.3806,1130643.2729902,0
+NOG.US,D,20210430,000000,14.0207,14.6028,13.9607,14.0591,775380.38826064,0
+NOG.US,D,20210503,000000,14.244,14.5163,13.9834,14.419,698729.67525515,0
+NOG.US,D,20210504,000000,14.3609,14.6815,14.2341,14.302,936444.51683721,0
+NOG.US,D,20210505,000000,14.6815,15.536,14.6815,15.3797,763481.57782991,0
+NOG.US,D,20210506,000000,15.2744,15.2981,14.3708,14.8064,1033440.1616945,0
+NOG.US,D,20210507,000000,14.8556,16.6816,14.7602,16.2154,1565186.8129281,0
+NOG.US,D,20210510,000000,16.6629,17.2352,15.3709,15.4082,1427539.9500761,0
+NOG.US,D,20210511,000000,14.8556,15.8349,14.6618,15.6225,736836.37840383,0
+NOG.US,D,20210512,000000,15.8752,16.6274,15.4377,15.5163,1103234.3123134,0
+NOG.US,D,20210513,000000,15.2941,15.8752,14.4289,14.8261,982509.18508166,0
+NOG.US,D,20210514,000000,15.1958,15.6914,15.1191,15.4573,641952.00965368,0
+NOG.US,D,20210517,000000,15.2449,16.3217,15.2449,16.2735,624761.78805448,0
+NOG.US,D,20210518,000000,16.3698,17.3315,16.0631,16.6334,1194913.1211937,0
+NOG.US,D,20210519,000000,15.9637,16.5744,15.3029,16.4583,1407173.6613851,0
+NOG.US,D,20210520,000000,15.6816,16.5075,15.5163,16.3315,852234.49973501,0
+NOG.US,D,20210521,000000,16.5075,16.5744,16.1663,16.3315,623204.77277504,0
+NOG.US,D,20210524,000000,16.5075,17.1378,16.1761,17.1093,881613.37458313,0
+NOG.US,D,20210525,000000,16.9923,17.1761,16.1859,16.2056,810052.7082619,0
+NOG.US,D,20210526,000000,16.2154,17.0513,16.1958,17.0414,726173.21367167,0
+NOG.US,D,20210527,000000,17.0316,17.652,16.8654,17.6127,1240061.4793357,0
+NOG.US,D,20210528,000000,17.5931,18.0601,17.3403,17.6815,389782.65587913,0
+NOG.US,D,20210601,000000,18.3708,18.8468,18.0306,18.3806,1055684.8352459,0
+NOG.US,D,20210602,000000,18.7012,18.8183,18.2057,18.3511,726970.53566976,0
+NOG.US,D,20210603,000000,18.3226,18.42,17.8664,18.0404,427006.60967278,0
+NOG.US,D,20210604,000000,17.9628,18.4396,17.6226,18.3138,524602.28001338,0
+NOG.US,D,20210607,000000,18.7789,19.2745,18.5744,18.9529,1326447.8600551,0
+NOG.US,D,20210608,000000,18.8861,19.6727,18.593,19.5065,747704.97558957,0
+NOG.US,D,20210609,000000,19.6914,19.7888,18.8664,18.8763,795693.79334982,0
+NOG.US,D,20210610,000000,19.2351,19.4879,18.2745,18.6619,610297.10593856,0
+NOG.US,D,20210611,000000,18.7593,18.9136,18.593,18.6815,475685.96523494,0
+NOG.US,D,20210614,000000,18.8566,19.2056,18.0886,18.1958,687346.47994309,0
+NOG.US,D,20210615,000000,18.2745,18.4781,17.9244,18.4495,1162364.2812076,0
+NOG.US,D,20210616,000000,18.361,18.8999,18.0119,18.7888,813652.86116146,0
+NOG.US,D,20210617,000000,18.1182,19.1378,17.8763,18.7593,4832514.7298497,0
+NOG.US,D,20210618,000000,18.2253,18.9136,18.0601,18.5075,1531922.0103316,0
+NOG.US,D,20210621,000000,18.7494,19.1771,18.536,18.9628,1416870.6833899,0
+NOG.US,D,20210622,000000,18.9333,19.2646,18.5675,19.2351,1059420.2481273,0
+NOG.US,D,20210623,000000,19.3128,19.7013,19.0119,19.1673,808590.2732705,0
+NOG.US,D,20210624,000000,19.2253,19.7701,19.0217,19.3128,1381638.0006068,0
+NOG.US,D,20210625,000000,19.3994,20.0022,19.2548,19.9431,7474373.0320449,0
+NOG.US,D,20210628,000000,20.0415,20.0798,18.7641,18.8664,1246874.3110515,0
+NOG.US,D,20210629,000000,19.1575,19.8389,18.9628,19.2263,921882.20345623,0
+NOG.US,D,20210630,000000,19.3521,20.2666,19.2558,20.1988,1274187.674448,0
+NOG.US,D,20210701,000000,20.8507,21.0454,19.8959,20.6166,1090097.8221994,0
+NOG.US,D,20210702,000000,20.7622,21.006,20.3925,20.4515,1060108.7519446,0
+NOG.US,D,20210706,000000,20.6166,20.7229,19.3521,19.595,650503.89827863,0
+NOG.US,D,20210707,000000,19.7907,20.13,18.8468,19.0021,689784.21059287,0
+NOG.US,D,20210708,000000,18.6127,19.4004,18.244,18.9529,608920.0983041,0
+NOG.US,D,20210709,000000,19.2951,19.3423,18.9136,19.128,447082.03855334,0
+NOG.US,D,20210712,000000,18.7986,19.1427,18.479,18.9628,468350.39945402,0
+NOG.US,D,20210713,000000,18.9333,18.9333,18.4289,18.5351,626146.9316277,0
+NOG.US,D,20210714,000000,18.7691,19.0709,17.009,17.2027,895204.46027511,0
+NOG.US,D,20210715,000000,16.356,17.301,16.356,17.0581,1233810.027394,0
+NOG.US,D,20210716,000000,17.1929,17.2017,15.2971,15.4131,1269190.1740671,0
+NOG.US,D,20210719,000000,15.2096,15.2882,14.5292,15.1811,1442578.2158744,0
+NOG.US,D,20210720,000000,15.3069,15.8015,14.6058,15.7454,1270037.32869,0
+NOG.US,D,20210721,000000,16.0463,16.6972,16.007,16.3079,908903.34715563,0
+NOG.US,D,20210722,000000,16.7366,16.7464,16.0945,16.4249,718862.05570701,0
+NOG.US,D,20210723,000000,16.4643,16.5901,15.7454,15.8998,365843.67308179,0
+NOG.US,D,20210726,000000,15.8998,16.7848,15.8998,16.5803,498855.0848275,0
+NOG.US,D,20210727,000000,16.4839,16.4839,15.6668,15.9097,552522.78783947,0
+NOG.US,D,20210728,000000,15.9972,16.7552,15.9588,16.5036,992874.37105687,0
+NOG.US,D,20210729,000000,16.775,16.8625,16.415,16.6786,525716.90362296,0
+NOG.US,D,20210730,000000,16.5134,16.892,16.3757,16.7947,919351.92650309,0
+NOG.US,D,20210802,000000,16.7947,17.301,15.6973,15.8703,518924.411754,0
+NOG.US,D,20210803,000000,15.6668,16.2499,15.3836,16.0552,689881.84185794,0
+NOG.US,D,20210804,000000,15.7936,16.0798,15.3649,15.4426,741012.14897037,0
+NOG.US,D,20210805,000000,15.482,16.6196,15.4622,16.5134,873444.89207205,0
+NOG.US,D,20210806,000000,16.6589,16.9215,16.2017,16.7169,615263.07955679,0
+NOG.US,D,20210809,000000,16.3659,16.4938,15.892,16.1338,559983.44367877,0
+NOG.US,D,20210810,000000,16.2695,17.0866,16.0748,16.8723,826121.18730511,0
+NOG.US,D,20210811,000000,16.6491,17.1929,16.2116,17.1349,712103.12458542,0
+NOG.US,D,20210812,000000,16.8428,17.3678,16.8232,17.1535,552263.45479162,0
+NOG.US,D,20210813,000000,17.0768,17.1437,15.9873,15.9873,512580.41350897,0
+NOG.US,D,20210816,000000,15.6569,16.0365,15.2096,15.3551,587357.82661586,0
+NOG.US,D,20210817,000000,15.0925,15.7159,15.0149,15.4622,493810.80279874,0
+NOG.US,D,20210818,000000,15.5881,15.831,14.8202,14.8399,594664.91661114,0
+NOG.US,D,20210819,000000,14.4897,14.947,13.7022,13.9067,916937.58667723,0
+NOG.US,D,20210820,000000,13.8576,14.2174,13.6432,14.1988,562780.17262617,0
+NOG.US,D,20210823,000000,14.8595,15.0149,14.5675,14.8005,572906.36540042,0
+NOG.US,D,20210824,000000,15.0532,15.3364,14.8447,15.1515,403505.95057591,0
+NOG.US,D,20210825,000000,15.1417,15.482,14.8989,15.3069,417330.94450714,0
+NOG.US,D,20210826,000000,15.2194,15.4573,14.8694,14.8989,464266.15819847,0
+NOG.US,D,20210827,000000,15.063,16.1269,15.063,15.7061,611196.1271711,0
+NOG.US,D,20210830,000000,16.0168,16.0168,15.2971,15.541,430435.90785845,0
+NOG.US,D,20210831,000000,15.4524,16.1624,15.2882,16.1437,674996.12491139,0
+NOG.US,D,20210901,000000,16.3079,16.4445,15.9293,16.356,784562.81213919,0
+NOG.US,D,20210902,000000,16.356,17.3108,16.356,16.8625,680520.42732676,0
+NOG.US,D,20210903,000000,16.9116,17.1279,16.5331,16.9795,594345.58101497,0
+NOG.US,D,20210907,000000,16.8232,17.2715,16.6874,17.0964,983093.95567975,0
+NOG.US,D,20210908,000000,17.1929,17.6009,16.775,17.4072,784026.85717363,0
+NOG.US,D,20210909,000000,17.3383,17.5812,16.7071,16.7848,668221.93890464,0
+NOG.US,D,20210910,000000,17.2125,17.2224,16.7464,16.7947,383285.09179008,0
+NOG.US,D,20210913,000000,16.9598,17.3777,16.833,17.3678,716577.89090125,0
+NOG.US,D,20210914,000000,17.5252,17.5252,16.7435,17.183,647974.63831785,0
+NOG.US,D,20210915,000000,17.4663,18.0296,17.4072,18.0011,842907.66294354,0
+NOG.US,D,20210916,000000,17.9519,18.1359,17.4564,17.894,508281.58686873,0
+NOG.US,D,20210917,000000,17.7966,18.0394,16.7552,16.775,1459662.6702697,0
+NOG.US,D,20210920,000000,16.241,16.7552,15.9677,16.6786,638658.98844217,0
+NOG.US,D,20210921,000000,16.8232,17.2332,16.5753,17.0483,630021.67246027,0
+NOG.US,D,20210922,000000,17.417,17.709,17.2715,17.3108,642885.60862593,0
+NOG.US,D,20210923,000000,17.5056,18.2243,17.358,18.1752,1221917.3189173,0
+NOG.US,D,20210924,000000,17.8645,18.6815,17.8645,18.6815,522947.63346886,0
+NOG.US,D,20210927,000000,19.1378,20.4702,19.0611,20.3049,1150893.624554,0
+NOG.US,D,20210928,000000,20.5685,20.7081,19.9057,20.0237,1356749.1469597,0
+NOG.US,D,20210929,000000,20.0867,20.8566,19.6963,20.8566,860644.00943174,0
+NOG.US,D,20210930,000000,20.7691,21.0326,20.0965,20.8566,1045992.8982028,0
+NOG.US,D,20211001,000000,20.8182,22.2312,20.7199,21.8025,1416739.4913775,0
+NOG.US,D,20211004,000000,22.2214,24.1025,21.9578,24.1025,1456134.7238266,0
+NOG.US,D,20211005,000000,24.4329,24.5912,22.1231,23.5469,1510618.0546989,0
+NOG.US,D,20211006,000000,23.0011,23.1959,21.9087,21.9973,1040764.5405597,0
+NOG.US,D,20211007,000000,22.5921,24.3218,22.0366,23.9952,1369050.6863589,0
+NOG.US,D,20211008,000000,24.3364,25.3601,24.0729,25.3404,1113227.2790905,0
+NOG.US,D,20211011,000000,26.1871,26.1969,25.3886,25.7976,1613500.0512463,0
+NOG.US,D,20211012,000000,25.8665,27.1624,25.4171,26.0906,1118290.8839738,0
+NOG.US,D,20211013,000000,25.6708,26.0317,24.9206,25.0572,1366906.8664967,0
+NOG.US,D,20211014,000000,25.3601,25.5636,24.0729,24.7062,1152245.2073798,0
+NOG.US,D,20211015,000000,25.2814,25.8567,24.541,24.5508,658196.42837249,0
+NOG.US,D,20211018,000000,24.9304,25.4367,23.6825,24.1988,704810.27248296,0
+NOG.US,D,20211019,000000,24.2971,24.4329,23.7809,24.1507,457517.39700033,0
+NOG.US,D,20211020,000000,23.7613,24.6187,23.4486,24.4329,440222.42518964,0
+NOG.US,D,20211021,000000,24.2578,24.5705,23.5567,23.596,529312.98855313,0
+NOG.US,D,20211022,000000,23.6245,24.3561,23.303,24.3168,790921.04827704,0
+NOG.US,D,20211025,000000,24.6383,25.3601,24.191,24.7455,867942.96348826,0
+NOG.US,D,20211026,000000,24.2971,24.3934,23.653,24.0532,1593726.669092,0
+NOG.US,D,20211027,000000,23.712,23.9068,22.4348,22.6216,987195.48580514,0
+NOG.US,D,20211028,000000,22.5233,23.2932,22.299,23.2833,567682.07572669,0
+NOG.US,D,20211029,000000,23.3227,23.3718,22.4161,22.5724,496793.64134519,0
+NOG.US,D,20211101,000000,23.0011,23.6825,22.718,23.4584,650334.06055711,0
+NOG.US,D,20211102,000000,23.3423,23.8488,23.0011,23.6629,591132.90219868,0
+NOG.US,D,20211103,000000,23.2057,23.9854,23.0109,23.1565,615671.91047928,0
+NOG.US,D,20211104,000000,23.4781,23.9756,22.7278,23.2637,442439.46850067,0
+NOG.US,D,20211105,000000,23.0494,24.9206,22.8645,24.7651,1556083.7144524,0
+NOG.US,D,20211108,000000,25.067,25.2912,23.8193,24.0532,829354.2059683,0
+NOG.US,D,20211109,000000,24.2676,24.6187,23.4387,24.0532,647429.53042119,0
+NOG.US,D,20211110,000000,23.8006,23.9657,22.659,23.0887,887657.36008653,0
+NOG.US,D,20211111,000000,23.186,23.6825,22.9618,23.1084,668791.45461756,0
+NOG.US,D,20211112,000000,23.0297,23.303,22.5331,23.2538,650529.32308725,0
+NOG.US,D,20211115,000000,23.0199,24.0139,22.5134,23.5371,492111.40859107,0
+NOG.US,D,20211116,000000,23.4879,23.5764,22.7082,22.9028,607630.55201126,0
+NOG.US,D,20211117,000000,22.2312,22.5921,20.1545,20.9442,2651995.6818853,0
+NOG.US,D,20211118,000000,20.7199,21.2174,19.8192,20.6521,5370550.4617416,0
+NOG.US,D,20211119,000000,20.2234,20.5743,19.4829,20.3689,3568693.2583693,0
+NOG.US,D,20211122,000000,20.5449,20.8477,20.0287,20.1447,1284187.7601714,0
+NOG.US,D,20211123,000000,20.4574,21.4417,20.418,20.9343,1278353.275091,0
+NOG.US,D,20211124,000000,20.6324,21.6973,20.6324,21.5783,953548.29408714,0
+NOG.US,D,20211126,000000,20.3306,20.3306,19.2195,20.0287,1029365.0733702,0
+NOG.US,D,20211129,000000,20.8084,21.129,19.8724,20.4377,1009816.446524,0
+NOG.US,D,20211130,000000,19.6963,20.3984,19.0149,19.8625,1931642.7154013,0
+NOG.US,D,20211201,000000,20.476,20.476,17.9323,18.0404,2039845.6158951,0
+NOG.US,D,20211202,000000,17.9421,18.7907,17.5242,18.7218,2385173.5024111,0
+NOG.US,D,20211203,000000,19.064,19.3846,17.9618,18.3905,1141294.2338142,0
+NOG.US,D,20211206,000000,18.8979,19.3266,18.1368,18.8488,884916.56571809,0
+NOG.US,D,20211207,000000,19.2883,20.0965,19.1998,19.6285,1071116.6770815,0
+NOG.US,D,20211208,000000,19.658,20.2234,19.1408,20.2135,1367411.2946995,0
+NOG.US,D,20211209,000000,19.8625,20.1545,19.5115,19.9304,788362.29553827,0
+NOG.US,D,20211210,000000,20.0965,20.245,19.1309,19.7848,991662.11618222,0
+NOG.US,D,20211213,000000,19.5902,19.658,18.3266,18.4692,1102933.2825794,0
+NOG.US,D,20211214,000000,18.0788,18.5174,17.8645,17.9814,1412099.9723019,0
+NOG.US,D,20211215,000000,17.9814,18.4839,17.2115,18.2155,1077620.3431247,0
+NOG.US,D,20211216,000000,18.4101,18.8488,17.9136,18.0503,984132.30486349,0
+NOG.US,D,20211217,000000,18.304,18.7907,17.835,18.6933,2140074.2794156,0
+NOG.US,D,20211220,000000,17.9323,18.2352,17.0699,18.0306,1045797.6356727,0
+NOG.US,D,20211221,000000,18.3511,19.3266,18.2941,19.2293,999044.46361099,0
+NOG.US,D,20211222,000000,19.2195,19.5115,18.8103,19.4141,701634.20539107,0
+NOG.US,D,20211223,000000,19.4534,19.5705,19.0925,19.4239,497447.56742271,0
+NOG.US,D,20211227,000000,19.6088,20.8477,19.2784,20.6324,749600.64931973,0
+NOG.US,D,20211228,000000,20.895,21.0611,20.1545,20.2234,646466.43867095,0
+NOG.US,D,20211229,000000,20.3207,20.6639,19.9736,20.2332,373246.36035746,0
+NOG.US,D,20211230,000000,20.3011,20.6541,19.5675,19.6363,445496.54748826,0
+NOG.US,D,20211231,000000,19.5282,20.2036,19.3236,20.1348,621029.42615014,0
+NOG.US,D,20220103,000000,20.1152,21.3089,20.1152,21.2411,740601.28406318,0
+NOG.US,D,20220104,000000,21.4072,22.2775,21.3286,22.0523,1238623.4521605,0
+NOG.US,D,20220105,000000,22.3365,22.5666,20.8595,20.8782,1128171.981593,0
+NOG.US,D,20220106,000000,21.6511,22.5714,21.4908,22.248,993859.8366387,0
+NOG.US,D,20220107,000000,22.366,22.5518,21.833,22.0916,857493.36714846,0
+NOG.US,D,20220110,000000,21.955,22.2578,20.9077,21.4072,668991.80210943,0
+NOG.US,D,20220111,000000,21.6708,22.9333,21.0936,22.6983,801644.21555752,0
+NOG.US,D,20220112,000000,23.0021,23.1978,22.6059,22.7377,580057.85556699,0
+NOG.US,D,20220113,000000,22.777,23.1978,22.0336,22.248,407283.06014341,0
+NOG.US,D,20220114,000000,22.483,23.422,22.307,23.3345,721940.49153383,0
+NOG.US,D,20220118,000000,23.6668,23.8517,22.4535,22.9235,825196.74126396,0
+NOG.US,D,20220119,000000,23.07,23.4416,22.3463,22.8645,911323.78893555,0
+NOG.US,D,20220120,000000,22.7377,23.599,22.1014,22.1309,1061813.2311139,0
+NOG.US,D,20220121,000000,21.7691,22.2677,21.1722,21.2696,1049685.5974057,0
+NOG.US,D,20220124,000000,20.3207,22.0336,19.592,21.9648,1157003.7145598,0
+NOG.US,D,20220125,000000,21.6609,22.7878,20.6541,22.4338,783680.06278415,0
+NOG.US,D,20220126,000000,23.2657,23.422,21.8566,22.3955,1038458.0019223,0
+NOG.US,D,20220127,000000,22.8546,23.54,21.2263,21.9943,1214500.3937489,0
+NOG.US,D,20220128,000000,22.1997,22.9824,22.0523,22.6983,1267667.7365273,0
+NOG.US,D,20220131,000000,22.7475,23.599,22.1899,23.0119,1155243.3008115,0
+NOG.US,D,20220201,000000,23.3935,24.7534,22.7475,24.2145,2619676.6821693,0
+NOG.US,D,20220202,000000,24.5184,24.7338,22.8163,24.0484,1056114.0060154,0
+NOG.US,D,20220203,000000,23.54,24.2047,23.1487,23.9511,784931.98036024,0
+NOG.US,D,20220204,000000,24.127,24.9196,23.5695,24.0287,1163937.5683646,0
+NOG.US,D,20220207,000000,23.9992,24.4004,23.4033,23.6374,812986.73117581,0
+NOG.US,D,20220208,000000,23.3738,23.5194,21.3335,21.7887,1405752.9230797,0
+NOG.US,D,20220209,000000,21.828,22.6983,21.7249,22.3955,1079440.7594213,0
+NOG.US,D,20220210,000000,22.1702,23.5744,22.1702,22.5813,1688954.7812546,0
+NOG.US,D,20220211,000000,22.9333,24.1368,22.6983,23.8625,847060.04268616,0
+NOG.US,D,20220214,000000,23.9805,24.6452,23.2853,24.1368,1697707.0173714,0
+NOG.US,D,20220215,000000,23.6177,23.7013,23.4515,23.6177,1053187.1020479,0
+NOG.US,D,20220216,000000,23.9314,24.4436,23.422,23.422,828406.36910322,0
+NOG.US,D,20220217,000000,23.599,24.0189,23.0306,23.6275,724939.60195778,0
+NOG.US,D,20220218,000000,23.0799,23.8231,23.0021,23.4318,1133225.4165529,0
+NOG.US,D,20220222,000000,24.4594,24.4594,22.2096,22.4053,1138368.3468391,0
+NOG.US,D,20220223,000000,22.5419,23.2755,22.1899,22.4535,1025823.9060265,0
+NOG.US,D,20220224,000000,23.4416,23.4416,21.7396,22.7573,1250803.9694707,0
+NOG.US,D,20220225,000000,22.9923,23.1487,21.7297,23.0897,1235924.3544782,0
+NOG.US,D,20220228,000000,22.835,24.5862,22.835,24.538,1517076.9730789,0
+NOG.US,D,20220301,000000,25.1152,25.8291,24.8606,25.1054,2350718.8187716,0
+NOG.US,D,20220302,000000,25.9372,26.4575,25.2028,25.546,1769456.8442687,0
+NOG.US,D,20220303,000000,25.2912,25.5646,23.9707,25.1349,1333294.2525183,0
+NOG.US,D,20220304,000000,25.3109,27.4338,25.3011,26.7977,2790179.5166952,0
+NOG.US,D,20220307,000000,26.9442,28.4712,25.8881,26.4948,1859687.4560504,0
+NOG.US,D,20220308,000000,26.6904,27.1576,24.6059,25.7898,2324817.0407493,0
+NOG.US,D,20220309,000000,24.5184,24.9747,23.4515,24.6648,1771128.7796831,0
+NOG.US,D,20220310,000000,24.8016,25.2912,24.0484,24.6452,1403164.677563,0
+NOG.US,D,20220311,000000,24.1172,25.007,24.1172,24.4397,1191966.8943716,0
+NOG.US,D,20220314,000000,23.5499,23.6865,22.1702,23.3246,1602266.3538088,0
+NOG.US,D,20220315,000000,22.8252,24.5479,22.8252,24.1074,1261122.3737981,0
+NOG.US,D,20220316,000000,24.0385,24.3031,23.2853,24.2047,1260723.712799,0
+NOG.US,D,20220317,000000,24.7918,25.8665,24.7042,25.3689,1299228.0599544,0
+NOG.US,D,20220318,000000,25.7701,26.954,25.4082,26.6609,3642930.6485413,0
+NOG.US,D,20220321,000000,27.1211,27.6885,26.4751,26.954,1414170.5687153,0
+NOG.US,D,20220322,000000,26.954,27.248,25.9658,26.5823,926210.52287444,0
+NOG.US,D,20220323,000000,26.9157,27.6394,26.8468,27.3847,861281.66363175,0
+NOG.US,D,20220324,000000,27.5223,28.1094,26.8862,27.189,893944.40676028,0
+NOG.US,D,20220325,000000,27.189,29.0484,27.0031,28.7249,1276905.0779925,0
+NOG.US,D,20220328,000000,27.7957,28.1822,27.2234,27.424,893351.50022343,0
+NOG.US,D,20220329,000000,26.8045,27.5715,26.3915,27.2569,1319469.2585871,0
+NOG.US,D,20220330,000000,27.8763,28.8006,27.7742,28.2991,1207597.0497144,0
+NOG.US,D,20220331,000000,27.9255,28.9874,27.6895,27.719,1074348.6787523,0
+NOG.US,D,20220401,000000,27.896,29.3611,27.6994,28.0434,1617747.0112769,0
+NOG.US,D,20220404,000000,28.4958,29.3808,27.9746,29.2235,978002.89200315,0
+NOG.US,D,20220405,000000,29.4102,29.9287,27.9673,28.0434,1201027.2791688,0
+NOG.US,D,20220406,000000,28.1222,28.3744,26.6964,26.9913,1023501.0955117,0
+NOG.US,D,20220407,000000,27.306,28.5469,26.9618,28.368,1168984.9013704,0
+NOG.US,D,20220408,000000,28.368,28.7613,27.8075,28.2205,672007.18441089,0
+NOG.US,D,20220411,000000,27.6797,27.6797,26.8615,27.2569,553955.73005288,0
+NOG.US,D,20220412,000000,28.0631,28.6039,27.5911,27.7387,734912.22888802,0
+NOG.US,D,20220413,000000,28.3188,28.9088,27.7288,28.6827,615815.30639985,0
+NOG.US,D,20220414,000000,28.5941,28.9383,28.2042,28.3876,497399.76878251,0
+NOG.US,D,20220418,000000,28.6433,29.2732,28.3188,28.4761,548074.4633246,0
+NOG.US,D,20220419,000000,28.0238,28.4564,27.5184,27.6404,587435.11803405,0
+NOG.US,D,20220420,000000,27.9943,28.7613,27.424,28.6827,724182.95965347,0
+NOG.US,D,20220421,000000,29.1743,29.2726,26.8045,27.0208,1010258.8381938,0
+NOG.US,D,20220422,000000,26.6276,26.9766,24.8574,25.0248,996043.31920235,0
+NOG.US,D,20220425,000000,24.2381,24.9559,22.7828,24.7101,1466255.8316391,0
+NOG.US,D,20220426,000000,25.0051,25.4967,24.3364,24.5528,928241.45658642,0
+NOG.US,D,20220427,000000,24.6216,24.7003,23.7084,24.3266,680151.2591057,0
+NOG.US,D,20220428,000000,24.602,25.6344,23.4416,25.3591,715149.01665722,0
+NOG.US,D,20220429,000000,25.3689,25.7229,24.2185,24.5627,610499.48741512,0
+NOG.US,D,20220502,000000,23.9038,24.3856,23.1375,24.1988,859591.42235518,0
+NOG.US,D,20220503,000000,24.307,25.3787,24.1202,25.0347,697991.33881304,0
+NOG.US,D,20220504,000000,26.2244,27.5813,25.4967,27.4731,1646835.0263144,0
+NOG.US,D,20220505,000000,27.9156,28.0238,25.949,26.834,833816.768376,0
+NOG.US,D,20220506,000000,27.3355,28.8989,26.48,28.7416,1641768.3704541,0
+NOG.US,D,20220509,000000,27.6895,27.7534,25.0248,25.3492,1936151.0424645,0
+NOG.US,D,20220510,000000,25.6836,26.3522,24.4839,25.7033,963212.77233698,0
+NOG.US,D,20220511,000000,26.5292,27.2962,25.4918,25.5558,1377110.350689,0
+NOG.US,D,20220512,000000,25.3099,26.4014,24.8379,25.6443,1313461.8848081,0
+NOG.US,D,20220513,000000,26.1654,26.9323,26.1654,26.6571,837935.58737125,0
+NOG.US,D,20220516,000000,27.0798,28.2008,26.6767,27.5616,887854.65660137,0
+NOG.US,D,20220517,000000,27.896,28.0041,27.2372,27.7485,863400.05868536,0
+NOG.US,D,20220518,000000,28.2008,28.2008,26.1752,27.011,939252.4327004,0
+NOG.US,D,20220519,000000,26.0868,27.4928,26.0671,26.775,843158.86005264,0
+NOG.US,D,20220520,000000,27.0503,27.5125,26.4112,27.1684,467177.8072808,0
+NOG.US,D,20220523,000000,27.4142,28.5253,26.6767,28.4958,861829.82250544,0
+NOG.US,D,20220524,000000,28.1812,28.7711,27.7092,28.6335,1018434.4396514,0
+NOG.US,D,20220525,000000,28.8694,29.5479,28.84,29.1743,1422221.0801143,0
+NOG.US,D,20220526,000000,29.7053,31.1458,29.597,30.8852,1283190.0906815,0
+NOG.US,D,20220527,000000,30.9049,32.8026,30.5607,32.7732,1174120.7127102,0
+NOG.US,D,20220531,000000,33.2845,33.5991,30.9737,32.1438,2127032.3695897,0
+NOG.US,D,20220601,000000,32.4486,33.4713,31.9275,32.4093,1599603.8678509,0
+NOG.US,D,20220602,000000,32.0848,32.9698,31.485,32.6846,914679.86367243,0
+NOG.US,D,20220603,000000,32.4486,33.4319,32.1241,33.1959,798539.33792974,0
+NOG.US,D,20220606,000000,33.4516,33.8253,32.9599,33.6384,694912.90298622,0
+NOG.US,D,20220607,000000,33.3041,35.251,33.1664,35.2313,1184921.1714089,0
+NOG.US,D,20220608,000000,35.7328,38.4467,35.6443,35.664,2853306.2655035,0
+NOG.US,D,20220609,000000,35.6738,37.306,35.2706,36.3917,1385240.187491,0
+NOG.US,D,20220610,000000,36.1261,36.8341,35.4084,36.4015,1750244.8418886,0
+NOG.US,D,20220613,000000,34.7888,35.5952,32.9845,34.5037,1733082.0790827,0
+NOG.US,D,20220614,000000,35.9492,36.2146,33.3533,33.8253,1486625.1713073,0
+NOG.US,D,20220615,000000,33.7662,34.4876,32.8125,33.7367,992523.50869801,0
+NOG.US,D,20220616,000000,32.5568,33.1074,31.5735,31.6128,2064015.4559547,0
+NOG.US,D,20220617,000000,31.5538,31.7997,26.9913,27.0601,4358363.4060626,0
+NOG.US,D,20220621,000000,29.0169,30.5606,28.3385,30.3247,2193468.4114869,0
+NOG.US,D,20220622,000000,28.368,28.6532,26.775,26.8242,2092085.4616554,0
+NOG.US,D,20220623,000000,26.8439,27.4142,24.5922,25.4476,2029428.5633103,0
+NOG.US,D,20220624,000000,25.9982,26.9028,25.1723,25.6443,3321483.7762589,0
+NOG.US,D,20220627,000000,26.0375,27.1094,25.5755,27.0798,1527770.6475814,0
+NOG.US,D,20220628,000000,27.9512,28.4561,27.3472,28.2482,1495053.4182524,0
+NOG.US,D,20220629,000000,28.773,28.9116,25.7283,25.8719,1200859.5124154,0
+NOG.US,D,20220630,000000,25.1095,25.9108,24.2976,25.0105,1778762.7626366,0
+NOG.US,D,20220701,000000,25.3174,25.6689,24.1689,25.1095,738609.63051456,0
+NOG.US,D,20220705,000000,24.2778,24.2877,22.3669,22.7035,2152103.4422196,0
+NOG.US,D,20220706,000000,22.6243,23.3669,21.2381,22.8916,1717037.0659064,0
+NOG.US,D,20220707,000000,23.7035,24.3867,23.7035,24.0798,838290.22748558,0
+NOG.US,D,20220708,000000,24.5748,24.5748,23.5253,24.0204,659661.8220519,0
+NOG.US,D,20220711,000000,23.6144,23.9511,22.951,23.3669,1011780.8847148,0
+NOG.US,D,20220712,000000,22.3471,22.7739,21.7332,22.3471,1064003.7167199,0
+NOG.US,D,20220713,000000,21.8916,23.3471,21.654,22.8817,630194.76059827,0
+NOG.US,D,20220714,000000,21.7035,22.2877,21.3866,22.2183,804489.35876922,0
+NOG.US,D,20220715,000000,22.8421,23.1689,22.1391,23.1392,711310.98765639,0
+NOG.US,D,20220718,000000,23.8223,24.7531,23.8223,24.4956,796906.45852951,0
+NOG.US,D,20220719,000000,24.357,25.8224,24.3471,25.6541,980645.34281414,0
+NOG.US,D,20220720,000000,25.3075,26.9115,24.9709,26.9115,778071.4150332,0
+NOG.US,D,20220721,000000,25.9907,26.1392,24.8324,26.0897,740409.40784902,0
+NOG.US,D,20220722,000000,25.8422,26.4808,24.862,25.0204,591202.61494637,0
+NOG.US,D,20220725,000000,25.258,26.8719,25.159,26.7333,692185.07105551,0
+NOG.US,D,20220726,000000,27.3373,27.3868,25.7036,25.9907,656048.12771816,0
+NOG.US,D,20220727,000000,26.3373,27.6046,25.9907,27.4264,733183.02915761,0
+NOG.US,D,20220728,000000,27.9215,28.2878,26.7135,27.7927,535949.85476872,0
+NOG.US,D,20220729,000000,28.466,28.8819,27.9314,28.5452,827046.16403743,0
+NOG.US,D,20220801,000000,27.7135,28.3868,26.763,28.2779,542029.91063487,0
+NOG.US,D,20220802,000000,28.7928,29.2878,28.1987,28.9809,1043515.3424175,0
+NOG.US,D,20220803,000000,29.3472,29.575,26.9858,27.2284,1221004.4948583,0
+NOG.US,D,20220804,000000,27.7531,28.466,25.3655,25.4362,1448054.1824167,0
+NOG.US,D,20220805,000000,25.0006,27.2284,24.8026,26.4957,903396.3140802,0
+NOG.US,D,20220808,000000,26.06,27.0104,25.8423,26.9016,696956.19795114,0
+NOG.US,D,20220809,000000,27.1195,27.6195,26.7927,26.9907,655953.18996876,0
+NOG.US,D,20220810,000000,26.9907,27.9017,26.2481,27.8719,744191.76818436,0
+NOG.US,D,20220811,000000,28.7928,30.0502,28.3175,29.4561,1016376.2757764,0
+NOG.US,D,20220812,000000,29.2185,29.7037,28.7532,29.5552,475698.7230825,0
+NOG.US,D,20220815,000000,27.7333,28.4116,27.1987,28.3274,576277.18876864,0
+NOG.US,D,20220816,000000,28.9908,29.1591,27.8224,28.0403,695508.90226074,0
+NOG.US,D,20220817,000000,27.9908,29.1344,27.9215,28.9809,848221.32205897,0
+NOG.US,D,20220818,000000,29.5552,31.5948,29.5552,31.5948,1240490.9729117,0
+NOG.US,D,20220819,000000,31.3374,31.6344,30.6146,30.7235,628381.85357506,0
+NOG.US,D,20220822,000000,30.6938,31.3671,29.3868,31.0601,689457.1257242,0
+NOG.US,D,20220823,000000,31.6839,32.7235,31.1592,31.3473,1149052.7905459,0
+NOG.US,D,20220824,000000,31.6542,32.3275,31.1889,32.0899,1012846.4094554,0
+NOG.US,D,20220825,000000,32.4067,32.5332,31.0106,31.3572,1065727.7458501,0
+NOG.US,D,20220826,000000,31.1988,32.0107,30.8572,31.2978,689315.72907615,0
+NOG.US,D,20220829,000000,31.1889,33.1691,31.1793,32.3176,1048584.4122501,0
+NOG.US,D,20220830,000000,31.4067,31.5,30.1494,30.6839,981880.54353247,0
+NOG.US,D,20220831,000000,29.7136,32.0701,29.5056,31.3275,906973.64927586,0
+NOG.US,D,20220901,000000,30.6245,30.9512,29.8027,30.0205,828494.46970388,0
+NOG.US,D,20220902,000000,31.3374,31.6245,30.6542,31.2186,587031.4138289,0
+NOG.US,D,20220906,000000,31.674,31.8324,30.5354,30.872,792473.67361315,0
+NOG.US,D,20220907,000000,29.8522,30.1397,28.7433,29.1789,892471.40306622,0
+NOG.US,D,20220908,000000,29.3175,29.8126,28.7433,29.6146,656191.54431833,0
+NOG.US,D,20220909,000000,30.4859,31.1889,30.2383,31.0997,601572.03912873,0
+NOG.US,D,20220912,000000,31.5948,31.9116,31.0106,31.7928,671692.65684884,0
+NOG.US,D,20220913,000000,31.07,31.8621,30.7473,31.4463,635992.02316833,0
+NOG.US,D,20220914,000000,32.179,34.2483,31.981,33.2879,1435631.4769094,0
+NOG.US,D,20220915,000000,32.6146,33.3275,32.08,32.2186,643871.85636894,0
+NOG.US,D,20220916,000000,31.9414,31.9665,29.6051,31.179,1418558.8416335,0
+NOG.US,D,20220919,000000,29.5156,30.7631,29.5156,30.575,566108.74982173,0
+NOG.US,D,20220920,000000,30.2383,30.4958,29.052,29.6839,735834.21630855,0
+NOG.US,D,20220921,000000,30.5255,30.6937,29.0254,29.2977,637821.08980846,0
+NOG.US,D,20220922,000000,29.9512,30.4166,28.1393,28.1492,801865.44097184,0
+NOG.US,D,20220923,000000,26.7234,26.7234,25.357,25.5155,1210134.1225514,0
+NOG.US,D,20220926,000000,25.2877,25.9907,23.9709,24.2283,1297939.4210383,0
+NOG.US,D,20220927,000000,25.2184,25.2877,24.3215,25.06,861878.21830849,0
+NOG.US,D,20220928,000000,25.31,27.729,25.17,27.63,1374773,0
+NOG.US,D,20220929,000000,27.29,27.37,25.65,26.99,819748,0
+NOG.US,D,20220930,000000,26.66,27.44,26.315,27.41,1234178,0
+NOG.US,D,20221003,000000,29.09,29.61,28.51,29.55,1313486,0
+NOG.US,D,20221004,000000,30.57,31.8,30.23,31.35,1146238,0
+NOG.US,D,20221005,000000,31.64,32.27,30.47,31.95,749254,0
+NOG.US,D,20221006,000000,31.75,33.39,31.75,32.87,964982,0
+NOG.US,D,20221007,000000,32.94,33.88,32.4,32.79,811593,0
+NOG.US,D,20221010,000000,32.87,33.6405,32.395,32.81,815041,0
+NOG.US,D,20221011,000000,29.05,30.89,28.73,29.81,6492128,0
+NOG.US,D,20221012,000000,29.4,31.21,29.31,31.21,9736048,0
+NOG.US,D,20221013,000000,30.89,33.29,30.41,33.27,2107074,0
+NOG.US,D,20221014,000000,32.79,33.09,31.29,31.86,1832764,0
+NOG.US,D,20221017,000000,32.46,33.74,32.095,33.29,1428283,0
+NOG.US,D,20221018,000000,33.93,34.2123,32.66,33.48,1383401,0
+NOG.US,D,20221019,000000,33.91,35.47,33.34,35.21,1667052,0
+NOG.US,D,20221020,000000,35.75,35.9,33.55,33.99,2555829,0
+NOG.US,D,20221021,000000,34.37,34.73,33.425,34.48,1528184,0
+NOG.US,D,20221024,000000,34.55,35.05,33.73,34.2,961279,0
+NOG.US,D,20221025,000000,33.84,34.64,33.5,34.02,1092440,0
+NOG.US,D,20221026,000000,34.51,35.42,34.275,34.97,731890,0
+NOG.US,D,20221027,000000,35.65,35.74,34.2,34.26,1490744,0
+NOG.US,D,20221028,000000,34.42,34.6,32.63,33.67,787086,0
+NOG.US,D,20221031,000000,33.48,34.67,33.36,34.14,1027678,0
+NOG.US,D,20221101,000000,35.03,35.1016,34.32,34.56,1609617,0
+NOG.US,D,20221102,000000,34.45,34.81,33.23,33.36,1040895,0
+NOG.US,D,20221103,000000,33.6,34.64,32.85,33.85,1103877,0
+NOG.US,D,20221104,000000,35.17,35.92,34.46,34.99,1906823,0
+NOG.US,D,20221107,000000,35.37,36.37,34.71,35.52,1430330,0
+NOG.US,D,20221108,000000,35.33,35.7244,34.0601,35.66,1600407,0
+NOG.US,D,20221109,000000,34.76,36.2866,34.01,34.4,1675729,0
+NOG.US,D,20221110,000000,35.64,37.21,34.95,36.97,1816001,0
+NOG.US,D,20221111,000000,37.8,38.12,36.825,37.38,1774485,0
+NOG.US,D,20221114,000000,37.79,39.015,37.51,37.92,2447931,0
+NOG.US,D,20221115,000000,37.63,38.6029,36.77,38,2626694,0
+NOG.US,D,20221116,000000,37.2,37.37,36.33,37,2068933,0
+NOG.US,D,20221117,000000,36.63,36.83,35.82,36.52,3011893,0
+NOG.US,D,20221118,000000,35.79,36.55,34.46,36.46,1773332,0
+NOG.US,D,20221121,000000,35.86,35.86,34.16,35.58,1628401,0
+NOG.US,D,20221122,000000,36.28,36.83,35.5,36.79,1634794,0
+NOG.US,D,20221123,000000,36.32,36.48,35.11,35.89,1104240,0
+NOG.US,D,20221125,000000,36.15,36.54,35.72,36.05,451596,0
+NOG.US,D,20221128,000000,34.72,35.26,34.42,34.71,1198383,0
+NOG.US,D,20221129,000000,35.43,35.93,34.83,35.72,1543996,0
+NOG.US,D,20221130,000000,36.6,36.62,35.45,36.39,1264951,0
+NOG.US,D,20221201,000000,37.01,37.09,35.2,35.32,1741472,0
+NOG.US,D,20221202,000000,34.89,35.995,34.8,35.79,902872,0
+NOG.US,D,20221205,000000,36.4,36.56,33.51,33.92,1252304,0
+NOG.US,D,20221206,000000,33.65,34.15,32.33,32.71,970599,0
+NOG.US,D,20221207,000000,32.71,33.395,31.84,32.35,1029214,0
+NOG.US,D,20221208,000000,33.41,33.59,31.22,31.44,1084685,0
+NOG.US,D,20221209,000000,31.42,32.02,31.01,31.13,790446,0
+NOG.US,D,20221212,000000,31.12,32.54,31.12,32.39,1612859,0
+NOG.US,D,20221213,000000,33.43,33.75,32.35,32.68,1194305,0
+NOG.US,D,20221214,000000,33.11,33.659,32.15,32.29,1306624,0
+NOG.US,D,20221215,000000,32.1,32.96,31.7,32.61,1885322,0
+NOG.US,D,20221216,000000,31.5,31.95,30.75,31.73,2739130,0
+NOG.US,D,20221219,000000,31.91,32.37,30.27,30.48,876833,0
+NOG.US,D,20221220,000000,30.13,31.22,30.11,30.8,1413210,0
+NOG.US,D,20221221,000000,31.54,32.06,30.81,31.65,909346,0
+NOG.US,D,20221222,000000,31.41,31.64,29.45,30.27,1263793,0
+NOG.US,D,20221223,000000,30.87,31.79,30.47,31.78,751885,0
+NOG.US,D,20221227,000000,31.91,32.11,31.54,32.04,825801,0
+NOG.US,D,20221228,000000,31.63,31.63,29.925,30.06,1144353,0
+NOG.US,D,20221229,000000,29.82,30.97,29.6,30.65,836225,0
+NOG.US,D,20221230,000000,30.18,30.94,30.13,30.82,2725419,0
+NOG.US,D,20230103,000000,30.2,30.62,28.37,29.01,1577702,0
+NOG.US,D,20230104,000000,28.46,29.61,28.37,28.84,1933256,0
+NOG.US,D,20230105,000000,28.56,29.05,28.22,28.52,1220546,0
+NOG.US,D,20230106,000000,29.29,30.33,29.06,29.55,1388895,0
+NOG.US,D,20230109,000000,30.35,30.87,30.13,30.74,1262649,0
+NOG.US,D,20230110,000000,31,31,30.08,30.63,1027325,0
+NOG.US,D,20230111,000000,31.3,31.37,30.06,30.8,898196,0
+NOG.US,D,20230112,000000,31.16,31.98,30.8001,31.39,1271149,0
+NOG.US,D,20230113,000000,31.43,32.135,30.75,32.04,714557,0
+NOG.US,D,20230117,000000,32.33,32.7,31.79,32.24,760923,0
+NOG.US,D,20230118,000000,32.57,32.91,31.16,31.17,1110445,0
+NOG.US,D,20230119,000000,31.08,31.87,30.61,31.79,1063926,0
+NOG.US,D,20230120,000000,32.1,32.47,31.35,32.46,924040,0
+NOG.US,D,20230123,000000,32.78,32.95,32.38,32.69,624002,0
+NOG.US,D,20230124,000000,32.96,33.1,31.98,32,928336,0
+NOG.US,D,20230125,000000,31.78,32.46,31.305,32.11,1135481,0
+NOG.US,D,20230126,000000,32.52,33.53,32.11,33.32,1950528,0
+NOG.US,D,20230127,000000,35.5,35.8847,34.43,34.62,4988798,0
+NOG.US,D,20230130,000000,34.02,34.4,33.165,33.49,2257368,0
+NOG.US,D,20230131,000000,33.49,34.08,33.13,33.52,1524920,0
+NOG.US,D,20230201,000000,33.33,33.6098,31.62,32.93,17165901,0
+NOG.US,D,20230202,000000,32.79,32.89,30.86,31.6,2502599,0
+NOG.US,D,20230203,000000,31.52,33,31.52,31.96,2316478,0
+NOG.US,D,20230206,000000,31.85,32.245,30.83,31.21,2411678,0
+NOG.US,D,20230207,000000,31.65,33.42,31.24,33.42,2317126,0
+NOG.US,D,20230208,000000,33.45,33.635,32.75,33.29,1282545,0
+NOG.US,D,20230209,000000,33.49,33.49,32.005,32.15,1319137,0
+NOG.US,D,20230210,000000,32.56,34.15,32.42,34.11,1744712,0
+NOG.US,D,20230213,000000,33.97,34.52,33.5,34.02,1114007,0
+NOG.US,D,20230214,000000,33.9,34.525,33.592,34.33,999936,0
+NOG.US,D,20230215,000000,33.64,34.1,32.74,34.04,1521683,0
+NOG.US,D,20230216,000000,33.83,34.52,33.48,33.49,1234913,0
+NOG.US,D,20230217,000000,33,33,31.68,31.94,1452570,0
+NOG.US,D,20230221,000000,31.56,32.16,31.03,31.2,1084150,0
+NOG.US,D,20230222,000000,31.01,31.31,30.12,30.57,1387585,0
+NOG.US,D,20230223,000000,31.42,32.11,30.8,31.8,1394500,0
+NOG.US,D,20230224,000000,31.22,33.07,30.9809,32.12,1816729,0
+NOG.US,D,20230227,000000,32.13,32.38,31.11,31.81,1098551,0
+NOG.US,D,20230228,000000,32.19,32.47,31.02,31.04,1502706,0
+NOG.US,D,20230301,000000,31.15,32.42,30.93,32.16,1143899,0
+NOG.US,D,20230302,000000,31.99,32.885,31.69,32.57,1128004,0
+NOG.US,D,20230303,000000,31.92,34.02,31.8,33.75,1195289,0
+NOG.US,D,20230306,000000,33.5,34.06,33.18,33.19,1500797,0
+NOG.US,D,20230307,000000,32.98,33.32,31.975,32.2,1472206,0
+NOG.US,D,20230308,000000,31.96,32.55,31.27,31.76,1341214,0
+NOG.US,D,20230309,000000,31.98,32.45,30.85,30.89,1250402,0
+NOG.US,D,20230310,000000,31.02,31.64,30.33,30.46,1093710,0
+NOG.US,D,20230313,000000,29.52,30.38,28.87,29.12,1838703,0
+NOG.US,D,20230314,000000,29.35,30.43,28.75,29.16,1311400,0
+NOG.US,D,20230315,000000,27.67,27.92,25.5612,26.68,2500576,0
+NOG.US,D,20230316,000000,25.99,27.23,25.745,26.94,1962194,0
+NOG.US,D,20230317,000000,26.66,26.8303,25.6,26.38,4250540,0
+NOG.US,D,20230320,000000,26.41,27.69,26.41,26.77,1435219,0
+NOG.US,D,20230321,000000,27.73,28.71,27.6,28.47,1463713,0
+NOG.US,D,20230322,000000,28.52,29.195,27.91,27.97,1580567,0
+NOG.US,D,20230323,000000,28.23,28.75,27.31,27.68,963088,0
+NOG.US,D,20230324,000000,27.04,28.47,26.91,28.35,1317278,0
+NOG.US,D,20230327,000000,28.77,29.505,28.34,29.25,1280589,0
+NOG.US,D,20230328,000000,29.32,29.84,29.22,29.57,923477,0
+NOG.US,D,20230329,000000,29.71,29.95,29.33,29.88,974153,0
+NOG.US,D,20230330,000000,30.12,30.125,29.18,29.79,2045720,0
+NOG.US,D,20230331,000000,30.11,30.6,29.84,30.35,1976395,0
+NOG.US,D,20230403,000000,32.22,33.16,31.65,33.11,2455472,0
+NOG.US,D,20230404,000000,33.4,33.4,31.705,32.43,1253256,0
+NOG.US,D,20230405,000000,32.42,32.71,31.82,32.51,914428,0
+NOG.US,D,20230406,000000,32.42,33.025,31.89,32.57,1553078,0
+NOG.US,D,20230410,000000,32.79,33.5824,32.79,33.34,1211150,0
+NOG.US,D,20230411,000000,33.84,34.21,33.61,33.96,1827269,0
+NOG.US,D,20230412,000000,34.32,34.45,33.78,33.82,1214187,0
+NOG.US,D,20230413,000000,34.17,34.99,33.68,34.51,1572829,0
+NOG.US,D,20230414,000000,34.68,35.08,34.195,35.06,885498,0
+NOG.US,D,20230417,000000,35.16,35.25,34.0874,34.2,1082325,0
+NOG.US,D,20230418,000000,34.12,34.19,33.695,34.13,908922,0
+NOG.US,D,20230419,000000,33.38,33.82,32.87,33.8,1131155,0
+NOG.US,D,20230420,000000,33.16,33.31,32.37,33.06,1166713,0
+NOG.US,D,20230421,000000,32.91,33.05,32.51,32.77,723878,0
+NOG.US,D,20230424,000000,32.81,33.84,32.35,33.74,705699,0
+NOG.US,D,20230425,000000,32.96,33.35,32.18,32.31,979464,0
+NOG.US,D,20230426,000000,32.18,32.69,31.62,31.84,849428,0
+NOG.US,D,20230427,000000,32.48,32.695,31.7778,32.31,787197,0
+NOG.US,D,20230428,000000,32.34,33.48,32.06,33.17,699979,0
+NOG.US,D,20230501,000000,32.67,33.64,32.44,33.33,1147107,0
+NOG.US,D,20230502,000000,32.99,33.02,31.44,32.12,1189613,0
+NOG.US,D,20230503,000000,31.39,31.98,30.9,31,2064101,0
+NOG.US,D,20230504,000000,30.93,31.75,30.835,30.93,1787956,0
+NOG.US,D,20230505,000000,32.25,32.95,31.48,31.83,2288530,0
+NOG.US,D,20230508,000000,32.48,33.09,31.86,32,1427458,0
+NOG.US,D,20230509,000000,31.58,32.02,31.18,31.23,1746742,0
+NOG.US,D,20230510,000000,31.33,31.61,30.53,31.17,1379920,0
+NOG.US,D,20230511,000000,30.63,31.42,30.48,31.41,954862,0
+NOG.US,D,20230512,000000,31.75,31.95,30.91,31.51,626435,0
+NOG.US,D,20230515,000000,31.78,32.7472,31.425,31.96,743791,0
+NOG.US,D,20230516,000000,30.99,31.2,30.01,30.22,7157030,0
+NOG.US,D,20230517,000000,30.61,30.83,29.87,30.3,4095100,0
+NOG.US,D,20230518,000000,30.1,30.98,29.57,30.96,2023598,0
+NOG.US,D,20230519,000000,31.45,31.75,30.87,31.18,1488887,0
+NOG.US,D,20230522,000000,31.09,32.58,31.09,31.9,1977942,0
+NOG.US,D,20230523,000000,32.02,32.65,31.41,31.59,1973454,0
+NOG.US,D,20230524,000000,31.82,32.195,31.2,31.98,1442941,0
+NOG.US,D,20230525,000000,31.2,31.77,30.7,31.02,1645639,0
+NOG.US,D,20230526,000000,31.18,31.21,30.56,30.99,1431466,0
+NOG.US,D,20230530,000000,30.32,30.44,29.65,30.41,1304127,0
+NOG.US,D,20230531,000000,29.92,30.41,29.73,29.91,1811418,0
+NOG.US,D,20230601,000000,30,30.4,29.57,29.93,1457855,0
+NOG.US,D,20230602,000000,30.74,31.63,30.54,31.39,1024337,0
+NOG.US,D,20230605,000000,32.01,32.01,30.96,31.07,934010,0
+NOG.US,D,20230606,000000,30.55,32.01,30.47,31.97,2360007,0
+NOG.US,D,20230607,000000,32.29,33.305,32.2175,33.08,2136830,0
+NOG.US,D,20230608,000000,32.93,33.37,32.53,33.08,1143110,0
+NOG.US,D,20230609,000000,32.95,33.42,32.69,33,770470,0
+NOG.US,D,20230612,000000,32.43,32.86,32,32.42,1113774,0
+NOG.US,D,20230613,000000,32.83,33.77,32.76,32.92,1073673,0
+NOG.US,D,20230614,000000,33.33,33.5,32.11,32.73,950996,0
+NOG.US,D,20230615,000000,32.69,33.7562,32.51,33.25,1853440,0
+NOG.US,D,20230616,000000,33.48,33.67,32.84,33.3,2900715,0
+NOG.US,D,20230620,000000,33.28,33.305,32.03,33.22,1302167,0
+NOG.US,D,20230621,000000,33.22,34.125,33.04,33.41,1495318,0
+NOG.US,D,20230622,000000,32.8,32.98,32.22,32.35,1383498,0
+NOG.US,D,20230623,000000,31.77,32.18,31.55,32.07,3160867,0
+NOG.US,D,20230626,000000,32.33,33.28,32.14,32.69,1334057,0
+NOG.US,D,20230627,000000,32.49,33.31,32.3,32.99,1394048,0
+NOG.US,D,20230628,000000,32.54,33.65,32.2,33.51,1986097,0
+NOG.US,D,20230629,000000,33.7,34.25,33.55,34.1,1063514,0
+NOG.US,D,20230630,000000,34.44,34.785,34.23,34.32,2125376,0
+NOG.US,D,20230703,000000,34.41,34.7099,34.27,34.35,396046,0
+NOG.US,D,20230705,000000,34.52,34.78,34.1,34.78,1153940,0
+NOG.US,D,20230706,000000,34.44,34.63,33.02,33.58,1030006,0
+NOG.US,D,20230707,000000,33.36,35.03,33.36,34.38,946265,0
+NOG.US,D,20230710,000000,34.49,35.05,34.325,34.99,1479031,0
+NOG.US,D,20230711,000000,35.09,35.23,34.6312,35.15,1245719,0
+NOG.US,D,20230712,000000,35.38,35.9002,35.24,35.82,1237396,0
+NOG.US,D,20230713,000000,35.96,36.53,35.415,35.67,1354577,0
+NOG.US,D,20230714,000000,35.42,35.6,34.42,34.48,1076553,0
+NOG.US,D,20230717,000000,34.3,34.74,34.02,34.59,1004408,0
+NOG.US,D,20230718,000000,34.52,36.335,34.52,36.3,1498118,0
+NOG.US,D,20230719,000000,36.31,36.55,35.52,35.89,854375,0
+NOG.US,D,20230720,000000,36.41,36.51,35.99,36.5,1624853,0
+NOG.US,D,20230721,000000,36.63,36.719523,36.2505,36.51,1012299,0
+NOG.US,D,20230724,000000,36.5,37.37,36.5,37.12,1064427,0
+NOG.US,D,20230725,000000,37.09,38.34,36.9201,38.15,1475654,0
+NOG.US,D,20230726,000000,37.92,38.59,37.62,38.42,1411061,0
+NOG.US,D,20230727,000000,38.74,39.23,38.26,38.53,1605667,0
+NOG.US,D,20230728,000000,38.68,39.6,38.3,39.57,973804,0
+NOG.US,D,20230731,000000,40,40.065,39.13,39.37,1264425,0
+NOG.US,D,20230801,000000,38.87,39.475,38.59,39.37,790528,0
+NOG.US,D,20230802,000000,39.22,39.725,38.95,39.38,1374384,0
+NOG.US,D,20230803,000000,40.92,42.1658,39.71,41.59,2868529,0
+NOG.US,D,20230804,000000,41.55,42.41,41.29,42.26,2082666,0
+NOG.US,D,20230807,000000,42.62,42.71,41.66,41.83,1552112,0
+NOG.US,D,20230808,000000,40.82,42.12,40.75,41.84,1903895,0
+NOG.US,D,20230809,000000,42.16,42.86,41.99,42.41,1482024,0
+NOG.US,D,20230810,000000,42.19,42.4136,41.02,41.43,1639940,0
+NOG.US,D,20230811,000000,41.43,42.12,41.43,42.02,836070,0
+NOG.US,D,20230814,000000,41.46,41.92,40.93,40.96,1831586,0
+NOG.US,D,20230815,000000,40.66,40.67,39.725,40.45,1448796,0
+NOG.US,D,20230816,000000,40.47,41.055,39.93,40.01,1513314,0
+NOG.US,D,20230817,000000,40.71,41.04,40.4,40.49,1306614,0
+NOG.US,D,20230818,000000,40.3,41.315,40.13,41.15,1568529,0
+NOG.US,D,20230821,000000,41.75,42.005,40.88,41.16,1322913,0
+NOG.US,D,20230822,000000,41.22,41.4025,40.61,40.7,1362265,0
+NOG.US,D,20230823,000000,40.19,40.63,39.71,40.42,854179,0
+NOG.US,D,20230824,000000,40.28,40.67,39.82,39.84,1031401,0
+NOG.US,D,20230825,000000,40.33,40.82,39.72,40.6,1039633,0
+NOG.US,D,20230828,000000,40.98,41.39,40.605,40.94,589374,0
+NOG.US,D,20230829,000000,41.12,41.29,40.52,41.06,451260,0
+NOG.US,D,20230830,000000,41.14,41.72,41.02,41.47,674428,0
+NOG.US,D,20230831,000000,41.56,41.97,41.1875,41.83,887692,0
+NOG.US,D,20230901,000000,42.4,43.1,42.29,42.99,1424761,0
+NOG.US,D,20230905,000000,43.25,43.6389,42.235,42.29,2564667,0
+NOG.US,D,20230906,000000,42.15,42.88,42.12,42.49,1092011,0
+NOG.US,D,20230907,000000,42.37,42.92,42.37,42.64,856381,0
+NOG.US,D,20230908,000000,43.01,43.56,42.755,42.87,1062269,0
+NOG.US,D,20230911,000000,43.24,43.3005,41.02,41.19,1881861,0
+NOG.US,D,20230912,000000,41.4,42.09,41.4,41.94,1715702,0
+NOG.US,D,20230913,000000,42.02,42.1,40.71,41.03,1642063,0
+NOG.US,D,20230914,000000,41.69,41.895,40.845,40.99,1189778,0
+NOG.US,D,20230915,000000,40.59,40.87,39.955,40.14,2990517,0
+NOG.US,D,20230918,000000,40.5,40.865,40.1,40.49,1644461,0
+NOG.US,D,20230919,000000,41.02,41.27,39.85,39.96,1272330,0
+NOG.US,D,20230920,000000,39.61,40.2,39.12,39.17,1411201,0
+NOG.US,D,20230921,000000,39.2,39.5,38.58,38.71,1602556,0
+NOG.US,D,20230922,000000,39.04,39.61,38.59,38.94,865837,0
+NOG.US,D,20230925,000000,38.92,39.96,38.92,39.73,645848,0
+NOG.US,D,20230926,000000,39.36,40.26,39.35,39.86,772996,0
+NOG.US,D,20230927,000000,40.5,41.53,40.2278,40.94,1924989,0
+NOG.US,D,20230928,000000,40.53,41.21,40.46,40.8,1478819,0
+NOG.US,D,20230929,000000,40.91,40.945,39.96,40.23,753701,0
+NOG.US,D,20231002,000000,40.28,40.32,38.14,38.62,1480035,0
+NOG.US,D,20231003,000000,38.55,39.24,38.25,39.23,1156930,0
+NOG.US,D,20231004,000000,38.68,38.68,37.05,37.63,1232021,0
+NOG.US,D,20231005,000000,37.24,37.905,37.17,37.66,1367571,0
+NOG.US,D,20231006,000000,37.95,38.9,37.63,38.37,769892,0
+NOG.US,D,20231009,000000,39.79,40.91,39.56,40.49,1258193,0
+NOG.US,D,20231010,000000,40.51,41.3,40.5,40.82,1094395,0
+NOG.US,D,20231011,000000,38.77,39.63,38.6,39.23,6941250,0
+NOG.US,D,20231012,000000,39.67,39.92,38.83,39.2,4651731,0
+NOG.US,D,20231013,000000,39.57,40.68,39.36,40.53,2409720,0
+NOG.US,D,20231016,000000,40.53,40.829,39.77,40.72,1628314,0
+NOG.US,D,20231017,000000,40.66,41.13,40.3,40.63,1616465,0
+NOG.US,D,20231018,000000,41,41.105,40.36,40.75,1239922,0
+NOG.US,D,20231019,000000,40.2,40.96,39.8,40.62,1422360,0
+NOG.US,D,20231020,000000,40.42,40.625,39.43,39.53,1452195,0
+NOG.US,D,20231023,000000,39.25,39.6,38.8,38.96,1729370,0
+NOG.US,D,20231024,000000,39.27,39.34,38.41,38.43,1310464,0
+NOG.US,D,20231025,000000,38.43,39.07,38.2,38.91,1158232,0
+NOG.US,D,20231026,000000,38.39,39.3,37.75,38.84,1340563,0
+NOG.US,D,20231027,000000,38.9,39.08,37.94,38.38,1598305,0
+NOG.US,D,20231030,000000,38.28,38.63,37.4,37.98,1770831,0
+NOG.US,D,20231031,000000,38.05,38.665,37.51,38.34,792764,0
+NOG.US,D,20231101,000000,38.49,38.7,37.74,37.82,1020860,0
+NOG.US,D,20231102,000000,37.06,38.83,37.01,38.69,1336349,0
+NOG.US,D,20231103,000000,38.76,39.26,38.16,38.74,1131749,0
+NOG.US,D,20231106,000000,38.66,38.8222,37.5,37.62,1086399,0
+NOG.US,D,20231107,000000,37.03,37.03,36.13,36.44,1540390,0
+NOG.US,D,20231108,000000,36.18,36.42,35.64,35.65,1235995,0
+NOG.US,D,20231109,000000,35.9,36.31,35.44,35.46,1160965,0
+NOG.US,D,20231110,000000,35.89,36.8,35.65,36.34,1040855,0
+NOG.US,D,20231113,000000,36.41,36.76,36.15,36.28,780672,0
+NOG.US,D,20231114,000000,36.44,36.98,35.92,36.74,1230189,0
+NOG.US,D,20231115,000000,36.57,37.59,36.57,36.76,898174,0
+NOG.US,D,20231116,000000,36.24,36.4,35.18,36.04,1427891,0
+NOG.US,D,20231117,000000,36.45,37.52,36.45,37.28,1270254,0
+NOG.US,D,20231120,000000,37.61,37.75,37.33,37.43,760464,0
+NOG.US,D,20231121,000000,37.2,37.545,36.71,37.54,891186,0
+NOG.US,D,20231122,000000,36.16,37.62,35.91,37.45,1035072,0
+NOG.US,D,20231124,000000,37.28,38.06,37.28,37.58,519921,0
+NOG.US,D,20231127,000000,37.34,37.4,36.92,37.1,1333984,0
+NOG.US,D,20231128,000000,37.46,37.93,37.14,37.15,936408,0
+NOG.US,D,20231129,000000,37.38,37.68,36.965,37.09,828421,0
+NOG.US,D,20231130,000000,37.57,38.235,37.01,37.42,1290434,0
+NOG.US,D,20231201,000000,37.25,38.66,37.25,37.9,1441485,0
+NOG.US,D,20231204,000000,37.48,37.77,37.11,37.44,1089283,0
+NOG.US,D,20231205,000000,37.53,37.63,36.37,36.38,1125936,0
+NOG.US,D,20231206,000000,36.17,36.47,34.96,35,2068733,0
+NOG.US,D,20231207,000000,35.32,35.69,35.13,35.46,1556495,0
+NOG.US,D,20231208,000000,35.79,36.825,35.67,36.79,1245036,0
+NOG.US,D,20231211,000000,36.44,36.9,36.13,36.18,2082236,0
+NOG.US,D,20231212,000000,35.59,35.74,34.71,34.89,1685670,0
+NOG.US,D,20231213,000000,34.9,35.515,34.59,35.42,2308218,0
+NOG.US,D,20231214,000000,36.21,37.23,36.17,37,2306521,0
+NOG.US,D,20231215,000000,37.12,37.23,36.4,36.65,3977598,0
+NOG.US,D,20231218,000000,37.45,38.19,37.42,37.65,2565938,0
+NOG.US,D,20231219,000000,37.57,38.095,36.86,38.07,1586262,0
+NOG.US,D,20231220,000000,38.26,38.74,37.29,37.41,1450989,0
+NOG.US,D,20231221,000000,37.57,37.8,37.2,37.79,1206451,0
+NOG.US,D,20231222,000000,38.01,38.39,37.79,37.83,967187,0
+NOG.US,D,20231226,000000,38.25,38.94,38.1,38.8,1018239,0
+NOG.US,D,20231227,000000,38.55,38.7389,38.22,38.49,943121,0
+NOG.US,D,20231228,000000,38.22,38.48,37.58,37.61,918027,0
+NOG.US,D,20231229,000000,37.68,37.72,36.98,37.07,1295567,0
+NOG.US,D,20240102,000000,37.44,37.81,36.67,36.84,903526,0
+NOG.US,D,20240103,000000,36.92,37.77,36.65,37.53,1031119,0
+NOG.US,D,20240104,000000,37.74,37.99,36.48,36.54,1195040,0
+NOG.US,D,20240105,000000,36.45,36.69,35.39,36.03,1580207,0
+NOG.US,D,20240108,000000,35.47,36.28,35.09,36.28,1452050,0
+NOG.US,D,20240109,000000,36.33,36.33,35.23,35.64,1008058,0
+NOG.US,D,20240110,000000,35.82,35.82,35.01,35.41,1001917,0
+NOG.US,D,20240111,000000,35.7,35.83,35.34,35.63,1047343,0
+NOG.US,D,20240112,000000,36.49,36.49,35.69,35.96,861229,0
+NOG.US,D,20240116,000000,35.71,35.71,34.68,34.71,1383939,0
+NOG.US,D,20240117,000000,34.15,34.545,33.8701,34.07,1169061,0
+NOG.US,D,20240118,000000,34.3,34.3,33.55,34.08,1271806,0
+NOG.US,D,20240119,000000,34.16,34.16,33.45,33.66,2015173,0
+NOG.US,D,20240122,000000,33.45,34.12,33.21,33.85,1353793,0
+NOG.US,D,20240123,000000,33.85,34.135,33.41,33.53,1267772,0
+NOG.US,D,20240124,000000,33.82,34.03,33.4065,33.89,1334012,0
+NOG.US,D,20240125,000000,34.32,34.82,33.94,34.75,1181503,0
+NOG.US,D,20240126,000000,34.82,35,34.13,34.86,746295,0
+NOG.US,D,20240129,000000,34.69,34.8363,34.15,34.66,789604,0
+NOG.US,D,20240130,000000,34.47,35.19,34.34,35.1,1136163,0
+NOG.US,D,20240131,000000,35.06,35.095,33.46,33.5,1585512,0
+NOG.US,D,20240201,000000,33.8,34.1,32.95,33.17,1236308,0
+NOG.US,D,20240202,000000,33.05,33.05,32.11,32.15,1837580,0
+NOG.US,D,20240205,000000,31.85,31.98,31.13,31.73,1906644,0
+NOG.US,D,20240206,000000,31.86,32.46,31.854,31.93,1251775,0
+NOG.US,D,20240207,000000,32.06,32.35,31.65,32.13,822176,0
+NOG.US,D,20240208,000000,32.13,32.59,31.94,32.47,840266,0
+NOG.US,D,20240209,000000,32.43,32.64,32.135,32.44,831932,0
+NOG.US,D,20240212,000000,32.57,33.69,32.57,33.26,1187219,0
+NOG.US,D,20240213,000000,32.9,33.1691,32.495,32.8,1350438,0
+NOG.US,D,20240214,000000,33.08,33.2,32.35,32.85,924467,0
+NOG.US,D,20240215,000000,33.05,34.66,33.05,34.3,1346324,0
+NOG.US,D,20240216,000000,34.27,34.445,33.87,34.12,1184119,0
+NOG.US,D,20240220,000000,33.9,34.16,33.37,33.57,910253,0
+NOG.US,D,20240221,000000,33.83,34.91,33.83,34.89,1329339,0
+NOG.US,D,20240222,000000,34.51,35.01,34.29,34.61,1688534,0
+NOG.US,D,20240223,000000,34.69,35.19,33.86,34.59,1921443,0
+NOG.US,D,20240226,000000,34.33,35.16,34.08,34.68,1210158,0
+NOG.US,D,20240227,000000,34.99,35.285,34.81,35.21,1034282,0
+NOG.US,D,20240228,000000,35.18,35.58,34.77,35.06,1190247,0
+NOG.US,D,20240229,000000,35.58,35.81,35.34,35.73,1685779,0
+NOG.US,D,20240301,000000,36.12,36.65,35.95,36.45,1786973,0
+NOG.US,D,20240304,000000,36.63,36.73,35.375,35.41,1283419,0
+NOG.US,D,20240305,000000,35.24,36.02,35.11,35.56,1983186,0
+NOG.US,D,20240306,000000,35.93,36.1299,35.36,35.75,1068003,0
+NOG.US,D,20240307,000000,35.85,36.33,35.755,36.05,1098840,0
+NOG.US,D,20240308,000000,36.19,36.79,36.18,36.34,918980,0
+NOG.US,D,20240311,000000,36.06,36.75,35.78,36.75,1010382,0
+NOG.US,D,20240312,000000,36.8,37.13,36.52,36.96,1033781,0
+NOG.US,D,20240313,000000,37.32,37.56,37.15,37.31,878988,0
+NOG.US,D,20240314,000000,37.51,37.56,37,37.47,1007052,0
+NOG.US,D,20240315,000000,37.37,38.04,37.37,37.91,1930090,0
+NOG.US,D,20240318,000000,37.9,38.5,37.65,38.42,1015099,0
+NOG.US,D,20240319,000000,38.24,39.14,38.18,39.1,1476211,0
+NOG.US,D,20240320,000000,38.84,39.22,38.38,39.14,1182307,0
+NOG.US,D,20240321,000000,39.31,39.55,39,39.48,901351,0
+NOG.US,D,20240322,000000,39.65,39.685,38.94,39.03,780161,0
+NOG.US,D,20240325,000000,39.37,40.13,39.26,39.51,852670,0
+NOG.US,D,20240326,000000,39.5,39.67,38.85,38.86,1494475,0
+NOG.US,D,20240327,000000,38.43,39.06,38.2244,39.02,1537455,0
+NOG.US,D,20240328,000000,39.34,39.82,39.22,39.68,1293900,0
+NOG.US,D,20240401,000000,39.88,39.89,39.42,39.65,830844,0
+NOG.US,D,20240402,000000,39.92,40.005,39.51,39.99,1602869,0
+NOG.US,D,20240403,000000,40.15,40.96,40.07,40.94,1606596,0
+NOG.US,D,20240404,000000,40.98,41.305,40.58,40.75,1339805,0
+NOG.US,D,20240405,000000,40.84,41.675,40.66,41.48,1481361,0
+NOG.US,D,20240408,000000,41.51,41.83,41.27,41.41,1269823,0
+NOG.US,D,20240409,000000,41.59,42.31,41.56,42.27,1568855,0
+NOG.US,D,20240410,000000,42.27,42.59,41.83,42.53,1504875,0
+NOG.US,D,20240411,000000,42.65,42.8069,41.99,42.64,1385309,0
+NOG.US,D,20240412,000000,42.99,43.29,42.2565,42.64,1455855,0
+NOG.US,D,20240415,000000,42.94,43.1,42.295,42.35,1382292,0
+NOG.US,D,20240416,000000,42.06,42.8,41.65,42.76,1384996,0
+NOG.US,D,20240417,000000,42.7,43.2,42.17,42.45,1483194,0
+NOG.US,D,20240418,000000,42.7,42.79,41.86,42.05,1357573,0
+NOG.US,D,20240419,000000,41.7,42.92,41.62,42.51,1413531,0
+NOG.US,D,20240422,000000,42.48,43.0525,41.97,42.66,1911191,0
+NOG.US,D,20240423,000000,42.54,43.36,42.35,43.11,1072844,0
+NOG.US,D,20240424,000000,43.14,43.26,42.63,42.97,1166072,0
+NOG.US,D,20240425,000000,42.86,43.28,42.41,43.06,1015939,0
+NOG.US,D,20240426,000000,43.18,43.3,42.7,43.27,1025313,0
+NOG.US,D,20240429,000000,43.1,43.625,43.1,43.54,1447543,0
+NOG.US,D,20240430,000000,43.69,43.75,40.72,40.79,2530058,0
+NOG.US,D,20240501,000000,40.99,41.76,39.43,39.67,2017596,0
+NOG.US,D,20240502,000000,40.13,40.46,39.69,39.97,1043241,0
+NOG.US,D,20240503,000000,39.94,40.3,39.605,40.25,1098395,0
+NOG.US,D,20240506,000000,40.5,41.02,40.32,40.59,1187320,0
+NOG.US,D,20240507,000000,40.57,41.28,40.515,40.72,956255,0
+NOG.US,D,20240508,000000,40.33,40.865,40.24,40.4,698951,0
+NOG.US,D,20240509,000000,40.59,40.94,40.2,40.77,978524,0
+NOG.US,D,20240510,000000,40.96,40.99,39.69,39.73,1805822,0
+NOG.US,D,20240513,000000,39.96,40.08,39.375,39.62,1198110,0
+NOG.US,D,20240514,000000,39.6,40.2,39.46,40.14,755731,0
+NOG.US,D,20240515,000000,39.98,40.25,39.215,40.23,944864,0
+NOG.US,D,20240516,000000,40.15,40.15,39.6657,39.75,658879,0
+NOG.US,D,20240517,000000,40.03,40.1,39.77,40.01,679445,0
+NOG.US,D,20240520,000000,40.04,40.735,40.02,40.64,1186841,0
+NOG.US,D,20240521,000000,40.47,41.49,40.47,40.96,1688173,0
+NOG.US,D,20240522,000000,40.8,40.8,39.64,39.93,1293065,0
+NOG.US,D,20240523,000000,40.16,40.54,39.04,39.53,1134599,0
+NOG.US,D,20240524,000000,39.84,40.14,39.42,39.55,1167289,0
+NOG.US,D,20240528,000000,39.76,40.465,39.76,40.32,1077074,0
+NOG.US,D,20240529,000000,40.21,40.285,39.39,39.67,734759,0
+NOG.US,D,20240530,000000,39.78,40.42,39.78,40.06,1109313,0
+NOG.US,D,20240531,000000,40.27,40.95,40.17,40.93,951714,0
+NOG.US,D,20240603,000000,40.86,40.91,38.84,38.96,1513153,0
+NOG.US,D,20240604,000000,38.45,38.605,37.65,37.79,1488032,0
+NOG.US,D,20240605,000000,37.93,38,37.4,37.85,1157352,0
+NOG.US,D,20240606,000000,37.85,37.98,37.54,37.77,869937,0
+NOG.US,D,20240607,000000,37.55,37.84,37.3,37.55,910717,0
+NOG.US,D,20240610,000000,37.57,38.41,37.44,38.15,661809,0
+NOG.US,D,20240611,000000,37.97,38.375,37.55,38.2,1125315,0
+NOG.US,D,20240612,000000,39,39.12,37.95,38.06,994064,0
+NOG.US,D,20240613,000000,38.04,38.0799,36.9,37.35,1203864,0
+NOG.US,D,20240614,000000,37.34,37.34,36.599,37.05,1535609,0
+NOG.US,D,20240617,000000,37.09,37.47,36.54,37.25,1149870,0
+NOG.US,D,20240618,000000,37.26,37.54,37.04,37.26,1098331,0
+NOG.US,D,20240620,000000,37.26,37.73,37.13,37.27,1625152,0
+NOG.US,D,20240621,000000,37.3,37.485,36.56,36.76,2951348,0
+NOG.US,D,20240624,000000,37.13,38.63,37.11,38.44,822366,0
+NOG.US,D,20240625,000000,38.4,38.445,37.89,38.42,907889,0
+NOG.US,D,20240626,000000,38.41,38.53,38.01,38.47,825076,0
+NOG.US,D,20240627,000000,38.62,38.915,37.535,37.69,1484590,0
+NOG.US,D,20240628,000000,38.16,38.31,37.12,37.17,6973845,0
+NOG.US,D,20240701,000000,37.75,38.08,37.125,37.68,1541100,0
+NOG.US,D,20240702,000000,37.99,38.48,37.83,38.07,1367149,0
+NOG.US,D,20240703,000000,38.24,38.91,38.145,38.86,516044,0
+NOG.US,D,20240705,000000,38.68,38.845,37.82,38.07,817681,0
+NOG.US,D,20240708,000000,37.9,38.82,37.9,38.82,1541779,0
+NOG.US,D,20240709,000000,38.39,39.2,38.21,38.24,1167682,0
+NOG.US,D,20240710,000000,38.34,38.65,38.19,38.37,876948,0
+NOG.US,D,20240711,000000,38.65,39.43,38.23,39.34,878031,0
+NOG.US,D,20240712,000000,39.89,39.89,39.22,39.48,926445,0
+NOG.US,D,20240715,000000,39.92,40.99,39.55,40.69,1960308,0
+NOG.US,D,20240716,000000,40.45,41.65,40.24,41.38,2203903,0
+NOG.US,D,20240717,000000,41.8,42.65,41.44,41.65,1562426,0
+NOG.US,D,20240718,000000,41.63,42.16,41.255,41.65,963163,0
+NOG.US,D,20240719,000000,41.41,41.7,41.12,41.32,925213,0
+NOG.US,D,20240722,000000,41.16,41.3105,40.36,40.38,1066500,0
+NOG.US,D,20240723,000000,40.02,40.11,38.68,38.87,2621818,0
+NOG.US,D,20240724,000000,39.04,39.3,38.15,38.2,1457775,0
+NOG.US,D,20240725,000000,38.39,39.61,37.99,39.46,2322797,0
+NOG.US,D,20240726,000000,39.65,40.24,39,40.19,1906711,0
+NOG.US,D,20240729,000000,41.23,41.59,39.64,40.23,2117931,0
+NOG.US,D,20240730,000000,40.33,41.08,40.33,40.64,1983453,0
+NOG.US,D,20240731,000000,42.09,43.8,41.34,43.19,4019831,0
+NOG.US,D,20240801,000000,43.22,43.5,41.045,41.42,2038309,0
+NOG.US,D,20240802,000000,40.81,40.81,37.93,38.58,2279708,0
+NOG.US,D,20240805,000000,37,37.18,36.09,36.64,2500397,0
+NOG.US,D,20240806,000000,36.51,37.565,36.15,36.42,1681114,0
+NOG.US,D,20240807,000000,37.6,38.2183,36.905,37.01,1414214,0
+NOG.US,D,20240808,000000,37.57,38.38,37.36,38.12,964609,0
+NOG.US,D,20240809,000000,38.06,38.22,37.6,37.96,1156801,0
+NOG.US,D,20240812,000000,38.27,39.11,38.27,39.03,987862,0
+NOG.US,D,20240813,000000,38.79,38.79,38.17,38.67,1183742,0
+NOG.US,D,20240814,000000,38.9,38.93,38.41,38.49,837467,0
+NOG.US,D,20240815,000000,38.82,39.71,38.665,39.48,1059826,0
+NOG.US,D,20240816,000000,39.07,39.29,38.58,38.6,989920,0
+NOG.US,D,20240819,000000,38.71,39.47,38.65,38.97,950415,0
+NOG.US,D,20240820,000000,38.8,39,37.26,37.56,1073355,0
+NOG.US,D,20240821,000000,38.13,38.19,37.52,37.82,1068017,0
+NOG.US,D,20240822,000000,37.84,38.34,37.84,38.05,608369,0
+NOG.US,D,20240823,000000,38.44,39.7,38.35,39.61,1841336,0
+NOG.US,D,20240826,000000,40.37,40.668,39.8,40.19,908058,0
+NOG.US,D,20240827,000000,39.98,40.2,39.545,39.87,955605,0
+NOG.US,D,20240828,000000,39.45,39.785,39.36,39.76,680006,0
+NOG.US,D,20240829,000000,40.15,40.555,39.75,40.31,828925,0
+NOG.US,D,20240830,000000,39.77,39.86,39.36,39.78,926798,0
+NOG.US,D,20240903,000000,38.78,38.9,37.61,38.12,2169779,0
+NOG.US,D,20240904,000000,38.28,38.37,36.65,36.71,1824965,0
+NOG.US,D,20240905,000000,37.07,37.2,36.13,36.28,1196539,0
+NOG.US,D,20240906,000000,36.23,36.52,34.67,34.95,2072822,0
+NOG.US,D,20240909,000000,34.97,35.3,34.44,34.46,1265498,0
+NOG.US,D,20240910,000000,34.47,34.75,33.48,33.96,1533191,0
+NOG.US,D,20240911,000000,34.17,34.2,33.17,33.98,1258835,0
+NOG.US,D,20240912,000000,34.02,34.36,33.52,34.09,1079619,0
+NOG.US,D,20240913,000000,34.47,35.02,34.325,34.44,879635,0
+NOG.US,D,20240916,000000,34.71,35.07,34.4064,34.89,1272477,0
+NOG.US,D,20240917,000000,34.98,36.26,34.98,36.07,1288338,0
+NOG.US,D,20240918,000000,36.06,37.09,35.91,36.17,1226750,0
+NOG.US,D,20240919,000000,37.51,37.78,36.66,37.25,1363851,0
+NOG.US,D,20240920,000000,37.23,37.435,36.6,37.11,3589478,0
+NOG.US,D,20240923,000000,37.18,37.85,36.82,37.14,1596221,0
+NOG.US,D,20240924,000000,37.62,37.78,37.16,37.4,1416811,0
+NOG.US,D,20240925,000000,37.26,37.335,36.235,36.43,1555117,0
+NOG.US,D,20240926,000000,35.48,35.783,34.24,34.4,2351038,0
+NOG.US,D,20240927,000000,34.54,35.19,34.47,35.17,1437019,0
+NOG.US,D,20240930,000000,34.97,35.7,34.56,35.41,1360262,0
+NOG.US,D,20241001,000000,35.01,36.66,34.72,36.4,1133494,0
+NOG.US,D,20241002,000000,37.13,37.34,36.41,36.88,1536891,0
+NOG.US,D,20241003,000000,36.94,39.145,36.66,39.08,2201271,0
+NOG.US,D,20241004,000000,39.52,39.85,39.07,39.66,1161655,0
+NOG.US,D,20241007,000000,39.78,40.45,39.62,40.12,1099280,0
+NOG.US,D,20241008,000000,39.06,39.465,38.295,39.36,1563561,0
+NOG.US,D,20241009,000000,38.97,39.52,38.7,39.08,819539,0
+NOG.US,D,20241010,000000,39.31,39.64,38.9834,39.24,878159,0
+NOG.US,D,20241011,000000,39.2,40.4,39.12,39.88,1380222,0
+NOG.US,D,20241014,000000,39.3,39.82,39.18,39.64,631628,0
+NOG.US,D,20241015,000000,38.27,38.625,37.56,37.6,1598929,0
+NOG.US,D,20241016,000000,37.83,38.395,37.82,37.92,724010,0
+NOG.US,D,20241017,000000,37.89,38.03,37.51,37.84,851541,0
+NOG.US,D,20241018,000000,37.93,37.93,37.105,37.23,860874,0
+NOG.US,D,20241021,000000,37.63,37.7968,37.18,37.33,1061449,0
+NOG.US,D,20241022,000000,37.63,37.88,37.22,37.67,671486,0
+NOG.US,D,20241023,000000,37.46,37.67,36.93,37.21,630662,0
+NOG.US,D,20241024,000000,37.47,37.59,36.95,37.27,482745,0
+NOG.US,D,20241025,000000,37.45,38,37.175,37.32,919389,0
+NOG.US,D,20241028,000000,36,36.625,35.82,36.55,1424885,0
+NOG.US,D,20241029,000000,36.36,36.65,35.705,36.02,709259,0
+NOG.US,D,20241030,000000,36.28,36.88,36.03,36.47,568546,0
+NOG.US,D,20241031,000000,36.91,37.2299,36.13,36.25,1047357,0
+NOG.US,D,20241101,000000,36.71,37.03,35.65,35.82,729460,0
+NOG.US,D,20241104,000000,36.13,36.85,36.0401,36.21,813883,0
+NOG.US,D,20241105,000000,36.3,36.99,36.01,36.76,1821468,0
+NOG.US,D,20241106,000000,40.2,41.52,38.95,41.06,4983155,0
+NOG.US,D,20241107,000000,41.33,41.366,40.3201,40.54,1790275,0
+NOG.US,D,20241108,000000,40.54,40.98,39.89,40.93,1255271,0
+NOG.US,D,20241111,000000,40.88,41.52,40.5,41.1,1007985,0
+NOG.US,D,20241112,000000,41.165,41.67,40.54,40.68,874379,0
+NOG.US,D,20241113,000000,40.955,41.1099,40.25,40.58,888587,0
+NOG.US,D,20241114,000000,41.045,41.28,40.43,40.9,753483,0
+NOG.US,D,20241115,000000,40.59,41.38,40.24,40.5,730336,0
+NOG.US,D,20241118,000000,41.06,41.67,40.8125,41.25,1159466,0
+NOG.US,D,20241119,000000,40.815,41.287,40.58,41.08,553491,0
+NOG.US,D,20241120,000000,40.895,41.58,40.81,41.57,929108,0
+NOG.US,D,20241121,000000,41.99,42.5799,41.8,42.34,1026823,0
+NOG.US,D,20241122,000000,42.335,43.42,42.22,43.2,1309713,0
+NOG.US,D,20241125,000000,43.37,43.5789,42.56,43.31,1620644,0
+NOG.US,D,20241126,000000,43.355,43.44,42.595,43.13,790481,0
+NOG.US,D,20241127,000000,43.53,44.31,43.36,43.46,1165219,0
+NOG.US,D,20241129,000000,43.75,43.8197,43.34,43.49,599399,0
+NOG.US,D,20241202,000000,43.61,43.685,42.51,43.32,1034361,0
+NOG.US,D,20241203,000000,43.69,43.78,43.11,43.48,664624,0
+NOG.US,D,20241204,000000,43.4,43.55,41.51,41.73,1418830,0
+NOG.US,D,20241205,000000,41.925,42.2544,41.44,41.51,1308803,0
+NOG.US,D,20241206,000000,41.105,41.33,39.54,40.23,1478265,0
+NOG.US,D,20241209,000000,40.45,41.455,40.45,40.86,828487,0
+NOG.US,D,20241210,000000,40.92,41.1,40.25,40.4,1119249,0
+NOG.US,D,20241211,000000,40.82,41.4,40.25,41.27,1273906,0
+NOG.US,D,20241212,000000,41.24,41.485,40.45,41.21,1143230,0
+NOG.US,D,20241213,000000,41.32,41.32,40.365,40.71,1047075,0
+NOG.US,D,20241216,000000,40.19,40.24,38.89,39.27,1458988,0
+NOG.US,D,20241217,000000,38.83,38.88,37.87,38.51,2131540,0
+NOG.US,D,20241218,000000,38.63,39.38,36.75,36.81,2741212,0
+NOG.US,D,20241219,000000,37.68,37.68,35.93,36.02,1976147,0
+NOG.US,D,20241220,000000,35.47,37.07,35.21,35.57,4749905,0
+NOG.US,D,20241223,000000,35.5,35.88,35.1,35.63,2225581,0
+NOG.US,D,20241224,000000,35.64,36.1701,35.12,36.1,408021,0
+NOG.US,D,20241226,000000,36.1,36.25,35.59,36.13,713035,0
+NOG.US,D,20241227,000000,36.08,36.6099,35.91,36.04,931736,0
+NOG.US,D,20241230,000000,35.6843,36.95,35.59,36.58,1220150,0
+NOG.US,D,20241231,000000,36.82,37.365,36.68,37.16,919850,0
+NOG.US,D,20250102,000000,37.76,38.14,37.4,37.76,906872,0
+NOG.US,D,20250103,000000,38.125,38.53,37.88,38.3,1105614,0
+NOG.US,D,20250106,000000,38.6,39.21,38.33,38.5,1066161,0
+NOG.US,D,20250107,000000,38.72,39.3,38.37,39.29,1010656,0
+NOG.US,D,20250108,000000,39.12,39.65,38.95,39.4,1058967,0
+NOG.US,D,20250110,000000,40.32,40.59,39.745,39.96,1542563,0
+NOG.US,D,20250113,000000,40.41,41.33,40.1333,40.79,1726951,0
+NOG.US,D,20250114,000000,40.815,41.35,40.57,41.17,1311183,0
+NOG.US,D,20250115,000000,41.61,41.9,41.17,41.73,1762666,0
+NOG.US,D,20250116,000000,41.505,42.35,41.45,42.07,1191211,0
+NOG.US,D,20250117,000000,41.88,42.22,41.435,42.03,1878580,0
+NOG.US,D,20250121,000000,41.6406,41.745,40.29,40.47,1523586,0
+NOG.US,D,20250122,000000,40.45,40.72,39.8,39.88,1546507,0
+NOG.US,D,20250123,000000,40.155,40.52,39.11,39.43,1205627,0
+NOG.US,D,20250124,000000,39.45,39.52,37.89,37.94,1995696,0
+NOG.US,D,20250127,000000,37.685,38.32,36.91,37.26,1575147,0
+NOG.US,D,20250128,000000,37.47,37.9,36.78,37.44,2000474,0
+NOG.US,D,20250129,000000,37.37,37.82,36.66,37.8,1016719,0
+NOG.US,D,20250130,000000,37.81,38.08,36.775,37.17,1319889,0
+NOG.US,D,20250131,000000,37.11,37.17,35.67,35.95,1294614,0
+NOG.US,D,20250203,000000,35.915,36.33,35.09,35.85,1435158,0
+NOG.US,D,20250204,000000,35.745,36.98,35.48,36.84,1368120,0
+NOG.US,D,20250205,000000,36.91,36.97,36.08,36.17,1254597,0
+NOG.US,D,20250206,000000,36.415,36.49,35.085,35.61,1721036,0
+NOG.US,D,20250207,000000,35.78,36.03,35.145,35.16,774717,0
+NOG.US,D,20250210,000000,35.59,36.345,35.59,36.1,1132209,0
+NOG.US,D,20250211,000000,36.25,36.95,36.2,36.23,759355,0
+NOG.US,D,20250212,000000,35.69,35.935,34.84,35.12,1043632,0
+NOG.US,D,20250213,000000,34.75,34.9,33.645,34.51,2041443,0
+NOG.US,D,20250214,000000,34.445,35.19,34.3131,35.11,1307282,0
+NOG.US,D,20250218,000000,35.41,35.99,34.48,35.19,1594395,0
+NOG.US,D,20250219,000000,35.4,36.16,35.26,35.4,1468637,0
+NOG.US,D,20250220,000000,35.45,35.725,34.75,35.38,2016983,0
+NOG.US,D,20250221,000000,35.11,35.11,32.805,33,2751327,0
+NOG.US,D,20250224,000000,33.09,33.67,32.88,33.29,2232084,0
+NOG.US,D,20250225,000000,33.15,33.295,32.14,32.19,1605917,0
+NOG.US,D,20250226,000000,32.14,32.53,31.78,32.08,2151461,0
+NOG.US,D,20250227,000000,32.225,32.38,31.7,31.91,1237640,0
+NOG.US,D,20250228,000000,31.5687,31.95,31.16,31.5,1914109,0
+NOG.US,D,20250303,000000,31.725,31.84,28.33,28.42,3643549,0
+NOG.US,D,20250304,000000,28.01,28.3,26.815,27.62,3186162,0
+NOG.US,D,20250305,000000,27.16,27.66,26.595,27.61,4785756,0
+NOG.US,D,20250306,000000,27.5,27.68,26.72,26.89,2194475,0
+NOG.US,D,20250307,000000,27.465,27.95,26.745,27.49,2094356,0
+NOG.US,D,20250310,000000,27.63,28.99,27.455,27.89,2625296,0
+NOG.US,D,20250311,000000,28.245,29,27.55,27.95,1950131,0
+NOG.US,D,20250312,000000,28.485,29.1166,27.956,28.8,1973354,0
+NOG.US,D,20250313,000000,28.68,29.18,27.86,28.33,1255072,0
+NOG.US,D,20250314,000000,28.65,29.46,28.505,29.39,1245361,0
+NOG.US,D,20250317,000000,29.48,29.92,29.25,29.38,1259260,0
+NOG.US,D,20250318,000000,29.75,30.005,29.38,29.93,1247208,0
+NOG.US,D,20250319,000000,29.95,31.08,29.95,30.71,1769858,0
+NOG.US,D,20250320,000000,30.425,31.12,30.24,30.8,1248670,0
+NOG.US,D,20250321,000000,30.65,30.779,30,30.11,3519127,0
+NOG.US,D,20250324,000000,30.265,30.96,30.19,30.94,964445,0
+NOG.US,D,20250325,000000,31.06,31.31,30.57,30.64,775545,0
+NOG.US,D,20250326,000000,30.87,31.59,30.87,30.95,1220586,0
+NOG.US,D,20250327,000000,30.72,31.06,30.35,30.82,1322337,0
+NOG.US,D,20250328,000000,30.225,30.44,29.75,30.15,1270696,0
+NOG.US,D,20250331,000000,29.95,30.77,29.79,30.23,1690536,0
+NOG.US,D,20250401,000000,29.81,30.26,29.53,29.87,1357430,0
+NOG.US,D,20250402,000000,29.37,30.98,29.25,30.6,1733382,0
+NOG.US,D,20250403,000000,28.56,28.62,25.95,25.96,2645430,0
+NOG.US,D,20250404,000000,24.3659,24.6389,22.5,23.4,5351084,0
+NOG.US,D,20250407,000000,22.465,24.32,21.615,22.54,3971071,0
+NOG.US,D,20250408,000000,23.43,23.43,20.38,20.6,3636425,0
+NOG.US,D,20250409,000000,20.11,25.2,19.88,24.74,3190750,0
+NOG.US,D,20250410,000000,23.67,23.67,21.145,21.72,2984877,0
+NOG.US,D,20250411,000000,21.93,22.7,21.1,22.48,2650901,0
+NOG.US,D,20250414,000000,23.26,23.26,22.06,22.7,1497884,0
+NOG.US,D,20250415,000000,22.655,23.175,22.35,22.43,1644725,0
+NOG.US,D,20250416,000000,22.55,23.63,22.55,22.93,1429474,0
+NOG.US,D,20250417,000000,23.4,24.53,23.26,24.19,2134365,0
+NOG.US,D,20250421,000000,23.675,23.85,22.92,23.09,1481318,0
+NOG.US,D,20250422,000000,23.51,23.95,23.03,23.56,1438415,0
+NOG.US,D,20250423,000000,24.07,24.65,23.22,23.43,1409986,0
+NOG.US,D,20250424,000000,23.86,23.97,23.5,23.75,1029634,0
+NOG.US,D,20250425,000000,23.45,24.16,23.31,24.16,1158717,0
+NOG.US,D,20250428,000000,24.17,24.82,24.1,24.8,2077874,0
+NOG.US,D,20250429,000000,24.475,25.03,24.215,24.76,3234085,0
+NOG.US,D,20250430,000000,26.325,26.4,23.64,24.3,3075060,0
+NOG.US,D,20250501,000000,24.47,25.47,24.25,25.08,1960402,0
+NOG.US,D,20250502,000000,25.49,25.87,25,25.44,1750000,0
+NOG.US,D,20250505,000000,24.74,24.79,24.29,24.3,1719422,0
+NOG.US,D,20250506,000000,24.68,24.99,24.22,24.45,1521630,0
+NOG.US,D,20250507,000000,24.55,24.61,23.94,24.45,1245220,0
+NOG.US,D,20250508,000000,24.97,26.56,24.9,26.3,1882059,0
+NOG.US,D,20250509,000000,26.57,27.04,26.12,26.55,1482438,0
+NOG.US,D,20250512,000000,28.31,29.07,27.81,28.2,2538066,0
+NOG.US,D,20250513,000000,28.39,29.94,28.225,29.61,2136534,0
+NOG.US,D,20250514,000000,29.2,29.81,28.94,29.81,1753054,0
+NOG.US,D,20250515,000000,29.3,29.3,28.4938,28.74,2130667,0
+NOG.US,D,20250516,000000,28.83,28.98,28.06,28.43,1241777,0
+NOG.US,D,20250519,000000,27.9003,28.26,27.49,28.26,1320668,0
+NOG.US,D,20250520,000000,28.26,28.27,27.68,27.76,1187626,0
+NOG.US,D,20250521,000000,27.68,27.72,26.85,26.9,1246027,0
+NOG.US,D,20250522,000000,26.05,27.015,25.84,26.84,1403940,0
+NOG.US,D,20250523,000000,26.425,27.02,26.25,26.94,1163219,0
+NOG.US,D,20250527,000000,27.1,27.56,26.655,27.5,1382343,0
+NOG.US,D,20250528,000000,27.86,27.91,27.23,27.32,1069138,0
+NOG.US,D,20250529,000000,27.74,27.74,26.885,27.16,1691577,0
+NOG.US,D,20250530,000000,26.78,26.9,26.37,26.58,1071050,0
+NOG.US,D,20250602,000000,27.44,27.59,26.91,27.08,1837745,0
+NOG.US,D,20250603,000000,27.12,29.06,26.66,28.83,1895624,0
+NOG.US,D,20250604,000000,28.66,29.59,28.18,28.21,1363572,0
+NOG.US,D,20250605,000000,28.5,28.53,27.7,27.8,1145627,0
+NOG.US,D,20250606,000000,28.45,28.943,28.395,28.75,1276694,0
+NOG.US,D,20250609,000000,29.29,30.32,28.76,29.81,1968069,0
+NOG.US,D,20250610,000000,30.35,31.18,30.0485,30.64,1408789,0
+NOG.US,D,20250611,000000,31.105,31.525,30.3603,31.09,2249283,0
+NOG.US,D,20250612,000000,30.735,31.175,30.29,31.15,899260,0
+NOG.US,D,20250613,000000,32.5,32.62,31.22,32.16,5194930,0
+NOG.US,D,20250616,000000,31.59,32.23,31.07,31.52,2023247,0
+NOG.US,D,20250617,000000,31.85,32.27,31.3,31.53,1496563,0
+NOG.US,D,20250618,000000,31.54,32.17,31.19,31.26,2741649,0
+NOG.US,D,20250620,000000,31.33,31.59,30.87,31.26,2694116,0
+NOG.US,D,20250623,000000,31.31,31.505,29.355,29.65,3644239,0
+NOG.US,D,20250624,000000,29.01,29.61,28.78,29.14,2922736,0
+NOG.US,D,20250625,000000,29.32,29.33,28.6,28.72,1390388,0
+NOG.US,D,20250626,000000,28.78,29.56,28.77,29.4,1882987,0
+NOG.US,D,20250627,000000,28.86,29.19,28.58,28.98,2390800,0
+NOG.US,D,20250630,000000,28.845,28.87,28.21,28.35,2167801,0
+NOG.US,D,20250701,000000,28.4,29.75,28.16,29.14,2277695,0
+NOG.US,D,20250702,000000,29.51,30.05,29.04,29.95,1680224,0
+NOG.US,D,20250703,000000,29.88,30.205,29.7,29.8,438500,0
+NOG.US,D,20250707,000000,29.41,29.93,28.77,29.21,1758350,0
+NOG.US,D,20250708,000000,29.285,31.28,29.26,31.07,1732737,0
+NOG.US,D,20250709,000000,31.005,31.0528,30.51,30.72,1981790,0
+NOG.US,D,20250710,000000,30.61,31.1,30.021,30.77,1903930,0
+NOG.US,D,20250711,000000,30.7,31.15,30.525,30.74,1283758,0
+NOG.US,D,20250714,000000,30.25,30.495,29.32,29.38,1275574,0
+NOG.US,D,20250715,000000,29.2332,29.555,27.94,27.96,1516293,0
+NOG.US,D,20250716,000000,27.79,28.015,26.76,26.93,2029359,0
+NOG.US,D,20250717,000000,26.92,27.7,26.865,27.53,2819383,0
+NOG.US,D,20250718,000000,28.07,28.07,27.12,27.24,2044501,0
+NOG.US,D,20250721,000000,27.405,27.51,26.5,26.58,2347667,0
+NOG.US,D,20250722,000000,26.65,27.32,26.62,27.16,1332442,0
+NOG.US,D,20250723,000000,27.225,28.2337,27,28.07,1933870,0
+NOG.US,D,20250724,000000,28.01,28.74,27.64,28.74,1315634,0
+NOG.US,D,20250725,000000,28.8,28.87,28.215,28.48,1624219,0
+NOG.US,D,20250728,000000,28.735,29.84,28.735,29.71,1562954,0
+NOG.US,D,20250729,000000,29.755,29.7927,28.97,29.5,1444227,0
+NOG.US,D,20250730,000000,29.425,29.45,28.22,28.6,1922514,0
+NOG.US,D,20250731,000000,28.1825,28.81,27.77,28.16,1826313,0
+NOG.US,D,20250801,000000,27.97,28.73,24.965,25.03,3655045,0
+NOG.US,D,20250804,000000,25.04,25.39,24.56,25.11,2888260,0
+NOG.US,D,20250805,000000,25.18,25.73,24.8,25.68,1747755,0
+NOG.US,D,20250806,000000,25.86,26.24,24.92,25.04,1517201,0
+NOG.US,D,20250807,000000,25.6265,25.96,24.31,24.66,3146240,0
+NOG.US,D,20250808,000000,24.835,25.32,24.46,24.48,1766363,0
+NOG.US,D,20250811,000000,24.74,24.9774,23.9,23.95,1729190,0
+NOG.US,D,20250812,000000,24.21,25.02,24.09,24.59,1550439,0
+NOG.US,D,20250813,000000,24.53,25.04,24.4,24.86,1441572,0
+NOG.US,D,20250814,000000,24.71,24.84,24.21,24.82,1885116,0
+NOG.US,D,20250815,000000,24.87,24.945,24.29,24.34,1399091,0
+NOG.US,D,20250818,000000,23.885,24.14,23.425,23.82,2084315,0
+NOG.US,D,20250819,000000,23.78,24.07,23.09,23.13,1563486,0
+NOG.US,D,20250820,000000,23.12,23.37,22.745,23.24,1810834,0
+NOG.US,D,20250821,000000,23.32,23.75,23.06,23.72,2121213,0
+NOG.US,D,20250822,000000,23.85,25.2,23.84,25.1,1874008,0
+NOG.US,D,20250825,000000,25.185,25.66,24.97,25.56,1441436,0
+NOG.US,D,20250826,000000,25.295,25.5,24.92,25.31,2271347,0
+NOG.US,D,20250827,000000,25.275,26,25.16,25.76,1035226,0
+NOG.US,D,20250828,000000,25.89,26.26,25.435,26.2,1066108,0
+NOG.US,D,20250829,000000,26.1,26.48,26.07,26.16,1069093,0
+NOG.US,D,20250902,000000,26.16,26.75,25.99,26.74,1344312,0
+NOG.US,D,20250903,000000,26.4999,26.705,25.47,25.65,1418625,0
+NOG.US,D,20250904,000000,25.575,26.32,25.395,26.02,2205865,0
+NOG.US,D,20250905,000000,25.69,26.1534,24.58,24.84,1239569,0
+NOG.US,D,20250908,000000,24.91,24.98,24.17,24.69,1219957,0
+NOG.US,D,20250909,000000,24.855,25.36,24.645,24.76,1236403,0
+NOG.US,D,20250910,000000,24.925,25.82,24.915,25.78,1352105,0
+NOG.US,D,20250911,000000,25.3,25.8061,25.22,25.76,1548505,0
+NOG.US,D,20250912,000000,25.91,26.175,25.4,25.44,845035,0
+NOG.US,D,20250915,000000,25.345,25.51,24.92,24.96,1450811,0
+NOG.US,D,20250916,000000,25.19,25.91,25.19,25.79,1549328,0
+NOG.US,D,20250917,000000,25.76,26.81,25.625,25.87,1371003,0
+NOG.US,D,20250918,000000,26.06,26.335,25.6001,26.26,1736601,0
+NOG.US,D,20250919,000000,26.11,26.19,25.06,25.06,4363301,0
+NOG.US,D,20250922,000000,25.1221,25.33,24.75,25.31,2261077,0
+NOG.US,D,20250923,000000,25.48,27.45,25.42,26.48,2832755,0
+NOG.US,D,20250924,000000,26.85,27.52,26.71,26.92,1623925,0
+NOG.US,D,20250925,000000,26.61,27.13,26.48,26.94,1486480,0
+NOG.US,D,20250926,000000,27,28.09,26.92,27.66,4001928,0
+NOG.US,D,20250929,000000,26.9,26.92,25.66,25.7,2472161,0
+NOG.US,D,20250930,000000,25.33,25.58,24.5,24.8,2903357,0
+NOG.US,D,20251001,000000,24.55,25.05,24.4,24.66,2733772,0
+NOG.US,D,20251002,000000,24.48,24.8,24.04,24.1,2464897,0
+NOG.US,D,20251003,000000,24.4,25.0775,24.38,25.04,2081112,0
+NOG.US,D,20251006,000000,25.365,25.8951,25.135,25.5,1383311,0
+NOG.US,D,20251007,000000,25.485,25.63,24.6,24.86,2181508,0
+NOG.US,D,20251008,000000,24.96,25,24.36,24.72,1313567,0
+NOG.US,D,20251009,000000,24.85,25.06,23.61,23.64,1806248,0
+NOG.US,D,20251010,000000,23.5,23.62,22.015,22.04,2047425,0
+NOG.US,D,20251013,000000,22.72,23.26,22.05,23.13,2412127,0
+NOG.US,D,20251014,000000,22.24,22.9,22.17,22.3,1431837,0
+NOG.US,D,20251015,000000,22.43,22.73,21.62,21.72,3053845,0
+NOG.US,D,20251016,000000,21.845,21.845,21.02,21.42,2573146,0
+NOG.US,D,20251017,000000,21.42,21.76,20.98,21.59,2122536,0
+NOG.US,D,20251020,000000,21.65,22.029,21.25,21.3,1959881,0
+NOG.US,D,20251021,000000,21.2,21.85,21.01,21.4,2362926,0
+NOG.US,D,20251022,000000,21.9,21.98,21.02,21.4,1790124,0
+NOG.US,D,20251023,000000,22.28,22.73,22.16,22.19,2333189,0
+NOG.US,D,20251024,000000,22.35,22.35,21.54,21.55,1849088,0
+NOG.US,D,20251027,000000,21.84,22.31,21.73,22.07,2073821,0
+NOG.US,D,20251028,000000,21.84,21.9714,21.405,21.67,1531032,0
+NOG.US,D,20251029,000000,21.79,22.615,21.76,21.97,2365096,0
+NOG.US,D,20251030,000000,21.865,22,21.23,21.33,2073647,0
+NOG.US,D,20251031,000000,21.48,22.17,21.25,22.13,1911326,0
+NOG.US,D,20251103,000000,21.86,22.29,21.55,22.05,2245844,0
+NOG.US,D,20251104,000000,21.51,21.67,21.17,21.2,2123898,0
+NOG.US,D,20251105,000000,21.0731,21.58,20.415,20.49,2376462,0
+NOG.US,D,20251106,000000,20.72,21.06,20.41,20.48,3949554,0
+NOG.US,D,20251107,000000,21.07,21.63,20.18,21.61,3438531,0
+NOG.US,D,20251110,000000,21.9,22.3,21.43,22.16,2032008,0
+NOG.US,D,20251111,000000,22.325,23.15,22.24,22.66,1963105,0
+NOG.US,D,20251112,000000,22.26,22.639,21.96,22.03,1315609,0
+NOG.US,D,20251113,000000,22.18,22.5,21.75,22.1,1605538,0
+NOG.US,D,20251114,000000,21.89,22.35,21.66,22.32,1580576,0
+NOG.US,D,20251117,000000,22.4,22.4,21.74,21.86,1621705,0
+NOG.US,D,20251118,000000,21.76,22.47,21.49,22.31,1642502,0
+NOG.US,D,20251119,000000,21.705,22.2725,21.41,22.13,1932064,0
+NOG.US,D,20251120,000000,22.11,22.47,21.275,21.31,3314916,0
+NOG.US,D,20251121,000000,21.01,21.665,20.91,21.46,2352327,0
+NOG.US,D,20251124,000000,21.25,21.87,20.87,21.78,1996951,0
+NOG.US,D,20251125,000000,21.5257,21.9,21.32,21.81,3350066,0
+NOG.US,D,20251126,000000,21.7201,22.31,21.7201,21.98,1976458,0
+NOG.US,D,20251128,000000,21.99,22.48,21.85,22.39,643571,0
+NOG.US,D,20251201,000000,22.28,23.08,22.23,23.08,2999750,0
+NOG.US,D,20251202,000000,23,23,22.5,22.71,1506392,0
+NOG.US,D,20251203,000000,22.94,23.94,22.9,23.9,1604730,0
+NOG.US,D,20251204,000000,23.88,24.8,23.88,24.64,2086227,0
+NOG.US,D,20251205,000000,24.7,25.67,24.61,24.85,3120373,0
+NOG.US,D,20251208,000000,24.81,25.1,23.97,24.13,2162887,0
+NOG.US,D,20251209,000000,24.07,24.465,23.91,24.36,1901969,0
+NOG.US,D,20251210,000000,24.04,24.765,23.8,24.62,4489814,0
+NOG.US,D,20251211,000000,24.19,24.26,23.125,23.33,3079291,0
+NOG.US,D,20251212,000000,23.55,23.8197,22.56,22.61,2595445,0
+NOG.US,D,20251215,000000,22.905,22.92,22.24,22.6,1994467,0
+NOG.US,D,20251216,000000,22.2,22.2799,21.41,21.69,2731885,0
+NOG.US,D,20251217,000000,21.9475,22.74,21.895,22.62,1935774,0
+NOG.US,D,20251218,000000,22.59,22.64,21.79,21.8,1628800,0
+NOG.US,D,20251219,000000,22.09,22.32,21.415,21.54,5152854,0
+NOG.US,D,20251222,000000,22,22.465,21.94,21.99,3037187,0
+NOG.US,D,20251223,000000,22.1,22.15,21.5,21.65,2034006,0
+NOG.US,D,20251224,000000,21.62,21.7286,21.37,21.45,1522938,0
+NOG.US,D,20251226,000000,21.44,21.453,21.08,21.4,2122613,0
+NOG.US,D,20251229,000000,21.5,21.9473,21.47,21.9,1948370,0
+NOG.US,D,20251230,000000,21.695,21.99,21.63,21.63,1429642,0
+NOG.US,D,20251231,000000,21.57,21.581,21.2441,21.47,1466285,0
+NOG.US,D,20260102,000000,21.55,22.065,21.3001,22.01,1765318,0
+NOG.US,D,20260105,000000,22.31,22.69,20.4235,21,2776001,0
+NOG.US,D,20260106,000000,21.01,21.09,20.6458,21.03,2713717,0
+NOG.US,D,20260107,000000,20.94,21,20.255,20.39,1808130,0
+NOG.US,D,20260108,000000,20.415,22.03,20.4,21.68,2750697,0
+NOG.US,D,20260109,000000,21.9,22.08,21.38,21.87,1663593,0
+NOG.US,D,20260112,000000,21.96,22.07,21.52,21.71,1746557,0
+NOG.US,D,20260113,000000,22.18,22.67,21.88,22.45,2538552,0
+NOG.US,D,20260114,000000,22.5,23.63,22.5,22.93,2822707,0
+NOG.US,D,20260115,000000,22.49,22.8,21.95,22.56,1851101,0
+NOG.US,D,20260116,000000,22.56,22.59,22.14,22.24,1540599,0
+NOG.US,D,20260120,000000,22.32,22.48,21.925,22.14,1782754,0
+NOG.US,D,20260121,000000,22.62,23.54,22.62,23.51,2459252,0
+NOG.US,D,20260122,000000,23.2301,23.65,22.98,23.34,1761581,0
+NOG.US,D,20260123,000000,23.66,24.15,23.23,23.45,2094414,0
+NOG.US,D,20260126,000000,23.76,23.875,22.9,23.3,1782722,0
+NOG.US,D,20260127,000000,23.5,24.085,23.429,24.03,2023716,0
+NOG.US,D,20260128,000000,24.2,24.65,23.86,24.36,2172964,0
+NOG.US,D,20260129,000000,25.24,25.84,24.67,24.82,2758234,0
+NOG.US,D,20260130,000000,24.75,25.17,24.2,25,2024549,0
+NOG.US,D,20260202,000000,23.95,24.43,23.7,23.93,2076167,0
+NOG.US,D,20260203,000000,23.925,24.885,23.71,24.5,1763943,0
+NOG.US,D,20260204,000000,24.76,25.4232,24.76,25.31,1986049,0
+NOG.US,D,20260205,000000,25.015,25.18,23.97,24.44,2394774,0
+NOG.US,D,20260206,000000,24.7,25.8,24.62,25.64,2063422,0
+NOG.US,D,20260209,000000,25.5,26.05,25.37,25.88,1518755,0
+NOG.US,D,20260210,000000,25.86,25.97,25.39,25.65,1899144,0
+NOG.US,D,20260211,000000,26.34,26.65,26.04,26.58,1467884,0
+NOG.US,D,20260212,000000,26.2556,26.605,24.46,25.1,1684228,0
+NOG.US,D,20260213,000000,25.225,25.98,24.98,25.96,1280487,0
+NOG.US,D,20260217,000000,26.145,26.34,24.98,25.52,1626341,0
+NOG.US,D,20260218,000000,25.81,27.44,25.81,27.36,2767976,0
diff --git a/daily/us/nyse stocks/2/nok.us.txt b/daily/us/nyse stocks/2/nok.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..caf3ae425bb7751484c70d8bf1b4ca392782096f
--- /dev/null
+++ b/daily/us/nyse stocks/2/nok.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOK.US,D,20050225,000000,11.4585,11.6155,11.4585,11.5867,17257933.322596,0
+NOK.US,D,20050228,000000,11.543,11.5489,11.3948,11.4158,9512731.4156086,0
+NOK.US,D,20050301,000000,11.4943,11.543,11.3601,11.4863,14851228.476147,0
+NOK.US,D,20050302,000000,11.3452,11.4008,11.2885,11.373,8757623.9872239,0
+NOK.US,D,20050303,000000,11.3243,11.3601,11.2179,11.2885,8431741.8616472,0
+NOK.US,D,20050304,000000,11.373,11.4784,11.3452,11.4306,9876642.8645823,0
+NOK.US,D,20050307,000000,11.3332,11.4784,11.3243,11.4158,9670371.0096234,0
+NOK.US,D,20050308,000000,11.4654,11.6702,11.4585,11.5241,16359749.116498,0
+NOK.US,D,20050309,000000,11.5241,11.6075,11.4366,11.4654,11102263.569397,0
+NOK.US,D,20050310,000000,11.5718,11.6503,11.4943,11.6075,9655525.4885639,0
+NOK.US,D,20050311,000000,11.5639,11.6155,11.4943,11.4943,11578712.639689,0
+NOK.US,D,20050314,000000,11.543,11.5867,11.4784,11.543,5250699.6268282,0
+NOK.US,D,20050315,000000,11.6215,11.6275,11.537,11.5489,9379408.4550993,0
+NOK.US,D,20050316,000000,11.5291,11.6007,11.4008,11.4306,9398213.8549125,0
+NOK.US,D,20050317,000000,11.4654,11.5639,11.4366,11.5092,8187153.9542657,0
+NOK.US,D,20050318,000000,11.4784,11.4863,11.3332,11.386,8210199.9254576,0
+NOK.US,D,20050321,000000,11.3382,11.3452,11.2179,11.2885,9263762.0875023,0
+NOK.US,D,20050322,000000,11.2467,11.2965,11.055,11.0967,10153745.843469,0
+NOK.US,D,20050323,000000,10.9287,10.9913,10.879,10.9655,13215888.0908,0
+NOK.US,D,20050324,000000,10.8015,11.0042,10.7726,10.8433,13833859.565668,0
+NOK.US,D,20050328,000000,10.7508,10.8721,10.7508,10.8283,7300846.366228,0
+NOK.US,D,20050329,000000,10.7647,10.9287,10.7587,10.7796,6981044.9081278,0
+NOK.US,D,20050330,000000,10.8511,11.048,10.8363,11.0192,12053749.192257,0
+NOK.US,D,20050331,000000,11.1186,11.1265,10.8929,10.9148,9672772.4909712,0
+NOK.US,D,20050401,000000,11.0698,11.1046,10.8571,10.9059,12917860.935511,0
+NOK.US,D,20050404,000000,10.7587,10.8363,10.6604,10.8065,12955750.415629,0
+NOK.US,D,20050405,000000,10.7279,10.8433,10.7279,10.7647,11803507.189703,0
+NOK.US,D,20050406,000000,10.8065,10.9059,10.7726,10.8929,11020123.249059,0
+NOK.US,D,20050407,000000,10.8879,11.1404,10.8879,11.048,13190583.49974,0
+NOK.US,D,20050408,000000,10.8721,10.8879,10.7945,10.8571,11845497.39792,0
+NOK.US,D,20050411,000000,10.9207,10.9287,10.8571,10.8721,7334636.124313,0
+NOK.US,D,20050412,000000,10.7508,10.8661,10.6653,10.8433,9747846.1984106,0
+NOK.US,D,20050413,000000,10.7726,10.8571,10.6653,10.709,11650815.431997,0
+NOK.US,D,20050414,000000,10.709,10.716,10.5609,10.5729,13408874.834239,0
+NOK.US,D,20050415,000000,10.4555,10.554,10.3979,10.4237,20726685.498115,0
+NOK.US,D,20050418,000000,10.2986,10.4755,10.2697,10.384,14405739.098152,0
+NOK.US,D,20050419,000000,10.6604,10.8363,10.6374,10.7945,17895131.739249,0
+NOK.US,D,20050420,000000,10.8661,10.9655,10.7368,10.8511,13774054.933392,0
+NOK.US,D,20050421,000000,11.3452,11.6423,11.3452,11.5639,42365407.7355,0
+NOK.US,D,20050422,000000,11.6423,11.6781,11.4784,11.537,14987940.875558,0
+NOK.US,D,20050425,000000,11.543,11.6075,11.4784,11.6007,8545834.8621722,0
+NOK.US,D,20050426,000000,11.4098,11.5092,11.3173,11.3332,12855371.111063,0
+NOK.US,D,20050427,000000,11.2467,11.4456,11.1901,11.4306,18801377.558267,0
+NOK.US,D,20050428,000000,11.2051,11.4098,11.2051,11.2607,13878252.2613,0
+NOK.US,D,20050429,000000,11.2885,11.3243,11.1265,11.3024,12849715.003757,0
+NOK.US,D,20050502,000000,11.3332,11.386,11.3024,11.386,9435537.9255132,0
+NOK.US,D,20050503,000000,11.3948,11.4456,11.3084,11.367,9013238.3862572,0
+NOK.US,D,20050504,000000,11.5937,11.8252,11.5777,11.7914,18166581.629029,0
+NOK.US,D,20050505,000000,11.8412,11.9316,11.8193,11.9038,19059959.854232,0
+NOK.US,D,20050506,000000,11.9743,12.0101,11.9316,11.9595,12128256.484112,0
+NOK.US,D,20050509,000000,12.0529,12.186,12.0251,12.1364,20031661.382497,0
+NOK.US,D,20050510,000000,11.9953,12.039,11.9107,11.9595,10583116.01989,0
+NOK.US,D,20050511,000000,11.9595,11.9683,11.8124,11.9683,6431643.9251849,0
+NOK.US,D,20050512,000000,11.9475,12.0191,11.868,11.8958,6510532.6377651,0
+NOK.US,D,20050513,000000,12.0032,12.0956,11.9743,12.0459,15773023.056887,0
+NOK.US,D,20050516,000000,12.0529,12.199,12.0459,12.186,11132659.864312,0
+NOK.US,D,20050517,000000,12.1165,12.2298,12.0459,12.2149,8973085.2559371,0
+NOK.US,D,20050518,000000,12.2447,12.518,12.2238,12.4495,16736244.448462,0
+NOK.US,D,20050519,000000,12.3431,12.4276,12.3083,12.4216,16125767.164864,0
+NOK.US,D,20050520,000000,12.3233,12.363,12.2238,12.363,9568716.0124095,0
+NOK.US,D,20050523,000000,12.3361,12.4276,12.3003,12.363,9149809.9363233,0
+NOK.US,D,20050524,000000,12.2855,12.4366,12.2636,12.4147,10195029.792823,0
+NOK.US,D,20050525,000000,12.3143,12.3143,12.0529,12.1096,14414083.41583,0
+NOK.US,D,20050526,000000,11.9893,12.1592,11.9545,12.1364,12683734.110264,0
+NOK.US,D,20050527,000000,12.1304,12.2298,12.1016,12.1652,8314679.9581238,0
+NOK.US,D,20050531,000000,12.0101,12.0598,11.8829,11.9247,14502161.542165,0
+NOK.US,D,20050601,000000,11.9545,12.1502,11.9405,12.0748,10052379.587414,0
+NOK.US,D,20050602,000000,12.1304,12.2934,12.1304,12.2586,12018544.904311,0
+NOK.US,D,20050603,000000,12.194,12.2775,12.039,12.0817,12346547.818611,0
+NOK.US,D,20050606,000000,12.1364,12.1454,11.9247,12.0529,9652554.5734319,0
+NOK.US,D,20050607,000000,12.1096,12.2298,12.0678,12.0817,12025896.234101,0
+NOK.US,D,20050608,000000,12.1722,12.1801,12.0459,12.0598,9473286.5562851,0
+NOK.US,D,20050609,000000,11.9595,12.0032,11.8958,11.9893,16076284.777509,0
+NOK.US,D,20050610,000000,12.0598,12.0748,11.8759,11.9197,13046375.902991,0
+NOK.US,D,20050613,000000,11.9197,11.9743,11.868,11.9405,6608226.7501584,0
+NOK.US,D,20050614,000000,11.9475,12.0877,11.9197,12.0101,15764258.203305,0
+NOK.US,D,20050615,000000,12.0529,12.1234,11.9316,12.1165,12616438.30492,0
+NOK.US,D,20050616,000000,12.0956,12.1234,12.0459,12.1016,11164610.532365,0
+NOK.US,D,20050617,000000,12.1592,12.2636,12.1165,12.2447,11168287.706361,0
+NOK.US,D,20050620,000000,12.0459,12.2238,12.0191,12.1722,11806899.646806,0
+NOK.US,D,20050621,000000,12.1454,12.2586,12.1165,12.2238,8257138.9760505,0
+NOK.US,D,20050622,000000,12.4008,12.4852,12.3233,12.3431,15803983.755252,0
+NOK.US,D,20050623,000000,12.3003,12.3431,12.1304,12.1364,21025419.918334,0
+NOK.US,D,20050624,000000,12.032,12.0956,11.9743,12.0191,10445273.807509,0
+NOK.US,D,20050627,000000,11.9683,12.0877,11.9247,11.9833,12958153.90911,0
+NOK.US,D,20050628,000000,11.862,12.039,11.8551,12.0101,10596265.312397,0
+NOK.US,D,20050629,000000,12.0817,12.1454,11.9833,12.0191,8387067.4673233,0
+NOK.US,D,20050630,000000,11.9595,11.9833,11.7696,11.7696,14744908.347382,0
+NOK.US,D,20050701,000000,11.7846,11.868,11.7199,11.7616,8295594.8717523,0
+NOK.US,D,20050705,000000,11.706,11.9038,11.6563,11.8829,13591251.597663,0
+NOK.US,D,20050706,000000,11.9833,11.9953,11.8829,11.9107,12766584.713731,0
+NOK.US,D,20050707,000000,11.6633,11.868,11.6563,11.8551,13322348.062842,0
+NOK.US,D,20050708,000000,11.8958,12.1364,11.8829,12.1234,10082350.31609,0
+NOK.US,D,20050711,000000,12.2775,12.4067,12.2725,12.3759,12558897.322846,0
+NOK.US,D,20050712,000000,12.4405,12.5528,12.3143,12.4773,10951269.046309,0
+NOK.US,D,20050713,000000,12.4773,12.6045,12.4694,12.5698,9667259.2451454,0
+NOK.US,D,20050714,000000,12.7089,12.7815,12.6453,12.6901,19809837.747616,0
+NOK.US,D,20050715,000000,12.5528,12.7536,12.5002,12.7039,11759112.481937,0
+NOK.US,D,20050718,000000,12.5916,12.6821,12.533,12.5986,9623008.4049259,0
+NOK.US,D,20050719,000000,12.6045,12.7815,12.5698,12.7536,12221709.01906,0
+NOK.US,D,20050720,000000,12.4495,12.6821,12.4067,12.6324,20123983.098411,0
+NOK.US,D,20050721,000000,11.3601,11.367,11.1325,11.1613,114298117.41522,0
+NOK.US,D,20050722,000000,11.1821,11.2179,10.9973,11.0042,25323362.253922,0
+NOK.US,D,20050725,000000,10.8989,10.9059,10.7279,10.7368,30232629.987385,0
+NOK.US,D,20050726,000000,10.9694,11.0907,10.8879,11.0698,24646155.580562,0
+NOK.US,D,20050727,000000,11.1901,11.2537,11.1325,11.2239,21167931.28653,0
+NOK.US,D,20050728,000000,11.3084,11.4366,11.2815,11.3601,18015729.967421,0
+NOK.US,D,20050729,000000,11.2815,11.3332,11.2109,11.2815,11060414.210525,0
+NOK.US,D,20050801,000000,11.2467,11.2815,11.1752,11.2697,10755599.12283,0
+NOK.US,D,20050802,000000,11.373,11.4158,11.3332,11.367,12346123.258439,0
+NOK.US,D,20050803,000000,11.367,11.4943,11.3512,11.4585,9346044.2632524,0
+NOK.US,D,20050804,000000,11.3512,11.4366,11.2815,11.3512,14189714.432055,0
+NOK.US,D,20050805,000000,11.4098,11.4227,11.2467,11.2756,7718904.3280384,0
+NOK.US,D,20050808,000000,11.5092,11.543,11.373,11.373,13396716.517486,0
+NOK.US,D,20050809,000000,11.5937,11.6155,11.4943,11.537,13698985.25022,0
+NOK.US,D,20050810,000000,11.6354,11.7408,11.5092,11.5241,19764596.937709,0
+NOK.US,D,20050811,000000,11.5489,11.6275,11.5092,11.6215,10485141.214871,0
+NOK.US,D,20050812,000000,11.5489,11.6155,11.4227,11.4585,12037349.298058,0
+NOK.US,D,20050815,000000,11.4158,11.4585,11.3173,11.4306,10105676.979908,0
+NOK.US,D,20050816,000000,11.4585,11.4585,11.2239,11.2467,14782093.58077,0
+NOK.US,D,20050817,000000,11.1186,11.2109,11.0967,11.1703,12343576.903479,0
+NOK.US,D,20050818,000000,11.034,11.1186,11.0042,11.0967,9325685.496367,0
+NOK.US,D,20050819,000000,11.0967,11.1404,11.0698,11.0768,7682854.9440183,0
+NOK.US,D,20050822,000000,11.1543,11.1971,11.048,11.1325,8182772.533541,0
+NOK.US,D,20050823,000000,11.1703,11.1752,11.0132,11.0907,8198466.1688761,0
+NOK.US,D,20050824,000000,11.0628,11.1265,10.9655,10.9973,18172519.435026,0
+NOK.US,D,20050825,000000,11.0042,11.055,10.9834,11.042,11620561.998561,0
+NOK.US,D,20050826,000000,11.0271,11.034,10.9148,10.9655,7169505.3572291,0
+NOK.US,D,20050829,000000,10.9426,11.0192,10.9207,11.0042,4045438.6949661,0
+NOK.US,D,20050830,000000,11.0042,11.0192,10.9357,11.0192,5712021.47737,0
+NOK.US,D,20050831,000000,10.9774,11.1703,10.9426,11.1543,9311406.3908916,0
+NOK.US,D,20050901,000000,11.2239,11.2607,11.1752,11.2179,9891629.2349877,0
+NOK.US,D,20050902,000000,11.2109,11.2965,11.1752,11.2408,5364087.3745568,0
+NOK.US,D,20050906,000000,11.3332,11.4227,11.3024,11.4227,9120968.014547,0
+NOK.US,D,20050907,000000,11.3512,11.4158,11.2885,11.4008,10440889.368585,0
+NOK.US,D,20050908,000000,11.3332,11.3512,11.2467,11.2697,10030039.875085,0
+NOK.US,D,20050909,000000,11.386,11.5092,11.386,11.4654,12644573.967833,0
+NOK.US,D,20050912,000000,11.3084,11.379,11.2885,11.367,9959491.4559163,0
+NOK.US,D,20050913,000000,11.7846,11.9405,11.7616,11.8909,44653922.877593,0
+NOK.US,D,20050914,000000,11.8481,11.9316,11.8252,11.868,19402381.717286,0
+NOK.US,D,20050915,000000,11.7846,11.8252,11.7268,11.7488,11636397.489309,0
+NOK.US,D,20050916,000000,11.7488,11.7537,11.6423,11.7488,10384762.916371,0
+NOK.US,D,20050919,000000,11.6423,11.6861,11.6075,11.6563,8542723.0976941,0
+NOK.US,D,20050920,000000,11.6633,11.7776,11.6007,11.6215,12278966.290307,0
+NOK.US,D,20050921,000000,11.6275,11.6633,11.5291,11.5639,13278945.336899,0
+NOK.US,D,20050922,000000,11.5151,11.5937,11.4863,11.5718,12043994.368984,0
+NOK.US,D,20050923,000000,11.3948,11.5489,11.386,11.5291,13243881.898301,0
+NOK.US,D,20050926,000000,11.5718,11.7408,11.5639,11.7408,13567641.223021,0
+NOK.US,D,20050927,000000,11.5777,11.6155,11.4943,11.537,18002723.536393,0
+NOK.US,D,20050928,000000,11.4585,11.5639,11.4506,11.543,12684301.531915,0
+NOK.US,D,20050929,000000,11.4863,11.6633,11.4506,11.6423,10592870.843161,0
+NOK.US,D,20050930,000000,11.7199,11.9893,11.7139,11.9595,28442762.778568,0
+NOK.US,D,20051003,000000,11.9545,12.0956,11.9545,12.039,18075958.153801,0
+NOK.US,D,20051004,000000,12.0678,12.1801,11.9595,12.0191,13581780.485217,0
+NOK.US,D,20051005,000000,12.0032,12.0251,11.8252,11.8252,11172671.139219,0
+NOK.US,D,20051006,000000,11.8829,11.9743,11.8034,11.8909,10300498.78911,0
+NOK.US,D,20051007,000000,11.9038,11.9247,11.7914,11.862,7448021.859908,0
+NOK.US,D,20051010,000000,11.868,11.9038,11.7537,11.8958,8682267.5750259,0
+NOK.US,D,20051011,000000,11.9475,12.0529,11.8829,11.9545,33672255.524235,0
+NOK.US,D,20051012,000000,11.9595,12.0529,11.868,11.8958,11428141.670706,0
+NOK.US,D,20051013,000000,11.7268,11.9197,11.7139,11.8909,7953597.5688695,0
+NOK.US,D,20051014,000000,11.9405,12.0191,11.8958,11.9833,11615613.156186,0
+NOK.US,D,20051017,000000,12.0251,12.0678,11.9475,12.0032,17593428.416032,0
+NOK.US,D,20051018,000000,11.8829,11.9953,11.8759,11.9316,11276019.346784,0
+NOK.US,D,20051019,000000,11.7914,12.1454,11.7616,12.0598,23464220.30645,0
+NOK.US,D,20051020,000000,11.3948,11.4366,11.1821,11.2467,60446031.020851,0
+NOK.US,D,20051021,000000,11.4227,11.4585,11.2965,11.379,23069911.556495,0
+NOK.US,D,20051024,000000,11.367,11.4585,11.3512,11.4366,12531470.936996,0
+NOK.US,D,20051025,000000,11.5092,11.6155,11.4714,11.5241,11809019.429462,0
+NOK.US,D,20051026,000000,11.4784,11.5777,11.4585,11.4654,6761481.9052483,0
+NOK.US,D,20051027,000000,11.4943,11.5012,11.3332,11.3382,9770892.1696026,0
+NOK.US,D,20051028,000000,11.4784,11.5241,11.386,11.5241,15264622.312473,0
+NOK.US,D,20051031,000000,11.5777,11.9545,11.5579,11.8958,37218059.334437,0
+NOK.US,D,20051101,000000,11.9107,12.0817,11.9038,11.9743,35900965.027986,0
+NOK.US,D,20051102,000000,11.9743,12.2238,11.9595,12.1592,22919058.88882,0
+NOK.US,D,20051103,000000,12.2725,12.3361,12.2089,12.2725,33525503.58466,0
+NOK.US,D,20051104,000000,12.2447,12.2855,12.0459,12.1364,17112312.202055,0
+NOK.US,D,20051107,000000,12.0251,12.1234,12.0032,12.0529,14557439.880103,0
+NOK.US,D,20051108,000000,12.0251,12.1454,11.9893,12.0817,14643400.235915,0
+NOK.US,D,20051109,000000,12.039,12.0877,11.9833,12.0529,11646294.167993,0
+NOK.US,D,20051110,000000,12.0251,12.1304,11.9683,12.1096,9977303.8678407,0
+NOK.US,D,20051111,000000,12.1016,12.186,12.0877,12.1502,7255180.9961488,0
+NOK.US,D,20051114,000000,12.1722,12.2934,12.1722,12.2447,13020078.324042,0
+NOK.US,D,20051115,000000,12.1454,12.1502,12.0191,12.0459,9814294.8955463,0
+NOK.US,D,20051116,000000,12.0191,12.0529,11.9247,11.9683,9633895.0532984,0
+NOK.US,D,20051117,000000,12.0529,12.2358,12.0529,12.194,16191790.295761,0
+NOK.US,D,20051118,000000,12.3083,12.3233,12.1722,12.2636,11400858.146336,0
+NOK.US,D,20051121,000000,12.3361,12.3571,12.2507,12.3283,7787193.1212718,0
+NOK.US,D,20051122,000000,12.2447,12.2775,12.186,12.2358,14836665.659846,0
+NOK.US,D,20051123,000000,12.2636,12.4276,12.2507,12.3361,13961525.412805,0
+NOK.US,D,20051125,000000,12.4008,12.4147,12.3083,12.3759,4874065.4576514,0
+NOK.US,D,20051128,000000,12.3003,12.3233,12.2089,12.2238,8158597.7554481,0
+NOK.US,D,20051129,000000,12.199,12.3003,12.1801,12.2586,13485218.197925,0
+NOK.US,D,20051130,000000,12.186,12.194,12.0678,12.0817,8626141.1228123,0
+NOK.US,D,20051201,000000,11.9743,12.5826,11.9743,12.4544,22566882.202494,0
+NOK.US,D,20051202,000000,12.4544,12.5052,12.2089,12.2775,12724027.083864,0
+NOK.US,D,20051205,000000,12.3759,12.4852,12.3571,12.4147,15377583.487897,0
+NOK.US,D,20051206,000000,12.4495,12.5986,12.4276,12.5002,11308677.279768,0
+NOK.US,D,20051207,000000,12.5757,12.7089,12.526,12.5757,21757343.54438,0
+NOK.US,D,20051208,000000,12.9355,12.9504,12.7745,12.8093,28357654.561299,0
+NOK.US,D,20051209,000000,12.7815,12.8093,12.6612,12.7675,17837026.353725,0
+NOK.US,D,20051212,000000,12.9574,13.0141,12.859,12.8868,15411938.655499,0
+NOK.US,D,20051213,000000,12.9504,13.0727,12.8868,12.9932,12760221.341497,0
+NOK.US,D,20051214,000000,13.1353,13.1641,13.0269,13.0567,16449950.043688,0
+NOK.US,D,20051215,000000,13.0567,13.0637,12.8798,12.9226,10396495.666885,0
+NOK.US,D,20051216,000000,13.1135,13.19,13.0637,13.1065,16802268.585426,0
+NOK.US,D,20051219,000000,13.178,13.3122,13.0637,13.0787,17902203.38248,0
+NOK.US,D,20051220,000000,13.0866,13.0915,12.9086,12.9445,13561987.127849,0
+NOK.US,D,20051221,000000,12.9932,13.022,12.8948,13.0071,15274377.135744,0
+NOK.US,D,20051222,000000,13.0359,13.0915,12.9932,13.0787,14597732.853703,0
+NOK.US,D,20051223,000000,13.1641,13.2506,13.1641,13.1721,8302239.9426793,0
+NOK.US,D,20051227,000000,13.2138,13.2268,13.0727,13.1273,9660189.6140473,0
+NOK.US,D,20051228,000000,13.1562,13.19,13.0499,13.0915,6285739.0938183,0
+NOK.US,D,20051229,000000,13.0787,13.1135,13.0439,13.0727,4563170.7085468,0
+NOK.US,D,20051230,000000,12.9086,12.9932,12.845,12.9445,9249059.4279223,0
+NOK.US,D,20060103,000000,13.1721,13.2974,13.0727,13.2347,17649696.723658,0
+NOK.US,D,20060104,000000,13.3957,13.5458,13.3808,13.517,20275824.729708,0
+NOK.US,D,20060105,000000,13.6641,13.8768,13.6522,13.8351,58969037.494449,0
+NOK.US,D,20060106,000000,14.1044,14.1044,13.9484,13.9623,31079778.439057,0
+NOK.US,D,20060109,000000,13.8559,13.9126,13.7635,13.7933,29577759.002086,0
+NOK.US,D,20060110,000000,13.5726,13.6582,13.4455,13.6024,25245746.215789,0
+NOK.US,D,20060111,000000,13.517,13.517,13.3262,13.3759,36084901.194882,0
+NOK.US,D,20060112,000000,13.2974,13.4107,13.1989,13.2814,18425306.786473,0
+NOK.US,D,20060113,000000,13.3033,13.3759,13.1562,13.3609,9340812.7161183,0
+NOK.US,D,20060117,000000,13.1423,13.2198,13.1204,13.2138,11394351.912622,0
+NOK.US,D,20060118,000000,12.9504,13.1353,12.9286,13.0985,11608543.525087,0
+NOK.US,D,20060119,000000,13.0727,13.3808,13.0727,13.2685,23801127.917612,0
+NOK.US,D,20060120,000000,13.0439,13.1204,12.7815,12.8172,24258350.046121,0
+NOK.US,D,20060123,000000,12.9504,13.022,12.8739,12.9445,12040884.61664,0
+NOK.US,D,20060124,000000,12.9146,13.0439,12.8798,12.9086,17196150.763077,0
+NOK.US,D,20060125,000000,13.0269,13.178,13.0001,13.0787,12252810.566771,0
+NOK.US,D,20060126,000000,12.7307,12.9932,12.6969,12.8739,52473632.076436,0
+NOK.US,D,20060127,000000,12.9286,12.9574,12.7039,12.7675,23694668.951636,0
+NOK.US,D,20060130,000000,12.7894,12.859,12.7606,12.7964,9046037.168587,0
+NOK.US,D,20060131,000000,12.9504,13.0269,12.8868,13.0001,15519955.012815,0
+NOK.US,D,20060201,000000,13.022,13.1135,12.9286,13.0915,11403402.489163,0
+NOK.US,D,20060202,000000,13.1204,13.1273,12.9086,12.9445,17743998.378948,0
+NOK.US,D,20060203,000000,12.9574,12.9574,12.6681,12.8381,10791512.687838,0
+NOK.US,D,20060206,000000,12.7089,12.7536,12.6175,12.6761,9526867.6596047,0
+NOK.US,D,20060207,000000,12.6105,12.6383,12.4852,12.533,11502367.26387,0
+NOK.US,D,20060208,000000,12.6105,12.8798,12.5628,12.8232,11841962.079338,0
+NOK.US,D,20060209,000000,12.8023,12.9286,12.7675,12.8172,10104404.30546,0
+NOK.US,D,20060210,000000,12.7894,12.8023,12.5986,12.7258,6761906.4654195,0
+NOK.US,D,20060213,000000,12.5698,12.7258,12.5628,12.6969,11524282.416027,0
+NOK.US,D,20060214,000000,12.8172,13.1562,12.8023,13.0985,21259542.719313,0
+NOK.US,D,20060215,000000,13.2198,13.3897,13.1135,13.2774,23622282.448503,0
+NOK.US,D,20060216,000000,13.3609,13.4395,13.2774,13.347,20320641.985511,0
+NOK.US,D,20060217,000000,13.347,13.3689,13.2416,13.2774,8719874.3503853,0
+NOK.US,D,20060221,000000,13.3122,13.347,13.2268,13.2416,5225111.3249425,0
+NOK.US,D,20060222,000000,13.2198,13.4037,13.2049,13.3897,6541778.0530228,0
+NOK.US,D,20060223,000000,13.4107,13.4603,13.3321,13.3689,6718787.4503012,0
+NOK.US,D,20060224,000000,13.3321,13.3957,13.3182,13.347,6474906.8078494,0
+NOK.US,D,20060227,000000,13.2685,13.3262,13.2138,13.2884,9834229.1022603,0
+NOK.US,D,20060228,000000,13.2138,13.3321,13.1423,13.1423,11288460.368296,0
+NOK.US,D,20060301,000000,13.185,13.4673,13.1562,13.4395,16595004.748645,0
+NOK.US,D,20060302,000000,13.354,13.5458,13.3033,13.524,22966281.650238,0
+NOK.US,D,20060303,000000,13.4245,13.4802,13.3609,13.4455,9760288.2259888,0
+NOK.US,D,20060306,000000,13.4245,13.5389,13.4245,13.5389,12453003.766388,0
+NOK.US,D,20060307,000000,13.4166,13.6024,13.3897,13.5866,23475813.213686,0
+NOK.US,D,20060308,000000,13.6452,14.0607,13.6164,14.02,31824847.333345,0
+NOK.US,D,20060309,000000,14.0328,14.1393,13.9623,14.005,20523381.540088,0
+NOK.US,D,20060310,000000,14.0328,14.2585,13.9702,14.2049,22968258.571414,0
+NOK.US,D,20060313,000000,14.2754,14.3578,14.2376,14.352,16303337.947392,0
+NOK.US,D,20060314,000000,14.3738,14.5129,14.3738,14.4841,14834826.569815,0
+NOK.US,D,20060315,000000,14.4653,14.5209,14.3818,14.507,9221205.4637009,0
+NOK.US,D,20060316,000000,14.4991,14.5915,14.4493,14.4791,16111487.053321,0
+NOK.US,D,20060317,000000,14.5209,14.5716,14.4493,14.5289,9803833.8134118,0
+NOK.US,D,20060320,000000,14.6352,14.6839,14.5775,14.6412,9861513.6326976,0
+NOK.US,D,20060321,000000,14.676,14.6898,14.4444,14.4493,13759071.581188,0
+NOK.US,D,20060322,000000,14.4841,14.5427,14.4493,14.4991,12257616.547668,0
+NOK.US,D,20060323,000000,14.4791,14.5289,14.2953,14.3668,12319542.974732,0
+NOK.US,D,20060324,000000,14.4136,14.5289,14.352,14.4921,13912323.718077,0
+NOK.US,D,20060327,000000,14.4354,14.4841,14.3668,14.3868,9540581.355563,0
+NOK.US,D,20060328,000000,14.3738,14.4991,14.1531,14.2049,11196422.363207,0
+NOK.US,D,20060329,000000,14.1461,14.3868,14.1173,14.3032,15549361.338041,0
+NOK.US,D,20060330,000000,15.0517,15.1084,14.3221,15.0517,36313227.039211,0
+NOK.US,D,20060331,000000,14.6491,14.676,14.5835,14.6561,9964582.1537043,0
+NOK.US,D,20060403,000000,14.5985,14.7624,14.5775,14.6491,6804038.5290497,0
+NOK.US,D,20060404,000000,14.6839,14.7764,14.6273,14.6998,11190342.701797,0
+NOK.US,D,20060405,000000,14.8599,14.8957,14.7128,14.8469,12775491.422727,0
+NOK.US,D,20060406,000000,14.833,14.8957,14.6998,14.7843,10178065.495174,0
+NOK.US,D,20060407,000000,14.7554,14.7764,14.5209,14.5627,7395711.418902,0
+NOK.US,D,20060410,000000,14.5497,14.5627,14.4136,14.4285,8357092.7143791,0
+NOK.US,D,20060411,000000,15.2644,15.2982,14.9453,14.9891,31721639.975126,0
+NOK.US,D,20060412,000000,14.9891,15.0378,14.7694,14.8469,13485218.197925,0
+NOK.US,D,20060413,000000,14.833,14.9255,14.8171,14.8668,6030410.417744,0
+NOK.US,D,20060417,000000,14.8757,15.0298,14.8757,14.8897,8174433.246196,0
+NOK.US,D,20060418,000000,14.9741,15.2783,14.9533,15.2425,11279129.099129,0
+NOK.US,D,20060419,000000,15.1232,15.3757,15.1084,15.3757,12198238.487697,0
+NOK.US,D,20060420,000000,16.1758,16.2554,15.9781,16.1341,33740825.010094,0
+NOK.US,D,20060421,000000,16.5506,16.6013,16.1341,16.1848,20749728.451107,0
+NOK.US,D,20060424,000000,16.0347,16.1341,15.9443,16.1282,17395779.559243,0
+NOK.US,D,20060425,000000,16.2266,16.2614,15.9841,16.0277,11680081.913944,0
+NOK.US,D,20060426,000000,16.2206,16.2832,16.1758,16.2266,12432505.156223,0
+NOK.US,D,20060427,000000,16.0775,16.3249,16.0139,16.2743,10753762.044932,0
+NOK.US,D,20060428,000000,16.155,16.2206,16.0277,16.0277,8283577.4043455,0
+NOK.US,D,20060501,000000,16.0695,16.1341,16.0139,16.0277,7902276.0914851,0
+NOK.US,D,20060502,000000,16.0973,16.161,16.0566,16.1122,14152671.05408,0
+NOK.US,D,20060503,000000,16.0695,16.148,15.9781,16.1411,8104165.5196526,0
+NOK.US,D,20060504,000000,15.9989,16.2206,15.9919,16.148,10846929.862988,0
+NOK.US,D,20060505,000000,16.2832,16.313,16.148,16.2126,12171941.914814,0
+NOK.US,D,20060508,000000,16.3249,16.4025,16.2056,16.2743,8480236.2914458,0
+NOK.US,D,20060509,000000,16.2683,16.3955,16.2474,16.3369,8621049.4189575,0
+NOK.US,D,20060510,000000,16.1968,16.2474,15.7674,15.838,19778166.766121,0
+NOK.US,D,20060511,000000,15.8936,15.9015,15.2207,15.4622,20676496.851899,0
+NOK.US,D,20060512,000000,15.489,15.5119,15.1362,15.1849,19923647.037316,0
+NOK.US,D,20060515,000000,15.3061,15.499,15.1928,15.328,14308614.419543,0
+NOK.US,D,20060516,000000,15.6451,15.6888,15.3757,15.4552,14838788.460701,0
+NOK.US,D,20060517,000000,15.3419,15.3986,14.8171,14.9383,24517920.299641,0
+NOK.US,D,20060518,000000,15.0736,15.2137,14.6491,14.676,17730282.670856,0
+NOK.US,D,20060519,000000,14.8897,15.0298,14.7336,15.0089,11266829.93303,0
+NOK.US,D,20060522,000000,14.7694,14.8827,14.4921,14.7336,11040057.455774,0
+NOK.US,D,20060523,000000,15.159,15.4115,15.0438,15.0656,11875185.421839,0
+NOK.US,D,20060524,000000,15.1441,15.2207,14.6839,15.0298,12722614.566137,0
+NOK.US,D,20060525,000000,15.0736,15.2913,15.0736,15.1809,9950019.3374034,0
+NOK.US,D,20060526,000000,15.4752,15.4752,15.3061,15.4354,7832716.6359383,0
+NOK.US,D,20060530,000000,15.4414,15.4492,15.1014,15.1232,11911945.08899,0
+NOK.US,D,20060531,000000,15.1521,15.3201,15.0248,15.1849,11005275.715866,0
+NOK.US,D,20060601,000000,15.2495,15.6391,15.2336,15.6103,10635709.165654,0
+NOK.US,D,20060602,000000,15.8856,15.9154,15.3489,15.4264,22995544.107919,0
+NOK.US,D,20060605,000000,15.3847,15.3847,14.994,15.002,13747901.22199,0
+NOK.US,D,20060606,000000,14.7128,14.7336,14.4354,14.662,22542425.72571,0
+NOK.US,D,20060607,000000,14.6273,14.7486,14.4991,14.5129,16086604.004232,0
+NOK.US,D,20060608,000000,14.33,14.3946,13.9912,14.3578,27740530.194639,0
+NOK.US,D,20060609,000000,14.5209,14.5349,14.0816,14.1889,13780843.871865,0
+NOK.US,D,20060612,000000,14.1889,14.1959,13.7853,13.8421,15328525.660715,0
+NOK.US,D,20060613,000000,13.6999,13.8848,13.5458,13.6641,19255064.368193,0
+NOK.US,D,20060614,000000,13.8141,13.9056,13.524,13.7148,22645347.36097,0
+NOK.US,D,20060615,000000,14.1044,14.4791,14.1044,14.4285,16340380.319301,0
+NOK.US,D,20060616,000000,14.2049,14.2754,13.9484,14.1253,13141804.353049,0
+NOK.US,D,20060619,000000,14.6074,14.6273,14.1253,14.2098,13907517.737181,0
+NOK.US,D,20060620,000000,14.2049,14.3092,14.0378,14.1809,11998750.540877,0
+NOK.US,D,20060621,000000,14.1253,14.4076,14.1253,14.2674,14567197.721575,0
+NOK.US,D,20060622,000000,14.0607,14.0816,13.8141,13.8421,17725758.388652,0
+NOK.US,D,20060623,000000,13.8848,13.9285,13.7635,13.7853,9756185.4857556,0
+NOK.US,D,20060626,000000,14.0328,14.1313,13.9344,14.0895,9086049.4495612,0
+NOK.US,D,20060627,000000,14.1461,14.1809,13.8351,13.8559,9049146.9209314,0
+NOK.US,D,20060628,000000,13.7565,13.7933,13.3182,13.5309,24761944.809639,0
+NOK.US,D,20060629,000000,13.6641,14.0816,13.5389,14.0538,23159686.917448,0
+NOK.US,D,20060630,000000,14.3668,14.4573,14.2674,14.33,15552895.650557,0
+NOK.US,D,20060703,000000,14.4573,14.507,14.337,14.4573,4345163.0848729,0
+NOK.US,D,20060705,000000,14.1889,14.2376,14.1044,14.1751,9832533.8797755,0
+NOK.US,D,20060706,000000,14.1114,14.2883,14.1044,14.2049,7642985.5245235,0
+NOK.US,D,20060707,000000,14.0378,14.0468,13.7565,13.8231,15472309.703359,0
+NOK.US,D,20060710,000000,13.7993,13.9216,13.6452,13.7227,15410386.294494,0
+NOK.US,D,20060711,000000,13.67,13.9554,13.6164,13.8848,13759634.978571,0
+NOK.US,D,20060712,000000,13.7705,13.7993,13.517,13.5667,11803364.328224,0
+NOK.US,D,20060713,000000,13.3033,13.5081,13.19,13.2416,18023081.297211,0
+NOK.US,D,20060714,000000,13.2416,13.2774,13.0499,13.1353,15520943.976436,0
+NOK.US,D,20060717,000000,12.8948,13.0787,12.8948,13.0359,14219966.859424,0
+NOK.US,D,20060718,000000,13.2685,13.347,13.0269,13.2506,17344599.937271,0
+NOK.US,D,20060719,000000,13.4107,13.8768,13.3897,13.67,25539955.347736,0
+NOK.US,D,20060720,000000,13.7993,14.0816,13.7148,13.999,38476904.387819,0
+NOK.US,D,20060721,000000,13.9056,13.9056,13.4891,13.5667,17732970.88123,0
+NOK.US,D,20060724,000000,13.7496,14.0328,13.7496,13.9623,11529371.101682,0
+NOK.US,D,20060725,000000,14.013,14.0895,13.8351,14.005,9305044.0247233,0
+NOK.US,D,20060726,000000,13.7496,13.8917,13.6582,13.8559,14408709.007217,0
+NOK.US,D,20060727,000000,13.8231,13.9216,13.7068,13.7635,7947237.2148347,0
+NOK.US,D,20060728,000000,13.8141,14.1313,13.7436,14.0756,9707410.363332,0
+NOK.US,D,20060731,000000,14.0756,14.1044,13.9912,14.0378,6404923.798198,0
+NOK.US,D,20060801,000000,13.9344,13.9344,13.685,13.848,8490841.2411265,0
+NOK.US,D,20060802,000000,13.7635,13.9344,13.7307,13.8351,8916393.3942063,0
+NOK.US,D,20060803,000000,13.67,13.9344,13.6382,13.8917,7626303.9316334,0
+NOK.US,D,20060804,000000,14.0975,14.1461,13.8351,13.8848,6963374.3516161,0
+NOK.US,D,20060807,000000,13.7784,13.848,13.7227,13.8351,4816101.9275404,0
+NOK.US,D,20060808,000000,13.7933,13.9484,13.6999,13.7635,7775316.5032108,0
+NOK.US,D,20060809,000000,14.1313,14.2883,14.0328,14.0378,12550416.180089,0
+NOK.US,D,20060810,000000,14.005,14.1461,13.9285,14.1114,8713936.5443882,0
+NOK.US,D,20060811,000000,13.8848,13.9344,13.7993,13.8848,7103907.7925694,0
+NOK.US,D,20060814,000000,13.9484,14.1889,13.9404,14.0378,5804766.7473879,0
+NOK.US,D,20060815,000000,14.3162,14.6998,14.3162,14.662,15662607.230357,0
+NOK.US,D,20060816,000000,14.8469,15.1441,14.8469,15.0934,13299444.95313,0
+NOK.US,D,20060817,000000,15.1163,15.2783,14.9383,15.0586,7920513.0635808,0
+NOK.US,D,20060818,000000,15.0438,15.1014,14.9016,15.1014,4664400.1395226,0
+NOK.US,D,20060821,000000,15.0736,15.1302,15.0298,15.0815,4591585.0519516,0
+NOK.US,D,20060822,000000,15.0378,15.2336,15.0169,15.1441,5201075.3840622,0
+NOK.US,D,20060823,000000,15.0378,15.0736,14.7554,14.8469,10294421.139835,0
+NOK.US,D,20060824,000000,14.7624,14.7843,14.6123,14.7843,7040846.522203,0
+NOK.US,D,20060825,000000,14.5985,14.662,14.5577,14.5985,6067448.7653859,0
+NOK.US,D,20060828,000000,14.7256,14.9255,14.6998,14.839,5409892.5879151,0
+NOK.US,D,20060829,000000,14.9255,14.9383,14.6352,14.9095,18307396.768675,0
+NOK.US,D,20060830,000000,15.0169,15.0248,14.7764,14.7982,16344197.336575,0
+NOK.US,D,20060831,000000,14.8599,14.8668,14.671,14.7694,10485564.768976,0
+NOK.US,D,20060901,000000,14.5915,14.7256,14.4493,14.6074,11808312.164532,0
+NOK.US,D,20060905,000000,14.2953,14.4016,14.1959,14.3738,12989117.625677,0
+NOK.US,D,20060906,000000,13.9912,13.9912,13.7565,13.7853,23316762.108012,0
+NOK.US,D,20060907,000000,13.6313,13.7933,13.5667,13.6234,14161860.467834,0
+NOK.US,D,20060908,000000,13.4603,13.6522,13.4245,13.6452,15519673.314123,0
+NOK.US,D,20060911,000000,13.5458,13.7357,13.4305,13.6452,13492003.112131,0
+NOK.US,D,20060912,000000,13.7933,14.0378,13.7933,14.013,24312353.697479,0
+NOK.US,D,20060913,000000,13.9484,14.1313,13.9056,14.1114,17461944.545553,0
+NOK.US,D,20060914,000000,13.7307,13.8629,13.6313,13.7227,17245208.590259,0
+NOK.US,D,20060915,000000,13.6641,13.6641,13.4753,13.517,17144689.442414,0
+NOK.US,D,20060918,000000,13.2416,13.4395,13.2347,13.3759,22628384.069388,0
+NOK.US,D,20060919,000000,13.3808,13.3957,13.1721,13.3262,11906717.566123,0
+NOK.US,D,20060920,000000,13.4107,13.5607,13.3957,13.524,13067017.374635,0
+NOK.US,D,20060921,000000,13.7357,13.8231,13.6024,13.6999,16921874.831777,0
+NOK.US,D,20060922,000000,13.7784,13.8063,13.6582,13.7148,10784582.900019,0
+NOK.US,D,20060925,000000,13.6522,13.9702,13.6074,13.9007,15250626.917823,0
+NOK.US,D,20060926,000000,13.8063,13.9056,13.7496,13.8291,16629926.331832,0
+NOK.US,D,20060927,000000,13.8917,14.1173,13.8559,13.9554,17358031.934537,0
+NOK.US,D,20060928,000000,14.1531,14.2098,14.013,14.0756,19935807.366202,0
+NOK.US,D,20060929,000000,13.9404,14.0816,13.9007,13.9285,15238325.739591,0
+NOK.US,D,20061002,000000,13.8231,13.9762,13.8231,13.8699,9019880.4389838,0
+NOK.US,D,20061003,000000,13.7496,14.005,13.7227,13.9285,10910127.958433,0
+NOK.US,D,20061004,000000,13.7436,13.9554,13.7227,13.9404,22276771.786513,0
+NOK.US,D,20061005,000000,13.8559,13.8629,13.6641,13.8291,20950913.632545,0
+NOK.US,D,20061006,000000,13.685,13.8231,13.67,13.7705,8979305.7666927,0
+NOK.US,D,20061009,000000,13.7227,13.8559,13.678,13.8291,13204719.743735,0
+NOK.US,D,20061010,000000,13.9216,14.0269,13.9056,14.02,12787791.594892,0
+NOK.US,D,20061011,000000,14.0538,14.345,14.0378,14.2247,18704814.264908,0
+NOK.US,D,20061012,000000,14.2525,14.4573,14.2049,14.4016,14553484.025616,0
+NOK.US,D,20061013,000000,14.2953,14.33,14.1889,14.2883,11552557.92222,0
+NOK.US,D,20061016,000000,14.2585,14.3738,14.1671,14.33,17640932.876141,0
+NOK.US,D,20061017,000000,14.1601,14.1671,13.9404,14.0607,25305829.528556,0
+NOK.US,D,20061018,000000,14.1393,14.3162,13.848,14.0538,39759076.105018,0
+NOK.US,D,20061019,000000,13.4802,13.7436,13.4753,13.685,55824614.077435,0
+NOK.US,D,20061020,000000,13.7784,13.7993,13.685,13.7148,16563053.074524,0
+NOK.US,D,20061023,000000,13.7357,13.8848,13.6999,13.8351,14790717.585007,0
+NOK.US,D,20061024,000000,13.6582,13.7436,13.5946,13.7227,17217500.505717,0
+NOK.US,D,20061025,000000,13.6164,13.7496,13.5866,13.7307,19734059.793447,0
+NOK.US,D,20061026,000000,13.999,14.005,13.8351,13.9344,21916251.788575,0
+NOK.US,D,20061027,000000,14.1044,14.1114,13.9126,13.9344,15146144.873024,0
+NOK.US,D,20061030,000000,13.9344,14.1461,13.9285,14.0895,20047639.734725,0
+NOK.US,D,20061031,000000,14.0378,14.0895,13.999,14.0607,17253270.203179,0
+NOK.US,D,20061101,000000,14.013,14.013,13.8351,13.8421,12638918.866594,0
+NOK.US,D,20061102,000000,13.7933,13.848,13.6939,13.8291,8249080.3813307,0
+NOK.US,D,20061103,000000,13.7565,13.7933,13.5946,13.678,11013335.316653,0
+NOK.US,D,20061106,000000,13.7784,13.8848,13.7565,13.8351,18062385.307189,0
+NOK.US,D,20061107,000000,14.005,14.0607,13.8768,13.9056,12711448.231206,0
+NOK.US,D,20061108,000000,13.8063,13.9285,13.7565,13.9007,19626892.556474,0
+NOK.US,D,20061109,000000,14.0269,14.0269,13.7227,13.7933,26163721.767122,0
+NOK.US,D,20061110,000000,13.8291,13.9344,13.7436,13.9056,11144111.922201,0
+NOK.US,D,20061113,000000,13.9126,13.999,13.8848,13.9702,12527933.60628,0
+NOK.US,D,20061114,000000,14.0676,14.1173,13.9007,14.1044,14216291.697563,0
+NOK.US,D,20061115,000000,14.1531,14.3032,14.1393,14.2525,16277606.784027,0
+NOK.US,D,20061116,000000,14.1671,14.2376,14.0756,14.1751,15880614.854032,0
+NOK.US,D,20061117,000000,13.9912,14.1173,13.9484,14.0975,9469327.6835982,0
+NOK.US,D,20061120,000000,14.0378,14.1959,14.0269,14.1114,9311548.2463042,0
+NOK.US,D,20061121,000000,14.2049,14.4285,14.2049,14.3868,18578422.098285,0
+NOK.US,D,20061122,000000,14.8102,14.8539,14.7336,14.7624,24695496.112503,0
+NOK.US,D,20061124,000000,14.7256,14.8171,14.7058,14.8022,5519037.7521314,0
+NOK.US,D,20061127,000000,14.5427,14.5915,14.2883,14.3668,19123864.20854,0
+NOK.US,D,20061128,000000,14.1601,14.2247,14.0816,14.2098,20601281.289047,0
+NOK.US,D,20061129,000000,14.3092,14.3738,14.3032,14.3668,17329472.71752,0
+NOK.US,D,20061130,000000,14.2436,14.3578,14.1889,14.3032,10355069.862119,0
+NOK.US,D,20061201,000000,14.1531,14.1959,14.0378,14.1173,19819308.860062,0
+NOK.US,D,20061204,000000,14.0676,14.1889,14.0676,14.1253,9530685.6829457,0
+NOK.US,D,20061205,000000,14.2953,14.5289,14.2674,14.4722,21337869.040577,0
+NOK.US,D,20061206,000000,14.3578,14.5427,14.33,14.507,14404325.574359,0
+NOK.US,D,20061207,000000,14.5427,14.6074,14.3668,14.3738,9632197.8186802,0
+NOK.US,D,20061208,000000,14.3221,14.4921,14.2674,14.4493,11456280.35182,0
+NOK.US,D,20061211,000000,14.5577,14.6074,14.4791,14.507,18059840.964361,0
+NOK.US,D,20061212,000000,14.4841,14.4991,14.345,14.4136,21937600.525149,0
+NOK.US,D,20061213,000000,14.4653,14.4991,14.3738,14.4493,20701519.744268,0
+NOK.US,D,20061214,000000,14.3668,14.5349,14.337,14.5349,9487143.1137229,0
+NOK.US,D,20061215,000000,14.5627,14.5775,14.352,14.3868,12390939.508177,0
+NOK.US,D,20061218,000000,14.4841,14.5349,14.33,14.3868,9080676.0470144,0
+NOK.US,D,20061219,000000,14.337,14.4921,14.3162,14.4493,7895772.8759709,0
+NOK.US,D,20061220,000000,14.4354,14.4791,14.3221,14.4016,14858438.95659,0
+NOK.US,D,20061221,000000,14.4076,14.4791,14.2436,14.4076,14611308.718515,0
+NOK.US,D,20061222,000000,14.4573,14.4791,14.2049,14.2883,9044906.3495527,0
+NOK.US,D,20061226,000000,14.2883,14.352,14.2247,14.3032,4974585.6115638,0
+NOK.US,D,20061227,000000,14.4016,14.5427,14.3946,14.4991,6510818.3607239,0
+NOK.US,D,20061228,000000,14.5129,14.5349,14.4016,14.4921,6446347.5908317,0
+NOK.US,D,20061229,000000,14.4136,14.5497,14.3738,14.3738,6096006.9763368,0
+NOK.US,D,20070103,000000,14.5915,14.7694,14.5427,14.6123,16442598.713898,0
+NOK.US,D,20070104,000000,14.507,14.8539,14.4991,14.7982,14283023.099457,0
+NOK.US,D,20070105,000000,14.0756,14.1253,13.9285,14.0328,52905262.884859,0
+NOK.US,D,20070108,000000,13.999,14.013,13.8559,13.8917,17891173.872628,0
+NOK.US,D,20070109,000000,13.8629,13.8699,13.6939,13.7068,20972263.375185,0
+NOK.US,D,20070110,000000,13.517,13.524,13.347,13.4951,31734930.11698,0
+NOK.US,D,20070111,000000,13.6234,13.8231,13.5946,13.7148,26923921.905428,0
+NOK.US,D,20070112,000000,13.7068,13.8351,13.6024,13.7853,22140622.784485,0
+NOK.US,D,20070116,000000,14.0269,14.1461,14.005,14.0378,23354932.280755,0
+NOK.US,D,20070117,000000,14.0756,14.1601,14.0269,14.0378,14831293.263366,0
+NOK.US,D,20070118,000000,14.0756,14.1313,13.9623,14.1173,20016534.162746,0
+NOK.US,D,20070119,000000,13.9484,14.3032,13.9484,14.2376,37905731.114198,0
+NOK.US,D,20070122,000000,14.1461,14.1959,14.013,14.0328,19111422.180963,0
+NOK.US,D,20070123,000000,13.9912,14.1959,13.9702,14.1114,27923477.397915,0
+NOK.US,D,20070124,000000,14.2247,14.4493,14.1461,14.2953,43608278.460921,0
+NOK.US,D,20070125,000000,15.2336,15.2495,14.7486,14.9315,89505918.166078,0
+NOK.US,D,20070126,000000,15.0815,15.2982,15.0378,15.2644,35282147.450975,0
+NOK.US,D,20070129,000000,15.1232,15.2495,15.0874,15.1362,29079113.080945,0
+NOK.US,D,20070130,000000,15.3201,15.499,15.2913,15.4622,23568842.19453,0
+NOK.US,D,20070131,000000,15.4622,15.6659,15.3986,15.6321,17916055.915651,0
+NOK.US,D,20070201,000000,15.6521,15.7306,15.5884,15.6451,16159840.633773,0
+NOK.US,D,20070202,000000,15.4692,15.6451,15.4552,15.6103,14434722.875341,0
+NOK.US,D,20070205,000000,15.6659,15.7147,15.5745,15.6391,10019436.937538,0
+NOK.US,D,20070206,000000,15.7027,15.7306,15.5119,15.6242,11947289.220213,0
+NOK.US,D,20070207,000000,15.6242,15.6659,15.5258,15.6103,21964888.073787,0
+NOK.US,D,20070208,000000,15.489,15.6391,15.4354,15.6103,12984450.481993,0
+NOK.US,D,20070209,000000,15.5258,15.5536,15.2913,15.3757,20406317.624432,0
+NOK.US,D,20070212,000000,15.4194,15.4492,15.334,15.4056,13694226.554461,0
+NOK.US,D,20070213,000000,15.5188,15.7862,15.5188,15.7306,18124716.17309,0
+NOK.US,D,20070214,000000,15.9154,16.2683,15.9154,16.2395,27650029.459556,0
+NOK.US,D,20070215,000000,16.2056,16.2971,16.148,16.2266,13405338.50959,0
+NOK.US,D,20070216,000000,16.2335,16.4174,16.2126,16.3657,17278576.806373,0
+NOK.US,D,20070220,000000,16.2892,16.3369,16.1689,16.2614,14376474.628338,0
+NOK.US,D,20070221,000000,16.1282,16.2554,16.0844,16.1848,13838947.245256,0
+NOK.US,D,20070222,000000,16.155,16.1689,16.0566,16.155,14563097.999542,0
+NOK.US,D,20070223,000000,16.1122,16.2395,16.0914,16.155,20781116.727844,0
+NOK.US,D,20070226,000000,16.1689,16.2892,16.0914,16.2892,13867759.991097,0
+NOK.US,D,20070227,000000,15.823,15.9214,15.2077,15.4692,24367917.758375,0
+NOK.US,D,20070228,000000,15.4115,15.5119,15.2495,15.4414,18850434.379382,0
+NOK.US,D,20070301,000000,15.0169,15.2783,14.8757,15.2286,25395199.444605,0
+NOK.US,D,20070302,000000,15.0089,15.1084,14.9255,14.9533,23300642.906439,0
+NOK.US,D,20070305,000000,14.7058,15.0656,14.6898,14.8668,19145353.79446,0
+NOK.US,D,20070306,000000,15.172,15.2137,15.0378,15.172,17995652.899227,0
+NOK.US,D,20070307,000000,15.159,15.3419,15.1232,15.2137,8522226.4996633,0
+NOK.US,D,20070308,000000,15.3061,15.5119,15.2982,15.3757,12041589.869437,0
+NOK.US,D,20070309,000000,15.4264,15.483,15.2843,15.3201,13312874.938264,0
+NOK.US,D,20070312,000000,15.3201,15.3847,15.2495,15.2982,10739057.373219,0
+NOK.US,D,20070313,000000,15.2425,15.3568,15.0169,15.0656,12953984.768472,0
+NOK.US,D,20070314,000000,14.9891,15.1163,14.8102,15.0874,13209064.946057,0
+NOK.US,D,20070315,000000,15.1084,15.3628,15.0736,15.3201,12535429.809684,0
+NOK.US,D,20070316,000000,15.505,15.5745,15.4056,15.4552,12683876.971744,0
+NOK.US,D,20070319,000000,15.7097,15.7236,15.5884,15.6759,12006527.436905,0
+NOK.US,D,20070320,000000,15.489,15.7097,15.4194,15.66,14582466.796738,0
+NOK.US,D,20070321,000000,15.8518,16.1968,15.7027,16.1689,14063318.241165,0
+NOK.US,D,20070322,000000,16.4025,16.4243,16.1968,16.2395,18197403.490182,0
+NOK.US,D,20070323,000000,16.2614,16.3329,16.148,16.2474,15718310.128466,0
+NOK.US,D,20070326,000000,16.2395,16.2395,15.9989,16.1758,15208635.703539,0
+NOK.US,D,20070327,000000,16.1202,16.148,15.9641,16.0775,10976385.502885,0
+NOK.US,D,20070328,000000,15.9502,15.9841,15.7862,15.8588,14374495.695027,0
+NOK.US,D,20070329,000000,16.2126,16.2743,16.0695,16.1968,13066028.411013,0
+NOK.US,D,20070330,000000,16.155,16.2832,16.1282,16.2126,11283797.248879,0
+NOK.US,D,20070402,000000,16.0973,16.1122,15.9443,16.0566,17831427.592224,0
+NOK.US,D,20070403,000000,16.155,16.3249,16.0844,16.2395,15148548.366505,0
+NOK.US,D,20070404,000000,16.5366,16.5426,16.3817,16.5108,16342699.303174,0
+NOK.US,D,20070405,000000,16.65,16.7573,16.5944,16.65,12896326.076587,0
+NOK.US,D,20070409,000000,16.7633,16.7773,16.5029,16.65,11776446.006086,0
+NOK.US,D,20070410,000000,16.7067,16.8557,16.6719,16.7921,15163161.486144,0
+NOK.US,D,20070411,000000,16.8279,16.8408,16.5029,16.5366,15815330.176132,0
+NOK.US,D,20070412,000000,16.5366,16.65,16.4303,16.6082,22953717.888583,0
+NOK.US,D,20070413,000000,16.7633,16.8915,16.6361,16.8279,11472134.957836,0
+NOK.US,D,20070416,000000,16.97,17.1023,16.9552,16.9969,16698863.032056,0
+NOK.US,D,20070417,000000,17.0098,17.0247,16.8706,16.9194,12947943.337599,0
+NOK.US,D,20070418,000000,16.8349,16.975,16.7007,16.8846,18642700.709427,0
+NOK.US,D,20070419,000000,17.4701,17.5694,17.4004,17.4362,33184461.039128,0
+NOK.US,D,20070420,000000,17.6828,17.8457,17.5416,17.7185,25451128.707735,0
+NOK.US,D,20070423,000000,17.5962,17.6896,17.5694,17.6052,10658904.034726,0
+NOK.US,D,20070424,000000,17.7821,17.7961,17.6132,17.7463,14106123.363455,0
+NOK.US,D,20070425,000000,17.8597,17.9799,17.7961,17.9302,11175727.570025,0
+NOK.US,D,20070426,000000,18.0784,18.2145,18.0078,18.1658,13941063.021044,0
+NOK.US,D,20070427,000000,18.0714,18.135,17.965,18.1072,10715832.322144,0
+NOK.US,D,20070430,000000,17.965,18.1002,17.8597,17.8597,13635052.726042,0
+NOK.US,D,20070501,000000,17.8735,17.9431,17.7463,17.9163,8602644.4337135,0
+NOK.US,D,20070502,000000,18.1867,18.3049,18.1658,18.1867,13408746.057694,0
+NOK.US,D,20070503,000000,18.0584,18.2483,18.0018,18.135,13380732.128858,0
+NOK.US,D,20070504,000000,17.9431,18.0226,17.8527,17.959,10930562.180326,0
+NOK.US,D,20070507,000000,17.8597,17.9093,17.7185,17.7254,16239977.875199,0
+NOK.US,D,20070508,000000,17.626,17.626,17.4979,17.5694,20352779.781982,0
+NOK.US,D,20070509,000000,17.5416,17.7742,17.5337,17.7742,13561421.718332,0
+NOK.US,D,20070510,000000,17.633,17.7046,17.2732,17.292,14637319.568438,0
+NOK.US,D,20070511,000000,17.5495,17.7334,17.4979,17.7334,11418670.55826,0
+NOK.US,D,20070514,000000,18.5465,18.5465,18.2841,18.3626,26693729.807266,0
+NOK.US,D,20070515,000000,18.4182,18.6866,18.4044,18.6101,22558132.439913,0
+NOK.US,D,20070516,000000,18.9212,18.9639,18.7443,18.8566,10774785.821944,0
+NOK.US,D,20070517,000000,18.8,18.8924,18.6956,18.795,9419596.7977559,0
+NOK.US,D,20070518,000000,18.9917,19.1697,18.9491,19.124,16598436.442352,0
+NOK.US,D,20070521,000000,19.1966,19.2094,19.0405,19.0763,18146553.858107,0
+NOK.US,D,20070522,000000,18.9073,18.9073,18.6578,18.6956,14524287.968341,0
+NOK.US,D,20070523,000000,18.7294,18.8646,18.6509,18.6657,9252786.9052552,0
+NOK.US,D,20070524,000000,18.78,18.8079,18.469,18.5733,14716744.514599,0
+NOK.US,D,20070525,000000,18.8486,18.9143,18.7722,18.8646,10938335.052087,0
+NOK.US,D,20070529,000000,18.8924,18.9351,18.6797,18.7214,7996081.7558644,0
+NOK.US,D,20070530,000000,18.9212,19.2542,18.8924,19.2094,15917002.276481,0
+NOK.US,D,20070531,000000,19.451,19.4987,19.2542,19.3675,24646295.423841,0
+NOK.US,D,20070601,000000,19.4788,19.946,19.459,19.94,19428960.994927,0
+NOK.US,D,20070604,000000,20.0175,20.2004,20.0106,20.1587,13843021.81562,0
+NOK.US,D,20070605,000000,20.2084,20.2282,19.8257,20.0385,12159077.339198,0
+NOK.US,D,20070606,000000,20.1239,20.1736,19.8804,19.9599,8313088.360515,0
+NOK.US,D,20070607,000000,19.94,20.0801,19.4858,19.5712,17211985.247758,0
+NOK.US,D,20070608,000000,19.6855,19.933,19.6349,19.8406,15075337.894698,0
+NOK.US,D,20070611,000000,19.9042,20.1169,19.8536,20.0245,10650264.939487,0
+NOK.US,D,20070612,000000,19.6219,19.7273,19.451,19.451,13507838.602879,0
+NOK.US,D,20070613,000000,19.6349,19.9182,19.6071,19.8674,11405237.554927,0
+NOK.US,D,20070614,000000,19.9251,20.265,19.9251,20.2154,10500057.160603,0
+NOK.US,D,20070615,000000,20.4708,20.596,20.3704,20.5195,11131815.774303,0
+NOK.US,D,20070618,000000,20.5682,20.5762,20.2154,20.265,7307909.9609256,0
+NOK.US,D,20070619,000000,20.2432,20.271,20.0037,20.2362,10992411.140251,0
+NOK.US,D,20070620,000000,20.61,20.6478,19.94,20.0106,25328725.595801,0
+NOK.US,D,20070621,000000,19.6269,19.8406,19.4987,19.8038,18415340.689184,0
+NOK.US,D,20070622,000000,19.8476,19.8804,19.5434,19.6349,10535078.344398,0
+NOK.US,D,20070625,000000,19.5434,19.7492,19.4232,19.5146,13551416.384438,0
+NOK.US,D,20070626,000000,19.6777,19.6855,19.4093,19.451,9186180.2556389,0
+NOK.US,D,20070627,000000,19.3943,19.6071,19.3467,19.5633,8785332.0717657,0
+NOK.US,D,20070628,000000,19.8178,19.94,19.7492,19.777,15402183.832228,0
+NOK.US,D,20070629,000000,19.9887,19.9967,19.7631,19.8804,12153451.413895,0
+NOK.US,D,20070702,000000,19.946,20.2282,19.933,20.1935,9839610.553341,0
+NOK.US,D,20070703,000000,20.591,20.6756,20.5484,20.603,6715744.0983626,0
+NOK.US,D,20070705,000000,20.4141,20.4857,20.1587,20.285,10677189.298026,0
+NOK.US,D,20070706,000000,20.4003,20.5324,20.3426,20.4549,7400358.4412504,0
+NOK.US,D,20070709,000000,20.4141,20.617,20.3853,20.5324,6276272.0056394,0
+NOK.US,D,20070710,000000,20.4777,20.61,20.3426,20.3555,8699637.3175775,0
+NOK.US,D,20070711,000000,20.3704,20.4629,20.3148,20.4141,13834425.981252,0
+NOK.US,D,20070712,000000,20.9856,21.2203,20.8724,21.1835,20910259.48098,0
+NOK.US,D,20070713,000000,21.4171,21.4379,21.092,21.1557,11868312.979825,0
+NOK.US,D,20070716,000000,21.2053,21.3048,21.0503,21.1119,8821863.3617623,0
+NOK.US,D,20070717,000000,21.2123,21.3813,21.1497,21.271,9654414.7908647,0
+NOK.US,D,20070718,000000,21.1059,21.1557,20.7809,21.0284,15315019.214508,0
+NOK.US,D,20070719,000000,21.0831,21.2203,21.0434,21.0434,10000342.796565,0
+NOK.US,D,20070720,000000,20.9509,20.9788,20.6308,20.7094,10050888.59648,0
+NOK.US,D,20070723,000000,20.5543,20.61,20.4549,20.5116,9978763.6707044,0
+NOK.US,D,20070724,000000,20.4331,20.5195,20.0743,20.1935,11869442.792793,0
+NOK.US,D,20070725,000000,20.2362,20.271,19.8118,19.9112,17807528.476423,0
+NOK.US,D,20070726,000000,19.3615,19.6219,19.1398,19.5991,31189074.513288,0
+NOK.US,D,20070727,000000,19.952,20.3426,19.451,19.777,20290152.126388,0
+NOK.US,D,20070730,000000,20.3008,20.3426,20.0801,20.2154,17243067.680202,0
+NOK.US,D,20070731,000000,20.4708,20.6308,20.1587,20.2572,14483823.963393,0
+NOK.US,D,20070801,000000,19.9887,20.3008,19.7631,20.0961,24232221.486387,0
+NOK.US,D,20070802,000000,21.6238,21.8902,21.4538,21.8544,44335658.689496,0
+NOK.US,D,20070803,000000,21.5313,21.7014,20.8237,20.9718,29637754.787046,0
+NOK.US,D,20070806,000000,21.1695,21.3813,20.929,21.3376,20214438.560491,0
+NOK.US,D,20070807,000000,21.0831,21.3744,20.767,21.0503,20149319.883608,0
+NOK.US,D,20070808,000000,21.5592,22.0333,21.5165,21.7848,22709707.463519,0
+NOK.US,D,20070809,000000,21.3276,21.595,20.8942,20.9578,18184085.17846,0
+NOK.US,D,20070810,000000,20.8237,21.2352,20.61,21.1497,20912369.202969,0
+NOK.US,D,20070813,000000,21.5383,21.8276,21.4887,21.5592,15043785.62908,0
+NOK.US,D,20070814,000000,21.5661,21.6149,21.0642,21.1059,12889042.15327,0
+NOK.US,D,20070815,000000,20.6895,20.9926,20.3426,20.4072,20790570.737155,0
+NOK.US,D,20070816,000000,20.0881,20.271,19.3467,20.0881,29663852.15871,0
+NOK.US,D,20070817,000000,20.9082,21.0434,20.4271,20.7749,21802439.480676,0
+NOK.US,D,20070820,000000,21.1279,21.1557,20.6388,20.9509,16078827.108204,0
+NOK.US,D,20070821,000000,20.8873,21.2123,20.8525,21.0066,13378476.52719,0
+NOK.US,D,20070822,000000,21.5871,21.7014,21.4747,21.595,19133759.881158,0
+NOK.US,D,20070823,000000,21.5383,21.5533,21.1059,21.3196,12533696.356661,0
+NOK.US,D,20070824,000000,21.5731,21.9051,21.5383,21.9051,9579039.2633984,0
+NOK.US,D,20070827,000000,21.8425,21.9489,21.7431,21.7789,8192097.7663073,0
+NOK.US,D,20070828,000000,21.6646,21.7342,21.1765,21.2282,8400780.1572149,0
+NOK.US,D,20070829,000000,22.2599,22.7609,22.2301,22.7609,20698125.275031,0
+NOK.US,D,20070830,000000,22.9945,23.236,22.739,22.9667,28115328.291986,0
+NOK.US,D,20070831,000000,23.4348,23.4408,23.1854,23.2569,9997804.4901386,0
+NOK.US,D,20070904,000000,23.244,23.8861,23.2132,23.7649,11496939.533718,0
+NOK.US,D,20070905,000000,23.7509,23.7649,23.3126,23.6038,15768074.214511,0
+NOK.US,D,20070906,000000,23.9368,24.3046,23.8364,24.1982,24277436.138559,0
+NOK.US,D,20070907,000000,24.069,24.2181,23.7797,24.0074,12664931.728651,0
+NOK.US,D,20070910,000000,24.4875,24.5501,23.8364,24.0849,14574831.756123,0
+NOK.US,D,20070911,000000,24.4507,24.6127,24.3522,24.4665,20647651.911922,0
+NOK.US,D,20070912,000000,23.9368,24.0143,23.7599,23.8155,20539427.298788,0
+NOK.US,D,20070913,000000,24.0401,24.0481,23.8582,23.9636,14087635.880737,0
+NOK.US,D,20070914,000000,23.909,23.9418,23.6943,23.7867,11379014.424918,0
+NOK.US,D,20070917,000000,24.3453,24.4149,23.9924,24.1267,16007935.620271,0
+NOK.US,D,20070918,000000,24.4745,25.4784,24.3244,25.4198,22429978.650399,0
+NOK.US,D,20070919,000000,25.704,26.207,25.6961,25.873,29421340.773114,0
+NOK.US,D,20070920,000000,25.9863,26.3133,25.8522,26.0221,15217261.719909,0
+NOK.US,D,20070921,000000,26.215,26.2855,25.9715,26.207,13090910.454036,0
+NOK.US,D,20070924,000000,25.9933,26.0708,25.7448,25.8601,12320729.127438,0
+NOK.US,D,20070925,000000,25.7806,26.1474,25.718,26.0858,13304110.08468,0
+NOK.US,D,20070926,000000,26.5668,26.7279,26.3611,26.4744,17811632.222723,0
+NOK.US,D,20070927,000000,26.8422,26.9197,26.6384,26.8352,11660006.857884,0
+NOK.US,D,20070928,000000,26.8858,26.9048,26.6106,26.8282,17171127.870709,0
+NOK.US,D,20071001,000000,25.9863,27.0409,25.9863,26.8491,33766402.245245,0
+NOK.US,D,20071002,000000,26.3133,26.5182,26.1274,26.3681,17945465.259077,0
+NOK.US,D,20071003,000000,26.05,26.1632,25.8442,25.9237,16239718.309975,0
+NOK.US,D,20071004,000000,25.4278,25.7736,25.2161,25.704,19270330.425157,0
+NOK.US,D,20071005,000000,25.9863,26.0708,25.7398,25.8392,22848225.752759,0
+NOK.US,D,20071008,000000,25.4854,25.6474,25.4,25.6345,9223185.4030777,0
+NOK.US,D,20071009,000000,25.3642,25.6345,25.2091,25.6037,25597916.865713,0
+NOK.US,D,20071010,000000,25.8392,26.0927,25.7398,25.9715,18545764.1653,0
+NOK.US,D,20071011,000000,26.8918,27.2248,26.4674,26.524,24935273.008655,0
+NOK.US,D,20071012,000000,26.1921,26.3959,26.1274,26.3839,21224189.533489,0
+NOK.US,D,20071015,000000,26.1782,26.1921,25.6037,25.7736,13502465.200332,0
+NOK.US,D,20071016,000000,25.5421,25.726,24.8125,24.9755,38343168.93994,0
+NOK.US,D,20071017,000000,25.386,25.9645,25.1803,25.8392,26899321.561098,0
+NOK.US,D,20071018,000000,26.9128,26.9644,26.4187,26.6235,53956345.092349,0
+NOK.US,D,20071019,000000,26.5887,26.5956,25.9317,26.0161,24560876.331944,0
+NOK.US,D,20071022,000000,26.0161,26.4038,25.9377,26.3889,14187997.076102,0
+NOK.US,D,20071023,000000,26.9346,27.2248,26.7507,27.209,20705280.421803,0
+NOK.US,D,20071024,000000,27.3869,27.4853,26.7934,27.4853,21729916.152464,0
+NOK.US,D,20071025,000000,27.4305,27.7059,27.3391,27.6542,15799673.765267,0
+NOK.US,D,20071026,000000,28.2228,28.2437,27.8331,27.9892,19871338.608444,0
+NOK.US,D,20071029,000000,27.7904,28.2367,27.6284,28.2287,17072134.926133,0
+NOK.US,D,20071030,000000,27.8481,28.0806,27.7427,27.8968,16515549.620481,0
+NOK.US,D,20071031,000000,27.6711,28.187,27.6284,28.0945,13708738.061358,0
+NOK.US,D,20071101,000000,28.1164,28.1164,27.5011,27.5638,14273691.83029,0
+NOK.US,D,20071102,000000,27.7337,28.1513,27.5489,28.0886,15992021.656317,0
+NOK.US,D,20071105,000000,27.8481,28.0886,27.7129,27.9326,17186171.586919,0
+NOK.US,D,20071106,000000,28.7088,29.1342,28.6462,29.0706,19582983.778952,0
+NOK.US,D,20071107,000000,29.494,29.8628,28.8749,28.9503,20201240.976779,0
+NOK.US,D,20071108,000000,28.8241,28.8589,27.3093,28.349,25420232.397641,0
+NOK.US,D,20071109,000000,27.6144,27.6542,26.7577,26.8352,28763575.333758,0
+NOK.US,D,20071112,000000,26.7358,26.857,25.9167,26.0788,26462121.16711,0
+NOK.US,D,20071113,000000,26.8054,27.522,26.6891,27.4445,22231343.848189,0
+NOK.US,D,20071114,000000,27.9326,27.9674,27.1245,27.2168,18396991.037611,0
+NOK.US,D,20071115,000000,26.9276,27.3093,26.7089,26.9276,16478227.562014,0
+NOK.US,D,20071116,000000,27.1732,27.2676,26.5589,27.1324,18737390.706485,0
+NOK.US,D,20071119,000000,27.4853,27.5548,26.8988,27.0479,11451173.556964,0
+NOK.US,D,20071120,000000,28.009,28.009,26.8422,27.4853,19154349.03733,0
+NOK.US,D,20071121,000000,27.1105,27.1732,26.2209,26.6731,16658457.37898,0
+NOK.US,D,20071123,000000,27.1463,27.4445,27.034,27.3461,5772804.0065328,0
+NOK.US,D,20071126,000000,27.7835,27.9037,26.9913,27.0051,12982135.522386,0
+NOK.US,D,20071127,000000,26.8491,27.0051,26.4674,27.0051,17446968.235816,0
+NOK.US,D,20071128,000000,27.5996,28.5041,27.5996,28.3341,18937489.335826,0
+NOK.US,D,20071129,000000,27.9892,28.4623,27.9454,28.3062,13156561.340233,0
+NOK.US,D,20071130,000000,28.5617,28.6392,27.698,27.8203,15780078.60305,0
+NOK.US,D,20071203,000000,28.2993,28.7088,28.2576,28.4623,17164174.943355,0
+NOK.US,D,20071204,000000,27.6622,27.692,27.2736,27.528,26374957.555457,0
+NOK.US,D,20071205,000000,27.6482,28.0995,27.3729,27.522,20615094.585614,0
+NOK.US,D,20071206,000000,27.6423,27.6711,27.1185,27.5846,20826202.603472,0
+NOK.US,D,20071207,000000,27.9037,28.0518,27.5846,27.9326,14123939.799646,0
+NOK.US,D,20071210,000000,28.2764,28.4991,28.1513,28.2764,8541921.2624893,0
+NOK.US,D,20071211,000000,28.4842,28.5249,27.4227,27.5926,12390419.371663,0
+NOK.US,D,20071212,000000,28.349,28.4266,27.8481,27.9732,15210911.426542,0
+NOK.US,D,20071213,000000,27.4853,27.684,26.9644,27.4505,14192777.905329,0
+NOK.US,D,20071214,000000,26.702,27.0966,26.6165,26.7209,12844360.716479,0
+NOK.US,D,20071217,000000,26.0996,26.1564,25.549,25.6265,18640650.345376,0
+NOK.US,D,20071218,000000,25.6892,25.9237,25.039,25.8034,18744209.82696,0
+NOK.US,D,20071219,000000,25.7965,26.1156,25.6265,25.8323,15042267.474345,0
+NOK.US,D,20071220,000000,26.1474,26.8143,26.1474,26.6295,22421823.47327,0
+NOK.US,D,20071221,000000,27.2168,27.5638,27.1622,27.2536,20658257.867669,0
+NOK.US,D,20071224,000000,27.522,27.5429,27.1543,27.2318,4887123.1980845,0
+NOK.US,D,20071226,000000,27.1622,27.4644,26.879,27.4575,8094270.853102,0
+NOK.US,D,20071227,000000,27.8481,27.861,27.2467,27.3729,14957117.002272,0
+NOK.US,D,20071228,000000,27.7129,27.7546,27.3521,27.4017,12743239.940713,0
+NOK.US,D,20071231,000000,27.3014,27.3729,26.9644,27.1543,8170244.9902886,0
+NOK.US,D,20080102,000000,27.1185,27.1463,26.2408,26.4535,16952533.710116,0
+NOK.US,D,20080103,000000,26.9426,27.0479,26.4535,26.9773,14466380.777969,0
+NOK.US,D,20080104,000000,26.3055,26.3055,25.2797,25.4496,23045315.236431,0
+NOK.US,D,20080107,000000,25.5629,25.6265,24.1893,24.5292,27417681.360334,0
+NOK.US,D,20080108,000000,25.0948,25.5202,24.1982,24.2469,26738227.13384,0
+NOK.US,D,20080109,000000,24.1833,24.3046,23.3831,24.1893,32820123.01785,0
+NOK.US,D,20080110,000000,23.9418,24.8195,23.7947,24.6425,31889824.154816,0
+NOK.US,D,20080111,000000,24.5928,24.7975,23.7241,23.9228,33082568.61016,0
+NOK.US,D,20080114,000000,25.2091,25.2717,24.8195,24.9954,22017537.55929,0
+NOK.US,D,20080115,000000,25.2091,25.2289,24.5073,24.7359,18524332.931253,0
+NOK.US,D,20080116,000000,24.566,24.889,23.8235,24.1395,29246734.869317,0
+NOK.US,D,20080117,000000,24.1267,24.2896,23.1366,23.3831,30380493.630725,0
+NOK.US,D,20080118,000000,23.5551,23.7599,22.7967,23.0581,28147643.156206,0
+NOK.US,D,20080122,000000,21.2541,22.5919,20.8664,22.422,30677514.719257,0
+NOK.US,D,20080123,000000,21.3892,23.1506,20.9509,22.9379,82286946.518563,0
+NOK.US,D,20080124,000000,24.4665,25.88,24.389,25.8034,72444859.028868,0
+NOK.US,D,20080125,000000,25.7608,25.8899,24.72,24.8125,44230271.184616,0
+NOK.US,D,20080128,000000,24.2678,24.6127,24.0909,24.4587,22134422.395064,0
+NOK.US,D,20080129,000000,24.2469,24.6067,23.9636,24.5133,21467598.330632,0
+NOK.US,D,20080130,000000,24.728,25.6176,24.5501,25.0182,28508449.883168,0
+NOK.US,D,20080131,000000,24.8761,26.2985,24.7975,26.2696,33980491.238902,0
+NOK.US,D,20080201,000000,26.2487,26.6961,26.05,26.6106,22332487.76349,0
+NOK.US,D,20080204,000000,26.4604,26.5182,26.0629,26.207,14022668.113867,0
+NOK.US,D,20080205,000000,25.3005,25.4068,24.4875,24.5292,27718008.384228,0
+NOK.US,D,20080206,000000,24.7975,25.0748,24.4367,24.559,21759015.62733,0
+NOK.US,D,20080207,000000,23.9786,24.7568,23.9418,24.4665,22630204.04415,0
+NOK.US,D,20080208,000000,24.5799,25.1385,24.5739,25.039,22954514.693454,0
+NOK.US,D,20080211,000000,25.1455,25.6683,24.8841,25.5559,18069831.207253,0
+NOK.US,D,20080212,000000,26.0788,26.5956,25.8899,26.0559,23672973.122032,0
+NOK.US,D,20080213,000000,26.1076,26.4316,25.8104,26.3531,19838985.513687,0
+NOK.US,D,20080214,000000,26.3681,26.4038,25.4496,25.6176,21894199.811339,0
+NOK.US,D,20080215,000000,25.4198,25.5907,25.1653,25.5421,12524115.582939,0
+NOK.US,D,20080219,000000,26.05,26.0629,25.393,25.5122,16435288.632845,0
+NOK.US,D,20080220,000000,25.4347,26.0858,25.2508,25.9645,14151955.740616,0
+NOK.US,D,20080221,000000,26.0559,26.2696,25.5629,25.6107,15765091.226578,0
+NOK.US,D,20080222,000000,25.8104,26.0559,25.393,26.0559,11851328.560841,0
+NOK.US,D,20080225,000000,25.9515,26.3253,25.8244,26.2776,14882598.643681,0
+NOK.US,D,20080226,000000,26.1782,27.1025,26.1782,26.9346,21414300.938138,0
+NOK.US,D,20080227,000000,26.6026,27.3312,26.6026,27.0559,14396493.34466,0
+NOK.US,D,20080228,000000,26.9276,27.0559,26.5748,26.8054,15278157.934616,0
+NOK.US,D,20080229,000000,26.0927,26.0927,25.393,25.4705,19988186.219748,0
+NOK.US,D,20080303,000000,25.2161,25.3005,24.8543,25.2508,20828376.713733,0
+NOK.US,D,20080304,000000,24.1545,24.3821,23.6515,24.3602,38589304.177993,0
+NOK.US,D,20080305,000000,24.4745,24.9129,24.2758,24.6206,25698280.073212,0
+NOK.US,D,20080306,000000,24.2976,24.3453,23.8364,23.909,19589549.370605,0
+NOK.US,D,20080307,000000,23.4825,23.8434,23.0442,23.3751,28115111.987633,0
+NOK.US,D,20080310,000000,23.567,23.583,23.0581,23.2639,22247562.650371,0
+NOK.US,D,20080311,000000,22.4011,22.8752,21.9617,22.8256,59569413.867812,0
+NOK.US,D,20080312,000000,22.7688,23.0223,22.6993,22.7053,31267368.640415,0
+NOK.US,D,20080313,000000,22.2599,23.1922,22.1248,23.1148,26830013.62224,0
+NOK.US,D,20080314,000000,23.1366,23.1446,22.0612,22.3027,31959930.910679,0
+NOK.US,D,20080317,000000,21.6646,22.2371,21.5095,21.9896,23159429.364358,0
+NOK.US,D,20080318,000000,22.6476,23.2708,22.584,23.1585,21827328.566165,0
+NOK.US,D,20080319,000000,21.8147,22.0552,20.6815,20.7461,65007372.700035,0
+NOK.US,D,20080320,000000,20.3555,20.8664,20.1368,20.7243,46326916.317369,0
+NOK.US,D,20080324,000000,20.6895,21.9051,20.6895,21.431,25044717.980765,0
+NOK.US,D,20080325,000000,21.1765,22.4578,21.0712,22.3445,43113271.483237,0
+NOK.US,D,20080326,000000,22.6923,22.7192,22.0403,22.2232,20317006.060253,0
+NOK.US,D,20080327,000000,22.3156,22.3295,21.7918,21.8623,15376675.009616,0
+NOK.US,D,20080328,000000,22.1884,22.4856,21.9777,22.097,19228291.925735,0
+NOK.US,D,20080331,000000,22.4706,22.7758,22.3445,22.5124,18997767.825543,0
+NOK.US,D,20080401,000000,23.7439,23.8513,23.4974,23.6883,33336983.77762,0
+NOK.US,D,20080402,000000,24.0481,24.1545,23.7012,23.8364,25325751.662468,0
+NOK.US,D,20080403,000000,23.7509,24.0143,23.6664,23.8861,23668810.017792,0
+NOK.US,D,20080404,000000,23.915,24.2181,23.6108,24.0272,16319944.085275,0
+NOK.US,D,20080407,000000,24.6504,24.6852,23.8712,24.062,15177553.271095,0
+NOK.US,D,20080408,000000,23.6177,24.0332,23.5899,23.8582,16057564.893371,0
+NOK.US,D,20080409,000000,23.7091,23.7311,23.1088,23.2708,20385320.005156,0
+NOK.US,D,20080410,000000,23.3424,23.5193,23.0661,23.2132,20149824.929119,0
+NOK.US,D,20080411,000000,23.08,23.229,22.8752,22.9448,15202187.821697,0
+NOK.US,D,20080414,000000,22.8951,22.9746,22.6923,22.7758,15217670.183013,0
+NOK.US,D,20080415,000000,22.8394,22.8951,22.5492,22.7053,17529768.535945,0
+NOK.US,D,20080416,000000,23.4746,23.9288,23.2708,23.8304,22426670.702903,0
+NOK.US,D,20080417,000000,20.936,21.0214,20.1666,20.4777,126964346.96999,0
+NOK.US,D,20080418,000000,20.6308,20.6686,20.1935,20.5116,37274098.258843,0
+NOK.US,D,20080421,000000,20.5682,20.6954,20.3704,20.4141,25820481.971795,0
+NOK.US,D,20080422,000000,20.3426,20.4399,20.1666,20.2492,18197054.385018,0
+NOK.US,D,20080423,000000,20.3704,20.6815,20.3008,20.6308,21985091.906392,0
+NOK.US,D,20080424,000000,20.2432,20.3764,20.0037,20.2233,29587962.531131,0
+NOK.US,D,20080425,000000,20.591,20.591,20.2282,20.3207,20236946.285968,0
+NOK.US,D,20080428,000000,20.603,20.9926,20.4777,20.8724,28381850.466793,0
+NOK.US,D,20080429,000000,20.8237,21.3117,20.8237,21.1347,27118539.483079,0
+NOK.US,D,20080430,000000,21.262,21.7709,21.1059,21.271,26887965.079549,0
+NOK.US,D,20080501,000000,21.3326,21.5592,21.1557,21.5592,19758344.232816,0
+NOK.US,D,20080502,000000,21.2988,21.3455,20.7949,21.0642,37322113.800865,0
+NOK.US,D,20080505,000000,20.8009,21.1347,20.7302,20.923,19196870.448795,0
+NOK.US,D,20080506,000000,20.6954,21.0136,20.6308,20.9648,18669761.893044,0
+NOK.US,D,20080507,000000,21.1119,21.3744,20.8376,20.8525,20153740.540936,0
+NOK.US,D,20080508,000000,20.9509,21.092,20.8167,21.0214,17040829.146869,0
+NOK.US,D,20080509,000000,20.4399,20.5622,20.1846,20.278,16994148.655433,0
+NOK.US,D,20080512,000000,20.3426,20.3555,20.0325,20.2282,24673602.087747,0
+NOK.US,D,20080513,000000,20.1031,20.109,19.9112,19.9599,27206760.470893,0
+NOK.US,D,20080514,000000,19.8674,20.2282,19.8476,20.0106,38061307.265295,0
+NOK.US,D,20080515,000000,20.0175,20.0325,19.7701,20.0106,26359037.555102,0
+NOK.US,D,20080516,000000,20.6478,20.6895,20.4271,20.6308,32404248.220901,0
+NOK.US,D,20080519,000000,21.0572,21.3376,20.8376,20.9788,22273047.327381,0
+NOK.US,D,20080520,000000,21.0354,21.0354,20.6895,20.9161,19872282.299061,0
+NOK.US,D,20080521,000000,20.923,21.0434,20.265,20.3148,23437459.936794,0
+NOK.US,D,20080522,000000,20.3764,20.5682,20.3207,20.4708,16409251.625186,0
+NOK.US,D,20080523,000000,20.3485,20.3704,20.0444,20.1239,20132267.052085,0
+NOK.US,D,20080527,000000,19.8536,20.0106,19.777,19.9679,21770547.164493,0
+NOK.US,D,20080528,000000,20.278,20.3555,19.8476,20.0673,30430500.178859,0
+NOK.US,D,20080529,000000,19.8118,19.952,19.614,19.8178,23347152.366527,0
+NOK.US,D,20080530,000000,20.3555,20.3933,20.0385,20.0881,27945695.376167,0
+NOK.US,D,20080602,000000,19.9182,19.9599,19.5712,19.7353,23285180.666457,0
+NOK.US,D,20080603,000000,19.6637,19.7353,19.3536,19.4718,21214437.728418,0
+NOK.US,D,20080604,000000,19.3725,19.5354,19.1051,19.1756,23430863.157071,0
+NOK.US,D,20080605,000000,18.8566,18.9917,18.6439,18.9421,33677059.492998,0
+NOK.US,D,20080606,000000,18.8993,18.9281,18.4461,18.4819,24736259.925345,0
+NOK.US,D,20080609,000000,18.8854,18.9351,18.5236,18.8208,34221569.985437,0
+NOK.US,D,20080610,000000,18.3756,18.5465,18.1787,18.2483,32327992.385023,0
+NOK.US,D,20080611,000000,18.2771,18.3626,17.9163,18.0714,21108629.687633,0
+NOK.US,D,20080612,000000,18.3477,18.5594,18.0366,18.2275,24358209.214174,0
+NOK.US,D,20080613,000000,18.3119,18.5733,18.1867,18.4461,28549230.799145,0
+NOK.US,D,20080616,000000,18.1489,18.2215,17.973,18.0296,19844188.890952,0
+NOK.US,D,20080617,000000,18.135,18.4044,18.1002,18.1937,24978416.169375,0
+NOK.US,D,20080618,000000,18.0078,18.1151,17.8676,17.973,15982538.471069,0
+NOK.US,D,20080619,000000,17.4979,17.5187,17.2295,17.2872,45050694.478968,0
+NOK.US,D,20080620,000000,16.9044,17.3229,16.7007,17.1788,37352468.847044,0
+NOK.US,D,20080623,000000,17.1609,17.3368,17.0754,17.2782,25059438.749547,0
+NOK.US,D,20080624,000000,17.2156,17.6678,17.0873,17.4432,25296879.558689,0
+NOK.US,D,20080625,000000,18.4114,18.6101,18.3477,18.461,38092027.513706,0
+NOK.US,D,20080626,000000,18.2413,18.2563,17.6598,17.7254,25918462.813214,0
+NOK.US,D,20080627,000000,17.2454,17.2514,16.8349,16.9969,34977023.500786,0
+NOK.US,D,20080630,000000,17.1241,17.4701,17.0823,17.3288,20247572.363051,0
+NOK.US,D,20080701,000000,16.7633,17.1519,16.6788,17.1241,31673230.054935,0
+NOK.US,D,20080702,000000,17.0823,17.1609,16.6788,16.7425,25709676.79743,0
+NOK.US,D,20080703,000000,17.4004,17.5764,16.975,17.3288,17678002.411853,0
+NOK.US,D,20080707,000000,17.8179,17.8955,17.1659,17.3796,23014409.871737,0
+NOK.US,D,20080708,000000,17.2732,17.8129,17.1728,17.7742,30677021.746547,0
+NOK.US,D,20080709,000000,17.973,18.0426,17.5764,17.6052,23739545.565378,0
+NOK.US,D,20080710,000000,17.7961,18.2642,17.7961,18.1996,30290357.091808,0
+NOK.US,D,20080711,000000,18.1489,18.624,17.8597,18.3954,30794864.357873,0
+NOK.US,D,20080714,000000,18.298,18.3258,17.5416,17.6598,30113691.76936,0
+NOK.US,D,20080715,000000,17.5058,17.9014,17.1728,17.5833,32673256.386664,0
+NOK.US,D,20080716,000000,17.6052,18.1559,17.4153,17.7742,39864048.104328,0
+NOK.US,D,20080717,000000,19.0972,19.451,18.9639,19.3169,57878877.642002,0
+NOK.US,D,20080718,000000,19.3725,19.6855,19.2234,19.459,32152671.167762,0
+NOK.US,D,20080721,000000,19.5296,19.5633,19.2035,19.3237,13874602.251107,0
+NOK.US,D,20080722,000000,18.6439,18.9351,18.5733,18.9351,31773342.751811,0
+NOK.US,D,20080723,000000,18.7572,18.9859,18.6797,18.8854,17353495.579532,0
+NOK.US,D,20080724,000000,19.5296,19.784,19.2323,19.3009,32931434.243793,0
+NOK.US,D,20080725,000000,19.8406,20.0444,19.6777,19.8972,21992195.74376,0
+NOK.US,D,20080728,000000,19.8894,19.9738,19.4788,19.5296,14873247.25318,0
+NOK.US,D,20080729,000000,19.445,19.7353,19.4361,19.7134,11789207.962892,0
+NOK.US,D,20080730,000000,19.6269,19.7541,19.2681,19.6071,14580109.582328,0
+NOK.US,D,20080731,000000,19.2542,19.5633,19.2174,19.3237,19628201.449324,0
+NOK.US,D,20080801,000000,19.2889,19.3237,18.9351,19.1826,12915791.456194,0
+NOK.US,D,20080804,000000,19.5076,19.6985,19.2393,19.3615,14467132.309836,0
+NOK.US,D,20080805,000000,19.6219,19.7134,19.5076,19.6557,16421357.626467,0
+NOK.US,D,20080806,000000,19.7353,19.7979,19.5504,19.7631,12266441.765255,0
+NOK.US,D,20080807,000000,19.3725,19.3725,19.0474,19.1458,13981765.463813,0
+NOK.US,D,20080808,000000,18.5405,19.2174,18.5405,19.1458,13927348.319019,0
+NOK.US,D,20080811,000000,19.0206,19.3615,18.9917,19.131,14070894.929908,0
+NOK.US,D,20080812,000000,18.9491,18.9709,18.6866,18.795,14060208.48882,0
+NOK.US,D,20080813,000000,18.3556,18.3954,17.9014,18.298,20428938.029385,0
+NOK.US,D,20080814,000000,17.9093,18.5883,17.8875,18.3556,19394028.345007,0
+NOK.US,D,20080815,000000,18.2343,18.298,17.9014,18.0147,26825149.289471,0
+NOK.US,D,20080818,000000,17.973,18.0584,17.6758,17.8875,16649151.261482,0
+NOK.US,D,20080819,000000,17.642,17.7593,17.4501,17.7463,19112592.236601,0
+NOK.US,D,20080820,000000,17.7185,17.8676,17.6191,17.8319,16722358.715089,0
+NOK.US,D,20080821,000000,17.7961,18.1787,17.7821,18.1072,22451665.425403,0
+NOK.US,D,20080822,000000,18.0644,18.6727,18.0644,18.6101,24205270.970113,0
+NOK.US,D,20080825,000000,18.2681,18.3954,17.9501,18.1937,14913471.81424,0
+NOK.US,D,20080826,000000,18.3954,18.5883,18.298,18.4182,15053508.258215,0
+NOK.US,D,20080827,000000,18.3049,18.4461,18.1787,18.3556,12500278.843277,0
+NOK.US,D,20080828,000000,18.1658,18.3119,18.1072,18.2771,11460299.588512,0
+NOK.US,D,20080829,000000,17.6598,17.9382,17.648,17.805,17403884.433034,0
+NOK.US,D,20080902,000000,17.4362,17.6966,17.1609,17.292,24266818.11001,0
+NOK.US,D,20080903,000000,16.7136,16.7345,16.4174,16.643,40655667.707441,0
+NOK.US,D,20080904,000000,16.2206,16.3041,15.7306,15.7802,29880252.087707,0
+NOK.US,D,20080905,000000,14.1809,14.6074,13.6164,14.5835,93793769.652098,0
+NOK.US,D,20080908,000000,14.2525,14.4016,13.3262,14.0676,52719372.93632,0
+NOK.US,D,20080909,000000,13.7436,14.2177,13.7227,13.9484,69821192.868171,0
+NOK.US,D,20080910,000000,14.2307,14.352,14.0676,14.1809,32381567.451942,0
+NOK.US,D,20080911,000000,14.0756,14.6123,13.9344,14.5775,33938087.537248,0
+NOK.US,D,20080912,000000,14.5716,14.7486,14.4493,14.6074,18727024.194626,0
+NOK.US,D,20080915,000000,14.2177,14.507,14.1253,14.2049,32643368.155461,0
+NOK.US,D,20080916,000000,13.8629,14.5427,13.8291,14.4136,26910761.546186,0
+NOK.US,D,20080917,000000,13.8421,14.0756,13.2198,13.7565,30558661.010841,0
+NOK.US,D,20080918,000000,14.0468,14.3221,13.354,14.1959,29970142.140271,0
+NOK.US,D,20080919,000000,15.0089,15.2207,14.5577,15.1163,39024237.903577,0
+NOK.US,D,20080922,000000,14.7694,14.8102,14.0676,14.1253,21096962.331457,0
+NOK.US,D,20080923,000000,14.2307,14.3818,13.9285,14.0269,19165855.422825,0
+NOK.US,D,20080924,000000,14.507,14.5289,14.0328,14.0895,15091827.328838,0
+NOK.US,D,20080925,000000,14.4354,14.6203,14.1889,14.3162,20528606.044754,0
+NOK.US,D,20080926,000000,13.8351,14.1461,13.6382,13.9216,22615799.180331,0
+NOK.US,D,20080929,000000,13.3759,13.4245,12.1801,12.4495,30316255.262255,0
+NOK.US,D,20080930,000000,12.8023,13.2049,12.7307,13.19,21821069.824873,0
+NOK.US,D,20081001,000000,13.0269,13.347,12.7745,13.0866,19459232.537565,0
+NOK.US,D,20081002,000000,12.6175,12.6543,12.194,12.3759,26282194.176238,0
+NOK.US,D,20081003,000000,12.6383,13.0567,12.5528,12.5528,38733189.833379,0
+NOK.US,D,20081006,000000,11.9893,12.0101,11.1325,11.8124,47756602.572745,0
+NOK.US,D,20081007,000000,12.3511,12.4634,11.8034,11.8034,40350556.83612,0
+NOK.US,D,20081008,000000,11.7199,12.3928,11.5639,11.7488,48708881.982276,0
+NOK.US,D,20081009,000000,12.2586,12.3003,11.2239,11.4585,30514297.491144,0
+NOK.US,D,20081010,000000,10.716,11.8958,10.4695,11.1265,49436626.407016,0
+NOK.US,D,20081013,000000,11.5639,12.3928,11.3173,12.1096,37174033.853172,0
+NOK.US,D,20081014,000000,12.7457,12.8023,11.9893,12.2636,46086599.163369,0
+NOK.US,D,20081015,000000,11.7408,11.862,10.6106,10.6882,54852621.795876,0
+NOK.US,D,20081016,000000,11.1613,11.868,10.3979,11.7199,58969489.218423,0
+NOK.US,D,20081017,000000,11.4943,12.3361,11.3601,11.9038,38878395.44835,0
+NOK.US,D,20081020,000000,12.6761,12.8023,12.3233,12.6969,34091800.452711,0
+NOK.US,D,20081021,000000,12.0956,12.3759,11.9475,11.9893,36169032.521331,0
+NOK.US,D,20081022,000000,11.4714,11.5291,10.5043,10.8363,23574034.505059,0
+NOK.US,D,20081023,000000,10.8721,11.5012,10.6514,11.2756,26906537.071875,0
+NOK.US,D,20081024,000000,10.0649,11.4456,10.0391,10.9207,27766864.998058,0
+NOK.US,D,20081027,000000,10.3324,11.034,10.3194,10.4237,29266828.034579,0
+NOK.US,D,20081028,000000,10.4903,11.3601,9.98839,11.3243,50358801.280991,0
+NOK.US,D,20081029,000000,11.2697,11.6503,10.9973,11.0967,30884357.014067,0
+NOK.US,D,20081030,000000,11.862,11.9197,11.3173,11.7408,30133400.61712,0
+NOK.US,D,20081031,000000,11.1821,11.2109,10.6166,10.7368,49439910.208909,0
+NOK.US,D,20081103,000000,11.1046,11.3512,11.055,11.1901,23014323.349996,0
+NOK.US,D,20081104,000000,11.8124,12.0598,11.5718,11.8412,24535275.957258,0
+NOK.US,D,20081105,000000,11.6702,11.9247,11.3512,11.4008,24466987.164024,0
+NOK.US,D,20081106,000000,11.1703,11.3084,10.2638,10.4049,26177930.447925,0
+NOK.US,D,20081107,000000,10.5182,10.9287,10.4237,10.8213,26012888.214715,0
+NOK.US,D,20081110,000000,11.2467,11.2467,10.3622,10.5043,26468887.972114,0
+NOK.US,D,20081111,000000,10.2409,10.2846,9.5282,9.79656,30251864.977702,0
+NOK.US,D,20081112,000000,9.4293,9.50434,8.87704,8.99721,35365507.124221,0
+NOK.US,D,20081113,000000,9.14571,10.0232,8.82615,10.0093,39717306.22542,0
+NOK.US,D,20081114,000000,8.79196,9.30217,8.64306,8.90567,77376494.644528,0
+NOK.US,D,20081117,000000,9.09602,9.30217,8.87058,8.95467,30692821.018892,0
+NOK.US,D,20081118,000000,9.18885,9.54907,9.03965,9.42035,27505154.840548,0
+NOK.US,D,20081119,000000,9.69021,9.9387,9.10347,9.18011,48803190.680034,0
+NOK.US,D,20081120,000000,9.22443,9.5282,8.58651,8.73471,29960814.895371,0
+NOK.US,D,20081121,000000,9.27205,9.30793,8.54426,9.14571,32141002.805519,0
+NOK.US,D,20081124,000000,9.25257,9.90292,9.17345,9.70512,26836782.439377,0
+NOK.US,D,20081125,000000,10.1365,10.1643,9.76078,10.0391,38836315.700191,0
+NOK.US,D,20081126,000000,9.97354,10.3691,9.93075,10.3402,21697140.50967,0
+NOK.US,D,20081128,000000,9.94964,10.1157,9.84627,10.0232,10463161.674441,0
+NOK.US,D,20081201,000000,9.56398,9.60473,9.2303,9.25257,19016104.398248,0
+NOK.US,D,20081202,000000,9.49241,9.8244,9.37125,9.64846,29544413.925508,0
+NOK.US,D,20081203,000000,9.30217,9.53416,9.12554,9.40663,37283143.805051,0
+NOK.US,D,20081204,000000,9.71108,10.057,9.56398,9.78265,26948952.846331,0
+NOK.US,D,20081205,000000,9.51925,9.56398,9.10347,9.46955,28500724.296545,0
+NOK.US,D,20081208,000000,9.88701,10.228,9.83235,10.1435,32666396.017451,0
+NOK.US,D,20081209,000000,10.376,10.5818,10.22,10.3552,29395250.443917,0
+NOK.US,D,20081210,000000,10.6444,10.9357,10.5182,10.7647,26675247.354881,0
+NOK.US,D,20081211,000000,10.8065,11.0768,10.6166,10.7647,24623614.654883,0
+NOK.US,D,20081212,000000,10.5888,10.9426,10.5043,10.8721,16966155.853999,0
+NOK.US,D,20081215,000000,10.9655,10.9973,10.6305,10.8283,20082790.701131,0
+NOK.US,D,20081216,000000,11.0967,11.5639,10.9774,11.537,32262292.201555,0
+NOK.US,D,20081217,000000,11.4158,11.8322,11.3332,11.6781,24315622.40837,0
+NOK.US,D,20081218,000000,11.7268,11.7268,11.0828,11.2109,24213621.324193,0
+NOK.US,D,20081219,000000,11.4306,11.4585,10.9207,11.0967,19123614.703985,0
+NOK.US,D,20081222,000000,10.9834,11.0271,10.6952,10.8283,16831218.156346,0
+NOK.US,D,20081223,000000,10.9148,11.1265,10.6802,10.7368,18001193.308855,0
+NOK.US,D,20081224,000000,10.6166,10.7368,10.5182,10.6374,4009720.3069089,0
+NOK.US,D,20081226,000000,10.6444,10.9506,10.5957,10.9357,6478780.1648621,0
+NOK.US,D,20081229,000000,10.8065,10.8363,10.4963,10.6007,11549380.763402,0
+NOK.US,D,20081230,000000,10.8363,11.1752,10.7508,11.1543,13258322.980523,0
+NOK.US,D,20081231,000000,10.9287,11.2756,10.9287,11.034,15180808.90312,0
+NOK.US,D,20090102,000000,11.0132,11.3452,10.9207,11.3024,11995931.541825,0
+NOK.US,D,20090105,000000,11.2607,11.4366,11.0828,11.2607,17196391.213032,0
+NOK.US,D,20090106,000000,11.3382,11.5867,11.2179,11.4654,15126190.544974,0
+NOK.US,D,20090107,000000,11.1901,11.3452,10.9426,11.0768,28106247.533441,0
+NOK.US,D,20090108,000000,10.8363,10.8989,10.5391,10.8721,23795330.960961,0
+NOK.US,D,20090109,000000,10.9148,11.0192,10.6653,10.7587,24229283.771458,0
+NOK.US,D,20090112,000000,10.7875,10.8015,10.3472,10.4327,23127210.07648,0
+NOK.US,D,20090113,000000,10.2001,10.3691,9.93075,10.1215,27278492.024567,0
+NOK.US,D,20090114,000000,9.67431,9.79656,9.47849,9.54211,42286155.832821,0
+NOK.US,D,20090115,000000,9.68326,10.0232,9.37125,9.9387,32589388.649706,0
+NOK.US,D,20090116,000000,10.0937,10.1435,9.78265,9.91087,37488236.549771,0
+NOK.US,D,20090120,000000,9.66934,9.68326,9.15237,9.15237,32101025.736882,0
+NOK.US,D,20090121,000000,9.33009,9.74091,9.18011,9.69617,31307086.143829,0
+NOK.US,D,20090122,000000,8.49486,8.80687,8.40322,8.69972,82052535.982492,0
+NOK.US,D,20090123,000000,8.34627,8.77894,8.31138,8.62965,37846514.024908,0
+NOK.US,D,20090126,000000,8.69256,8.75628,8.29697,8.41693,35123228.140046,0
+NOK.US,D,20090127,000000,8.87704,9.01103,8.76334,8.88361,26976050.248352,0
+NOK.US,D,20090128,000000,9.30217,9.36637,9.0332,9.18011,35779493.533868,0
+NOK.US,D,20090129,000000,8.89742,8.94086,8.58014,8.65022,26681845.140671,0
+NOK.US,D,20090130,000000,8.77069,8.84931,8.61524,8.67994,19019459.630881,0
+NOK.US,D,20090202,000000,8.58014,8.71483,8.43124,8.50968,33757808.42301,0
+NOK.US,D,20090203,000000,8.55769,8.91949,8.45938,8.86223,44043435.533327,0
+NOK.US,D,20090204,000000,8.82615,9.1659,8.78361,8.99721,42418353.004629,0
+NOK.US,D,20090205,000000,8.90567,9.38706,8.8346,9.2303,69463610.585163,0
+NOK.US,D,20090206,000000,9.21569,9.5779,9.21569,9.4293,53763867.418688,0
+NOK.US,D,20090209,000000,9.47849,9.51925,9.30793,9.35078,23171847.246334,0
+NOK.US,D,20090210,000000,9.08876,9.18885,8.82615,8.87058,41346369.760273,0
+NOK.US,D,20090211,000000,8.91949,8.96113,8.60808,8.77894,34136319.912755,0
+NOK.US,D,20090212,000000,8.59367,8.80687,8.50968,8.79842,29467509.176572,0
+NOK.US,D,20090213,000000,8.72844,8.84931,8.48065,8.52995,37673312.590304,0
+NOK.US,D,20090217,000000,8.028,8.06348,7.82275,7.87274,43052480.905541,0
+NOK.US,D,20090218,000000,8.04937,8.05682,7.71699,7.80177,40251571.940078,0
+NOK.US,D,20090219,000000,7.80882,7.8299,7.4832,7.52604,33858264.188651,0
+NOK.US,D,20090220,000000,7.26413,7.4341,7.1367,7.32078,37800776.218022,0
+NOK.US,D,20090223,000000,7.39862,7.39862,7.05878,7.08731,26135577.049608,0
+NOK.US,D,20090224,000000,7.01653,7.19336,6.91038,7.17934,42556788.796395,0
+NOK.US,D,20090225,000000,7.04496,7.1367,6.82559,7.00232,28469652.930837,0
+NOK.US,D,20090226,000000,6.95282,6.99516,6.69846,6.73365,33182270.8318,0
+NOK.US,D,20090227,000000,6.60632,6.82559,6.52124,6.62044,36972361.735423,0
+NOK.US,D,20090302,000000,6.4435,6.50732,6.14651,6.1818,40664066.352725,0
+NOK.US,D,20090303,000000,6.5921,6.64161,6.47194,6.52849,46166552.294577,0
+NOK.US,D,20090304,000000,6.71228,6.80442,6.55672,6.67689,39472579.480826,0
+NOK.US,D,20090305,000000,6.50732,6.68425,6.37294,6.4435,31206957.349885,0
+NOK.US,D,20090306,000000,6.37294,6.48615,6.02634,6.1818,24344636.367562,0
+NOK.US,D,20090309,000000,6.00507,6.35882,5.99095,6.19621,26494982.325579,0
+NOK.US,D,20090310,000000,6.58525,6.93175,6.54271,6.86793,36940785.324202,0
+NOK.US,D,20090311,000000,7.46223,7.51202,7.04496,7.22875,45455962.314103,0
+NOK.US,D,20090312,000000,7.55407,7.82275,7.46918,7.80882,45389727.909186,0
+NOK.US,D,20090313,000000,7.66719,7.74491,7.50487,7.71699,31829047.662054,0
+NOK.US,D,20090316,000000,8.06348,8.30451,7.97134,8.028,41507178.464571,0
+NOK.US,D,20090317,000000,7.8798,8.12759,7.80177,8.11993,22370993.96253,0
+NOK.US,D,20090318,000000,8.00713,8.37509,7.97134,8.37509,35495414.488092,0
+NOK.US,D,20090319,000000,8.58651,8.6216,8.43124,8.50968,26858046.666343,0
+NOK.US,D,20090320,000000,8.03535,8.17014,7.81598,7.85863,35068628.897169,0
+NOK.US,D,20090323,000000,7.98546,8.37509,7.94311,8.37509,21696048.927239,0
+NOK.US,D,20090324,000000,8.33931,8.55769,8.29697,8.3888,24063374.308705,0
+NOK.US,D,20090325,000000,8.44497,8.74285,8.39646,8.61524,29398174.073912,0
+NOK.US,D,20090326,000000,8.37509,8.6854,8.34627,8.55769,25241422.140869,0
+NOK.US,D,20090327,000000,8.31138,8.38115,8.21943,8.33931,14615705.230241,0
+NOK.US,D,20090330,000000,7.95066,7.98546,7.78775,7.95732,20408251.284737,0
+NOK.US,D,20090331,000000,8.12759,8.41693,8.11239,8.25432,26569697.873253,0
+NOK.US,D,20090401,000000,8.11993,8.6216,8.10542,8.56583,27418034.489766,0
+NOK.US,D,20090402,000000,9.03965,9.63355,8.9832,9.32224,41400371.399496,0
+NOK.US,D,20090403,000000,9.20238,9.32224,8.94722,9.30793,19966853.580242,0
+NOK.US,D,20090406,000000,9.2303,9.4293,9.14571,9.39967,26150336.048926,0
+NOK.US,D,20090407,000000,8.85587,8.98896,8.81333,8.94086,22714388.692137,0
+NOK.US,D,20090408,000000,9.06093,9.41548,9.0332,9.3792,28364469.657507,0
+NOK.US,D,20090409,000000,9.59081,9.76774,9.54907,9.76078,27031497.605504,0
+NOK.US,D,20090413,000000,9.50434,9.99337,9.50434,9.92379,19897461.131777,0
+NOK.US,D,20090414,000000,9.69021,9.95859,9.61964,9.76078,20842665.879876,0
+NOK.US,D,20090415,000000,9.4293,9.5779,9.19472,9.44967,37846116.62854,0
+NOK.US,D,20090416,000000,10.554,10.5679,10.1643,10.5241,64964618.887148,0
+NOK.US,D,20090417,000000,10.4903,10.701,10.3979,10.5888,27754656.377969,0
+NOK.US,D,20090420,000000,10.4466,10.4555,10.1435,10.1554,26488750.748089,0
+NOK.US,D,20090421,000000,10.1215,10.554,10.0937,10.5391,24359160.953326,0
+NOK.US,D,20090422,000000,10.2468,10.5818,10.22,10.3472,23359107.457795,0
+NOK.US,D,20090423,000000,10.6106,10.6305,10.2697,10.4695,23300412.517151,0
+NOK.US,D,20090424,000000,10.0431,10.1295,9.84627,9.90292,39781090.857785,0
+NOK.US,D,20090427,000000,9.61964,9.77371,9.44967,9.53416,27843933.735876,0
+NOK.US,D,20090428,000000,9.35078,9.46955,9.25843,9.32224,27716034.481252,0
+NOK.US,D,20090429,000000,9.53416,9.94964,9.51329,9.8244,22216904.778098,0
+NOK.US,D,20090430,000000,10.1215,10.2638,9.81049,10.0013,26674441.495409,0
+NOK.US,D,20090501,000000,9.71108,10.1713,9.71108,10.1157,15555837.389753,0
+NOK.US,D,20090504,000000,10.4327,10.9059,10.4118,10.9059,23405779.900697,0
+NOK.US,D,20090505,000000,10.8511,10.8879,10.384,10.4198,32328632.24348,0
+NOK.US,D,20090506,000000,10.8879,10.8879,10.4755,10.7368,14734262.148965,0
+NOK.US,D,20090507,000000,10.8283,10.8571,10.1157,10.2339,18501906.697183,0
+NOK.US,D,20090508,000000,10.4555,10.554,10.057,10.4327,21279555.399235,0
+NOK.US,D,20090511,000000,10.1087,10.215,9.96554,10.1365,13208495.512273,0
+NOK.US,D,20090512,000000,10.1087,10.1215,9.69617,9.8741,22428862.922365,0
+NOK.US,D,20090513,000000,9.81744,9.83931,9.49241,9.56398,34908241.734842,0
+NOK.US,D,20090514,000000,9.58286,9.90292,9.5779,9.78862,14794608.045155,0
+NOK.US,D,20090515,000000,10.1157,10.2409,9.8741,9.97354,25164127.038031,0
+NOK.US,D,20090518,000000,10.1157,10.3622,10.1157,10.3472,23948199.786416,0
+NOK.US,D,20090519,000000,10.6305,10.8721,10.5182,10.7647,23645239.88582,0
+NOK.US,D,20090520,000000,10.9973,11.0698,10.6802,10.7279,28882400.872306,0
+NOK.US,D,20090521,000000,10.4834,10.5679,10.2926,10.5679,26212638.744958,0
+NOK.US,D,20090522,000000,10.716,10.716,10.3552,10.3691,21528399.975063,0
+NOK.US,D,20090526,000000,10.2071,10.701,10.1922,10.5241,24698591.779913,0
+NOK.US,D,20090527,000000,10.7368,10.8363,10.4555,10.6106,24469215.60189,0
+NOK.US,D,20090528,000000,10.879,10.9506,10.5729,10.8879,21977319.03463,0
+NOK.US,D,20090529,000000,11.048,11.055,10.6952,10.8213,21783639.111196,0
+NOK.US,D,20090601,000000,11.2815,11.6155,11.1613,11.4366,24857119.730874,0
+NOK.US,D,20090602,000000,11.6007,11.7268,11.386,11.4227,46106090.70071,0
+NOK.US,D,20090603,000000,11.1265,11.1613,10.709,10.8213,46607582.784706,0
+NOK.US,D,20090604,000000,10.9555,11.034,10.709,10.8511,21734474.640937,0
+NOK.US,D,20090605,000000,11.0271,11.048,10.6653,10.7647,23131860.117028,0
+NOK.US,D,20090608,000000,10.6604,10.9148,10.5888,10.8213,17194014.883353,0
+NOK.US,D,20090609,000000,11.2239,11.3243,11.0768,11.2109,29748501.609539,0
+NOK.US,D,20090610,000000,11.4306,11.4456,11.1186,11.2537,24189961.652278,0
+NOK.US,D,20090611,000000,11.1971,11.4158,11.1752,11.2885,18746080.105061,0
+NOK.US,D,20090612,000000,11.0967,11.0967,10.8571,11.0907,22148156.212357,0
+NOK.US,D,20090615,000000,10.8065,10.8283,10.4397,10.5818,22932794.718246,0
+NOK.US,D,20090616,000000,10.7279,10.7508,10.4118,10.4615,22080591.787188,0
+NOK.US,D,20090617,000000,10.5391,10.5729,10.2776,10.4755,20163622.128619,0
+NOK.US,D,20090618,000000,10.4615,10.6166,10.3402,10.4834,20724561.691192,0
+NOK.US,D,20090619,000000,10.4237,10.5321,10.1554,10.376,32056429.815765,0
+NOK.US,D,20090622,000000,10.2339,10.2468,9.91087,9.95859,22559663.673516,0
+NOK.US,D,20090623,000000,10.2776,10.2846,10.0152,10.228,26369050.93753,0
+NOK.US,D,20090624,000000,10.4397,10.5609,10.2697,10.3402,26495386.764415,0
+NOK.US,D,20090625,000000,10.2071,10.4118,10.1365,10.392,23405597.802614,0
+NOK.US,D,20090626,000000,10.5391,10.6106,10.4555,10.4834,18520337.840162,0
+NOK.US,D,20090629,000000,10.6444,10.6882,10.547,10.6166,20668225.977093,0
+NOK.US,D,20090630,000000,10.716,10.716,10.2538,10.3134,34936184.232938,0
+NOK.US,D,20090701,000000,10.554,10.6305,10.4118,10.4466,27175778.645126,0
+NOK.US,D,20090702,000000,10.392,10.4466,10.228,10.2986,17617561.945387,0
+NOK.US,D,20090706,000000,10.1087,10.2538,10.0789,10.2071,20010326.730858,0
+NOK.US,D,20090707,000000,10.2468,10.2926,10.0232,10.057,26277731.264106,0
+NOK.US,D,20090708,000000,10.0649,10.1157,9.83235,10.0232,25612152.710319,0
+NOK.US,D,20090709,000000,10.2001,10.2538,10.0431,10.1017,21285664.236581,0
+NOK.US,D,20090710,000000,10.0152,10.1157,9.85123,10.0302,19659094.741218,0
+NOK.US,D,20090713,000000,10.2468,10.5679,10.1365,10.4903,30988883.325804,0
+NOK.US,D,20090714,000000,10.4555,10.4834,10.1495,10.4049,37135899.898831,0
+NOK.US,D,20090715,000000,10.8661,11.1543,10.7796,11.0907,48807906.114921,0
+NOK.US,D,20090716,000000,9.69021,9.76774,9.3792,9.51925,139583256.17486,0
+NOK.US,D,20090717,000000,9.22443,9.46955,9.07485,9.46955,59590038.236321,0
+NOK.US,D,20090720,000000,9.37125,9.47849,9.08876,9.11689,70898518.327005,0
+NOK.US,D,20090721,000000,9.1659,9.19472,8.98896,9.06093,54169562.832194,0
+NOK.US,D,20090722,000000,8.91949,9.33009,8.87058,9.19472,60084432.519351,0
+NOK.US,D,20090723,000000,9.25257,9.51925,9.21569,9.4293,32442179.955823,0
+NOK.US,D,20090724,000000,9.32224,9.40663,9.18885,9.33695,29722231.194392,0
+NOK.US,D,20090727,000000,9.30793,9.32224,9.18885,9.2798,32095049.700349,0
+NOK.US,D,20090728,000000,9.25257,9.30217,9.15237,9.30217,32858150.329114,0
+NOK.US,D,20090729,000000,9.23806,9.30217,9.13896,9.19472,31374143.511352,0
+NOK.US,D,20090730,000000,9.20238,9.37125,9.17345,9.20238,37649134.794011,0
+NOK.US,D,20090731,000000,9.30793,9.54211,9.25257,9.43426,35316213.877418,0
+NOK.US,D,20090803,000000,9.55801,9.62561,9.50434,9.56398,20225012.322103,0
+NOK.US,D,20090804,000000,9.5282,9.56894,9.39391,9.43426,21543415.521404,0
+NOK.US,D,20090805,000000,9.38706,9.44113,9.18885,9.39391,25289985.989274,0
+NOK.US,D,20090806,000000,9.39391,9.42035,9.2798,9.35078,19389631.83328,0
+NOK.US,D,20090807,000000,9.39391,9.47849,9.31578,9.35078,18191296.664971,0
+NOK.US,D,20090810,000000,9.36637,9.38706,9.26529,9.34183,12894188.18473,0
+NOK.US,D,20090811,000000,9.31578,9.32224,9.17345,9.25257,15369827.719271,0
+NOK.US,D,20090812,000000,9.28845,9.44967,9.27205,9.33009,27082997.156704,0
+NOK.US,D,20090813,000000,9.43426,9.44113,9.15237,9.30793,28081319.211348,0
+NOK.US,D,20090814,000000,9.28845,9.31578,9.12554,9.21569,24299947.888303,0
+NOK.US,D,20090817,000000,8.91214,8.92615,8.77069,8.80687,25010385.952698,0
+NOK.US,D,20090818,000000,8.81879,8.87704,8.77069,8.84931,22250435.977027,0
+NOK.US,D,20090819,000000,8.57299,8.79196,8.55769,8.73471,25740283.360297,0
+NOK.US,D,20090820,000000,8.6854,8.69256,8.57299,8.66563,29197686.096736,0
+NOK.US,D,20090821,000000,8.69256,8.91214,8.6854,8.8346,21012633.815925,0
+NOK.US,D,20090824,000000,9.00367,9.10347,8.82615,8.82615,28569478.898687,0
+NOK.US,D,20090825,000000,9.01838,9.07485,8.88361,8.92615,38094032.604752,0
+NOK.US,D,20090826,000000,9.22443,9.36637,9.15237,9.28845,27520171.392956,0
+NOK.US,D,20090827,000000,9.59081,9.6425,9.41548,9.6425,33337678.969748,0
+NOK.US,D,20090828,000000,10.0868,10.0937,9.74786,9.80253,40656563.106854,0
+NOK.US,D,20090831,000000,9.726,9.93075,9.66238,9.91087,26893414.943169,0
+NOK.US,D,20090901,000000,9.62561,9.71108,9.35763,9.42035,47726567.455795,0
+NOK.US,D,20090902,000000,9.3792,9.46558,9.30217,9.40663,26675636.702716,0
+NOK.US,D,20090903,000000,9.86614,9.88701,9.6425,9.83931,41744381.841959,0
+NOK.US,D,20090904,000000,9.91683,10.1922,9.88105,10.1713,39476292.873225,0
+NOK.US,D,20090908,000000,10.6802,10.6802,10.3979,10.4755,34040915.608299,0
+NOK.US,D,20090909,000000,10.5818,10.6653,10.5182,10.6305,29423138.614408,0
+NOK.US,D,20090910,000000,10.7279,10.7587,10.6166,10.7279,33305150.819376,0
+NOK.US,D,20090911,000000,10.701,10.709,10.4555,10.5679,41703949.025081,0
+NOK.US,D,20090914,000000,10.4755,10.6882,10.4615,10.6882,16207307.869414,0
+NOK.US,D,20090915,000000,10.9287,11.0132,10.8661,11.0042,21185639.067512,0
+NOK.US,D,20090916,000000,11.1404,11.3173,11.042,11.3173,25381059.176342,0
+NOK.US,D,20090917,000000,11.1186,11.2607,11.034,11.1116,22540531.302007,0
+NOK.US,D,20090918,000000,11.2051,11.2051,11.0628,11.1046,16191801.362495,0
+NOK.US,D,20090921,000000,11.0132,11.1901,10.9506,11.1404,18086179.792048,0
+NOK.US,D,20090922,000000,11.1543,11.2179,11.0698,11.0828,15194405.895335,0
+NOK.US,D,20090923,000000,11.1821,11.3173,11.0828,11.0828,32917027.367839,0
+NOK.US,D,20090924,000000,11.0132,11.042,10.5818,10.6653,44193154.363767,0
+NOK.US,D,20090925,000000,10.5609,10.7796,10.5391,10.6444,28420680.619328,0
+NOK.US,D,20090928,000000,10.6882,10.9287,10.6732,10.7796,24582248.208054,0
+NOK.US,D,20090929,000000,10.5818,10.6166,10.3691,10.4049,47469408.744291,0
+NOK.US,D,20090930,000000,10.4397,10.5182,10.22,10.3402,63005842.12451,0
+NOK.US,D,20091001,000000,10.1922,10.215,9.94964,9.95859,30080959.387436,0
+NOK.US,D,20091002,000000,9.67431,9.92379,9.64846,9.85919,32480346.104299,0
+NOK.US,D,20091005,000000,9.91087,10.0649,9.88105,10.0093,22523753.126708,0
+NOK.US,D,20091006,000000,10.1495,10.3194,10.1365,10.2001,34436822.998331,0
+NOK.US,D,20091007,000000,10.1643,10.2538,10.1017,10.1713,19590215.386798,0
+NOK.US,D,20091008,000000,10.3472,10.3552,10.1643,10.1852,20858621.092567,0
+NOK.US,D,20091009,000000,10.4118,10.4198,10.2846,10.392,24147730.994107,0
+NOK.US,D,20091012,000000,10.6802,10.6882,10.4755,10.5241,25986480.97449,0
+NOK.US,D,20091013,000000,10.4466,10.6882,10.4118,10.5957,33752523.554338,0
+NOK.US,D,20091014,000000,10.8879,11.034,10.7508,10.8879,55825454.143176,0
+NOK.US,D,20091015,000000,9.78265,9.86614,9.59081,9.67431,127799014.15748,0
+NOK.US,D,20091016,000000,9.54907,9.56894,9.44967,9.53416,63319444.199257,0
+NOK.US,D,20091019,000000,9.44967,9.76774,9.40663,9.49838,55774679.966108,0
+NOK.US,D,20091020,000000,9.51925,9.54907,9.2798,9.39967,41752055.113111,0
+NOK.US,D,20091021,000000,9.39391,9.48545,9.18011,9.19472,55372109.395947,0
+NOK.US,D,20091022,000000,9.28845,9.45762,9.20238,9.42035,38685960.029494,0
+NOK.US,D,20091023,000000,9.5282,9.53416,9.23806,9.29431,30870559.814568,0
+NOK.US,D,20091026,000000,9.43426,9.61168,9.19472,9.21569,37708487.702312,0
+NOK.US,D,20091027,000000,9.32224,9.37125,9.18011,9.20992,41831284.882322,0
+NOK.US,D,20091028,000000,9.23806,9.2798,9.0332,9.05358,34363787.58214,0
+NOK.US,D,20091029,000000,9.29431,9.34183,9.18885,9.31578,25228570.644121,0
+NOK.US,D,20091030,000000,9.25257,9.27205,8.90567,8.91949,38860402.950475,0
+NOK.US,D,20091102,000000,9.0332,9.1659,8.88361,9.01838,34000759.459779,0
+NOK.US,D,20091103,000000,8.9344,9.06093,8.89742,9.06093,25525974.03802,0
+NOK.US,D,20091104,000000,9.26529,9.30793,9.13896,9.16102,32698831.609682,0
+NOK.US,D,20091105,000000,9.30217,9.34183,9.17345,9.28845,25035331.377926,0
+NOK.US,D,20091106,000000,9.23806,9.36637,9.22443,9.34183,30606035.68834,0
+NOK.US,D,20091109,000000,9.63355,9.76078,9.54211,9.59678,33079151.001388,0
+NOK.US,D,20091110,000000,9.51925,9.55801,9.37125,9.51329,37741335.781913,0
+NOK.US,D,20091111,000000,9.76774,9.85919,9.6425,9.69617,26653327.17239,0
+NOK.US,D,20091112,000000,9.71108,9.74786,9.45762,9.51925,24946646.593338,0
+NOK.US,D,20091113,000000,9.59081,9.66934,9.51925,9.65741,27378466.890298,0
+NOK.US,D,20091116,000000,9.70512,9.79656,9.68326,9.74091,21775999.040247,0
+NOK.US,D,20091117,000000,9.64846,9.71108,9.55801,9.67431,15198160.536469,0
+NOK.US,D,20091118,000000,9.86614,9.93075,9.79656,9.85123,37113235.22694,0
+NOK.US,D,20091119,000000,9.66934,9.67431,9.48545,9.62561,18879021.766269,0
+NOK.US,D,20091120,000000,9.33009,9.43426,9.32224,9.4293,13329123.922448,0
+NOK.US,D,20091123,000000,9.53416,9.60473,9.47849,9.49838,15203082.215043,0
+NOK.US,D,20091124,000000,9.47849,9.49838,9.35078,9.43426,23419430.21445,0
+NOK.US,D,20091125,000000,9.53416,9.60473,9.49241,9.56894,17924376.087727,0
+NOK.US,D,20091127,000000,9.18011,9.44113,9.1659,9.34183,11477839.356345,0
+NOK.US,D,20091130,000000,9.34183,9.40663,9.25843,9.3792,23362846.001862,0
+NOK.US,D,20091201,000000,9.59081,9.61964,9.3792,9.48545,20572700.944627,0
+NOK.US,D,20091202,000000,9.3792,9.39967,9.0332,9.15237,43446624.660548,0
+NOK.US,D,20091203,000000,9.14571,9.19472,8.94722,9.01838,27633406.218537,0
+NOK.US,D,20091204,000000,9.0822,9.18011,8.86223,8.9832,33387838.440029,0
+NOK.US,D,20091207,000000,8.87058,9.05358,8.86223,8.98896,28284651.339244,0
+NOK.US,D,20091208,000000,9.02485,9.04711,8.86223,8.87058,27142741.424975,0
+NOK.US,D,20091209,000000,8.90567,8.94086,8.80687,8.89742,19621785.761618,0
+NOK.US,D,20091210,000000,8.96113,9.05358,8.86223,8.88361,18194138.803557,0
+NOK.US,D,20091211,000000,9.10347,9.13896,8.9832,9.06093,23556321.693745,0
+NOK.US,D,20091214,000000,9.1659,9.1659,9.06093,9.12554,15565699.862167,0
+NOK.US,D,20091215,000000,8.99721,9.06729,8.96113,9.00367,15539363.046615,0
+NOK.US,D,20091216,000000,9.03965,9.10347,9.00367,9.0332,18192369.132133,0
+NOK.US,D,20091217,000000,8.86223,8.88361,8.77069,8.78361,16543496.142844,0
+NOK.US,D,20091218,000000,8.87058,8.91214,8.69972,8.80687,21693513.639012,0
+NOK.US,D,20091221,000000,8.7205,8.8346,8.58651,8.76334,32911129.804513,0
+NOK.US,D,20091222,000000,8.84295,8.94722,8.8346,8.9344,17656922.295103,0
+NOK.US,D,20091223,000000,8.9832,9.00367,8.91949,8.96113,9044102.5022142,0
+NOK.US,D,20091224,000000,8.87058,9.05358,8.85587,9.03965,6432836.1142913,0
+NOK.US,D,20091228,000000,8.94722,8.9832,8.87058,8.9832,12849041.945098,0
+NOK.US,D,20091229,000000,9.00367,9.07485,8.94086,9.01103,15860079.019397,0
+NOK.US,D,20091230,000000,8.98896,9.14571,8.96949,9.13896,21203608.42585,0
+NOK.US,D,20091231,000000,9.08876,9.17345,9.0822,9.08876,12296761.599097,0
+NOK.US,D,20100104,000000,9.3792,9.51329,9.33695,9.44113,29378713.72464,0
+NOK.US,D,20100105,000000,9.34183,9.40663,9.31578,9.37125,27736635.710225,0
+NOK.US,D,20100106,000000,9.38706,9.40663,9.24392,9.30217,31179733.183452,0
+NOK.US,D,20100107,000000,9.34183,9.45762,9.32224,9.42035,30330800.975421,0
+NOK.US,D,20100108,000000,9.40663,9.43426,9.27205,9.4293,27886781.11297,0
+NOK.US,D,20100111,000000,9.49838,9.50434,9.25257,9.33009,31092886.482828,0
+NOK.US,D,20100112,000000,9.21569,9.30793,9.08876,9.13896,39960448.414873,0
+NOK.US,D,20100113,000000,9.32224,9.33695,9.18011,9.30217,45030566.10137,0
+NOK.US,D,20100114,000000,9.32224,9.48545,9.30793,9.45762,27992822.561243,0
+NOK.US,D,20100115,000000,9.46955,9.48545,9.25843,9.37125,33278455.844058,0
+NOK.US,D,20100119,000000,9.28845,9.3792,9.2798,9.36637,23978419.013583,0
+NOK.US,D,20100120,000000,9.21569,9.24392,9.09602,9.19472,34684225.880498,0
+NOK.US,D,20100121,000000,9.2303,9.25843,9.06729,9.12554,51136976.814036,0
+NOK.US,D,20100122,000000,9.15237,9.24392,8.96949,8.99721,39548001.287363,0
+NOK.US,D,20100125,000000,9.10347,9.1312,8.89007,8.91949,38183239.537987,0
+NOK.US,D,20100126,000000,8.90567,9.04711,8.85587,8.96949,38124482.221205,0
+NOK.US,D,20100127,000000,9.00367,9.20992,8.90567,9.13896,38391979.2747,0
+NOK.US,D,20100128,000000,10.0868,10.1215,9.66934,9.88701,143130784.38349,0
+NOK.US,D,20100129,000000,10.0093,10.2339,9.6425,9.68326,70217699.87399,0
+NOK.US,D,20100201,000000,9.88701,9.94964,9.83235,9.92379,33240296.738049,0
+NOK.US,D,20100202,000000,10.0719,10.2001,9.99337,10.1435,37157267.750674,0
+NOK.US,D,20100203,000000,10.1922,10.2071,10.0302,10.1554,38042270.470128,0
+NOK.US,D,20100204,000000,9.95859,9.97354,9.71108,9.71904,39778246.707064,0
+NOK.US,D,20100205,000000,9.59081,9.63355,9.19472,9.46955,60782577.454047,0
+NOK.US,D,20100208,000000,9.49241,9.51329,9.30793,9.32224,28950317.420839,0
+NOK.US,D,20100209,000000,9.54211,9.62561,9.30793,9.44113,53819551.201529,0
+NOK.US,D,20100210,000000,9.2798,9.32224,9.1312,9.2798,32712222.358212,0
+NOK.US,D,20100211,000000,9.1312,9.31578,9.0332,9.25843,38495826.491376,0
+NOK.US,D,20100212,000000,9.02485,9.18885,9.00367,9.15237,30442173.571435,0
+NOK.US,D,20100216,000000,9.22443,9.41548,9.16102,9.37125,23870308.085991,0
+NOK.US,D,20100217,000000,9.5282,9.5282,9.34183,9.41548,21130797.362546,0
+NOK.US,D,20100218,000000,9.46955,9.54907,9.4293,9.50434,18596689.252383,0
+NOK.US,D,20100219,000000,9.3792,9.47849,9.35078,9.45762,17255619.369056,0
+NOK.US,D,20100222,000000,9.56398,9.59081,9.44967,9.53416,21467727.107177,0
+NOK.US,D,20100223,000000,9.49241,9.50434,9.30793,9.3792,20762790.215807,0
+NOK.US,D,20100224,000000,9.38706,9.49838,9.35763,9.42035,20463011.498296,0
+NOK.US,D,20100225,000000,9.14571,9.35763,9.12554,9.34183,21910905.549831,0
+NOK.US,D,20100226,000000,9.40663,9.55801,9.32224,9.5282,19988198.292549,0
+NOK.US,D,20100301,000000,9.40663,9.44113,9.35763,9.39391,20247689.066795,0
+NOK.US,D,20100302,000000,9.48545,9.58286,9.42035,9.55801,20007655.62362,0
+NOK.US,D,20100303,000000,9.79656,9.89497,9.74091,9.80253,37706000.70529,0
+NOK.US,D,20100304,000000,9.78862,9.8244,9.66238,9.74786,20873828.79766,0
+NOK.US,D,20100305,000000,9.81049,10.0152,9.79656,9.99337,23332215.293392,0
+NOK.US,D,20100308,000000,9.97354,10.0391,9.94964,10.0232,17859565.267271,0
+NOK.US,D,20100309,000000,9.85123,10.05,9.83931,9.98839,25768710.78257,0
+NOK.US,D,20100310,000000,10.0391,10.3324,10.0391,10.2986,39277612.798011,0
+NOK.US,D,20100311,000000,10.2001,10.2538,10.1495,10.2468,30313426.202535,0
+NOK.US,D,20100312,000000,10.554,10.5609,10.4237,10.4963,30881752.307235,0
+NOK.US,D,20100315,000000,10.5043,10.554,10.376,10.4755,21264309.463606,0
+NOK.US,D,20100316,000000,10.5729,10.7508,10.5391,10.709,30334857.436583,0
+NOK.US,D,20100317,000000,10.9287,11.0042,10.8721,10.9059,46800283.805186,0
+NOK.US,D,20100318,000000,10.8433,10.879,10.709,10.8065,25739649.538241,0
+NOK.US,D,20100319,000000,10.7726,10.7945,10.6305,10.6604,29003463.90332,0
+NOK.US,D,20100322,000000,10.5182,10.7796,10.5182,10.6882,23785770.308574,0
+NOK.US,D,20100323,000000,10.701,10.8144,10.6604,10.7945,22013498.201263,0
+NOK.US,D,20100324,000000,10.6514,10.7508,10.6166,10.6604,23453234.057469,0
+NOK.US,D,20100325,000000,10.8213,10.9506,10.716,10.7508,28745990.292921,0
+NOK.US,D,20100326,000000,10.9774,11.0698,10.8661,10.9357,31343323.662332,0
+NOK.US,D,20100329,000000,10.9148,10.9506,10.8015,10.9059,19333651.260746,0
+NOK.US,D,20100330,000000,10.9774,10.9913,10.8283,10.8989,12875754.02355,0
+NOK.US,D,20100331,000000,10.8661,11.0628,10.8363,10.9913,22620461.29368,0
+NOK.US,D,20100401,000000,11.1821,11.2329,10.9555,11.048,24604863.582674,0
+NOK.US,D,20100405,000000,11.0907,11.1703,10.9913,11.0698,14993439.030383,0
+NOK.US,D,20100406,000000,10.9357,11.0132,10.8989,11.0042,15280083.546387,0
+NOK.US,D,20100407,000000,11.0828,11.1046,10.8929,10.9555,27082300.958509,0
+NOK.US,D,20100408,000000,10.8015,10.8571,10.6106,10.6653,51917085.001321,0
+NOK.US,D,20100409,000000,10.6374,10.8213,10.5609,10.6166,49958960.169941,0
+NOK.US,D,20100412,000000,10.7945,10.7945,10.6106,10.6802,68133038.002374,0
+NOK.US,D,20100413,000000,10.7438,10.7587,10.6166,10.6952,34901850.192738,0
+NOK.US,D,20100414,000000,10.8929,10.9426,10.7647,10.9426,34623479.569738,0
+NOK.US,D,20100415,000000,10.879,10.9207,10.7647,10.7945,30690873.273651,0
+NOK.US,D,20100416,000000,10.6444,10.6882,10.4397,10.5679,42190197.185583,0
+NOK.US,D,20100419,000000,10.5679,10.7438,10.554,10.716,28652336.544622,0
+NOK.US,D,20100420,000000,10.8879,10.9059,10.709,10.7279,32620395.627143,0
+NOK.US,D,20100421,000000,10.7279,10.8363,10.3691,10.5729,68076700.276142,0
+NOK.US,D,20100422,000000,8.99721,9.30793,8.92615,9.18885,228429712.67303,0
+NOK.US,D,20100423,000000,8.9832,9.02485,8.89007,9.02485,71056613.66926,0
+NOK.US,D,20100426,000000,8.81333,8.85587,8.72844,8.80687,63582780.160647,0
+NOK.US,D,20100427,000000,8.69256,8.8346,8.55769,8.58014,67795768.20718,0
+NOK.US,D,20100428,000000,8.58014,8.60171,8.4389,8.49486,49977721.302817,0
+NOK.US,D,20100429,000000,8.55769,8.58014,8.50968,8.52995,45062911.147593,0
+NOK.US,D,20100430,000000,8.59367,8.65658,8.50272,8.60171,48430250.787986,0
+NOK.US,D,20100503,000000,8.64306,8.6854,8.51544,8.56583,24432330.176396,0
+NOK.US,D,20100504,000000,8.42459,8.56583,8.31138,8.34627,47403081.781233,0
+NOK.US,D,20100505,000000,8.20512,8.35302,8.18385,8.25432,31913622.663942,0
+NOK.US,D,20100506,000000,8.11239,8.16248,7.51202,7.93575,64555231.208646,0
+NOK.US,D,20100507,000000,7.60397,7.75197,7.37038,7.60397,85334084.286288,0
+NOK.US,D,20100510,000000,8.04281,8.06348,7.85087,7.94311,54678928.394628,0
+NOK.US,D,20100511,000000,7.75197,7.85863,7.71699,7.75903,42111514.716687,0
+NOK.US,D,20100512,000000,7.8299,7.8798,7.72394,7.79481,34775203.491225,0
+NOK.US,D,20100513,000000,7.68886,7.75903,7.51898,7.54712,47137019.378933,0
+NOK.US,D,20100514,000000,7.41313,7.4341,7.17934,7.27119,52916771.282486,0
+NOK.US,D,20100517,000000,7.3349,7.39136,7.14376,7.36304,37606837.735433,0
+NOK.US,D,20100518,000000,7.51202,7.54006,7.1367,7.20747,54471302.373814,0
+NOK.US,D,20100519,000000,7.12279,7.24296,7.02359,7.22169,53523743.429505,0
+NOK.US,D,20100520,000000,6.96018,7.1864,6.88224,7.09426,80854106.243905,0
+NOK.US,D,20100521,000000,6.93861,7.236,6.93175,7.12279,46326932.414437,0
+NOK.US,D,20100524,000000,7.01653,7.14376,6.97419,7.08731,59366619.985631,0
+NOK.US,D,20100525,000000,6.83255,7.236,6.81863,7.236,80418560.829734,0
+NOK.US,D,20100526,000000,7.25708,7.34205,7.00232,7.0379,54663060.709743,0
+NOK.US,D,20100527,000000,7.22169,7.32078,7.09426,7.30657,49984896.570924,0
+NOK.US,D,20100528,000000,7.31373,7.31373,7.08731,7.15817,44876592.614616,0
+NOK.US,D,20100601,000000,7.10838,7.26413,7.07319,7.08731,36819434.558096,0
+NOK.US,D,20100602,000000,7.09426,7.19336,7.03054,7.17934,41035194.318543,0
+NOK.US,D,20100603,000000,7.25002,7.25708,7.09426,7.22875,25111395.055054,0
+NOK.US,D,20100604,000000,6.91754,6.99516,6.74776,6.77609,48348926.387789,0
+NOK.US,D,20100607,000000,6.77609,6.79736,6.5921,6.59926,52017720.852911,0
+NOK.US,D,20100608,000000,6.64161,6.86793,6.56378,6.86793,63192566.10239,0
+NOK.US,D,20100609,000000,6.54271,6.67689,6.43675,6.4789,82227258.590032,0
+NOK.US,D,20100610,000000,6.64161,6.72649,6.58525,6.69846,37784930.666607,0
+NOK.US,D,20100611,000000,6.6276,6.76198,6.61328,6.74776,30779452.42123,0
+NOK.US,D,20100614,000000,6.81863,6.82559,6.64887,6.67689,48041034.747952,0
+NOK.US,D,20100615,000000,6.89626,7.00967,6.8397,6.94576,47227250.488126,0
+NOK.US,D,20100616,000000,6.19621,6.35882,6.18906,6.20317,186831317.15384,0
+NOK.US,D,20100617,000000,6.23865,6.37999,6.18906,6.35882,66612070.30411,0
+NOK.US,D,20100618,000000,6.2952,6.34461,6.28089,6.2952,26982752.665083,0
+NOK.US,D,20100621,000000,6.27403,6.28805,6.13955,6.15347,29711891.846335,0
+NOK.US,D,20100622,000000,6.0828,6.14651,6.01223,6.01223,50885411.833698,0
+NOK.US,D,20100623,000000,6.0332,6.14651,5.99095,6.06858,37544747.319486,0
+NOK.US,D,20100624,000000,6.01223,6.0332,5.87774,5.94145,29675951.117525,0
+NOK.US,D,20100625,000000,5.87774,5.90607,5.81422,5.83529,45025645.428864,0
+NOK.US,D,20100628,000000,5.87069,5.96968,5.80707,5.87069,38114553.348385,0
+NOK.US,D,20100629,000000,5.81422,5.81422,5.65847,5.67258,37758614.978457,0
+NOK.US,D,20100630,000000,5.78212,5.87804,5.74524,5.76731,48777627.529817,0
+NOK.US,D,20100701,000000,5.96272,5.96272,5.80707,5.91323,39547878.547219,0
+NOK.US,D,20100702,000000,6.11132,6.12534,5.8847,5.96272,41467585.713434,0
+NOK.US,D,20100706,000000,6.0828,6.0828,5.87069,5.92734,30862380.491838,0
+NOK.US,D,20100707,000000,5.94145,6.25257,5.92734,6.1818,55462097.036985,0
+NOK.US,D,20100708,000000,6.13239,6.15347,5.98379,6.06858,45465702.046373,0
+NOK.US,D,20100709,000000,5.97684,6.00507,5.92734,5.99811,28536928.614846,0
+NOK.US,D,20100712,000000,5.90607,5.97684,5.87069,5.94851,29370910.670877,0
+NOK.US,D,20100713,000000,5.99095,6.0828,5.96968,6.05467,28760876.056651,0
+NOK.US,D,20100714,000000,6.01929,6.09701,5.98379,6.0828,57659033.946498,0
+NOK.US,D,20100715,000000,6.27403,6.28089,6.16789,6.26688,40734955.828523,0
+NOK.US,D,20100716,000000,6.28089,6.28805,6.16083,6.1818,33807685.188533,0
+NOK.US,D,20100719,000000,6.28089,6.32344,6.16083,6.23865,22321303.319357,0
+NOK.US,D,20100720,000000,6.33755,6.39421,6.27403,6.37294,50731676.784765,0
+NOK.US,D,20100721,000000,6.41528,6.42243,6.18906,6.23865,35333628.892974,0
+NOK.US,D,20100722,000000,6.51428,6.57093,6.4435,6.48615,62340435.608139,0
+NOK.US,D,20100723,000000,6.52124,6.70542,6.4789,6.66298,40085168.498547,0
+NOK.US,D,20100726,000000,6.63445,6.68425,6.56378,6.66984,21361936.169526,0
+NOK.US,D,20100727,000000,6.66984,6.6914,6.55672,6.5921,16778891.618272,0
+NOK.US,D,20100728,000000,6.55672,6.59926,6.52124,6.54976,21954927.006831,0
+NOK.US,D,20100729,000000,6.64161,6.67689,6.49321,6.52124,31480038.073878,0
+NOK.US,D,20100730,000000,6.46488,6.78315,6.45066,6.72649,43151938.652959,0
+NOK.US,D,20100802,000000,6.79736,6.83255,6.73365,6.81148,36268646.209096,0
+NOK.US,D,20100803,000000,6.87509,6.88224,6.76198,6.84686,29366569.492822,0
+NOK.US,D,20100804,000000,6.82559,6.82559,6.72649,6.76198,52295498.90259,0
+NOK.US,D,20100805,000000,6.72649,6.81863,6.71228,6.81863,24000604.797697,0
+NOK.US,D,20100806,000000,6.73365,6.79021,6.66984,6.73365,23755202.98231,0
+NOK.US,D,20100809,000000,6.7408,6.79736,6.71943,6.77609,11251074.927623,0
+NOK.US,D,20100810,000000,6.66984,6.79021,6.6276,6.75482,20200616.209323,0
+NOK.US,D,20100811,000000,6.45066,6.48615,6.39421,6.41528,28653924.117963,0
+NOK.US,D,20100812,000000,6.2952,6.42243,6.28089,6.40832,28840290.942145,0
+NOK.US,D,20100813,000000,6.30923,6.39421,6.26688,6.26688,21913340.231383,0
+NOK.US,D,20100816,000000,6.27403,6.30226,6.20317,6.26688,30357469.793003,0
+NOK.US,D,20100817,000000,6.32344,6.34461,6.25972,6.30923,37375549.024505,0
+NOK.US,D,20100818,000000,6.34461,6.34461,6.2952,6.33755,32449207.332118,0
+NOK.US,D,20100819,000000,6.50037,6.50037,6.37294,6.45066,51167744.347585,0
+NOK.US,D,20100820,000000,6.41528,6.4789,6.39421,6.42939,21744370.313555,0
+NOK.US,D,20100823,000000,6.36568,6.42243,6.30226,6.30226,18815039.944821,0
+NOK.US,D,20100824,000000,6.21728,6.24561,6.12534,6.19621,24383875.989267,0
+NOK.US,D,20100825,000000,6.08995,6.1818,6.06163,6.16083,45502664.939008,0
+NOK.US,D,20100826,000000,6.1818,6.23865,6.13239,6.16789,15675939.627015,0
+NOK.US,D,20100827,000000,6.13239,6.14651,6.01223,6.12534,25100970.191323,0
+NOK.US,D,20100830,000000,6.08995,6.12534,6.05467,6.05467,12036939.828888,0
+NOK.US,D,20100831,000000,6.00358,6.08498,5.98887,6.05537,18832036.436606,0
+NOK.US,D,20100901,000000,6.2314,6.35177,6.19621,6.2952,28900428.582517,0
+NOK.US,D,20100902,000000,6.35177,6.40832,6.32344,6.39421,22421572.962648,0
+NOK.US,D,20100903,000000,6.49321,6.54976,6.4435,6.54271,20620864.378463,0
+NOK.US,D,20100907,000000,6.70542,6.81148,6.68425,6.69846,50508836.016393,0
+NOK.US,D,20100908,000000,6.91038,6.94576,6.8397,6.86097,29393620.615771,0
+NOK.US,D,20100909,000000,7.00967,7.00967,6.86097,6.90331,26556612.969018,0
+NOK.US,D,20100910,000000,7.20747,7.21463,6.9883,7.03054,81201285.796651,0
+NOK.US,D,20100913,000000,7.17934,7.20747,7.11563,7.16513,29154682.779295,0
+NOK.US,D,20100914,000000,7.04496,7.07319,6.87509,7.03054,37594563.721002,0
+NOK.US,D,20100915,000000,6.93861,7.0379,6.91038,7.0379,30039052.68276,0
+NOK.US,D,20100916,000000,7.06614,7.17934,7.04496,7.15092,23946027.688289,0
+NOK.US,D,20100917,000000,7.10132,7.11563,6.98115,7.04496,25678212.05962,0
+NOK.US,D,20100920,000000,7.14376,7.27844,7.12279,7.26413,23376999.348993,0
+NOK.US,D,20100921,000000,7.01653,7.0379,6.87509,6.98115,105165910.62893,0
+NOK.US,D,20100922,000000,7.05878,7.09426,6.97419,7.03054,38071486.648738,0
+NOK.US,D,20100923,000000,6.94576,7.03054,6.8397,6.89626,39926067.089535,0
+NOK.US,D,20100924,000000,7.01653,7.14376,6.99516,7.11563,25623775.799557,0
+NOK.US,D,20100927,000000,6.97419,6.99516,6.87509,6.93861,45019613.052592,0
+NOK.US,D,20100928,000000,6.92469,6.97419,6.83255,6.97419,42524455.822974,0
+NOK.US,D,20100929,000000,6.94576,6.96018,6.87509,6.94576,22326535.872558,0
+NOK.US,D,20100930,000000,7.15092,7.22169,6.99516,7.09426,62816168.358901,0
+NOK.US,D,20101001,000000,7.29236,7.32078,7.1864,7.29236,28489056.94037,0
+NOK.US,D,20101004,000000,7.1864,7.20747,7.05878,7.10838,22417052.70471,0
+NOK.US,D,20101005,000000,7.27119,7.39136,7.236,7.35607,30498612.910411,0
+NOK.US,D,20101006,000000,7.46223,7.47604,7.36304,7.40528,24057828.868742,0
+NOK.US,D,20101007,000000,7.5821,7.59691,7.46223,7.57514,36337618.121657,0
+NOK.US,D,20101008,000000,7.60397,7.67405,7.54712,7.65993,20887688.373297,0
+NOK.US,D,20101011,000000,7.76668,7.77374,7.67405,7.75197,33859842.707392,0
+NOK.US,D,20101012,000000,7.64601,7.75197,7.5821,7.70993,23325485.712858,0
+NOK.US,D,20101013,000000,7.92164,8.01368,7.88665,7.95732,38942549.307214,0
+NOK.US,D,20101014,000000,7.85863,7.86558,7.69582,7.75197,37822292.967745,0
+NOK.US,D,20101015,000000,7.76668,7.77374,7.60397,7.69582,36297015.279497,0
+NOK.US,D,20101018,000000,7.73786,7.80882,7.70297,7.73786,29935311.103092,0
+NOK.US,D,20101019,000000,7.49025,7.57514,7.42714,7.49721,29441173.367086,0
+NOK.US,D,20101020,000000,7.49721,7.67405,7.49025,7.65993,41414225.9448,0
+NOK.US,D,20101021,000000,8.03535,8.21943,7.83686,7.97889,127691049.10956,0
+NOK.US,D,20101022,000000,7.94311,7.94311,7.81598,7.82275,34186121.22327,0
+NOK.US,D,20101025,000000,7.8798,7.90067,7.80882,7.8299,36944752.245423,0
+NOK.US,D,20101026,000000,7.7311,7.73786,7.61103,7.70993,48857164.149388,0
+NOK.US,D,20101027,000000,7.64601,7.7311,7.57514,7.62494,35443945.118895,0
+NOK.US,D,20101028,000000,7.7311,7.81598,7.69582,7.80177,28852818.485397,0
+NOK.US,D,20101029,000000,7.63587,7.69502,7.50268,7.56888,41215116.279082,0
+NOK.US,D,20101101,000000,7.44116,7.46918,7.31373,7.39862,41654273.47291,0
+NOK.US,D,20101102,000000,7.47604,7.5331,7.44116,7.4832,27545928.714057,0
+NOK.US,D,20101103,000000,7.49721,7.50487,7.34205,7.4832,41886670.869402,0
+NOK.US,D,20101104,000000,7.681,7.68886,7.54006,7.59691,44314263.673852,0
+NOK.US,D,20101105,000000,7.59691,7.62494,7.51898,7.61798,21893224.932651,0
+NOK.US,D,20101108,000000,7.45527,7.54712,7.42714,7.47604,26584103.743139,0
+NOK.US,D,20101109,000000,7.65317,7.69582,7.50487,7.54712,18502911.757873,0
+NOK.US,D,20101110,000000,7.61798,7.61798,7.44811,7.60397,27923415.021776,0
+NOK.US,D,20101111,000000,7.4341,7.49025,7.37038,7.47604,24074094.956062,0
+NOK.US,D,20101112,000000,7.39136,7.47604,7.22169,7.27119,36828231.605815,0
+NOK.US,D,20101115,000000,7.3349,7.35607,7.27844,7.29236,12706105.010662,0
+NOK.US,D,20101116,000000,7.20041,7.21463,7.00967,7.12975,51265922.378088,0
+NOK.US,D,20101117,000000,7.12279,7.22169,7.10838,7.1864,34548714.724793,0
+NOK.US,D,20101118,000000,7.24296,7.30657,7.14376,7.29236,51384172.446451,0
+NOK.US,D,20101119,000000,7.14376,7.15817,7.08035,7.15817,35641820.340704,0
+NOK.US,D,20101122,000000,7.00967,7.08035,6.96713,7.06614,30463218.475849,0
+NOK.US,D,20101123,000000,6.81863,6.85402,6.76198,6.76914,59381822.660389,0
+NOK.US,D,20101124,000000,6.76198,6.82559,6.73365,6.81148,23710904.856953,0
+NOK.US,D,20101126,000000,6.73365,6.76198,6.72649,6.75482,8135948.1745583,0
+NOK.US,D,20101129,000000,6.57093,6.60632,6.50037,6.60632,28409705.437082,0
+NOK.US,D,20101130,000000,6.43914,6.60921,6.42453,6.52799,31228270.874122,0
+NOK.US,D,20101201,000000,6.71943,6.83255,6.71228,6.79021,28258893.012077,0
+NOK.US,D,20101202,000000,6.71943,6.92469,6.71228,6.91038,24222556.203057,0
+NOK.US,D,20101203,000000,7.0379,7.12279,7.00967,7.07319,25651059.323927,0
+NOK.US,D,20101206,000000,6.98115,7.0379,6.90331,7.02359,25875528.914379,0
+NOK.US,D,20101207,000000,7.22169,7.22875,7.09426,7.10132,33005360.029063,0
+NOK.US,D,20101208,000000,7.12279,7.16513,7.08731,7.1367,28091383.903181,0
+NOK.US,D,20101209,000000,7.07319,7.08731,6.87509,6.90331,55674282.552339,0
+NOK.US,D,20101210,000000,6.8894,6.95282,6.88224,6.93861,17523672.777467,0
+NOK.US,D,20101213,000000,7.01653,7.10838,6.9883,7.04496,17378838.401129,0
+NOK.US,D,20101214,000000,6.96018,7.05878,6.93175,7.0379,23689117.475273,0
+NOK.US,D,20101215,000000,7.00232,7.06614,6.95282,6.97419,21768790.571937,0
+NOK.US,D,20101216,000000,6.97419,7.01653,6.93175,7.00967,14733853.685861,0
+NOK.US,D,20101217,000000,7.06614,7.07319,6.93861,7.02359,15337105.398015,0
+NOK.US,D,20101220,000000,7.03054,7.0379,6.96713,7.00232,10124597.071331,0
+NOK.US,D,20101221,000000,7.09426,7.25002,7.08731,7.20747,30467372.525487,0
+NOK.US,D,20101222,000000,7.25002,7.34911,7.22875,7.25708,24944045.910772,0
+NOK.US,D,20101223,000000,7.22169,7.27119,7.20041,7.25002,7667046.6170728,0
+NOK.US,D,20101227,000000,7.20041,7.24296,7.17934,7.22875,7618611.5452129,0
+NOK.US,D,20101228,000000,7.236,7.24296,7.17934,7.20041,7891879.397623,0
+NOK.US,D,20101229,000000,7.22198,7.28123,7.21473,7.25886,8298380.6706012,0
+NOK.US,D,20101230,000000,7.2516,7.26641,7.22954,7.24435,10432639.621181,0
+NOK.US,D,20101231,000000,7.25886,7.34017,7.25886,7.29584,9401080.1391018,0
+NOK.US,D,20110103,000000,7.4832,7.59691,7.46223,7.54006,21736147.729954,0
+NOK.US,D,20110104,000000,7.66719,7.681,7.46918,7.681,42496332.232862,0
+NOK.US,D,20110105,000000,7.52604,7.61798,7.51202,7.54006,33334869.025298,0
+NOK.US,D,20110106,000000,7.57514,7.5821,7.4341,7.49025,21942878.351354,0
+NOK.US,D,20110107,000000,7.47604,7.51202,7.37038,7.4341,16981019.484261,0
+NOK.US,D,20110110,000000,7.3349,7.37038,7.27844,7.3349,20673308.626347,0
+NOK.US,D,20110111,000000,7.37735,7.40528,7.32078,7.39136,14668882.900791,0
+NOK.US,D,20110112,000000,7.51202,7.6319,7.49721,7.61103,16550484.282535,0
+NOK.US,D,20110113,000000,7.78069,7.79481,7.65317,7.69582,23451683.708597,0
+NOK.US,D,20110114,000000,7.66719,7.78775,7.65993,7.77374,16744928.816704,0
+NOK.US,D,20110118,000000,7.63895,7.681,7.50487,7.54006,32354734.645479,0
+NOK.US,D,20110119,000000,7.41313,7.41313,7.21463,7.27119,38309677.983681,0
+NOK.US,D,20110120,000000,7.34205,7.46918,7.32764,7.41313,30330159.104829,0
+NOK.US,D,20110121,000000,7.59691,7.69582,7.49025,7.6319,33322818.357687,0
+NOK.US,D,20110124,000000,7.57514,7.7311,7.56819,7.71699,31570895.962661,0
+NOK.US,D,20110125,000000,7.51202,7.51898,7.3349,7.49025,32544435.574891,0
+NOK.US,D,20110126,000000,7.49025,7.60397,7.47604,7.58916,45660708.971859,0
+NOK.US,D,20110127,000000,7.49025,7.54712,7.35607,7.46918,71985264.594948,0
+NOK.US,D,20110128,000000,7.51898,7.70993,7.46223,7.47604,42467342.419272,0
+NOK.US,D,20110131,000000,7.51739,7.60625,7.4661,7.56888,21483325.16617,0
+NOK.US,D,20110201,000000,7.4832,7.70297,7.47604,7.67405,39976839.254471,0
+NOK.US,D,20110202,000000,7.8798,8.10542,7.85087,8.028,69146891.715604,0
+NOK.US,D,20110203,000000,7.92909,7.92909,7.78775,7.91498,36876886.000228,0
+NOK.US,D,20110204,000000,7.82275,7.8299,7.71699,7.82275,24205542.608138,0
+NOK.US,D,20110207,000000,7.95066,8.04281,7.92909,7.98546,31472293.371986,0
+NOK.US,D,20110208,000000,7.94311,8.00713,7.88665,7.97889,16809763.782763,0
+NOK.US,D,20110209,000000,8.05682,8.31138,8.04937,8.29697,84654995.262028,0
+NOK.US,D,20110210,000000,7.97134,7.99301,7.61798,7.69582,84180999.988554,0
+NOK.US,D,20110211,000000,6.79736,6.8894,6.42939,6.62044,252014484.92858,0
+NOK.US,D,20110214,000000,6.37294,6.37999,6.21728,6.25257,141731067.85072,0
+NOK.US,D,20110215,000000,6.26688,6.45773,6.25257,6.41528,79035842.800887,0
+NOK.US,D,20110216,000000,6.4789,6.48615,6.37999,6.43675,58702817.139669,0
+NOK.US,D,20110218,000000,6.45773,6.51428,6.42243,6.50037,27792618.294892,0
+NOK.US,D,20110222,000000,6.28089,6.31638,6.2314,6.27403,63999313.931321,0
+NOK.US,D,20110223,000000,6.16083,6.18906,5.96968,6.06858,71677718.036008,0
+NOK.US,D,20110224,000000,6.12534,6.18906,6.05467,6.10427,47011207.712828,0
+NOK.US,D,20110225,000000,6.13239,6.14651,6.05467,6.11828,43400202.728268,0
+NOK.US,D,20110228,000000,6.12921,6.15138,6.07743,6.10685,19028227.502665,0
+NOK.US,D,20110301,000000,6.17494,6.2314,6.09701,6.09701,30533811.161954,0
+NOK.US,D,20110302,000000,6.0828,6.17494,6.07594,6.13955,23810458.180713,0
+NOK.US,D,20110303,000000,6.1818,6.19621,6.04751,6.11828,24874643.401639,0
+NOK.US,D,20110304,000000,6.04036,6.04751,5.94145,6.00507,27988047.768417,0
+NOK.US,D,20110307,000000,6.01929,6.01929,5.87069,5.89911,34221048.842857,0
+NOK.US,D,20110308,000000,5.92734,6.05467,5.87774,6.01929,31280896.214022,0
+NOK.US,D,20110309,000000,6.07594,6.13239,6.04751,6.0828,34091922.18679,0
+NOK.US,D,20110310,000000,6.01223,6.04036,5.92734,5.94145,27919891.775995,0
+NOK.US,D,20110311,000000,5.8847,6.02634,5.87774,6.00507,18906170.477694,0
+NOK.US,D,20110314,000000,5.82834,5.87069,5.79295,5.87069,26988347.402316,0
+NOK.US,D,20110315,000000,5.47469,5.7364,5.46763,5.70102,81790157.796654,0
+NOK.US,D,20110316,000000,5.6868,5.75051,5.51713,5.58094,59373749.980734,0
+NOK.US,D,20110317,000000,5.71543,5.7525,5.65658,5.6713,20490042.49991,0
+NOK.US,D,20110318,000000,5.8847,5.90607,5.82834,5.85657,28416701.625307,0
+NOK.US,D,20110321,000000,5.97684,5.98379,5.8847,5.94145,21130021.685078,0
+NOK.US,D,20110322,000000,5.94851,5.95547,5.87069,5.92734,20328481.257678,0
+NOK.US,D,20110323,000000,5.82118,5.94851,5.79295,5.92734,16301917.381132,0
+NOK.US,D,20110324,000000,5.96272,6.00507,5.92734,5.97684,23962307.860543,0
+NOK.US,D,20110325,000000,5.94145,5.96968,5.87774,5.90607,22639817.012009,0
+NOK.US,D,20110328,000000,6.14651,6.22444,6.12534,6.1818,43797057.833185,0
+NOK.US,D,20110329,000000,6.11828,6.16789,6.06858,6.13955,22608566.566418,0
+NOK.US,D,20110330,000000,6.08995,6.13239,6.05467,6.09701,20760745.888158,0
+NOK.US,D,20110331,000000,6.04046,6.08498,6.01849,6.01849,26166066.908731,0
+NOK.US,D,20110401,000000,5.97684,6.07594,5.91323,6.04751,34846514.508995,0
+NOK.US,D,20110404,000000,6.09701,6.1818,6.07594,6.16789,28987467.441892,0
+NOK.US,D,20110405,000000,6.18806,6.25476,6.16619,6.20307,44941199.20352,0
+NOK.US,D,20110406,000000,6.24561,6.40832,6.2314,6.37999,53117308.556933,0
+NOK.US,D,20110407,000000,6.36548,6.43188,6.30644,6.34332,32174491.749645,0
+NOK.US,D,20110408,000000,6.40982,6.42453,6.35077,6.38039,19965701.633806,0
+NOK.US,D,20110411,000000,6.42939,6.45066,6.35882,6.38715,23665019.158254,0
+NOK.US,D,20110412,000000,6.3285,6.33586,6.14382,6.17345,44299386.964723,0
+NOK.US,D,20110413,000000,6.28089,6.28089,6.11828,6.1818,41780362.81344,0
+NOK.US,D,20110414,000000,6.10427,6.16083,6.0828,6.13955,23198238.389492,0
+NOK.US,D,20110415,000000,6.06998,6.14382,6.04801,6.12196,18144238.898501,0
+NOK.US,D,20110418,000000,5.92972,5.98887,5.86333,5.94443,36721055.314241,0
+NOK.US,D,20110419,000000,5.90756,5.92972,5.84136,5.8856,25630433.949352,0
+NOK.US,D,20110420,000000,6.0331,6.12921,6.01849,6.07743,35503338.269866,0
+NOK.US,D,20110421,000000,6.24005,6.24005,5.98161,6.10685,62122909.890441,0
+NOK.US,D,20110425,000000,6.11828,6.20317,6.06858,6.13955,19930567.770534,0
+NOK.US,D,20110426,000000,6.12196,6.31389,6.1144,6.26947,40251946.196912,0
+NOK.US,D,20110427,000000,6.38785,6.54281,6.34332,6.49112,50571608.5456,0
+NOK.US,D,20110428,000000,6.57948,6.66089,6.52064,6.55016,41112456.221178,0
+NOK.US,D,20110429,000000,6.5943,6.5943,6.46885,6.52799,29913214.858919,0
+NOK.US,D,20110502,000000,6.5943,6.60185,6.50573,6.53525,23628591.493134,0
+NOK.US,D,20110503,000000,6.58694,6.63127,6.55016,6.58694,28140439.718229,0
+NOK.US,D,20110504,000000,6.54281,6.55016,6.31389,6.35077,67886364.518606,0
+NOK.US,D,20110505,000000,6.27682,6.32115,6.21778,6.25476,56403218.160119,0
+NOK.US,D,20110506,000000,6.34332,6.37284,6.18806,6.23269,25707918.192739,0
+NOK.US,D,20110509,000000,6.23269,6.26947,6.16619,6.21032,22060313.505644,0
+NOK.US,D,20110510,000000,6.28427,6.49837,6.26201,6.45415,54848034.131467,0
+NOK.US,D,20110511,000000,6.42453,6.46149,6.3285,6.37284,28092625.389558,0
+NOK.US,D,20110512,000000,6.38039,6.41727,6.30644,6.3949,16033781.475246,0
+NOK.US,D,20110513,000000,6.37284,6.37284,6.22514,6.30644,21150517.277041,0
+NOK.US,D,20110516,000000,6.38785,6.44669,6.31389,6.35813,58433210.364186,0
+NOK.US,D,20110517,000000,6.3285,6.36548,6.27682,6.32115,24835424.907336,0
+NOK.US,D,20110518,000000,6.32115,6.35813,6.28427,6.34332,24615358.871078,0
+NOK.US,D,20110519,000000,6.29898,6.32115,6.24005,6.31389,17962261.543578,0
+NOK.US,D,20110520,000000,6.28427,6.28427,6.12921,6.13657,30000490.143982,0
+NOK.US,D,20110523,000000,5.97416,6.02584,5.92247,5.98887,23001242.470028,0
+NOK.US,D,20110524,000000,6.05537,6.08498,5.98161,6.00358,20782022.187925,0
+NOK.US,D,20110525,000000,5.95934,6.06272,5.95189,6.02584,16308831.071883,0
+NOK.US,D,20110526,000000,6.01849,6.0331,5.93728,5.97416,28552073.943799,0
+NOK.US,D,20110527,000000,6.04801,6.06998,6.01849,6.05537,12955434.510668,0
+NOK.US,D,20110531,000000,5.24309,5.28733,5.01408,5.18385,215932469.13316,0
+NOK.US,D,20110601,000000,4.80753,5.1912,4.76311,4.94023,306262919.37023,0
+NOK.US,D,20110602,000000,4.96984,4.99191,4.8294,4.85167,69502475.950034,0
+NOK.US,D,20110603,000000,4.8294,4.96984,4.80753,4.91817,77810269.38121,0
+NOK.US,D,20110606,000000,4.96249,5.02143,4.87363,4.87363,71207400.942597,0
+NOK.US,D,20110607,000000,4.86638,4.8961,4.80753,4.8294,36391876.307904,0
+NOK.US,D,20110608,000000,4.70406,4.70406,4.59313,4.60049,73538576.333366,0
+NOK.US,D,20110609,000000,4.60049,4.68915,4.58587,4.64482,58212326.395655,0
+NOK.US,D,20110610,000000,4.63746,4.6817,4.55616,4.64482,60185123.704612,0
+NOK.US,D,20110613,000000,4.60049,4.63746,4.51203,4.51203,52725401.288325,0
+NOK.US,D,20110614,000000,4.67434,4.73359,4.6153,4.62275,79150441.85299,0
+NOK.US,D,20110615,000000,4.42326,4.48986,4.35687,4.39375,110812758.09575,0
+NOK.US,D,20110616,000000,4.3347,4.40119,4.29027,4.38639,70642852.618567,0
+NOK.US,D,20110617,000000,4.53419,4.54145,4.4161,4.44553,38197260.084306,0
+NOK.US,D,20110620,000000,4.37914,4.39375,4.27576,4.31989,32893742.958826,0
+NOK.US,D,20110621,000000,4.39375,4.50467,4.36413,4.47505,34639261.738948,0
+NOK.US,D,20110622,000000,4.53419,4.53419,4.44553,4.46014,35335880.470374,0
+NOK.US,D,20110623,000000,4.31989,4.45298,4.30518,4.44553,52837555.59821,0
+NOK.US,D,20110624,000000,4.45298,4.46014,4.34216,4.34216,27718804.183032,0
+NOK.US,D,20110627,000000,4.4161,4.56352,4.40855,4.46014,43388367.358944,0
+NOK.US,D,20110628,000000,4.46749,4.51203,4.45298,4.51203,23073442.85081,0
+NOK.US,D,20110629,000000,4.56352,4.74094,4.52674,4.67434,43762946.133738,0
+NOK.US,D,20110630,000000,4.71858,4.80753,4.69661,4.74094,37970659.644465,0
+NOK.US,D,20110701,000000,4.71858,4.78517,4.65227,4.74094,33588151.361589,0
+NOK.US,D,20110705,000000,4.62275,4.6817,4.60794,4.66718,25348912.325271,0
+NOK.US,D,20110706,000000,4.68915,4.69661,4.6153,4.6153,25416975.75955,0
+NOK.US,D,20110707,000000,4.75555,4.79242,4.71122,4.77065,40437307.960403,0
+NOK.US,D,20110708,000000,4.65227,4.65973,4.56352,4.59313,24111777.186428,0
+NOK.US,D,20110711,000000,4.4161,4.45298,4.37914,4.40119,39997076.287278,0
+NOK.US,D,20110712,000000,4.34961,4.36413,4.27576,4.28301,33706912.511864,0
+NOK.US,D,20110713,000000,4.17965,4.24614,4.15748,4.1871,52019849.690167,0
+NOK.US,D,20110714,000000,4.20917,4.25339,4.06871,4.09118,51055775.153983,0
+NOK.US,D,20110715,000000,4.1206,4.12806,4.06871,4.09118,30638579.93578,0
+NOK.US,D,20110718,000000,4.03184,4.06146,3.92111,4.00242,40248330.392988,0
+NOK.US,D,20110719,000000,4.03184,4.1206,4.02459,4.10579,36231066.597539,0
+NOK.US,D,20110720,000000,4.23888,4.34216,4.19446,4.27576,58566017.212448,0
+NOK.US,D,20110721,000000,4.38639,4.6153,4.35687,4.52674,100610062.07424,0
+NOK.US,D,20110722,000000,4.4161,4.43072,4.30518,4.32715,45880285.053606,0
+NOK.US,D,20110725,000000,4.25339,4.2684,4.20917,4.22397,40521712.937009,0
+NOK.US,D,20110726,000000,4.28301,4.37178,4.2684,4.34961,39499732.216518,0
+NOK.US,D,20110727,000000,4.27576,4.31989,4.22397,4.23133,45505915.540698,0
+NOK.US,D,20110728,000000,4.21661,4.29027,4.19446,4.21661,59926841.21654,0
+NOK.US,D,20110729,000000,4.24614,4.29027,4.20917,4.28301,42151923.387963,0
+NOK.US,D,20110801,000000,4.27576,4.28301,4.04685,4.09843,50003543.01219,0
+NOK.US,D,20110802,000000,3.98035,4.06871,3.94328,3.94328,93423316.757074,0
+NOK.US,D,20110803,000000,4.01703,4.03949,3.89904,4.00242,42870778.206843,0
+NOK.US,D,20110804,000000,3.83991,3.86952,3.70711,3.70711,57776450.991586,0
+NOK.US,D,20110805,000000,3.88423,3.94328,3.67013,3.87698,75862885.318523,0
+NOK.US,D,20110808,000000,3.68484,3.76605,3.58157,3.60354,59237067.763325,0
+NOK.US,D,20110809,000000,3.7586,3.84735,3.65542,3.83991,44273558.212882,0
+NOK.US,D,20110810,000000,3.76605,3.78822,3.59618,3.60354,47483197.895255,0
+NOK.US,D,20110811,000000,3.59618,3.83255,3.55941,3.76605,46131116.611278,0
+NOK.US,D,20110812,000000,3.91376,3.98761,3.83991,3.95809,29903409.73231,0
+NOK.US,D,20110815,000000,4.40119,4.6817,4.3347,4.64482,115713388.74611,0
+NOK.US,D,20110816,000000,4.57107,4.6817,4.43072,4.49722,108468855.96051,0
+NOK.US,D,20110817,000000,4.39375,4.49722,4.34961,4.37914,43893553.720071,0
+NOK.US,D,20110818,000000,4.21661,4.37178,4.06146,4.23888,80169931.55219,0
+NOK.US,D,20110819,000000,4.25339,4.4161,4.23888,4.28301,68048279.896335,0
+NOK.US,D,20110822,000000,4.39375,4.39375,4.28301,4.34216,39244651.032866,0
+NOK.US,D,20110823,000000,4.40855,4.51203,4.35687,4.51203,37079520.923862,0
+NOK.US,D,20110824,000000,4.45298,4.51203,4.37178,4.47505,27492105.148649,0
+NOK.US,D,20110825,000000,4.47505,4.50467,4.31989,4.34961,23593801.704692,0
+NOK.US,D,20110826,000000,4.28301,4.40855,4.17209,4.37178,29325243.288664,0
+NOK.US,D,20110829,000000,4.45298,4.56352,4.43817,4.56352,17012799.120966,0
+NOK.US,D,20110830,000000,4.54145,4.78517,4.51203,4.75555,63942589.875454,0
+NOK.US,D,20110831,000000,4.80753,4.86638,4.73359,4.75555,38492355.561066,0
+NOK.US,D,20110901,000000,4.94759,5.05106,4.83675,4.8961,53565263.804547,0
+NOK.US,D,20110902,000000,4.71122,4.75555,4.62275,4.6817,33542241.517288,0
+NOK.US,D,20110906,000000,4.45298,4.57843,4.43072,4.53419,34719623.33326,0
+NOK.US,D,20110907,000000,4.6817,4.71858,4.6153,4.71858,25005058.829222,0
+NOK.US,D,20110908,000000,4.77065,4.82224,4.65973,4.6817,20519723.481362,0
+NOK.US,D,20110909,000000,4.56352,4.60794,4.40119,4.4161,30647902.150346,0
+NOK.US,D,20110912,000000,4.2684,4.36413,4.24614,4.3347,30960213.441444,0
+NOK.US,D,20110913,000000,4.31264,4.36413,4.26095,4.3347,30334731.678238,0
+NOK.US,D,20110914,000000,4.37914,4.50467,4.29027,4.47505,25625573.640851,0
+NOK.US,D,20110915,000000,4.63746,4.6817,4.49722,4.62275,34119382.778909,0
+NOK.US,D,20110916,000000,4.57843,4.57843,4.39375,4.45298,50290414.899283,0
+NOK.US,D,20110919,000000,4.31264,4.35687,4.24614,4.3347,29771855.437158,0
+NOK.US,D,20110920,000000,4.39375,4.40855,4.2684,4.34961,38599707.914322,0
+NOK.US,D,20110921,000000,4.29783,4.30518,4.10579,4.11325,37477933.420117,0
+NOK.US,D,20110922,000000,3.95083,3.98035,3.83991,3.88423,45462348.825873,0
+NOK.US,D,20110923,000000,3.79558,3.92111,3.78822,3.86952,33946822.208828,0
+NOK.US,D,20110926,000000,3.95809,4.06871,3.84735,4.03949,32868186.851077,0
+NOK.US,D,20110927,000000,4.19446,4.24614,4.13531,4.15748,28108336.128028,0
+NOK.US,D,20110928,000000,4.19446,4.22397,4.09118,4.09843,27710738.545845,0
+NOK.US,D,20110929,000000,4.27576,4.30518,4.15748,4.26095,41769388.637259,0
+NOK.US,D,20110930,000000,4.12806,4.27576,4.1206,4.17965,31677537.02672,0
+NOK.US,D,20111003,000000,4.22397,4.23888,4.00998,4.01703,40501375.297525,0
+NOK.US,D,20111004,000000,3.85481,3.99487,3.76605,3.98035,40145501.31587,0
+NOK.US,D,20111005,000000,3.98035,4.12806,3.93582,4.1206,48263737.685179,0
+NOK.US,D,20111006,000000,4.10579,4.37178,4.09843,4.37178,50655743.896316,0
+NOK.US,D,20111007,000000,4.40855,4.40855,4.30518,4.31264,19499338.382747,0
+NOK.US,D,20111010,000000,4.48986,4.57843,4.47505,4.57107,22553458.253762,0
+NOK.US,D,20111011,000000,4.50467,4.57843,4.48241,4.56352,14705055.024956,0
+NOK.US,D,20111012,000000,4.71122,4.76311,4.6817,4.69661,29087973.510869,0
+NOK.US,D,20111013,000000,4.67434,4.6817,4.51928,4.64482,27798092.304115,0
+NOK.US,D,20111014,000000,4.67434,4.70406,4.59313,4.6817,13765381.631884,0
+NOK.US,D,20111017,000000,4.57843,4.60794,4.43072,4.43072,21018555.524854,0
+NOK.US,D,20111018,000000,4.44553,4.56352,4.39375,4.49722,38596082.049731,0
+NOK.US,D,20111019,000000,4.51928,4.57107,4.43072,4.51928,42172633.272147,0
+NOK.US,D,20111020,000000,4.92552,4.96249,4.68915,4.79978,119464740.0432,0
+NOK.US,D,20111021,000000,4.76311,4.88119,4.75555,4.88119,46072298.930491,0
+NOK.US,D,20111024,000000,4.88119,5.03625,4.86638,4.99191,54580882.158869,0
+NOK.US,D,20111025,000000,4.94759,5.07312,4.87363,4.95494,40120721.891656,0
+NOK.US,D,20111026,000000,5.10275,5.11,4.82224,4.99937,80039280.704987,0
+NOK.US,D,20111027,000000,5.33166,5.44994,5.1912,5.39815,86296611.491801,0
+NOK.US,D,20111028,000000,5.26516,5.31695,5.25025,5.30214,25161476.052128,0
+NOK.US,D,20111031,000000,5.1912,5.22083,4.96984,4.96984,60212218.088431,0
+NOK.US,D,20111101,000000,4.60794,4.76311,4.57107,4.65973,53570521.509417,0
+NOK.US,D,20111102,000000,4.77065,4.84441,4.69661,4.78517,36030548.438361,0
+NOK.US,D,20111103,000000,4.91071,5.08793,4.79978,5.05851,44224721.720387,0
+NOK.US,D,20111104,000000,4.9773,4.9773,4.82224,4.92552,39057790.229908,0
+NOK.US,D,20111107,000000,4.9773,5.0438,4.92552,5.02899,32655258.858457,0
+NOK.US,D,20111108,000000,5.03625,5.10275,4.94023,5.03625,34668677.118776,0
+NOK.US,D,20111109,000000,4.82224,4.82224,4.69661,4.71122,33776167.129184,0
+NOK.US,D,20111110,000000,4.82224,4.84441,4.71122,4.76311,34563506.924315,0
+NOK.US,D,20111111,000000,4.87363,5.02143,4.83675,4.98446,32567277.314531,0
+NOK.US,D,20111114,000000,4.88864,4.90335,4.77781,4.8294,21967690.975771,0
+NOK.US,D,20111115,000000,4.77781,4.87363,4.74094,4.85892,24329882.398577,0
+NOK.US,D,20111116,000000,4.86638,4.94023,4.83675,4.84441,31651839.063558,0
+NOK.US,D,20111117,000000,4.87363,4.94023,4.77781,4.79978,43578083.379358,0
+NOK.US,D,20111118,000000,4.84441,4.85892,4.76311,4.80753,23137844.202096,0
+NOK.US,D,20111121,000000,4.65973,4.67434,4.43072,4.44553,49112705.105548,0
+NOK.US,D,20111122,000000,4.29027,4.3347,4.08372,4.10579,63594542.087098,0
+NOK.US,D,20111123,000000,4.12806,4.15748,3.98035,4.03949,53967915.866115,0
+NOK.US,D,20111125,000000,3.95809,4.03184,3.89169,3.9065,15612125.818715,0
+NOK.US,D,20111128,000000,4.19446,4.20181,4.09843,4.14277,41144986.383683,0
+NOK.US,D,20111129,000000,4.13531,4.15748,4.00242,4.06146,48417532.09205,0
+NOK.US,D,20111130,000000,4.19892,4.28461,4.17537,4.27685,39678597.806963,0
+NOK.US,D,20111201,000000,4.28301,4.29783,4.11325,4.1871,32747727.460117,0
+NOK.US,D,20111202,000000,4.20181,4.20917,4.07627,4.15002,33170253.364393,0
+NOK.US,D,20111205,000000,4.07627,4.08372,3.92857,3.96564,35886269.410872,0
+NOK.US,D,20111206,000000,3.95083,4.01703,3.92857,3.99487,28278172.269332,0
+NOK.US,D,20111207,000000,3.89169,3.94328,3.83991,3.93582,36319315.755222,0
+NOK.US,D,20111208,000000,3.7586,3.78086,3.67749,3.6924,62810831.174758,0
+NOK.US,D,20111209,000000,3.6924,3.83255,3.68484,3.81049,37000336.427656,0
+NOK.US,D,20111212,000000,3.70711,3.71446,3.61845,3.66267,31108746.119179,0
+NOK.US,D,20111213,000000,3.75134,3.8253,3.66267,3.68484,37306976.520446,0
+NOK.US,D,20111214,000000,3.74409,3.81049,3.66267,3.70711,34834912.547159,0
+NOK.US,D,20111215,000000,3.67749,3.69965,3.58157,3.58903,32057282.960375,0
+NOK.US,D,20111216,000000,3.56676,3.58157,3.4118,3.45604,45195297.459951,0
+NOK.US,D,20111219,000000,3.47819,3.49291,3.29351,3.33049,52610616.113872,0
+NOK.US,D,20111220,000000,3.50762,3.56676,3.46338,3.5446,62653085.943734,0
+NOK.US,D,20111221,000000,3.55205,3.58157,3.47064,3.58157,37460278.960673,0
+NOK.US,D,20111222,000000,3.57412,3.67013,3.55941,3.65542,23573718.600098,0
+NOK.US,D,20111223,000000,3.63316,3.64806,3.58903,3.63316,15551147.106534,0
+NOK.US,D,20111227,000000,3.58903,3.60354,3.51517,3.52978,15831369.898432,0
+NOK.US,D,20111228,000000,3.5446,3.5446,3.44848,3.50026,32067133.359988,0
+NOK.US,D,20111229,000000,3.51517,3.60354,3.49291,3.52223,40599286.720338,0
+NOK.US,D,20111230,000000,3.52889,3.62243,3.52114,3.56,26326102.95376,0
+NOK.US,D,20120103,000000,3.81794,3.83991,3.77361,3.79558,36154707.136785,0
+NOK.US,D,20120104,000000,3.71446,3.7586,3.67013,3.75134,30106353.518438,0
+NOK.US,D,20120105,000000,3.85481,4.09843,3.84735,3.99487,86563103.484606,0
+NOK.US,D,20120106,000000,3.95083,3.95083,3.83255,3.86952,57712686.480557,0
+NOK.US,D,20120109,000000,3.84735,3.87698,3.79558,3.86207,44583322.142952,0
+NOK.US,D,20120110,000000,3.94328,4.01703,3.92111,3.98035,44732443.36974,0
+NOK.US,D,20120111,000000,3.93582,3.94328,3.86207,3.92857,28038839.04862,0
+NOK.US,D,20120112,000000,3.93582,3.95809,3.86952,3.92111,22175435.71246,0
+NOK.US,D,20120113,000000,3.85481,3.87698,3.78822,3.84735,32496288.238123,0
+NOK.US,D,20120117,000000,3.99487,4.1871,3.95809,4.16484,65579661.701688,0
+NOK.US,D,20120118,000000,4.17209,4.19446,4.1206,4.1871,42819507.032796,0
+NOK.US,D,20120119,000000,4.14277,4.2684,4.12806,4.25339,46933562.498759,0
+NOK.US,D,20120120,000000,4.19446,4.20917,4.13531,4.14277,36116166.731475,0
+NOK.US,D,20120123,000000,4.17209,4.25339,4.15748,4.23133,38061295.192494,0
+NOK.US,D,20120124,000000,3.89169,3.96564,3.87698,3.89169,81686071.13609,0
+NOK.US,D,20120125,000000,3.83991,3.91376,3.81049,3.89169,61280906.464161,0
+NOK.US,D,20120126,000000,4.03949,4.07627,3.95809,3.98761,72751799.935619,0
+NOK.US,D,20120127,000000,3.86207,3.89904,3.74409,3.75134,64056329.746548,0
+NOK.US,D,20120130,000000,3.67013,3.75134,3.64052,3.72927,61300942.283617,0
+NOK.US,D,20120131,000000,3.74717,3.75472,3.66914,3.72361,57223969.432235,0
+NOK.US,D,20120201,000000,3.76605,3.83991,3.75134,3.76605,45320458.200865,0
+NOK.US,D,20120202,000000,3.72182,3.74409,3.6924,3.70711,55059832.311119,0
+NOK.US,D,20120203,000000,3.73663,3.79558,3.72927,3.78086,27642295.824398,0
+NOK.US,D,20120206,000000,3.68484,3.72927,3.67749,3.72182,22822029.786553,0
+NOK.US,D,20120207,000000,3.80293,3.84735,3.78086,3.78822,38265894.964503,0
+NOK.US,D,20120208,000000,3.81049,3.86952,3.80293,3.84735,20928048.753369,0
+NOK.US,D,20120209,000000,3.81794,3.83255,3.72927,3.74409,33635555.215023,0
+NOK.US,D,20120210,000000,3.6924,3.71446,3.65542,3.66267,44056438.946154,0
+NOK.US,D,20120213,000000,3.72927,3.77361,3.67749,3.76605,42220011.973912,0
+NOK.US,D,20120214,000000,3.76605,3.79558,3.73663,3.78822,30539636.288475,0
+NOK.US,D,20120215,000000,3.80293,3.83255,3.7586,3.76605,24918412.335883,0
+NOK.US,D,20120216,000000,3.78822,3.85481,3.78086,3.84735,30078167.552186,0
+NOK.US,D,20120217,000000,3.95083,4.06146,3.93582,4.0542,52898928.688559,0
+NOK.US,D,20120221,000000,4.09118,4.17209,4.06871,4.1206,32484932.762642,0
+NOK.US,D,20120222,000000,4.14277,4.15748,4.09843,4.10579,30507362.672992,0
+NOK.US,D,20120223,000000,4.02459,4.09118,3.99487,4.09118,37243736.170198,0
+NOK.US,D,20120224,000000,4.27576,4.3347,4.24614,4.28301,84377656.86352,0
+NOK.US,D,20120227,000000,4.01703,4.0542,3.98761,4.01703,47367913.711691,0
+NOK.US,D,20120228,000000,4.00998,4.03184,3.94328,3.96564,44727352.671951,0
+NOK.US,D,20120229,000000,3.94954,3.99625,3.86376,3.90282,52067540.272627,0
+NOK.US,D,20120301,000000,3.92111,3.95809,3.78822,3.9065,74164174.800316,0
+NOK.US,D,20120302,000000,3.84735,3.86952,3.80293,3.86207,31409313.593027,0
+NOK.US,D,20120305,000000,3.84735,3.84735,3.78086,3.81794,24597612.859559,0
+NOK.US,D,20120306,000000,3.67749,3.70711,3.65542,3.66267,71574977.492765,0
+NOK.US,D,20120307,000000,3.72182,3.76605,3.68484,3.73663,21215901.555549,0
+NOK.US,D,20120308,000000,3.72927,3.80293,3.70711,3.75134,21652704.553167,0
+NOK.US,D,20120309,000000,3.76605,3.78086,3.72927,3.73663,15906900.36018,0
+NOK.US,D,20120312,000000,3.70711,3.72182,3.6924,3.6924,18155414.288032,0
+NOK.US,D,20120313,000000,3.71446,3.72927,3.68484,3.72927,37714829.947146,0
+NOK.US,D,20120314,000000,3.70711,3.71446,3.61845,3.64806,50287045.581714,0
+NOK.US,D,20120315,000000,3.71446,3.98761,3.67749,3.85481,83333535.631918,0
+NOK.US,D,20120316,000000,3.88423,3.98761,3.85481,3.93582,84104461.447916,0
+NOK.US,D,20120319,000000,3.98035,4.0542,3.973,3.98761,40896957.727995,0
+NOK.US,D,20120320,000000,4.0542,4.06871,3.98761,4.00242,36709582.128949,0
+NOK.US,D,20120321,000000,4.00242,4.00998,3.92111,3.93582,27618158.270775,0
+NOK.US,D,20120322,000000,3.85481,3.9065,3.8253,3.87698,22792863.911281,0
+NOK.US,D,20120323,000000,3.86952,3.95083,3.83255,3.9065,18503523.446461,0
+NOK.US,D,20120326,000000,3.973,3.98035,3.9065,3.94328,36170901.793364,0
+NOK.US,D,20120327,000000,4.00242,4.0542,3.95809,3.96564,33468348.932221,0
+NOK.US,D,20120328,000000,4.09118,4.11325,4.03184,4.09118,59048897.061449,0
+NOK.US,D,20120329,000000,4.01703,4.0542,3.94328,4.00242,46203667.103293,0
+NOK.US,D,20120330,000000,4.05868,4.08194,4.00401,4.05082,33599048.070629,0
+NOK.US,D,20120402,000000,3.98035,4.06871,3.973,4.03949,24921493.918358,0
+NOK.US,D,20120403,000000,4.06643,4.07428,3.91058,3.91843,45160791.382336,0
+NOK.US,D,20120404,000000,3.83274,3.8405,3.73931,3.74717,66473567.105872,0
+NOK.US,D,20120405,000000,3.76267,3.81724,3.75472,3.79368,28697079.351485,0
+NOK.US,D,20120409,000000,3.78086,3.81049,3.70711,3.79558,29349862.748263,0
+NOK.US,D,20120410,000000,3.78086,3.8253,3.69965,3.71446,49936003.738691,0
+NOK.US,D,20120411,000000,3.21967,3.25655,3.10148,3.1311,264456857.58755,0
+NOK.US,D,20120412,000000,3.04244,3.1311,2.96113,3.12375,113935727.13918,0
+NOK.US,D,20120413,000000,3.04602,3.05378,2.96024,2.96799,83995101.991481,0
+NOK.US,D,20120416,000000,2.90954,3.08687,2.88003,3.02038,83986936.753685,0
+NOK.US,D,20120417,000000,3.01471,3.06928,2.9836,2.99921,76060975.838618,0
+NOK.US,D,20120418,000000,2.94642,2.99066,2.9169,2.93181,54187086.502959,0
+NOK.US,D,20120419,000000,2.82824,2.902,2.79882,2.82089,82491526.169238,0
+NOK.US,D,20120420,000000,2.75777,2.78113,2.72656,2.73441,84835446.41368,0
+NOK.US,D,20120423,000000,2.68044,2.71006,2.65857,2.69545,65411341.702987,0
+NOK.US,D,20120424,000000,2.61424,2.72486,2.61424,2.68044,64027947.597279,0
+NOK.US,D,20120425,000000,2.7692,2.82089,2.74703,2.7692,51611304.08954,0
+NOK.US,D,20120426,000000,2.73441,2.76532,2.69545,2.7033,46106276.82306,0
+NOK.US,D,20120427,000000,2.72656,2.74992,2.69545,2.71085,29492154.793906,0
+NOK.US,D,20120430,000000,2.7033,2.71085,2.65638,2.69545,29451781.334967,0
+NOK.US,D,20120501,000000,2.72656,2.76532,2.6876,2.7187,21450111.884337,0
+NOK.US,D,20120502,000000,2.63303,2.71085,2.62527,2.64098,56139692.052113,0
+NOK.US,D,20120503,000000,2.64864,2.67179,2.61752,2.61752,33934371.12665,0
+NOK.US,D,20120504,000000,2.56305,2.5707,2.43066,2.45391,65624826.050523,0
+NOK.US,D,20120507,000000,2.43841,2.52399,2.43841,2.50063,35801692.396851,0
+NOK.US,D,20120508,000000,2.54734,2.57856,2.48503,2.56305,46944440.09253,0
+NOK.US,D,20120509,000000,2.47717,2.51623,2.43841,2.45391,51001324.808986,0
+NOK.US,D,20120510,000000,2.50063,2.57856,2.48503,2.52399,59867845.461937,0
+NOK.US,D,20120511,000000,2.50848,2.63303,2.47717,2.49288,77964260.977166,0
+NOK.US,D,20120514,000000,2.37599,2.39944,2.34487,2.37599,56862510.774013,0
+NOK.US,D,20120515,000000,2.30581,2.32142,2.24358,2.25124,52617474.470951,0
+NOK.US,D,20120516,000000,2.25919,2.2747,2.18127,2.18127,42370927.017726,0
+NOK.US,D,20120517,000000,2.19687,2.22799,2.17342,2.18127,26684187.26408,0
+NOK.US,D,20120518,000000,2.19687,2.24358,2.19687,2.22023,43167491.438947,0
+NOK.US,D,20120521,000000,2.23574,2.36048,2.23574,2.35272,45563402.195167,0
+NOK.US,D,20120522,000000,2.26695,2.28256,2.23574,2.24358,53574563.885644,0
+NOK.US,D,20120523,000000,2.18127,2.18902,2.08773,2.1268,73439793.656742,0
+NOK.US,D,20120524,000000,2.13436,2.1423,2.10324,2.13436,29008578.746711,0
+NOK.US,D,20120525,000000,2.11895,2.21238,2.11109,2.19687,35171553.55063,0
+NOK.US,D,20120529,000000,2.25919,2.29815,2.24358,2.29815,43238396.005748,0
+NOK.US,D,20120530,000000,2.18127,2.18902,2.1268,2.13436,45402784.643552,0
+NOK.US,D,20120531,000000,2.09548,2.11109,2.04897,2.07989,36967455.147851,0
+NOK.US,D,20120601,000000,2.06438,2.08773,2.03316,2.05662,26241449.478665,0
+NOK.US,D,20120604,000000,2.07989,2.09548,2.03316,2.03316,23294310.722273,0
+NOK.US,D,20120605,000000,2.06438,2.15005,2.05662,2.15005,46266489.935838,0
+NOK.US,D,20120606,000000,2.18902,2.24358,2.18127,2.24358,32735241.165601,0
+NOK.US,D,20120607,000000,2.24358,2.25919,2.19687,2.20472,32234209.860179,0
+NOK.US,D,20120608,000000,2.30581,2.36048,2.22799,2.35272,102933644.6792,0
+NOK.US,D,20120611,000000,2.29815,2.30581,2.15005,2.15781,58797824.047755,0
+NOK.US,D,20120612,000000,2.20472,2.24358,2.18127,2.23574,24657449.685971,0
+NOK.US,D,20120613,000000,2.17342,2.21238,2.16556,2.17342,24613600.266388,0
+NOK.US,D,20120614,000000,1.90087,1.95534,1.79163,1.83059,143931222.16172,0
+NOK.US,D,20120615,000000,1.8463,1.93963,1.83844,1.93207,63575407.703455,0
+NOK.US,D,20120618,000000,1.93207,1.98644,1.91638,1.95534,35216188.708349,0
+NOK.US,D,20120619,000000,1.96309,2.01001,1.94738,1.9786,37042841.742052,0
+NOK.US,D,20120620,000000,1.95534,1.97085,1.91638,1.94738,50650636.095393,0
+NOK.US,D,20120621,000000,1.93963,1.93963,1.83844,1.85415,33217977.147056,0
+NOK.US,D,20120622,000000,1.8775,1.89291,1.8463,1.85415,25084586.394193,0
+NOK.US,D,20120625,000000,1.74501,1.75277,1.66719,1.70625,54428902.696427,0
+NOK.US,D,20120626,000000,1.64363,1.71381,1.62822,1.68269,55536622.438043,0
+NOK.US,D,20120627,000000,1.72156,1.73716,1.66719,1.70625,30372879.717513,0
+NOK.US,D,20120628,000000,1.66719,1.68269,1.62036,1.64363,45713418.821367,0
+NOK.US,D,20120629,000000,1.70625,1.71381,1.58916,1.61262,92145174.337234,0
+NOK.US,D,20120702,000000,1.64363,1.66719,1.62036,1.66719,23691438.471281,0
+NOK.US,D,20120703,000000,1.64363,1.66719,1.63577,1.65934,13845277.417288,0
+NOK.US,D,20120705,000000,1.58916,1.59681,1.55795,1.57365,49032242.904561,0
+NOK.US,D,20120706,000000,1.52683,1.53469,1.49583,1.49583,48304755.026843,0
+NOK.US,D,20120709,000000,1.45677,1.48012,1.42555,1.4333,46300673.066025,0
+NOK.US,D,20120710,000000,1.41789,1.42555,1.37883,1.4024,52491589.361973,0
+NOK.US,D,20120711,000000,1.4333,1.51134,1.42555,1.48012,65389876.262669,0
+NOK.US,D,20120712,000000,1.50348,1.51134,1.45677,1.46452,39707564.481017,0
+NOK.US,D,20120713,000000,1.44881,1.48797,1.41789,1.4333,27707357.155476,0
+NOK.US,D,20120716,000000,1.4333,1.46452,1.4024,1.4024,51443700.410368,0
+NOK.US,D,20120717,000000,1.4024,1.4024,1.31661,1.31661,89337983.490944,0
+NOK.US,D,20120718,000000,1.29306,1.34763,1.26989,1.34763,69218616.226812,0
+NOK.US,D,20120719,000000,1.51898,1.52683,1.37883,1.44126,135846969.72138,0
+NOK.US,D,20120720,000000,1.34763,1.37098,1.30091,1.33212,66324536.425093,0
+NOK.US,D,20120723,000000,1.30091,1.42555,1.30091,1.42555,43496593.984212,0
+NOK.US,D,20120724,000000,1.38659,1.41789,1.36342,1.37098,39189743.933562,0
+NOK.US,D,20120725,000000,1.41789,1.44126,1.4024,1.4333,31752496.042549,0
+NOK.US,D,20120726,000000,1.51898,1.57365,1.48797,1.57365,61609900.354215,0
+NOK.US,D,20120727,000000,1.61262,1.68269,1.61262,1.64363,75423000.73843,0
+NOK.US,D,20120730,000000,1.68269,1.71381,1.63577,1.69044,48937896.982332,0
+NOK.US,D,20120731,000000,1.78397,1.8775,1.74501,1.8775,118480894.28312,0
+NOK.US,D,20120801,000000,1.89291,2.11895,1.80724,1.85415,221089824.88025,0
+NOK.US,D,20120802,000000,1.83059,1.8463,1.69044,1.76838,86034899.322156,0
+NOK.US,D,20120803,000000,1.80724,1.8775,1.78397,1.8463,48085463.661988,0
+NOK.US,D,20120806,000000,1.92423,1.9786,1.88516,1.95534,41633342.254041,0
+NOK.US,D,20120807,000000,2.08773,2.09548,2.01001,2.06438,72262468.180509,0
+NOK.US,D,20120808,000000,1.98644,2.09548,1.95534,2.07989,52644190.573671,0
+NOK.US,D,20120809,000000,2.15781,2.28256,2.1268,2.28256,75352679.690348,0
+NOK.US,D,20120810,000000,2.18127,2.22023,2.10324,2.15005,66566846.597337,0
+NOK.US,D,20120813,000000,2.15781,2.18127,2.01001,2.03316,57020116.161759,0
+NOK.US,D,20120814,000000,1.94738,1.95534,1.8775,1.93963,68646556.608378,0
+NOK.US,D,20120815,000000,1.96309,2.05662,1.95534,2.05662,57256202.805047,0
+NOK.US,D,20120816,000000,2.06438,2.1268,2.01001,2.05662,43350431.599755,0
+NOK.US,D,20120817,000000,2.15005,2.17342,2.11109,2.13436,38519746.734579,0
+NOK.US,D,20120820,000000,2.13436,2.18902,2.10324,2.1423,26236520.757624,0
+NOK.US,D,20120821,000000,2.16556,2.22023,2.1268,2.15005,31879219.205135,0
+NOK.US,D,20120822,000000,2.24358,2.25124,2.18902,2.24358,47606701.644222,0
+NOK.US,D,20120823,000000,2.29815,2.50063,2.2747,2.49288,138081657.27379,0
+NOK.US,D,20120824,000000,2.39944,2.50063,2.38374,2.39944,76309491.430617,0
+NOK.US,D,20120827,000000,2.57856,2.64098,2.53164,2.53164,111644517.75031,0
+NOK.US,D,20120828,000000,2.49288,2.50063,2.33703,2.36048,91646603.871098,0
+NOK.US,D,20120829,000000,2.28256,2.30581,2.16556,2.25919,122196197.20227,0
+NOK.US,D,20120830,000000,2.28256,2.2903,2.1268,2.1423,92678927.963913,0
+NOK.US,D,20120831,000000,2.19687,2.22799,2.1423,2.19687,57981922.017406,0
+NOK.US,D,20120904,000000,2.25919,2.29815,2.19687,2.20472,91762331.730103,0
+NOK.US,D,20120905,000000,2.25124,2.25919,1.83844,1.85415,283241664.22027,0
+NOK.US,D,20120906,000000,1.86201,1.95534,1.76838,1.91638,162923578.35418,0
+NOK.US,D,20120907,000000,1.96309,2.06438,1.93207,2.05662,121375295.02014,0
+NOK.US,D,20120910,000000,2.06438,2.08773,2.01766,2.04897,48901612.178691,0
+NOK.US,D,20120911,000000,2.17342,2.18902,2.13436,2.17342,57150100.99277,0
+NOK.US,D,20120912,000000,2.2903,2.32142,2.11109,2.1423,189058723.80115,0
+NOK.US,D,20120913,000000,2.18127,2.31366,2.16556,2.2903,82007810.278763,0
+NOK.US,D,20120914,000000,2.34487,2.44616,2.25919,2.32142,134725068.46276,0
+NOK.US,D,20120917,000000,2.37599,2.40709,2.26695,2.31366,64934879.553825,0
+NOK.US,D,20120918,000000,2.23574,2.29815,2.20472,2.25919,63560118.506955,0
+NOK.US,D,20120919,000000,2.23574,2.25919,2.20472,2.25124,36263364.358624,0
+NOK.US,D,20120920,000000,2.20472,2.23574,2.18902,2.22023,37901472.433618,0
+NOK.US,D,20120921,000000,2.17342,2.19687,2.07989,2.15781,71825529.363878,0
+NOK.US,D,20120924,000000,2.10324,2.15781,2.07989,2.13436,31533004.470409,0
+NOK.US,D,20120925,000000,2.15781,2.16556,2.08773,2.10324,40718843.669418,0
+NOK.US,D,20120926,000000,2.05662,2.06438,1.97085,2.01766,67887052.668267,0
+NOK.US,D,20120927,000000,2.06438,2.09548,2.02532,2.07989,39230762.281292,0
+NOK.US,D,20120928,000000,2.05662,2.07989,1.98644,2.01001,81324460.561787,0
+NOK.US,D,20121001,000000,2.01766,2.17342,2.01766,2.15005,94217452.533144,0
+NOK.US,D,20121002,000000,2.16556,2.18902,2.01766,2.04101,71222228.354455,0
+NOK.US,D,20121003,000000,2.04897,2.07989,2.01001,2.07223,40362024.991078,0
+NOK.US,D,20121004,000000,2.07223,2.09548,2.02532,2.05662,35006546.529757,0
+NOK.US,D,20121005,000000,2.10324,2.11109,2.06438,2.08773,21167450.386621,0
+NOK.US,D,20121008,000000,2.06438,2.08773,2.06438,2.08773,14328059.677813,0
+NOK.US,D,20121009,000000,2.1268,2.15005,2.07989,2.08773,28477138.067506,0
+NOK.US,D,20121010,000000,2.04897,2.06438,1.96309,2.02532,44539709.149056,0
+NOK.US,D,20121011,000000,2.00225,2.02532,1.96309,1.98644,38998599.298354,0
+NOK.US,D,20121012,000000,1.98644,2.01766,1.97085,1.9943,34128398.143114,0
+NOK.US,D,20121015,000000,2.02532,2.09548,2.01001,2.08773,29528630.750232,0
+NOK.US,D,20121016,000000,2.1423,2.22023,2.13436,2.19687,64701706.479863,0
+NOK.US,D,20121017,000000,2.23574,2.2903,2.18902,2.2903,66712873.162781,0
+NOK.US,D,20121018,000000,2.19687,2.29815,2.13436,2.18127,168635358.37552,0
+NOK.US,D,20121019,000000,2.21238,2.22023,2.10324,2.13436,57177704.446369,0
+NOK.US,D,20121022,000000,2.21238,2.23574,2.15005,2.18902,63499097.539972,0
+NOK.US,D,20121023,000000,2.04101,2.11895,2.03316,2.08773,80518319.391111,0
+NOK.US,D,20121024,000000,2.06438,2.07989,1.9943,1.9943,37347444.549661,0
+NOK.US,D,20121025,000000,2.04897,2.07223,2.03316,2.04897,30674578.010396,0
+NOK.US,D,20121026,000000,2.02532,2.03316,1.9943,1.9943,35708744.907414,0
+NOK.US,D,20121031,000000,2.10324,2.11895,2.06438,2.07989,33298944.393555,0
+NOK.US,D,20121101,000000,2.15005,2.22799,2.13436,2.22023,47972319.382414,0
+NOK.US,D,20121102,000000,2.18902,2.22023,2.15005,2.18127,39233935.415842,0
+NOK.US,D,20121105,000000,2.15781,2.20472,2.13436,2.15781,29174529.458201,0
+NOK.US,D,20121106,000000,2.15781,2.19687,2.1423,2.15781,29108538.52144,0
+NOK.US,D,20121107,000000,2.09548,2.11109,2.02532,2.05662,56255452.105253,0
+NOK.US,D,20121108,000000,2.05662,2.08773,2.02532,2.04101,31143266.281729,0
+NOK.US,D,20121109,000000,2.04101,2.07989,2.03316,2.06438,29809258.987032,0
+NOK.US,D,20121112,000000,2.11895,2.13436,2.07989,2.11109,20409509.87425,0
+NOK.US,D,20121113,000000,2.05662,2.10324,2.04897,2.09548,26898561.980696,0
+NOK.US,D,20121114,000000,2.16556,2.17342,2.04897,2.07989,46129345.933787,0
+NOK.US,D,20121115,000000,2.11109,2.16556,2.09548,2.11895,46576511.418998,0
+NOK.US,D,20121116,000000,2.1423,2.18127,2.07223,2.15781,44691950.188856,0
+NOK.US,D,20121119,000000,2.24358,2.29815,2.22799,2.2903,61177373.140312,0
+NOK.US,D,20121120,000000,2.31366,2.36048,2.2747,2.29815,66870229.045971,0
+NOK.US,D,20121121,000000,2.39169,2.64864,2.37599,2.57856,198083800.57492,0
+NOK.US,D,20121123,000000,2.67964,2.79664,2.63303,2.77327,128599842.28962,0
+NOK.US,D,20121126,000000,2.75777,2.76532,2.60957,2.61752,100499384.67035,0
+NOK.US,D,20121127,000000,2.60957,2.61752,2.45391,2.46942,96909345.110936,0
+NOK.US,D,20121128,000000,2.49288,2.58641,2.46942,2.54734,75310919.871417,0
+NOK.US,D,20121129,000000,2.64098,2.66423,2.5396,2.58641,90195239.895319,0
+NOK.US,D,20121130,000000,2.56305,2.60181,2.53164,2.5396,46447156.385776,0
+NOK.US,D,20121203,000000,2.5707,2.57856,2.52399,2.5396,31816230.371575,0
+NOK.US,D,20121204,000000,2.57856,2.69545,2.55529,2.67964,63362559.190109,0
+NOK.US,D,20121205,000000,2.77327,3.03807,2.76532,3.02246,194134714.90537,0
+NOK.US,D,20121206,000000,3.02246,3.03807,2.85111,2.92128,115174089.67946,0
+NOK.US,D,20121207,000000,2.99921,3.03807,2.91342,2.99921,91680532.466396,0
+NOK.US,D,20121210,000000,2.89017,2.90568,2.79664,2.87466,87352794.457746,0
+NOK.US,D,20121211,000000,2.89802,3.01471,2.89802,2.95249,62041625.732914,0
+NOK.US,D,20121212,000000,2.9836,2.99921,2.96024,2.9836,42417354.986407,0
+NOK.US,D,20121213,000000,2.92923,2.99135,2.87466,2.92923,74645437.900038,0
+NOK.US,D,20121214,000000,2.99135,3.02246,2.95249,2.97575,74674658.102916,0
+NOK.US,D,20121217,000000,2.99135,3.14711,2.9836,3.07723,106255742.50362,0
+NOK.US,D,20121218,000000,3.24859,3.32642,3.19392,3.27195,130971408.24246,0
+NOK.US,D,20121219,000000,3.34968,3.38884,3.22513,3.2797,106993494.27439,0
+NOK.US,D,20121220,000000,3.264,3.32642,3.23289,3.25625,64741090.975182,0
+NOK.US,D,20121221,000000,3.1317,3.18607,3.09274,3.10815,88446532.889647,0
+NOK.US,D,20121224,000000,3.15506,3.16282,3.06152,3.11599,28276710.454335,0
+NOK.US,D,20121226,000000,3.14711,3.16282,3.06152,3.15506,40622455.431674,0
+NOK.US,D,20121227,000000,3.16282,3.17056,3.06152,3.11599,53448075.136613,0
+NOK.US,D,20121228,000000,3.01471,3.05378,2.96024,2.96799,53278386.887121,0
+NOK.US,D,20121231,000000,2.96799,3.10815,2.95249,3.07723,44286628.026117,0
+NOK.US,D,20130102,000000,3.25625,3.27195,3.16282,3.20168,72600283.263885,0
+NOK.US,D,20130103,000000,3.21728,3.28736,3.17842,3.24074,67347907.52984,0
+NOK.US,D,20130104,000000,3.27195,3.28736,3.21728,3.25625,45664935.458303,0
+NOK.US,D,20130107,000000,3.2797,3.34183,3.25625,3.28736,49663030.66384,0
+NOK.US,D,20130108,000000,3.16282,3.20168,3.10049,3.15506,76128099.606547,0
+NOK.US,D,20130109,000000,3.04602,3.10049,2.85895,2.92128,124601493.55526,0
+NOK.US,D,20130110,000000,3.46667,3.50553,3.31092,3.46667,375296570.22384,0
+NOK.US,D,20130111,000000,3.44331,3.70015,3.43556,3.66129,166412258.70001,0
+NOK.US,D,20130114,000000,3.62243,3.6926,3.51339,3.59907,107040966.54036,0
+NOK.US,D,20130115,000000,3.53664,3.66129,3.52889,3.61457,69210175.326724,0
+NOK.US,D,20130116,000000,3.56,3.62243,3.53664,3.56,53533862.448942,0
+NOK.US,D,20130117,000000,3.59131,3.59131,3.50553,3.52889,70521371.063782,0
+NOK.US,D,20130118,000000,3.45096,3.49778,3.38884,3.45096,75440762.847015,0
+NOK.US,D,20130122,000000,3.49778,3.59907,3.48983,3.59907,70625951.703125,0
+NOK.US,D,20130123,000000,3.66914,3.81724,3.59907,3.61457,103706898.53367,0
+NOK.US,D,20130124,000000,3.25625,3.45882,3.24074,3.31856,209381176.70682,0
+NOK.US,D,20130125,000000,3.28736,3.31856,3.19392,3.27195,110351729.01064,0
+NOK.US,D,20130128,000000,3.25625,3.38884,3.24074,3.31092,71977695.954737,0
+NOK.US,D,20130129,000000,3.31856,3.34968,3.25625,3.2797,50328783.267177,0
+NOK.US,D,20130130,000000,3.27195,3.29521,3.16282,3.18607,58257198.98513,0
+NOK.US,D,20130131,000000,3.06928,3.1317,2.99921,3.05378,114631439.40446,0
+NOK.US,D,20130201,000000,3.1317,3.20943,3.09274,3.11599,54899280.153845,0
+NOK.US,D,20130204,000000,3.05378,3.12385,2.96799,2.96799,81830847.160555,0
+NOK.US,D,20130205,000000,3.00706,3.08508,2.99921,3.07723,57972115.884731,0
+NOK.US,D,20130206,000000,3.04602,3.23289,3.03041,3.20943,97527683.80017,0
+NOK.US,D,20130207,000000,3.22513,3.23289,3.1317,3.16282,51469123.717306,0
+NOK.US,D,20130208,000000,3.20168,3.23289,3.16282,3.17056,33641969.896663,0
+NOK.US,D,20130211,000000,3.23289,3.24859,3.19392,3.23289,35061154.827234,0
+NOK.US,D,20130212,000000,3.23289,3.24859,3.19392,3.20168,24637059.731017,0
+NOK.US,D,20130213,000000,3.18607,3.20168,3.07723,3.10049,47966413.770553,0
+NOK.US,D,20130214,000000,3.02246,3.10815,2.99921,3.10049,40294866.010812,0
+NOK.US,D,20130215,000000,3.1317,3.17056,3.08508,3.10815,33122039.627219,0
+NOK.US,D,20130219,000000,3.08508,3.10815,3.04602,3.06152,35889315.781012,0
+NOK.US,D,20130220,000000,3.03807,3.05378,2.96799,2.97575,71267460.109761,0
+NOK.US,D,20130221,000000,2.93688,2.96024,2.86681,2.92128,53434086.78443,0
+NOK.US,D,20130222,000000,2.96799,2.99135,2.91342,2.94474,58773596.954191,0
+NOK.US,D,20130225,000000,3.03807,3.04602,2.81243,2.82764,65713651.684457,0
+NOK.US,D,20130226,000000,2.84335,2.86681,2.75777,2.78113,65926913.691241,0
+NOK.US,D,20130227,000000,2.81989,2.95249,2.81989,2.93688,74129921.245456,0
+NOK.US,D,20130228,000000,2.84335,2.89802,2.81243,2.84335,74411181.29218,0
+NOK.US,D,20130301,000000,2.78113,2.81243,2.75777,2.79664,42695841.307084,0
+NOK.US,D,20130304,000000,2.71085,2.76532,2.69545,2.7033,84192696.520665,0
+NOK.US,D,20130305,000000,2.79664,2.81243,2.73441,2.74992,42682517.965027,0
+NOK.US,D,20130306,000000,2.85895,2.88241,2.78113,2.81989,45021713.719979,0
+NOK.US,D,20130307,000000,2.88241,2.92923,2.8356,2.87466,58714500.592912,0
+NOK.US,D,20130308,000000,2.91342,2.92128,2.82764,2.86681,44846495.121528,0
+NOK.US,D,20130311,000000,2.81243,2.84335,2.77327,2.81989,38153718.52115,0
+NOK.US,D,20130312,000000,2.84335,2.87466,2.76532,2.78888,65689074.479662,0
+NOK.US,D,20130313,000000,2.76532,2.76532,2.6876,2.6876,63491126.47306,0
+NOK.US,D,20130314,000000,2.73441,2.74992,2.69545,2.7033,48039212.761056,0
+NOK.US,D,20130315,000000,2.67964,2.79664,2.65638,2.67179,146509758.17985,0
+NOK.US,D,20130318,000000,2.56305,2.66423,2.55529,2.60957,76295834.074397,0
+NOK.US,D,20130319,000000,2.63303,2.6876,2.60957,2.64864,67256689.469159,0
+NOK.US,D,20130320,000000,2.66423,2.7033,2.64098,2.6876,51043219.440861,0
+NOK.US,D,20130321,000000,2.63303,2.71085,2.63303,2.6876,56249639.051535,0
+NOK.US,D,20130322,000000,2.64864,2.6876,2.57856,2.59417,59842740.072095,0
+NOK.US,D,20130325,000000,2.56305,2.56305,2.48503,2.5396,59380099.268034,0
+NOK.US,D,20130326,000000,2.55529,2.59417,2.54734,2.5707,27969876.19066,0
+NOK.US,D,20130327,000000,2.54734,2.60181,2.54734,2.60181,44861887.942903,0
+NOK.US,D,20130328,000000,2.56305,2.59417,2.5396,2.55529,47582146.572894,0
+NOK.US,D,20130401,000000,2.5707,2.58641,2.53164,2.5396,22867192.123253,0
+NOK.US,D,20130402,000000,2.51623,2.55529,2.50063,2.5396,40103522.174386,0
+NOK.US,D,20130403,000000,2.56305,2.63303,2.54734,2.62527,57933748.522904,0
+NOK.US,D,20130404,000000,2.64098,2.64864,2.58641,2.63303,48991080.689284,0
+NOK.US,D,20130405,000000,2.63303,2.64098,2.58641,2.60181,29506276.952968,0
+NOK.US,D,20130408,000000,2.57856,2.60181,2.55529,2.56305,26936399.145342,0
+NOK.US,D,20130409,000000,2.57856,2.64098,2.5707,2.62527,22888980.511,0
+NOK.US,D,20130410,000000,2.65638,2.78113,2.64864,2.74227,84341050.118517,0
+NOK.US,D,20130411,000000,2.74227,2.74992,2.69545,2.71085,33242542.279051,0
+NOK.US,D,20130412,000000,2.7187,2.73441,2.67179,2.7187,24330236.534076,0
+NOK.US,D,20130415,000000,2.67179,2.6876,2.59417,2.59417,43236898.978414,0
+NOK.US,D,20130416,000000,2.69545,2.71085,2.64864,2.67964,22564234.234791,0
+NOK.US,D,20130417,000000,2.7033,2.82764,2.67179,2.78888,73483115.897346,0
+NOK.US,D,20130418,000000,2.50063,2.5396,2.4226,2.46942,174406990.31429,0
+NOK.US,D,20130419,000000,2.40709,2.4226,2.35272,2.39169,76683321.691743,0
+NOK.US,D,20130422,000000,2.41485,2.50063,2.39944,2.45391,59086265.398987,0
+NOK.US,D,20130423,000000,2.44616,2.50063,2.43841,2.46156,28822431.245083,0
+NOK.US,D,20130424,000000,2.45391,2.50848,2.45391,2.49288,37379349.944711,0
+NOK.US,D,20130425,000000,2.50848,2.60957,2.50063,2.5707,47682216.0089,0
+NOK.US,D,20130426,000000,2.56305,2.59417,2.53164,2.53164,28977763.928025,0
+NOK.US,D,20130429,000000,2.5707,2.60957,2.5707,2.58641,37681803.793729,0
+NOK.US,D,20130430,000000,2.60181,2.64864,2.58641,2.63303,29741093.94001,0
+NOK.US,D,20130501,000000,2.63303,2.64098,2.60181,2.60181,17173606.819197,0
+NOK.US,D,20130502,000000,2.56305,2.57856,2.53164,2.5396,28560055.071378,0
+NOK.US,D,20130503,000000,2.58641,2.60957,2.56305,2.5707,29492479.753469,0
+NOK.US,D,20130506,000000,2.64864,2.67964,2.62527,2.64864,35859504.010881,0
+NOK.US,D,20130507,000000,2.76532,2.79664,2.6876,2.72656,54248218.137286,0
+NOK.US,D,20130508,000000,2.75777,2.80448,2.73441,2.74227,34309172.242195,0
+NOK.US,D,20130509,000000,2.78888,2.81243,2.74992,2.76532,34237572.483267,0
+NOK.US,D,20130510,000000,2.84335,2.85111,2.81989,2.85111,32282675.114042,0
+NOK.US,D,20130513,000000,2.95249,3.04602,2.93688,2.99135,76260783.714666,0
+NOK.US,D,20130514,000000,2.85111,2.86681,2.78888,2.8356,96427252.006138,0
+NOK.US,D,20130515,000000,2.87466,2.93688,2.8356,2.92128,65969508.545579,0
+NOK.US,D,20130516,000000,2.93688,2.95249,2.87466,2.87466,49599534.772635,0
+NOK.US,D,20130517,000000,2.90568,2.92128,2.88241,2.90568,33793530.835334,0
+NOK.US,D,20130520,000000,2.94474,2.96024,2.91342,2.92923,30661787.883719,0
+NOK.US,D,20130521,000000,2.93688,2.95249,2.89017,2.91342,30741705.802591,0
+NOK.US,D,20130522,000000,2.92128,2.95249,2.81243,2.8356,46301269.663611,0
+NOK.US,D,20130523,000000,2.78113,2.81989,2.73441,2.80448,38512092.578696,0
+NOK.US,D,20130524,000000,2.77327,2.86681,2.76532,2.84335,32130896.86495,0
+NOK.US,D,20130528,000000,2.85111,2.86681,2.78113,2.79664,30784257.396059,0
+NOK.US,D,20130529,000000,2.78113,2.82764,2.77327,2.81243,23049935.094977,0
+NOK.US,D,20130530,000000,2.81989,2.81989,2.7033,2.7033,45007826.980539,0
+NOK.US,D,20130531,000000,2.66423,2.73441,2.64098,2.67964,33123113.100448,0
+NOK.US,D,20130603,000000,2.67964,2.71085,2.66423,2.71085,24735258.888922,0
+NOK.US,D,20130604,000000,2.73441,2.76532,2.73441,2.75777,25680142.701725,0
+NOK.US,D,20130605,000000,2.7033,2.73441,2.66423,2.69545,36901298.210075,0
+NOK.US,D,20130606,000000,2.6876,2.76532,2.67964,2.74992,31150051.195935,0
+NOK.US,D,20130607,000000,2.73441,2.76532,2.7187,2.75777,24544921.119253,0
+NOK.US,D,20130610,000000,2.79664,2.80448,2.76532,2.78888,13018682.90945,0
+NOK.US,D,20130611,000000,2.73441,2.74992,2.69545,2.7033,15829013.690089,0
+NOK.US,D,20130612,000000,2.7033,2.73441,2.66423,2.7187,21538911.360536,0
+NOK.US,D,20130613,000000,2.73441,2.75777,2.69545,2.74992,17815515.640403,0
+NOK.US,D,20130614,000000,2.86681,2.88241,2.81243,2.81989,38167814.522475,0
+NOK.US,D,20130617,000000,2.89802,2.92923,2.86681,2.87466,26759026.557965,0
+NOK.US,D,20130618,000000,2.87466,3.20943,2.85895,3.00706,170154188.18193,0
+NOK.US,D,20130619,000000,2.97575,3.03041,2.95249,2.99921,55436089.205263,0
+NOK.US,D,20130620,000000,3.02246,3.10049,2.94474,2.9836,80518712.763213,0
+NOK.US,D,20130621,000000,2.99135,3.06928,2.97575,3.06152,46243127.053618,0
+NOK.US,D,20130624,000000,2.97575,2.99921,2.94474,2.96024,51642459.964856,0
+NOK.US,D,20130625,000000,2.99135,3.00706,2.94474,2.99135,29913814.474706,0
+NOK.US,D,20130626,000000,2.99921,3.04602,2.97575,3.04602,29788515.902646,0
+NOK.US,D,20130627,000000,3.04602,3.05378,2.94474,2.96799,30931031.469103,0
+NOK.US,D,20130628,000000,2.93688,2.94474,2.88241,2.91342,25369033.660401,0
+NOK.US,D,20130701,000000,3.07723,3.08508,2.96024,3.00706,45729075.232232,0
+NOK.US,D,20130702,000000,3.03041,3.03807,2.97575,2.9836,19498375.576861,0
+NOK.US,D,20130703,000000,3.01471,3.10049,2.99921,3.06152,24564314.062052,0
+NOK.US,D,20130705,000000,3.1317,3.18607,3.10049,3.17842,41983850.881684,0
+NOK.US,D,20130708,000000,3.18607,3.23289,3.17842,3.21728,40210686.393159,0
+NOK.US,D,20130709,000000,3.29521,3.33417,3.2797,3.28736,48489822.012774,0
+NOK.US,D,20130710,000000,3.17842,3.24074,3.15506,3.22513,39327997.627245,0
+NOK.US,D,20130711,000000,3.29521,3.30296,3.17056,3.2797,51510633.025614,0
+NOK.US,D,20130712,000000,3.22513,3.24859,3.20168,3.23289,28852603.187111,0
+NOK.US,D,20130715,000000,3.20168,3.24074,3.17842,3.20943,22449544.636679,0
+NOK.US,D,20130716,000000,3.15506,3.18607,3.09274,3.11599,35194513.00008,0
+NOK.US,D,20130717,000000,3.17056,3.17842,3.11599,3.14711,40478327.3142,0
+NOK.US,D,20130718,000000,3.03041,3.17056,3.02246,3.13945,83649557.297214,0
+NOK.US,D,20130719,000000,3.10815,3.16282,3.10049,3.1317,40389604.299074,0
+NOK.US,D,20130722,000000,3.10815,3.1317,3.06928,3.07723,26300272.189786,0
+NOK.US,D,20130723,000000,3.11599,3.13945,3.10049,3.10049,17446587.942581,0
+NOK.US,D,20130724,000000,3.1317,3.14711,3.09274,3.12385,27203116.497101,0
+NOK.US,D,20130725,000000,3.10815,3.17056,3.10815,3.15506,20665686.664599,0
+NOK.US,D,20130726,000000,3.1317,3.13945,3.10815,3.12385,14332838.494906,0
+NOK.US,D,20130729,000000,3.10815,3.12385,3.08508,3.09274,11997070.409393,0
+NOK.US,D,20130730,000000,3.12385,3.1317,3.08508,3.10049,12516144.516027,0
+NOK.US,D,20130731,000000,3.08508,3.10815,3.05378,3.06928,19591120.846879,0
+NOK.US,D,20130801,000000,3.09274,3.11599,3.08508,3.09274,11178569.708613,0
+NOK.US,D,20130802,000000,3.09274,3.11599,3.09274,3.10049,12310159.390094,0
+NOK.US,D,20130805,000000,3.11599,3.24074,3.10815,3.22513,34166166.895221,0
+NOK.US,D,20130806,000000,3.21728,3.264,3.15506,3.16282,23456025.892719,0
+NOK.US,D,20130807,000000,3.20943,3.21728,3.16282,3.18607,14859476.211417,0
+NOK.US,D,20130808,000000,3.23289,3.24074,3.20943,3.22513,16892572.131427,0
+NOK.US,D,20130809,000000,3.24859,3.2797,3.23289,3.24859,25469179.55748,0
+NOK.US,D,20130812,000000,3.24074,3.28736,3.22513,3.25625,17784876.8834,0
+NOK.US,D,20130813,000000,3.24859,3.264,3.20943,3.24074,21360080.982428,0
+NOK.US,D,20130814,000000,3.24074,3.264,3.22513,3.25625,13741761.196575,0
+NOK.US,D,20130815,000000,3.20943,3.22513,3.17056,3.20168,17569829.108124,0
+NOK.US,D,20130816,000000,3.23289,3.24074,3.18607,3.22513,14040378.913049,0
+NOK.US,D,20130819,000000,3.20943,3.24074,3.19392,3.21728,13834865.632425,0
+NOK.US,D,20130820,000000,3.14711,3.18607,3.13945,3.16282,22049562.676283,0
+NOK.US,D,20130821,000000,3.10049,3.16282,3.08508,3.13945,38327000.441096,0
+NOK.US,D,20130822,000000,3.16282,3.21728,3.15506,3.20943,23879699.719164,0
+NOK.US,D,20130823,000000,3.19392,3.264,3.18607,3.24074,30697829.219206,0
+NOK.US,D,20130826,000000,3.21728,3.25625,3.20943,3.24859,16739662.057234,0
+NOK.US,D,20130827,000000,3.1317,3.16282,3.09274,3.10815,27214362.311306,0
+NOK.US,D,20130828,000000,3.04602,3.10815,3.03041,3.09274,25959671.307561,0
+NOK.US,D,20130829,000000,3.07723,3.13945,3.06152,3.11599,16984199.661278,0
+NOK.US,D,20130830,000000,3.04602,3.06152,3.01471,3.03807,27624997.512586,0
+NOK.US,D,20130903,000000,4.24554,4.34683,3.87161,3.9885,758810719.8728,0
+NOK.US,D,20130904,000000,4.04297,4.17537,4.02747,4.15221,209354798.64253,0
+NOK.US,D,20130905,000000,4.26125,4.32377,4.23779,4.27685,132350083.89508,0
+NOK.US,D,20130906,000000,4.26125,4.27685,4.15996,4.18322,75190853.852559,0
+NOK.US,D,20130909,000000,4.2692,4.30796,4.25329,4.30011,56371175.939991,0
+NOK.US,D,20130910,000000,4.33908,4.42476,4.32377,4.40925,55480873.260862,0
+NOK.US,D,20130911,000000,4.51053,4.63508,4.51053,4.63508,104565405.47902,0
+NOK.US,D,20130912,000000,4.72851,5.04012,4.70545,4.95455,168437688.39133,0
+NOK.US,D,20130913,000000,5.01676,5.04012,4.83775,4.99351,130073258.24263,0
+NOK.US,D,20130916,000000,4.90008,4.9778,4.84551,4.8611,77470606.153202,0
+NOK.US,D,20130917,000000,4.87661,4.9624,4.84551,4.88437,41192624.650672,0
+NOK.US,D,20130918,000000,5.07143,5.25045,5.02461,5.22718,81267913.57367,0
+NOK.US,D,20130919,000000,5.24279,5.28175,5.10245,5.21149,71496467.061284,0
+NOK.US,D,20130920,000000,5.14936,5.25045,5.07918,5.1258,49502237.050544,0
+NOK.US,D,20130923,000000,5.1103,5.23484,5.02461,5.19618,65599143.178362,0
+NOK.US,D,20130924,000000,5.14936,5.18037,5.09469,5.1258,39663628.539692,0
+NOK.US,D,20130925,000000,5.14936,5.21944,5.13375,5.16487,32200092.124331,0
+NOK.US,D,20130926,000000,5.14161,5.18812,5.11805,5.17261,21594236.983611,0
+NOK.US,D,20130927,000000,5.16487,5.21944,5.14161,5.18812,25198596.897244,0
+NOK.US,D,20130930,000000,5.09469,5.14161,5.06358,5.07143,33042587.517255,0
+NOK.US,D,20131001,000000,5.18812,5.2584,5.1258,5.15712,46879216.784705,0
+NOK.US,D,20131002,000000,5.21149,5.21149,5.1258,5.16487,57797136.730168,0
+NOK.US,D,20131003,000000,5.22718,5.23484,5.11805,5.22718,37125371.410224,0
+NOK.US,D,20131004,000000,5.20393,5.2584,5.18037,5.24279,28667599.583385,0
+NOK.US,D,20131007,000000,5.14936,5.21944,5.1258,5.17261,42072353.568189,0
+NOK.US,D,20131008,000000,5.21149,5.22718,5.08694,5.14161,38832358.839638,0
+NOK.US,D,20131009,000000,5.06358,5.07918,4.84551,5.05573,81195233.299044,0
+NOK.US,D,20131010,000000,5.08694,5.15712,5.07918,5.1258,40284469.31695,0
+NOK.US,D,20131011,000000,5.14936,5.18812,5.1103,5.18037,20632961.325143,0
+NOK.US,D,20131014,000000,5.14161,5.19618,5.1258,5.15712,28395432.368007,0
+NOK.US,D,20131015,000000,5.26606,5.42191,5.2584,5.39089,58564084.558209,0
+NOK.US,D,20131016,000000,5.44536,5.50769,5.39089,5.47648,39427815.546561,0
+NOK.US,D,20131017,000000,5.56216,5.58571,5.49208,5.54665,41917383.069279,0
+NOK.US,D,20131018,000000,5.60102,5.60877,5.53879,5.56981,30075264.043527,0
+NOK.US,D,20131021,000000,5.59326,5.63214,5.5542,5.56981,21482009.230852,0
+NOK.US,D,20131022,000000,5.60877,5.77248,5.57777,5.72567,83941449.457422,0
+NOK.US,D,20131023,000000,5.69465,5.74136,5.65579,5.67885,41843432.132341,0
+NOK.US,D,20131024,000000,5.57777,5.64783,5.51544,5.56981,33164032.853638,0
+NOK.US,D,20131025,000000,5.49983,5.54665,5.41416,5.42975,33083733.635465,0
+NOK.US,D,20131028,000000,5.35193,5.36744,5.23484,5.2584,46485730.997355,0
+NOK.US,D,20131029,000000,5.6711,5.83501,5.64783,5.80359,114431024.87016,0
+NOK.US,D,20131030,000000,6.00626,6.04522,5.88947,5.93609,64881491.615323,0
+NOK.US,D,20131031,000000,5.88947,5.99056,5.85816,5.94384,40677492.31359,0
+NOK.US,D,20131101,000000,5.93609,5.99841,5.89702,5.93609,28994395.217577,0
+NOK.US,D,20131104,000000,6.04522,6.09195,5.99841,6.03738,29558548.157371,0
+NOK.US,D,20131105,000000,6.00626,6.06063,5.9672,5.99841,28272187.178198,0
+NOK.US,D,20131106,000000,6.14632,6.22434,6.13071,6.15416,34048330.320295,0
+NOK.US,D,20131107,000000,6.12295,6.12295,5.85816,5.87377,52932996.121069,0
+NOK.US,D,20131108,000000,5.78799,6.01401,5.78034,5.95944,33919523.593456,0
+NOK.US,D,20131111,000000,6.01401,6.05297,5.99056,6.02962,17915296.33525,0
+NOK.US,D,20131112,000000,5.92048,6.01401,5.92048,6.00626,26587061.579404,0
+NOK.US,D,20131113,000000,6.00626,6.18538,5.99056,6.18538,33427489.543038,0
+NOK.US,D,20131114,000000,6.20873,6.21658,6.12295,6.14632,26471685.843765,0
+NOK.US,D,20131115,000000,6.21658,6.23995,6.14632,6.23219,34539955.90761,0
+NOK.US,D,20131118,000000,6.30226,6.33338,6.23995,6.27891,40779315.323953,0
+NOK.US,D,20131119,000000,6.21658,6.25545,6.03738,6.07644,31408727.056108,0
+NOK.US,D,20131120,000000,6.23219,6.2477,6.04522,6.18538,35148608.186113,0
+NOK.US,D,20131121,000000,6.22434,6.22434,6.15416,6.19313,34104859.199211,0
+NOK.US,D,20131122,000000,6.23995,6.37224,6.20088,6.30226,47969960.15587,0
+NOK.US,D,20131125,000000,6.2632,6.31767,6.23219,6.30992,36104967.196341,0
+NOK.US,D,20131126,000000,6.29452,6.30992,6.16967,6.17772,32886960.056754,0
+NOK.US,D,20131127,000000,6.25545,6.29452,6.20088,6.23995,18937423.941486,0
+NOK.US,D,20131129,000000,6.30992,6.33338,6.2632,6.27891,12512034.733327,0
+NOK.US,D,20131202,000000,6.23219,6.25545,6.18538,6.20873,18140601.967175,0
+NOK.US,D,20131203,000000,6.02962,6.09195,5.99056,6.08429,30585110.50587,0
+NOK.US,D,20131204,000000,6.00626,6.16967,5.99056,6.15416,25679216.114243,0
+NOK.US,D,20131205,000000,6.15416,6.16967,6.02177,6.02177,22390318.492789,0
+NOK.US,D,20131206,000000,6.09969,6.20873,6.09969,6.13866,34476993.231786,0
+NOK.US,D,20131209,000000,6.29452,6.32552,6.20088,6.23219,41348920.139501,0
+NOK.US,D,20131210,000000,6.13866,6.19313,6.10744,6.16967,23187678.712814,0
+NOK.US,D,20131211,000000,6.19313,6.20873,6.00626,6.02177,41246764.121042,0
+NOK.US,D,20131212,000000,6.06063,6.1151,5.94384,6.00626,25633163.408462,0
+NOK.US,D,20131213,000000,5.94384,5.95944,5.85816,5.87377,30002015.341184,0
+NOK.US,D,20131216,000000,5.85816,5.90487,5.78034,5.81144,27800528.997799,0
+NOK.US,D,20131217,000000,5.74136,5.80359,5.69465,5.73362,42866601.01767,0
+NOK.US,D,20131218,000000,5.92048,6.00626,5.82705,6.00626,55969656.709591,0
+NOK.US,D,20131219,000000,5.91273,6.03738,5.90487,6.02177,25775607.370186,0
+NOK.US,D,20131220,000000,6.02962,6.13866,6.02177,6.08429,35005941.883635,0
+NOK.US,D,20131223,000000,6.06838,6.12295,6.04522,6.06838,16490959.336818,0
+NOK.US,D,20131224,000000,6.06063,6.09969,6.02177,6.09969,7559264.6733117,0
+NOK.US,D,20131226,000000,6.09969,6.17772,6.09195,6.14632,13929989.244255,0
+NOK.US,D,20131227,000000,6.21658,6.29452,6.20873,6.27891,19945735.232956,0
+NOK.US,D,20131230,000000,6.22434,6.2632,6.19313,6.22434,16621436.134473,0
+NOK.US,D,20131231,000000,6.2477,6.37224,6.23995,6.31767,17672530.414764,0
+NOK.US,D,20140102,000000,6.25545,6.2632,6.17772,6.18538,29614110.206134,0
+NOK.US,D,20140103,000000,6.25545,6.27891,6.19313,6.25545,23100312.881743,0
+NOK.US,D,20140106,000000,6.2632,6.27891,6.21658,6.2477,18024979.745181,0
+NOK.US,D,20140107,000000,6.20873,6.28656,6.17772,6.2632,34878186.496557,0
+NOK.US,D,20140108,000000,6.22434,6.31767,6.20873,6.31767,23507873.543016,0
+NOK.US,D,20140109,000000,6.34113,6.37224,6.23995,6.27105,31191746.626592,0
+NOK.US,D,20140110,000000,6.36439,6.38805,6.30992,6.37224,22533220.214887,0
+NOK.US,D,20140113,000000,6.30226,6.34909,6.18538,6.21658,27352560.671317,0
+NOK.US,D,20140114,000000,6.17772,6.20873,6.10744,6.18538,26992720.774507,0
+NOK.US,D,20140115,000000,6.21658,6.2477,6.19313,6.22434,11316882.760234,0
+NOK.US,D,20140116,000000,6.20088,6.23995,6.13071,6.18538,17869513.25536,0
+NOK.US,D,20140117,000000,6.13071,6.17772,6.05297,6.06838,25457978.010213,0
+NOK.US,D,20140121,000000,6.12295,6.13071,6.02177,6.07644,14524464.030024,0
+NOK.US,D,20140122,000000,6.12295,6.13866,5.94384,5.99841,32946437.717334,0
+NOK.US,D,20140123,000000,5.64008,5.64783,5.35969,5.47648,114944801.02925,0
+NOK.US,D,20140124,000000,5.49983,5.5232,5.32837,5.34408,42474130.351678,0
+NOK.US,D,20140127,000000,5.42975,5.49208,5.30512,5.39865,35816831.689403,0
+NOK.US,D,20140128,000000,5.43751,5.46863,5.4063,5.45312,22959427.317426,0
+NOK.US,D,20140129,000000,5.47648,5.56981,5.43751,5.48422,37100313.305519,0
+NOK.US,D,20140130,000000,5.48422,5.5232,5.42975,5.47648,32358630.135959,0
+NOK.US,D,20140131,000000,5.38284,5.45312,5.35193,5.39089,18152405.142363,0
+NOK.US,D,20140203,000000,5.33622,5.33622,5.17261,5.18812,23047732.814847,0
+NOK.US,D,20140204,000000,5.2584,5.30512,5.23484,5.28175,14307863.893742,0
+NOK.US,D,20140205,000000,5.28951,5.31297,5.18812,5.21149,37712428.465798,0
+NOK.US,D,20140206,000000,5.36744,5.49208,5.35193,5.46077,25377518.827427,0
+NOK.US,D,20140207,000000,5.48422,6.00626,5.46863,5.9672,62686558.79079,0
+NOK.US,D,20140210,000000,5.78034,5.83501,5.69465,5.74902,36622666.009719,0
+NOK.US,D,20140211,000000,5.6867,5.78034,5.6867,5.75677,22911620.031222,0
+NOK.US,D,20140212,000000,5.5542,5.62438,5.54665,5.56981,23827615.643178,0
+NOK.US,D,20140213,000000,5.5542,5.69465,5.53879,5.60877,29009135.101626,0
+NOK.US,D,20140214,000000,5.59326,5.6867,5.53879,5.56216,24727982.008071,0
+NOK.US,D,20140218,000000,5.63214,5.76463,5.62438,5.71016,36978496.730504,0
+NOK.US,D,20140219,000000,5.74136,5.75677,5.64008,5.66364,15900218.064783,0
+NOK.US,D,20140220,000000,5.64783,5.71016,5.61663,5.69465,21709025.176264,0
+NOK.US,D,20140221,000000,5.78034,5.83501,5.74136,5.81144,19091294.809431,0
+NOK.US,D,20140224,000000,5.83501,5.95944,5.8191,5.93609,21530837.674814,0
+NOK.US,D,20140225,000000,5.92048,6.02177,5.90487,5.95169,26584797.929202,0
+NOK.US,D,20140226,000000,6.01401,6.02177,5.88162,5.94384,12939445.091706,0
+NOK.US,D,20140227,000000,5.92834,6.02177,5.89702,5.99056,13801301.233293,0
+NOK.US,D,20140228,000000,6.00626,6.08429,5.90487,5.90487,28942235.686584,0
+NOK.US,D,20140303,000000,5.84255,5.91273,5.80359,5.91273,21721803.23014,0
+NOK.US,D,20140304,000000,5.95944,6.03738,5.95944,5.99841,25238211.781849,0
+NOK.US,D,20140305,000000,6.04522,6.1151,6.04522,6.06838,20691005.340595,0
+NOK.US,D,20140306,000000,6.08429,6.14632,6.07644,6.09195,9130509.551666,0
+NOK.US,D,20140307,000000,6.20873,6.27891,6.12295,6.19313,41533019.289212,0
+NOK.US,D,20140310,000000,6.17772,6.21658,6.13071,6.16967,32993786.237096,0
+NOK.US,D,20140311,000000,6.09969,6.16967,6.06838,6.08429,22400411.35449,0
+NOK.US,D,20140312,000000,6.02177,6.03738,5.94384,6.03738,17905561.633314,0
+NOK.US,D,20140313,000000,6.06063,6.08429,5.82705,5.88947,23357446.441579,0
+NOK.US,D,20140314,000000,5.83501,5.93609,5.8191,5.87377,22941044.465651,0
+NOK.US,D,20140317,000000,5.92834,5.99056,5.91273,5.92048,12324128.627008,0
+NOK.US,D,20140318,000000,5.95169,6.02177,5.92048,5.97495,18057068.24438,0
+NOK.US,D,20140319,000000,5.95944,5.95944,5.8191,5.87377,14743683.96414,0
+NOK.US,D,20140320,000000,5.76463,5.90487,5.74136,5.79583,39031133.485127,0
+NOK.US,D,20140321,000000,5.76463,5.78034,5.56216,5.58571,43072202.832169,0
+NOK.US,D,20140324,000000,5.62438,5.71801,5.51544,5.62438,49195394.738334,0
+NOK.US,D,20140325,000000,5.67885,5.7025,5.60102,5.69465,23969468.037649,0
+NOK.US,D,20140326,000000,5.77248,5.81144,5.67885,5.69465,23385497.594886,0
+NOK.US,D,20140327,000000,5.6711,5.69465,5.61663,5.66364,19867907.920803,0
+NOK.US,D,20140328,000000,5.71801,5.75677,5.6711,5.71801,18917169.805544,0
+NOK.US,D,20140331,000000,5.76463,5.79583,5.7025,5.71801,24410833.548008,0
+NOK.US,D,20140401,000000,5.83501,5.95169,5.80359,5.88162,47298518.245025,0
+NOK.US,D,20140402,000000,5.93609,5.9672,5.88947,5.94384,30200459.996778,0
+NOK.US,D,20140403,000000,6.00626,6.02962,5.88162,5.93609,18946350.771817,0
+NOK.US,D,20140404,000000,5.95169,5.95944,5.6711,5.72567,49808280.545748,0
+NOK.US,D,20140407,000000,5.71801,5.75677,5.56216,5.62438,33067002.745304,0
+NOK.US,D,20140408,000000,5.91273,6.06063,5.85816,5.90487,90431834.602321,0
+NOK.US,D,20140409,000000,5.98271,6.10744,5.93609,6.08429,42073094.033322,0
+NOK.US,D,20140410,000000,6.08429,6.10744,5.89702,5.95169,21853285.088484,0
+NOK.US,D,20140411,000000,5.83501,5.91273,5.74136,5.77248,22421009.565264,0
+NOK.US,D,20140414,000000,5.69465,5.73362,5.64783,5.71801,23210945.012627,0
+NOK.US,D,20140415,000000,5.66364,5.71801,5.49983,5.56981,34472042.377277,0
+NOK.US,D,20140416,000000,5.60877,5.71016,5.60102,5.6867,28565426.461791,0
+NOK.US,D,20140417,000000,5.75677,5.77248,5.71016,5.71801,21249722.501703,0
+NOK.US,D,20140421,000000,5.72567,5.80359,5.6867,5.78799,20646897.361855,0
+NOK.US,D,20140422,000000,5.87377,5.88162,5.80359,5.8191,22135597.481035,0
+NOK.US,D,20140423,000000,5.75677,5.75677,5.66364,5.6867,12232652.007171,0
+NOK.US,D,20140424,000000,5.67885,5.71016,5.60877,5.6867,23565067.432059,0
+NOK.US,D,20140425,000000,5.78034,5.78799,5.60877,5.66364,16572628.817913,0
+NOK.US,D,20140428,000000,5.61663,5.62438,5.45312,5.47648,54026620.867426,0
+NOK.US,D,20140429,000000,5.73362,5.82705,5.58571,5.78799,85157925.015419,0
+NOK.US,D,20140430,000000,5.77248,5.87377,5.75677,5.84255,34206479.990156,0
+NOK.US,D,20140501,000000,5.82705,5.87377,5.78799,5.80359,15887967.189888,0
+NOK.US,D,20140502,000000,5.73362,5.80359,5.71016,5.72567,20685306.978486,0
+NOK.US,D,20140505,000000,5.67885,5.72567,5.64008,5.66364,12538426.882551,0
+NOK.US,D,20140506,000000,5.6867,5.69465,5.60877,5.65579,10906583.58525,0
+NOK.US,D,20140507,000000,5.6711,5.69465,5.61663,5.67885,16169395.24976,0
+NOK.US,D,20140508,000000,5.71801,5.76463,5.65579,5.6867,25971103.244116,0
+NOK.US,D,20140509,000000,5.67885,5.6867,5.58571,5.64008,21459814.392137,0
+NOK.US,D,20140512,000000,5.6867,5.81144,5.67885,5.79583,15394360.657129,0
+NOK.US,D,20140513,000000,5.80359,5.82705,5.71016,5.74136,22017171.350991,0
+NOK.US,D,20140514,000000,5.74902,5.77248,5.66364,5.6711,27508920.548417,0
+NOK.US,D,20140515,000000,5.6711,5.67885,5.58571,5.65579,13232140.093185,0
+NOK.US,D,20140516,000000,5.61663,5.65579,5.57777,5.64008,12157434.432185,0
+NOK.US,D,20140519,000000,5.59326,5.6711,5.59326,5.63214,14506796.491713,0
+NOK.US,D,20140520,000000,5.71801,5.71801,5.62438,5.64783,14281263.488699,0
+NOK.US,D,20140521,000000,5.8191,5.94384,5.79583,5.93609,42159299.869423,0
+NOK.US,D,20140522,000000,6.02177,6.07644,5.99056,6.07644,29311576.877843,0
+NOK.US,D,20140523,000000,6.06838,6.12295,6.06063,6.10744,17071238.520653,0
+NOK.US,D,20140527,000000,6.07644,6.13866,6.06838,6.12295,16287857.598209,0
+NOK.US,D,20140528,000000,6.1151,6.12295,6.07644,6.1151,12350720.983517,0
+NOK.US,D,20140529,000000,6.08429,6.16967,6.08429,6.16967,12578868.75403,0
+NOK.US,D,20140530,000000,6.20088,6.34909,6.16967,6.33338,32051521.21606,0
+NOK.US,D,20140602,000000,6.22434,6.30992,6.22434,6.30992,24447131.430518,0
+NOK.US,D,20140603,000000,6.20873,6.2477,6.17772,6.21658,19454033.184566,0
+NOK.US,D,20140604,000000,6.08429,6.17772,6.06063,6.09195,25585126.739037,0
+NOK.US,D,20140605,000000,6.16967,6.27891,6.15416,6.2632,18172883.631192,0
+NOK.US,D,20140606,000000,6.20873,6.23219,6.13071,6.13866,21899262.339258,0
+NOK.US,D,20140609,000000,6.12295,6.16967,6.07644,6.15416,14118357.135215,0
+NOK.US,D,20140610,000000,6.17772,6.28656,6.17772,6.27891,25104963.27028,0
+NOK.US,D,20140611,000000,6.21658,6.31767,6.20873,6.27105,18860874.334115,0
+NOK.US,D,20140612,000000,6.27891,6.34909,6.22434,6.2632,27733140.634313,0
+NOK.US,D,20140613,000000,6.2477,6.27891,6.21658,6.2632,13776234.073987,0
+NOK.US,D,20140616,000000,6.20873,6.23995,6.19313,6.21658,13939356.731825,0
+NOK.US,D,20140617,000000,6.19313,6.29452,6.17772,6.2632,20072727.015365,0
+NOK.US,D,20140618,000000,6.34113,6.50474,6.30992,6.48903,43049956.684048,0
+NOK.US,D,20140619,000000,6.53137,6.57293,6.44848,6.48168,25712259.370795,0
+NOK.US,D,20140620,000000,6.46517,6.49003,6.40703,6.43188,11304351.192715,0
+NOK.US,D,20140623,000000,6.55642,6.55642,6.50653,6.54818,12484888.034036,0
+NOK.US,D,20140624,000000,6.44848,6.47343,6.29074,6.29908,22578011.312955,0
+NOK.US,D,20140625,000000,6.34063,6.42353,6.33238,6.39053,16706772.728896,0
+NOK.US,D,20140626,000000,6.38188,6.39053,6.30753,6.37364,9546217.3415331,0
+NOK.US,D,20140627,000000,6.31579,6.35723,6.27433,6.31579,14152047.292691,0
+NOK.US,D,20140630,000000,6.30753,6.32393,6.27433,6.27433,8844341.9113035,0
+NOK.US,D,20140701,000000,6.33238,6.37364,6.30753,6.31579,6918940.4072468,0
+NOK.US,D,20140702,000000,6.34899,6.36548,6.30753,6.31579,9235940.3174171,0
+NOK.US,D,20140703,000000,6.40703,6.45663,6.35723,6.41528,7708316.4814927,0
+NOK.US,D,20140707,000000,6.30753,6.34899,6.29074,6.32393,9538769.4293345,0
+NOK.US,D,20140708,000000,6.16629,6.19114,6.05825,6.14144,26560697.600049,0
+NOK.US,D,20140709,000000,6.16629,6.25774,6.14979,6.25774,13538419.00801,0
+NOK.US,D,20140710,000000,6.15804,6.30753,6.14979,6.25774,15364501.601862,0
+NOK.US,D,20140711,000000,6.20774,6.24919,6.15804,6.19959,9793597.0841641,0
+NOK.US,D,20140714,000000,6.24103,6.26589,6.20774,6.22444,7360127.8437901,0
+NOK.US,D,20140715,000000,6.19959,6.20774,6.11649,6.17464,11272625.883614,0
+NOK.US,D,20140716,000000,6.22444,6.24919,6.19114,6.23289,8914774.632795,0
+NOK.US,D,20140717,000000,6.23289,6.24103,6.10824,6.12484,11566704.226884,0
+NOK.US,D,20140718,000000,6.31579,6.33238,6.24919,6.33238,30443065.952649,0
+NOK.US,D,20140721,000000,6.34063,6.37364,6.29908,6.33238,20132301.258354,0
+NOK.US,D,20140722,000000,6.34899,6.44003,6.32393,6.40703,23985849.822646,0
+NOK.US,D,20140723,000000,6.35723,6.39868,6.33238,6.37364,17958919.389813,0
+NOK.US,D,20140724,000000,6.87181,6.92986,6.74727,6.90491,76986484.817824,0
+NOK.US,D,20140725,000000,6.81376,6.85511,6.77212,6.83831,19217579.326911,0
+NOK.US,D,20140728,000000,6.81376,6.83017,6.72231,6.79717,19016780.475108,0
+NOK.US,D,20140729,000000,6.79717,6.83017,6.74727,6.78891,24313077.059476,0
+NOK.US,D,20140730,000000,6.75551,6.83017,6.73076,6.75551,11478734.755758,0
+NOK.US,D,20140731,000000,6.63097,6.64767,6.51478,6.58137,30254798.668364,0
+NOK.US,D,20140801,000000,6.57293,6.58952,6.43188,6.47343,22955205.861315,0
+NOK.US,D,20140804,000000,6.53973,6.58137,6.47343,6.51478,35713685.701257,0
+NOK.US,D,20140805,000000,6.63932,6.64767,6.45663,6.49827,45616100.977941,0
+NOK.US,D,20140806,000000,6.43188,6.47343,6.39868,6.42353,16642040.381647,0
+NOK.US,D,20140807,000000,6.47343,6.48168,6.33238,6.38188,23907503.380047,0
+NOK.US,D,20140808,000000,6.35723,6.37364,6.30753,6.34899,13001342.342835,0
+NOK.US,D,20140811,000000,6.43188,6.44848,6.38188,6.40703,21945497.143121,0
+NOK.US,D,20140812,000000,6.41528,6.43188,6.34899,6.40703,9851638.0814153,0
+NOK.US,D,20140813,000000,6.40703,6.42353,6.38188,6.42353,5843790.0647404,0
+NOK.US,D,20140814,000000,6.45663,6.48168,6.44003,6.47343,24546722.984814,0
+NOK.US,D,20140815,000000,6.47343,6.50653,6.39053,6.43188,15589172.405665,0
+NOK.US,D,20140818,000000,6.47343,6.49003,6.45663,6.49003,15413353.185359,0
+NOK.US,D,20140819,000000,6.53137,6.65612,6.51478,6.65612,65647785.499974,0
+NOK.US,D,20140820,000000,6.72231,6.84686,6.71417,6.74727,52026754.326318,0
+NOK.US,D,20140821,000000,6.85511,6.90491,6.81376,6.84686,32549183.203914,0
+NOK.US,D,20140822,000000,6.79717,6.82201,6.75551,6.78891,16103832.897438,0
+NOK.US,D,20140825,000000,6.82201,6.86337,6.80542,6.85511,30772742.962031,0
+NOK.US,D,20140826,000000,6.79717,6.85511,6.79717,6.82201,18198509.157549,0
+NOK.US,D,20140827,000000,6.73076,6.78891,6.72231,6.75551,7949612.5384469,0
+NOK.US,D,20140828,000000,6.63097,6.77212,6.61447,6.74727,16646366.4687,0
+NOK.US,D,20140829,000000,6.93801,6.97141,6.83017,6.94646,20646379.237475,0
+NOK.US,D,20140902,000000,6.88831,6.93801,6.87181,6.9215,14455114.842429,0
+NOK.US,D,20140903,000000,7.0379,7.04605,6.93801,6.96296,22014831.239715,0
+NOK.US,D,20140904,000000,6.97141,7.02936,6.87996,6.89656,21441302.763817,0
+NOK.US,D,20140905,000000,6.92986,6.94646,6.86337,6.90491,14887439.836914,0
+NOK.US,D,20140908,000000,7.00451,7.0709,6.97965,7.04605,31027402.603713,0
+NOK.US,D,20140909,000000,6.94646,6.9547,6.83831,6.86337,21246838.108312,0
+NOK.US,D,20140910,000000,6.91326,6.94646,6.86337,6.93801,13947017.930176,0
+NOK.US,D,20140911,000000,6.9547,6.99626,6.92986,6.99626,10117849.381595,0
+NOK.US,D,20140912,000000,7.01275,7.02101,6.92986,6.94646,12955282.594588,0
+NOK.US,D,20140915,000000,7.07925,7.16225,7.0709,7.1041,50051070.611836,0
+NOK.US,D,20140916,000000,7.04605,7.12915,6.99626,7.11255,14667799.366895,0
+NOK.US,D,20140917,000000,7.11255,7.14555,7.05431,7.08751,25327416.70295,0
+NOK.US,D,20140918,000000,7.12915,7.2037,7.09565,7.16225,20813752.52736,0
+NOK.US,D,20140919,000000,7.22855,7.24524,7.11255,7.1706,40331135.723452,0
+NOK.US,D,20140922,000000,7.1872,7.2037,7.09565,7.14555,25745790.569723,0
+NOK.US,D,20140923,000000,7.06265,7.1208,7.02101,7.06265,14793603.990532,0
+NOK.US,D,20140924,000000,7.08751,7.19555,7.06265,7.1872,12676900.904854,0
+NOK.US,D,20140925,000000,7.16225,7.1872,7.06265,7.1041,16033568.189095,0
+NOK.US,D,20140926,000000,7.11255,7.14555,7.06265,7.14555,12890096.511231,0
+NOK.US,D,20140929,000000,7.05431,7.11255,7.02936,7.09565,9845989.0165774,0
+NOK.US,D,20140930,000000,7.04605,7.0709,6.9879,7.02101,10231857.872512,0
+NOK.US,D,20141001,000000,6.91326,6.91326,6.78046,6.80542,18951046.085369,0
+NOK.US,D,20141002,000000,6.90491,6.94646,6.72231,6.87996,22644605.88977,0
+NOK.US,D,20141003,000000,6.78891,6.90491,6.76377,6.87996,10784955.144719,0
+NOK.US,D,20141006,000000,7.1041,7.1208,7.01275,7.06265,22998628.708594,0
+NOK.US,D,20141007,000000,6.91326,6.93801,6.77212,6.78046,18758945.686743,0
+NOK.US,D,20141008,000000,6.73076,6.87996,6.68087,6.86337,20170305.430082,0
+NOK.US,D,20141009,000000,6.86337,6.89656,6.67252,6.68087,20013239.294118,0
+NOK.US,D,20141010,000000,6.71417,6.72231,6.54818,6.55642,20807548.113672,0
+NOK.US,D,20141013,000000,6.71417,6.72231,6.55642,6.55642,18664914.66341,0
+NOK.US,D,20141014,000000,6.63932,6.68922,6.53137,6.60623,30554766.526427,0
+NOK.US,D,20141015,000000,6.41528,6.54818,6.31579,6.44848,36326844.152761,0
+NOK.US,D,20141016,000000,6.30753,6.53973,6.29074,6.47343,25060777.8244,0
+NOK.US,D,20141017,000000,6.56467,6.63932,6.54818,6.58952,12559531.144903,0
+NOK.US,D,20141020,000000,6.49827,6.56467,6.48168,6.54818,11338514.201566,0
+NOK.US,D,20141021,000000,6.62272,6.79717,6.61447,6.78046,14843498.865256,0
+NOK.US,D,20141022,000000,6.81376,6.83017,6.55642,6.58137,51739290.871972,0
+NOK.US,D,20141023,000000,6.92986,7.05431,6.87181,6.97141,91318868.570556,0
+NOK.US,D,20141024,000000,7.00451,7.00451,6.85511,6.9215,18010503.450621,0
+NOK.US,D,20141027,000000,6.87996,6.96296,6.80542,6.94646,20719378.435262,0
+NOK.US,D,20141028,000000,6.96296,7.01275,6.93801,6.99626,39633716.162887,0
+NOK.US,D,20141029,000000,6.9215,6.92986,6.80542,6.82201,28452537.723175,0
+NOK.US,D,20141030,000000,6.85511,6.87996,6.83017,6.83017,27645650.050965,0
+NOK.US,D,20141031,000000,6.90491,6.91326,6.84686,6.86337,39355328.436752,0
+NOK.US,D,20141103,000000,6.9547,7.00451,6.92986,6.93801,24975478.454447,0
+NOK.US,D,20141104,000000,6.82201,6.83017,6.70582,6.73912,17713429.040551,0
+NOK.US,D,20141105,000000,6.83017,6.83831,6.77212,6.78046,10628690.84396,0
+NOK.US,D,20141106,000000,6.78891,6.83831,6.73912,6.74727,10074926.549494,0
+NOK.US,D,20141107,000000,6.63932,6.69746,6.57293,6.64767,16260757.177988,0
+NOK.US,D,20141110,000000,6.68087,6.74727,6.64767,6.73912,8780297.713716,0
+NOK.US,D,20141111,000000,6.73912,6.78046,6.72231,6.78046,6606274.9806508,0
+NOK.US,D,20141112,000000,6.68922,6.73076,6.65612,6.68087,10493379.89554,0
+NOK.US,D,20141113,000000,6.78891,6.86337,6.75551,6.85511,18286564.144348,0
+NOK.US,D,20141114,000000,6.59787,6.62272,6.44003,6.52322,46657934.413738,0
+NOK.US,D,20141117,000000,6.37364,6.39868,6.33238,6.36548,28093424.206563,0
+NOK.US,D,20141118,000000,6.54818,6.64767,6.53973,6.58137,33233672.794524,0
+NOK.US,D,20141119,000000,6.53137,6.53973,6.41528,6.42353,13068682.415117,0
+NOK.US,D,20141120,000000,6.52322,6.56467,6.44848,6.45663,8873537.9685782,0
+NOK.US,D,20141121,000000,6.63097,6.70582,6.59787,6.61447,23133478.87844,0
+NOK.US,D,20141124,000000,6.70582,6.78891,6.69746,6.73912,22719525.668996,0
+NOK.US,D,20141125,000000,6.73076,6.78891,6.73076,6.73912,18748075.135439,0
+NOK.US,D,20141126,000000,6.82201,6.83017,6.79717,6.79717,9204386.0396651,0
+NOK.US,D,20141128,000000,6.83831,6.89656,6.81376,6.83831,8216382.2056765,0
+NOK.US,D,20141201,000000,6.9215,6.9215,6.85511,6.87181,13174648.408382,0
+NOK.US,D,20141202,000000,6.9215,6.92986,6.83017,6.87996,20909658.859127,0
+NOK.US,D,20141203,000000,6.78891,6.83831,6.73912,6.82201,29764560.447107,0
+NOK.US,D,20141204,000000,6.76377,6.80542,6.70582,6.75551,10764134.593193,0
+NOK.US,D,20141205,000000,6.78046,6.90491,6.78046,6.87996,20414342.012881,0
+NOK.US,D,20141208,000000,6.90491,6.94646,6.80542,6.83017,28185142.282422,0
+NOK.US,D,20141209,000000,6.71417,6.76377,6.67252,6.74727,11799996.016723,0
+NOK.US,D,20141210,000000,6.79717,6.83831,6.65612,6.68922,16156045.749968,0
+NOK.US,D,20141211,000000,6.73076,6.74727,6.63932,6.65612,18182096.184482,0
+NOK.US,D,20141212,000000,6.68922,6.69746,6.52322,6.53137,16973349.231308,0
+NOK.US,D,20141215,000000,6.56467,6.58137,6.38188,6.42353,17797411.469119,0
+NOK.US,D,20141216,000000,6.34063,6.53973,6.31579,6.41528,24883988.755741,0
+NOK.US,D,20141217,000000,6.39053,6.57293,6.39053,6.52322,20739389.10305,0
+NOK.US,D,20141218,000000,6.59787,6.69746,6.53973,6.67252,16233915.316924,0
+NOK.US,D,20141219,000000,6.51478,6.62272,6.51478,6.56467,16905386.403704,0
+NOK.US,D,20141222,000000,6.56467,6.62272,6.55642,6.60623,9165444.2137199,0
+NOK.US,D,20141223,000000,6.63932,6.73076,6.63932,6.70582,11289398.022512,0
+NOK.US,D,20141224,000000,6.68922,6.75551,6.68087,6.71417,3570135.5347089,0
+NOK.US,D,20141226,000000,6.71417,6.80542,6.71417,6.78046,3712350.1132123,0
+NOK.US,D,20141229,000000,6.69746,6.71417,6.65612,6.67252,5057524.7489059,0
+NOK.US,D,20141230,000000,6.63932,6.66426,6.59787,6.59787,10967672.964774,0
+NOK.US,D,20141231,000000,6.58952,6.63932,6.51478,6.52322,5247764.9300994,0
+NOK.US,D,20150102,000000,6.61447,6.66426,6.57293,6.64767,9540776.5325138,0
+NOK.US,D,20150105,000000,6.42353,6.43188,6.29908,6.35723,15994430.180131,0
+NOK.US,D,20150106,000000,6.29908,6.34063,6.19114,6.25774,15542813.85559,0
+NOK.US,D,20150107,000000,6.26589,6.30753,6.22444,6.27433,13943252.222306,0
+NOK.US,D,20150108,000000,6.25774,6.35723,6.24919,6.30753,13726897.566313,0
+NOK.US,D,20150109,000000,6.28249,6.29074,6.21609,6.26589,10004554.192008,0
+NOK.US,D,20150112,000000,6.28249,6.28249,6.19959,6.24103,6084633.3916543,0
+NOK.US,D,20150113,000000,6.28249,6.32393,6.14144,6.19114,11610523.464465,0
+NOK.US,D,20150114,000000,6.35723,6.39868,6.26589,6.39053,27328868.805268,0
+NOK.US,D,20150115,000000,6.19959,6.23289,6.14979,6.16629,16618828.40944,0
+NOK.US,D,20150116,000000,6.18289,6.28249,6.14979,6.27433,10216039.4849,0
+NOK.US,D,20150120,000000,6.37364,6.39053,6.28249,6.36548,14235743.998301,0
+NOK.US,D,20150121,000000,6.34899,6.42353,6.31579,6.39868,8547680.9946704,0
+NOK.US,D,20150122,000000,6.48168,6.57293,6.45663,6.53137,15963230.037878,0
+NOK.US,D,20150123,000000,6.63097,6.68087,6.54818,6.55642,12521795.592999,0
+NOK.US,D,20150126,000000,6.59787,6.65612,6.56467,6.63932,24205352.46152,0
+NOK.US,D,20150127,000000,6.64767,6.68087,6.58952,6.64767,15064760.10882,0
+NOK.US,D,20150128,000000,6.73912,6.74727,6.53973,6.54818,34000359.04521,0
+NOK.US,D,20150129,000000,6.53137,6.53973,6.34063,6.43188,30705601.0849,0
+NOK.US,D,20150130,000000,6.39868,6.43188,6.30753,6.30753,18687758.415184,0
+NOK.US,D,20150202,000000,6.29074,6.32393,6.21609,6.30753,17729140.785088,0
+NOK.US,D,20150203,000000,6.45663,6.53973,6.41528,6.53137,13239583.981116,0
+NOK.US,D,20150204,000000,6.42353,6.46517,6.38188,6.38188,10193783.276111,0
+NOK.US,D,20150205,000000,6.44003,6.50653,6.43188,6.49003,8740202.9352677,0
+NOK.US,D,20150206,000000,6.43188,6.46517,6.33238,6.34899,11349229.81859,0
+NOK.US,D,20150209,000000,6.23289,6.28249,6.22444,6.25774,12300556.482903,0
+NOK.US,D,20150210,000000,6.43188,6.45663,6.39868,6.44848,13587820.910023,0
+NOK.US,D,20150211,000000,6.44848,6.53137,6.43188,6.50653,15113485.933973,0
+NOK.US,D,20150212,000000,6.58952,6.63932,6.56467,6.61447,10149627.006167,0
+NOK.US,D,20150213,000000,6.64767,6.68922,6.62272,6.65612,11514963.219662,0
+NOK.US,D,20150217,000000,6.62272,6.70582,6.59787,6.67252,12337875.523169,0
+NOK.US,D,20150218,000000,6.67252,6.69746,6.62272,6.66426,11913859.634027,0
+NOK.US,D,20150219,000000,6.68087,6.71417,6.65612,6.66426,12452964.529784,0
+NOK.US,D,20150220,000000,6.60623,6.70582,6.58137,6.69746,14430937.046136,0
+NOK.US,D,20150223,000000,6.60623,6.63932,6.58137,6.61447,12452785.449901,0
+NOK.US,D,20150224,000000,6.59787,6.64767,6.57293,6.64767,5793649.7097282,0
+NOK.US,D,20150225,000000,6.64767,6.68922,6.64767,6.65612,6870833.3131496,0
+NOK.US,D,20150226,000000,6.65612,6.68087,6.61447,6.64767,10082055.538531,0
+NOK.US,D,20150227,000000,6.61447,6.68087,6.56467,6.64767,7728364.3737501,0
+NOK.US,D,20150302,000000,6.67252,6.71417,6.67252,6.70582,7001871.4960548,0
+NOK.US,D,20150303,000000,6.71417,6.75551,6.63932,6.68922,15071435.36175,0
+NOK.US,D,20150304,000000,6.63932,6.70582,6.59787,6.68087,13673470.391207,0
+NOK.US,D,20150305,000000,6.68087,6.69746,6.64767,6.68922,23796123.741565,0
+NOK.US,D,20150306,000000,6.59787,6.61447,6.48168,6.49827,22089697.697402,0
+NOK.US,D,20150309,000000,6.51478,6.54818,6.46517,6.52322,31913281.607312,0
+NOK.US,D,20150310,000000,6.42353,6.44003,6.32393,6.33238,30762812.077077,0
+NOK.US,D,20150311,000000,6.34899,6.45663,6.33238,6.41528,25766552.769377,0
+NOK.US,D,20150312,000000,6.38188,6.42353,6.34063,6.40703,44542557.324045,0
+NOK.US,D,20150313,000000,6.36548,6.39053,6.32393,6.39053,42677922.252083,0
+NOK.US,D,20150316,000000,6.37364,6.48168,6.36548,6.45663,40214433.991827,0
+NOK.US,D,20150317,000000,6.39053,6.43188,6.34899,6.36548,53057104.516155,0
+NOK.US,D,20150318,000000,6.35723,6.57293,6.35723,6.54818,42519354.058451,0
+NOK.US,D,20150319,000000,6.44003,6.49827,6.43188,6.45663,63354712.875474,0
+NOK.US,D,20150320,000000,6.50653,6.59787,6.48168,6.52322,64643629.264209,0
+NOK.US,D,20150323,000000,6.54818,6.58137,6.50653,6.53973,10937548.307883,0
+NOK.US,D,20150324,000000,6.60623,6.64767,6.56467,6.59787,19348711.074026,0
+NOK.US,D,20150325,000000,6.65612,6.66426,6.52322,6.52322,15213618.752184,0
+NOK.US,D,20150326,000000,6.36548,6.37364,6.30753,6.34063,18987471.738357,0
+NOK.US,D,20150327,000000,6.39053,6.41528,6.36548,6.39053,10900315.789357,0
+NOK.US,D,20150330,000000,6.38188,6.43188,6.34899,6.41528,21363481.488065,0
+NOK.US,D,20150331,000000,6.32393,6.39868,6.29074,6.29074,34432522.062947,0
+NOK.US,D,20150401,000000,6.27433,6.31579,6.22444,6.26589,14408603.370207,0
+NOK.US,D,20150402,000000,6.34899,6.39053,6.33238,6.34899,9920221.6522084,0
+NOK.US,D,20150406,000000,6.36548,6.52322,6.34899,6.47343,17277549.612215,0
+NOK.US,D,20150407,000000,6.39868,6.44848,6.39053,6.42353,14728899.813153,0
+NOK.US,D,20150408,000000,6.43188,6.44848,6.39053,6.42353,18186794.516235,0
+NOK.US,D,20150409,000000,6.37364,6.44003,6.32393,6.41528,60055667.058648,0
+NOK.US,D,20150410,000000,6.40703,6.72231,6.38188,6.68922,44690883.758094,0
+NOK.US,D,20150413,000000,6.79717,6.94646,6.67252,6.88831,89729754.940539,0
+NOK.US,D,20150414,000000,6.68922,6.69746,6.53137,6.60623,96719818.231073,0
+NOK.US,D,20150415,000000,6.64767,6.64767,6.32393,6.50653,145531112.77883,0
+NOK.US,D,20150416,000000,6.44848,6.51478,6.40703,6.44848,64295064.35754,0
+NOK.US,D,20150417,000000,6.40703,6.43188,6.29908,6.32393,108303573.27735,0
+NOK.US,D,20150420,000000,6.29074,6.35723,6.28249,6.31579,43664239.918187,0
+NOK.US,D,20150421,000000,6.50653,6.54818,6.46517,6.50653,51883821.41615,0
+NOK.US,D,20150422,000000,6.62272,6.65612,6.57293,6.63932,38257200.535594,0
+NOK.US,D,20150423,000000,6.49827,6.57293,6.47343,6.51478,23839982.21575,0
+NOK.US,D,20150424,000000,6.50653,6.51478,6.38188,6.44003,23506247.739138,0
+NOK.US,D,20150427,000000,6.40703,6.41528,6.32393,6.34899,30499290.999404,0
+NOK.US,D,20150428,000000,6.35723,6.37364,6.30753,6.36548,31451641.839674,0
+NOK.US,D,20150429,000000,6.25774,6.29908,6.19114,6.21609,46589015.822715,0
+NOK.US,D,20150430,000000,5.62696,5.66842,5.41932,5.46077,99549005.720929,0
+NOK.US,D,20150501,000000,5.52727,5.52727,5.36137,5.39457,43516556.360795,0
+NOK.US,D,20150504,000000,5.49407,5.49407,5.41108,5.42777,41717590.284233,0
+NOK.US,D,20150505,000000,5.46087,5.47787,5.35899,5.42707,38692169.473515,0
+NOK.US,D,20150506,000000,5.59704,5.60549,5.42707,5.51196,61188466.032371,0
+NOK.US,D,20150507,000000,5.66513,5.79266,5.61405,5.71602,62370183.996063,0
+NOK.US,D,20150508,000000,5.86074,5.94573,5.83519,5.89474,53250713.00885,0
+NOK.US,D,20150511,000000,5.93738,5.98837,5.83519,5.86074,17038165.082099,0
+NOK.US,D,20150512,000000,5.8522,5.86074,5.80121,5.80121,13232604.896027,0
+NOK.US,D,20150513,000000,5.92884,5.93738,5.8183,5.84375,18727080.534363,0
+NOK.US,D,20150514,000000,5.88629,5.95438,5.83519,5.93738,16690767.212866,0
+NOK.US,D,20150515,000000,5.84375,5.89474,5.8183,5.86919,13257916.529554,0
+NOK.US,D,20150518,000000,5.80966,5.97983,5.78411,5.92018,28525198.882531,0
+NOK.US,D,20150519,000000,5.93738,5.97137,5.91183,5.93738,14369581.058922,0
+NOK.US,D,20150520,000000,5.99692,6.0988,5.97137,6.06491,24821544.204296,0
+NOK.US,D,20150521,000000,6.15854,6.32016,6.15854,6.24343,29055129.455535,0
+NOK.US,D,20150522,000000,6.16709,6.18398,6.14144,6.14144,11999802.886704,0
+NOK.US,D,20150526,000000,6.1159,6.13279,6.03936,6.10735,18596839.156329,0
+NOK.US,D,20150527,000000,6.18398,6.27761,6.15854,6.25207,14217377.243593,0
+NOK.US,D,20150528,000000,6.20953,6.28596,6.20088,6.27761,11502281.748195,0
+NOK.US,D,20150529,000000,6.28596,6.30316,6.15854,6.20088,12712699.778252,0
+NOK.US,D,20150601,000000,6.23497,6.24343,6.14144,6.17534,10398362.926786,0
+NOK.US,D,20150602,000000,6.27761,6.27761,6.20953,6.23497,16963815.742723,0
+NOK.US,D,20150603,000000,6.28596,6.30316,6.22662,6.26042,12465230.495679,0
+NOK.US,D,20150604,000000,6.27761,6.3625,6.23497,6.24343,18600799.035084,0
+NOK.US,D,20150605,000000,6.09045,6.12445,6.03936,6.05635,13030939.820746,0
+NOK.US,D,20150608,000000,6.04791,6.0819,6.01391,6.0819,10411656.08684,0
+NOK.US,D,20150609,000000,6.05635,6.12445,6.03936,6.0819,9500485.571048,0
+NOK.US,D,20150610,000000,6.14144,6.18398,6.10735,6.15854,9244022.0516723,0
+NOK.US,D,20150611,000000,6.14999,6.17534,6.0988,6.14144,9886065.685824,0
+NOK.US,D,20150612,000000,6.04791,6.12445,6.03936,6.06491,8266617.1309639,0
+NOK.US,D,20150615,000000,5.92884,5.97983,5.90319,5.96282,15686788.044851,0
+NOK.US,D,20150616,000000,6.07336,6.12445,6.03081,6.07336,10840170.100451,0
+NOK.US,D,20150617,000000,6.02227,6.09045,6.00536,6.05635,9670896.1764702,0
+NOK.US,D,20150618,000000,6.03081,6.28596,6.02227,6.18398,26460651.303579,0
+NOK.US,D,20150619,000000,6.19253,6.21798,6.09045,6.1159,7179520.7517903,0
+NOK.US,D,20150622,000000,6.24343,6.27761,6.19253,6.20953,10915527.518716,0
+NOK.US,D,20150623,000000,6.24343,6.25207,6.20088,6.23497,11172326.058322,0
+NOK.US,D,20150624,000000,6.16709,6.20953,6.14144,6.14999,7543844.6881342,0
+NOK.US,D,20150625,000000,6.12445,6.15854,6.06491,6.15854,16972563.493171,0
+NOK.US,D,20150626,000000,6.15854,6.17534,6.10735,6.14999,19250095.404483,0
+NOK.US,D,20150629,000000,5.89474,5.93738,5.8522,5.87764,18289141.687377,0
+NOK.US,D,20150630,000000,5.87764,5.88629,5.73322,5.82665,24278628.327666,0
+NOK.US,D,20150701,000000,5.92884,5.93738,5.79266,5.8183,14369030.740406,0
+NOK.US,D,20150702,000000,5.8183,5.8183,5.71602,5.72477,11007813.016226,0
+NOK.US,D,20150706,000000,5.53751,5.66513,5.48642,5.51196,19653568.416524,0
+NOK.US,D,20150707,000000,5.45242,5.5715,5.32489,5.5544,34436419.565562,0
+NOK.US,D,20150708,000000,5.42707,5.46941,5.36734,5.37578,19851191.115577,0
+NOK.US,D,20150709,000000,5.5544,5.5715,5.48642,5.48642,20797917.036611,0
+NOK.US,D,20150710,000000,5.79266,5.79266,5.64813,5.69912,23031481.818529,0
+NOK.US,D,20150713,000000,5.70758,5.75867,5.69057,5.70758,17469027.255519,0
+NOK.US,D,20150714,000000,5.67358,5.73322,5.65658,5.72477,23269491.055389,0
+NOK.US,D,20150715,000000,5.70758,5.72477,5.63104,5.65658,12251834.682017,0
+NOK.US,D,20150716,000000,5.73322,5.75867,5.64813,5.68203,14352338.080782,0
+NOK.US,D,20150717,000000,5.8183,5.82665,5.75022,5.77576,15898516.805897,0
+NOK.US,D,20150720,000000,5.80966,5.8183,5.76711,5.76711,11446085.877376,0
+NOK.US,D,20150721,000000,5.74166,5.77576,5.71602,5.74166,10749999.355263,0
+NOK.US,D,20150722,000000,5.70758,5.72477,5.66513,5.69057,9755659.3128419,0
+NOK.US,D,20150723,000000,5.71602,5.75022,5.69912,5.71602,13277351.727157,0
+NOK.US,D,20150724,000000,5.84375,5.84375,5.70758,5.73322,11311476.157485,0
+NOK.US,D,20150727,000000,5.70758,5.73322,5.65658,5.66513,7987052.3067246,0
+NOK.US,D,20150728,000000,5.63104,5.64813,5.5715,5.63104,14154952.813484,0
+NOK.US,D,20150729,000000,5.5886,5.64813,5.5544,5.60549,13357012.092939,0
+NOK.US,D,20150730,000000,5.80121,5.99692,5.79266,5.97983,29314003.51086,0
+NOK.US,D,20150731,000000,5.97137,6.03936,5.95438,5.99692,14988232.634918,0
+NOK.US,D,20150803,000000,5.95438,5.97983,5.87764,5.89474,11177524.405253,0
+NOK.US,D,20150804,000000,5.89474,5.92018,5.8183,5.84375,9454230.6458495,0
+NOK.US,D,20150805,000000,5.86074,5.89474,5.82665,5.82665,8031962.1206696,0
+NOK.US,D,20150806,000000,5.86074,5.86919,5.78411,5.79266,10964136.640125,0
+NOK.US,D,20150807,000000,5.75867,5.76711,5.70758,5.76711,8509500.7612599,0
+NOK.US,D,20150810,000000,5.75867,5.86074,5.75867,5.84375,5690596.2797228,0
+NOK.US,D,20150811,000000,5.71602,5.72477,5.59704,5.64813,12627537.233377,0
+NOK.US,D,20150812,000000,5.5886,5.67358,5.53751,5.64813,14575236.194959,0
+NOK.US,D,20150813,000000,5.66513,5.71602,5.64813,5.64813,9229567.8905812,0
+NOK.US,D,20150814,000000,5.63104,5.64813,5.5886,5.62269,6194936.5387072,0
+NOK.US,D,20150817,000000,5.56305,5.63949,5.53751,5.62269,6765702.3552919,0
+NOK.US,D,20150818,000000,5.64813,5.65658,5.59704,5.61405,6519880.004,0
+NOK.US,D,20150819,000000,5.52896,5.54595,5.44378,5.49496,12358484.800678,0
+NOK.US,D,20150820,000000,5.44378,5.46087,5.29925,5.29925,10236135.668361,0
+NOK.US,D,20150821,000000,5.3419,5.38443,5.19727,5.22282,17041102.797027,0
+NOK.US,D,20150824,000000,4.96766,5.12074,4.85704,4.99321,33204955.625026,0
+NOK.US,D,20150825,000000,5.31635,5.35899,5.13763,5.14618,26794764.061291,0
+NOK.US,D,20150826,000000,5.41843,5.41843,5.18017,5.31635,28498356.015401,0
+NOK.US,D,20150827,000000,5.37578,5.40133,5.3078,5.37578,14441450.443742,0
+NOK.US,D,20150828,000000,5.32489,5.41843,5.31635,5.37578,9330201.7300372,0
+NOK.US,D,20150831,000000,5.33344,5.3419,5.25671,5.3078,12019906.112634,0
+NOK.US,D,20150901,000000,5.19727,5.25671,5.15462,5.19727,14379025.007566,0
+NOK.US,D,20150902,000000,5.2907,5.3078,5.21427,5.2907,12686835.814074,0
+NOK.US,D,20150903,000000,5.3419,5.41008,5.31635,5.3419,10282337.272022,0
+NOK.US,D,20150904,000000,5.2907,5.29925,5.22282,5.23981,7937677.5685141,0
+NOK.US,D,20150908,000000,5.39279,5.42707,5.35034,5.41843,8532307.2885638,0
+NOK.US,D,20150909,000000,5.56305,5.59704,5.46087,5.46941,19449480.732493,0
+NOK.US,D,20150910,000000,5.54595,5.59704,5.52896,5.5715,11165950.613286,0
+NOK.US,D,20150911,000000,5.5544,5.5715,5.48642,5.53751,12006974.130545,0
+NOK.US,D,20150914,000000,5.63949,5.64813,5.60549,5.63104,12421026.940597,0
+NOK.US,D,20150915,000000,5.62269,5.64813,5.5886,5.61405,7727946.8560462,0
+NOK.US,D,20150916,000000,5.69912,5.75022,5.67358,5.71602,10157486.39967,0
+NOK.US,D,20150917,000000,5.69912,5.80966,5.68203,5.73322,15402084.231619,0
+NOK.US,D,20150918,000000,5.67358,5.69057,5.59704,5.61405,15067821.56996,0
+NOK.US,D,20150921,000000,5.65658,5.68203,5.61405,5.63104,8784243.5075351,0
+NOK.US,D,20150922,000000,5.53751,5.5715,5.49496,5.54595,8692309.1273229,0
+NOK.US,D,20150923,000000,5.66513,5.69912,5.61405,5.65658,11494409.275825,0
+NOK.US,D,20150924,000000,5.62269,5.66513,5.56305,5.66513,10403637.73479,0
+NOK.US,D,20150925,000000,5.62269,5.65658,5.5544,5.5886,23559571.289368,0
+NOK.US,D,20150928,000000,5.56305,5.56305,5.48642,5.49496,11409124.996874,0
+NOK.US,D,20150929,000000,5.5205,5.64813,5.51196,5.59704,11551186.653231,0
+NOK.US,D,20150930,000000,5.78411,5.80966,5.73322,5.76711,18101629.959228,0
+NOK.US,D,20151001,000000,5.72477,5.73322,5.61405,5.68203,11271740.544869,0
+NOK.US,D,20151002,000000,5.72477,5.88629,5.70758,5.87764,18109389.75212,0
+NOK.US,D,20151005,000000,5.86919,5.93738,5.86074,5.89474,10351293.087515,0
+NOK.US,D,20151006,000000,5.92018,5.97137,5.88629,5.93738,20596769.079644,0
+NOK.US,D,20151007,000000,5.94573,5.98837,5.88629,5.98837,13202293.110719,0
+NOK.US,D,20151008,000000,5.92018,6.00536,5.87764,5.98837,11487468.421272,0
+NOK.US,D,20151009,000000,5.92884,5.96282,5.86919,5.93738,14606860.897384,0
+NOK.US,D,20151012,000000,5.88629,5.92018,5.86074,5.87764,5273457.8629278,0
+NOK.US,D,20151013,000000,5.89474,5.90319,5.78411,5.78411,13116291.50617,0
+NOK.US,D,20151014,000000,5.87764,5.88629,5.82665,5.87764,15442022.063653,0
+NOK.US,D,20151015,000000,5.89474,6.03081,5.88629,6.01391,14477542.082566,0
+NOK.US,D,20151016,000000,5.93738,5.97137,5.89474,5.97137,6574193.5239184,0
+NOK.US,D,20151019,000000,5.94573,5.97137,5.92018,5.96282,7168014.3662958,0
+NOK.US,D,20151020,000000,5.87764,5.92018,5.86919,5.92018,8824318.1646482,0
+NOK.US,D,20151021,000000,5.94573,5.96282,5.88629,5.90319,7495409.6162744,0
+NOK.US,D,20151022,000000,5.93738,5.97983,5.92018,5.95438,8892398.7020629,0
+NOK.US,D,20151023,000000,5.78411,5.8522,5.75867,5.79266,11481117.121839,0
+NOK.US,D,20151026,000000,5.70758,5.74166,5.66513,5.71602,8697011.483343,0
+NOK.US,D,20151027,000000,5.66513,5.68203,5.5544,5.59704,9732382.9523627,0
+NOK.US,D,20151028,000000,5.58005,5.71602,5.56305,5.64813,10353461.161375,0
+NOK.US,D,20151029,000000,6.0988,6.25207,6.09045,6.22662,68624430.182201,0
+NOK.US,D,20151030,000000,6.32016,6.35415,6.30316,6.31151,21587583.86415,0
+NOK.US,D,20151102,000000,6.33696,6.35415,6.30316,6.3285,8566016.5613083,0
+NOK.US,D,20151103,000000,6.35415,6.46468,6.3285,6.44758,21942914.569757,0
+NOK.US,D,20151104,000000,6.48168,6.49013,6.42213,6.42213,23748117.254144,0
+NOK.US,D,20151105,000000,6.43894,6.45613,6.3625,6.38825,8946478.8144938,0
+NOK.US,D,20151106,000000,6.35415,6.39669,6.28596,6.38825,8948945.6901807,0
+NOK.US,D,20151109,000000,6.33696,6.35415,6.29452,6.32016,8763364.6041367,0
+NOK.US,D,20151110,000000,6.13279,6.16709,6.10735,6.14144,8828681.4761713,0
+NOK.US,D,20151111,000000,6.23497,6.28596,6.20953,6.21798,5813564.8011739,0
+NOK.US,D,20151112,000000,6.23497,6.26897,6.18398,6.19253,13187415.395523,0
+NOK.US,D,20151113,000000,6.0988,6.0988,6.03081,6.07336,10170418.381758,0
+NOK.US,D,20151116,000000,6.09045,6.20953,6.07336,6.19253,9158561.7110384,0
+NOK.US,D,20151117,000000,6.14144,6.20088,6.12445,6.16709,12712346.64882,0
+NOK.US,D,20151118,000000,6.16709,6.23497,6.14144,6.21798,11588570.08177,0
+NOK.US,D,20151119,000000,6.17534,6.23497,6.16709,6.18398,6088896.0965016,0
+NOK.US,D,20151120,000000,6.26042,6.29452,6.25207,6.28596,6889846.9687814,0
+NOK.US,D,20151123,000000,6.22662,6.29452,6.20953,6.22662,9029477.3097744,0
+NOK.US,D,20151124,000000,6.15854,6.20953,6.13279,6.17534,6832359.3082462,0
+NOK.US,D,20151125,000000,6.15854,6.20953,6.14144,6.16709,4699665.7975395,0
+NOK.US,D,20151127,000000,6.1159,6.12445,6.0988,6.1159,1675849.6632983,0
+NOK.US,D,20151130,000000,6.12445,6.14999,6.0988,6.13279,6016243.9917452,0
+NOK.US,D,20151201,000000,6.28596,6.30316,6.24343,6.30316,11897956.736806,0
+NOK.US,D,20151202,000000,6.29452,6.3625,6.29452,6.3285,12630724.452862,0
+NOK.US,D,20151203,000000,6.33696,6.35415,6.23497,6.25207,13085269.437732,0
+NOK.US,D,20151204,000000,6.20088,6.32016,6.19253,6.30316,11959713.13859,0
+NOK.US,D,20151207,000000,6.27761,6.30316,6.24343,6.27761,8850429.6212473,0
+NOK.US,D,20151208,000000,6.15854,6.20088,6.0988,6.19253,12008210.586588,0
+NOK.US,D,20151209,000000,6.07336,6.09045,5.93738,6.01391,14914874.271298,0
+NOK.US,D,20151210,000000,5.96282,6.02227,5.93738,5.97137,10506059.354873,0
+NOK.US,D,20151211,000000,5.88629,5.91183,5.8522,5.86919,10458327.523676,0
+NOK.US,D,20151214,000000,5.88629,5.92884,5.8183,5.91183,14553568.535224,0
+NOK.US,D,20151215,000000,5.88629,5.95438,5.87764,5.92018,9526060.7940659,0
+NOK.US,D,20151216,000000,6.03081,6.06491,5.97137,6.04791,15318581.696893,0
+NOK.US,D,20151217,000000,5.98837,6.00536,5.90319,5.91183,11074119.857949,0
+NOK.US,D,20151218,000000,5.84375,5.86074,5.77576,5.8183,16127763.201309,0
+NOK.US,D,20151221,000000,6.05635,6.0819,5.99692,6.03081,17802199.340814,0
+NOK.US,D,20151222,000000,6.10735,6.15854,6.05635,6.14144,12664546.405083,0
+NOK.US,D,20151223,000000,6.07336,6.10735,6.05635,6.07336,7539141.3260475,0
+NOK.US,D,20151224,000000,6.0819,6.09045,6.03936,6.06491,2894902.7643257,0
+NOK.US,D,20151228,000000,6.07336,6.0819,6.00536,6.02227,6527206.1821211,0
+NOK.US,D,20151229,000000,6.10735,6.14999,6.09045,6.13279,9550348.2516355,0
+NOK.US,D,20151230,000000,6.14999,6.14999,6.05635,6.05635,8626306.1177604,0
+NOK.US,D,20151231,000000,6.04791,6.04791,5.94573,5.97137,10078117.793246,0
+NOK.US,D,20160104,000000,6.06491,6.11371,5.97137,6.10735,15557706.661787,0
+NOK.US,D,20160105,000000,6.06491,6.12881,6.01391,6.0819,14420303.926586,0
+NOK.US,D,20160106,000000,5.93738,6.06491,5.93738,6.02227,16405107.636216,0
+NOK.US,D,20160107,000000,5.97137,6.12017,5.97137,6.07336,23597693.170907,0
+NOK.US,D,20160108,000000,6.28596,6.32016,6.2136,6.23497,39924784.35442,0
+NOK.US,D,20160111,000000,6.3797,6.42213,6.26897,6.31151,38204679.826636,0
+NOK.US,D,20160112,000000,6.33696,6.3797,6.28596,6.34561,19621849.143824,0
+NOK.US,D,20160113,000000,6.35415,6.3797,6.17534,6.19253,17837545.484171,0
+NOK.US,D,20160114,000000,6.18398,6.31151,6.14144,6.27761,21443376.267401,0
+NOK.US,D,20160115,000000,6.10735,6.17534,6.02227,6.09045,20879930.592538,0
+NOK.US,D,20160119,000000,6.10735,6.14999,6.04791,6.1159,17917176.674018,0
+NOK.US,D,20160120,000000,6.04791,6.0819,5.89474,6.03081,24759253.581065,0
+NOK.US,D,20160121,000000,5.93738,6.0819,5.85657,6.03081,27583907.734115,0
+NOK.US,D,20160122,000000,6.12445,6.21798,6.10735,6.17534,16858627.439061,0
+NOK.US,D,20160125,000000,6.0819,6.14144,6.05219,6.09045,14968006.668844,0
+NOK.US,D,20160126,000000,6.1159,6.20953,6.1159,6.19253,10763115.447568,0
+NOK.US,D,20160127,000000,6.07336,6.20953,6.04791,6.10735,19052235.273675,0
+NOK.US,D,20160128,000000,6.0819,6.09045,5.97137,6.03936,20448060.340226,0
+NOK.US,D,20160129,000000,5.99254,6.14144,5.98837,6.12445,23038485.049221,0
+NOK.US,D,20160201,000000,5.42707,5.42707,5.35899,5.39279,65368115.038725,0
+NOK.US,D,20160202,000000,5.38443,5.39279,5.28235,5.32489,42228599.759746,0
+NOK.US,D,20160203,000000,5.41008,5.44378,5.3419,5.43563,31858670.291633,0
+NOK.US,D,20160204,000000,5.31635,5.41008,5.3078,5.3078,16618833.439774,0
+NOK.US,D,20160205,000000,5.23981,5.26526,5.0442,5.06955,30039251.883977,0
+NOK.US,D,20160208,000000,4.99321,5.00166,4.91637,4.96766,17257907.164861,0
+NOK.US,D,20160209,000000,4.95901,5.05255,4.94202,5.00166,17624092.324704,0
+NOK.US,D,20160210,000000,5.03575,5.06955,4.94202,4.95057,18404265.906327,0
+NOK.US,D,20160211,000000,5.10373,5.11218,4.91637,5.00166,27615965.045246,0
+NOK.US,D,20160212,000000,4.98446,4.99321,4.91637,4.98446,24558978.890041,0
+NOK.US,D,20160216,000000,5.0102,5.05255,4.98446,5.0442,8226723.5658669,0
+NOK.US,D,20160217,000000,5.14618,5.21427,5.11218,5.19727,15080469.841224,0
+NOK.US,D,20160218,000000,5.23981,5.26526,5.21427,5.22282,11569024.216824,0
+NOK.US,D,20160219,000000,5.14618,5.14618,5.03575,5.10373,30457330.97319,0
+NOK.US,D,20160222,000000,5.14618,5.27381,5.13763,5.26526,21525016.572561,0
+NOK.US,D,20160223,000000,5.23981,5.24399,5.15462,5.17183,12920775.510905,0
+NOK.US,D,20160224,000000,5.078,5.21427,5.05255,5.18872,11671559.52245,0
+NOK.US,D,20160225,000000,5.18872,5.2907,5.18017,5.27381,9540988.8125994,0
+NOK.US,D,20160226,000000,5.22282,5.23126,5.14618,5.18017,9514034.2720583,0
+NOK.US,D,20160229,000000,5.13763,5.18017,5.08674,5.12928,28895379.133466,0
+NOK.US,D,20160301,000000,5.18872,5.23981,5.16328,5.22282,12165885.39294,0
+NOK.US,D,20160302,000000,5.18017,5.23981,5.17183,5.23126,9557806.2245017,0
+NOK.US,D,20160303,000000,5.15462,5.17183,5.11218,5.17183,11917227.945528,0
+NOK.US,D,20160304,000000,5.22282,5.26526,5.19727,5.23126,11326279.42374,0
+NOK.US,D,20160307,000000,5.17183,5.23126,5.16328,5.23126,7204253.896933,0
+NOK.US,D,20160308,000000,5.06955,5.08674,5.0102,5.02711,14492623.023246,0
+NOK.US,D,20160309,000000,5.0102,5.06109,4.98446,5.03575,10412934.797688,0
+NOK.US,D,20160310,000000,5.078,5.12928,5.00166,5.05255,19393845.240857,0
+NOK.US,D,20160311,000000,5.13763,5.13763,5.06109,5.11218,11166570.350408,0
+NOK.US,D,20160314,000000,5.12074,5.17183,5.10791,5.14618,9358012.433388,0
+NOK.US,D,20160315,000000,5.12928,5.13763,5.08674,5.11218,11416089.99703,0
+NOK.US,D,20160316,000000,5.03575,5.19727,5.02711,5.19727,19212540.944595,0
+NOK.US,D,20160317,000000,5.16328,5.1929,5.13763,5.16328,8621443.7971261,0
+NOK.US,D,20160318,000000,5.14618,5.23981,5.13763,5.17183,14404134.421675,0
+NOK.US,D,20160321,000000,5.18017,5.20581,5.12928,5.12928,6924580.417484,0
+NOK.US,D,20160322,000000,5.06955,5.16328,5.06955,5.15462,9191364.5176353,0
+NOK.US,D,20160323,000000,5.09519,5.10373,4.98446,4.99321,13149949.469509,0
+NOK.US,D,20160324,000000,4.91637,4.93366,4.88248,4.91637,12501917.726023,0
+NOK.US,D,20160328,000000,4.94202,4.97611,4.91637,4.94202,5356713.9112982,0
+NOK.US,D,20160329,000000,4.94202,5.03137,4.91637,5.0102,13814756.370094,0
+NOK.US,D,20160330,000000,5.11218,5.16328,5.078,5.12928,12098788.788813,0
+NOK.US,D,20160331,000000,5.08674,5.10373,5.0102,5.02711,16477975.039259,0
+NOK.US,D,20160401,000000,4.89958,4.96766,4.88248,4.93366,17063602.473971,0
+NOK.US,D,20160404,000000,4.94202,5.01428,4.89103,4.95901,26723953.058699,0
+NOK.US,D,20160405,000000,4.94202,4.96766,4.87393,4.88248,14108558.045006,0
+NOK.US,D,20160406,000000,4.95057,4.97611,4.91637,4.97611,8028624.9972382,0
+NOK.US,D,20160407,000000,4.92512,4.94202,4.85704,4.88248,14489957.952409,0
+NOK.US,D,20160408,000000,5.08674,5.13763,5.06109,5.11218,22139686.136335,0
+NOK.US,D,20160411,000000,5.05255,5.06109,5.01428,5.02711,13642884.955742,0
+NOK.US,D,20160412,000000,4.94202,5.00166,4.90803,4.98446,8774494.7206643,0
+NOK.US,D,20160413,000000,5.06109,5.18017,5.06109,5.16328,12496893.428641,0
+NOK.US,D,20160414,000000,5.23981,5.27381,5.21427,5.24826,10261507.665894,0
+NOK.US,D,20160415,000000,5.18872,5.21427,5.17183,5.20581,6166937.7008728,0
+NOK.US,D,20160418,000000,5.18872,5.23981,5.18017,5.21427,7089470.7346131,0
+NOK.US,D,20160419,000000,5.3419,5.36734,5.3078,5.31635,9956642.2748618,0
+NOK.US,D,20160420,000000,5.18872,5.26526,5.18455,5.23126,9942725.3534186,0
+NOK.US,D,20160421,000000,5.16328,5.18872,5.12074,5.14618,19627536.439199,0
+NOK.US,D,20160422,000000,5.10373,5.18017,5.09519,5.17183,15420274.924644,0
+NOK.US,D,20160425,000000,5.05255,5.06955,4.98883,5.03575,25601975.33901,0
+NOK.US,D,20160426,000000,5.06955,5.08674,5.00166,5.02711,12446781.243498,0
+NOK.US,D,20160427,000000,5.01875,5.08674,5.0102,5.078,12640233.795845,0
+NOK.US,D,20160428,000000,5.06109,5.08674,5.01875,5.03575,20948942.747769,0
+NOK.US,D,20160429,000000,5.078,5.078,4.95901,4.99321,16982162.376096,0
+NOK.US,D,20160502,000000,5.0442,5.06955,5.00166,5.0442,9667619.4170443,0
+NOK.US,D,20160503,000000,5.03575,5.03575,4.93366,4.95057,20411722.215048,0
+NOK.US,D,20160504,000000,4.93366,4.95057,4.85704,4.89958,18703527.505526,0
+NOK.US,D,20160505,000000,4.83993,4.86976,4.81449,4.83993,9384670.184236,0
+NOK.US,D,20160506,000000,4.82304,4.83149,4.76767,4.82304,20027534.496662,0
+NOK.US,D,20160509,000000,4.82304,4.87393,4.82304,4.83993,20688606.877448,0
+NOK.US,D,20160510,000000,4.4997,4.63578,4.47425,4.5167,62323919.010197,0
+NOK.US,D,20160511,000000,4.50825,4.5167,4.46581,4.49126,24099014.223554,0
+NOK.US,D,20160512,000000,4.46581,4.47425,4.34663,4.40617,28630028.020362,0
+NOK.US,D,20160513,000000,4.45716,4.49126,4.3678,4.40617,20089719.482884,0
+NOK.US,D,20160516,000000,4.38927,4.43599,4.32109,4.43171,36661791.945881,0
+NOK.US,D,20160517,000000,4.38927,4.41482,4.33808,4.34663,36486802.73065,0
+NOK.US,D,20160518,000000,4.42316,4.4997,4.39772,4.43171,20288046.428666,0
+NOK.US,D,20160519,000000,4.38927,4.41482,4.36373,4.39772,9767261.2746783,0
+NOK.US,D,20160520,000000,4.39772,4.45716,4.3848,4.43171,14013762.410938,0
+NOK.US,D,20160523,000000,4.44017,4.47425,4.42316,4.44017,22792177.773752,0
+NOK.US,D,20160524,000000,4.47425,4.56778,4.47425,4.55924,16963795.621388,0
+NOK.US,D,20160525,000000,4.68687,4.7634,4.67832,4.7464,21652447.000077,0
+NOK.US,D,20160526,000000,4.7806,4.78894,4.72086,4.7634,15166940.272881,0
+NOK.US,D,20160527,000000,4.72941,4.78894,4.72315,4.7634,9821798.1414165,0
+NOK.US,D,20160531,000000,4.82304,4.8635,4.81449,4.84849,13891871.386983,0
+NOK.US,D,20160601,000000,4.82304,4.83993,4.78894,4.82304,8484906.4533296,0
+NOK.US,D,20160602,000000,4.77195,4.83149,4.7634,4.81449,8612386.1781169,0
+NOK.US,D,20160603,000000,4.86538,4.87393,4.79749,4.83993,12213534.726663,0
+NOK.US,D,20160606,000000,4.83149,4.84849,4.79749,4.81449,16116440.92603,0
+NOK.US,D,20160607,000000,4.86538,4.87393,4.83149,4.84849,12767591.786555,0
+NOK.US,D,20160608,000000,4.88248,4.89958,4.85704,4.88248,15057401.736563,0
+NOK.US,D,20160609,000000,4.83993,4.86538,4.79322,4.83149,10182152.138339,0
+NOK.US,D,20160610,000000,4.78894,4.82304,4.7464,4.77195,14713018.043334,0
+NOK.US,D,20160613,000000,4.77195,4.89958,4.75486,4.81449,19936437.163992,0
+NOK.US,D,20160614,000000,4.7634,4.7806,4.67832,4.73795,14754919.717677,0
+NOK.US,D,20160615,000000,4.7464,4.83149,4.73795,4.7806,12483510.728646,0
+NOK.US,D,20160616,000000,4.81588,4.93248,4.7799,4.93248,13955778.759492,0
+NOK.US,D,20160617,000000,4.95047,4.96846,4.85157,4.95941,14001502.481443,0
+NOK.US,D,20160620,000000,5.02223,5.03127,4.98645,4.99529,6226719.193613,0
+NOK.US,D,20160621,000000,5.00424,5.04022,4.9775,5.02223,10056649.334729,0
+NOK.US,D,20160622,000000,5.04022,5.05831,4.99529,5.01328,11337897.482645,0
+NOK.US,D,20160623,000000,5.14817,5.16616,5.09419,5.12123,9636053.0664912,0
+NOK.US,D,20160624,000000,4.53727,4.74382,4.52812,4.6808,39230907.154905,0
+NOK.US,D,20160627,000000,4.60904,4.61809,4.50129,4.56402,18145100.091644,0
+NOK.US,D,20160628,000000,4.79779,4.86072,4.76629,4.81588,15133504.650294,0
+NOK.US,D,20160629,000000,4.95941,4.98645,4.93248,4.9775,13503872.687725,0
+NOK.US,D,20160630,000000,5.04927,5.12123,5.01328,5.11218,11902530.316282,0
+NOK.US,D,20160701,000000,5.06736,5.11218,5.05066,5.08525,12114823.480778,0
+NOK.US,D,20160705,000000,4.83358,4.85157,4.78874,4.82463,20377272.47717,0
+NOK.US,D,20160706,000000,4.74382,4.79779,4.68985,4.79779,14717592.628876,0
+NOK.US,D,20160707,000000,4.73487,4.80673,4.72573,4.78874,21482732.592851,0
+NOK.US,D,20160708,000000,4.88755,4.94142,4.87861,4.8967,8742288.5116541,0
+NOK.US,D,20160711,000000,4.98645,5.02223,4.9775,4.99529,7809503.6576647,0
+NOK.US,D,20160712,000000,5.04927,5.06736,5.02223,5.02223,8154697.2346331,0
+NOK.US,D,20160713,000000,5.25591,5.32768,5.22908,5.2918,18287100.377928,0
+NOK.US,D,20160714,000000,5.36366,5.38185,5.30084,5.32768,12328163.960768,0
+NOK.US,D,20160715,000000,5.30989,5.32768,5.28285,5.31883,9390584.8506976,0
+NOK.US,D,20160718,000000,5.25591,5.30084,5.22908,5.25591,12153057.035727,0
+NOK.US,D,20160719,000000,5.20204,5.22003,5.12123,5.13017,10125983.431321,0
+NOK.US,D,20160720,000000,5.22003,5.24697,5.193,5.22908,6949287.404891,0
+NOK.US,D,20160721,000000,5.24697,5.2739,5.20204,5.22908,6942043.724244,0
+NOK.US,D,20160722,000000,5.24697,5.2739,5.21089,5.26486,11267004.988646,0
+NOK.US,D,20160725,000000,5.21089,5.23345,5.13922,5.22003,11531397.32013,0
+NOK.US,D,20160726,000000,5.18405,5.22003,5.15712,5.18405,9205701.9749826,0
+NOK.US,D,20160727,000000,5.23802,5.2918,5.21089,5.26486,13491871.317386,0
+NOK.US,D,20160728,000000,5.13922,5.17491,5.11218,5.16616,18127968.786913,0
+NOK.US,D,20160729,000000,5.17491,5.193,5.13922,5.18405,10625119.306975,0
+NOK.US,D,20160801,000000,5.11218,5.13017,5.06736,5.08525,10547497.232441,0
+NOK.US,D,20160802,000000,5.08525,5.09419,5.02223,5.04022,12916632.528002,0
+NOK.US,D,20160803,000000,5.00424,5.193,4.99529,5.11218,29948261.194382,0
+NOK.US,D,20160804,000000,4.93248,4.96846,4.83358,4.94142,65684625.652465,0
+NOK.US,D,20160805,000000,4.90554,4.95941,4.8967,4.91449,18316295.429136,0
+NOK.US,D,20160808,000000,4.92353,4.95941,4.90554,4.95047,10619465.211803,0
+NOK.US,D,20160809,000000,5.00424,5.08525,5.00424,5.0764,12842149.381748,0
+NOK.US,D,20160810,000000,5.12123,5.13017,5.0764,5.11218,11815726.876528,0
+NOK.US,D,20160811,000000,5.09419,5.15712,5.09419,5.12123,5443906.6988868,0
+NOK.US,D,20160812,000000,5.18405,5.193,5.13922,5.15712,6281976.4041489,0
+NOK.US,D,20160815,000000,5.18405,5.21089,5.15712,5.21089,15914159.131827,0
+NOK.US,D,20160816,000000,5.17491,5.20204,5.16616,5.193,13161763.711432,0
+NOK.US,D,20160817,000000,5.12123,5.14817,5.08525,5.11218,14662573.856161,0
+NOK.US,D,20160818,000000,5.11218,5.17491,5.11218,5.16616,10629954.463806,0
+NOK.US,D,20160819,000000,5.11218,5.14817,5.0764,5.09419,12139827.257879,0
+NOK.US,D,20160822,000000,5.0764,5.08525,5.03495,5.0764,12826635.832363,0
+NOK.US,D,20160823,000000,5.09419,5.15712,5.08525,5.13017,15332344.690123,0
+NOK.US,D,20160824,000000,5.16616,5.20204,5.15712,5.16616,8124968.9680442,0
+NOK.US,D,20160825,000000,5.13017,5.14817,5.10324,5.12123,5104996.008813,0
+NOK.US,D,20160826,000000,5.11218,5.17491,5.08525,5.11218,8960415.857272,0
+NOK.US,D,20160829,000000,5.09419,5.13017,5.08525,5.11218,3441922.387256,0
+NOK.US,D,20160830,000000,5.13922,5.17491,5.13017,5.15712,7350300.5837123,0
+NOK.US,D,20160831,000000,5.13017,5.15712,5.05831,5.09419,8375179.7825281,0
+NOK.US,D,20160901,000000,5.12123,5.13922,5.05831,5.08525,7456157.9217681,0
+NOK.US,D,20160902,000000,5.13017,5.18405,5.11218,5.17491,6144493.3576013,0
+NOK.US,D,20160906,000000,5.15712,5.18405,5.14817,5.15712,5320420.0530561,0
+NOK.US,D,20160907,000000,5.20204,5.2918,5.20204,5.2739,9286547.4874044,0
+NOK.US,D,20160908,000000,5.23802,5.24697,5.193,5.23802,9160289.1276594,0
+NOK.US,D,20160909,000000,5.17491,5.18405,5.12123,5.12123,15144020.060034,0
+NOK.US,D,20160912,000000,4.9775,5.11218,4.96846,5.10324,20381749.474237,0
+NOK.US,D,20160913,000000,5.05831,5.06736,4.98645,5.03127,21003294.498224,0
+NOK.US,D,20160914,000000,4.98645,5.01786,4.93248,4.94142,24660488.007576,0
+NOK.US,D,20160915,000000,4.90554,4.99529,4.8967,4.99529,17378375.610421,0
+NOK.US,D,20160916,000000,4.87861,4.92353,4.85157,4.91449,16678503.259104,0
+NOK.US,D,20160919,000000,4.95941,4.98645,4.93248,4.95047,6570598.8473973,0
+NOK.US,D,20160920,000000,4.95941,4.95941,4.91449,4.94142,5764950.6494314,0
+NOK.US,D,20160921,000000,4.96846,5.01328,4.94142,5.01328,8917902.4943411,0
+NOK.US,D,20160922,000000,5.15712,5.16616,5.13017,5.15712,15628405.990969,0
+NOK.US,D,20160923,000000,5.0764,5.12123,5.06736,5.08525,8191449.859316,0
+NOK.US,D,20160926,000000,5.04022,5.0764,5.04022,5.04927,6493270.5443564,0
+NOK.US,D,20160927,000000,5.01328,5.13922,5.01328,5.13017,6852827.7364079,0
+NOK.US,D,20160928,000000,5.14817,5.16616,5.10324,5.15712,5709805.1123053,0
+NOK.US,D,20160929,000000,5.16616,5.20204,5.12123,5.13922,6485037.9000877,0
+NOK.US,D,20160930,000000,5.17491,5.23802,5.16616,5.20204,9969259.3580555,0
+NOK.US,D,20161003,000000,5.18405,5.20204,5.16616,5.16616,6286248.1635971,0
+NOK.US,D,20161004,000000,5.193,5.23802,5.15712,5.193,6462302.8035235,0
+NOK.US,D,20161005,000000,5.18405,5.18405,5.11218,5.13017,14521318.059276,0
+NOK.US,D,20161006,000000,5.02223,5.02223,4.95941,4.9775,20127973.159168,0
+NOK.US,D,20161007,000000,4.86072,4.94142,4.86072,4.93248,15374068.29065,0
+NOK.US,D,20161010,000000,4.94142,4.99529,4.93248,4.96846,10092054.836025,0
+NOK.US,D,20161011,000000,4.92353,4.92353,4.82026,4.84263,15483433.783486,0
+NOK.US,D,20161012,000000,4.62713,4.64949,4.57316,4.57316,35659898.354252,0
+NOK.US,D,20161013,000000,4.45646,4.45646,4.3844,4.43837,25834243.958958,0
+NOK.US,D,20161014,000000,4.4832,4.52812,4.44742,4.44742,9373999.8402162,0
+NOK.US,D,20161017,000000,4.45646,4.4832,4.43837,4.46531,7032909.6615608,0
+NOK.US,D,20161018,000000,4.50129,4.52812,4.47435,4.51023,9410542.1969471,0
+NOK.US,D,20161019,000000,4.4832,4.4832,4.44742,4.47435,6099230.4142248,0
+NOK.US,D,20161020,000000,4.46531,4.51023,4.46531,4.49234,7222610.5909728,0
+NOK.US,D,20161021,000000,4.43837,4.44742,4.40219,4.42038,11326292.502608,0
+NOK.US,D,20161024,000000,4.45646,4.4832,4.44742,4.46531,6408580.850858,0
+NOK.US,D,20161025,000000,4.42943,4.47435,4.42038,4.46531,10143149.948389,0
+NOK.US,D,20161026,000000,4.55507,4.67186,4.55507,4.63598,18612737.023216,0
+NOK.US,D,20161027,000000,4.30359,4.30359,4.23172,4.24962,40514912.931801,0
+NOK.US,D,20161028,000000,4.10599,4.14635,4.07886,4.09695,30262098.68875,0
+NOK.US,D,20161031,000000,4.06096,4.06991,4.01614,4.02498,16067230.176701,0
+NOK.US,D,20161101,000000,3.99815,4.01614,3.95321,3.9891,23898041.322203,0
+NOK.US,D,20161102,000000,3.98016,4.02498,3.96217,3.9891,13035641.170699,0
+NOK.US,D,20161103,000000,3.98016,3.99815,3.93532,3.94417,18816794.525244,0
+NOK.US,D,20161104,000000,3.88125,3.89934,3.86326,3.87231,13822786.794945,0
+NOK.US,D,20161107,000000,4.02498,4.03393,3.94417,3.9891,21828736.053558,0
+NOK.US,D,20161108,000000,3.97121,3.99815,3.92618,3.9891,11669416.600258,0
+NOK.US,D,20161109,000000,3.91723,4.00709,3.90829,3.99815,12427443.63437,0
+NOK.US,D,20161110,000000,4.02498,4.06991,3.99815,4.03393,12627073.436603,0
+NOK.US,D,20161111,000000,3.98016,3.99815,3.91723,3.97121,13133273.91302,0
+NOK.US,D,20161114,000000,3.88125,3.8904,3.84537,3.87231,14048617.593718,0
+NOK.US,D,20161115,000000,3.65681,3.72858,3.62988,3.71954,37635860.749225,0
+NOK.US,D,20161116,000000,3.68356,3.73763,3.68356,3.70165,15398124.352865,0
+NOK.US,D,20161117,000000,3.76436,3.7914,3.71954,3.72858,11803967.968277,0
+NOK.US,D,20161118,000000,3.77351,3.78255,3.72858,3.73763,7381251.2214102,0
+NOK.US,D,20161121,000000,3.73763,3.75542,3.71954,3.74657,6733136.9804497,0
+NOK.US,D,20161122,000000,3.74657,3.77351,3.73763,3.76436,8566985.4035947,0
+NOK.US,D,20161123,000000,3.72858,3.77351,3.71049,3.76436,7204179.447993,0
+NOK.US,D,20161125,000000,3.89934,3.91723,3.87231,3.8904,9004422.2232696,0
+NOK.US,D,20161128,000000,3.84537,3.85442,3.80949,3.82738,9038615.414124,0
+NOK.US,D,20161129,000000,3.83642,3.87231,3.82738,3.85442,7010778.2050505,0
+NOK.US,D,20161130,000000,3.88125,3.8904,3.85442,3.86326,11355031.805576,0
+NOK.US,D,20161201,000000,3.86326,3.87231,3.81843,3.81843,7843861.8434671,0
+NOK.US,D,20161202,000000,3.80044,3.82738,3.77351,3.80044,7672887.8406612,0
+NOK.US,D,20161205,000000,3.8904,4.05202,3.88125,4.05202,20492891.680964,0
+NOK.US,D,20161206,000000,4.07886,4.13283,4.05202,4.10599,20307019.841628,0
+NOK.US,D,20161207,000000,4.15092,4.24962,4.14187,4.22268,19707114.307507,0
+NOK.US,D,20161208,000000,4.15986,4.17785,4.09695,4.11484,24809095.134251,0
+NOK.US,D,20161209,000000,4.13283,4.17785,4.11484,4.15092,13378380.950848,0
+NOK.US,D,20161212,000000,4.14187,4.19584,4.13283,4.15986,17571999.194117,0
+NOK.US,D,20161213,000000,4.22268,4.30359,4.22268,4.25876,13520230.327119,0
+NOK.US,D,20161214,000000,4.25876,4.31254,4.22268,4.22268,16790851.739873,0
+NOK.US,D,20161215,000000,4.23172,4.2856,4.20469,4.24067,14656510.291819,0
+NOK.US,D,20161216,000000,4.36641,4.42943,4.34852,4.3844,14738152.609112,0
+NOK.US,D,20161219,000000,4.42943,4.43837,4.37536,4.39335,15236641.583841,0
+NOK.US,D,20161220,000000,4.3844,4.42038,4.36641,4.40219,18109486.334529,0
+NOK.US,D,20161221,000000,4.45646,4.4832,4.19584,4.27676,33181277.843911,0
+NOK.US,D,20161222,000000,4.26771,4.27676,4.22716,4.24067,10680945.951295,0
+NOK.US,D,20161223,000000,4.34852,4.39335,4.33958,4.3844,10689280.208306,0
+NOK.US,D,20161227,000000,4.42038,4.42943,4.40219,4.41134,7140999.4617493,0
+NOK.US,D,20161228,000000,4.36641,4.36641,4.29455,4.31254,8767694.7154568,0
+NOK.US,D,20161229,000000,4.34852,4.37098,4.31254,4.33958,9883898.6180304,0
+NOK.US,D,20161230,000000,4.37536,4.3844,4.29455,4.32158,13588331.991935,0
+NOK.US,D,20170103,000000,4.27676,4.30359,4.26771,4.2856,8772875.959253,0
+NOK.US,D,20170104,000000,4.31254,4.35747,4.30359,4.34852,11404845.188892,0
+NOK.US,D,20170105,000000,4.35747,4.42038,4.33958,4.40219,10994936.367809,0
+NOK.US,D,20170106,000000,4.42943,4.4832,4.40219,4.42038,17375387.592155,0
+NOK.US,D,20170109,000000,4.36641,4.3844,4.29455,4.33958,16200235.220115,0
+NOK.US,D,20170110,000000,4.35747,4.36641,4.32158,4.34852,8596356.5164851,0
+NOK.US,D,20170111,000000,4.29455,4.29455,4.25876,4.29455,9984258.8073286,0
+NOK.US,D,20170112,000000,4.22268,4.23172,4.1868,4.22268,16951237.896133,0
+NOK.US,D,20170113,000000,4.2856,4.31254,4.23172,4.26771,19152783.597457,0
+NOK.US,D,20170117,000000,4.26771,4.2856,4.22268,4.25876,10285794.117397,0
+NOK.US,D,20170118,000000,4.21373,4.25876,4.20469,4.21373,7393462.8597011,0
+NOK.US,D,20170119,000000,4.22268,4.25876,4.22268,4.25876,8526611.944655,0
+NOK.US,D,20170120,000000,4.26771,4.2856,4.23172,4.27676,7072845.4814614,0
+NOK.US,D,20170123,000000,4.20469,4.20469,4.15092,4.20469,9750634.009393,0
+NOK.US,D,20170124,000000,4.15092,4.21373,4.13283,4.19584,24273441.047469,0
+NOK.US,D,20170125,000000,4.12388,4.15986,4.11484,4.15092,20039126.397831,0
+NOK.US,D,20170126,000000,4.26771,4.2856,4.20469,4.24067,16160981.513475,0
+NOK.US,D,20170127,000000,4.15986,4.19584,4.14187,4.16901,13301499.341447,0
+NOK.US,D,20170130,000000,4.10599,4.11484,4.05202,4.07886,18996512.254231,0
+NOK.US,D,20170131,000000,4.0879,4.09695,4.04297,4.06096,10555496.469222,0
+NOK.US,D,20170201,000000,4.07886,4.12388,4.06096,4.10599,11617589.071296,0
+NOK.US,D,20170202,000000,4.33053,4.39335,4.2856,4.33053,49696348.576616,0
+NOK.US,D,20170203,000000,4.33958,4.35747,4.30359,4.33958,13203961.169401,0
+NOK.US,D,20170206,000000,4.27676,4.29455,4.24962,4.26771,14875912.324018,0
+NOK.US,D,20170207,000000,4.3844,4.39335,4.34852,4.36641,12383353.764832,0
+NOK.US,D,20170208,000000,4.39335,4.41591,4.36641,4.3844,9483283.8416448,0
+NOK.US,D,20170209,000000,4.42943,4.43837,4.3844,4.39335,14191628.977093,0
+NOK.US,D,20170210,000000,4.39335,4.41134,4.36641,4.3844,7754813.8687795,0
+NOK.US,D,20170213,000000,4.43837,4.49234,4.42943,4.45646,17143414.755833,0
+NOK.US,D,20170214,000000,4.46531,4.4832,4.44742,4.46531,8759911.7830283,0
+NOK.US,D,20170215,000000,4.45646,4.50129,4.44742,4.49234,13719621.69153,0
+NOK.US,D,20170216,000000,4.53727,4.57316,4.52812,4.55507,16298124.50946,0
+NOK.US,D,20170217,000000,4.50129,4.53727,4.4832,4.53727,8029205.4977566,0
+NOK.US,D,20170221,000000,4.51918,4.57316,4.51918,4.57316,16716638.21951,0
+NOK.US,D,20170222,000000,4.51918,4.59115,4.50268,4.58221,18547050.924682,0
+NOK.US,D,20170223,000000,4.62713,4.6808,4.59115,4.62713,24441859.640713,0
+NOK.US,D,20170224,000000,4.58221,4.65397,4.57316,4.61809,12880346.718294,0
+NOK.US,D,20170227,000000,4.63598,4.67652,4.61809,4.65397,12668376.501226,0
+NOK.US,D,20170228,000000,4.60904,4.65397,4.6001,4.61809,10302788.597048,0
+NOK.US,D,20170301,000000,4.64492,4.75286,4.64492,4.72573,22609742.658456,0
+NOK.US,D,20170302,000000,4.6808,4.71678,4.67186,4.68985,21210974.846642,0
+NOK.US,D,20170303,000000,4.72573,4.75286,4.69889,4.74382,13356527.168763,0
+NOK.US,D,20170306,000000,4.75286,4.76181,4.72573,4.74382,8216203.1257938,0
+NOK.US,D,20170307,000000,4.69889,4.71678,4.6808,4.69889,9312405.4151808,0
+NOK.US,D,20170308,000000,4.66301,4.68985,4.63598,4.65397,9443341.9853436,0
+NOK.US,D,20170309,000000,4.72573,4.75286,4.71678,4.74382,7651730.2567713,0
+NOK.US,D,20170310,000000,4.78874,4.83358,4.7799,4.82463,10851588.958138,0
+NOK.US,D,20170313,000000,4.80673,4.82463,4.79779,4.81588,7538163.4291601,0
+NOK.US,D,20170314,000000,4.79779,4.79779,4.76181,4.79779,5308997.1711025,0
+NOK.US,D,20170315,000000,4.7799,4.84263,4.76181,4.82463,9426829.4116686,0
+NOK.US,D,20170316,000000,4.86072,4.92353,4.86072,4.8967,11693565.220615,0
+NOK.US,D,20170317,000000,4.93248,4.94142,4.8967,4.90554,10169875.10571,0
+NOK.US,D,20170320,000000,4.96846,5.00424,4.94142,4.9775,20835669.691651,0
+NOK.US,D,20170321,000000,4.9775,4.99529,4.85157,4.85157,20400533.746648,0
+NOK.US,D,20170322,000000,4.80673,4.84263,4.76181,4.84263,16363711.007384,0
+NOK.US,D,20170323,000000,4.80673,4.86072,4.78874,4.83358,7847356.9193794,0
+NOK.US,D,20170324,000000,4.82463,4.86072,4.80673,4.82463,8579869.094479,0
+NOK.US,D,20170327,000000,4.86956,4.94142,4.86081,4.90554,13025857.171491,0
+NOK.US,D,20170328,000000,4.86956,4.8967,4.82463,4.85157,15809806.869639,0
+NOK.US,D,20170329,000000,4.80673,4.83358,4.78874,4.81588,11809359.480026,0
+NOK.US,D,20170330,000000,4.78874,4.83358,4.7799,4.78874,9391264.951825,0
+NOK.US,D,20170331,000000,4.81588,4.87861,4.80673,4.86956,9706203.0832241,0
+NOK.US,D,20170403,000000,4.83358,4.83358,4.74382,4.78874,9913095.6813719,0
+NOK.US,D,20170404,000000,4.76181,4.81588,4.75286,4.81588,9655710.6048471,0
+NOK.US,D,20170405,000000,4.74382,4.75286,4.65397,4.65397,16060623.336311,0
+NOK.US,D,20170406,000000,4.69889,4.75286,4.68985,4.69889,11838815.102523,0
+NOK.US,D,20170407,000000,4.72573,4.77085,4.71678,4.74382,6292202.0666624,0
+NOK.US,D,20170410,000000,4.7799,4.80673,4.75734,4.77085,6956899.305971,0
+NOK.US,D,20170411,000000,4.73487,4.76181,4.6818,4.73487,9120941.8568113,0
+NOK.US,D,20170412,000000,4.75286,4.77085,4.71678,4.74382,11491464.518429,0
+NOK.US,D,20170413,000000,4.72573,4.75286,4.68985,4.68985,8459060.5983543,0
+NOK.US,D,20170417,000000,4.69889,4.75286,4.69889,4.72573,3480066.4022632,0
+NOK.US,D,20170418,000000,4.70794,4.72573,4.66301,4.69889,7223479.8326504,0
+NOK.US,D,20170419,000000,4.68985,4.70337,4.64492,4.64492,12831607.814273,0
+NOK.US,D,20170420,000000,4.75286,4.78874,4.71678,4.73487,22857958.442562,0
+NOK.US,D,20170421,000000,4.70794,4.70794,4.64492,4.68985,15793440.175644,0
+NOK.US,D,20170424,000000,4.86956,4.86956,4.80673,4.83358,30355675.975975,0
+NOK.US,D,20170425,000000,4.88755,4.90096,4.85157,4.87861,26274648.675564,0
+NOK.US,D,20170426,000000,4.85157,4.88755,4.81588,4.82463,25842469.560758,0
+NOK.US,D,20170427,000000,5.12123,5.193,5.02223,5.13922,69406257.737573,0
+NOK.US,D,20170428,000000,5.17491,5.193,5.09419,5.14817,34282309.25373,0
+NOK.US,D,20170501,000000,5.15712,5.18405,5.13922,5.18405,13210858.763084,0
+NOK.US,D,20170502,000000,5.24697,5.2739,5.22908,5.24697,29067267.650953,0
+NOK.US,D,20170503,000000,5.26486,5.39079,5.24697,5.28285,15232506.649472,0
+NOK.US,D,20170504,000000,5.36366,5.41783,5.36366,5.41783,21899005.792235,0
+NOK.US,D,20170505,000000,5.4895,5.56136,5.47161,5.55252,33965150.732998,0
+NOK.US,D,20170508,000000,5.46266,5.52538,5.45352,5.50759,21961453.36188,0
+NOK.US,D,20170509,000000,5.51643,5.56136,5.50759,5.55252,19028838.185186,0
+NOK.US,D,20170510,000000,5.47161,5.52538,5.45352,5.51643,24723056.305232,0
+NOK.US,D,20170511,000000,5.51643,5.53443,5.43572,5.49854,18202248.707683,0
+NOK.US,D,20170512,000000,5.54347,5.56136,5.52538,5.54347,9931366.8597373,0
+NOK.US,D,20170515,000000,5.59734,5.62428,5.57945,5.57945,13249931.377707,0
+NOK.US,D,20170516,000000,5.64217,5.6692,5.61523,5.64217,13112485.555629,0
+NOK.US,D,20170517,000000,5.5885,5.59734,5.48055,5.4895,19820545.316106,0
+NOK.US,D,20170518,000000,5.47161,5.54347,5.44457,5.4895,25150413.342072,0
+NOK.US,D,20170519,000000,5.55252,5.59734,5.54347,5.55252,16926849.831888,0
+NOK.US,D,20170522,000000,5.57945,5.60629,5.53443,5.57945,24194472.855615,0
+NOK.US,D,20170523,000000,5.9657,5.97465,5.82198,5.87595,44989196.636342,0
+NOK.US,D,20170524,000000,5.94195,5.966,5.86353,5.90507,33547146.092726,0
+NOK.US,D,20170525,000000,5.88658,5.94195,5.87725,5.91442,19411901.120936,0
+NOK.US,D,20170526,000000,5.90507,5.9329,5.88658,5.89593,12186609.362058,0
+NOK.US,D,20170530,000000,5.84037,5.868,5.80806,5.85896,18238385.61951,0
+NOK.US,D,20170531,000000,5.91442,5.9329,5.80339,5.84037,21500979.625614,0
+NOK.US,D,20170601,000000,5.95129,6.04374,5.9329,5.99752,22549507.429609,0
+NOK.US,D,20170602,000000,6.08061,6.09463,6.03449,6.05297,15666085.203134,0
+NOK.US,D,20170605,000000,5.96978,6.04374,5.96054,6.04374,14864480.387463,0
+NOK.US,D,20170606,000000,5.94195,6.02515,5.9329,5.96978,16575154.045472,0
+NOK.US,D,20170607,000000,6.08061,6.08995,5.99752,6.04374,18458409.400964,0
+NOK.US,D,20170608,000000,6.03449,6.04374,5.97903,6.02515,14151379.264365,0
+NOK.US,D,20170609,000000,6.00676,6.02515,5.80339,5.91442,23190615.421677,0
+NOK.US,D,20170612,000000,5.868,5.9005,5.79415,5.868,21660291.302578,0
+NOK.US,D,20170613,000000,5.95129,5.96978,5.89593,5.9329,13236300.179223,0
+NOK.US,D,20170614,000000,5.98827,5.98827,5.84961,5.89593,19013729.074635,0
+NOK.US,D,20170615,000000,5.80339,5.87725,5.79415,5.84961,15500948.39965,0
+NOK.US,D,20170616,000000,5.85896,5.92267,5.84037,5.91442,12016638.407808,0
+NOK.US,D,20170619,000000,5.9329,5.97903,5.9329,5.96978,12731542.402534,0
+NOK.US,D,20170620,000000,5.96978,5.97903,5.88658,5.88658,15189809.176324,0
+NOK.US,D,20170621,000000,5.85896,5.90507,5.84961,5.90507,14154872.328143,0
+NOK.US,D,20170622,000000,5.90507,5.92824,5.87725,5.89593,12255675.844893,0
+NOK.US,D,20170623,000000,5.85896,5.92366,5.84961,5.90507,10968828.935477,0
+NOK.US,D,20170626,000000,5.94195,5.96978,5.85896,5.85896,15345029.179789,0
+NOK.US,D,20170627,000000,5.81264,5.84037,5.7849,5.80339,12323538.065822,0
+NOK.US,D,20170628,000000,5.84037,5.87725,5.80339,5.87725,18112205.732972,0
+NOK.US,D,20170629,000000,5.80339,5.81264,5.6371,5.70181,23406510.305162,0
+NOK.US,D,20170630,000000,5.70181,5.71105,5.62796,5.69257,14468690.707242,0
+NOK.US,D,20170703,000000,5.71105,5.73878,5.68332,5.68332,7161574.5329872,0
+NOK.US,D,20170705,000000,5.75717,5.76651,5.71105,5.74793,15587150.211484,0
+NOK.US,D,20170706,000000,5.65569,5.71105,5.64635,5.67398,15337941.43949,0
+NOK.US,D,20170707,000000,5.70181,5.7849,5.69257,5.77576,12884466.561661,0
+NOK.US,D,20170710,000000,5.72029,5.80339,5.72029,5.7849,11274136.995882,0
+NOK.US,D,20170711,000000,5.72944,5.77576,5.69257,5.76651,12751139.576885,0
+NOK.US,D,20170712,000000,5.80339,5.89593,5.79415,5.85896,12509381.73529,0
+NOK.US,D,20170713,000000,5.82188,5.84961,5.79415,5.84961,11222866.827902,0
+NOK.US,D,20170714,000000,5.79415,5.84961,5.7849,5.84961,8359849.337292,0
+NOK.US,D,20170717,000000,5.82188,5.85438,5.81264,5.83113,7767838.4090095,0
+NOK.US,D,20170718,000000,5.67398,5.71105,5.65569,5.67398,13415404.207489,0
+NOK.US,D,20170719,000000,5.74793,5.78034,5.72039,5.74793,8963791.2112402,0
+NOK.US,D,20170720,000000,5.77576,5.80339,5.73411,5.7849,10718950.123023,0
+NOK.US,D,20170721,000000,5.73878,5.75717,5.68332,5.72944,9849705.427176,0
+NOK.US,D,20170724,000000,5.74793,5.76651,5.71105,5.75717,8446103.4645968,0
+NOK.US,D,20170725,000000,5.68332,5.72029,5.66484,5.69257,13324651.955716,0
+NOK.US,D,20170726,000000,5.71105,5.73411,5.68332,5.70181,13347771.369781,0
+NOK.US,D,20170727,000000,5.95129,5.98827,5.79882,5.88658,29606563.699393,0
+NOK.US,D,20170728,000000,5.83113,5.92366,5.80339,5.91442,18702066.696595,0
+NOK.US,D,20170731,000000,5.89593,5.92366,5.84037,5.90507,23404508.232316,0
+NOK.US,D,20170801,000000,6.00676,6.05297,5.96978,6.04374,20649338.079806,0
+NOK.US,D,20170802,000000,6.08061,6.08995,6.01591,6.02515,10797485.706172,0
+NOK.US,D,20170803,000000,6.05297,6.07146,6.03449,6.04374,7994801.0328834,0
+NOK.US,D,20170804,000000,6.08995,6.08995,6.02515,6.02515,7935502.4521864,0
+NOK.US,D,20170807,000000,6.01591,6.03449,5.98359,6.00676,9089955.00071,0
+NOK.US,D,20170808,000000,6.00676,6.02425,5.9329,5.95129,9896774.2603806,0
+NOK.US,D,20170809,000000,5.868,5.89593,5.84961,5.87725,7993141.0227351,0
+NOK.US,D,20170810,000000,5.85896,5.88658,5.77576,5.77576,12399389.462864,0
+NOK.US,D,20170811,000000,5.76651,5.80339,5.72944,5.7849,10385091.900201,0
+NOK.US,D,20170814,000000,5.83113,5.85896,5.82188,5.84961,6968812.142435,0
+NOK.US,D,20170815,000000,5.868,5.868,5.82188,5.84961,5534385.3005024,0
+NOK.US,D,20170816,000000,5.868,5.89136,5.84961,5.87725,5946952.1499555,0
+NOK.US,D,20170817,000000,5.84037,5.85896,5.75717,5.77576,11488196.813604,0
+NOK.US,D,20170818,000000,5.70181,5.73878,5.66484,5.72029,10933947.594962,0
+NOK.US,D,20170821,000000,5.70181,5.72029,5.66016,5.68332,7693740.586324,0
+NOK.US,D,20170822,000000,5.72944,5.76651,5.72029,5.75717,5566170.9736083,0
+NOK.US,D,20170823,000000,5.74793,5.77576,5.72029,5.77576,9895216.8690415,0
+NOK.US,D,20170824,000000,5.72029,5.74793,5.68332,5.69257,14978875.208015,0
+NOK.US,D,20170825,000000,5.73878,5.77576,5.72029,5.73878,10371032.117278,0
+NOK.US,D,20170828,000000,5.73878,5.76651,5.72477,5.73878,7410445.2665514,0
+NOK.US,D,20170829,000000,5.67398,5.73878,5.65649,5.72944,8029447.959845,0
+NOK.US,D,20170830,000000,5.72029,5.72029,5.67398,5.71105,8411406.2342974,0
+NOK.US,D,20170831,000000,5.70181,5.72944,5.67398,5.71105,8446681.9529818,0
+NOK.US,D,20170901,000000,5.7849,5.80806,5.73411,5.74793,6541857.5322966,0
+NOK.US,D,20170905,000000,5.71105,5.72029,5.60937,5.6371,16923191.773161,0
+NOK.US,D,20170906,000000,5.68332,5.70181,5.64635,5.69257,10797442.445301,0
+NOK.US,D,20170907,000000,5.77576,5.7849,5.70181,5.72029,13483604.466847,0
+NOK.US,D,20170908,000000,5.60012,5.60937,5.52608,5.53542,18865907.686098,0
+NOK.US,D,20170911,000000,5.6371,5.66484,5.59098,5.61861,12578057.864224,0
+NOK.US,D,20170912,000000,5.64635,5.65469,5.60012,5.62796,16065573.184753,0
+NOK.US,D,20170913,000000,5.57249,5.58173,5.54466,5.56315,7993270.8053467,0
+NOK.US,D,20170914,000000,5.53542,5.5539,5.51693,5.5539,8573960.4644178,0
+NOK.US,D,20170915,000000,5.72029,5.74793,5.68332,5.69257,20389650.116476,0
+NOK.US,D,20170918,000000,5.74793,5.7849,5.71105,5.73878,15890380.744037,0
+NOK.US,D,20170919,000000,5.77576,5.7849,5.72944,5.74793,14189487.060968,0
+NOK.US,D,20170920,000000,5.76651,5.76651,5.6371,5.71105,14736769.267322,0
+NOK.US,D,20170921,000000,5.6371,5.65569,5.58173,5.59098,17840503.320435,0
+NOK.US,D,20170922,000000,5.52608,5.59098,5.51693,5.54466,15316122.869741,0
+NOK.US,D,20170925,000000,5.53542,5.5539,5.47996,5.47996,11255385.923674,0
+NOK.US,D,20170926,000000,5.47071,5.51693,5.45222,5.47071,13212507.706498,0
+NOK.US,D,20170927,000000,5.45222,5.46147,5.38761,5.43383,13639333.540091,0
+NOK.US,D,20170928,000000,5.46147,5.47071,5.42459,5.45222,8649383.2770218,0
+NOK.US,D,20170929,000000,5.46147,5.54466,5.44368,5.52608,10382509.326836,0
+NOK.US,D,20171002,000000,5.49844,5.5539,5.48344,5.52608,11878796.195428,0
+NOK.US,D,20171003,000000,5.54466,5.54466,5.50779,5.51693,7308695.6990624,0
+NOK.US,D,20171004,000000,5.47996,5.4891,5.45222,5.47071,7974884.935371,0
+NOK.US,D,20171005,000000,5.46147,5.49844,5.45222,5.47996,6936590.8424235,0
+NOK.US,D,20171006,000000,5.44298,5.47071,5.42459,5.46147,7738591.0423303,0
+NOK.US,D,20171009,000000,5.47548,5.49844,5.46147,5.47071,6001846.1703924,0
+NOK.US,D,20171010,000000,5.50779,5.51693,5.42459,5.47071,14447314.806866,0
+NOK.US,D,20171011,000000,5.44298,5.44298,5.406,5.43383,8334846.5662586,0
+NOK.US,D,20171012,000000,5.37837,5.41534,5.35064,5.38761,9499085.126123,0
+NOK.US,D,20171013,000000,5.47071,5.4892,5.45222,5.47996,11526445.459554,0
+NOK.US,D,20171016,000000,5.46147,5.47996,5.406,5.42459,7771652.4080836,0
+NOK.US,D,20171017,000000,5.406,5.41534,5.37896,5.38761,6893953.7332815,0
+NOK.US,D,20171018,000000,5.43383,5.44298,5.39686,5.41534,4983805.2073207,0
+NOK.US,D,20171019,000000,5.35999,5.42459,5.35064,5.37837,7021467.6643386,0
+NOK.US,D,20171020,000000,5.56315,5.64635,5.54466,5.61861,19868558.845995,0
+NOK.US,D,20171023,000000,5.60012,5.61395,5.56315,5.57249,8646043.1353901,0
+NOK.US,D,20171024,000000,5.5539,5.56315,5.51693,5.53542,6271904.6698493,0
+NOK.US,D,20171025,000000,5.54466,5.59098,5.49844,5.59098,15665710.946301,0
+NOK.US,D,20171026,000000,4.54671,4.62057,4.38967,4.39891,81540945.000392,0
+NOK.US,D,20171027,000000,4.61132,4.62057,4.45428,4.53747,47407671.457776,0
+NOK.US,D,20171030,000000,4.46352,4.5004,4.43579,4.45428,22088806.322256,0
+NOK.US,D,20171031,000000,4.51889,4.52812,4.48191,4.51889,16455872.758684,0
+NOK.US,D,20171101,000000,4.54671,4.62057,4.53747,4.5651,16882330.371845,0
+NOK.US,D,20171102,000000,4.61132,4.6483,4.59294,4.6483,13974732.051118,0
+NOK.US,D,20171103,000000,4.60208,4.60208,4.53747,4.59294,10873369.29735,0
+NOK.US,D,20171106,000000,4.6483,4.74998,4.6483,4.70376,23216722.854009,0
+NOK.US,D,20171107,000000,4.57435,4.69451,4.56978,4.66689,30218640.629135,0
+NOK.US,D,20171108,000000,4.62991,4.66689,4.62057,4.66689,17546387.752696,0
+NOK.US,D,20171109,000000,4.55576,4.59294,4.54671,4.58359,20032759.001329,0
+NOK.US,D,20171110,000000,4.53747,4.57435,4.50975,4.53747,21436625.559465,0
+NOK.US,D,20171113,000000,4.48191,4.51889,4.47277,4.49116,11409051.554001,0
+NOK.US,D,20171114,000000,4.46352,4.47277,4.42654,4.46352,9331250.0515975,0
+NOK.US,D,20171115,000000,4.48191,4.51889,4.45428,4.47277,16535967.745305,0
+NOK.US,D,20171116,000000,4.52812,4.57435,4.50975,4.54671,15960179.643472,0
+NOK.US,D,20171117,000000,4.57435,4.59294,4.53747,4.5651,8784304.8776072,0
+NOK.US,D,20171120,000000,4.62991,4.66689,4.61132,4.62991,19075995.552265,0
+NOK.US,D,20171121,000000,4.62991,4.68537,4.62524,4.66689,16638220.346173,0
+NOK.US,D,20171122,000000,4.65765,4.67604,4.63906,4.66689,8003845.5730246,0
+NOK.US,D,20171124,000000,4.713,4.71986,4.67604,4.69451,4268638.6291706,0
+NOK.US,D,20171127,000000,4.62991,4.66689,4.62057,4.62991,10015581.689727,0
+NOK.US,D,20171128,000000,4.62991,4.68537,4.62057,4.66689,13886014.066327,0
+NOK.US,D,20171129,000000,4.6483,4.65765,4.58359,4.63906,22992839.800477,0
+NOK.US,D,20171130,000000,4.60208,4.66689,4.59294,4.62991,17978613.146572,0
+NOK.US,D,20171201,000000,4.57435,4.59294,4.52812,4.57435,12725686.087945,0
+NOK.US,D,20171204,000000,4.42654,4.43579,4.37108,4.38032,19892913.710037,0
+NOK.US,D,20171205,000000,4.39891,4.4173,4.34335,4.34335,15964599.294733,0
+NOK.US,D,20171206,000000,4.34335,4.39821,4.32487,4.36193,11796872.179443,0
+NOK.US,D,20171207,000000,4.33421,4.36193,4.2694,4.27864,17216017.563319,0
+NOK.US,D,20171208,000000,4.27864,4.29713,4.26015,4.28779,10301621.559611,0
+NOK.US,D,20171211,000000,4.25091,4.2694,4.22318,4.23242,21302800.571644,0
+NOK.US,D,20171212,000000,4.21393,4.22318,4.16782,4.20469,18666781.923311,0
+NOK.US,D,20171213,000000,4.27864,4.36193,4.27,4.32487,20445157.837634,0
+NOK.US,D,20171214,000000,4.29713,4.31572,4.26015,4.26015,8555659.1040497,0
+NOK.US,D,20171215,000000,4.28779,4.29653,4.22785,4.26015,20569549.943546,0
+NOK.US,D,20171218,000000,4.32487,4.35259,4.31572,4.33421,8991256.8336936,0
+NOK.US,D,20171219,000000,4.36193,4.37108,4.30648,4.31572,6808573.8779882,0
+NOK.US,D,20171220,000000,4.28779,4.28779,4.25091,4.2694,12650246.172206,0
+NOK.US,D,20171221,000000,4.34335,4.46352,4.33421,4.42654,25040274.183901,0
+NOK.US,D,20171222,000000,4.45428,4.46352,4.38967,4.4173,8107585.140558,0
+NOK.US,D,20171226,000000,4.40806,4.43579,4.38032,4.4173,8273196.8075516,0
+NOK.US,D,20171227,000000,4.36193,4.39891,4.34335,4.37108,11906010.301193,0
+NOK.US,D,20171228,000000,4.34335,4.37108,4.33421,4.35259,10321386.74711,0
+NOK.US,D,20171229,000000,4.33421,4.34335,4.30648,4.30648,11724987.703622,0
+NOK.US,D,20180102,000000,4.36193,4.4173,4.32487,4.39891,12155662.748626,0
+NOK.US,D,20180103,000000,4.42654,4.46352,4.4173,4.46352,9746823.0285193,0
+NOK.US,D,20180104,000000,4.50975,4.53747,4.49116,4.51889,10702018.01951,0
+NOK.US,D,20180105,000000,4.5004,4.54671,4.47277,4.54671,15591652.36022,0
+NOK.US,D,20180108,000000,4.5004,4.51889,4.49116,4.50975,11185830.492395,0
+NOK.US,D,20180109,000000,4.51889,4.53747,4.5004,4.52812,8729481.2818434,0
+NOK.US,D,20180110,000000,4.46352,4.49116,4.42654,4.48191,17634624.837578,0
+NOK.US,D,20180111,000000,4.45428,4.46352,4.45428,4.45428,10685251.917013,0
+NOK.US,D,20180112,000000,4.48191,4.50975,4.45428,4.5004,7625353.1985484,0
+NOK.US,D,20180116,000000,4.59294,4.60208,4.54671,4.58359,13417499.844543,0
+NOK.US,D,20180117,000000,4.59294,4.62057,4.5651,4.57435,11686127.369084,0
+NOK.US,D,20180118,000000,4.5004,4.53747,4.45428,4.47277,17724030.972032,0
+NOK.US,D,20180119,000000,4.52812,4.53747,4.46352,4.47277,13595887.553277,0
+NOK.US,D,20180122,000000,4.51889,4.54671,4.48191,4.52812,17388886.995894,0
+NOK.US,D,20180123,000000,4.52812,4.55576,4.52812,4.54671,7416469.5942896,0
+NOK.US,D,20180124,000000,4.52812,4.55576,4.50975,4.53747,14027488.179697,0
+NOK.US,D,20180125,000000,4.51889,4.51889,4.39891,4.43579,25432051.669897,0
+NOK.US,D,20180126,000000,4.45428,4.47277,4.40806,4.44493,23106238.61494,0
+NOK.US,D,20180129,000000,4.52812,4.59294,4.51889,4.58359,38255708.538594,0
+NOK.US,D,20180130,000000,4.5651,4.58359,4.53747,4.58359,12504297.073902,0
+NOK.US,D,20180131,000000,4.47277,4.48191,4.38967,4.44493,28401673.000098,0
+NOK.US,D,20180201,000000,4.94401,5.17968,4.89778,4.99023,74022193.6293,0
+NOK.US,D,20180202,000000,5.09201,5.1094,4.97174,4.99023,35881014.724203,0
+NOK.US,D,20180205,000000,5.09201,5.1426,4.88864,4.91627,41243004.449573,0
+NOK.US,D,20180206,000000,4.98098,5.12889,4.97174,5.09201,58628953.730537,0
+NOK.US,D,20180207,000000,5.12889,5.18425,5.07342,5.09201,27155477.224046,0
+NOK.US,D,20180208,000000,5.08266,5.09201,4.94401,4.95335,28548279.059994,0
+NOK.US,D,20180209,000000,5.02721,5.06417,4.83308,4.99023,29813597.146887,0
+NOK.US,D,20180212,000000,5.07342,5.11954,5.04569,5.09201,19904458.326068,0
+NOK.US,D,20180213,000000,5.07342,5.10573,5.06417,5.09201,14119048.303076,0
+NOK.US,D,20180214,000000,5.06417,5.24439,5.05483,5.22122,25021897.368526,0
+NOK.US,D,20180215,000000,5.30452,5.32291,5.23981,5.29518,20503990.609423,0
+NOK.US,D,20180216,000000,5.33215,5.35999,5.28593,5.32291,21183914.669091,0
+NOK.US,D,20180220,000000,5.29518,5.3414,5.29518,5.29518,16117932.923031,0
+NOK.US,D,20180221,000000,5.31366,5.36913,5.2582,5.2582,19197325.190969,0
+NOK.US,D,20180222,000000,5.27679,5.32291,5.25353,5.27679,14556593.777961,0
+NOK.US,D,20180223,000000,5.27679,5.38761,5.26744,5.35999,17698432.609478,0
+NOK.US,D,20180226,000000,5.45222,5.4892,5.42459,5.47996,12617381.995538,0
+NOK.US,D,20180227,000000,5.46147,5.49844,5.41534,5.42459,18616625.47123,0
+NOK.US,D,20180228,000000,5.43383,5.44765,5.35064,5.35999,11994474.757161,0
+NOK.US,D,20180301,000000,5.33215,5.406,5.27679,5.32291,17574609.937351,0
+NOK.US,D,20180302,000000,5.30452,5.35064,5.24885,5.33215,12172709.543749,0
+NOK.US,D,20180305,000000,5.3414,5.43841,5.33215,5.406,10160944.251111,0
+NOK.US,D,20180306,000000,5.41534,5.43383,5.36435,5.37837,11843468.161272,0
+NOK.US,D,20180307,000000,5.406,5.46613,5.37837,5.43383,14996090.016286,0
+NOK.US,D,20180308,000000,5.47071,5.50779,5.38761,5.42459,11742354.427974,0
+NOK.US,D,20180309,000000,5.43383,5.4892,5.41992,5.44298,8270089.0673407,0
+NOK.US,D,20180312,000000,5.45222,5.4892,5.45222,5.47996,8498179.4920486,0
+NOK.US,D,20180313,000000,5.47996,5.4892,5.39686,5.41534,12532819.06645,0
+NOK.US,D,20180314,000000,5.42459,5.43383,5.3414,5.37837,18659611.685537,0
+NOK.US,D,20180315,000000,5.35999,5.37837,5.30452,5.32291,14962218.766794,0
+NOK.US,D,20180316,000000,5.32291,5.35064,5.27679,5.29518,11353874.828805,0
+NOK.US,D,20180319,000000,5.30452,5.32291,5.2583,5.28593,14326281.957854,0
+NOK.US,D,20180320,000000,5.29518,5.35064,5.27679,5.31366,11475985.175313,0
+NOK.US,D,20180321,000000,5.26744,5.29041,5.23046,5.27679,23075290.995442,0
+NOK.US,D,20180322,000000,5.12889,5.16586,5.08266,5.08266,15397006.612699,0
+NOK.US,D,20180323,000000,5.15662,5.17033,5.02721,5.04569,18523322.84023,0
+NOK.US,D,20180326,000000,5.11954,5.12889,5.02721,5.11954,15626460.257862,0
+NOK.US,D,20180327,000000,5.1103,5.12889,4.99947,5.02721,17921843.817701,0
+NOK.US,D,20180328,000000,5.01796,5.06417,4.98555,5.01796,20637689.838899,0
+NOK.US,D,20180329,000000,5.05483,5.09201,5.03644,5.05483,11973044.529181,0
+NOK.US,D,20180402,000000,5.03644,5.05483,4.93486,4.98098,9769956.5275191,0
+NOK.US,D,20180403,000000,4.99947,5.02721,4.97174,5.00882,12795079.542477,0
+NOK.US,D,20180404,000000,4.92552,5.02721,4.91627,5.01796,12311204.693454,0
+NOK.US,D,20180405,000000,5.06417,5.08266,4.99947,4.99947,12543564.865476,0
+NOK.US,D,20180406,000000,5.03644,5.08266,4.95335,4.98098,14727699.575512,0
+NOK.US,D,20180409,000000,5.03644,5.07342,4.99947,4.99947,9670986.7224784,0
+NOK.US,D,20180410,000000,5.1103,5.12889,5.06417,5.10115,20155220.465134,0
+NOK.US,D,20180411,000000,5.1103,5.21198,5.1103,5.14727,15154523.396972,0
+NOK.US,D,20180412,000000,5.15662,5.17491,5.12889,5.13803,11997554.327503,0
+NOK.US,D,20180413,000000,5.1103,5.13803,5.07342,5.10115,9381914.5673899,0
+NOK.US,D,20180416,000000,5.15662,5.23046,5.11954,5.18425,13235293.1064,0
+NOK.US,D,20180417,000000,5.33215,5.43383,5.29518,5.41534,26898081.080786,0
+NOK.US,D,20180418,000000,5.42459,5.44298,5.38761,5.406,7910064.0542474,0
+NOK.US,D,20180419,000000,5.39686,5.42459,5.37837,5.38761,11647254.961745,0
+NOK.US,D,20180420,000000,5.59098,5.64635,5.47996,5.50779,26391061.66603,0
+NOK.US,D,20180423,000000,5.47996,5.4892,5.41534,5.44298,12358830.887642,0
+NOK.US,D,20180424,000000,5.47071,5.50779,5.42459,5.47996,14386082.565863,0
+NOK.US,D,20180425,000000,5.5539,5.56315,5.45222,5.47071,28648844.48691,0
+NOK.US,D,20180426,000000,5.41534,5.52608,5.38761,5.42459,48004067.831051,0
+NOK.US,D,20180427,000000,5.47996,5.5539,5.47996,5.50779,20544727.258462,0
+NOK.US,D,20180430,000000,5.52608,5.57249,5.51693,5.5539,21489918.927693,0
+NOK.US,D,20180501,000000,5.54466,5.5539,5.43383,5.47996,13724041.342791,0
+NOK.US,D,20180502,000000,5.43383,5.44298,5.3238,5.3414,22303292.712282,0
+NOK.US,D,20180503,000000,5.42459,5.45222,5.34587,5.44298,14681247.461229,0
+NOK.US,D,20180504,000000,5.52608,5.65091,5.51693,5.6371,23062749.367255,0
+NOK.US,D,20180507,000000,5.72944,5.76651,5.70181,5.72029,12828477.940594,0
+NOK.US,D,20180508,000000,5.72944,5.81264,5.71105,5.79415,17101526.160358,0
+NOK.US,D,20180509,000000,5.79415,5.868,5.75717,5.868,13262832.171726,0
+NOK.US,D,20180510,000000,5.84961,5.92366,5.83569,5.868,13577438.301096,0
+NOK.US,D,20180511,000000,5.87725,5.92366,5.868,5.89593,12517864.890181,0
+NOK.US,D,20180514,000000,5.7849,5.88658,5.74793,5.82188,28910817.227844,0
+NOK.US,D,20180515,000000,5.72944,5.79415,5.71105,5.7849,11386103.171284,0
+NOK.US,D,20180516,000000,5.75717,5.79415,5.71105,5.76651,9177524.0572656,0
+NOK.US,D,20180517,000000,5.72944,5.76651,5.70181,5.72029,9210890.2612461,0
+NOK.US,D,20180518,000000,5.75717,5.77576,5.71105,5.72944,10052931.918063,0
+NOK.US,D,20180521,000000,5.74793,5.77576,5.72477,5.76651,6542721.7436405,0
+NOK.US,D,20180522,000000,5.71105,5.77576,5.70181,5.72944,8975399.2094771,0
+NOK.US,D,20180523,000000,5.58173,5.6371,5.57249,5.62796,12466783.862751,0
+NOK.US,D,20180524,000000,5.6371,5.66484,5.59098,5.62796,9385343.2428961,0
+NOK.US,D,20180525,000000,5.54466,5.67398,5.53542,5.67398,20872911.264777,0
+NOK.US,D,20180529,000000,5.42459,5.52608,5.41534,5.49844,35184154.536755,0
+NOK.US,D,20180530,000000,5.49844,5.54466,5.45312,5.51693,19814302.671882,0
+NOK.US,D,20180531,000000,5.56494,5.60062,5.50739,5.5553,20960212.707576,0
+NOK.US,D,20180601,000000,5.61295,5.62259,5.57448,5.61295,13448784.496404,0
+NOK.US,D,20180604,000000,5.68959,5.71841,5.6704,5.68959,12258489.813611,0
+NOK.US,D,20180605,000000,5.68959,5.70876,5.64655,5.66086,13204864.617349,0
+NOK.US,D,20180606,000000,5.61295,5.6704,5.60331,5.65121,12744188.661664,0
+NOK.US,D,20180607,000000,5.62259,5.65121,5.57448,5.60331,11071759.625338,0
+NOK.US,D,20180608,000000,5.62259,5.64157,5.57448,5.60331,7812221.0439741,0
+NOK.US,D,20180611,000000,5.60331,5.68959,5.59366,5.66086,8394966.0974288,0
+NOK.US,D,20180612,000000,5.66086,5.72805,5.65121,5.68959,10700371.08823,0
+NOK.US,D,20180613,000000,5.76641,5.87197,5.75677,5.83361,17748201.725857,0
+NOK.US,D,20180614,000000,5.87197,5.89126,5.8528,5.86233,10846468.078347,0
+NOK.US,D,20180615,000000,5.86233,5.87197,5.82397,5.87197,11820118.35792,0
+NOK.US,D,20180618,000000,5.73759,5.83361,5.71841,5.81442,15998377.986084,0
+NOK.US,D,20180619,000000,5.69922,5.73759,5.66086,5.71841,24441123.199847,0
+NOK.US,D,20180620,000000,5.71841,5.76641,5.68959,5.72805,20879009.035389,0
+NOK.US,D,20180621,000000,5.69922,5.69922,5.63204,5.6704,16982274.049506,0
+NOK.US,D,20180622,000000,5.71841,5.73759,5.63204,5.70876,14677815.767523,0
+NOK.US,D,20180625,000000,5.64157,5.64157,5.52647,5.59366,18939920.999176,0
+NOK.US,D,20180626,000000,5.59366,5.61295,5.56006,5.59366,16811776.922342,0
+NOK.US,D,20180627,000000,5.60331,5.64157,5.49775,5.49775,19247011.809874,0
+NOK.US,D,20180628,000000,5.41128,5.50739,5.39219,5.47846,16679720.59988,0
+NOK.US,D,20180629,000000,5.52647,5.57448,5.51693,5.51693,10382078.730264,0
+NOK.US,D,20180702,000000,5.39219,5.4401,5.38254,5.42091,13066241.697166,0
+NOK.US,D,20180703,000000,5.4401,5.47846,5.41485,5.44974,8932590.0629198,0
+NOK.US,D,20180705,000000,5.45938,5.50739,5.43553,5.49775,11765140.833943,0
+NOK.US,D,20180706,000000,5.52647,5.5553,5.50739,5.52647,16791633.453743,0
+NOK.US,D,20180709,000000,5.61295,5.63204,5.56504,5.61295,14822072.661542,0
+NOK.US,D,20180710,000000,5.68959,5.72805,5.6704,5.70876,10119620.059087,0
+NOK.US,D,20180711,000000,5.64157,5.6704,5.59366,5.60331,13260978.996761,0
+NOK.US,D,20180712,000000,5.59366,5.68004,5.59366,5.66086,14923154.200705,0
+NOK.US,D,20180713,000000,5.62259,5.64157,5.56494,5.57448,14848844.097933,0
+NOK.US,D,20180716,000000,5.63204,5.66086,5.60331,5.64157,10512518.30345,0
+NOK.US,D,20180717,000000,5.56494,5.60331,5.5553,5.57448,7548140.5931847,0
+NOK.US,D,20180718,000000,5.82397,5.84325,5.75677,5.79515,30086490.742463,0
+NOK.US,D,20180719,000000,5.73759,5.74714,5.68959,5.71841,17155261.191892,0
+NOK.US,D,20180720,000000,5.73759,5.76641,5.71841,5.72805,12767358.379067,0
+NOK.US,D,20180723,000000,5.71841,5.72805,5.68004,5.69922,13407830.536945,0
+NOK.US,D,20180724,000000,5.70876,5.72805,5.61295,5.66086,18173615.041725,0
+NOK.US,D,20180725,000000,5.70876,5.74714,5.65609,5.73759,21528277.234919,0
+NOK.US,D,20180726,000000,5.41128,5.43055,5.30591,5.32499,64814738.079961,0
+NOK.US,D,20180727,000000,5.30591,5.30591,5.17153,5.18117,32538816.692055,0
+NOK.US,D,20180730,000000,5.32499,5.36336,5.24826,5.27719,28512373.543519,0
+NOK.US,D,20180731,000000,5.26754,5.27719,5.18117,5.18117,18063164.002858,0
+NOK.US,D,20180801,000000,5.23882,5.24826,5.18117,5.20989,15373661.839681,0
+NOK.US,D,20180802,000000,5.13315,5.16198,5.10443,5.15234,15839348.007812,0
+NOK.US,D,20180803,000000,5.13315,5.16198,5.12362,5.1427,8080568.2238781,0
+NOK.US,D,20180806,000000,5.13315,5.16198,5.10443,5.10443,12614431.201741,0
+NOK.US,D,20180807,000000,5.18117,5.20989,5.1427,5.17153,14966153.493879,0
+NOK.US,D,20180808,000000,5.20035,5.20522,5.16198,5.17153,8351789.7365054,0
+NOK.US,D,20180809,000000,5.16198,5.18117,5.13315,5.1427,7330844.2587075,0
+NOK.US,D,20180810,000000,5.02769,5.04688,4.98923,5.00852,11392017.837746,0
+NOK.US,D,20180813,000000,4.99887,5.00852,4.97014,4.97959,4444741.5603013,0
+NOK.US,D,20180814,000000,4.98923,5.00852,4.95087,4.98923,7807496.5544854,0
+NOK.US,D,20180815,000000,4.93168,4.94122,4.86449,4.88367,13312673.724912,0
+NOK.US,D,20180816,000000,4.95087,4.98823,4.92204,4.94122,9508636.7239095,0
+NOK.US,D,20180817,000000,4.98923,5.02769,4.97014,5.01806,12676363.665206,0
+NOK.US,D,20180820,000000,5.05643,5.0757,5.02769,5.03724,12145514.553254,0
+NOK.US,D,20180821,000000,5.11398,5.1427,5.09957,5.1427,10264933.3232,0
+NOK.US,D,20180822,000000,5.20989,5.22808,5.16198,5.1908,9832610.3408491,0
+NOK.US,D,20180823,000000,5.2579,5.26754,5.20035,5.20989,9065265.1164379,0
+NOK.US,D,20180824,000000,5.29637,5.35392,5.28673,5.35392,10506079.476208,0
+NOK.US,D,20180827,000000,5.41128,5.50739,5.41128,5.47846,9499999.6408046,0
+NOK.US,D,20180828,000000,5.53611,5.54575,5.47846,5.49775,10431841.810243,0
+NOK.US,D,20180829,000000,5.44974,5.4881,5.43055,5.47846,6777427.0572726,0
+NOK.US,D,20180830,000000,5.39219,5.42091,5.373,5.39219,6926533.1930584,0
+NOK.US,D,20180831,000000,5.35392,5.373,5.30104,5.32499,5725983.6718172,0
+NOK.US,D,20180904,000000,5.2579,5.29637,5.24826,5.28673,7369486.2767594,0
+NOK.US,D,20180905,000000,5.21953,5.22918,5.1427,5.18117,12073364.475808,0
+NOK.US,D,20180906,000000,5.21953,5.23882,5.15234,5.17153,6765878.4169743,0
+NOK.US,D,20180907,000000,5.12362,5.16268,5.10443,5.10443,14742553.145105,0
+NOK.US,D,20180910,000000,5.20989,5.21953,5.15234,5.17153,7186774.4931049,0
+NOK.US,D,20180911,000000,5.13315,5.15234,5.10443,5.1427,4323577.9226114,0
+NOK.US,D,20180912,000000,5.08525,5.12362,5.05643,5.09479,8145737.2040994,0
+NOK.US,D,20180913,000000,5.31555,5.34428,5.21953,5.24826,11419214.840375,0
+NOK.US,D,20180914,000000,5.27719,5.31197,5.22918,5.27719,9194141.2618833,0
+NOK.US,D,20180917,000000,5.27719,5.31555,5.24826,5.27719,9225007.3899738,0
+NOK.US,D,20180918,000000,5.35392,5.42091,5.34905,5.39219,11284909.958711,0
+NOK.US,D,20180919,000000,5.17153,5.26754,5.17153,5.23882,15955447.105449,0
+NOK.US,D,20180920,000000,5.27719,5.30591,5.23882,5.29637,14153724.405974,0
+NOK.US,D,20180921,000000,5.33464,5.38254,5.30591,5.36336,16399868.040548,0
+NOK.US,D,20180924,000000,5.32499,5.35392,5.28673,5.32499,6187921.235214,0
+NOK.US,D,20180925,000000,5.31555,5.39219,5.31555,5.373,13589657.987921,0
+NOK.US,D,20180926,000000,5.32499,5.373,5.30104,5.30591,7723260.5970943,0
+NOK.US,D,20180927,000000,5.35392,5.46893,5.34905,5.45938,19569881.771582,0
+NOK.US,D,20180928,000000,5.33464,5.37896,5.32499,5.35392,16478777.88053,0
+NOK.US,D,20181001,000000,5.373,5.42091,5.36336,5.38254,17752929.233546,0
+NOK.US,D,20181002,000000,5.27719,5.30591,5.23882,5.2579,20627357.533309,0
+NOK.US,D,20181003,000000,5.31555,5.31555,5.23882,5.24826,16168116.538913,0
+NOK.US,D,20181004,000000,5.27719,5.32033,5.23882,5.2579,10681907.751114,0
+NOK.US,D,20181005,000000,5.1908,5.20989,5.11398,5.16198,7879617.4559944,0
+NOK.US,D,20181008,000000,5.11398,5.15234,5.04688,5.10443,12172357.420385,0
+NOK.US,D,20181009,000000,5.09479,5.12362,5.04688,5.08525,12613126.333157,0
+NOK.US,D,20181010,000000,5.03724,5.03724,4.94122,4.95087,22184492.325403,0
+NOK.US,D,20181011,000000,4.99887,5.03724,4.91249,4.94122,20068806.373216,0
+NOK.US,D,20181012,000000,5.03724,5.04688,4.96051,5.03724,13982543.153416,0
+NOK.US,D,20181015,000000,5.06607,5.09479,5.02769,5.0757,10238413.403498,0
+NOK.US,D,20181016,000000,5.20035,5.24826,5.1908,5.22918,16650525.548672,0
+NOK.US,D,20181017,000000,5.23882,5.35392,5.20035,5.29637,18494477.900253,0
+NOK.US,D,20181018,000000,5.34428,5.42091,5.31555,5.32499,25388621.780151,0
+NOK.US,D,20181019,000000,5.38254,5.43055,5.35392,5.39219,18640849.546595,0
+NOK.US,D,20181022,000000,5.39219,5.42777,5.34696,5.40173,18235082.702348,0
+NOK.US,D,20181023,000000,5.31555,5.35869,5.21953,5.32499,25792604.868038,0
+NOK.US,D,20181024,000000,5.21953,5.22918,5.02769,5.04688,30704244.906913,0
+NOK.US,D,20181025,000000,5.09479,5.20035,5.05643,5.10443,24984921.397023,0
+NOK.US,D,20181026,000000,5.30591,5.42589,5.2579,5.35392,48063564.606899,0
+NOK.US,D,20181029,000000,5.39219,5.41128,5.27719,5.32499,20789271.904973,0
+NOK.US,D,20181030,000000,5.28673,5.41128,5.26754,5.40173,18931784.937316,0
+NOK.US,D,20181031,000000,5.43055,5.4881,5.39219,5.39219,23787088.256025,0
+NOK.US,D,20181101,000000,5.49775,5.5553,5.46893,5.54575,27106206.110711,0
+NOK.US,D,20181102,000000,5.60331,5.63204,5.53611,5.56494,21828769.253761,0
+NOK.US,D,20181105,000000,5.61295,5.64157,5.57448,5.62259,13027666.07952,0
+NOK.US,D,20181106,000000,5.61295,5.64157,5.58412,5.62259,10909288.898759,0
+NOK.US,D,20181107,000000,5.74714,5.74714,5.68959,5.73759,18239193.491116,0
+NOK.US,D,20181108,000000,5.69922,5.72805,5.65121,5.68959,13377124.373469,0
+NOK.US,D,20181109,000000,5.66086,5.6704,5.58412,5.63204,12333049.420939,0
+NOK.US,D,20181112,000000,5.57448,5.59366,5.50739,5.51693,12460812.856551,0
+NOK.US,D,20181113,000000,5.5553,5.65121,5.53611,5.61295,17011225.632558,0
+NOK.US,D,20181114,000000,5.63204,5.64157,5.54575,5.5553,13619354.060374,0
+NOK.US,D,20181115,000000,5.44974,5.53611,5.42091,5.52647,20771839.786283,0
+NOK.US,D,20181116,000000,5.59366,5.61295,5.54854,5.57448,18163651.962634,0
+NOK.US,D,20181119,000000,5.57448,5.59366,5.4881,5.4881,13774261.177077,0
+NOK.US,D,20181120,000000,5.30591,5.38046,5.2579,5.28673,24440772.082549,0
+NOK.US,D,20181121,000000,5.36336,5.373,5.28673,5.30591,13618018.003721,0
+NOK.US,D,20181123,000000,5.24826,5.28673,5.23882,5.26754,10747427.848634,0
+NOK.US,D,20181126,000000,5.31555,5.33464,5.26754,5.27719,9237406.1566814,0
+NOK.US,D,20181127,000000,5.28673,5.29637,5.21953,5.24826,10711479.071289,0
+NOK.US,D,20181128,000000,5.24826,5.27719,5.17153,5.2579,21258464.215751,0
+NOK.US,D,20181129,000000,5.27719,5.32499,5.2579,5.29637,18374747.907691,0
+NOK.US,D,20181130,000000,5.2579,5.29637,5.23395,5.24826,12635444.918084,0
+NOK.US,D,20181203,000000,5.40173,5.41128,5.34428,5.373,14843187.990627,0
+NOK.US,D,20181204,000000,5.32499,5.34428,5.17153,5.18117,20190757.761176,0
+NOK.US,D,20181206,000000,5.17153,5.41128,5.15234,5.39219,33483488.224773,0
+NOK.US,D,20181207,000000,5.38254,5.43055,5.29637,5.30591,24073091.907506,0
+NOK.US,D,20181210,000000,5.373,5.47846,5.373,5.44974,36002413.781514,0
+NOK.US,D,20181211,000000,5.58412,5.63204,5.5553,5.60331,48704725.920505,0
+NOK.US,D,20181212,000000,5.70876,5.81442,5.68959,5.79515,50390837.46472,0
+NOK.US,D,20181213,000000,5.73759,5.80479,5.72805,5.7856,33133851.857008,0
+NOK.US,D,20181214,000000,5.6704,5.76641,5.65121,5.69922,18548253.174456,0
+NOK.US,D,20181217,000000,5.69922,5.70876,5.61295,5.63204,27700812.691225,0
+NOK.US,D,20181218,000000,5.64157,5.66086,5.52647,5.54575,20555506.257691,0
+NOK.US,D,20181219,000000,5.59366,5.66086,5.50739,5.53611,19995536.54347,0
+NOK.US,D,20181220,000000,5.58412,5.61295,5.43055,5.52647,30077827.501623,0
+NOK.US,D,20181221,000000,5.47846,5.51216,5.2579,5.26754,31118027.085008,0
+NOK.US,D,20181224,000000,5.26754,5.30591,5.23395,5.26754,19768216.765898,0
+NOK.US,D,20181226,000000,5.28673,5.33464,5.19558,5.33464,37535395.928984,0
+NOK.US,D,20181227,000000,5.29637,5.41128,5.24826,5.40173,23745008.507866,0
+NOK.US,D,20181228,000000,5.45938,5.59366,5.43563,5.57448,34763405.346371,0
+NOK.US,D,20181231,000000,5.59366,5.61295,5.53611,5.58412,15612629.858159,0
+NOK.US,D,20190102,000000,5.46893,5.53611,5.45938,5.50739,25366641.233654,0
+NOK.US,D,20190103,000000,5.41128,5.42091,5.33464,5.34428,18087531.945768,0
+NOK.US,D,20190104,000000,5.49775,5.71841,5.49775,5.68959,36130645.038168,0
+NOK.US,D,20190107,000000,5.70876,5.84325,5.68959,5.77606,26579854.117161,0
+NOK.US,D,20190108,000000,5.82397,5.91025,5.7856,5.9006,34912427.978616,0
+NOK.US,D,20190109,000000,5.91025,5.98708,5.88639,5.95825,26547501.022404,0
+NOK.US,D,20190110,000000,5.86233,5.92952,5.84325,5.89126,22755183.693048,0
+NOK.US,D,20190111,000000,5.81442,5.84802,5.7856,5.83361,15450435.799938,0
+NOK.US,D,20190114,000000,5.7856,5.82397,5.75677,5.77606,15933583.262696,0
+NOK.US,D,20190115,000000,5.75677,5.83361,5.75677,5.80479,14796967.2717,0
+NOK.US,D,20190116,000000,5.71841,5.75677,5.66086,5.70876,25182471.65927,0
+NOK.US,D,20190117,000000,5.71841,5.75677,5.69922,5.73759,20567742.041584,0
+NOK.US,D,20190118,000000,5.86233,5.87675,5.79515,5.86233,23380136.26514,0
+NOK.US,D,20190122,000000,5.75677,5.79515,5.70876,5.72805,17833537.314212,0
+NOK.US,D,20190123,000000,5.81442,5.87197,5.76641,5.80479,15321410.756613,0
+NOK.US,D,20190124,000000,5.9006,5.94871,5.84325,5.91025,30923172.075602,0
+NOK.US,D,20190125,000000,6.12146,6.37095,6.11192,6.33258,61312053.284877,0
+NOK.US,D,20190128,000000,6.21738,6.24611,6.15496,6.22692,38471458.548466,0
+NOK.US,D,20190129,000000,6.24611,6.33258,6.21251,6.28447,36112687.752631,0
+NOK.US,D,20190130,000000,6.23657,6.38059,6.19323,6.30376,36012338.630067,0
+NOK.US,D,20190131,000000,6.10228,6.14065,5.95825,6.09263,74236608.588586,0
+NOK.US,D,20190201,000000,6.00636,6.00636,5.84325,5.88162,47632232.600302,0
+NOK.US,D,20190204,000000,5.86721,5.87197,5.73759,5.81442,34888691.845629,0
+NOK.US,D,20190205,000000,5.80479,5.84325,5.77606,5.79515,28365838.914363,0
+NOK.US,D,20190206,000000,5.83361,5.86233,5.79515,5.80479,24621886.232194,0
+NOK.US,D,20190207,000000,5.77606,5.7856,5.70876,5.71841,41272198.494713,0
+NOK.US,D,20190208,000000,5.71841,5.9343,5.71841,5.91025,39058110.159136,0
+NOK.US,D,20190211,000000,5.93907,5.97743,5.88162,5.95825,24277347.604684,0
+NOK.US,D,20190212,000000,5.95825,6.00636,5.9006,5.98708,30642640.421209,0
+NOK.US,D,20190213,000000,6.01581,6.09263,6.00636,6.06381,19579637.60092,0
+NOK.US,D,20190214,000000,6.05427,6.0831,6.01581,6.04473,19065476.118258,0
+NOK.US,D,20190215,000000,6.04473,6.07346,6.00636,6.06381,21653285.053685,0
+NOK.US,D,20190219,000000,5.88162,5.93907,5.87197,5.91988,23608271.962852,0
+NOK.US,D,20190220,000000,5.80479,5.87197,5.7856,5.8528,23891085.376648,0
+NOK.US,D,20190221,000000,5.8528,5.91988,5.84325,5.9006,26885613.90154,0
+NOK.US,D,20190222,000000,5.9006,5.99672,5.89126,5.98708,28069238.361735,0
+NOK.US,D,20190225,000000,6.02545,6.02545,5.86233,5.9006,33620323.364329,0
+NOK.US,D,20190226,000000,5.9006,5.94871,5.86233,5.87197,28478652.197973,0
+NOK.US,D,20190227,000000,5.9006,5.9006,5.82397,5.87197,23036599.680119,0
+NOK.US,D,20190228,000000,5.8528,5.88162,5.82397,5.84325,27324251.964921,0
+NOK.US,D,20190301,000000,5.87197,5.91988,5.83361,5.86233,25835235.940779,0
+NOK.US,D,20190304,000000,5.83361,5.89126,5.7856,5.83361,27625426.097024,0
+NOK.US,D,20190305,000000,5.84325,5.93907,5.84325,5.91025,19588886.372613,0
+NOK.US,D,20190306,000000,5.87197,5.88162,5.81442,5.8528,21988650.36451,0
+NOK.US,D,20190307,000000,5.82397,5.83361,5.77606,5.7856,18321956.566775,0
+NOK.US,D,20190308,000000,5.71841,5.83838,5.70876,5.82397,29901284.91932,0
+NOK.US,D,20190311,000000,5.80479,5.91988,5.79515,5.89126,27448234.601663,0
+NOK.US,D,20190312,000000,5.92952,5.99185,5.9006,5.94871,21877204.32562,0
+NOK.US,D,20190313,000000,5.9006,5.92952,5.88162,5.89126,17603247.627576,0
+NOK.US,D,20190314,000000,5.91988,5.99672,5.9006,5.9679,19383629.639011,0
+NOK.US,D,20190315,000000,6.0831,6.15983,6.05427,6.13101,23169229.460634,0
+NOK.US,D,20190318,000000,6.11192,6.12146,6.05427,6.07346,21075294.671722,0
+NOK.US,D,20190319,000000,6.12146,6.15028,6.06381,6.09263,25009677.681701,0
+NOK.US,D,20190320,000000,6.03508,6.06858,5.95825,6.03508,24294384.33914,0
+NOK.US,D,20190321,000000,6.00636,6.0831,5.98708,6.00636,32411154.869185,0
+NOK.US,D,20190322,000000,5.69922,5.77606,5.52647,5.64157,99653563.220735,0
+NOK.US,D,20190325,000000,5.68959,5.70876,5.59366,5.63204,35625058.262472,0
+NOK.US,D,20190326,000000,5.62259,5.63204,5.56494,5.58412,24020328.736459,0
+NOK.US,D,20190327,000000,5.57448,5.62259,5.54575,5.58412,25625706.441662,0
+NOK.US,D,20190328,000000,5.4881,5.50739,5.43055,5.45938,42558930.71252,0
+NOK.US,D,20190329,000000,5.50739,5.52647,5.45938,5.4881,24932829.272504,0
+NOK.US,D,20190401,000000,5.54575,5.56494,5.51693,5.53611,18786267.441651,0
+NOK.US,D,20190402,000000,5.59366,5.61295,5.53611,5.57448,16909598.805214,0
+NOK.US,D,20190403,000000,5.68004,5.71841,5.65121,5.66086,22090226.888517,0
+NOK.US,D,20190404,000000,5.70876,5.71841,5.64157,5.66086,17729583.454461,0
+NOK.US,D,20190405,000000,5.68959,5.69922,5.6704,5.68004,9917528.4115011,0
+NOK.US,D,20190408,000000,5.69922,5.71841,5.66086,5.71841,11102691.147768,0
+NOK.US,D,20190409,000000,5.65121,5.67696,5.61295,5.62259,15025528.535649,0
+NOK.US,D,20190410,000000,5.62259,5.65121,5.60331,5.61295,14217478.856336,0
+NOK.US,D,20190411,000000,5.62259,5.66086,5.60331,5.63204,12530748.581065,0
+NOK.US,D,20190412,000000,5.66086,5.71841,5.64157,5.69922,16785414.95512,0
+NOK.US,D,20190415,000000,5.49775,5.49775,5.40173,5.41128,40903323.112364,0
+NOK.US,D,20190416,000000,5.44974,5.4881,5.43055,5.44974,22003365.096891,0
+NOK.US,D,20190417,000000,5.52647,5.63204,5.51693,5.58412,27752888.718677,0
+NOK.US,D,20190418,000000,5.56494,5.60331,5.53611,5.57448,14066986.360559,0
+NOK.US,D,20190422,000000,5.60331,5.60331,5.54099,5.57448,12325696.079015,0
+NOK.US,D,20190423,000000,5.53611,5.57448,5.51693,5.56494,16586918.990123,0
+NOK.US,D,20190424,000000,5.57448,5.60042,5.52647,5.5553,24383131.499867,0
+NOK.US,D,20190425,000000,5.12362,5.13605,4.98923,5.08525,75496119.658161,0
+NOK.US,D,20190426,000000,5.12362,5.22918,5.11398,5.1427,28687906.0348,0
+NOK.US,D,20190429,000000,5.1427,5.15234,5.08525,5.10443,25562260.853795,0
+NOK.US,D,20190430,000000,5.02769,5.11398,5.01806,5.06607,31104418.019992,0
+NOK.US,D,20190501,000000,5.09479,5.12362,5.00852,5.00852,26025284.969289,0
+NOK.US,D,20190502,000000,4.99887,5.00852,4.94122,4.97959,30609206.810756,0
+NOK.US,D,20190503,000000,4.93168,4.99887,4.92204,4.97014,29915340.677975,0
+NOK.US,D,20190506,000000,4.85494,4.95087,4.84541,4.93168,29390373.032281,0
+NOK.US,D,20190507,000000,4.86449,4.89332,4.77821,4.83576,41630672.152868,0
+NOK.US,D,20190508,000000,4.78776,4.83576,4.77821,4.77821,23008685.351892,0
+NOK.US,D,20190509,000000,4.72056,4.76857,4.70148,4.74938,30693820.043181,0
+NOK.US,D,20190510,000000,4.71092,4.75893,4.66301,4.73021,23738597.850493,0
+NOK.US,D,20190513,000000,4.63418,4.66301,4.60536,4.62465,24976916.123842,0
+NOK.US,D,20190514,000000,4.63418,4.65337,4.5671,4.57673,34323952.368915,0
+NOK.US,D,20190515,000000,4.52872,4.60536,4.51908,4.57673,22118540.625245,0
+NOK.US,D,20190516,000000,4.70148,4.79739,4.69183,4.75893,78358093.857545,0
+NOK.US,D,20190517,000000,4.74938,4.81658,4.72543,4.73984,36302734.769007,0
+NOK.US,D,20190520,000000,4.86449,4.91249,4.80067,4.87403,44783082.733863,0
+NOK.US,D,20190521,000000,4.96051,4.96051,4.88367,4.89332,25900956.245583,0
+NOK.US,D,20190522,000000,4.9613,5.0099,4.95157,4.98068,21408769.583111,0
+NOK.US,D,20190523,000000,4.83507,4.85455,4.80595,4.82532,17852964.463282,0
+NOK.US,D,20190524,000000,4.97104,5.00016,4.88844,4.97104,23060188.92736,0
+NOK.US,D,20190528,000000,4.93218,4.9613,4.85455,4.86409,20121406.561447,0
+NOK.US,D,20190529,000000,4.7962,4.90296,4.78646,4.89332,24457996.951488,0
+NOK.US,D,20190530,000000,4.89332,5.00016,4.88357,4.94182,25261876.484096,0
+NOK.US,D,20190531,000000,4.87383,4.92731,4.84958,4.90296,16665165.832113,0
+NOK.US,D,20190603,000000,4.85455,4.89332,4.81568,4.84481,25614608.519271,0
+NOK.US,D,20190604,000000,4.91757,4.94182,4.87871,4.88357,23406765.846119,0
+NOK.US,D,20190605,000000,4.92244,4.92244,4.84481,4.90296,16277017.228908,0
+NOK.US,D,20190606,000000,4.88357,4.90296,4.85455,4.87383,15975556.367778,0
+NOK.US,D,20190607,000000,4.90296,4.95157,4.88844,4.93218,16815400.7748,0
+NOK.US,D,20190610,000000,4.90296,4.92244,4.81568,4.83507,26530291.244466,0
+NOK.US,D,20190611,000000,4.9613,5.03903,4.9452,5.0099,27619809.226323,0
+NOK.US,D,20190612,000000,4.97104,4.98068,4.93218,4.95157,13355690.121222,0
+NOK.US,D,20190613,000000,4.95157,4.95157,4.89332,4.93218,14117740.416292,0
+NOK.US,D,20190614,000000,4.83507,4.85455,4.80595,4.80595,18176580.926522,0
+NOK.US,D,20190617,000000,4.84481,4.87383,4.81568,4.82532,12924979.86388,0
+NOK.US,D,20190618,000000,4.89332,4.91269,4.84481,4.86409,15796289.356699,0
+NOK.US,D,20190619,000000,4.91269,4.92244,4.86409,4.89332,13070129.139113,0
+NOK.US,D,20190620,000000,4.98068,5.03903,4.9613,5.01955,17650427.128123,0
+NOK.US,D,20190621,000000,4.98068,5.02929,4.97104,5.0099,13253947.5962,0
+NOK.US,D,20190624,000000,4.94182,4.95157,4.89332,4.89332,20395028.549356,0
+NOK.US,D,20190625,000000,4.86409,4.93218,4.84481,4.84481,23847942.215928,0
+NOK.US,D,20190626,000000,4.90296,4.92244,4.86409,4.87383,14717519.186002,0
+NOK.US,D,20190627,000000,4.86409,4.87383,4.79133,4.82532,31896708.669632,0
+NOK.US,D,20190628,000000,4.86409,4.88357,4.84481,4.86409,15352609.892799,0
+NOK.US,D,20190701,000000,4.89332,4.89332,4.85455,4.88357,15712085.593444,0
+NOK.US,D,20190702,000000,4.90296,4.92244,4.88357,4.91269,13600570.794029,0
+NOK.US,D,20190703,000000,4.95157,4.97104,4.94182,4.97104,8055871.2971386,0
+NOK.US,D,20190705,000000,4.94182,4.94182,4.87383,4.91269,8357045.4292415,0
+NOK.US,D,20190708,000000,4.87383,4.90783,4.86409,4.89332,9316848.2059777,0
+NOK.US,D,20190709,000000,4.86409,4.89818,4.83507,4.88357,16930732.243501,0
+NOK.US,D,20190710,000000,4.91269,4.93218,4.88844,4.91269,11785111.25906,0
+NOK.US,D,20190711,000000,4.93218,4.95157,4.90296,4.91269,23178993.338506,0
+NOK.US,D,20190712,000000,4.94182,4.95157,4.91269,4.95157,21009938.563084,0
+NOK.US,D,20190715,000000,4.9613,4.97104,4.92244,4.95157,19249606.456039,0
+NOK.US,D,20190716,000000,5.00016,5.05831,4.9613,4.97104,19648879.139372,0
+NOK.US,D,20190717,000000,4.9613,5.04877,4.95157,5.0099,43079242.281264,0
+NOK.US,D,20190718,000000,5.0099,5.02929,4.95157,4.99043,27703567.302004,0
+NOK.US,D,20190719,000000,5.0099,5.04877,4.98068,4.99043,29058160.734672,0
+NOK.US,D,20190722,000000,5.01955,5.02929,4.9613,4.97104,28556294.393842,0
+NOK.US,D,20190723,000000,5.01955,5.02929,4.98068,5.01955,14899099.144556,0
+NOK.US,D,20190724,000000,5.04877,5.06805,4.98068,5.02929,18607089.970512,0
+NOK.US,D,20190725,000000,5.38851,5.60202,5.34965,5.53413,95200493.439823,0
+NOK.US,D,20190726,000000,5.52438,5.57289,5.46613,5.55351,39165585.252537,0
+NOK.US,D,20190729,000000,5.55351,5.58293,5.50451,5.54377,20198567.857407,0
+NOK.US,D,20190730,000000,5.44556,5.46525,5.34746,5.36704,41346997.545928,0
+NOK.US,D,20190731,000000,5.36704,5.39656,5.26894,5.3082,18162105.638029,0
+NOK.US,D,20190801,000000,5.32778,5.39656,5.24925,5.26894,23423905.199383,0
+NOK.US,D,20190802,000000,5.29836,5.31803,5.22978,5.29836,17941326.300442,0
+NOK.US,D,20190805,000000,5.22978,5.24925,5.15125,5.19052,18702785.02826,0
+NOK.US,D,20190806,000000,5.2591,5.27877,5.21993,5.24925,20325699.483096,0
+NOK.US,D,20190807,000000,5.16109,5.22978,5.13157,5.21993,26857641.221441,0
+NOK.US,D,20190808,000000,5.27877,5.31803,5.27877,5.29836,14084033.155682,0
+NOK.US,D,20190809,000000,5.29836,5.34746,5.2591,5.3082,22661643.630292,0
+NOK.US,D,20190812,000000,5.27877,5.27877,5.19052,5.21009,12418136.510805,0
+NOK.US,D,20190813,000000,5.16109,5.28375,5.15125,5.22978,20569193.795914,0
+NOK.US,D,20190814,000000,5.12182,5.12182,5.01388,5.02363,26327285.082199,0
+NOK.US,D,20190815,000000,4.97462,5.00404,4.93536,4.96478,19258686.208517,0
+NOK.US,D,20190816,000000,5.03346,5.07272,5.00404,5.07272,11962191.081011,0
+NOK.US,D,20190819,000000,5.15125,5.15125,5.11198,5.13157,8862363.5851134,0
+NOK.US,D,20190820,000000,5.07272,5.09241,5.0433,5.05314,10649485.237751,0
+NOK.US,D,20190821,000000,5.10215,5.11198,5.06289,5.07272,8131482.244226,0
+NOK.US,D,20190822,000000,5.05314,5.08256,4.95494,4.97462,26518663.124894,0
+NOK.US,D,20190823,000000,4.95494,5.00404,4.90594,4.91577,25014560.123671,0
+NOK.US,D,20190826,000000,4.92552,4.93536,4.88636,4.90594,10455168.47406,0
+NOK.US,D,20190827,000000,4.91577,4.92552,4.81767,4.84709,19841008.713934,0
+NOK.US,D,20190828,000000,4.77841,4.83725,4.76857,4.79799,17393734.225527,0
+NOK.US,D,20190829,000000,4.81767,4.85694,4.80783,4.82742,11788959.464403,0
+NOK.US,D,20190830,000000,4.87651,4.88636,4.84709,4.86668,10118209.553494,0
+NOK.US,D,20190903,000000,4.79799,4.82374,4.74412,4.77841,19955735.536516,0
+NOK.US,D,20190904,000000,4.81767,4.83725,4.80783,4.81767,10110210.316712,0
+NOK.US,D,20190905,000000,4.88636,4.90594,4.85694,4.87651,14852705.382145,0
+NOK.US,D,20190906,000000,4.91577,4.95494,4.88636,4.91577,12162476.838769,0
+NOK.US,D,20190909,000000,4.93536,4.93536,4.8962,4.92552,12091152.742131,0
+NOK.US,D,20190910,000000,4.93536,5.02363,4.90594,5.00404,19161112.824134,0
+NOK.US,D,20190911,000000,4.97462,5.02363,4.95494,5.00404,15674362.11434,0
+NOK.US,D,20190912,000000,5.0433,5.15105,5.03346,5.14141,19146676.772245,0
+NOK.US,D,20190913,000000,5.13157,5.13157,5.06289,5.08256,9136932.2818396,0
+NOK.US,D,20190916,000000,5.00404,5.0433,4.98436,5.02363,13267215.604585,0
+NOK.US,D,20190917,000000,4.96478,5.06785,4.95494,5.05314,18560768.644908,0
+NOK.US,D,20190918,000000,5.03346,5.07272,5.02363,5.0433,11927324.831497,0
+NOK.US,D,20190919,000000,5.12182,5.15125,5.05314,5.05314,14462293.128737,0
+NOK.US,D,20190920,000000,5.15125,5.2248,5.15125,5.19052,24433671.263382,0
+NOK.US,D,20190923,000000,5.06289,5.08256,5.0433,5.08256,17812487.379466,0
+NOK.US,D,20190924,000000,5.05314,5.06289,4.9942,5.00404,26485537.370868,0
+NOK.US,D,20190925,000000,4.95494,4.98436,4.91577,4.97462,16121481.32048,0
+NOK.US,D,20190926,000000,4.95494,4.95494,4.87651,4.8962,16306887.350909,0
+NOK.US,D,20190927,000000,4.95494,4.9942,4.8962,4.9451,20613241.410648,0
+NOK.US,D,20190930,000000,4.96478,5.0097,4.93536,4.96478,16368804.723373,0
+NOK.US,D,20191001,000000,4.96478,4.96478,4.77841,4.81767,55196953.173635,0
+NOK.US,D,20191002,000000,4.77841,4.77841,4.70962,4.72931,31944425.409826,0
+NOK.US,D,20191003,000000,4.71947,4.77841,4.66063,4.74888,23756743.270514,0
+NOK.US,D,20191004,000000,4.77841,4.79799,4.74888,4.79799,13874318.540282,0
+NOK.US,D,20191007,000000,4.80783,4.86668,4.79799,4.81767,14312388.175946,0
+NOK.US,D,20191008,000000,4.85694,4.86668,4.78816,4.80783,15097644.406824,0
+NOK.US,D,20191009,000000,4.84709,4.84709,4.79799,4.81767,19525156.067853,0
+NOK.US,D,20191010,000000,4.86668,4.88636,4.80783,4.84709,26760715.74405,0
+NOK.US,D,20191011,000000,5.01388,5.02363,4.90594,4.92552,30990860.246981,0
+NOK.US,D,20191014,000000,4.92552,4.93536,4.85694,4.85694,27090910.877812,0
+NOK.US,D,20191015,000000,4.8962,4.95494,4.88636,4.91577,17664345.055633,0
+NOK.US,D,20191016,000000,4.98436,5.00404,4.9451,4.9942,17544669.390676,0
+NOK.US,D,20191017,000000,5.18067,5.18067,5.05314,5.13157,37080897.223185,0
+NOK.US,D,20191018,000000,5.13157,5.13643,5.07272,5.10215,35415945.274993,0
+NOK.US,D,20191021,000000,5.15125,5.17083,5.08256,5.10215,18783443.412265,0
+NOK.US,D,20191022,000000,5.13157,5.14141,5.08256,5.08256,18567348.321496,0
+NOK.US,D,20191023,000000,5.13157,5.14141,5.00404,5.01388,35712266.141062,0
+NOK.US,D,20191024,000000,3.94437,4.01306,3.7579,3.82658,256500063.7446,0
+NOK.US,D,20191025,000000,3.7579,3.77759,3.67938,3.7089,85393339.606114,0
+NOK.US,D,20191028,000000,3.6108,3.63047,3.51269,3.52243,83818695.22819,0
+NOK.US,D,20191029,000000,3.46358,3.55195,3.43417,3.48317,60841067.157071,0
+NOK.US,D,20191030,000000,3.50285,3.58137,3.49301,3.58137,54836222.907745,0
+NOK.US,D,20191031,000000,3.60096,3.6108,3.56169,3.58137,35060909.346946,0
+NOK.US,D,20191101,000000,3.57154,3.63047,3.56169,3.59121,30322898.321048,0
+NOK.US,D,20191104,000000,3.55195,3.58137,3.53227,3.54211,24904766.046397,0
+NOK.US,D,20191105,000000,3.47343,3.50285,3.44391,3.47343,39342492.031006,0
+NOK.US,D,20191106,000000,3.52243,3.57154,3.47343,3.52243,42112258.20002,0
+NOK.US,D,20191107,000000,3.51269,3.54211,3.47343,3.50285,26179513.996999,0
+NOK.US,D,20191108,000000,3.49301,3.50772,3.45375,3.50285,21239519.978726,0
+NOK.US,D,20191111,000000,3.43417,3.50285,3.43417,3.46358,40599941.669796,0
+NOK.US,D,20191112,000000,3.44391,3.46358,3.41946,3.44391,26314145.850359,0
+NOK.US,D,20191113,000000,3.41449,3.43417,3.38506,3.40465,24333487.135766,0
+NOK.US,D,20191114,000000,3.31648,3.33596,3.26738,3.30664,37874367.98913,0
+NOK.US,D,20191115,000000,3.32622,3.40465,3.31648,3.38506,29052351.70522,0
+NOK.US,D,20191118,000000,3.37522,3.42432,3.37522,3.38506,29636999.230912,0
+NOK.US,D,20191119,000000,3.40465,3.40465,3.3458,3.36539,30582706.006322,0
+NOK.US,D,20191120,000000,3.31648,3.33537,3.28696,3.28696,18929488.086911,0
+NOK.US,D,20191121,000000,3.32622,3.33596,3.2968,3.31648,20868201.86629,0
+NOK.US,D,20191122,000000,3.33596,3.3949,3.33109,3.36539,16998404.317813,0
+NOK.US,D,20191125,000000,3.42432,3.43913,3.37522,3.40465,20923688.460046,0
+NOK.US,D,20191126,000000,3.39004,3.3949,3.3458,3.36539,20915257.620627,0
+NOK.US,D,20191127,000000,3.36539,3.41449,3.3458,3.3949,16692063.026849,0
+NOK.US,D,20191129,000000,3.41449,3.44391,3.40465,3.43417,7195289.8421323,0
+NOK.US,D,20191202,000000,3.46358,3.47343,3.36539,3.3949,24120542.040011,0
+NOK.US,D,20191203,000000,3.43417,3.44391,3.37522,3.40465,25318544.200225,0
+NOK.US,D,20191204,000000,3.42432,3.46358,3.36539,3.38506,33897183.881128,0
+NOK.US,D,20191205,000000,3.38506,3.44391,3.37522,3.41449,17484135.360002,0
+NOK.US,D,20191206,000000,3.41449,3.44391,3.38506,3.41449,16137850.02661,0
+NOK.US,D,20191209,000000,3.36539,3.38506,3.3458,3.35564,16151296.10881,0
+NOK.US,D,20191210,000000,3.36539,3.38506,3.3458,3.35564,17956471.629394,0
+NOK.US,D,20191211,000000,3.38506,3.40465,3.37522,3.40465,12164774.69524,0
+NOK.US,D,20191212,000000,3.43417,3.51269,3.4293,3.50285,23627351.012822,0
+NOK.US,D,20191213,000000,3.51269,3.55195,3.45375,3.45375,20853177.265348,0
+NOK.US,D,20191216,000000,3.51269,3.53227,3.49301,3.52243,13345921.213015,0
+NOK.US,D,20191217,000000,3.55195,3.56169,3.53227,3.53227,18001885.482784,0
+NOK.US,D,20191218,000000,3.54211,3.55195,3.51269,3.53227,16418490.336211,0
+NOK.US,D,20191219,000000,3.54211,3.56169,3.50285,3.52243,16660175.741001,0
+NOK.US,D,20191220,000000,3.53227,3.54211,3.50285,3.54211,22344968.021605,0
+NOK.US,D,20191223,000000,3.54211,3.57154,3.52243,3.57154,16675694.32072,0
+NOK.US,D,20191224,000000,3.55195,3.57154,3.54211,3.56169,6898098.7283185,0
+NOK.US,D,20191226,000000,3.56169,3.57154,3.55195,3.55195,9231000.5296424,0
+NOK.US,D,20191227,000000,3.54211,3.56169,3.54211,3.56169,9524293.1347747,0
+NOK.US,D,20191230,000000,3.58137,3.64996,3.56169,3.62063,27565405.160396,0
+NOK.US,D,20191231,000000,3.63047,3.65979,3.62063,3.64022,14626673.37002,0
+NOK.US,D,20200102,000000,3.76774,3.81685,3.74806,3.79716,33777482.058435,0
+NOK.US,D,20200103,000000,3.7579,3.7923,3.73832,3.73832,25502479.361055,0
+NOK.US,D,20200106,000000,3.7579,3.91495,3.74806,3.86584,61101843.684632,0
+NOK.US,D,20200107,000000,3.88553,3.93463,3.86584,3.87569,37548239.377198,0
+NOK.US,D,20200108,000000,3.94437,3.9738,3.93463,3.94437,32730408.020903,0
+NOK.US,D,20200109,000000,3.99337,4.00321,3.92479,3.93463,25554873.305602,0
+NOK.US,D,20200110,000000,3.96405,3.99337,3.94437,3.94437,21658734.917306,0
+NOK.US,D,20200113,000000,4.02279,4.03263,3.9738,3.98353,30445886.963834,0
+NOK.US,D,20200114,000000,3.94437,3.96405,3.91495,3.93463,23781557.907064,0
+NOK.US,D,20200115,000000,3.93463,4.02279,3.92479,3.98353,21558317.382203,0
+NOK.US,D,20200116,000000,4.05232,4.16026,4.05232,4.121,31065745.819937,0
+NOK.US,D,20200117,000000,4.13084,4.14058,4.04248,4.06205,28944138.158821,0
+NOK.US,D,20200121,000000,4.08174,4.09158,4.01306,4.05232,21682904.665065,0
+NOK.US,D,20200122,000000,4.02279,4.06205,4.01306,4.01306,19900246.930625,0
+NOK.US,D,20200123,000000,3.98353,4.00321,3.94437,3.98353,27611580.606322,0
+NOK.US,D,20200124,000000,4.01306,4.01306,3.92479,3.9738,29599659.063243,0
+NOK.US,D,20200127,000000,3.86584,3.90511,3.82658,3.86584,32577314.842561,0
+NOK.US,D,20200128,000000,3.91495,3.99337,3.90511,3.94437,23994960.763194,0
+NOK.US,D,20200129,000000,3.92479,3.94437,3.82658,3.83642,28273376.349103,0
+NOK.US,D,20200130,000000,3.80701,3.88553,3.79716,3.88553,23752117.375567,0
+NOK.US,D,20200131,000000,3.84627,3.84627,3.78732,3.80701,26103251.118654,0
+NOK.US,D,20200203,000000,3.89626,3.90124,3.82678,3.84667,31901989.514036,0
+NOK.US,D,20200204,000000,3.88633,3.94576,3.8566,3.92598,29967433.808562,0
+NOK.US,D,20200205,000000,3.97558,3.99537,3.9061,3.99537,27686363.560468,0
+NOK.US,D,20200206,000000,3.97558,4.18372,3.91604,4.16394,91040148.842393,0
+NOK.US,D,20200207,000000,4.24326,4.38202,4.22338,4.33241,103610105.85709,0
+NOK.US,D,20200210,000000,4.26304,4.27298,4.13412,4.22338,63663802.740818,0
+NOK.US,D,20200211,000000,4.39195,4.49106,4.34236,4.37208,83472927.187103,0
+NOK.US,D,20200212,000000,4.39195,4.4514,4.3523,4.37208,35038000.200833,0
+NOK.US,D,20200213,000000,4.3027,4.36223,4.28291,4.3027,30959526.297849,0
+NOK.US,D,20200214,000000,4.268,4.29275,4.24326,4.29275,23230399.325498,0
+NOK.US,D,20200218,000000,4.2036,4.21343,4.17378,4.21343,22634696.132219,0
+NOK.US,D,20200219,000000,4.19366,4.21343,4.16394,4.16394,26869470.554364,0
+NOK.US,D,20200220,000000,4.14406,4.154,4.06474,4.12428,25812202.042389,0
+NOK.US,D,20200221,000000,4.10439,4.14406,4.07468,4.12428,21305992.821463,0
+NOK.US,D,20200224,000000,3.97558,4.03502,3.96564,3.98542,36165930.81752,0
+NOK.US,D,20200225,000000,4.0053,4.0053,3.86644,3.87638,36272372.680362,0
+NOK.US,D,20200226,000000,3.95571,4.39195,3.91604,4.11434,94120903.32472,0
+NOK.US,D,20200227,000000,3.97558,4.07965,3.9061,3.92598,62665245.266553,0
+NOK.US,D,20200228,000000,3.80701,3.8566,3.74756,3.83672,59047787.369817,0
+NOK.US,D,20200302,000000,3.87638,3.92598,3.81694,3.89626,41932464.00996,0
+NOK.US,D,20200303,000000,3.88633,3.92598,3.69797,3.7574,45953013.619436,0
+NOK.US,D,20200304,000000,3.80701,3.82678,3.73763,3.82678,24046243.003974,0
+NOK.US,D,20200305,000000,3.72272,3.7574,3.62859,3.62859,35561049.277222,0
+NOK.US,D,20200306,000000,3.58893,3.62859,3.47979,3.53933,39981941.018993,0
+NOK.US,D,20200309,000000,3.31131,3.42035,3.27165,3.28159,55082666.002225,0
+NOK.US,D,20200310,000000,3.36091,3.37075,3.18239,3.29143,42751609.599532,0
+NOK.US,D,20200311,000000,3.21211,3.23199,3.04363,3.10307,41693860.187646,0
+NOK.US,D,20200312,000000,2.81561,2.90478,2.5876,2.5876,52203214.411146,0
+NOK.US,D,20200313,000000,2.79574,2.80568,2.51813,2.71642,31949677.078296,0
+NOK.US,D,20200316,000000,2.35958,2.51813,2.35958,2.39924,27495825.583515,0
+NOK.US,D,20200317,000000,2.538,2.59745,2.4389,2.50828,29724297.655509,0
+NOK.US,D,20200318,000000,2.48841,2.59745,2.31992,2.40909,42869714.794281,0
+NOK.US,D,20200319,000000,2.39924,2.59745,2.35958,2.538,40647058.794205,0
+NOK.US,D,20200320,000000,2.65698,2.77596,2.57766,2.6371,50004960.56025,0
+NOK.US,D,20200323,000000,2.70658,2.77596,2.59745,2.62726,47131742.558795,0
+NOK.US,D,20200324,000000,2.885,2.96431,2.8354,2.91472,47938060.797221,0
+NOK.US,D,20200325,000000,2.96431,3.12296,2.87506,3.04363,49146772.538058,0
+NOK.US,D,20200326,000000,3.02376,3.16262,3.02376,3.12296,35543964.251563,0
+NOK.US,D,20200327,000000,2.99403,3.05358,2.91472,2.9841,31368368.688169,0
+NOK.US,D,20200330,000000,2.95438,3.03369,2.92465,3.02376,20641897.210075,0
+NOK.US,D,20200331,000000,3.06342,3.17236,3.03867,3.07335,29672571.739289,0
+NOK.US,D,20200401,000000,3.01392,3.04363,2.94444,2.94444,22328684.83115,0
+NOK.US,D,20200402,000000,2.96431,3.05358,2.92465,3.01392,23426045.103374,0
+NOK.US,D,20200403,000000,2.96431,2.99403,2.91472,2.94444,17189427.218944,0
+NOK.US,D,20200406,000000,3.10307,3.16262,3.07335,3.1328,23486399.048098,0
+NOK.US,D,20200407,000000,3.22205,3.25177,3.12296,3.1328,27421531.577811,0
+NOK.US,D,20200408,000000,3.18239,3.25177,3.15267,3.21211,18560167.016987,0
+NOK.US,D,20200409,000000,3.24194,3.31131,3.21211,3.24194,21137892.145313,0
+NOK.US,D,20200413,000000,3.23199,3.24194,3.17246,3.22205,11860372.094916,0
+NOK.US,D,20200414,000000,3.32125,3.40057,3.31628,3.34103,27809970.93431,0
+NOK.US,D,20200415,000000,3.22205,3.23199,3.14273,3.20228,23914389.906996,0
+NOK.US,D,20200416,000000,3.19233,3.64797,3.11301,3.43029,84191413.78555,0
+NOK.US,D,20200417,000000,3.48973,3.52939,3.41041,3.45007,34933341.088284,0
+NOK.US,D,20200420,000000,3.42035,3.48973,3.39063,3.41041,16721200.732251,0
+NOK.US,D,20200421,000000,3.41041,3.42035,3.31131,3.33109,22644063.619789,0
+NOK.US,D,20200422,000000,3.37075,3.40057,3.32125,3.35098,18228614.699171,0
+NOK.US,D,20200423,000000,3.34103,3.42035,3.33109,3.36091,23547038.715782,0
+NOK.US,D,20200424,000000,3.37075,3.38069,3.28159,3.36091,16530623.518695,0
+NOK.US,D,20200427,000000,3.38069,3.43029,3.37075,3.43029,12511237.928455,0
+NOK.US,D,20200428,000000,3.45007,3.46,3.36091,3.38069,26386262.727601,0
+NOK.US,D,20200429,000000,3.46,3.51945,3.39063,3.47979,22347622.025709,0
+NOK.US,D,20200430,000000,3.65831,3.66825,3.52939,3.54927,56391129.261973,0
+NOK.US,D,20200501,000000,3.49966,3.59877,3.42532,3.56904,33089886.739747,0
+NOK.US,D,20200504,000000,3.52939,3.55911,3.46995,3.51945,23555371.966726,0
+NOK.US,D,20200505,000000,3.46,3.50961,3.43029,3.43029,20188167.139277,0
+NOK.US,D,20200506,000000,3.52939,3.53436,3.43029,3.43029,20064693.572315,0
+NOK.US,D,20200507,000000,3.51945,3.54927,3.48973,3.51945,14532186.598447,0
+NOK.US,D,20200508,000000,3.52939,3.55911,3.50961,3.54927,17577366.560264,0
+NOK.US,D,20200511,000000,3.54927,3.55911,3.51945,3.53933,14470345.687057,0
+NOK.US,D,20200512,000000,3.56904,3.59877,3.52939,3.53933,17070992.034297,0
+NOK.US,D,20200513,000000,3.53933,3.54927,3.37075,3.41041,27956061.888025,0
+NOK.US,D,20200514,000000,3.31131,3.39063,3.25177,3.39063,24765303.060472,0
+NOK.US,D,20200515,000000,3.43029,3.46,3.38069,3.42035,15834848.877277,0
+NOK.US,D,20200518,000000,3.54927,3.65831,3.53923,3.61865,25884520.132982,0
+NOK.US,D,20200519,000000,3.62859,3.70791,3.61865,3.65831,21396644.466561,0
+NOK.US,D,20200520,000000,3.70791,3.79706,3.69797,3.78712,22684409.914926,0
+NOK.US,D,20200521,000000,3.84667,3.8566,3.72769,3.73763,21129260.092542,0
+NOK.US,D,20200522,000000,3.76735,3.82678,3.74756,3.81694,18560966.840059,0
+NOK.US,D,20200526,000000,3.86644,3.88633,3.81694,3.81694,17544740.821415,0
+NOK.US,D,20200527,000000,3.87638,3.89129,3.79706,3.87638,25310669.715721,0
+NOK.US,D,20200528,000000,3.9061,3.94576,3.87638,3.88633,22389392.911373,0
+NOK.US,D,20200529,000000,3.92598,3.94576,3.86644,3.91604,21249983.072993,0
+NOK.US,D,20200601,000000,4.10439,4.18869,4.08462,4.16394,39884872.680122,0
+NOK.US,D,20200602,000000,4.23332,4.3027,4.22338,4.27298,36938925.10677,0
+NOK.US,D,20200603,000000,4.28291,4.36223,4.27298,4.33241,32381357.18399,0
+NOK.US,D,20200604,000000,4.29275,4.34236,4.24326,4.24326,38787075.774926,0
+NOK.US,D,20200605,000000,4.40179,4.46134,4.37208,4.42168,33402930.447444,0
+NOK.US,D,20200608,000000,4.48111,4.50099,4.43161,4.48111,38534682.801647,0
+NOK.US,D,20200609,000000,4.47127,4.47127,4.3523,4.38202,35481780.271408,0
+NOK.US,D,20200610,000000,4.41174,4.47127,4.37208,4.41174,35285548.962679,0
+NOK.US,D,20200611,000000,4.27298,4.28291,4.03502,4.07468,50234031.900046,0
+NOK.US,D,20200612,000000,4.24326,4.27298,4.07468,4.16394,38841923.516292,0
+NOK.US,D,20200615,000000,4.11434,4.25309,4.06474,4.24326,40304636.931151,0
+NOK.US,D,20200616,000000,4.36223,4.39195,4.26304,4.3027,37281304.71502,0
+NOK.US,D,20200617,000000,4.38202,4.40179,4.34236,4.37208,32060060.710689,0
+NOK.US,D,20200618,000000,4.3523,4.37208,4.31264,4.33241,26451443.780623,0
+NOK.US,D,20200619,000000,4.38202,4.38202,4.26304,4.29275,21244801.829197,0
+NOK.US,D,20200622,000000,4.27298,4.33241,4.25309,4.29275,21067761.243849,0
+NOK.US,D,20200623,000000,4.3523,4.37208,4.29275,4.29275,20403953.367553,0
+NOK.US,D,20200624,000000,4.27298,4.28291,4.13412,4.16394,36738880.805034,0
+NOK.US,D,20200625,000000,4.14406,4.41174,4.11434,4.41174,43870944.381851,0
+NOK.US,D,20200626,000000,4.38202,4.40179,4.29275,4.3027,41294531.164575,0
+NOK.US,D,20200629,000000,4.32257,4.36909,4.27298,4.31264,30566850.394239,0
+NOK.US,D,20200630,000000,4.26304,4.37208,4.25807,4.36223,21720344.433343,0
+NOK.US,D,20200701,000000,4.32257,4.37208,4.3027,4.31264,24943180.693362,0
+NOK.US,D,20200702,000000,4.39195,4.46134,4.38698,4.40179,26660314.306014,0
+NOK.US,D,20200706,000000,4.59025,4.70913,4.55059,4.56044,57012966.04532,0
+NOK.US,D,20200707,000000,4.53072,4.54065,4.26304,4.27298,59617289.566556,0
+NOK.US,D,20200708,000000,4.12428,4.17378,4.07468,4.11434,56945888.556461,0
+NOK.US,D,20200709,000000,4.10439,4.17378,4.02508,4.13412,38243179.989275,0
+NOK.US,D,20200710,000000,4.07468,4.12428,4.0549,4.08462,25705998.617368,0
+NOK.US,D,20200713,000000,4.2036,4.27298,4.14406,4.14406,37829812.310683,0
+NOK.US,D,20200714,000000,4.2036,4.29275,4.2036,4.28291,39203877.159357,0
+NOK.US,D,20200715,000000,4.3523,4.36223,4.24326,4.29275,30068083.745086,0
+NOK.US,D,20200716,000000,4.23332,4.25309,4.19366,4.2036,22138983.901738,0
+NOK.US,D,20200717,000000,4.32257,4.43161,4.3027,4.3523,50556697.630202,0
+NOK.US,D,20200720,000000,4.36223,4.44145,4.36223,4.41174,30817777.528254,0
+NOK.US,D,20200721,000000,4.47127,4.48111,4.39195,4.39195,26690759.898201,0
+NOK.US,D,20200722,000000,4.43161,4.51093,4.41174,4.46134,23570595.768886,0
+NOK.US,D,20200723,000000,4.44145,4.4514,4.26304,4.33241,36289190.092265,0
+NOK.US,D,20200724,000000,4.3027,4.32257,4.25309,4.26304,22971829.102333,0
+NOK.US,D,20200727,000000,4.29275,4.33241,4.28291,4.3027,21248518.239796,0
+NOK.US,D,20200728,000000,4.27298,4.29275,4.22338,4.24326,20035605.164183,0
+NOK.US,D,20200729,000000,4.27298,4.32257,4.26562,4.3027,15587354.443035,0
+NOK.US,D,20200730,000000,4.18372,4.49106,4.12428,4.41174,58922268.469138,0
+NOK.US,D,20200731,000000,4.81827,4.90743,4.59512,4.73895,118982349.14265,0
+NOK.US,D,20200803,000000,4.91737,5.08594,4.89768,5.01647,63030849.925878,0
+NOK.US,D,20200804,000000,4.99669,5.09579,4.96696,5.05613,43105577.084683,0
+NOK.US,D,20200805,000000,5.02641,5.05613,4.94709,4.95703,36651453.60389,0
+NOK.US,D,20200806,000000,4.92731,4.96696,4.90743,4.95703,30524910.48936,0
+NOK.US,D,20200807,000000,4.90743,4.94709,4.88765,4.93724,21590892.817712,0
+NOK.US,D,20200810,000000,4.91737,4.92731,4.83805,4.86777,21361177.595192,0
+NOK.US,D,20200811,000000,4.90743,5.00662,4.87771,4.91737,40608285.987475,0
+NOK.US,D,20200812,000000,5.01647,5.03634,4.96696,5.00662,21885860.523994,0
+NOK.US,D,20200813,000000,4.98675,5.03634,4.95703,5.01647,22180091.789411,0
+NOK.US,D,20200814,000000,4.96696,4.97691,4.92731,4.95703,19156485.923121,0
+NOK.US,D,20200817,000000,4.99669,5.04628,4.96696,5.02641,24258640.799413,0
+NOK.US,D,20200818,000000,5.08594,5.09579,4.98675,5.04628,18497028.279481,0
+NOK.US,D,20200819,000000,5.05613,5.06607,4.97194,4.99669,20527620.099333,0
+NOK.US,D,20200820,000000,4.94709,5.01647,4.94709,5.00662,15499579.142794,0
+NOK.US,D,20200821,000000,4.89758,4.95703,4.89758,4.92731,15145293.740547,0
+NOK.US,D,20200824,000000,5.0116,5.0116,4.95703,4.98675,12713674.656939,0
+NOK.US,D,20200825,000000,5.01647,5.03137,4.95703,4.99669,13705178.597173,0
+NOK.US,D,20200826,000000,5.00662,5.02641,4.97691,5.00662,19923607.800712,0
+NOK.US,D,20200827,000000,4.97691,5.00662,4.91737,4.96696,25568307.315002,0
+NOK.US,D,20200828,000000,4.94709,4.97691,4.88765,4.92731,21000636.469854,0
+NOK.US,D,20200831,000000,4.89758,4.89758,4.81827,4.85792,22632342.942075,0
+NOK.US,D,20200901,000000,4.80833,4.80833,4.63976,4.68935,49706148.672891,0
+NOK.US,D,20200902,000000,4.70913,4.77861,4.65963,4.73895,32172113.407832,0
+NOK.US,D,20200903,000000,4.66957,4.66957,4.43161,4.49106,63715737.918923,0
+NOK.US,D,20200904,000000,4.48111,4.50099,4.32257,4.44145,45979192.482508,0
+NOK.US,D,20200908,000000,4.15896,4.21343,4.06474,4.06474,67726099.090356,0
+NOK.US,D,20200909,000000,4.154,4.18372,4.09446,4.10439,47571481.259209,0
+NOK.US,D,20200910,000000,4.154,4.15896,4.04496,4.06474,35321870.99079,0
+NOK.US,D,20200911,000000,4.09446,4.11434,4.02508,4.06474,27552937.981149,0
+NOK.US,D,20200914,000000,4.10439,4.11434,4.03502,4.0549,21502788.533642,0
+NOK.US,D,20200915,000000,4.16394,4.16394,4.09446,4.12428,24284940.390496,0
+NOK.US,D,20200916,000000,4.14406,4.14406,4.07468,4.09446,31152690.109037,0
+NOK.US,D,20200917,000000,4.04496,4.11434,4.03502,4.10439,28660864.972517,0
+NOK.US,D,20200918,000000,4.06474,4.10937,4.0053,4.0549,20515682.1112,0
+NOK.US,D,20200921,000000,3.91604,3.93592,3.84667,3.92598,29442510.429806,0
+NOK.US,D,20200922,000000,3.92598,3.95571,3.86644,3.94576,15306863.031314,0
+NOK.US,D,20200923,000000,3.93592,3.94576,3.83672,3.84667,19490055.404784,0
+NOK.US,D,20200924,000000,3.81694,3.84667,3.77729,3.80701,19433882.6735,0
+NOK.US,D,20200925,000000,3.74259,3.7574,3.68802,3.74756,32920533.510486,0
+NOK.US,D,20200928,000000,3.81694,3.9061,3.79706,3.86644,28268417.446061,0
+NOK.US,D,20200929,000000,3.92598,4.0053,3.89626,3.91604,25285646.823353,0
+NOK.US,D,20200930,000000,3.91107,3.94576,3.86644,3.87638,24995605.825978,0
+NOK.US,D,20201001,000000,3.87638,3.88135,3.80701,3.83672,17175596.819241,0
+NOK.US,D,20201002,000000,3.76735,3.82678,3.76735,3.78712,19475032.815975,0
+NOK.US,D,20201005,000000,3.91604,3.92598,3.84667,3.89626,15948436.83229,0
+NOK.US,D,20201006,000000,3.94576,3.96564,3.83672,3.87638,24030844.146199,0
+NOK.US,D,20201007,000000,3.86644,3.88633,3.82678,3.86644,15348407.551957,0
+NOK.US,D,20201008,000000,3.86644,3.94576,3.8566,3.91604,19554207.251515,0
+NOK.US,D,20201009,000000,4.03502,4.09446,3.98542,3.99537,35861067.438621,0
+NOK.US,D,20201012,000000,4.01524,4.02508,3.97558,3.99537,18500217.511099,0
+NOK.US,D,20201013,000000,4.03502,4.04496,3.97558,4.0053,19942788.463425,0
+NOK.US,D,20201014,000000,4.01524,4.06474,3.99537,4.04496,21170861.958992,0
+NOK.US,D,20201015,000000,3.95073,4.0053,3.9408,4.0053,15590544.68072,0
+NOK.US,D,20201016,000000,4.0053,4.03502,3.98542,3.99537,13470726.812363,0
+NOK.US,D,20201019,000000,4.09446,4.19366,4.08462,4.14406,36960115.890862,0
+NOK.US,D,20201020,000000,4.24326,4.24326,4.13412,4.16394,39879655.217923,0
+NOK.US,D,20201021,000000,4.23332,4.3027,4.18372,4.24326,43520665.137429,0
+NOK.US,D,20201022,000000,4.26304,4.26304,4.154,4.23332,34065986.791872,0
+NOK.US,D,20201023,000000,4.21343,4.27298,4.18372,4.26304,16036604.498565,0
+NOK.US,D,20201026,000000,4.26304,4.27298,4.14406,4.19366,34890358.898244,0
+NOK.US,D,20201027,000000,4.17378,4.24326,4.17378,4.2036,24270765.915964,0
+NOK.US,D,20201028,000000,4.01524,4.0549,3.96564,4.01524,47648134.491456,0
+NOK.US,D,20201029,000000,3.41041,3.42035,3.18239,3.32125,150425713.06505,0
+NOK.US,D,20201030,000000,3.35098,3.36091,3.29143,3.34103,66470678.688213,0
+NOK.US,D,20201102,000000,3.35098,3.35098,3.20228,3.24194,42043646.459358,0
+NOK.US,D,20201103,000000,3.28159,3.44013,3.27165,3.36091,52873670.376569,0
+NOK.US,D,20201104,000000,3.38069,3.44013,3.33307,3.37075,38480154.989509,0
+NOK.US,D,20201105,000000,3.47979,3.57899,3.46995,3.50961,43541810.648518,0
+NOK.US,D,20201106,000000,3.47979,3.51945,3.43029,3.48973,29511663.434383,0
+NOK.US,D,20201109,000000,3.74756,3.7574,3.58893,3.61865,50252797.057189,0
+NOK.US,D,20201110,000000,3.70791,3.72272,3.63842,3.63842,37711946.559822,0
+NOK.US,D,20201111,000000,3.64836,3.74756,3.62859,3.71774,40806715.552067,0
+NOK.US,D,20201112,000000,3.71774,3.78712,3.69001,3.71774,47200955.927377,0
+NOK.US,D,20201113,000000,3.70791,3.82678,3.70791,3.77729,46709669.384559,0
+NOK.US,D,20201116,000000,3.83672,3.89626,3.80701,3.86644,37917660.04773,0
+NOK.US,D,20201117,000000,3.83672,3.91604,3.81694,3.89626,27601353.937741,0
+NOK.US,D,20201118,000000,3.9061,3.94576,3.89626,3.9061,28347217.624766,0
+NOK.US,D,20201119,000000,3.82678,3.87638,3.80701,3.8566,31043508.726417,0
+NOK.US,D,20201120,000000,3.86644,3.93592,3.8566,3.91604,29631341.111473,0
+NOK.US,D,20201123,000000,3.89626,3.94576,3.88633,3.93592,32674450.587905,0
+NOK.US,D,20201124,000000,3.99537,4.08462,3.97558,4.03502,25615431.481878,0
+NOK.US,D,20201125,000000,4.0549,4.10439,4.04496,4.09446,17143113.941873,0
+NOK.US,D,20201127,000000,4.08462,4.10439,4.07468,4.09446,8360190.3939225,0
+NOK.US,D,20201130,000000,4.04496,4.07468,3.98542,3.99537,21025916.915312,0
+NOK.US,D,20201201,000000,4.02508,4.0549,4.01524,4.02508,20344102.456207,0
+NOK.US,D,20201202,000000,3.95571,4.02508,3.93592,4.02508,23897664.047168,0
+NOK.US,D,20201203,000000,3.99537,4.02508,3.97558,3.98542,19047330.698237,0
+NOK.US,D,20201204,000000,3.98542,3.99537,3.95571,3.99537,19821894.451626,0
+NOK.US,D,20201207,000000,4.0053,4.06474,3.99537,4.02508,21719768.963158,0
+NOK.US,D,20201208,000000,4.06474,4.19366,4.06474,4.18372,36089763.515517,0
+NOK.US,D,20201209,000000,4.2036,4.24326,4.14406,4.154,32075172.83944,0
+NOK.US,D,20201210,000000,4.09446,4.18372,4.08462,4.16394,28193340.720421,0
+NOK.US,D,20201211,000000,4.03502,4.06474,3.96564,4.02508,34512244.804868,0
+NOK.US,D,20201214,000000,4.01524,4.03502,3.94576,3.96564,21276021.086719,0
+NOK.US,D,20201215,000000,4.02508,4.08462,3.99537,4.06474,18919603.481027,0
+NOK.US,D,20201216,000000,3.97558,3.99537,3.94576,3.95571,20049998.961269,0
+NOK.US,D,20201217,000000,4.0549,4.05639,3.98542,4.02508,26308287.523635,0
+NOK.US,D,20201218,000000,4.0053,4.02508,3.94576,3.96564,20435326.553289,0
+NOK.US,D,20201221,000000,3.83672,3.88513,3.79706,3.86644,26343006.887403,0
+NOK.US,D,20201222,000000,3.83672,3.86644,3.80701,3.84667,25398720.678253,0
+NOK.US,D,20201223,000000,3.81694,3.88633,3.81694,3.84667,27267789.486411,0
+NOK.US,D,20201224,000000,3.86644,3.88633,3.8566,3.8566,7362019.2492923,0
+NOK.US,D,20201228,000000,3.86644,3.9061,3.8566,3.86644,18856767.569615,0
+NOK.US,D,20201229,000000,3.91604,3.94576,3.89626,3.89626,20047730.280733,0
+NOK.US,D,20201230,000000,3.9061,3.92598,3.84667,3.8566,17615997.511581,0
+NOK.US,D,20201231,000000,3.84667,3.89626,3.83672,3.87638,17236996.067326,0
+NOK.US,D,20210104,000000,3.95571,3.95571,3.81694,3.8566,30543891.950855,0
+NOK.US,D,20210105,000000,3.95571,4.02508,3.91604,4.0053,38779497.074049,0
+NOK.US,D,20210106,000000,3.97558,4.0549,3.97558,4.0053,37792145.171318,0
+NOK.US,D,20210107,000000,3.97558,3.99537,3.93592,3.95571,25537427.101977,0
+NOK.US,D,20210108,000000,3.9061,3.92598,3.86644,3.89626,24186520.903972,0
+NOK.US,D,20210111,000000,3.80701,3.9061,3.79706,3.83672,37380665.880029,0
+NOK.US,D,20210112,000000,3.9061,3.98542,3.89626,3.97558,26290925.829618,0
+NOK.US,D,20210113,000000,3.87638,3.94576,3.87638,3.94576,34056069.991853,0
+NOK.US,D,20210114,000000,4.08462,4.21343,4.03502,4.0549,94006467.255431,0
+NOK.US,D,20210115,000000,4.0549,4.10439,4.0053,4.04496,36956955.83518,0
+NOK.US,D,20210119,000000,4.03502,4.154,3.99537,4.09446,40890775.447776,0
+NOK.US,D,20210120,000000,4.11434,4.19366,4.11434,4.16394,44304821.737341,0
+NOK.US,D,20210121,000000,4.14406,4.19366,4.12428,4.18372,22246055.562369,0
+NOK.US,D,20210122,000000,4.154,4.18372,4.10439,4.16394,29379208.709484,0
+NOK.US,D,20210125,000000,4.49106,4.87572,4.49106,4.80833,298948432.75091,0
+NOK.US,D,20210126,000000,5.03634,5.2247,4.57037,4.68935,382675964.24602,0
+NOK.US,D,20210127,000000,4.94709,9.70611,4.82811,6.49371,70926272.690618,0
+NOK.US,D,20210128,000000,5.13545,5.48244,4.55059,4.64969,681074029.18383,0
+NOK.US,D,20210129,000000,5.08594,5.17511,4.49106,4.52077,365464105.76268,0
+NOK.US,D,20210201,000000,4.92731,4.94709,4.61997,4.84799,196659311.66041,0
+NOK.US,D,20210202,000000,4.69929,4.71907,4.36223,4.49106,167115903.80167,0
+NOK.US,D,20210203,000000,4.59025,4.71828,4.48111,4.65963,96796125.376356,0
+NOK.US,D,20210204,000000,4.4514,4.52077,4.26304,4.33241,152345679.79649,0
+NOK.US,D,20210205,000000,4.29275,4.29275,4.16394,4.18372,108509731.44677,0
+NOK.US,D,20210208,000000,4.24326,4.31264,4.17378,4.22338,79957572.993355,0
+NOK.US,D,20210209,000000,4.22338,4.23332,4.13412,4.154,84318507.180703,0
+NOK.US,D,20210210,000000,4.17378,4.18372,4.06474,4.13412,79927080.116031,0
+NOK.US,D,20210211,000000,4.12428,4.13412,4.03502,4.06474,63713691.57914,0
+NOK.US,D,20210212,000000,4.07468,4.17875,4.03502,4.13412,50995608.337675,0
+NOK.US,D,20210216,000000,4.13412,4.16394,4.06474,4.09446,43116063.318487,0
+NOK.US,D,20210217,000000,4.06474,4.08462,4.01524,4.07468,50941418.563968,0
+NOK.US,D,20210218,000000,4.03502,4.10439,4.01524,4.08462,44047740.492977,0
+NOK.US,D,20210219,000000,4.09446,4.10439,4.02508,4.03502,28659953.476036,0
+NOK.US,D,20210222,000000,3.98542,4.0053,3.92598,3.92598,56830502.760154,0
+NOK.US,D,20210223,000000,3.89626,3.93592,3.79706,3.91604,68958447.363572,0
+NOK.US,D,20210224,000000,3.9061,4.08462,3.87638,4.0053,78674832.848438,0
+NOK.US,D,20210225,000000,4.21343,4.3027,3.97558,4.01524,122311580.98643,0
+NOK.US,D,20210226,000000,3.97558,4.0053,3.87638,3.88633,69786435.273866,0
+NOK.US,D,20210301,000000,3.95571,4.06464,3.94576,4.0053,41256944.510551,0
+NOK.US,D,20210302,000000,3.99537,4.03502,3.96564,4.0053,29293556.2101,0
+NOK.US,D,20210303,000000,3.96564,3.98542,3.91604,3.94576,41688543.124838,0
+NOK.US,D,20210304,000000,3.92598,3.96564,3.71774,3.78712,78334949.291811,0
+NOK.US,D,20210305,000000,3.83672,3.86644,3.73763,3.84667,61497594.12825,0
+NOK.US,D,20210308,000000,3.82678,3.93592,3.79706,3.83672,45119460.147844,0
+NOK.US,D,20210309,000000,3.92598,3.97558,3.91604,3.92598,28994959.621027,0
+NOK.US,D,20210310,000000,4.0053,4.01524,3.88633,3.92598,48471386.845528,0
+NOK.US,D,20210311,000000,4.04496,4.10439,4.01524,4.06474,48218339.928857,0
+NOK.US,D,20210312,000000,4.04496,4.18869,4.04496,4.18372,43308911.224713,0
+NOK.US,D,20210315,000000,4.25309,4.3523,4.22338,4.26304,60232751.910933,0
+NOK.US,D,20210316,000000,4.28291,4.31264,4.154,4.2036,37385956.785102,0
+NOK.US,D,20210317,000000,4.154,4.26304,4.12428,4.24326,24896412.674117,0
+NOK.US,D,20210318,000000,4.0053,4.09446,3.87638,3.87638,84587028.410156,0
+NOK.US,D,20210319,000000,3.9061,4.0549,3.89626,3.98542,47941127.288695,0
+NOK.US,D,20210322,000000,4.03502,4.07468,4.0053,4.02508,31459303.038026,0
+NOK.US,D,20210323,000000,4.02508,4.04496,3.94576,3.94576,34064095.38637,0
+NOK.US,D,20210324,000000,3.94576,3.96226,3.88633,3.88633,35306932.911589,0
+NOK.US,D,20210325,000000,3.88633,3.96564,3.86644,3.93592,38326723.772738,0
+NOK.US,D,20210326,000000,3.98542,4.0549,3.93592,4.02508,34821449.361822,0
+NOK.US,D,20210329,000000,4.0053,4.04496,3.96564,3.98542,26460957.147872,0
+NOK.US,D,20210330,000000,3.95571,3.96564,3.87638,3.95571,30009254.997565,0
+NOK.US,D,20210331,000000,3.93592,3.96564,3.92598,3.92598,18800902.694758,0
+NOK.US,D,20210401,000000,3.96564,4.0053,3.93592,3.96564,24526649.940887,0
+NOK.US,D,20210405,000000,3.97558,4.01524,3.96564,4.01524,21478910.545242,0
+NOK.US,D,20210406,000000,3.98542,4.0053,3.95571,3.96564,25002995.386305,0
+NOK.US,D,20210407,000000,3.99537,4.01524,3.96564,4.01524,30333806.096822,0
+NOK.US,D,20210408,000000,4.04496,4.06474,3.98542,4.02508,20825741.824897,0
+NOK.US,D,20210409,000000,4.04496,4.11434,4.03502,4.09446,45783068.822922,0
+NOK.US,D,20210412,000000,4.07468,4.09446,4.03502,4.03502,20340770.36311,0
+NOK.US,D,20210413,000000,4.04496,4.11434,4.02508,4.09446,23597466.805887,0
+NOK.US,D,20210414,000000,4.09446,4.13412,4.07468,4.09446,28918526.7174,0
+NOK.US,D,20210415,000000,4.08462,4.13412,4.06474,4.09446,26338812.595095,0
+NOK.US,D,20210416,000000,4.11434,4.154,4.09446,4.14406,23112370.591821,0
+NOK.US,D,20210419,000000,4.13412,4.18372,4.11434,4.13412,33222324.361511,0
+NOK.US,D,20210420,000000,4.09446,4.11434,4.07468,4.11434,32216816.978093,0
+NOK.US,D,20210421,000000,4.10439,4.18372,4.09446,4.17378,25159746.623373,0
+NOK.US,D,20210422,000000,4.16394,4.19366,4.12428,4.12428,30435155.249742,0
+NOK.US,D,20210423,000000,4.12428,4.16394,4.08462,4.16394,24279578.054684,0
+NOK.US,D,20210426,000000,4.17378,4.19366,4.13412,4.16394,34222953.327227,0
+NOK.US,D,20210427,000000,4.16394,4.19366,4.13412,4.18372,29472304.090733,0
+NOK.US,D,20210428,000000,4.22338,4.26304,4.154,4.16394,30731394.624404,0
+NOK.US,D,20210429,000000,4.81827,4.88765,4.51093,4.62991,167219380.78578,0
+NOK.US,D,20210430,000000,4.71907,4.78845,4.59025,4.63976,67587255.841554,0
+NOK.US,D,20210503,000000,4.71907,4.89758,4.67941,4.86777,73693760.118428,0
+NOK.US,D,20210504,000000,4.75873,4.78845,4.57037,4.65963,54903591.149896,0
+NOK.US,D,20210505,000000,4.7488,4.80833,4.72136,4.75873,19051935.465782,0
+NOK.US,D,20210506,000000,4.75873,4.83805,4.7488,4.82811,37628952.088808,0
+NOK.US,D,20210507,000000,4.97691,5.13545,4.93724,5.05613,76249909.139094,0
+NOK.US,D,20210510,000000,5.09579,5.10573,4.91737,4.93724,56625418.063968,0
+NOK.US,D,20210511,000000,4.80833,4.89758,4.77861,4.88765,48763987.276732,0
+NOK.US,D,20210512,000000,4.80833,4.83805,4.64969,4.66957,44705553.217471,0
+NOK.US,D,20210513,000000,4.71907,4.7488,4.61997,4.70913,35069949.86282,0
+NOK.US,D,20210514,000000,4.79839,4.85792,4.7488,4.85792,24517059.106498,0
+NOK.US,D,20210517,000000,4.83805,4.89262,4.81926,4.86777,22151430.95965,0
+NOK.US,D,20210518,000000,4.94709,5.02641,4.90743,4.93724,43677889.225873,0
+NOK.US,D,20210519,000000,4.85792,4.92731,4.84799,4.89758,27624457.254738,0
+NOK.US,D,20210520,000000,4.90743,5.10573,4.89758,5.10573,49985257.74889,0
+NOK.US,D,20210521,000000,5.10573,5.1107,4.99669,5.00662,39283829.284499,0
+NOK.US,D,20210524,000000,4.99669,5.04628,4.95703,4.97691,20879794.773526,0
+NOK.US,D,20210525,000000,4.99669,5.00662,4.90743,4.95703,26612798.779169,0
+NOK.US,D,20210526,000000,4.89262,4.98675,4.87771,4.90743,47114008.620078,0
+NOK.US,D,20210527,000000,4.91737,5.05613,4.91737,5.02641,52485917.157599,0
+NOK.US,D,20210528,000000,5.15532,5.24459,5.09579,5.11566,69434515.134563,0
+NOK.US,D,20210601,000000,5.16526,5.20493,5.10573,5.14538,30166503.231611,0
+NOK.US,D,20210602,000000,5.20493,5.50231,5.19498,5.40312,123594797.00093,0
+NOK.US,D,20210603,000000,5.55192,5.6361,5.36346,5.43294,101316060.36604,0
+NOK.US,D,20210604,000000,5.45272,5.51912,5.40312,5.43294,31856506.24204,0
+NOK.US,D,20210607,000000,5.43294,5.58163,5.40312,5.56176,46802358.314838,0
+NOK.US,D,20210608,000000,5.5221,5.64108,5.49238,5.53204,49222896.579191,0
+NOK.US,D,20210609,000000,5.50231,5.56176,5.423,5.44278,46370488.062528,0
+NOK.US,D,20210610,000000,5.39329,5.44278,5.34368,5.39329,26783380.415941,0
+NOK.US,D,20210611,000000,5.43294,5.45272,5.34368,5.38334,20544044.139134,0
+NOK.US,D,20210614,000000,5.423,5.43294,5.3734,5.40312,18205936.948411,0
+NOK.US,D,20210615,000000,5.38334,5.38881,5.23464,5.24459,29205102.820865,0
+NOK.US,D,20210616,000000,5.20493,5.2247,5.11566,5.17511,27552031.515002,0
+NOK.US,D,20210617,000000,5.10573,5.20493,5.0777,5.11566,22169783.629423,0
+NOK.US,D,20210618,000000,5.076,5.11566,5.02641,5.05613,32870043.044243,0
+NOK.US,D,20210621,000000,5.076,5.09579,5.04628,5.05613,17418916.076443,0
+NOK.US,D,20210622,000000,5.09579,5.09579,5.03634,5.06607,20584959.868055,0
+NOK.US,D,20210623,000000,5.06607,5.09579,5.00662,5.00662,19390571.499632,0
+NOK.US,D,20210624,000000,5.1256,5.13237,5.06607,5.09579,22721199.764079,0
+NOK.US,D,20210625,000000,5.25442,5.60142,5.25442,5.40312,81031697.147769,0
+NOK.US,D,20210628,000000,5.40312,5.45272,5.34368,5.35362,32618379.469362,0
+NOK.US,D,20210629,000000,5.35362,5.3734,5.2743,5.31396,25032614.997684,0
+NOK.US,D,20210630,000000,5.29408,5.30402,5.24459,5.2743,23018396.914293,0
+NOK.US,D,20210701,000000,5.34368,5.36346,5.28425,5.3238,20474892.140623,0
+NOK.US,D,20210702,000000,5.3238,5.35362,5.2743,5.34368,16655066.934011,0
+NOK.US,D,20210706,000000,5.43294,5.43294,5.28425,5.3734,22833625.711988,0
+NOK.US,D,20210707,000000,5.41306,5.43294,5.31396,5.34368,23381463.267192,0
+NOK.US,D,20210708,000000,5.2743,5.3734,5.23464,5.36346,28241106.757888,0
+NOK.US,D,20210709,000000,5.41306,5.46266,5.40312,5.423,17158508.775382,0
+NOK.US,D,20210712,000000,5.41306,5.423,5.31396,5.3238,17691993.782236,0
+NOK.US,D,20210713,000000,5.75012,5.94841,5.73033,5.82943,113907423.46312,0
+NOK.US,D,20210714,000000,5.91869,5.94841,5.78977,5.78977,53627867.31454,0
+NOK.US,D,20210715,000000,5.71046,5.75509,5.60639,5.70062,35956475.767344,0
+NOK.US,D,20210716,000000,5.71046,5.74028,5.6213,5.63114,24820507.955537,0
+NOK.US,D,20210719,000000,5.59158,5.60142,5.48244,5.55192,37317494.948386,0
+NOK.US,D,20210720,000000,5.60142,5.77496,5.59158,5.76005,34016597.968727,0
+NOK.US,D,20210721,000000,5.80966,5.90875,5.72039,5.75012,32083676.115666,0
+NOK.US,D,20210722,000000,5.76005,5.76651,5.69067,5.70062,19990368.378542,0
+NOK.US,D,20210723,000000,5.73033,5.76005,5.68074,5.70062,16224793.309643,0
+NOK.US,D,20210726,000000,5.76005,5.83937,5.75012,5.78977,21329122.296196,0
+NOK.US,D,20210727,000000,5.78977,5.79971,5.66096,5.70062,28977783.043292,0
+NOK.US,D,20210728,000000,5.71046,5.79971,5.66592,5.76005,25269066.843205,0
+NOK.US,D,20210729,000000,6.08727,6.17643,5.96829,5.99801,71852510.062155,0
+NOK.US,D,20210730,000000,6.00795,6.08727,5.95835,6.02773,33870198.152516,0
+NOK.US,D,20210802,000000,6.06739,6.12693,5.97813,6.07733,35665008.167308,0
+NOK.US,D,20210803,000000,6.16659,6.23597,6.12693,6.23597,32030925.01742,0
+NOK.US,D,20210804,000000,6.22603,6.23597,6.16659,6.17643,22156056.854596,0
+NOK.US,D,20210805,000000,6.19631,6.20625,6.11699,6.13677,15729831.604962,0
+NOK.US,D,20210806,000000,6.10705,6.13677,6.00795,6.04761,20106286.384164,0
+NOK.US,D,20210809,000000,6.02773,6.08727,6.01779,6.04761,16070871.132293,0
+NOK.US,D,20210810,000000,6.04761,6.05745,5.95835,5.96829,18692880.301042,0
+NOK.US,D,20210811,000000,5.95835,5.97813,5.91869,5.96829,19188519.088649,0
+NOK.US,D,20210812,000000,5.95835,5.97813,5.87903,5.96829,22191881.88573,0
+NOK.US,D,20210813,000000,6.00795,6.09463,5.98807,6.06739,13915662.853641,0
+NOK.US,D,20210816,000000,5.98807,6.01779,5.96829,6.01779,11497197.086808,0
+NOK.US,D,20210817,000000,5.97813,6.00795,5.84932,5.88898,22264520.911618,0
+NOK.US,D,20210818,000000,5.92864,5.96829,5.89891,5.89891,15078028.117206,0
+NOK.US,D,20210819,000000,5.76999,5.85926,5.73033,5.83937,24434841.31902,0
+NOK.US,D,20210820,000000,5.82943,5.88898,5.8196,5.84932,12372393.673586,0
+NOK.US,D,20210823,000000,5.88898,5.99801,5.88898,5.96829,17891644.71187,0
+NOK.US,D,20210824,000000,5.96829,6.03768,5.93847,5.99801,17286283.277728,0
+NOK.US,D,20210825,000000,5.99801,6.02773,5.96829,5.97813,11290516.768746,0
+NOK.US,D,20210826,000000,6.00795,6.04761,5.93847,5.93847,15274244.334933,0
+NOK.US,D,20210827,000000,5.91869,6.00795,5.91869,5.97813,14426376.545529,0
+NOK.US,D,20210830,000000,5.98807,6.03768,5.96829,5.98807,12858051.272902,0
+NOK.US,D,20210831,000000,5.96829,5.97813,5.89891,5.90875,17006653.05915,0
+NOK.US,D,20210901,000000,5.93847,5.96829,5.89891,5.89891,12001914.620826,0
+NOK.US,D,20210902,000000,5.97813,6.01779,5.95835,6.00795,13896798.09589,0
+NOK.US,D,20210903,000000,5.98807,5.99801,5.96829,5.98807,9985441.9418343,0
+NOK.US,D,20210907,000000,5.93847,5.98807,5.92864,5.92864,15500629.476488,0
+NOK.US,D,20210908,000000,5.92864,5.94841,5.83937,5.83937,15375020.029802,0
+NOK.US,D,20210909,000000,5.82943,5.92864,5.82943,5.85926,17335418.572051,0
+NOK.US,D,20210910,000000,5.87903,5.91869,5.76999,5.77994,24008987.345913,0
+NOK.US,D,20210913,000000,5.78977,5.79971,5.68074,5.71046,26209806.667039,0
+NOK.US,D,20210914,000000,5.76005,5.76999,5.68571,5.71046,17052123.252278,0
+NOK.US,D,20210915,000000,5.64108,5.64108,5.53204,5.56176,25430962.0996,0
+NOK.US,D,20210916,000000,5.55192,5.60142,5.53204,5.5717,20998767.19782,0
+NOK.US,D,20210917,000000,5.51226,5.5221,5.423,5.45272,21978396.532127,0
+NOK.US,D,20210920,000000,5.26436,5.39329,5.2247,5.30402,37765447.1778,0
+NOK.US,D,20210921,000000,5.423,5.43294,5.31396,5.34368,26993677.543993,0
+NOK.US,D,20210922,000000,5.44278,5.5717,5.43294,5.51226,27321503.390543,0
+NOK.US,D,20210923,000000,5.5221,5.5717,5.50241,5.53204,16938896.475231,0
+NOK.US,D,20210924,000000,5.4726,5.5717,5.45272,5.53204,12305771.932969,0
+NOK.US,D,20210927,000000,5.55192,5.61135,5.54197,5.58163,12558870.159044,0
+NOK.US,D,20210928,000000,5.5221,5.58163,5.38334,5.38334,26516058.418062,0
+NOK.US,D,20210929,000000,5.41306,5.45272,5.33374,5.38334,17389014.766372,0
+NOK.US,D,20210930,000000,5.44278,5.45272,5.38334,5.40312,14745419.429294,0
+NOK.US,D,20211001,000000,5.45272,5.46266,5.34368,5.41306,35505586.829068,0
+NOK.US,D,20211004,000000,5.48244,5.5221,5.41306,5.423,20959125.149411,0
+NOK.US,D,20211005,000000,5.53204,5.63114,5.5221,5.61135,17611115.069611,0
+NOK.US,D,20211006,000000,5.58163,5.6213,5.49238,5.60142,24457003.9636,0
+NOK.US,D,20211007,000000,5.6708,5.75012,5.66096,5.72039,17080158.308516,0
+NOK.US,D,20211008,000000,5.79971,5.82943,5.73033,5.75012,16256206.738049,0
+NOK.US,D,20211011,000000,5.73033,5.79971,5.71046,5.75012,12512672.57965,0
+NOK.US,D,20211012,000000,5.77994,5.79971,5.73033,5.75012,17155733.0372,0
+NOK.US,D,20211013,000000,5.79971,5.83937,5.77009,5.78977,10842379.423049,0
+NOK.US,D,20211014,000000,5.87903,5.91869,5.85926,5.89891,13936363.683224,0
+NOK.US,D,20211015,000000,5.91869,5.92864,5.83937,5.84932,12448737.037273,0
+NOK.US,D,20211018,000000,5.87903,5.90875,5.84932,5.85926,18208624.152718,0
+NOK.US,D,20211019,000000,5.85926,5.87903,5.78977,5.79971,18390440.536959,0
+NOK.US,D,20211020,000000,5.78977,5.87903,5.77994,5.86909,18352427.310631,0
+NOK.US,D,20211021,000000,5.86909,5.91869,5.84932,5.89891,15211140.809762,0
+NOK.US,D,20211022,000000,5.91869,5.92864,5.8196,5.82943,19135428.945907,0
+NOK.US,D,20211025,000000,5.65101,5.71036,5.59158,5.61135,29771858.455359,0
+NOK.US,D,20211026,000000,5.66096,5.70062,5.61135,5.65101,21683100.848082,0
+NOK.US,D,20211027,000000,5.74028,5.76999,5.69067,5.71046,16099578.241123,0
+NOK.US,D,20211028,000000,5.92864,5.92864,5.71543,5.76999,35348149.454471,0
+NOK.US,D,20211029,000000,5.6708,5.72039,5.60142,5.63114,21405216.155327,0
+NOK.US,D,20211101,000000,5.55192,5.64108,5.51226,5.64108,22928477.685795,0
+NOK.US,D,20211102,000000,5.58163,5.60142,5.50231,5.51226,17947714.824345,0
+NOK.US,D,20211103,000000,5.59158,5.72039,5.56186,5.72039,19992929.824505,0
+NOK.US,D,20211104,000000,5.71046,5.72785,5.61135,5.66096,17614520.605582,0
+NOK.US,D,20211105,000000,5.68074,5.75012,5.65101,5.72039,18014349.643831,0
+NOK.US,D,20211108,000000,5.8196,5.84932,5.74524,5.80966,19328367.398141,0
+NOK.US,D,20211109,000000,5.78977,5.80966,5.72039,5.74028,20466541.786545,0
+NOK.US,D,20211110,000000,5.69067,5.76999,5.60142,5.65101,19476432.254835,0
+NOK.US,D,20211111,000000,5.64108,5.70062,5.63114,5.66096,13897025.466976,0
+NOK.US,D,20211112,000000,5.65101,5.69067,5.63114,5.63114,11261819.720583,0
+NOK.US,D,20211115,000000,5.56176,5.58163,5.5221,5.54197,15444864.20224,0
+NOK.US,D,20211116,000000,5.55192,5.58163,5.53204,5.54197,15189697.502913,0
+NOK.US,D,20211117,000000,5.54197,5.69067,5.53204,5.63114,16522610.196979,0
+NOK.US,D,20211118,000000,5.63114,5.78977,5.56673,5.77994,31217233.315736,0
+NOK.US,D,20211119,000000,5.76005,5.83937,5.75012,5.76005,21453096.884403,0
+NOK.US,D,20211122,000000,5.75012,5.79971,5.63114,5.63114,17633553.376482,0
+NOK.US,D,20211123,000000,5.6708,5.70558,5.58163,5.6708,25422184.167149,0
+NOK.US,D,20211124,000000,5.61135,5.73033,5.60569,5.71046,13265102.864396,0
+NOK.US,D,20211126,000000,5.56176,5.60142,5.43294,5.50231,21613668.156946,0
+NOK.US,D,20211129,000000,5.56176,5.61135,5.53204,5.5717,12260216.224166,0
+NOK.US,D,20211130,000000,5.5717,5.58163,5.43294,5.55192,34900377.311006,0
+NOK.US,D,20211201,000000,5.61135,5.72039,5.51226,5.51226,25395462.028029,0
+NOK.US,D,20211202,000000,5.54197,5.74028,5.53204,5.69067,37956702.480351,0
+NOK.US,D,20211203,000000,5.69067,5.71046,5.54197,5.61135,27414317.0731,0
+NOK.US,D,20211206,000000,5.60142,5.6708,5.47399,5.64108,23172605.820668,0
+NOK.US,D,20211207,000000,5.66096,5.92864,5.64108,5.84932,34904137.988542,0
+NOK.US,D,20211208,000000,5.83937,5.87903,5.77486,5.80966,18548068.058173,0
+NOK.US,D,20211209,000000,5.87903,6.00795,5.85926,5.93847,31857755.776951,0
+NOK.US,D,20211210,000000,5.96829,5.99801,5.90875,5.96829,18247891.944293,0
+NOK.US,D,20211213,000000,5.93847,5.98807,5.90875,5.92864,21255457.082215,0
+NOK.US,D,20211214,000000,5.89891,5.93847,5.83937,5.90875,19803205.755557,0
+NOK.US,D,20211215,000000,5.90875,6.09711,5.86909,6.07733,26866867.859665,0
+NOK.US,D,20211216,000000,6.04761,6.08727,5.97813,6.00795,32287430.7916,0
+NOK.US,D,20211217,000000,5.93847,6.01779,5.90885,5.95835,25860424.834163,0
+NOK.US,D,20211220,000000,5.92864,5.9347,5.78977,5.85926,18922560.311225,0
+NOK.US,D,20211221,000000,5.85926,5.92864,5.83937,5.91869,15336317.647745,0
+NOK.US,D,20211222,000000,5.93847,6.09711,5.92864,6.08727,20952801.013781,0
+NOK.US,D,20211223,000000,6.14671,6.19631,6.12693,6.13677,13744022.834644,0
+NOK.US,D,20211227,000000,6.22603,6.2954,6.18636,6.28547,15817666.263142,0
+NOK.US,D,20211228,000000,6.31529,6.34083,6.22603,6.24591,12428430.585858,0
+NOK.US,D,20211229,000000,6.22603,6.25574,6.20625,6.23597,9920171.3488706,0
+NOK.US,D,20211230,000000,6.23597,6.26569,6.20625,6.20625,12276936.047593,0
+NOK.US,D,20211231,000000,6.19631,6.21609,6.10705,6.16659,11052122.208318,0
+NOK.US,D,20220103,000000,6.26569,6.27563,6.17643,6.23597,23193159.764504,0
+NOK.US,D,20220104,000000,6.24591,6.25574,6.16659,6.19631,21529917.123733,0
+NOK.US,D,20220105,000000,6.20625,6.28547,6.07236,6.08727,27780074.654572,0
+NOK.US,D,20220106,000000,6.03768,6.10705,5.96829,6.06739,27843706.36479,0
+NOK.US,D,20220107,000000,6.09711,6.13677,6.02276,6.04761,25562138.11365,0
+NOK.US,D,20220110,000000,6.02773,6.12693,5.98807,6.11699,21569820.749496,0
+NOK.US,D,20220111,000000,6.08727,6.20625,6.05169,6.18636,28168689.066686,0
+NOK.US,D,20220112,000000,6.13677,6.16659,6.01779,6.03768,28829734.283668,0
+NOK.US,D,20220113,000000,5.95835,5.98807,5.82943,5.83937,29595798.785099,0
+NOK.US,D,20220114,000000,5.8196,5.87903,5.76005,5.87903,27436249.328393,0
+NOK.US,D,20220118,000000,5.82943,5.82943,5.68571,5.70062,25471206.781995,0
+NOK.US,D,20220119,000000,5.75012,5.78977,5.6708,5.69067,23997384.37801,0
+NOK.US,D,20220120,000000,5.70062,5.75012,5.58163,5.58163,26079838.939163,0
+NOK.US,D,20220121,000000,5.56176,5.64108,5.46266,5.46266,64672577.829061,0
+NOK.US,D,20220124,000000,5.35362,5.46266,5.21477,5.44278,45367679.956217,0
+NOK.US,D,20220125,000000,5.4726,5.58163,5.423,5.5221,37530111.060312,0
+NOK.US,D,20220126,000000,5.65101,5.66096,5.46266,5.53204,31150599.502317,0
+NOK.US,D,20220127,000000,5.59158,5.64108,5.50231,5.54197,44579509.149946,0
+NOK.US,D,20220128,000000,5.58163,5.6708,5.46515,5.6708,33659959.376337,0
+NOK.US,D,20220131,000000,5.75012,5.87903,5.74028,5.84932,25340335.606171,0
+NOK.US,D,20220201,000000,5.86909,5.89891,5.80966,5.88898,25598658.336914,0
+NOK.US,D,20220202,000000,5.89891,5.94841,5.87903,5.91869,31474412.148575,0
+NOK.US,D,20220203,000000,5.78977,5.85926,5.6708,5.6708,32514692.2173,0
+NOK.US,D,20220204,000000,5.68074,5.73033,5.61135,5.66096,25095625.964712,0
+NOK.US,D,20220207,000000,5.60142,5.72039,5.60142,5.68074,23269470.934054,0
+NOK.US,D,20220208,000000,5.6213,5.6708,5.61135,5.64108,15799620.44373,0
+NOK.US,D,20220209,000000,5.68074,5.72039,5.66563,5.72039,13740472.425059,0
+NOK.US,D,20220210,000000,5.61633,5.72039,5.58163,5.60142,21333883.004088,0
+NOK.US,D,20220211,000000,5.6213,5.69067,5.4726,5.49238,28888814.547879,0
+NOK.US,D,20220214,000000,5.43294,5.45272,5.31396,5.38334,27525734.942119,0
+NOK.US,D,20220215,000000,5.46266,5.5717,5.46266,5.55192,30186114.490896,0
+NOK.US,D,20220216,000000,5.69067,5.79971,5.69067,5.78977,28082611.001063,0
+NOK.US,D,20220217,000000,5.70062,5.73033,5.5717,5.60142,21888827.414859,0
+NOK.US,D,20220218,000000,5.64108,5.66096,5.56176,5.61135,26856846.428703,0
+NOK.US,D,20220222,000000,5.45272,5.54695,5.39487,5.46266,33444068.517119,0
+NOK.US,D,20220223,000000,5.51226,5.53204,5.3238,5.33374,40887952.424457,0
+NOK.US,D,20220224,000000,5.08594,5.35362,5.076,5.34368,47003890.589308,0
+NOK.US,D,20220225,000000,5.39329,5.44278,5.36346,5.39329,38812458.839193,0
+NOK.US,D,20220228,000000,5.29408,5.3734,5.2247,5.30402,36884052.213735,0
+NOK.US,D,20220301,000000,5.24459,5.25939,5.09579,5.13545,37870990.623028,0
+NOK.US,D,20220302,000000,5.18504,5.31893,5.13545,5.28425,28954859.812245,0
+NOK.US,D,20220303,000000,5.10573,5.1256,4.89758,4.91737,51657984.580977,0
+NOK.US,D,20220304,000000,4.70913,4.80823,4.69929,4.75873,34329880.114246,0
+NOK.US,D,20220307,000000,4.71907,4.73885,4.47127,4.49106,48395258.780127,0
+NOK.US,D,20220308,000000,4.67941,4.77861,4.57037,4.66957,51150518.47258,0
+NOK.US,D,20220309,000000,4.85792,4.91637,4.79839,4.86777,37309588.269746,0
+NOK.US,D,20220310,000000,4.81827,4.87761,4.75873,4.80833,25670216.847105,0
+NOK.US,D,20220311,000000,4.91737,4.93724,4.76867,4.76867,24839200.675873,0
+NOK.US,D,20220314,000000,5.00662,5.05613,4.93724,4.97691,36991521.270735,0
+NOK.US,D,20220315,000000,5.02641,5.05613,4.97691,5.05613,26733525.783888,0
+NOK.US,D,20220316,000000,5.19498,5.21477,5.05613,5.21477,33126834.541382,0
+NOK.US,D,20220317,000000,5.2247,5.28425,5.19498,5.2743,23161034.040835,0
+NOK.US,D,20220318,000000,5.17511,5.29408,5.17511,5.28425,21008807.74405,0
+NOK.US,D,20220321,000000,5.28425,5.31396,5.21477,5.25442,20965428.157642,0
+NOK.US,D,20220322,000000,5.31396,5.34368,5.2743,5.3238,25374749.125645,0
+NOK.US,D,20220323,000000,5.26436,5.29408,5.20493,5.23464,17630735.383497,0
+NOK.US,D,20220324,000000,5.25442,5.31396,5.23464,5.29408,17906188.412902,0
+NOK.US,D,20220325,000000,5.28425,5.33374,5.25939,5.3238,18763451.859746,0
+NOK.US,D,20220328,000000,5.31893,5.35362,5.2743,5.34368,17173926.748426,0
+NOK.US,D,20220329,000000,5.51226,5.52776,5.423,5.48244,23500128.841125,0
+NOK.US,D,20220330,000000,5.50231,5.54695,5.48244,5.48244,26211800.691349,0
+NOK.US,D,20220331,000000,5.4726,5.49238,5.41306,5.41306,18412877.837763,0
+NOK.US,D,20220401,000000,5.48244,5.50231,5.43294,5.50231,17702530.319378,0
+NOK.US,D,20220404,000000,5.51713,5.54197,5.50231,5.54197,14830939.127867,0
+NOK.US,D,20220405,000000,5.51226,5.5221,5.45272,5.4726,26411185.013294,0
+NOK.US,D,20220406,000000,5.41306,5.41803,5.30899,5.36346,24373311.282257,0
+NOK.US,D,20220407,000000,5.38334,5.40312,5.30402,5.39329,22716228.788235,0
+NOK.US,D,20220408,000000,5.36346,5.40312,5.31396,5.3238,17063047.125121,0
+NOK.US,D,20220411,000000,5.28425,5.31396,5.23464,5.24459,19242662.583285,0
+NOK.US,D,20220412,000000,5.2247,5.26386,5.10573,5.13545,22739985.042557,0
+NOK.US,D,20220413,000000,5.17511,5.20493,5.13545,5.20493,22780148.233545,0
+NOK.US,D,20220414,000000,5.19498,5.21973,5.05613,5.06607,21263586.101608,0
+NOK.US,D,20220418,000000,5.02641,5.08594,4.98675,5.05613,15192916.916535,0
+NOK.US,D,20220419,000000,5.10573,5.18504,5.09579,5.15532,25205332.514178,0
+NOK.US,D,20220420,000000,5.28425,5.30402,5.24459,5.28425,28518240.924843,0
+NOK.US,D,20220421,000000,5.35362,5.36346,5.2247,5.2247,30322388.245202,0
+NOK.US,D,20220422,000000,5.23464,5.23464,5.076,5.09579,34755675.735481,0
+NOK.US,D,20220425,000000,5.076,5.17511,5.03634,5.16526,41302383.51561,0
+NOK.US,D,20220426,000000,5.16526,5.17511,5.03634,5.04628,32147054.29706,0
+NOK.US,D,20220427,000000,5.02641,5.06607,4.95703,4.99669,46070787.818223,0
+NOK.US,D,20220428,000000,4.98675,4.99669,4.71212,4.85792,61290344.376404,0
+NOK.US,D,20220429,000000,5.01647,5.076,4.98675,4.99669,42777010.773001,0
+NOK.US,D,20220502,000000,4.94003,5.109,4.93009,5.09907,56509515.149348,0
+NOK.US,D,20220503,000000,5.109,5.24816,5.09907,5.19846,46759971.716319,0
+NOK.US,D,20220504,000000,5.1587,5.3078,5.12889,5.29786,28181147.191332,0
+NOK.US,D,20220505,000000,5.14876,5.18852,5.03942,5.07918,45777566.643831,0
+NOK.US,D,20220506,000000,5.0096,5.01955,4.90524,4.93009,43125236.635173,0
+NOK.US,D,20220509,000000,4.82076,4.86052,4.73129,4.75118,38649146.034738,0
+NOK.US,D,20220510,000000,4.81081,4.83069,4.70148,4.781,39833340.934785,0
+NOK.US,D,20220511,000000,4.77105,4.86052,4.66172,4.66172,48076013.676944,0
+NOK.US,D,20220512,000000,4.60208,4.68905,4.55238,4.64184,48804207.813524,0
+NOK.US,D,20220513,000000,4.76111,4.88039,4.76111,4.85057,25489249.583207,0
+NOK.US,D,20220516,000000,4.85057,4.89033,4.81081,4.85057,31427503.279985,0
+NOK.US,D,20220517,000000,4.93009,5.01955,4.92015,5.0096,26854542.53583,0
+NOK.US,D,20220518,000000,4.96984,4.98973,4.80087,4.83069,35489180.898469,0
+NOK.US,D,20220519,000000,4.74124,4.84063,4.70148,4.77105,42087066.288436,0
+NOK.US,D,20220520,000000,4.85057,4.87045,4.69153,4.80087,36256322.897395,0
+NOK.US,D,20220523,000000,4.85057,4.93009,4.81081,4.90027,31176403.102489,0
+NOK.US,D,20220524,000000,4.87045,4.90027,4.82572,4.87045,34176936.83985,0
+NOK.US,D,20220525,000000,4.85057,4.93009,4.83069,4.90027,33298648.609929,0
+NOK.US,D,20220526,000000,4.91021,5.07918,4.91021,5.05931,36883955.631326,0
+NOK.US,D,20220527,000000,5.06925,5.11894,5.03942,5.109,19520769.616795,0
+NOK.US,D,20220531,000000,5.0096,5.03942,4.95991,4.97979,33755759.065027,0
+NOK.US,D,20220601,000000,4.97979,5.0096,4.89033,4.94003,38271431.349865,0
+NOK.US,D,20220602,000000,4.95991,5.05931,4.93009,5.05931,29099285.725479,0
+NOK.US,D,20220603,000000,4.99967,5.02949,4.96984,5.0096,29867984.109679,0
+NOK.US,D,20220606,000000,5.02949,5.05931,4.95991,4.96984,32314233.416061,0
+NOK.US,D,20220607,000000,4.95991,5.03942,4.93009,5.03942,28298684.964431,0
+NOK.US,D,20220608,000000,4.97979,5.01955,4.95991,4.97979,24427688.184381,0
+NOK.US,D,20220609,000000,4.92015,4.94997,4.82076,4.82076,35729463.846199,0
+NOK.US,D,20220610,000000,4.71142,4.72633,4.65178,4.67166,46147771.040367,0
+NOK.US,D,20220613,000000,4.60208,4.64184,4.5325,4.54244,46661752.437079,0
+NOK.US,D,20220614,000000,4.73129,4.75118,4.60218,4.64184,41753130.598474,0
+NOK.US,D,20220615,000000,4.6816,4.79094,4.6319,4.73129,42191641.897444,0
+NOK.US,D,20220616,000000,4.59214,4.62196,4.5325,4.55238,51351492.379998,0
+NOK.US,D,20220617,000000,4.62196,4.64184,4.52256,4.56232,53921919.500073,0
+NOK.US,D,20220621,000000,4.70148,4.75108,4.67166,4.6816,28270819.933476,0
+NOK.US,D,20220622,000000,4.65178,4.71142,4.64184,4.65178,38785803.100479,0
+NOK.US,D,20220623,000000,4.61202,4.65178,4.55238,4.64184,41620351.920079,0
+NOK.US,D,20220624,000000,4.66172,4.80087,4.65178,4.781,23028898.239098,0
+NOK.US,D,20220627,000000,4.81081,4.84063,4.75118,4.79094,30888519.112239,0
+NOK.US,D,20220628,000000,4.81081,4.84063,4.71142,4.72136,31395323.22871,0
+NOK.US,D,20220629,000000,4.73129,4.74124,4.65178,4.6816,31164325.271077,0
+NOK.US,D,20220630,000000,4.57226,4.62196,4.52256,4.58221,29419362.845871,0
+NOK.US,D,20220701,000000,4.58221,4.6319,4.51273,4.6319,31367813.33932,0
+NOK.US,D,20220705,000000,4.44305,4.52256,4.3834,4.52256,39902610.643106,0
+NOK.US,D,20220706,000000,4.47287,4.55238,4.45298,4.5325,27928746.16952,0
+NOK.US,D,20220707,000000,4.55238,4.61202,4.54244,4.60208,15891274.131317,0
+NOK.US,D,20220708,000000,4.58221,4.66172,4.56232,4.62196,15957602.100442,0
+NOK.US,D,20220711,000000,4.56232,4.6318,4.55238,4.58221,19257483.958743,0
+NOK.US,D,20220712,000000,4.57226,4.62196,4.5325,4.54244,21858756.079506,0
+NOK.US,D,20220713,000000,4.49274,4.58221,4.4828,4.57226,24376482.404673,0
+NOK.US,D,20220714,000000,4.41322,4.44305,4.34364,4.43311,30025576.418555,0
+NOK.US,D,20220715,000000,4.50268,4.58221,4.47287,4.58221,19462211.501231,0
+NOK.US,D,20220718,000000,4.60208,4.6319,4.5325,4.54244,23300646.930706,0
+NOK.US,D,20220719,000000,4.54244,4.66172,4.5325,4.65178,20935895.068004,0
+NOK.US,D,20220720,000000,4.65178,4.69153,4.61202,4.67166,22384287.122584,0
+NOK.US,D,20220721,000000,4.94003,5.109,4.93009,5.08913,37668103.176638,0
+NOK.US,D,20220722,000000,5.05931,5.12889,5.0444,5.06925,26041962.537912,0
+NOK.US,D,20220725,000000,5.10313,5.15297,5.06327,5.09317,23879316.276638,0
+NOK.US,D,20220726,000000,5.06327,5.07323,5.01343,5.0234,17366337.759308,0
+NOK.US,D,20220727,000000,5.10313,5.19284,5.0832,5.15297,23781751.888066,0
+NOK.US,D,20220728,000000,5.13304,5.18287,5.1131,5.18287,18673129.484965,0
+NOK.US,D,20220729,000000,5.1729,5.18287,5.13304,5.16294,16278598.618632,0
+NOK.US,D,20220801,000000,5.2028,5.25264,5.16792,5.21277,27575128.717541,0
+NOK.US,D,20220802,000000,5.15297,5.19284,5.13304,5.13304,29172616.02865,0
+NOK.US,D,20220803,000000,5.14799,5.2028,5.13503,5.2028,24270100.566054,0
+NOK.US,D,20220804,000000,5.19284,5.24267,5.18287,5.21277,22415413.007075,0
+NOK.US,D,20220805,000000,5.13304,5.24267,5.12307,5.24267,30502917.197176,0
+NOK.US,D,20220808,000000,5.2028,5.26261,5.16294,5.18287,26558933.250141,0
+NOK.US,D,20220809,000000,5.16294,5.1729,5.0533,5.06327,25183298.748282,0
+NOK.US,D,20220810,000000,5.18287,5.2028,5.143,5.19284,18036738.137008,0
+NOK.US,D,20220811,000000,5.19284,5.23271,5.1729,5.19284,21324465.296995,0
+NOK.US,D,20220812,000000,5.15297,5.19284,5.143,5.19284,16573525.141289,0
+NOK.US,D,20220815,000000,5.0832,5.1131,5.04333,5.09317,22343143.944282,0
+NOK.US,D,20220816,000000,5.0832,5.16294,5.07323,5.15297,21943072.060438,0
+NOK.US,D,20220817,000000,5.10313,5.1131,5.00346,5.04333,25982812.440427,0
+NOK.US,D,20220818,000000,5.0533,5.1131,5.02569,5.1131,15380113.904298,0
+NOK.US,D,20220819,000000,5.03336,5.06327,4.98353,5.0234,27707611.130192,0
+NOK.US,D,20220822,000000,4.93369,4.94366,4.89383,4.93369,27562486.071177,0
+NOK.US,D,20220823,000000,4.89383,4.9935,4.88884,4.92373,35203081.089899,0
+NOK.US,D,20220824,000000,4.89383,4.97356,4.88386,4.93369,25433000.294546,0
+NOK.US,D,20220825,000000,4.9636,5.0533,4.94864,5.0533,26544106.408781,0
+NOK.US,D,20220826,000000,5.00346,5.04333,4.85396,4.85396,44281502.477807,0
+NOK.US,D,20220829,000000,4.80412,4.84399,4.78419,4.79416,33054409.111664,0
+NOK.US,D,20220830,000000,4.84399,4.85894,4.77422,4.80412,25656890.81626,0
+NOK.US,D,20220831,000000,5.0234,5.07323,5.01343,5.03336,39657571.705952,0
+NOK.US,D,20220901,000000,4.98353,5.00346,4.89383,4.9636,29226350.034786,0
+NOK.US,D,20220902,000000,5.02838,5.06327,4.90379,4.91376,34571884.855258,0
+NOK.US,D,20220906,000000,4.95363,4.9636,4.86392,4.90379,30742303.764688,0
+NOK.US,D,20220907,000000,4.92373,4.98851,4.89383,4.98353,21487385.976878,0
+NOK.US,D,20220908,000000,4.90379,4.9935,4.88386,4.98353,23728869.687878,0
+NOK.US,D,20220909,000000,5.03336,5.0832,5.0234,5.0533,17698575.188479,0
+NOK.US,D,20220912,000000,5.12307,5.1729,5.09317,5.1131,21472509.973573,0
+NOK.US,D,20220913,000000,5.0533,5.07323,4.94366,4.94366,23989298.571253,0
+NOK.US,D,20220914,000000,4.92373,4.9636,4.87389,4.92373,24771427.997582,0
+NOK.US,D,20220915,000000,4.89383,4.92373,4.84399,4.85396,22949115.084496,0
+NOK.US,D,20220916,000000,4.71442,4.75419,4.5699,4.61475,58353333.745212,0
+NOK.US,D,20220919,000000,4.53501,4.67455,4.53501,4.66458,25471661.649597,0
+NOK.US,D,20220920,000000,4.56491,4.61475,4.54,4.57488,14009793.909049,0
+NOK.US,D,20220921,000000,4.53501,4.61475,4.48518,4.48518,19407105.287593,0
+NOK.US,D,20220922,000000,4.47521,4.48518,4.40544,4.42537,23366007.376743,0
+NOK.US,D,20220923,000000,4.27587,4.30577,4.2061,4.24597,32318928.351529,0
+NOK.US,D,20220926,000000,4.22603,4.28584,4.18616,4.22603,23132574.42113,0
+NOK.US,D,20220927,000000,4.27587,4.30577,4.1762,4.2061,24439181.538666,0
+NOK.US,D,20220928,000000,4.24597,4.3556,4.22603,4.34564,23005858.002341,0
+NOK.US,D,20220929,000000,4.2659,4.27587,4.19613,4.2659,19801442.28003,0
+NOK.US,D,20220930,000000,4.24597,4.3257,4.24597,4.25593,16869860.304172,0
+NOK.US,D,20221003,000000,4.34564,4.43534,4.31574,4.37554,23068281.633124,0
+NOK.US,D,20221004,000000,4.52504,4.60478,4.51986,4.59481,21436301.699259,0
+NOK.US,D,20221005,000000,4.52504,4.59481,4.49514,4.54498,17826754.425965,0
+NOK.US,D,20221006,000000,4.49016,4.53501,4.46524,4.49514,18431964.05768,0
+NOK.US,D,20221007,000000,4.42537,4.43534,4.37554,4.40544,19188295.502423,0
+NOK.US,D,20221010,000000,4.39547,4.40544,4.30577,4.33567,15884051.935449,0
+NOK.US,D,20221011,000000,4.34564,4.38551,4.28065,4.2958,21553803.764884,0
+NOK.US,D,20221012,000000,4.3556,4.39547,4.33567,4.33567,19304670.856528,0
+NOK.US,D,20221013,000000,4.34564,4.52504,4.30577,4.50511,38493292.433078,0
+NOK.US,D,20221014,000000,4.53501,4.54996,4.41541,4.43534,30090277.914843,0
+NOK.US,D,20221017,000000,4.59481,4.64465,4.54498,4.56491,39574967.598305,0
+NOK.US,D,20221018,000000,4.70445,4.71442,4.60478,4.63468,46190949.420637,0
+NOK.US,D,20221019,000000,4.59481,4.62472,4.51508,4.54498,34367734.359511,0
+NOK.US,D,20221020,000000,4.21607,4.31574,4.06656,4.1463,62649547.980248,0
+NOK.US,D,20221021,000000,4.12636,4.236,4.1164,4.236,37106170.088915,0
+NOK.US,D,20221024,000000,4.28,4.34,4.24,4.29,38255605,0
+NOK.US,D,20221025,000000,4.34,4.46,4.32,4.41,31484864,0
+NOK.US,D,20221026,000000,4.41,4.49,4.41,4.43,30469221,0
+NOK.US,D,20221027,000000,4.46,4.48,4.36,4.36,25420526,0
+NOK.US,D,20221028,000000,4.4,4.45,4.36,4.44,20281795,0
+NOK.US,D,20221031,000000,4.38,4.44,4.37,4.4,20751637,0
+NOK.US,D,20221101,000000,4.44,4.47,4.39,4.42,26239708,0
+NOK.US,D,20221102,000000,4.4,4.48,4.33,4.34,22669353,0
+NOK.US,D,20221103,000000,4.28,4.29,4.22,4.22,25378554,0
+NOK.US,D,20221104,000000,4.34,4.397,4.3,4.37,27027549,0
+NOK.US,D,20221107,000000,4.38,4.43,4.36,4.41,16964907,0
+NOK.US,D,20221108,000000,4.49,4.52,4.42,4.46,30153224,0
+NOK.US,D,20221109,000000,4.44,4.48,4.38,4.38,20954112,0
+NOK.US,D,20221110,000000,4.56,4.65,4.52,4.64,27145391,0
+NOK.US,D,20221111,000000,4.66,4.78,4.64,4.75,24509006,0
+NOK.US,D,20221114,000000,4.74,4.79,4.72,4.74,19614000,0
+NOK.US,D,20221115,000000,4.81,4.87,4.75,4.8,36392648,0
+NOK.US,D,20221116,000000,4.79,4.795,4.7,4.71,21252982,0
+NOK.US,D,20221117,000000,4.64,4.74,4.64,4.73,29738261,0
+NOK.US,D,20221118,000000,4.8,4.84,4.78,4.79,19713642,0
+NOK.US,D,20221121,000000,4.71,4.76,4.7,4.71,18587344,0
+NOK.US,D,20221122,000000,4.73,4.78,4.73,4.78,12850039,0
+NOK.US,D,20221123,000000,4.79,4.8372,4.78,4.79,14094594,0
+NOK.US,D,20221125,000000,4.81,4.85,4.8,4.82,8939493,0
+NOK.US,D,20221128,000000,4.79,4.8,4.69,4.7,15059960,0
+NOK.US,D,20221129,000000,4.7,4.74,4.68,4.74,18886636,0
+NOK.US,D,20221130,000000,4.76,4.93,4.73,4.93,28737402,0
+NOK.US,D,20221201,000000,5,5.02,4.965,5,21165587,0
+NOK.US,D,20221202,000000,5,5.08,5,5.05,17839164,0
+NOK.US,D,20221205,000000,4.99,5.02,4.93,4.94,17868799,0
+NOK.US,D,20221206,000000,4.93,4.93,4.84,4.87,12124103,0
+NOK.US,D,20221207,000000,4.83,4.87,4.79,4.82,12609053,0
+NOK.US,D,20221208,000000,4.79,4.91,4.7801,4.9,16289224,0
+NOK.US,D,20221209,000000,4.93,4.96,4.8825,4.89,12798263,0
+NOK.US,D,20221212,000000,4.88,4.95,4.84,4.93,16219856,0
+NOK.US,D,20221213,000000,5.1,5.11,4.96,4.99,29738035,0
+NOK.US,D,20221214,000000,4.96,5.04,4.945,4.99,18442243,0
+NOK.US,D,20221215,000000,4.93,4.94,4.79,4.79,20200426,0
+NOK.US,D,20221216,000000,4.65,4.675,4.59,4.63,24790694,0
+NOK.US,D,20221219,000000,4.65,4.67,4.58,4.6,15722396,0
+NOK.US,D,20221220,000000,4.58,4.62,4.58,4.58,12170370,0
+NOK.US,D,20221221,000000,4.6,4.64,4.58,4.64,11778605,0
+NOK.US,D,20221222,000000,4.6,4.63,4.55,4.61,13843916,0
+NOK.US,D,20221223,000000,4.6,4.64,4.585,4.64,14380818,0
+NOK.US,D,20221227,000000,4.62,4.66,4.6,4.62,10887262,0
+NOK.US,D,20221228,000000,4.6,4.63,4.56,4.56,13124978,0
+NOK.US,D,20221229,000000,4.61,4.69,4.6009,4.68,9429609,0
+NOK.US,D,20221230,000000,4.63,4.65,4.6,4.64,11284082,0
+NOK.US,D,20230103,000000,4.68,4.74,4.66,4.69,16376123,0
+NOK.US,D,20230104,000000,4.79,4.8,4.72,4.73,16084434,0
+NOK.US,D,20230105,000000,4.72,4.74,4.6811,4.69,15254707,0
+NOK.US,D,20230106,000000,4.71,4.83,4.66,4.83,15913977,0
+NOK.US,D,20230109,000000,4.88,4.94,4.84,4.84,15697058,0
+NOK.US,D,20230110,000000,4.86,4.89,4.83,4.87,16099994,0
+NOK.US,D,20230111,000000,4.93,4.95,4.9,4.94,13610268,0
+NOK.US,D,20230112,000000,4.96,5.02,4.923,5.02,21659168,0
+NOK.US,D,20230113,000000,5,5.04,4.99,5.03,11615186,0
+NOK.US,D,20230117,000000,4.9,4.91,4.8,4.82,20603302,0
+NOK.US,D,20230118,000000,4.88,4.89,4.77,4.78,21832828,0
+NOK.US,D,20230119,000000,4.74,4.75,4.68,4.68,24123681,0
+NOK.US,D,20230120,000000,4.59,4.615,4.51,4.61,34214490,0
+NOK.US,D,20230123,000000,4.62,4.67,4.61,4.63,34445279,0
+NOK.US,D,20230124,000000,4.565,4.61,4.52,4.55,37969494,0
+NOK.US,D,20230125,000000,4.59,4.65,4.55,4.63,29041981,0
+NOK.US,D,20230126,000000,4.78,4.86,4.73,4.81,27242987,0
+NOK.US,D,20230127,000000,4.77,4.79,4.73,4.73,18603415,0
+NOK.US,D,20230130,000000,4.75,4.8,4.74,4.74,17922719,0
+NOK.US,D,20230131,000000,4.68,4.76,4.67,4.76,16824954,0
+NOK.US,D,20230201,000000,4.74,4.89,4.72,4.86,21421778,0
+NOK.US,D,20230202,000000,4.89,4.94,4.86,4.92,24020559,0
+NOK.US,D,20230203,000000,4.83,4.86,4.77,4.79,25556274,0
+NOK.US,D,20230206,000000,4.715,4.7201,4.65,4.67,14072000,0
+NOK.US,D,20230207,000000,4.63,4.73,4.63,4.7,14989104,0
+NOK.US,D,20230208,000000,4.71,4.72,4.66,4.68,12058039,0
+NOK.US,D,20230209,000000,4.72,4.72,4.65,4.67,17858725,0
+NOK.US,D,20230210,000000,4.63,4.68,4.615,4.66,13374411,0
+NOK.US,D,20230213,000000,4.63,4.69,4.63,4.68,9235431,0
+NOK.US,D,20230214,000000,4.67,4.73,4.65,4.67,14331567,0
+NOK.US,D,20230215,000000,4.67,4.74,4.66,4.73,13305884,0
+NOK.US,D,20230216,000000,4.71,4.77,4.71,4.73,12438518,0
+NOK.US,D,20230217,000000,4.72,4.78,4.71,4.77,14197706,0
+NOK.US,D,20230221,000000,4.73,4.7501,4.66,4.67,11667623,0
+NOK.US,D,20230222,000000,4.675,4.69,4.62,4.65,12835592,0
+NOK.US,D,20230223,000000,4.69,4.71,4.62,4.65,15513322,0
+NOK.US,D,20230224,000000,4.6,4.615,4.55,4.58,14452901,0
+NOK.US,D,20230227,000000,4.68,4.71,4.64,4.67,18983395,0
+NOK.US,D,20230228,000000,4.63,4.67,4.59,4.6,17312981,0
+NOK.US,D,20230301,000000,4.66,4.67,4.6,4.6,12521463,0
+NOK.US,D,20230302,000000,4.6,4.7,4.59,4.68,18507114,0
+NOK.US,D,20230303,000000,4.81,4.85,4.775,4.82,18683954,0
+NOK.US,D,20230306,000000,4.83,4.85,4.79,4.79,12610603,0
+NOK.US,D,20230307,000000,4.84,4.85,4.72,4.74,15329981,0
+NOK.US,D,20230308,000000,4.71,4.76,4.7,4.76,12224916,0
+NOK.US,D,20230309,000000,4.76,4.83,4.74,4.74,14506780,0
+NOK.US,D,20230310,000000,4.77,4.78,4.665,4.69,17299610,0
+NOK.US,D,20230313,000000,4.62,4.71,4.6,4.66,26853187,0
+NOK.US,D,20230314,000000,4.7,4.72,4.64,4.68,16037318,0
+NOK.US,D,20230315,000000,4.43,4.51,4.42,4.49,27691856,0
+NOK.US,D,20230316,000000,4.44,4.58,4.43,4.57,19693104,0
+NOK.US,D,20230317,000000,4.505,4.53,4.46,4.52,16919485,0
+NOK.US,D,20230320,000000,4.59,4.61,4.5401,4.57,14783001,0
+NOK.US,D,20230321,000000,4.66,4.68,4.64,4.65,14708827,0
+NOK.US,D,20230322,000000,4.65,4.72,4.58,4.59,16598644,0
+NOK.US,D,20230323,000000,4.66,4.7,4.56,4.6,18048860,0
+NOK.US,D,20230324,000000,4.63,4.65,4.56,4.63,20999662,0
+NOK.US,D,20230327,000000,4.72,4.735,4.66,4.67,10818171,0
+NOK.US,D,20230328,000000,4.65,4.68,4.63,4.68,10049090,0
+NOK.US,D,20230329,000000,4.75,4.7583,4.72,4.74,10588018,0
+NOK.US,D,20230330,000000,4.81,4.86,4.8,4.84,17342332,0
+NOK.US,D,20230331,000000,4.86,4.91,4.85,4.91,9965540,0
+NOK.US,D,20230403,000000,4.89,4.91,4.85,4.88,12284135,0
+NOK.US,D,20230404,000000,4.9,4.93,4.86,4.91,18041252,0
+NOK.US,D,20230405,000000,4.91,4.93,4.8726,4.9,11415132,0
+NOK.US,D,20230406,000000,4.88,4.9,4.86,4.87,10051574,0
+NOK.US,D,20230410,000000,4.84,4.85,4.79,4.82,12969205,0
+NOK.US,D,20230411,000000,4.92,4.92,4.88,4.89,11568673,0
+NOK.US,D,20230412,000000,4.92,4.94,4.87,4.87,15689968,0
+NOK.US,D,20230413,000000,4.9,4.94,4.9,4.94,18075794,0
+NOK.US,D,20230414,000000,4.95,4.97,4.88,4.9,16169344,0
+NOK.US,D,20230417,000000,4.86,4.87,4.81,4.85,16201202,0
+NOK.US,D,20230418,000000,4.82,4.825,4.59,4.66,29728435,0
+NOK.US,D,20230419,000000,4.67,4.67,4.55,4.62,32829971,0
+NOK.US,D,20230420,000000,4.28,4.3,4.13,4.2,58372932,0
+NOK.US,D,20230421,000000,4.18,4.23,4.16,4.22,29377638,0
+NOK.US,D,20230424,000000,4.22,4.25,4.18,4.2,23337725,0
+NOK.US,D,20230425,000000,4.13,4.145,4.09,4.1,23686769,0
+NOK.US,D,20230426,000000,4.19,4.21,4.14,4.15,22915126,0
+NOK.US,D,20230427,000000,4.14,4.18,4.11,4.18,16370022,0
+NOK.US,D,20230428,000000,4.15,4.21,4.15,4.19,14428915,0
+NOK.US,D,20230501,000000,4.19,4.215,4.15,4.16,14836697,0
+NOK.US,D,20230502,000000,4.13,4.15,4.07,4.1,17904013,0
+NOK.US,D,20230503,000000,4.07,4.11,4.05,4.06,13094850,0
+NOK.US,D,20230504,000000,4.02,4.04,4.01,4.02,16030558,0
+NOK.US,D,20230505,000000,4.05,4.13,4.04,4.11,13398045,0
+NOK.US,D,20230508,000000,4.13,4.14,4.1,4.12,10998042,0
+NOK.US,D,20230509,000000,4.08,4.09,4.06,4.07,12912523,0
+NOK.US,D,20230510,000000,4.1,4.11,4.05,4.08,18982315,0
+NOK.US,D,20230511,000000,4.05,4.05,3.99,4,14824757,0
+NOK.US,D,20230512,000000,4.03,4.06,4.01,4.03,14260462,0
+NOK.US,D,20230515,000000,4.04,4.1,4.03,4.06,14641919,0
+NOK.US,D,20230516,000000,4.01,4.03,3.95,3.95,15214998,0
+NOK.US,D,20230517,000000,3.98,4.03,3.98,4.02,13023469,0
+NOK.US,D,20230518,000000,4.01,4.03,3.99,4.01,9980082,0
+NOK.US,D,20230519,000000,4.05,4.1,4.04,4.05,17347675,0
+NOK.US,D,20230522,000000,4.06,4.08,4.04,4.08,12505148,0
+NOK.US,D,20230523,000000,4.1,4.105,4.03,4.03,14052397,0
+NOK.US,D,20230524,000000,4.015,4.015,3.93,3.94,18610690,0
+NOK.US,D,20230525,000000,3.96,3.99,3.94,3.96,12302955,0
+NOK.US,D,20230526,000000,4,4.05,4,4.02,15735401,0
+NOK.US,D,20230530,000000,4.07,4.09,4.01,4.02,11886804,0
+NOK.US,D,20230531,000000,4.01,4.04,3.98,4.01,19755235,0
+NOK.US,D,20230601,000000,4.02,4.08,4.01,4.05,15482157,0
+NOK.US,D,20230602,000000,4.03,4.07,4.03,4.06,12171414,0
+NOK.US,D,20230605,000000,4.08,4.08,4.04,4.04,6271506,0
+NOK.US,D,20230606,000000,3.99,4.02,3.98,3.99,15587419,0
+NOK.US,D,20230607,000000,4.02,4.06,4.01,4.02,13769954,0
+NOK.US,D,20230608,000000,4,4.02,3.98,3.99,9509169,0
+NOK.US,D,20230609,000000,4.01,4.04,4,4,15669839,0
+NOK.US,D,20230612,000000,4,4.08,3.99,4.08,12939787,0
+NOK.US,D,20230613,000000,4.105,4.13,4.08,4.08,14008246,0
+NOK.US,D,20230614,000000,4.16,4.19,4.12,4.15,18595889,0
+NOK.US,D,20230615,000000,4.18,4.24,4.17,4.24,13934031,0
+NOK.US,D,20230616,000000,4.285,4.29,4.24,4.28,20155520,0
+NOK.US,D,20230620,000000,4.22,4.23,4.18,4.2,9382358,0
+NOK.US,D,20230621,000000,4.17,4.17,4.1,4.12,10545626,0
+NOK.US,D,20230622,000000,4.09,4.1,4.06,4.07,14465587,0
+NOK.US,D,20230623,000000,4.01,4.0288,3.97,3.98,14453579,0
+NOK.US,D,20230626,000000,4.03,4.06,4.02,4.02,13297347,0
+NOK.US,D,20230627,000000,4.06,4.13,4.04,4.12,17301046,0
+NOK.US,D,20230628,000000,4.15,4.17,4.13,4.14,17131249,0
+NOK.US,D,20230629,000000,4.16,4.17,4.11,4.15,24049903,0
+NOK.US,D,20230630,000000,4.16,4.18,4.14,4.16,13955335,0
+NOK.US,D,20230703,000000,4.24,4.27,4.23,4.24,9451240,0
+NOK.US,D,20230705,000000,4.2,4.2,4.16,4.18,14393125,0
+NOK.US,D,20230706,000000,4.14,4.15,4.11,4.14,9872252,0
+NOK.US,D,20230707,000000,4.135,4.17,4.13,4.15,9671126,0
+NOK.US,D,20230710,000000,4.155,4.18,4.15,4.17,11585451,0
+NOK.US,D,20230711,000000,4.195,4.22,4.18,4.2,13098548,0
+NOK.US,D,20230712,000000,4.2808,4.3,4.24,4.28,21726998,0
+NOK.US,D,20230713,000000,4.35,4.36,4.32,4.35,25966597,0
+NOK.US,D,20230714,000000,3.97,3.98,3.91,3.98,42501072,0
+NOK.US,D,20230717,000000,3.845,3.9,3.83,3.85,30922763,0
+NOK.US,D,20230718,000000,3.89,3.93,3.86,3.88,34641234,0
+NOK.US,D,20230719,000000,3.895,3.9507,3.89,3.94,23929050,0
+NOK.US,D,20230720,000000,3.93,3.945,3.88,3.93,20543972,0
+NOK.US,D,20230721,000000,3.96,3.97,3.92,3.94,18365210,0
+NOK.US,D,20230724,000000,3.93,3.96,3.92,3.96,11858836,0
+NOK.US,D,20230725,000000,3.95,3.98,3.94,3.97,14589172,0
+NOK.US,D,20230726,000000,3.91,3.97,3.9,3.96,21175590,0
+NOK.US,D,20230727,000000,3.945,3.95,3.9,3.9,24210736,0
+NOK.US,D,20230728,000000,3.94,3.96,3.91,3.93,12087899,0
+NOK.US,D,20230731,000000,3.92,3.95,3.91,3.94,15525559,0
+NOK.US,D,20230801,000000,3.91,3.95,3.9,3.95,17258059,0
+NOK.US,D,20230802,000000,3.89,3.94,3.88,3.94,35606827,0
+NOK.US,D,20230803,000000,3.89,3.9,3.86,3.89,14026400,0
+NOK.US,D,20230804,000000,3.87,3.95,3.865,3.91,14965490,0
+NOK.US,D,20230807,000000,3.94,3.9401,3.88,3.9,10667408,0
+NOK.US,D,20230808,000000,3.87,3.9,3.85,3.9,15289943,0
+NOK.US,D,20230809,000000,3.92,3.93,3.9,3.9,16194473,0
+NOK.US,D,20230810,000000,3.96,3.99,3.94,3.95,16177179,0
+NOK.US,D,20230811,000000,3.88,3.89,3.87,3.89,14925965,0
+NOK.US,D,20230814,000000,3.87,3.89,3.85,3.87,9790539,0
+NOK.US,D,20230815,000000,3.83,3.85,3.8,3.8,10077362,0
+NOK.US,D,20230816,000000,3.8,3.81,3.75,3.76,12950102,0
+NOK.US,D,20230817,000000,3.815,3.84,3.77,3.77,13632699,0
+NOK.US,D,20230818,000000,3.77,3.82,3.76,3.81,10588232,0
+NOK.US,D,20230821,000000,3.82,3.84,3.79,3.81,10376395,0
+NOK.US,D,20230822,000000,3.86,3.865,3.79,3.8,18757833,0
+NOK.US,D,20230823,000000,3.8,3.83,3.79,3.83,8708220,0
+NOK.US,D,20230824,000000,3.8,3.83,3.76,3.77,10844015,0
+NOK.US,D,20230825,000000,3.78,3.81,3.76,3.8,11061854,0
+NOK.US,D,20230828,000000,3.81,3.85,3.81,3.85,5956146,0
+NOK.US,D,20230829,000000,3.94,3.96,3.92,3.95,15483261,0
+NOK.US,D,20230830,000000,3.98,3.99,3.96,3.98,10925374,0
+NOK.US,D,20230831,000000,3.99,4,3.97,3.99,10876781,0
+NOK.US,D,20230901,000000,4.01,4.02,3.99,3.99,12114671,0
+NOK.US,D,20230905,000000,4.01,4.02,3.99,4,11539582,0
+NOK.US,D,20230906,000000,4.04,4.06,4,4.05,16016469,0
+NOK.US,D,20230907,000000,4.02,4.09,4.02,4.07,24166372,0
+NOK.US,D,20230908,000000,4.02,4.07,4.02,4.04,22969323,0
+NOK.US,D,20230911,000000,4.05,4.08,4.03,4.07,17287962,0
+NOK.US,D,20230912,000000,4.04,4.06,4.02,4.05,14259313,0
+NOK.US,D,20230913,000000,4,4.02,3.98,4.01,24397136,0
+NOK.US,D,20230914,000000,3.975,4.03,3.97,4.02,22829653,0
+NOK.US,D,20230915,000000,3.95,3.97,3.92,3.93,21273784,0
+NOK.US,D,20230918,000000,3.94,3.97,3.925,3.95,15598355,0
+NOK.US,D,20230919,000000,4,4.01,3.97,4,15787408,0
+NOK.US,D,20230920,000000,4.03,4.03,3.955,3.96,11833329,0
+NOK.US,D,20230921,000000,3.9,3.91,3.87,3.87,9831894,0
+NOK.US,D,20230922,000000,3.91,3.92,3.88,3.89,10664111,0
+NOK.US,D,20230925,000000,3.82,3.835,3.8,3.83,11623588,0
+NOK.US,D,20230926,000000,3.79,3.8,3.73,3.73,16619777,0
+NOK.US,D,20230927,000000,3.73,3.735,3.67,3.7,15534742,0
+NOK.US,D,20230928,000000,3.69,3.74,3.68,3.72,14859476,0
+NOK.US,D,20230929,000000,3.805,3.81,3.74,3.74,19342376,0
+NOK.US,D,20231002,000000,3.715,3.74,3.67,3.72,19387935,0
+NOK.US,D,20231003,000000,3.71,3.73,3.66,3.67,21046948,0
+NOK.US,D,20231004,000000,3.68,3.69,3.6,3.62,22764628,0
+NOK.US,D,20231005,000000,3.62,3.63,3.52,3.54,29542025,0
+NOK.US,D,20231006,000000,3.51,3.59,3.5,3.56,25430925,0
+NOK.US,D,20231009,000000,3.51,3.56,3.5,3.56,19774476,0
+NOK.US,D,20231010,000000,3.66,3.67,3.59,3.6,18382164,0
+NOK.US,D,20231011,000000,3.66,3.66,3.55,3.57,23756024,0
+NOK.US,D,20231012,000000,3.62,3.63,3.54,3.57,28672542,0
+NOK.US,D,20231013,000000,3.58,3.58,3.51,3.51,16539377,0
+NOK.US,D,20231016,000000,3.56,3.6082,3.55,3.6,16565128,0
+NOK.US,D,20231017,000000,3.485,3.53,3.4701,3.49,26867933,0
+NOK.US,D,20231018,000000,3.48,3.485,3.38,3.39,33093912,0
+NOK.US,D,20231019,000000,3.15,3.23,3.05,3.21,47890258,0
+NOK.US,D,20231020,000000,3.16,3.22,3.15,3.18,22675282,0
+NOK.US,D,20231023,000000,3.19,3.205,3.14,3.16,26501780,0
+NOK.US,D,20231024,000000,3.17,3.22,3.16,3.22,22273937,0
+NOK.US,D,20231025,000000,3.21,3.23,3.19,3.21,21876547,0
+NOK.US,D,20231026,000000,3.2,3.25,3.19,3.24,28650168,0
+NOK.US,D,20231027,000000,3.27,3.29,3.245,3.25,20108844,0
+NOK.US,D,20231030,000000,3.29,3.3,3.25,3.29,16133920,0
+NOK.US,D,20231031,000000,3.31,3.34,3.29,3.31,17517387,0
+NOK.US,D,20231101,000000,3.28,3.29,3.22,3.24,17871418,0
+NOK.US,D,20231102,000000,3.33,3.38,3.31,3.35,14555551,0
+NOK.US,D,20231103,000000,3.43,3.47,3.42,3.46,15970782,0
+NOK.US,D,20231106,000000,3.45,3.46,3.42,3.43,12794148,0
+NOK.US,D,20231107,000000,3.44,3.45,3.4,3.43,14823225,0
+NOK.US,D,20231108,000000,3.46,3.51,3.44,3.48,16828734,0
+NOK.US,D,20231109,000000,3.5,3.5,3.44,3.45,10899580,0
+NOK.US,D,20231110,000000,3.46,3.49,3.42,3.49,12542263,0
+NOK.US,D,20231113,000000,3.475,3.5,3.45,3.48,9154914,0
+NOK.US,D,20231114,000000,3.56,3.59,3.55,3.57,10491081,0
+NOK.US,D,20231115,000000,3.57,3.61,3.57,3.59,7879111,0
+NOK.US,D,20231116,000000,3.53,3.55,3.51,3.54,9844005,0
+NOK.US,D,20231117,000000,3.56,3.57,3.54,3.56,5648530,0
+NOK.US,D,20231120,000000,3.56,3.59,3.55,3.59,5938022,0
+NOK.US,D,20231121,000000,3.54,3.55,3.53,3.53,7197141,0
+NOK.US,D,20231122,000000,3.54,3.55,3.52,3.53,8125874,0
+NOK.US,D,20231124,000000,3.535,3.56,3.5201,3.55,3624414,0
+NOK.US,D,20231127,000000,3.54,3.55,3.52,3.54,5973435,0
+NOK.US,D,20231128,000000,3.52,3.54,3.5,3.52,7168297,0
+NOK.US,D,20231129,000000,3.555,3.59,3.55,3.56,11839563,0
+NOK.US,D,20231130,000000,3.52,3.5299,3.48,3.48,12890243,0
+NOK.US,D,20231201,000000,3.44,3.5,3.42,3.49,14806651,0
+NOK.US,D,20231204,000000,3.22,3.2591,3.16,3.16,63662299,0
+NOK.US,D,20231205,000000,2.96,3.04,2.94,3,44622893,0
+NOK.US,D,20231206,000000,3.05,3.09,3.01,3.01,30193226,0
+NOK.US,D,20231207,000000,3.05,3.12,3.02,3.1,24122235,0
+NOK.US,D,20231208,000000,3.19,3.22,3.16,3.18,14536464,0
+NOK.US,D,20231211,000000,3.14,3.17,3.11,3.12,22015838,0
+NOK.US,D,20231212,000000,3.21,3.23,3.17,3.22,17594374,0
+NOK.US,D,20231213,000000,3.2,3.26,3.17,3.25,13695269,0
+NOK.US,D,20231214,000000,3.33,3.4,3.32,3.37,12866267,0
+NOK.US,D,20231215,000000,3.27,3.28,3.23,3.26,16638152,0
+NOK.US,D,20231218,000000,3.25,3.25,3.2,3.23,13940021,0
+NOK.US,D,20231219,000000,3.31,3.325,3.29,3.31,17834632,0
+NOK.US,D,20231220,000000,3.31,3.32,3.25,3.25,13269959,0
+NOK.US,D,20231221,000000,3.24,3.29,3.24,3.28,12723883,0
+NOK.US,D,20231222,000000,3.35,3.3864,3.34,3.36,17974288,0
+NOK.US,D,20231226,000000,3.32,3.37,3.3001,3.35,8897835,0
+NOK.US,D,20231227,000000,3.38,3.41,3.375,3.38,10834093,0
+NOK.US,D,20231228,000000,3.37,3.38,3.36,3.37,9610808,0
+NOK.US,D,20231229,000000,3.37,3.46,3.34,3.42,21769136,0
+NOK.US,D,20240102,000000,3.39,3.44,3.38,3.41,11708125,0
+NOK.US,D,20240103,000000,3.385,3.4,3.35,3.39,18458111,0
+NOK.US,D,20240104,000000,3.43,3.46,3.42,3.45,10934097,0
+NOK.US,D,20240105,000000,3.44,3.5,3.4299,3.44,11702741,0
+NOK.US,D,20240108,000000,3.48,3.55,3.46,3.54,15453709,0
+NOK.US,D,20240109,000000,3.5,3.51,3.465,3.48,11399348,0
+NOK.US,D,20240110,000000,3.47,3.5,3.46,3.49,9214652,0
+NOK.US,D,20240111,000000,3.5,3.51,3.47,3.5,13916941,0
+NOK.US,D,20240112,000000,3.505,3.55,3.505,3.52,12715779,0
+NOK.US,D,20240116,000000,3.49,3.51,3.47,3.51,9854286,0
+NOK.US,D,20240117,000000,3.47,3.47,3.42,3.45,11261547,0
+NOK.US,D,20240118,000000,3.45,3.4851,3.45,3.47,16291300,0
+NOK.US,D,20240119,000000,3.38,3.43,3.36,3.43,19668078,0
+NOK.US,D,20240122,000000,3.37,3.4074,3.31,3.35,27719105,0
+NOK.US,D,20240123,000000,3.385,3.46,3.35,3.36,25855827,0
+NOK.US,D,20240124,000000,3.43,3.45,3.34,3.41,24358696,0
+NOK.US,D,20240125,000000,3.7,3.84,3.69,3.8,34506223,0
+NOK.US,D,20240126,000000,3.8,3.85,3.79,3.82,19234193,0
+NOK.US,D,20240129,000000,3.79,3.86,3.77,3.85,12913566,0
+NOK.US,D,20240130,000000,3.75,3.76,3.66,3.68,20444640,0
+NOK.US,D,20240131,000000,3.64,3.64,3.58,3.6,22701480,0
+NOK.US,D,20240201,000000,3.62,3.63,3.59,3.59,17518830,0
+NOK.US,D,20240202,000000,3.56,3.58,3.54,3.55,11068423,0
+NOK.US,D,20240205,000000,3.57,3.6,3.5544,3.56,12019860,0
+NOK.US,D,20240206,000000,3.53,3.59,3.53,3.56,9735221,0
+NOK.US,D,20240207,000000,3.56,3.59,3.53,3.55,8820638,0
+NOK.US,D,20240208,000000,3.62,3.68,3.6,3.68,15087595,0
+NOK.US,D,20240209,000000,3.61,3.61,3.57,3.59,14196286,0
+NOK.US,D,20240212,000000,3.58,3.65,3.575,3.62,14279519,0
+NOK.US,D,20240213,000000,3.55,3.56,3.48,3.49,11521989,0
+NOK.US,D,20240214,000000,3.49,3.52,3.46,3.52,15873824,0
+NOK.US,D,20240215,000000,3.505,3.55,3.5,3.51,19084243,0
+NOK.US,D,20240216,000000,3.51,3.55,3.5,3.55,10981096,0
+NOK.US,D,20240220,000000,3.51,3.52,3.4725,3.49,9580325,0
+NOK.US,D,20240221,000000,3.5,3.54,3.48,3.53,16189577,0
+NOK.US,D,20240222,000000,3.53,3.58,3.528,3.58,13199133,0
+NOK.US,D,20240223,000000,3.56,3.5675,3.53,3.54,6502186,0
+NOK.US,D,20240226,000000,3.52,3.54,3.505,3.53,11954780,0
+NOK.US,D,20240227,000000,3.515,3.58,3.51,3.57,13922790,0
+NOK.US,D,20240228,000000,3.56,3.58,3.55,3.56,9237796,0
+NOK.US,D,20240229,000000,3.55,3.5655,3.52,3.53,14380403,0
+NOK.US,D,20240301,000000,3.52,3.56,3.51,3.56,9023947,0
+NOK.US,D,20240304,000000,3.59,3.62,3.57,3.61,11121657,0
+NOK.US,D,20240305,000000,3.6,3.61,3.52,3.52,8923618,0
+NOK.US,D,20240306,000000,3.56,3.68,3.56,3.67,17672477,0
+NOK.US,D,20240307,000000,3.685,3.72,3.66,3.7,15950059,0
+NOK.US,D,20240308,000000,3.64,3.65,3.61,3.62,15512931,0
+NOK.US,D,20240311,000000,3.61,3.64,3.6,3.63,16120389,0
+NOK.US,D,20240312,000000,3.64,3.66,3.61,3.66,12719458,0
+NOK.US,D,20240313,000000,3.615,3.68,3.61,3.67,23540383,0
+NOK.US,D,20240314,000000,3.69,3.7,3.64,3.66,14188842,0
+NOK.US,D,20240315,000000,3.7,3.7,3.66,3.69,15936913,0
+NOK.US,D,20240318,000000,3.59,3.6,3.47,3.48,23497918,0
+NOK.US,D,20240319,000000,3.49,3.53,3.48,3.52,14455723,0
+NOK.US,D,20240320,000000,3.51,3.59,3.49,3.59,15973990,0
+NOK.US,D,20240321,000000,3.58,3.6,3.57,3.58,13891354,0
+NOK.US,D,20240322,000000,3.57,3.59,3.555,3.58,21461078,0
+NOK.US,D,20240325,000000,3.555,3.57,3.52,3.52,9013614,0
+NOK.US,D,20240326,000000,3.55,3.58,3.53,3.54,13318237,0
+NOK.US,D,20240327,000000,3.56,3.63,3.55,3.6,15118712,0
+NOK.US,D,20240328,000000,3.56,3.6,3.54,3.54,14526753,0
+NOK.US,D,20240401,000000,3.55,3.57,3.49,3.5,7634259,0
+NOK.US,D,20240402,000000,3.53,3.53,3.49,3.5,12316248,0
+NOK.US,D,20240403,000000,3.51,3.6,3.5,3.58,20457815,0
+NOK.US,D,20240404,000000,3.61,3.62,3.52,3.53,7926594,0
+NOK.US,D,20240405,000000,3.51,3.52,3.46,3.49,14833251,0
+NOK.US,D,20240408,000000,3.5,3.51,3.47,3.48,18404885,0
+NOK.US,D,20240409,000000,3.48,3.53,3.48,3.5,10091295,0
+NOK.US,D,20240410,000000,3.48,3.48,3.4,3.42,18180463,0
+NOK.US,D,20240411,000000,3.46,3.48,3.41,3.42,10629302,0
+NOK.US,D,20240412,000000,3.39,3.3975,3.33,3.33,10113558,0
+NOK.US,D,20240415,000000,3.39,3.4075,3.29,3.3,21447377,0
+NOK.US,D,20240416,000000,3.37,3.3899,3.32,3.33,35270081,0
+NOK.US,D,20240417,000000,3.36,3.36,3.3,3.33,21438808,0
+NOK.US,D,20240418,000000,3.37,3.45,3.36,3.45,21249134,0
+NOK.US,D,20240419,000000,3.49,3.55,3.48,3.52,17393880,0
+NOK.US,D,20240422,000000,3.66,3.73,3.63,3.69,21685445,0
+NOK.US,D,20240423,000000,3.58,3.69,3.56,3.68,17830756,0
+NOK.US,D,20240424,000000,3.66,3.68,3.63,3.65,13129935,0
+NOK.US,D,20240425,000000,3.6,3.66,3.5901,3.64,19352699,0
+NOK.US,D,20240426,000000,3.68,3.6951,3.65,3.65,11129679,0
+NOK.US,D,20240429,000000,3.67,3.7,3.66,3.68,14068842,0
+NOK.US,D,20240430,000000,3.65,3.68,3.63,3.65,9779205,0
+NOK.US,D,20240501,000000,3.65,3.71,3.625,3.65,14451976,0
+NOK.US,D,20240502,000000,3.7,3.71,3.6325,3.67,12286577,0
+NOK.US,D,20240503,000000,3.71,3.73,3.68,3.69,13590941,0
+NOK.US,D,20240506,000000,3.725,3.74,3.71,3.72,7105942,0
+NOK.US,D,20240507,000000,3.74,3.76,3.704,3.74,8536636,0
+NOK.US,D,20240508,000000,3.715,3.75,3.71,3.73,7304578,0
+NOK.US,D,20240509,000000,3.72,3.73,3.69,3.72,7181399,0
+NOK.US,D,20240510,000000,3.76,3.765,3.72,3.72,8457608,0
+NOK.US,D,20240513,000000,3.73,3.84,3.72,3.79,26004614,0
+NOK.US,D,20240514,000000,4.01,4.02,3.89,3.93,30928911,0
+NOK.US,D,20240515,000000,3.88,3.89,3.82,3.87,22161269,0
+NOK.US,D,20240516,000000,3.86,3.92,3.854,3.88,15250323,0
+NOK.US,D,20240517,000000,3.9,3.93,3.88,3.91,7001986,0
+NOK.US,D,20240520,000000,3.865,3.87,3.81,3.81,12029465,0
+NOK.US,D,20240521,000000,3.81,3.8475,3.79,3.84,11072092,0
+NOK.US,D,20240522,000000,3.89,3.96,3.88,3.95,13216486,0
+NOK.US,D,20240523,000000,3.91,3.92,3.85,3.85,11978473,0
+NOK.US,D,20240524,000000,3.83,3.86,3.82,3.85,5758028,0
+NOK.US,D,20240528,000000,3.86,3.88,3.84,3.87,10919225,0
+NOK.US,D,20240529,000000,3.76,3.79,3.73,3.76,17329920,0
+NOK.US,D,20240530,000000,3.83,3.86,3.82,3.85,12718574,0
+NOK.US,D,20240531,000000,3.85,3.91,3.8401,3.9,9146794,0
+NOK.US,D,20240603,000000,3.96,3.96,3.9,3.95,11084363,0
+NOK.US,D,20240604,000000,3.91,3.94,3.9,3.94,7530005,0
+NOK.US,D,20240605,000000,3.95,3.98,3.93,3.98,10622990,0
+NOK.US,D,20240606,000000,3.91,3.95,3.905,3.95,10245882,0
+NOK.US,D,20240607,000000,3.92,3.9471,3.9,3.91,11087562,0
+NOK.US,D,20240610,000000,3.86,3.88,3.84,3.84,11273930,0
+NOK.US,D,20240611,000000,3.81,3.82,3.78,3.8,7395603,0
+NOK.US,D,20240612,000000,3.83,3.86,3.81,3.81,11067121,0
+NOK.US,D,20240613,000000,3.79,3.795,3.69,3.71,13180448,0
+NOK.US,D,20240614,000000,3.61,3.64,3.57,3.62,11197948,0
+NOK.US,D,20240617,000000,3.63,3.69,3.62,3.69,8909459,0
+NOK.US,D,20240618,000000,3.67,3.7158,3.67,3.68,10340428,0
+NOK.US,D,20240620,000000,3.64,3.735,3.64,3.66,12722610,0
+NOK.US,D,20240621,000000,3.65,3.71,3.65,3.68,5899160,0
+NOK.US,D,20240624,000000,3.79,3.8,3.71,3.73,14016305,0
+NOK.US,D,20240625,000000,3.72,3.75,3.7,3.73,10828979,0
+NOK.US,D,20240626,000000,3.69,3.7,3.6501,3.67,15484186,0
+NOK.US,D,20240627,000000,3.73,3.75,3.72,3.73,9390616,0
+NOK.US,D,20240628,000000,3.74,3.81,3.7299,3.78,20248617,0
+NOK.US,D,20240701,000000,3.89,3.95,3.87,3.89,18371459,0
+NOK.US,D,20240702,000000,3.88,3.89,3.84,3.89,9675419,0
+NOK.US,D,20240703,000000,3.905,3.92,3.85,3.85,7864971,0
+NOK.US,D,20240705,000000,3.91,3.92,3.85,3.9,11031384,0
+NOK.US,D,20240708,000000,3.915,3.95,3.89,3.89,12296152,0
+NOK.US,D,20240709,000000,3.85,3.88,3.84,3.86,14469772,0
+NOK.US,D,20240710,000000,3.92,3.96,3.89,3.96,15670931,0
+NOK.US,D,20240711,000000,3.935,3.96,3.89,3.94,15892311,0
+NOK.US,D,20240712,000000,3.96,4.02,3.96,3.99,12466248,0
+NOK.US,D,20240715,000000,3.98,3.98,3.91,3.92,15155055,0
+NOK.US,D,20240716,000000,3.84,3.89,3.825,3.88,16791108,0
+NOK.US,D,20240717,000000,3.88,3.94,3.85,3.9,18551160,0
+NOK.US,D,20240718,000000,3.73,3.73,3.6,3.62,37723738,0
+NOK.US,D,20240719,000000,3.63,3.67,3.61,3.65,11352878,0
+NOK.US,D,20240722,000000,3.78,3.79,3.74,3.74,15281416,0
+NOK.US,D,20240723,000000,3.7,3.73,3.69,3.71,8792595,0
+NOK.US,D,20240724,000000,3.67,3.7,3.66,3.67,9928215,0
+NOK.US,D,20240725,000000,3.75,3.86,3.73,3.83,14351544,0
+NOK.US,D,20240726,000000,3.83,3.85,3.785,3.84,9576295,0
+NOK.US,D,20240729,000000,3.82,3.85,3.79,3.84,12530440,0
+NOK.US,D,20240730,000000,3.9,3.93,3.9,3.92,14010429,0
+NOK.US,D,20240731,000000,3.89,3.94,3.89,3.92,10419888,0
+NOK.US,D,20240801,000000,4,4.0152,3.93,3.95,21217337,0
+NOK.US,D,20240802,000000,3.89,3.91,3.83,3.85,19100014,0
+NOK.US,D,20240805,000000,3.74,3.77,3.72,3.73,15049925,0
+NOK.US,D,20240806,000000,3.72,3.74,3.7,3.71,12431299,0
+NOK.US,D,20240807,000000,3.79,3.83,3.72,3.73,13804223,0
+NOK.US,D,20240808,000000,3.76,3.82,3.76,3.79,10070540,0
+NOK.US,D,20240809,000000,3.79,3.82,3.77,3.81,7555008,0
+NOK.US,D,20240812,000000,3.81,3.84,3.8,3.83,8356130,0
+NOK.US,D,20240813,000000,3.83,3.95,3.83,3.94,13572045,0
+NOK.US,D,20240814,000000,3.92,3.98,3.92,3.98,9676248,0
+NOK.US,D,20240815,000000,4.03,4.1,4.02,4.07,13702204,0
+NOK.US,D,20240816,000000,4.06,4.07,4.03,4.04,11484267,0
+NOK.US,D,20240819,000000,4.1,4.17,4.1,4.16,16540621,0
+NOK.US,D,20240820,000000,4.15,4.18,4.13,4.15,11145854,0
+NOK.US,D,20240821,000000,4.13,4.16,4.11,4.16,8107333,0
+NOK.US,D,20240822,000000,4.14,4.16,4.11,4.11,6112611,0
+NOK.US,D,20240823,000000,4.15,4.2,4.15,4.17,8747392,0
+NOK.US,D,20240826,000000,4.17,4.19,4.16,4.18,5986874,0
+NOK.US,D,20240827,000000,4.21,4.225,4.175,4.22,9442062,0
+NOK.US,D,20240828,000000,4.2,4.22,4.17,4.19,7710774,0
+NOK.US,D,20240829,000000,4.51,4.52,4.36,4.48,50252965,0
+NOK.US,D,20240830,000000,4.39,4.47,4.385,4.46,28292032,0
+NOK.US,D,20240903,000000,4.41,4.43,4.36,4.38,30014891,0
+NOK.US,D,20240904,000000,4.36,4.42,4.35,4.38,18957733,0
+NOK.US,D,20240905,000000,4.4,4.4,4.33,4.33,15344556,0
+NOK.US,D,20240906,000000,4.31,4.325,4.225,4.24,20795094,0
+NOK.US,D,20240909,000000,4.26,4.28,4.25,4.26,13029101,0
+NOK.US,D,20240910,000000,4.225,4.24,4.17,4.19,23479308,0
+NOK.US,D,20240911,000000,4.19,4.2,4.1201,4.19,29109332,0
+NOK.US,D,20240912,000000,4.165,4.25,4.145,4.2,31431282,0
+NOK.US,D,20240913,000000,4.2,4.235,4.19,4.2,11549021,0
+NOK.US,D,20240916,000000,4.24,4.28,4.19,4.21,27475410,0
+NOK.US,D,20240917,000000,4.24,4.25,4.17,4.19,21045216,0
+NOK.US,D,20240918,000000,4.19,4.27,4.18,4.19,31297488,0
+NOK.US,D,20240919,000000,4.25,4.27,4.205,4.25,30074573,0
+NOK.US,D,20240920,000000,4.23,4.29,4.22,4.28,25461202,0
+NOK.US,D,20240923,000000,4.29,4.33,4.28,4.31,18013044,0
+NOK.US,D,20240924,000000,4.33,4.41,4.33,4.4,22849325,0
+NOK.US,D,20240925,000000,4.41,4.43,4.34,4.36,25786683,0
+NOK.US,D,20240926,000000,4.4,4.4355,4.35,4.36,26128804,0
+NOK.US,D,20240927,000000,4.38,4.42,4.36,4.37,20772532,0
+NOK.US,D,20240930,000000,4.41,4.42,4.35,4.37,13369616,0
+NOK.US,D,20241001,000000,4.4,4.41,4.34,4.35,19137965,0
+NOK.US,D,20241002,000000,4.33,4.41,4.33,4.39,17047718,0
+NOK.US,D,20241003,000000,4.365,4.38,4.33,4.35,12411853,0
+NOK.US,D,20241004,000000,4.37,4.387,4.34,4.35,10082031,0
+NOK.US,D,20241007,000000,4.39,4.395,4.33,4.33,11872682,0
+NOK.US,D,20241008,000000,4.36,4.4,4.35,4.4,14104864,0
+NOK.US,D,20241009,000000,4.41,4.47,4.41,4.47,13201518,0
+NOK.US,D,20241010,000000,4.46,4.46,4.39,4.41,7057782,0
+NOK.US,D,20241011,000000,4.39,4.4,4.34,4.36,7260021,0
+NOK.US,D,20241014,000000,4.37,4.4,4.36,4.4,13045929,0
+NOK.US,D,20241015,000000,4.43,4.45,4.38,4.41,24261627,0
+NOK.US,D,20241016,000000,4.47,4.49,4.385,4.46,39451746,0
+NOK.US,D,20241017,000000,4.215,4.36,4.14,4.34,41757802,0
+NOK.US,D,20241018,000000,4.49,4.78,4.49,4.75,51422770,0
+NOK.US,D,20241021,000000,4.75,4.82,4.75,4.79,27704456,0
+NOK.US,D,20241022,000000,4.73,4.77,4.681329,4.71,27889793,0
+NOK.US,D,20241023,000000,4.68,4.72,4.66,4.68,19999353,0
+NOK.US,D,20241024,000000,4.75,4.8,4.744,4.8,21665370,0
+NOK.US,D,20241025,000000,4.8,4.82,4.76,4.77,22097522,0
+NOK.US,D,20241028,000000,4.83,4.95,4.83,4.95,34528149,0
+NOK.US,D,20241029,000000,4.925,4.94,4.85,4.85,21278438,0
+NOK.US,D,20241030,000000,4.82,4.84,4.77,4.78,17105725,0
+NOK.US,D,20241031,000000,4.73,4.75,4.68,4.71,19945233,0
+NOK.US,D,20241101,000000,4.75,4.77,4.73,4.73,11303696,0
+NOK.US,D,20241104,000000,4.74,4.76,4.65,4.67,13223106,0
+NOK.US,D,20241105,000000,4.67,4.73,4.67,4.71,11971247,0
+NOK.US,D,20241106,000000,4.6,4.62,4.58,4.58,15999132,0
+NOK.US,D,20241107,000000,4.59,4.65,4.56,4.6,17398468,0
+NOK.US,D,20241108,000000,4.54,4.56,4.51,4.55,18213401,0
+NOK.US,D,20241111,000000,4.575,4.6,4.54,4.56,13805844,0
+NOK.US,D,20241112,000000,4.52,4.53,4.45,4.5,17059876,0
+NOK.US,D,20241113,000000,4.465,4.47,4.42,4.46,17013441,0
+NOK.US,D,20241114,000000,4.475,4.53,4.46,4.49,13241434,0
+NOK.US,D,20241115,000000,4.49,4.52,4.45,4.46,18293358,0
+NOK.US,D,20241118,000000,4.435,4.47,4.43,4.46,4723401,0
+NOK.US,D,20241119,000000,4.41,4.45,3.91,4.15,72850186,0
+NOK.US,D,20241120,000000,4.29,4.3,4.22,4.25,31017937,0
+NOK.US,D,20241121,000000,4.11,4.19,4.07,4.13,27973973,0
+NOK.US,D,20241122,000000,4.17,4.2,4.15,4.18,11900813,0
+NOK.US,D,20241125,000000,4.23,4.2399,4.1701,4.21,20586601,0
+NOK.US,D,20241126,000000,4.225,4.23,4.14,4.18,14044865,0
+NOK.US,D,20241127,000000,4.19,4.22,4.16,4.19,12907623,0
+NOK.US,D,20241129,000000,4.195,4.22,4.19,4.2,4568315,0
+NOK.US,D,20241202,000000,4.21,4.22,4.17,4.2,9477760,0
+NOK.US,D,20241203,000000,4.21,4.24,4.18,4.23,10021967,0
+NOK.US,D,20241204,000000,4.21,4.24,4.16,4.17,16418024,0
+NOK.US,D,20241205,000000,4.25,4.34,4.24,4.31,20604784,0
+NOK.US,D,20241206,000000,4.345,4.35,4.24,4.24,10751035,0
+NOK.US,D,20241209,000000,4.4,4.47,4.38,4.4,19756024,0
+NOK.US,D,20241210,000000,4.4,4.44,4.36,4.4,14129389,0
+NOK.US,D,20241211,000000,4.37,4.44,4.36,4.41,12428727,0
+NOK.US,D,20241212,000000,4.41,4.52,4.41,4.43,18152223,0
+NOK.US,D,20241213,000000,4.45,4.48,4.41,4.48,12383160,0
+NOK.US,D,20241216,000000,4.465,4.5,4.45,4.47,11540299,0
+NOK.US,D,20241217,000000,4.46,4.5,4.44,4.48,14172889,0
+NOK.US,D,20241218,000000,4.51,4.55,4.38,4.39,12731638,0
+NOK.US,D,20241219,000000,4.405,4.47,4.4,4.43,18123814,0
+NOK.US,D,20241220,000000,4.35,4.4554,4.35,4.43,12435968,0
+NOK.US,D,20241223,000000,4.425,4.46,4.41,4.45,10853995,0
+NOK.US,D,20241224,000000,4.43,4.49,4.42,4.49,2620048,0
+NOK.US,D,20241226,000000,4.465,4.54,4.46,4.47,6886245,0
+NOK.US,D,20241227,000000,4.46,4.49,4.45,4.48,9381284,0
+NOK.US,D,20241230,000000,4.48,4.48,4.4101,4.42,8188753,0
+NOK.US,D,20241231,000000,4.43,4.44,4.39,4.43,5306313,0
+NOK.US,D,20250102,000000,4.47,4.48,4.4249,4.46,12516291,0
+NOK.US,D,20250103,000000,4.435,4.5,4.42,4.48,10804642,0
+NOK.US,D,20250106,000000,4.495,4.58,4.49,4.56,14600612,0
+NOK.US,D,20250107,000000,4.67,4.69,4.62,4.63,15385508,0
+NOK.US,D,20250108,000000,4.62,4.67,4.59,4.66,9214668,0
+NOK.US,D,20250110,000000,4.54,4.56,4.5,4.52,13624549,0
+NOK.US,D,20250113,000000,4.43,4.49,4.42,4.47,13484046,0
+NOK.US,D,20250114,000000,4.5,4.54,4.4801,4.51,10196918,0
+NOK.US,D,20250115,000000,4.62,4.65,4.6,4.61,25953901,0
+NOK.US,D,20250116,000000,4.47,4.47,4.41,4.44,30567446,0
+NOK.US,D,20250117,000000,4.5,4.55,4.48,4.51,17200675,0
+NOK.US,D,20250121,000000,4.61,4.64,4.5701,4.61,18114644,0
+NOK.US,D,20250122,000000,4.63,4.66,4.6,4.61,13115491,0
+NOK.US,D,20250123,000000,4.65,4.7,4.64,4.69,12342189,0
+NOK.US,D,20250124,000000,4.535,4.56,4.48,4.51,27089705,0
+NOK.US,D,20250127,000000,4.55,4.56,4.45,4.5,20443718,0
+NOK.US,D,20250128,000000,4.5,4.51,4.42,4.46,16866736,0
+NOK.US,D,20250129,000000,4.47,4.5,4.41,4.44,19272801,0
+NOK.US,D,20250130,000000,4.825,4.85,4.67,4.7,55209035,0
+NOK.US,D,20250131,000000,4.64,4.71,4.6,4.6,28625035,0
+NOK.US,D,20250203,000000,4.55,4.7,4.54,4.62,20338271,0
+NOK.US,D,20250204,000000,4.62,4.72,4.62,4.72,20211960,0
+NOK.US,D,20250205,000000,4.705,4.8,4.705,4.8,22158040,0
+NOK.US,D,20250206,000000,4.84,4.845,4.76,4.79,13925823,0
+NOK.US,D,20250207,000000,4.8,4.83,4.7801,4.81,14592586,0
+NOK.US,D,20250210,000000,4.8501,4.87,4.83,4.83,12247248,0
+NOK.US,D,20250211,000000,4.825,4.9,4.8,4.9,17587916,0
+NOK.US,D,20250212,000000,4.88,5.01,4.875,5.01,25035034,0
+NOK.US,D,20250213,000000,4.95,5,4.95,4.99,21506148,0
+NOK.US,D,20250214,000000,5.03,5.06,4.97,4.99,24233634,0
+NOK.US,D,20250218,000000,5.015,5.02,4.97,4.99,16837165,0
+NOK.US,D,20250219,000000,4.94,4.95,4.9,4.95,18498302,0
+NOK.US,D,20250220,000000,4.97,5.01,4.96,4.99,18406724,0
+NOK.US,D,20250221,000000,5.01,5.03,4.93,4.94,20721938,0
+NOK.US,D,20250224,000000,4.995,5,4.9,4.9,13566371,0
+NOK.US,D,20250225,000000,4.945,5.01,4.92,4.99,15397212,0
+NOK.US,D,20250226,000000,4.955,4.98,4.89,4.9,18179802,0
+NOK.US,D,20250227,000000,4.905,4.91,4.805,4.83,19011879,0
+NOK.US,D,20250228,000000,4.82,4.8399,4.73,4.8,40079945,0
+NOK.US,D,20250303,000000,5.09,5.15,4.97,5.01,58126796,0
+NOK.US,D,20250304,000000,5.03,5.0398,4.87,4.88,46152560,0
+NOK.US,D,20250305,000000,5.005,5.18,4.98,5.17,32209709,0
+NOK.US,D,20250306,000000,5.18,5.23,5.125,5.16,31519635,0
+NOK.US,D,20250307,000000,5.175,5.26,5.16,5.23,35615179,0
+NOK.US,D,20250310,000000,5.22,5.28,5.0807,5.14,25137296,0
+NOK.US,D,20250311,000000,5.2094,5.25,5.1,5.15,28341899,0
+NOK.US,D,20250312,000000,5.175,5.23,5.14,5.2,25903366,0
+NOK.US,D,20250313,000000,5.17,5.25,5.15,5.2,22466633,0
+NOK.US,D,20250314,000000,5.29,5.35,5.285,5.33,21499329,0
+NOK.US,D,20250317,000000,5.345,5.4,5.34,5.39,15886822,0
+NOK.US,D,20250318,000000,5.38,5.48,5.37,5.42,24555755,0
+NOK.US,D,20250319,000000,5.415,5.42,5.3203,5.36,14042846,0
+NOK.US,D,20250320,000000,5.29,5.36,5.285,5.33,11463562,0
+NOK.US,D,20250321,000000,5.325,5.35,5.2839,5.31,12022410,0
+NOK.US,D,20250324,000000,5.32,5.365,5.31,5.33,13389834,0
+NOK.US,D,20250325,000000,5.375,5.39,5.32,5.33,9780191,0
+NOK.US,D,20250326,000000,5.35,5.36,5.26,5.26,11516725,0
+NOK.US,D,20250327,000000,5.25,5.27,5.17,5.2,22325778,0
+NOK.US,D,20250328,000000,5.295,5.32,5.2,5.21,22355382,0
+NOK.US,D,20250331,000000,5.19,5.29,5.18,5.27,26802388,0
+NOK.US,D,20250401,000000,5.4,5.41,5.3,5.34,18968892,0
+NOK.US,D,20250402,000000,5.285,5.38,5.28,5.35,14208789,0
+NOK.US,D,20250403,000000,5.12,5.2,4.98,4.98,26862691,0
+NOK.US,D,20250404,000000,4.9,4.925,4.75,4.78,26029371,0
+NOK.US,D,20250407,000000,4.65,4.96,4.59,4.68,31359642,0
+NOK.US,D,20250408,000000,4.75,4.91,4.59,4.65,32364198,0
+NOK.US,D,20250409,000000,4.59,4.96,4.54,4.93,29412598,0
+NOK.US,D,20250410,000000,4.89,4.9,4.72,4.82,21599560,0
+NOK.US,D,20250411,000000,4.825,4.99,4.82,4.96,19300662,0
+NOK.US,D,20250414,000000,4.97,5.04,4.95,4.98,15997007,0
+NOK.US,D,20250415,000000,5.05,5.16,5.045,5.14,24542449,0
+NOK.US,D,20250416,000000,5.11,5.17,5.06,5.08,13898863,0
+NOK.US,D,20250417,000000,5.145,5.18,5.11,5.11,16342414,0
+NOK.US,D,20250421,000000,5.08,5.14,5.02,5.07,14968546,0
+NOK.US,D,20250422,000000,5.24,5.3,5.22,5.28,21369287,0
+NOK.US,D,20250423,000000,5.29,5.345,5.27,5.31,26687302,0
+NOK.US,D,20250424,000000,4.95,4.96,4.72,4.86,71796735,0
+NOK.US,D,20250425,000000,4.9496,4.99,4.94,4.99,20965743,0
+NOK.US,D,20250428,000000,4.92,4.96,4.9,4.91,16936992,0
+NOK.US,D,20250429,000000,4.93,5,4.92,4.97,16213874,0
+NOK.US,D,20250430,000000,4.93,4.99,4.9,4.99,13928340,0
+NOK.US,D,20250501,000000,5,5.05,4.99,4.99,12679401,0
+NOK.US,D,20250502,000000,5.02,5.07,5,5.06,16021811,0
+NOK.US,D,20250505,000000,5.01,5.06,5,5.01,19450688,0
+NOK.US,D,20250506,000000,5.02,5.06,5.01,5.03,17045861,0
+NOK.US,D,20250507,000000,5,5.07,4.99,5.06,17821006,0
+NOK.US,D,20250508,000000,5.035,5.06,4.99,5.03,19405649,0
+NOK.US,D,20250509,000000,5.08,5.11,5.05,5.09,16115509,0
+NOK.US,D,20250512,000000,5.175,5.2,5.13,5.2,20136119,0
+NOK.US,D,20250513,000000,5.165,5.22,5.165,5.18,12143953,0
+NOK.US,D,20250514,000000,5.2,5.2054,5.09,5.09,18986668,0
+NOK.US,D,20250515,000000,5.115,5.2,5.11,5.19,15721328,0
+NOK.US,D,20250516,000000,5.18,5.2,5.14,5.19,11119363,0
+NOK.US,D,20250519,000000,5.185,5.25,5.18,5.24,11782820,0
+NOK.US,D,20250520,000000,5.255,5.32,5.25,5.31,13727401,0
+NOK.US,D,20250521,000000,5.32,5.38,5.27,5.34,29625919,0
+NOK.US,D,20250522,000000,5.345,5.4,5.33,5.36,13116991,0
+NOK.US,D,20250523,000000,5.28,5.36,5.27,5.34,12311879,0
+NOK.US,D,20250527,000000,5.45,5.45,5.38,5.41,17753759,0
+NOK.US,D,20250528,000000,5.415,5.425,5.36,5.39,10924757,0
+NOK.US,D,20250529,000000,5.39,5.41,5.32,5.35,13198683,0
+NOK.US,D,20250530,000000,5.22,5.24,5.18,5.22,18861235,0
+NOK.US,D,20250602,000000,5.23,5.32,5.215,5.31,13350349,0
+NOK.US,D,20250603,000000,5.27,5.36,5.26,5.34,16226920,0
+NOK.US,D,20250604,000000,5.38,5.45,5.375,5.41,12053906,0
+NOK.US,D,20250605,000000,5.44,5.47,5.37,5.39,14501838,0
+NOK.US,D,20250606,000000,5.425,5.44,5.4,5.41,9334648,0
+NOK.US,D,20250609,000000,5.4,5.44,5.3741,5.43,8572011,0
+NOK.US,D,20250610,000000,5.4,5.4199,5.34,5.35,7443578,0
+NOK.US,D,20250611,000000,5.34,5.35,5.27,5.28,11214249,0
+NOK.US,D,20250612,000000,5.29,5.35,5.28,5.32,14290803,0
+NOK.US,D,20250613,000000,5.21,5.24,5.17,5.19,15360657,0
+NOK.US,D,20250616,000000,5.26,5.38,5.26,5.3,15755957,0
+NOK.US,D,20250617,000000,5.26,5.265,5.14,5.15,20993037,0
+NOK.US,D,20250618,000000,5.15,5.19,5.12,5.17,12936070,0
+NOK.US,D,20250620,000000,5.18,5.2,5.095,5.13,12966947,0
+NOK.US,D,20250623,000000,5.05,5.185,5.04,5.17,19214540,0
+NOK.US,D,20250624,000000,5.22,5.28,5.18,5.2,17141514,0
+NOK.US,D,20250625,000000,5.205,5.205,5.15,5.17,15345599,0
+NOK.US,D,20250626,000000,5.055,5.18,5.04,5.16,24893735,0
+NOK.US,D,20250627,000000,5.155,5.18,5.12,5.17,17806856,0
+NOK.US,D,20250630,000000,5.145,5.2,5.13,5.18,20788883,0
+NOK.US,D,20250701,000000,5.16,5.24,5.155,5.23,17800297,0
+NOK.US,D,20250702,000000,5.21,5.215,5.18,5.2,8361787,0
+NOK.US,D,20250703,000000,5.12,5.19,5.11,5.19,9475077,0
+NOK.US,D,20250707,000000,5.155,5.21,5.11,5.13,24297417,0
+NOK.US,D,20250708,000000,5.165,5.2098,5.115,5.15,17965451,0
+NOK.US,D,20250709,000000,5.18,5.185,5.035,5.1,17410427,0
+NOK.US,D,20250710,000000,5.1,5.12,5.05,5.06,13008542,0
+NOK.US,D,20250711,000000,5,5,4.95,4.98,25148967,0
+NOK.US,D,20250714,000000,4.98,5,4.865,4.88,20078627,0
+NOK.US,D,20250715,000000,4.9,4.9,4.73,4.75,33502180,0
+NOK.US,D,20250716,000000,4.76,4.78,4.69,4.75,22322783,0
+NOK.US,D,20250717,000000,4.78,4.81,4.7531,4.78,19096339,0
+NOK.US,D,20250718,000000,4.79,4.81,4.73,4.75,21013627,0
+NOK.US,D,20250721,000000,4.7667,4.8,4.74,4.75,14541083,0
+NOK.US,D,20250722,000000,4.76,4.82,4.3,4.46,85926628,0
+NOK.US,D,20250723,000000,4.38,4.54,4.38,4.52,41256015,0
+NOK.US,D,20250724,000000,4.425,4.48,4.32,4.34,28654456,0
+NOK.US,D,20250725,000000,4.315,4.35,4.28,4.33,23396074,0
+NOK.US,D,20250728,000000,4.305,4.32,4.26,4.26,15941538,0
+NOK.US,D,20250729,000000,4.18,4.2,4.135,4.18,33716380,0
+NOK.US,D,20250730,000000,4.16,4.17,4.09,4.11,16816082,0
+NOK.US,D,20250731,000000,4.075,4.12,4.06,4.08,17135337,0
+NOK.US,D,20250801,000000,4.05,4.05,4,4.05,23529092,0
+NOK.US,D,20250804,000000,4.075,4.12,4.07,4.09,19000846,0
+NOK.US,D,20250805,000000,4.08,4.11,4.06,4.09,15783179,0
+NOK.US,D,20250806,000000,4.075,4.12,4.07,4.12,15149166,0
+NOK.US,D,20250807,000000,4.15,4.165,4.075,4.11,17414219,0
+NOK.US,D,20250808,000000,4.115,4.14,4.075,4.1,15554037,0
+NOK.US,D,20250811,000000,4.105,4.12,4.08,4.1,11063158,0
+NOK.US,D,20250812,000000,4.115,4.17,4.11,4.14,12407301,0
+NOK.US,D,20250813,000000,4.16,4.23,4.15,4.19,17927228,0
+NOK.US,D,20250814,000000,4.175,4.18,4.12,4.13,13570597,0
+NOK.US,D,20250815,000000,4.21,4.25,4.195,4.2,12638768,0
+NOK.US,D,20250818,000000,4.165,4.27,4.16,4.25,27320128,0
+NOK.US,D,20250819,000000,4.26,4.29,4.21,4.21,21057399,0
+NOK.US,D,20250820,000000,4.225,4.26,4.22,4.24,12740469,0
+NOK.US,D,20250821,000000,4.22,4.25,4.2,4.24,14912274,0
+NOK.US,D,20250822,000000,4.26,4.36,4.25,4.31,14609859,0
+NOK.US,D,20250825,000000,4.35,4.3567,4.32,4.34,9732251,0
+NOK.US,D,20250826,000000,4.295,4.33,4.28,4.29,19077096,0
+NOK.US,D,20250827,000000,4.3,4.34,4.28,4.32,22272548,0
+NOK.US,D,20250828,000000,4.2997,4.32,4.28,4.29,15541191,0
+NOK.US,D,20250829,000000,4.27,4.31,4.26,4.3,14765335,0
+NOK.US,D,20250902,000000,4.275,4.3,4.23,4.23,16231483,0
+NOK.US,D,20250903,000000,4.395,4.45,4.35,4.38,27241818,0
+NOK.US,D,20250904,000000,4.49,4.61,4.48,4.6,47252067,0
+NOK.US,D,20250905,000000,4.55,4.59,4.52,4.55,37414244,0
+NOK.US,D,20250908,000000,4.555,4.62,4.55,4.59,30494171,0
+NOK.US,D,20250909,000000,4.58,4.61,4.57,4.59,22202216,0
+NOK.US,D,20250910,000000,4.59,4.61,4.5302,4.57,27348357,0
+NOK.US,D,20250911,000000,4.57,4.62,4.5632,4.62,29463917,0
+NOK.US,D,20250912,000000,4.54,4.55,4.48,4.51,20458791,0
+NOK.US,D,20250915,000000,4.5157,4.56,4.51,4.55,26415882,0
+NOK.US,D,20250916,000000,4.56,4.6199,4.53,4.61,30626935,0
+NOK.US,D,20250917,000000,4.65,4.765,4.62,4.7,35742580,0
+NOK.US,D,20250918,000000,4.7,4.78,4.69,4.76,31035025,0
+NOK.US,D,20250919,000000,4.765,4.79,4.72,4.74,36366343,0
+NOK.US,D,20250922,000000,4.7389,4.83,4.72,4.77,36366500,0
+NOK.US,D,20250923,000000,4.79,4.88,4.79,4.85,40469512,0
+NOK.US,D,20250924,000000,4.77,4.77,4.69,4.74,25382081,0
+NOK.US,D,20250925,000000,4.68,4.73,4.65,4.68,39757462,0
+NOK.US,D,20250926,000000,4.65,4.67,4.63,4.66,30640429,0
+NOK.US,D,20250929,000000,4.68,4.73,4.66,4.7,35748637,0
+NOK.US,D,20250930,000000,4.715,4.82,4.71,4.81,58556211,0
+NOK.US,D,20251001,000000,4.79,4.85,4.78,4.82,34564581,0
+NOK.US,D,20251002,000000,4.8699,4.9,4.84,4.88,25862440,0
+NOK.US,D,20251003,000000,4.86,4.92,4.86,4.9,35659083,0
+NOK.US,D,20251006,000000,4.93,5.045,4.92,4.95,31326176,0
+NOK.US,D,20251007,000000,4.99,5.09,4.97,5.07,39651224,0
+NOK.US,D,20251008,000000,5.1,5.21,5.09,5.17,50789458,0
+NOK.US,D,20251009,000000,5.215,5.25,5.11,5.18,33379035,0
+NOK.US,D,20251010,000000,5.3,5.35,5.26,5.32,51707409,0
+NOK.US,D,20251013,000000,5.28,5.305,5.19,5.25,42372529,0
+NOK.US,D,20251014,000000,5.345,5.5,5.32,5.47,50865593,0
+NOK.US,D,20251015,000000,5.51,5.66,5.49,5.65,65461361,0
+NOK.US,D,20251016,000000,5.71,5.79,5.64,5.68,38504972,0
+NOK.US,D,20251017,000000,5.685,5.78,5.675,5.74,31787900,0
+NOK.US,D,20251020,000000,5.71,5.74,5.67,5.71,36090397,0
+NOK.US,D,20251021,000000,5.65,5.66,5.58,5.58,37625839,0
+NOK.US,D,20251022,000000,5.55,5.625,5.45,5.55,66700514,0
+NOK.US,D,20251023,000000,5.87,6.225,5.835,6.17,114770267,0
+NOK.US,D,20251024,000000,6.145,6.34,6.14,6.3,71565446,0
+NOK.US,D,20251027,000000,6.34,6.4399,6.3301,6.36,41247589,0
+NOK.US,D,20251028,000000,6.42,8.19,6.4,7.77,377988452,0
+NOK.US,D,20251029,000000,7.64,7.64,7.29,7.33,184917823,0
+NOK.US,D,20251030,000000,7.18,7.32,7.06,7.13,89562169,0
+NOK.US,D,20251031,000000,6.975,6.98,6.78,6.91,94523971,0
+NOK.US,D,20251103,000000,7.15,7.21,7.06,7.15,60252339,0
+NOK.US,D,20251104,000000,6.91,7,6.79,6.81,45837050,0
+NOK.US,D,20251105,000000,6.84,6.89,6.83,6.85,32183129,0
+NOK.US,D,20251106,000000,6.95,6.99,6.82,6.91,34913151,0
+NOK.US,D,20251107,000000,6.89,6.92,6.78,6.84,41161237,0
+NOK.US,D,20251110,000000,6.88,7.18,6.77,6.97,48750507,0
+NOK.US,D,20251111,000000,6.91,6.96,6.84,6.9,34859860,0
+NOK.US,D,20251112,000000,6.88,7.05,6.8101,7.02,50336350,0
+NOK.US,D,20251113,000000,7.05,7.23,6.76,6.78,55927854,0
+NOK.US,D,20251114,000000,6.67,6.815,6.57,6.73,30804465,0
+NOK.US,D,20251117,000000,6.71,6.77,6.66,6.66,33430075,0
+NOK.US,D,20251118,000000,6.52,6.68,6.5101,6.64,47362319,0
+NOK.US,D,20251119,000000,6.24,6.24,5.98,6.03,82288472,0
+NOK.US,D,20251120,000000,6.17,6.21,5.86,5.87,55834390,0
+NOK.US,D,20251121,000000,5.96,6.04,5.89,5.94,45461855,0
+NOK.US,D,20251124,000000,5.93,6.09,5.9116,6.09,31183147,0
+NOK.US,D,20251125,000000,6.09,6.13,6.0301,6.06,29549086,0
+NOK.US,D,20251126,000000,6.04,6.1258,6.04,6.08,23820260,0
+NOK.US,D,20251128,000000,6.07,6.11,6.03,6.08,12104529,0
+NOK.US,D,20251201,000000,6.15,6.18,6.11,6.12,16859034,0
+NOK.US,D,20251202,000000,6.155,6.225,6.15,6.19,19946574,0
+NOK.US,D,20251203,000000,6.185,6.275,6.15,6.26,23289239,0
+NOK.US,D,20251204,000000,6.2107,6.24,6.15,6.16,13079435,0
+NOK.US,D,20251205,000000,6.1376,6.1699,6.045,6.07,17830369,0
+NOK.US,D,20251208,000000,6.1,6.175,6.1,6.15,22782950,0
+NOK.US,D,20251209,000000,6.18,6.255,6.17,6.18,17312107,0
+NOK.US,D,20251210,000000,6.17,6.26,6.13,6.22,13769917,0
+NOK.US,D,20251211,000000,6.43,6.53,6.35,6.36,25513471,0
+NOK.US,D,20251212,000000,6.315,6.34,6.18,6.27,24818956,0
+NOK.US,D,20251215,000000,6.27,6.2888,6.18,6.2,18299448,0
+NOK.US,D,20251216,000000,6.195,6.29,6.17,6.29,24121499,0
+NOK.US,D,20251217,000000,6.24,6.27,6.2,6.22,17102961,0
+NOK.US,D,20251218,000000,6.4,6.435,6.33,6.38,19965618,0
+NOK.US,D,20251219,000000,6.39,6.54,6.374,6.5,27945676,0
+NOK.US,D,20251222,000000,6.5,6.57,6.4644,6.54,25844526,0
+NOK.US,D,20251223,000000,6.52,6.556,6.5,6.53,13205143,0
+NOK.US,D,20251224,000000,6.53,6.61,6.51,6.59,7573681,0
+NOK.US,D,20251226,000000,6.62,6.72,6.6,6.62,11728780,0
+NOK.US,D,20251229,000000,6.54,6.6,6.53,6.58,11980759,0
+NOK.US,D,20251230,000000,6.58,6.62,6.5,6.51,16917875,0
+NOK.US,D,20251231,000000,6.5,6.51,6.46,6.47,10509530,0
+NOK.US,D,20260102,000000,6.6,6.66,6.47,6.51,26556715,0
+NOK.US,D,20260105,000000,6.565,6.58,6.47,6.5,32653981,0
+NOK.US,D,20260106,000000,6.49,6.51,6.37,6.47,23058707,0
+NOK.US,D,20260107,000000,6.765,6.94,6.68,6.79,52745379,0
+NOK.US,D,20260108,000000,6.6,6.61,6.4336,6.49,40584648,0
+NOK.US,D,20260109,000000,6.51,6.545,6.46,6.48,30426320,0
+NOK.US,D,20260112,000000,6.45,6.5875,6.435,6.58,24617730,0
+NOK.US,D,20260113,000000,6.57,6.57,6.465,6.52,24621866,0
+NOK.US,D,20260114,000000,6.545,6.61,6.34,6.36,34580683,0
+NOK.US,D,20260115,000000,6.66,6.77,6.6,6.61,50093598,0
+NOK.US,D,20260116,000000,6.66,6.67,6.53,6.55,27843045,0
+NOK.US,D,20260120,000000,6.41,6.56,6.37,6.41,38151904,0
+NOK.US,D,20260121,000000,6.395,6.4699,6.32,6.44,25016192,0
+NOK.US,D,20260122,000000,6.545,6.615,6.485,6.5,30657264,0
+NOK.US,D,20260123,000000,6.72,6.815,6.645,6.77,33433963,0
+NOK.US,D,20260126,000000,6.8,6.94,6.795,6.91,34604706,0
+NOK.US,D,20260127,000000,6.99,7.09,6.92,6.94,44784567,0
+NOK.US,D,20260128,000000,6.67,6.85,6.6,6.82,64275523,0
+NOK.US,D,20260129,000000,6.34,6.45,6.06,6.29,82216395,0
+NOK.US,D,20260130,000000,6.37,6.53,6.35,6.43,40681703,0
+NOK.US,D,20260202,000000,6.49,6.69,6.48,6.66,28776182,0
+NOK.US,D,20260203,000000,6.61,6.72,6.585,6.69,34317760,0
+NOK.US,D,20260204,000000,6.825,7.01,6.72,6.8,46800124,0
+NOK.US,D,20260205,000000,6.75,6.92,6.74,6.86,24095642,0
+NOK.US,D,20260206,000000,6.96,7.11,6.96,7.07,29303687,0
+NOK.US,D,20260209,000000,7.02,7.19,6.98,7.18,27973134,0
+NOK.US,D,20260210,000000,7.15,7.18,7.08,7.08,24522412,0
+NOK.US,D,20260211,000000,7.26,7.35,7.14,7.34,32206036,0
+NOK.US,D,20260212,000000,7.17,7.205,6.93,6.97,35874723,0
+NOK.US,D,20260213,000000,6.955,7.0899,6.8815,7.03,22524995,0
+NOK.US,D,20260217,000000,7.04,7.34,7.02,7.3,65856737,0
+NOK.US,D,20260218,000000,7.365,7.5,7.31,7.43,61836127,0
diff --git a/daily/us/nyse stocks/2/npwr.us.txt b/daily/us/nyse stocks/2/npwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..465b5a3e2adf5f81ad7718637c1fd128451cbe38
--- /dev/null
+++ b/daily/us/nyse stocks/2/npwr.us.txt	
@@ -0,0 +1,1123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPWR.US,D,20210809,000000,9.81,9.85,9.7,9.72,5588,0
+NPWR.US,D,20210810,000000,9.95,9.95,9.7,9.72,21323,0
+NPWR.US,D,20210811,000000,9.835,9.835,9.74,9.75,305931,0
+NPWR.US,D,20210812,000000,9.7,9.85,9.7,9.75,224721,0
+NPWR.US,D,20210813,000000,10.15,10.15,9.71,9.71,27554,0
+NPWR.US,D,20210816,000000,9.7,9.8,9.7,9.71,37069,0
+NPWR.US,D,20210817,000000,9.71,9.76,9.69,9.72,44868,0
+NPWR.US,D,20210818,000000,9.73,9.73,9.7,9.72,4973,0
+NPWR.US,D,20210819,000000,9.75,9.75,9.75,9.75,882,0
+NPWR.US,D,20210820,000000,9.75,9.8,9.75,9.8,4942,0
+NPWR.US,D,20210824,000000,9.71,9.8,9.7,9.75,28032,0
+NPWR.US,D,20210825,000000,9.74,9.74,9.71,9.73,186756,0
+NPWR.US,D,20210826,000000,9.73,9.75,9.71,9.73,92854,0
+NPWR.US,D,20210827,000000,9.7006,9.74,9.7,9.72,34719,0
+NPWR.US,D,20210830,000000,9.75,9.75,9.7395,9.75,3878,0
+NPWR.US,D,20210831,000000,9.75,9.75,9.7234,9.75,4859,0
+NPWR.US,D,20210901,000000,9.75,9.75,9.7499,9.75,6205,0
+NPWR.US,D,20210902,000000,9.7499,9.75,9.73,9.75,5202,0
+NPWR.US,D,20210903,000000,9.75,9.85,9.735,9.84,31868,0
+NPWR.US,D,20210907,000000,9.75,9.85,9.75,9.8,735,0
+NPWR.US,D,20210908,000000,9.85,9.89,9.85,9.85,41013,0
+NPWR.US,D,20210909,000000,9.8,9.85,9.76,9.81,85870,0
+NPWR.US,D,20210910,000000,9.9,9.94,9.84,9.9,52541,0
+NPWR.US,D,20210913,000000,9.865,9.95,9.85,9.9,5674,0
+NPWR.US,D,20210914,000000,9.9,9.9,9.85,9.9,6234,0
+NPWR.US,D,20210915,000000,9.89,9.9,9.88,9.9,10966,0
+NPWR.US,D,20210916,000000,9.78,10.03,9.78,9.9,5062,0
+NPWR.US,D,20210917,000000,9.9,9.9,9.82,9.9,8313,0
+NPWR.US,D,20210920,000000,9.9,9.9,9.8,9.85,67645,0
+NPWR.US,D,20210921,000000,9.89,9.95,9.87,9.9,23227,0
+NPWR.US,D,20210922,000000,9.87,9.96,9.86,9.89,8010,0
+NPWR.US,D,20210923,000000,9.9,9.9,9.83,9.9,29685,0
+NPWR.US,D,20210924,000000,9.83,9.9,9.83,9.87,5677,0
+NPWR.US,D,20210927,000000,9.9,9.95,9.87,9.91,65675,0
+NPWR.US,D,20210928,000000,9.9,9.93,9.87,9.9,220429,0
+NPWR.US,D,20210929,000000,9.9,9.905,9.88,9.89,7191,0
+NPWR.US,D,20210930,000000,9.87,9.91,9.858,9.91,78865,0
+NPWR.US,D,20211001,000000,9.91,9.92,9.88,9.9,36455,0
+NPWR.US,D,20211004,000000,9.9,9.9,9.8667,9.89,19554,0
+NPWR.US,D,20211005,000000,9.88,9.99,9.88,9.98,102483,0
+NPWR.US,D,20211006,000000,9.9799,9.98,9.84,9.91,130881,0
+NPWR.US,D,20211007,000000,9.94,9.99,9.87,9.92,54503,0
+NPWR.US,D,20211008,000000,9.9,9.96,9.86,9.89,18370,0
+NPWR.US,D,20211011,000000,9.88,9.9,9.84,9.87,4314,0
+NPWR.US,D,20211012,000000,9.93,9.95,9.88,9.9,7707,0
+NPWR.US,D,20211013,000000,9.8601,9.92,9.86,9.9,9106,0
+NPWR.US,D,20211014,000000,9.9,9.9,9.8,9.89,11569,0
+NPWR.US,D,20211015,000000,9.89,9.89,9.877,9.88,2330,0
+NPWR.US,D,20211018,000000,9.88,9.88,9.85,9.88,78042,0
+NPWR.US,D,20211019,000000,9.88,9.88,9.849,9.85,32555,0
+NPWR.US,D,20211020,000000,9.88,9.88,9.84,9.85,131973,0
+NPWR.US,D,20211021,000000,9.88,9.88,9.845,9.87,140065,0
+NPWR.US,D,20211022,000000,9.88,9.925,9.86,9.9,42055,0
+NPWR.US,D,20211025,000000,9.89,9.95,9.87,9.9,180843,0
+NPWR.US,D,20211026,000000,9.95,9.95,9.8635,9.91,871277,0
+NPWR.US,D,20211027,000000,9.9,9.96,9.9,9.96,27196,0
+NPWR.US,D,20211028,000000,10.04,10.04,9.91,9.94,57177,0
+NPWR.US,D,20211029,000000,9.94,9.95,9.93,9.95,15938,0
+NPWR.US,D,20211101,000000,9.9483,9.9499,9.89,9.93,46457,0
+NPWR.US,D,20211102,000000,9.96,9.96,9.9291,9.95,82106,0
+NPWR.US,D,20211103,000000,9.93,9.97,9.92,9.94,399771,0
+NPWR.US,D,20211104,000000,9.94,9.94,9.92,9.94,138983,0
+NPWR.US,D,20211105,000000,9.93,9.94,9.93,9.94,32596,0
+NPWR.US,D,20211108,000000,9.93,9.95,9.86,9.93,427470,0
+NPWR.US,D,20211109,000000,9.9247,9.94,9.88,9.93,143919,0
+NPWR.US,D,20211110,000000,9.9277,9.98,9.9,9.95,17483,0
+NPWR.US,D,20211111,000000,9.9,9.99,9.9,9.99,3878,0
+NPWR.US,D,20211112,000000,10,10.207,10,10.0899,15682,0
+NPWR.US,D,20211115,000000,10.025,10.05,10.015,10.04,15424,0
+NPWR.US,D,20211116,000000,10,10.23,10,10.23,18064,0
+NPWR.US,D,20211117,000000,10.07,10.21,10.02,10.2,114012,0
+NPWR.US,D,20211118,000000,10.2932,10.753,10.0822,10.19,37796,0
+NPWR.US,D,20211119,000000,10.3042,10.36,10.0435,10.19,20652,0
+NPWR.US,D,20211122,000000,10.63,10.63,10.255,10.26,27471,0
+NPWR.US,D,20211123,000000,10.26,10.27,10.03,10.21,59315,0
+NPWR.US,D,20211124,000000,10.325,10.325,10.12,10.2,8317,0
+NPWR.US,D,20211126,000000,10.21,10.52,10.21,10.4003,5622,0
+NPWR.US,D,20211129,000000,10.2838,10.2838,10.225,10.27,4274,0
+NPWR.US,D,20211130,000000,10.25,10.26,10.23,10.26,3483,0
+NPWR.US,D,20211201,000000,10.35,10.35,10.2,10.2,46618,0
+NPWR.US,D,20211202,000000,10.15,10.2,10,10.1,3347,0
+NPWR.US,D,20211203,000000,10.21,10.21,9.91,9.98,195535,0
+NPWR.US,D,20211206,000000,9.91,9.99,9.9,9.99,18401,0
+NPWR.US,D,20211207,000000,10.0567,10.0567,9.95,9.99,11557,0
+NPWR.US,D,20211208,000000,10.02,10.02,9.94,9.95,31800,0
+NPWR.US,D,20211209,000000,10.0194,10.0194,9.94,9.99,11706,0
+NPWR.US,D,20211210,000000,10,10,9.93,9.96,105763,0
+NPWR.US,D,20211213,000000,9.95,9.95,9.95,9.95,104,0
+NPWR.US,D,20211214,000000,9.95,9.96,9.81,9.93,207696,0
+NPWR.US,D,20211215,000000,9.96,10,9.96,10,7425,0
+NPWR.US,D,20211216,000000,9.89,10,9.89,10,20250,0
+NPWR.US,D,20211217,000000,10,10,9.9984,10,6681,0
+NPWR.US,D,20211220,000000,9.9,10.01,9.9,10.01,6185,0
+NPWR.US,D,20211221,000000,9.99,10.05,9.99,10.05,13928,0
+NPWR.US,D,20211222,000000,9.99,10.0414,9.99,10.0414,392,0
+NPWR.US,D,20211223,000000,10.032,10.0413,9.99,10.0413,708,0
+NPWR.US,D,20211227,000000,10.04,10.05,9.99,9.99,9840,0
+NPWR.US,D,20211228,000000,10.03,10.05,9.99,10.02,6399,0
+NPWR.US,D,20211229,000000,10.04,10.05,10.025,10.05,2947,0
+NPWR.US,D,20211230,000000,10,10.03,9.9944,10.03,1761,0
+NPWR.US,D,20211231,000000,10.05,10.05,9.9902,10,60994,0
+NPWR.US,D,20220103,000000,10,10.02,9.99,10,124534,0
+NPWR.US,D,20220104,000000,10.02,10.05,10.02,10.02,7413,0
+NPWR.US,D,20220105,000000,10.05,10.05,9.9954,10.009,13871,0
+NPWR.US,D,20220106,000000,9.99,10,9.99,9.99,36722,0
+NPWR.US,D,20220107,000000,9.99,9.99,9.99,9.99,1664,0
+NPWR.US,D,20220110,000000,9.99,10,9.9,9.94,51906,0
+NPWR.US,D,20220111,000000,9.92,9.94,9.9,9.91,11050,0
+NPWR.US,D,20220112,000000,9.93,9.93,9.92,9.93,27278,0
+NPWR.US,D,20220113,000000,9.922,9.922,9.88,9.9,71513,0
+NPWR.US,D,20220114,000000,9.9,9.99,9.89,9.9,54367,0
+NPWR.US,D,20220118,000000,9.925,9.95,9.9,9.93,49038,0
+NPWR.US,D,20220119,000000,9.9,9.918,9.9,9.918,2404,0
+NPWR.US,D,20220120,000000,9.93,9.95,9.9,9.9044,3364,0
+NPWR.US,D,20220121,000000,9.9,9.9012,9.8,9.84,39339,0
+NPWR.US,D,20220124,000000,9.8287,9.8287,9.75,9.79,10588,0
+NPWR.US,D,20220125,000000,9.75,9.7501,9.71,9.75,17138,0
+NPWR.US,D,20220126,000000,9.75,9.8,9.72,9.75,514506,0
+NPWR.US,D,20220127,000000,9.78,9.78,9.72,9.75,7509,0
+NPWR.US,D,20220128,000000,9.75,9.76,9.71,9.75,32694,0
+NPWR.US,D,20220131,000000,9.7113,9.8,9.7113,9.8,24827,0
+NPWR.US,D,20220201,000000,9.83,9.88,9.77,9.88,59559,0
+NPWR.US,D,20220202,000000,9.8268,9.84,9.8,9.84,2559,0
+NPWR.US,D,20220203,000000,9.79,9.85,9.79,9.83,504,0
+NPWR.US,D,20220204,000000,9.8,9.85,9.73,9.77,5765,0
+NPWR.US,D,20220207,000000,9.77,9.82,9.745,9.81,7856,0
+NPWR.US,D,20220208,000000,9.79,9.8,9.78,9.8,3956,0
+NPWR.US,D,20220209,000000,9.71,9.8,9.71,9.8,14465,0
+NPWR.US,D,20220210,000000,9.7501,9.79,9.72,9.77,17051,0
+NPWR.US,D,20220211,000000,9.85,9.89,9.81,9.85,130667,0
+NPWR.US,D,20220214,000000,9.89,9.89,9.84,9.84,14645,0
+NPWR.US,D,20220215,000000,9.8648,9.96,9.8648,9.94,8104,0
+NPWR.US,D,20220216,000000,9.95,9.96,9.95,9.95,14443,0
+NPWR.US,D,20220217,000000,9.9501,9.9754,9.92,9.95,31027,0
+NPWR.US,D,20220218,000000,9.95,9.95,9.925,9.95,4951,0
+NPWR.US,D,20220222,000000,9.97,9.97,9.925,9.925,10514,0
+NPWR.US,D,20220223,000000,9.9,9.91,9.86,9.86,32134,0
+NPWR.US,D,20220224,000000,9.75,9.85,9.75,9.82,9890,0
+NPWR.US,D,20220225,000000,9.83,9.84,9.83,9.83,1516,0
+NPWR.US,D,20220228,000000,9.8783,9.8783,9.76,9.81,5228,0
+NPWR.US,D,20220301,000000,9.89,9.89,9.78,9.79,26684,0
+NPWR.US,D,20220302,000000,9.79,9.79,9.76,9.79,1405,0
+NPWR.US,D,20220303,000000,9.76,9.8,9.76,9.8,820,0
+NPWR.US,D,20220304,000000,9.76,9.81,9.76,9.81,411069,0
+NPWR.US,D,20220307,000000,9.82,9.82,9.75,9.79,54776,0
+NPWR.US,D,20220308,000000,9.76,9.79,9.76,9.78,8921,0
+NPWR.US,D,20220309,000000,9.78,9.78,9.75,9.78,14100,0
+NPWR.US,D,20220310,000000,9.75,9.76,9.75,9.75,4636,0
+NPWR.US,D,20220311,000000,9.75,9.75,9.75,9.75,1033703,0
+NPWR.US,D,20220314,000000,9.76,9.76,9.75,9.76,3904,0
+NPWR.US,D,20220315,000000,9.7501,9.76,9.7501,9.76,2095,0
+NPWR.US,D,20220316,000000,9.77,9.77,9.75,9.76,5748,0
+NPWR.US,D,20220317,000000,9.77,9.81,9.77,9.8,80385,0
+NPWR.US,D,20220318,000000,9.8,9.84,9.8,9.83,29532,0
+NPWR.US,D,20220321,000000,9.86,9.86,9.83,9.84,26255,0
+NPWR.US,D,20220322,000000,9.85,9.88,9.84,9.84,46707,0
+NPWR.US,D,20220323,000000,9.87,9.88,9.84,9.875,20079,0
+NPWR.US,D,20220324,000000,9.8999,9.8999,9.89,9.89,7940,0
+NPWR.US,D,20220325,000000,9.9,9.9,9.86,9.86,2694,0
+NPWR.US,D,20220328,000000,9.8873,9.91,9.8873,9.91,6160,0
+NPWR.US,D,20220329,000000,9.92,9.92,9.901,9.91,2604,0
+NPWR.US,D,20220330,000000,9.92,9.92,9.8,9.85,179409,0
+NPWR.US,D,20220331,000000,9.86,9.87,9.84,9.86,145844,0
+NPWR.US,D,20220401,000000,9.855,9.88,9.855,9.87,96117,0
+NPWR.US,D,20220404,000000,9.89,9.89,9.85,9.85,28898,0
+NPWR.US,D,20220405,000000,9.85,9.89,9.85,9.87,6526,0
+NPWR.US,D,20220406,000000,9.82,9.89,9.82,9.87,938,0
+NPWR.US,D,20220408,000000,9.89,9.89,9.86,9.89,27715,0
+NPWR.US,D,20220411,000000,9.86,9.92,9.8562,9.92,3794,0
+NPWR.US,D,20220412,000000,9.85,9.92,9.85,9.9,86724,0
+NPWR.US,D,20220413,000000,9.86,9.91,9.86,9.91,218,0
+NPWR.US,D,20220414,000000,9.86,9.9,9.86,9.9,777,0
+NPWR.US,D,20220418,000000,9.85,9.88,9.85,9.88,3235,0
+NPWR.US,D,20220419,000000,9.9,9.9,9.8576,9.88,36435,0
+NPWR.US,D,20220420,000000,9.86,9.88,9.85,9.86,11875,0
+NPWR.US,D,20220421,000000,9.85,9.89,9.85,9.86,22977,0
+NPWR.US,D,20220422,000000,9.87,9.88,9.86,9.86,13506,0
+NPWR.US,D,20220425,000000,9.85,9.87,9.84,9.855,433972,0
+NPWR.US,D,20220426,000000,9.84,9.87,9.8206,9.8206,762467,0
+NPWR.US,D,20220427,000000,9.8599,9.86,9.83,9.83,970,0
+NPWR.US,D,20220428,000000,9.87,9.87,9.82,9.87,120662,0
+NPWR.US,D,20220429,000000,9.87,9.87,9.82,9.82,7122,0
+NPWR.US,D,20220502,000000,9.82,9.85,9.82,9.85,4260,0
+NPWR.US,D,20220503,000000,9.83,9.84,9.815,9.83,272267,0
+NPWR.US,D,20220504,000000,9.82,9.83,9.8,9.82,46714,0
+NPWR.US,D,20220505,000000,9.84,9.85,9.81,9.81,40028,0
+NPWR.US,D,20220506,000000,9.82,9.85,9.81,9.81,11261,0
+NPWR.US,D,20220509,000000,9.84,9.84,9.8,9.804,30058,0
+NPWR.US,D,20220510,000000,9.79,9.7914,9.79,9.79,2112,0
+NPWR.US,D,20220511,000000,9.76,9.81,9.76,9.81,4548,0
+NPWR.US,D,20220512,000000,9.78,9.805,9.78,9.79,15959,0
+NPWR.US,D,20220513,000000,9.81,9.84,9.81,9.81,2205,0
+NPWR.US,D,20220516,000000,9.81,9.81,9.81,9.81,183,0
+NPWR.US,D,20220517,000000,9.81,9.81,9.81,9.81,305,0
+NPWR.US,D,20220518,000000,9.82,9.82,9.82,9.82,134,0
+NPWR.US,D,20220519,000000,9.78,9.8,9.78,9.78,13156,0
+NPWR.US,D,20220520,000000,9.78,9.78,9.78,9.78,690,0
+NPWR.US,D,20220523,000000,9.76,9.77,9.76,9.76,2113,0
+NPWR.US,D,20220525,000000,9.785,9.79,9.78,9.79,11566,0
+NPWR.US,D,20220526,000000,9.7889,9.79,9.78,9.78,10866,0
+NPWR.US,D,20220527,000000,9.75,9.8,9.75,9.79,73365,0
+NPWR.US,D,20220531,000000,9.8,9.8,9.75,9.79,70694,0
+NPWR.US,D,20220601,000000,9.8,9.8,9.78,9.79,75452,0
+NPWR.US,D,20220602,000000,9.78,9.79,9.78,9.79,4018,0
+NPWR.US,D,20220603,000000,9.78,9.79,9.78,9.79,1413,0
+NPWR.US,D,20220606,000000,9.78,9.79,9.78,9.78,13319,0
+NPWR.US,D,20220607,000000,9.77,9.8,9.75,9.8,107288,0
+NPWR.US,D,20220608,000000,9.81,9.81,9.75,9.78,170887,0
+NPWR.US,D,20220609,000000,9.78,9.78,9.77,9.78,805471,0
+NPWR.US,D,20220610,000000,9.76,9.81,9.76,9.8,29176,0
+NPWR.US,D,20220613,000000,9.8,9.8,9.78,9.8,139644,0
+NPWR.US,D,20220614,000000,9.77,9.8,9.76,9.78,55592,0
+NPWR.US,D,20220615,000000,9.79,9.8,9.79,9.8,1707,0
+NPWR.US,D,20220616,000000,9.8,9.8,9.79,9.79,40728,0
+NPWR.US,D,20220617,000000,9.79,9.79,9.77,9.78,4996,0
+NPWR.US,D,20220621,000000,9.76,9.8,9.76,9.785,329564,0
+NPWR.US,D,20220622,000000,9.79,9.79,9.79,9.79,3205,0
+NPWR.US,D,20220623,000000,9.7701,9.775,9.765,9.77,16421,0
+NPWR.US,D,20220624,000000,9.75,9.79,9.75,9.79,21319,0
+NPWR.US,D,20220627,000000,9.8,9.815,9.79,9.81,62138,0
+NPWR.US,D,20220628,000000,9.81,9.81,9.795,9.795,46225,0
+NPWR.US,D,20220629,000000,9.805,9.81,9.8,9.8,704,0
+NPWR.US,D,20220630,000000,9.805,9.805,9.76,9.76,258058,0
+NPWR.US,D,20220701,000000,9.8,9.82,9.76,9.79,54278,0
+NPWR.US,D,20220705,000000,9.76,9.78,9.76,9.78,123860,0
+NPWR.US,D,20220706,000000,9.79,9.79,9.78,9.78,801,0
+NPWR.US,D,20220707,000000,9.79,9.79,9.78,9.78,6101,0
+NPWR.US,D,20220708,000000,9.8,9.82,9.78,9.79,4600,0
+NPWR.US,D,20220712,000000,9.8,9.8,9.78,9.79,5201,0
+NPWR.US,D,20220713,000000,9.8,9.8,9.785,9.8,13821,0
+NPWR.US,D,20220714,000000,9.82,9.82,9.76,9.785,11324,0
+NPWR.US,D,20220715,000000,9.78,9.78,9.78,9.78,102,0
+NPWR.US,D,20220719,000000,9.77,9.78,9.76,9.78,6223,0
+NPWR.US,D,20220720,000000,9.79,9.79,9.78,9.78,154882,0
+NPWR.US,D,20220721,000000,9.775,9.7881,9.76,9.78,14312,0
+NPWR.US,D,20220722,000000,9.8,9.8,9.8,9.8,100,0
+NPWR.US,D,20220725,000000,9.8,9.8,9.79,9.79,300,0
+NPWR.US,D,20220727,000000,9.7925,9.8,9.7713,9.8,10007,0
+NPWR.US,D,20220728,000000,9.8,9.8,9.795,9.8,6703,0
+NPWR.US,D,20220729,000000,9.8,9.81,9.7999,9.805,83478,0
+NPWR.US,D,20220801,000000,9.81,9.81,9.785,9.785,13545,0
+NPWR.US,D,20220803,000000,9.79,9.81,9.79,9.8,14913,0
+NPWR.US,D,20220804,000000,9.79,9.81,9.79,9.795,28401,0
+NPWR.US,D,20220805,000000,9.8,9.802,9.8,9.8,23004,0
+NPWR.US,D,20220808,000000,9.8,9.8,9.8,9.8,21202,0
+NPWR.US,D,20220809,000000,9.8,9.8,9.8,9.8,56977,0
+NPWR.US,D,20220810,000000,9.8,9.805,9.8,9.8,66242,0
+NPWR.US,D,20220811,000000,9.8,9.8,9.795,9.8,2223,0
+NPWR.US,D,20220812,000000,9.79,9.81,9.79,9.81,9362,0
+NPWR.US,D,20220815,000000,9.8,9.82,9.8,9.81,371784,0
+NPWR.US,D,20220816,000000,9.8,9.82,9.8,9.82,4931,0
+NPWR.US,D,20220817,000000,9.8,9.82,9.8,9.81,512888,0
+NPWR.US,D,20220818,000000,9.81,9.81,9.8,9.8,79834,0
+NPWR.US,D,20220819,000000,9.81,9.81,9.8,9.8,7883,0
+NPWR.US,D,20220822,000000,9.82,9.82,9.79,9.8,877360,0
+NPWR.US,D,20220823,000000,9.8,9.8001,9.8,9.8,20275,0
+NPWR.US,D,20220825,000000,9.8,9.8,9.79,9.79,65546,0
+NPWR.US,D,20220829,000000,9.79,9.8,9.79,9.79,34810,0
+NPWR.US,D,20220830,000000,9.8,9.8,9.79,9.79,333421,0
+NPWR.US,D,20220901,000000,9.79,9.79,9.79,9.79,4547,0
+NPWR.US,D,20220902,000000,9.795,9.93,9.795,9.87,62982,0
+NPWR.US,D,20220906,000000,9.87,9.9,9.86,9.87,40486,0
+NPWR.US,D,20220907,000000,9.86,9.88,9.86,9.88,12126,0
+NPWR.US,D,20220908,000000,9.87,9.91,9.87,9.88,25795,0
+NPWR.US,D,20220909,000000,9.88,9.88,9.84,9.86,3718,0
+NPWR.US,D,20220912,000000,9.89,9.98,9.72,9.72,19281,0
+NPWR.US,D,20220913,000000,9.86,9.87,9.8401,9.85,21016,0
+NPWR.US,D,20220914,000000,9.8499,9.87,9.8499,9.86,29504,0
+NPWR.US,D,20220915,000000,9.85,9.85,9.85,9.85,302,0
+NPWR.US,D,20220919,000000,9.85,9.85,9.845,9.85,59460,0
+NPWR.US,D,20220920,000000,9.87,9.9,9.86,9.9,11323,0
+NPWR.US,D,20220921,000000,9.88,9.88,9.88,9.88,595,0
+NPWR.US,D,20220922,000000,9.89,9.89,9.87,9.87,500326,0
+NPWR.US,D,20220923,000000,9.85,9.86,9.845,9.845,46222,0
+NPWR.US,D,20220926,000000,9.86,9.86,9.84,9.85,71557,0
+NPWR.US,D,20220927,000000,9.9,9.9,9.87,9.87,69714,0
+NPWR.US,D,20220928,000000,9.9,9.9,9.88,9.88,692,0
+NPWR.US,D,20220929,000000,9.86,9.86,9.85,9.85,522,0
+NPWR.US,D,20221003,000000,9.88,9.88,9.85,9.85,138233,0
+NPWR.US,D,20221004,000000,9.85,9.87,9.85,9.87,2542,0
+NPWR.US,D,20221005,000000,9.86,9.86,9.85,9.85,5230,0
+NPWR.US,D,20221006,000000,9.85,9.86,9.85,9.85,172031,0
+NPWR.US,D,20221010,000000,9.89,9.89,9.85,9.85,1229639,0
+NPWR.US,D,20221011,000000,9.85,9.86,9.85,9.85,207978,0
+NPWR.US,D,20221012,000000,9.85,9.8704,9.85,9.87,4307,0
+NPWR.US,D,20221013,000000,9.8501,9.87,9.8501,9.87,2301,0
+NPWR.US,D,20221014,000000,9.85,9.86,9.85,9.86,31836,0
+NPWR.US,D,20221017,000000,9.89,10.02,9.88,9.9,124424,0
+NPWR.US,D,20221018,000000,9.96,9.96,9.8799,9.88,39423,0
+NPWR.US,D,20221019,000000,9.8862,9.96,9.87,9.895,81568,0
+NPWR.US,D,20221020,000000,9.9043,9.925,9.9,9.9001,1617,0
+NPWR.US,D,20221021,000000,9.9016,9.95,9.9016,9.95,12900,0
+NPWR.US,D,20221025,000000,9.945,9.9502,9.9073,9.94,44154,0
+NPWR.US,D,20221026,000000,9.95,9.96,9.93,9.945,24097,0
+NPWR.US,D,20221027,000000,9.95,9.95,9.95,9.95,245,0
+NPWR.US,D,20221028,000000,9.96,9.96,9.94,9.955,99872,0
+NPWR.US,D,20221031,000000,9.94,9.95,9.94,9.94,122778,0
+NPWR.US,D,20221101,000000,9.9342,9.96,9.92,9.93,33764,0
+NPWR.US,D,20221102,000000,9.96,9.96,9.94,9.95,4012,0
+NPWR.US,D,20221103,000000,9.95,9.9584,9.93,9.935,20825,0
+NPWR.US,D,20221104,000000,9.94,9.95,9.94,9.94,3320,0
+NPWR.US,D,20221107,000000,9.94,9.945,9.94,9.94,186975,0
+NPWR.US,D,20221108,000000,9.94,9.95,9.94,9.94,152239,0
+NPWR.US,D,20221109,000000,9.96,9.96,9.95,9.95,37803,0
+NPWR.US,D,20221110,000000,9.96,9.96,9.94,9.945,581517,0
+NPWR.US,D,20221111,000000,9.95,9.96,9.95,9.96,908,0
+NPWR.US,D,20221114,000000,9.96,9.96,9.9431,9.96,23003,0
+NPWR.US,D,20221116,000000,10,10,9.95,9.95,10118,0
+NPWR.US,D,20221117,000000,9.97,9.97,9.955,9.96,21161,0
+NPWR.US,D,20221118,000000,9.955,9.98,9.955,9.97,101101,0
+NPWR.US,D,20221121,000000,9.97,9.9998,9.97,9.98,122652,0
+NPWR.US,D,20221122,000000,9.9882,10,9.98,9.98,102270,0
+NPWR.US,D,20221123,000000,9.98,9.98,9.975,9.975,66844,0
+NPWR.US,D,20221125,000000,9.97,10,9.97,9.985,51492,0
+NPWR.US,D,20221128,000000,9.99,10.01,9.99,9.995,5029,0
+NPWR.US,D,20221129,000000,9.98,10,9.98,10,76887,0
+NPWR.US,D,20221130,000000,9.99,9.99,9.985,9.99,71742,0
+NPWR.US,D,20221201,000000,10,10,9.97,10,185495,0
+NPWR.US,D,20221202,000000,10.015,10.015,10,10,1836,0
+NPWR.US,D,20221205,000000,10.01,10.0423,9.9977,9.9977,70384,0
+NPWR.US,D,20221206,000000,10,10.005,9.99,10.005,77694,0
+NPWR.US,D,20221207,000000,10.005,10.015,9.99,10.015,48855,0
+NPWR.US,D,20221208,000000,10.05,10.07,10.03,10.0601,90693,0
+NPWR.US,D,20221209,000000,10.08,10.26,10,10.21,413372,0
+NPWR.US,D,20221212,000000,10.3,10.3,10.13,10.14,175380,0
+NPWR.US,D,20221213,000000,10.14,10.14,10.14,10.14,224,0
+NPWR.US,D,20221214,000000,10.35,10.4,10.15,10.16,3376528,0
+NPWR.US,D,20221215,000000,10.18,10.2,10.13,10.19,1667799,0
+NPWR.US,D,20221216,000000,10.2,10.28,10.185,10.24,1235148,0
+NPWR.US,D,20221219,000000,10.24,10.3501,10.23,10.25,537908,0
+NPWR.US,D,20221220,000000,10.25,10.33,10.24,10.29,443305,0
+NPWR.US,D,20221221,000000,10.3,10.3,10.28,10.285,97424,0
+NPWR.US,D,20221222,000000,10.29,10.29,10.24,10.25,79715,0
+NPWR.US,D,20221223,000000,10.245,10.25,10.22,10.23,83956,0
+NPWR.US,D,20221227,000000,10.25,10.25,10.15,10.16,78316,0
+NPWR.US,D,20221228,000000,10.2,10.2002,10.15,10.165,322577,0
+NPWR.US,D,20221229,000000,10.16,10.21,10.16,10.17,58570,0
+NPWR.US,D,20221230,000000,10.15,10.18,10.15,10.17,197034,0
+NPWR.US,D,20230103,000000,10.18,10.19,10.14,10.151,935578,0
+NPWR.US,D,20230104,000000,10.18,10.2299,10.14,10.19,297425,0
+NPWR.US,D,20230105,000000,10.21,10.22,10.18,10.19,60099,0
+NPWR.US,D,20230106,000000,10.24,10.24,10.16,10.16,168660,0
+NPWR.US,D,20230109,000000,10.16,10.21,10.16,10.18,68833,0
+NPWR.US,D,20230110,000000,10.18,10.19,10.17,10.18,75356,0
+NPWR.US,D,20230111,000000,10.19,10.1999,10.16,10.17,267213,0
+NPWR.US,D,20230112,000000,10.2,10.2,10.17,10.17,145088,0
+NPWR.US,D,20230113,000000,10.19,10.2,10.15,10.175,92045,0
+NPWR.US,D,20230117,000000,10.23,10.25,10.18,10.22,1388159,0
+NPWR.US,D,20230118,000000,10.23,10.32,10.205,10.22,384036,0
+NPWR.US,D,20230119,000000,10.25,10.3,10.22,10.23,350351,0
+NPWR.US,D,20230120,000000,10.25,10.27,10.23,10.24,115396,0
+NPWR.US,D,20230123,000000,10.26,10.26,10.21,10.22,105061,0
+NPWR.US,D,20230124,000000,10.26,10.27,10.2,10.225,701809,0
+NPWR.US,D,20230125,000000,10.32,10.32,10.205,10.22,269797,0
+NPWR.US,D,20230126,000000,10.2,10.2299,10.19,10.2,138284,0
+NPWR.US,D,20230127,000000,10.2,10.23,10.2,10.225,83774,0
+NPWR.US,D,20230130,000000,10.24,10.25,10.215,10.215,54905,0
+NPWR.US,D,20230131,000000,10.23,10.25,10.2,10.21,348987,0
+NPWR.US,D,20230201,000000,10.21,10.22,10.19,10.215,48668,0
+NPWR.US,D,20230202,000000,10.19,10.23,10.19,10.21,115230,0
+NPWR.US,D,20230203,000000,10.25,10.2999,10.22,10.225,28039,0
+NPWR.US,D,20230206,000000,10.3,10.3,10.2,10.215,19043,0
+NPWR.US,D,20230207,000000,10.22,10.22,10.2073,10.2199,14816,0
+NPWR.US,D,20230208,000000,10.23,10.24,10.2,10.24,11131,0
+NPWR.US,D,20230209,000000,10.25,10.3,10.22,10.235,8183,0
+NPWR.US,D,20230210,000000,10.21,10.27,10.21,10.24,7222,0
+NPWR.US,D,20230213,000000,10.21,10.26,10.21,10.23,93404,0
+NPWR.US,D,20230214,000000,10.27,10.27,10.23,10.25,21797,0
+NPWR.US,D,20230215,000000,10.36,10.36,10.21,10.22,23055,0
+NPWR.US,D,20230216,000000,10.22,10.2699,10.22,10.235,78370,0
+NPWR.US,D,20230217,000000,10.28,10.28,10.22,10.225,15194,0
+NPWR.US,D,20230221,000000,10.28,10.28,10.2205,10.235,18645,0
+NPWR.US,D,20230222,000000,10.25,10.25,10.2,10.21,23786,0
+NPWR.US,D,20230223,000000,10.2,10.24,10.2,10.2,41296,0
+NPWR.US,D,20230224,000000,10.21,10.23,10.2,10.215,73796,0
+NPWR.US,D,20230227,000000,10.25,10.285,10.21,10.235,100903,0
+NPWR.US,D,20230228,000000,10.27,10.27,10.22,10.22,37643,0
+NPWR.US,D,20230301,000000,10.29,10.29,10.21,10.23,14813,0
+NPWR.US,D,20230302,000000,10.245,10.25,10.2,10.22,84637,0
+NPWR.US,D,20230303,000000,10.25,10.305,10.25,10.27,82884,0
+NPWR.US,D,20230306,000000,10.37,10.37,10.27,10.295,95792,0
+NPWR.US,D,20230307,000000,10.3,10.33,10.29,10.3,99479,0
+NPWR.US,D,20230308,000000,10.29,10.34,10.29,10.31,9440,0
+NPWR.US,D,20230309,000000,10.3,10.3,10.26,10.275,28609,0
+NPWR.US,D,20230310,000000,10.26,10.29,10.21,10.24,16800,0
+NPWR.US,D,20230313,000000,10.21,10.24,10.21,10.23,2049224,0
+NPWR.US,D,20230314,000000,10.21,10.23,10.21,10.21,466564,0
+NPWR.US,D,20230315,000000,10.21,10.23,10.2,10.21,241066,0
+NPWR.US,D,20230316,000000,10.2,10.22,10.2,10.2,125704,0
+NPWR.US,D,20230317,000000,10.28,10.28,10.2,10.22,47004,0
+NPWR.US,D,20230320,000000,10.23,10.23,10.2,10.225,911195,0
+NPWR.US,D,20230321,000000,10.3,10.3041,10.22,10.225,183910,0
+NPWR.US,D,20230322,000000,10.22,10.23,10.22,10.22,136130,0
+NPWR.US,D,20230323,000000,10.22,10.245,10.22,10.22,50442,0
+NPWR.US,D,20230324,000000,10.22,10.27,10.22,10.23,60119,0
+NPWR.US,D,20230327,000000,10.23,10.24,10.23,10.23,149826,0
+NPWR.US,D,20230328,000000,10.24,10.2899,10.23,10.235,25301,0
+NPWR.US,D,20230329,000000,10.27,10.27,10.22,10.24,163906,0
+NPWR.US,D,20230330,000000,10.25,10.2652,10.23,10.235,229357,0
+NPWR.US,D,20230331,000000,10.23,10.26,10.23,10.235,210096,0
+NPWR.US,D,20230403,000000,10.26,10.27,10.23,10.24,224596,0
+NPWR.US,D,20230404,000000,10.23,10.27,10.23,10.23,65194,0
+NPWR.US,D,20230405,000000,10.25,10.25,10.23,10.235,848567,0
+NPWR.US,D,20230406,000000,10.25,10.27,10.23,10.27,5117,0
+NPWR.US,D,20230410,000000,10.26,10.26,10.23,10.24,123059,0
+NPWR.US,D,20230411,000000,10.26,10.26,10.23,10.24,664300,0
+NPWR.US,D,20230412,000000,10.24,10.27,10.24,10.27,117025,0
+NPWR.US,D,20230413,000000,10.24,10.25,10.24,10.245,257365,0
+NPWR.US,D,20230414,000000,10.27,10.27,10.24,10.27,113408,0
+NPWR.US,D,20230417,000000,10.24,10.2699,10.24,10.265,85523,0
+NPWR.US,D,20230418,000000,10.27,10.27,10.25,10.25,157300,0
+NPWR.US,D,20230419,000000,10.25,10.27,10.25,10.25,628764,0
+NPWR.US,D,20230420,000000,10.26,10.27,10.25,10.255,10072,0
+NPWR.US,D,20230421,000000,10.26,10.2699,10.25,10.26,6518,0
+NPWR.US,D,20230424,000000,10.26,10.28,10.25,10.25,17762,0
+NPWR.US,D,20230425,000000,10.28,10.3,10.25,10.29,166153,0
+NPWR.US,D,20230426,000000,10.29,10.3395,10.29,10.31,192297,0
+NPWR.US,D,20230427,000000,10.3,10.31,10.3,10.31,80051,0
+NPWR.US,D,20230428,000000,10.34,10.34,10.3013,10.33,73691,0
+NPWR.US,D,20230501,000000,10.34,10.34,10.2801,10.31,32436,0
+NPWR.US,D,20230502,000000,10.32,10.32,10.29,10.31,37962,0
+NPWR.US,D,20230503,000000,10.32,10.32,10.31,10.315,28323,0
+NPWR.US,D,20230504,000000,10.35,10.35,10.3,10.315,83318,0
+NPWR.US,D,20230505,000000,10.3,10.32,10.3,10.3,38070,0
+NPWR.US,D,20230508,000000,10.26,10.32,10.26,10.3188,84778,0
+NPWR.US,D,20230509,000000,10.32,10.32,10.3,10.31,885824,0
+NPWR.US,D,20230510,000000,10.3,10.33,10.3,10.3,291286,0
+NPWR.US,D,20230511,000000,10.3,10.3315,10.3,10.31,5763,0
+NPWR.US,D,20230512,000000,10.33,10.33,10.31,10.3285,6678,0
+NPWR.US,D,20230515,000000,10.33,10.34,10.3,10.31,15147,0
+NPWR.US,D,20230516,000000,10.32,10.32,10.3,10.32,272712,0
+NPWR.US,D,20230517,000000,10.3,10.32,10.3,10.315,480945,0
+NPWR.US,D,20230518,000000,10.32,10.32,10.31,10.31,91582,0
+NPWR.US,D,20230519,000000,10.31,10.32,10.31,10.315,181930,0
+NPWR.US,D,20230522,000000,10.31,10.32,10.31,10.31,55725,0
+NPWR.US,D,20230523,000000,10.31,10.32,10.31,10.31,32246,0
+NPWR.US,D,20230524,000000,10.315,10.32,10.31,10.315,668278,0
+NPWR.US,D,20230525,000000,10.34,10.34,10.31,10.32,373877,0
+NPWR.US,D,20230526,000000,10.34,10.34,10.31,10.33,1877596,0
+NPWR.US,D,20230530,000000,10.31,10.34,10.31,10.32,1152281,0
+NPWR.US,D,20230531,000000,10.33,10.33,10.31,10.33,606742,0
+NPWR.US,D,20230601,000000,10.25,10.335,9.35,10.33,370768,0
+NPWR.US,D,20230602,000000,10.23,10.4,10.06,10.34,192872,0
+NPWR.US,D,20230605,000000,10.39,10.43,10.33,10.37,264254,0
+NPWR.US,D,20230606,000000,10.64,11.56,10.13,11.3,717101,0
+NPWR.US,D,20230607,000000,11.71,12.68,11.09,11.75,837720,0
+NPWR.US,D,20230608,000000,12.33,13.56,11.75,13.12,938947,0
+NPWR.US,D,20230609,000000,12.03,14.75,11.89,14.61,1715500,0
+NPWR.US,D,20230612,000000,14.86,17.19,14.77,16.29,1703789,0
+NPWR.US,D,20230613,000000,16.35,16.35,14.66,14.83,934331,0
+NPWR.US,D,20230614,000000,14.86,14.86,13.34,13.62,537271,0
+NPWR.US,D,20230615,000000,13.75,13.7903,12.44,12.73,554020,0
+NPWR.US,D,20230616,000000,12.59,12.9,11.2588,11.93,574586,0
+NPWR.US,D,20230620,000000,11.68,12.62,11.6001,12.44,484474,0
+NPWR.US,D,20230621,000000,12.5,12.74,11.805,12.08,252651,0
+NPWR.US,D,20230622,000000,12.36,12.36,11.4,12.34,378863,0
+NPWR.US,D,20230623,000000,12.09,12.5,11.785,12.27,345326,0
+NPWR.US,D,20230626,000000,12.24,12.75,11.66,12.69,268960,0
+NPWR.US,D,20230627,000000,12.7,14.02,12.61,13.79,492570,0
+NPWR.US,D,20230628,000000,13.79,14.58,13.31,13.5,402201,0
+NPWR.US,D,20230629,000000,13.79,14.4,13.005,13.85,493341,0
+NPWR.US,D,20230630,000000,13.93,13.96,12.4,13,517515,0
+NPWR.US,D,20230703,000000,13.02,13.15,12.6,12.98,85558,0
+NPWR.US,D,20230705,000000,12.72,12.75,11.76,12.52,361966,0
+NPWR.US,D,20230706,000000,12.32,12.79,11.75,12.72,301002,0
+NPWR.US,D,20230707,000000,12.55,12.55,11.8,12.36,324694,0
+NPWR.US,D,20230710,000000,12.16,12.2,11.35,11.95,520243,0
+NPWR.US,D,20230711,000000,11.82,12.2396,11.59,12.23,235026,0
+NPWR.US,D,20230712,000000,12.2,12.72,11.91,12.61,210331,0
+NPWR.US,D,20230713,000000,12.61,12.63,12.07,12.33,169903,0
+NPWR.US,D,20230714,000000,13.4,13.44,12.24,12.94,359551,0
+NPWR.US,D,20230717,000000,12.9,13.44,12.6001,13.33,311989,0
+NPWR.US,D,20230718,000000,13.29,13.35,12.63,12.76,277985,0
+NPWR.US,D,20230719,000000,12.71,13.11,12.41,12.52,173368,0
+NPWR.US,D,20230720,000000,12.54,12.82,12.3,12.67,179402,0
+NPWR.US,D,20230721,000000,12.75,13.085,12.3274,13.04,182910,0
+NPWR.US,D,20230724,000000,13.04,13.23,12.63,12.75,251583,0
+NPWR.US,D,20230725,000000,12.82,13.125,12.1,12.52,186666,0
+NPWR.US,D,20230726,000000,12.48,12.6844,12.16,12.59,139199,0
+NPWR.US,D,20230727,000000,12.72,12.7484,11.7,11.83,305403,0
+NPWR.US,D,20230728,000000,11.97,12.03,11.57,12.01,192015,0
+NPWR.US,D,20230731,000000,11.82,11.99,11.69,11.95,115337,0
+NPWR.US,D,20230801,000000,11.86,12.5608,11.8,12.5,218647,0
+NPWR.US,D,20230802,000000,12.45,12.845,12.3005,12.63,160074,0
+NPWR.US,D,20230803,000000,12.43,13.07,12.43,12.62,227165,0
+NPWR.US,D,20230804,000000,12.61,13.23,12.43,12.97,123145,0
+NPWR.US,D,20230807,000000,13.09,13.51,12.91,13.36,118449,0
+NPWR.US,D,20230808,000000,13.2,13.3397,12.75,13.02,134229,0
+NPWR.US,D,20230809,000000,12.96,14,12.9,13.75,165382,0
+NPWR.US,D,20230810,000000,13.75,14,13.01,13.23,205886,0
+NPWR.US,D,20230811,000000,12.99,13.33,12.99,13.24,54131,0
+NPWR.US,D,20230814,000000,13.56,14.57,13.29,14.44,198702,0
+NPWR.US,D,20230815,000000,14.5,15.2899,14.3,14.49,287257,0
+NPWR.US,D,20230816,000000,14.65,15.6,14.56,15.04,340819,0
+NPWR.US,D,20230817,000000,15.26,15.49,14.5614,14.63,221014,0
+NPWR.US,D,20230818,000000,14.91,15.64,14.83,15.41,413392,0
+NPWR.US,D,20230821,000000,15.64,15.64,14.76,15.52,301681,0
+NPWR.US,D,20230822,000000,15.65,16.02,15.21,15.41,297940,0
+NPWR.US,D,20230823,000000,15.36,15.84,15.29,15.58,183199,0
+NPWR.US,D,20230824,000000,15.57,15.82,14.75,14.76,220073,0
+NPWR.US,D,20230825,000000,15.04,15.99,14.84,15.49,360636,0
+NPWR.US,D,20230828,000000,15.65,16.43,15.49,15.79,291046,0
+NPWR.US,D,20230829,000000,15.76,15.9523,15.05,15.13,398150,0
+NPWR.US,D,20230830,000000,15.07,15.155,14.07,14.09,414042,0
+NPWR.US,D,20230831,000000,14.15,14.22,13.73,13.99,245474,0
+NPWR.US,D,20230901,000000,14.2,14.44,13.88,14.17,164820,0
+NPWR.US,D,20230905,000000,14.4,15.7,14.36,15.65,468825,0
+NPWR.US,D,20230906,000000,15.56,16,14.69,14.79,272826,0
+NPWR.US,D,20230907,000000,14.6,15.71,14.3096,15.61,271589,0
+NPWR.US,D,20230908,000000,15.39,15.96,15.351,15.58,265791,0
+NPWR.US,D,20230911,000000,15.57,16.09,14.74,14.91,437082,0
+NPWR.US,D,20230912,000000,14.79,15.165,14.62,14.78,182631,0
+NPWR.US,D,20230913,000000,14.77,15.25,14.71,15.22,467514,0
+NPWR.US,D,20230914,000000,15.25,15.95,15.25,15.83,566863,0
+NPWR.US,D,20230915,000000,15.67,16.67,15.67,16.51,1947007,0
+NPWR.US,D,20230918,000000,17.32,17.62,16.05,16.32,541084,0
+NPWR.US,D,20230919,000000,16.27,16.31,15.6,15.99,443749,0
+NPWR.US,D,20230920,000000,15.96,16.34,15.5992,16.08,128842,0
+NPWR.US,D,20230921,000000,15.85,16.15,15.1201,15.37,202100,0
+NPWR.US,D,20230922,000000,15.56,15.74,15.18,15.51,110451,0
+NPWR.US,D,20230925,000000,15.75,15.87,14.8,14.87,174373,0
+NPWR.US,D,20230926,000000,14.75,14.91,14.43,14.57,179742,0
+NPWR.US,D,20230927,000000,14.6,15.32,14.5101,15.28,187706,0
+NPWR.US,D,20230928,000000,15.24,15.69,14.8,14.89,213735,0
+NPWR.US,D,20230929,000000,15.22,15.22,14.5804,15.1,184872,0
+NPWR.US,D,20231002,000000,15.25,15.6,14.54,14.8,273785,0
+NPWR.US,D,20231003,000000,14.7,15.2,14.6,15.19,154744,0
+NPWR.US,D,20231004,000000,15.19,15.29,14.26,15.13,284457,0
+NPWR.US,D,20231005,000000,15.38,15.38,14.63,15,163678,0
+NPWR.US,D,20231006,000000,15,15.3,14.78,15.05,174770,0
+NPWR.US,D,20231009,000000,14.86,15.13,14.55,15.13,171371,0
+NPWR.US,D,20231010,000000,15.18,15.25,14.94,15.09,118914,0
+NPWR.US,D,20231011,000000,15,15.2,14.84,14.86,87744,0
+NPWR.US,D,20231012,000000,14.86,14.91,13.68,13.7,266616,0
+NPWR.US,D,20231013,000000,13.75,14.44,13.47,13.66,182221,0
+NPWR.US,D,20231016,000000,13.62,14.11,13.55,13.71,123527,0
+NPWR.US,D,20231017,000000,13.58,14.07,13.43,14.02,125540,0
+NPWR.US,D,20231018,000000,13.97,14.09,13.7501,13.89,76249,0
+NPWR.US,D,20231019,000000,13.92,14.675,13.69,14.55,387512,0
+NPWR.US,D,20231020,000000,14.98,14.98,14.05,14.11,278086,0
+NPWR.US,D,20231023,000000,14.58,14.61,13.76,14.33,120245,0
+NPWR.US,D,20231024,000000,14.44,14.77,13.85,13.93,181592,0
+NPWR.US,D,20231025,000000,13.89,13.9981,13.61,13.81,163986,0
+NPWR.US,D,20231026,000000,13.8,13.8,13.33,13.53,188574,0
+NPWR.US,D,20231027,000000,13.41,13.4399,12.91,12.99,238760,0
+NPWR.US,D,20231030,000000,13.17,13.17,12.7,12.89,236800,0
+NPWR.US,D,20231031,000000,12.89,13.31,12.85,13.22,114245,0
+NPWR.US,D,20231101,000000,13.23,13.64,13.0953,13.32,99161,0
+NPWR.US,D,20231102,000000,13.41,13.67,13.24,13.61,111272,0
+NPWR.US,D,20231103,000000,13.87,14,13.37,13.38,117120,0
+NPWR.US,D,20231106,000000,13.71,13.81,13.11,13.14,156971,0
+NPWR.US,D,20231107,000000,13.27,13.47,13.01,13.03,142059,0
+NPWR.US,D,20231108,000000,13.06,13.2481,12.69,12.92,162446,0
+NPWR.US,D,20231109,000000,12.99,13.44,12.97,13.28,137240,0
+NPWR.US,D,20231110,000000,13.21,13.43,12.97,13.28,163747,0
+NPWR.US,D,20231113,000000,13.45,13.489,13.12,13.32,175529,0
+NPWR.US,D,20231114,000000,13.05,13.28,10.35,10.85,1859902,0
+NPWR.US,D,20231115,000000,10.95,11.35,10.4,11.23,577993,0
+NPWR.US,D,20231116,000000,11.05,11.37,10.8,11.34,240404,0
+NPWR.US,D,20231117,000000,11.24,11.4,10.95,11.02,281255,0
+NPWR.US,D,20231120,000000,11.24,11.29,10.36,10.4,336706,0
+NPWR.US,D,20231121,000000,10.38,10.54,10.25,10.35,289831,0
+NPWR.US,D,20231122,000000,10.37,10.68,10.21,10.63,203013,0
+NPWR.US,D,20231124,000000,10.5,11.2,10.5,11,158881,0
+NPWR.US,D,20231127,000000,11,11.03,10.38,10.42,280480,0
+NPWR.US,D,20231128,000000,10.38,10.48,9.8,9.82,454521,0
+NPWR.US,D,20231129,000000,9.95,9.95,8.25,8.51,1140639,0
+NPWR.US,D,20231130,000000,8.76,9.63,8.73,9.08,754247,0
+NPWR.US,D,20231201,000000,9.2,9.6,8.84,9.29,361787,0
+NPWR.US,D,20231204,000000,9.29,9.4,8.85,9.34,399392,0
+NPWR.US,D,20231205,000000,9.23,9.7237,9.01,9.04,375879,0
+NPWR.US,D,20231206,000000,9.16,9.8,9.07,9.62,325515,0
+NPWR.US,D,20231207,000000,9.6,9.6,9.25,9.42,233645,0
+NPWR.US,D,20231208,000000,9.5,9.71,9.4,9.65,178778,0
+NPWR.US,D,20231211,000000,9.6,9.84,9.54,9.62,202876,0
+NPWR.US,D,20231212,000000,9.62,9.855,9.29,9.46,214232,0
+NPWR.US,D,20231213,000000,9.45,10.005,9.4,10,247584,0
+NPWR.US,D,20231214,000000,10.1,10.47,9.85,10.27,468588,0
+NPWR.US,D,20231215,000000,10.28,10.47,9.68,9.87,334807,0
+NPWR.US,D,20231218,000000,9.79,10.36,9.74,10.27,252937,0
+NPWR.US,D,20231219,000000,10.34,10.75,10.22,10.37,218839,0
+NPWR.US,D,20231220,000000,10.31,10.5497,10.02,10.05,246505,0
+NPWR.US,D,20231221,000000,10.08,10.32,9.85,10.16,291619,0
+NPWR.US,D,20231222,000000,10.16,10.7,10.11,10.63,199067,0
+NPWR.US,D,20231226,000000,10.51,10.74,10.21,10.64,263928,0
+NPWR.US,D,20231227,000000,10.62,10.86,10.4865,10.66,213369,0
+NPWR.US,D,20231228,000000,10.53,10.83,10.51,10.59,237981,0
+NPWR.US,D,20231229,000000,10.47,10.535,9.95,10.1,195842,0
+NPWR.US,D,20240102,000000,10.01,10.19,9.62,9.76,236461,0
+NPWR.US,D,20240103,000000,9.68,9.8,9.41,9.41,121668,0
+NPWR.US,D,20240104,000000,9.45,9.5,9.25,9.25,151638,0
+NPWR.US,D,20240105,000000,9.25,9.61,9.03,9.56,259479,0
+NPWR.US,D,20240108,000000,9.64,9.64,9.29,9.56,428577,0
+NPWR.US,D,20240109,000000,9.57,9.83,9.515,9.83,221764,0
+NPWR.US,D,20240110,000000,9.78,10.14,9.595,9.79,348378,0
+NPWR.US,D,20240111,000000,9.73,9.9325,9.52,9.83,254601,0
+NPWR.US,D,20240112,000000,9.82,10.01,9.5,9.71,208346,0
+NPWR.US,D,20240116,000000,9.65,9.65,9.2,9.26,217434,0
+NPWR.US,D,20240117,000000,9.13,9.285,8.96,8.96,145374,0
+NPWR.US,D,20240118,000000,8.94,9.04,8.61,8.61,419390,0
+NPWR.US,D,20240119,000000,8.61,8.75,8.32,8.6,350208,0
+NPWR.US,D,20240122,000000,8.6,8.93,8.53,8.71,237100,0
+NPWR.US,D,20240123,000000,8.82,8.94,8.62,8.72,202464,0
+NPWR.US,D,20240124,000000,8.83,8.83,8.26,8.49,217919,0
+NPWR.US,D,20240125,000000,8.5,8.6,8.19,8.51,286439,0
+NPWR.US,D,20240126,000000,8.48,9.02,8.47,8.92,185844,0
+NPWR.US,D,20240129,000000,8.88,9.3,8.81,9.25,241237,0
+NPWR.US,D,20240130,000000,9.21,9.29,8.76,8.99,160099,0
+NPWR.US,D,20240131,000000,9.04,9.28,8.86,8.9,122718,0
+NPWR.US,D,20240201,000000,8.98,9.36,8.9,9.31,124501,0
+NPWR.US,D,20240202,000000,9.24,9.41,9,9.39,208212,0
+NPWR.US,D,20240205,000000,9.22,9.22,8.5401,8.71,224645,0
+NPWR.US,D,20240206,000000,8.7,9.1,8.56,8.78,343379,0
+NPWR.US,D,20240207,000000,8.75,8.77,8.18,8.18,312559,0
+NPWR.US,D,20240208,000000,8.18,8.375,8.0612,8.11,227236,0
+NPWR.US,D,20240209,000000,8.11,8.56,8.07,8.39,212994,0
+NPWR.US,D,20240212,000000,8.39,8.77,8.13,8.64,294920,0
+NPWR.US,D,20240213,000000,8.52,8.52,7.87,7.91,329263,0
+NPWR.US,D,20240214,000000,8,8.16,7.75,8.11,285055,0
+NPWR.US,D,20240215,000000,8.3,8.62,8.29,8.47,251614,0
+NPWR.US,D,20240216,000000,8.47,8.58,8.21,8.56,189371,0
+NPWR.US,D,20240220,000000,8.51,8.55,8.18,8.35,193745,0
+NPWR.US,D,20240221,000000,8.27,8.31,8.05,8.17,176074,0
+NPWR.US,D,20240222,000000,8.22,8.24,7.73,7.85,243748,0
+NPWR.US,D,20240223,000000,7.85,8.11,7.78,7.86,193339,0
+NPWR.US,D,20240226,000000,7.85,8.13,7.793,7.97,225580,0
+NPWR.US,D,20240227,000000,8.06,8.1511,7.55,8.06,258031,0
+NPWR.US,D,20240228,000000,8.05,8.332,7.83,7.86,236102,0
+NPWR.US,D,20240229,000000,7.91,8.25,7.9,8.17,454617,0
+NPWR.US,D,20240301,000000,8.16,8.255,7.9745,8.02,166488,0
+NPWR.US,D,20240304,000000,8.05,8.26,8.02,8.16,208974,0
+NPWR.US,D,20240305,000000,8.13,8.27,8.05,8.07,185166,0
+NPWR.US,D,20240306,000000,8.17,8.31,8.04,8.15,205401,0
+NPWR.US,D,20240307,000000,8.18,8.6945,8.08,8.5,346070,0
+NPWR.US,D,20240308,000000,8.62,8.85,8.52,8.63,455178,0
+NPWR.US,D,20240311,000000,8.58,9.43,8.54,9.12,533499,0
+NPWR.US,D,20240312,000000,9.06,9.53,8.94,9,487230,0
+NPWR.US,D,20240313,000000,9,9.6799,8.96,9.59,611726,0
+NPWR.US,D,20240314,000000,9.59,9.72,9.4,9.64,546742,0
+NPWR.US,D,20240315,000000,9.59,9.9,9.39,9.54,617625,0
+NPWR.US,D,20240318,000000,9.57,9.82,9.4,9.59,463218,0
+NPWR.US,D,20240319,000000,9.56,9.97,9.5,9.9,585232,0
+NPWR.US,D,20240320,000000,9.9,10.02,9.32,9.95,526490,0
+NPWR.US,D,20240321,000000,9.97,10.67,9.82,10.6,531689,0
+NPWR.US,D,20240322,000000,10.62,11.01,10.53,10.94,516861,0
+NPWR.US,D,20240325,000000,11.03,11.03,10.73,10.91,326426,0
+NPWR.US,D,20240326,000000,10.96,11.3353,10.9,11.22,529805,0
+NPWR.US,D,20240327,000000,11.28,11.82,11.2,11.67,808692,0
+NPWR.US,D,20240328,000000,11.71,11.7682,11.21,11.39,400040,0
+NPWR.US,D,20240401,000000,11.55,11.81,11.24,11.3,601114,0
+NPWR.US,D,20240402,000000,11.16,11.26,10.45,10.46,312445,0
+NPWR.US,D,20240403,000000,10.45,11,10.45,10.66,236712,0
+NPWR.US,D,20240404,000000,10.68,11.1,10.65,10.81,219202,0
+NPWR.US,D,20240405,000000,10.7,10.98,10.6801,10.94,152491,0
+NPWR.US,D,20240408,000000,10.96,11.1,10.655,10.7,140638,0
+NPWR.US,D,20240409,000000,10.76,11.03,10.64,10.95,276682,0
+NPWR.US,D,20240410,000000,10.51,10.71,10.18,10.38,283449,0
+NPWR.US,D,20240411,000000,10.45,10.7,10.295,10.49,282494,0
+NPWR.US,D,20240412,000000,10.52,10.54,10.13,10.15,190406,0
+NPWR.US,D,20240415,000000,10.22,10.24,9.75,9.86,177661,0
+NPWR.US,D,20240416,000000,9.85,10.21,9.67,10.06,335190,0
+NPWR.US,D,20240417,000000,10.1,10.47,10,10.45,1199973,0
+NPWR.US,D,20240418,000000,10.54,10.7,10.27,10.55,415380,0
+NPWR.US,D,20240419,000000,10.51,10.98,10.44,10.81,570243,0
+NPWR.US,D,20240422,000000,10.85,11.06,10.68,10.79,314084,0
+NPWR.US,D,20240423,000000,10.76,11.1,10.76,11.01,245956,0
+NPWR.US,D,20240424,000000,11.04,11.125,10.9,11.02,276933,0
+NPWR.US,D,20240425,000000,10.94,11.105,10.64,11.03,157626,0
+NPWR.US,D,20240426,000000,11.09,11.37,11.01,11.22,447221,0
+NPWR.US,D,20240429,000000,11.3,11.38,10.88,10.88,195470,0
+NPWR.US,D,20240430,000000,10.83,10.93,10.38,10.9,205756,0
+NPWR.US,D,20240501,000000,10.97,11.05,10.56,10.65,171219,0
+NPWR.US,D,20240502,000000,10.8,10.98,10.665,10.89,347488,0
+NPWR.US,D,20240503,000000,11.01,11.16,10.81,11.06,197122,0
+NPWR.US,D,20240506,000000,11.22,11.3401,10.98,11.03,142617,0
+NPWR.US,D,20240507,000000,11.04,11.07,10.76,10.83,134097,0
+NPWR.US,D,20240508,000000,10.8,10.91,10.6781,10.89,133049,0
+NPWR.US,D,20240509,000000,10.92,11.135,10.86,11.13,508034,0
+NPWR.US,D,20240510,000000,11.21,11.25,10.59,10.61,191539,0
+NPWR.US,D,20240513,000000,10.8,11.1,10.33,10.56,429735,0
+NPWR.US,D,20240514,000000,10.87,11.54,10.83,11.38,715092,0
+NPWR.US,D,20240515,000000,11.53,12.1199,11.3101,11.88,909659,0
+NPWR.US,D,20240516,000000,11.79,11.9663,11.34,11.51,520280,0
+NPWR.US,D,20240517,000000,11.48,11.53,11.07,11.51,405614,0
+NPWR.US,D,20240520,000000,11.52,11.555,11.0399,11.09,229929,0
+NPWR.US,D,20240521,000000,11.02,11.42,11.02,11.2,287686,0
+NPWR.US,D,20240522,000000,11.18,11.3,10.9,10.91,400542,0
+NPWR.US,D,20240523,000000,10.87,10.88,10.44,10.52,635380,0
+NPWR.US,D,20240524,000000,10.57,10.8,10.46,10.76,377012,0
+NPWR.US,D,20240528,000000,10.76,10.84,10.39,10.48,554238,0
+NPWR.US,D,20240529,000000,10.36,10.62,10.25,10.59,499320,0
+NPWR.US,D,20240530,000000,10.7,10.86,10.345,10.49,313053,0
+NPWR.US,D,20240531,000000,10.5,10.55,10.25,10.51,438764,0
+NPWR.US,D,20240603,000000,10.63,10.72,10.18,10.3,437066,0
+NPWR.US,D,20240604,000000,10.23,10.285,9.74,9.76,483856,0
+NPWR.US,D,20240605,000000,9.76,9.93,9.66,9.76,254328,0
+NPWR.US,D,20240606,000000,9.66,9.75,9.375,9.65,552144,0
+NPWR.US,D,20240607,000000,9.61,10.04,9.58,10,339904,0
+NPWR.US,D,20240610,000000,9.99,10.31,9.98,10.21,293062,0
+NPWR.US,D,20240611,000000,10.07,10.3,9.76,10.21,314426,0
+NPWR.US,D,20240612,000000,10.54,10.64,10.17,10.24,306975,0
+NPWR.US,D,20240613,000000,10.25,10.43,9.92,10.32,372550,0
+NPWR.US,D,20240614,000000,10.24,10.39,10.04,10.33,265105,0
+NPWR.US,D,20240617,000000,10.33,10.5,10.07,10.12,375659,0
+NPWR.US,D,20240618,000000,10.12,10.52,10.04,10.49,342339,0
+NPWR.US,D,20240620,000000,10.52,10.75,10.37,10.38,477807,0
+NPWR.US,D,20240621,000000,10.41,10.42,10.005,10.11,363403,0
+NPWR.US,D,20240624,000000,10.15,10.24,10.05,10.19,315562,0
+NPWR.US,D,20240625,000000,10.18,10.2,9.95,9.99,341219,0
+NPWR.US,D,20240626,000000,9.91,10.14,9.8,10.13,287930,0
+NPWR.US,D,20240627,000000,10.28,10.77,10.22,10.49,794798,0
+NPWR.US,D,20240628,000000,10.59,10.69,9.78,9.83,3768059,0
+NPWR.US,D,20240701,000000,9.87,10,8.71,9.01,829280,0
+NPWR.US,D,20240702,000000,9,9.39,8.95,9.38,528601,0
+NPWR.US,D,20240703,000000,9.38,9.57,9.18,9.35,283303,0
+NPWR.US,D,20240705,000000,9.3,9.61,9.29,9.47,322969,0
+NPWR.US,D,20240708,000000,9.55,9.63,9.275,9.33,181308,0
+NPWR.US,D,20240709,000000,9.33,9.38,8.98,9.05,283853,0
+NPWR.US,D,20240710,000000,9.09,9.17,8.885,9,270947,0
+NPWR.US,D,20240711,000000,9.27,9.31,9.05,9.2,385614,0
+NPWR.US,D,20240712,000000,9.28,9.75,9.21,9.71,256474,0
+NPWR.US,D,20240715,000000,9.66,9.96,9.61,9.91,315478,0
+NPWR.US,D,20240716,000000,9.99,10.025,9.7301,9.95,151283,0
+NPWR.US,D,20240717,000000,9.87,9.95,9.38,9.39,336641,0
+NPWR.US,D,20240718,000000,9.35,9.57,9.28,9.42,225200,0
+NPWR.US,D,20240719,000000,9.42,9.55,9.26,9.41,186265,0
+NPWR.US,D,20240722,000000,9.51,9.65,9.26,9.6,291861,0
+NPWR.US,D,20240723,000000,9.53,9.85,9.53,9.66,195588,0
+NPWR.US,D,20240724,000000,9.58,9.78,9.49,9.52,251429,0
+NPWR.US,D,20240725,000000,9.53,9.62,9.38,9.52,188617,0
+NPWR.US,D,20240726,000000,9.73,9.85,9.555,9.61,199364,0
+NPWR.US,D,20240729,000000,9.65,9.67,9.08,9.22,275360,0
+NPWR.US,D,20240730,000000,9.23,9.43,9.04,9.07,251498,0
+NPWR.US,D,20240731,000000,9.2,9.83,9.1501,9.56,253784,0
+NPWR.US,D,20240801,000000,9.5,9.59,9.11,9.32,232868,0
+NPWR.US,D,20240802,000000,9.02,9.125,8.74,8.9,285055,0
+NPWR.US,D,20240805,000000,8.47,8.79,8.36,8.54,406428,0
+NPWR.US,D,20240806,000000,8.52,8.715,8.34,8.46,241525,0
+NPWR.US,D,20240807,000000,8.61,8.84,8.49,8.55,209253,0
+NPWR.US,D,20240808,000000,8.64,8.79,8.47,8.76,156218,0
+NPWR.US,D,20240809,000000,8.78,8.78,8.53,8.77,154613,0
+NPWR.US,D,20240812,000000,8.73,8.74,8.13,8.33,385081,0
+NPWR.US,D,20240813,000000,9,9.32,8.205,8.86,416581,0
+NPWR.US,D,20240814,000000,8.77,8.8,8.19,8.21,324902,0
+NPWR.US,D,20240815,000000,8.4,8.61,8.29,8.41,291813,0
+NPWR.US,D,20240816,000000,8.37,8.48,8.27,8.34,239715,0
+NPWR.US,D,20240819,000000,8.38,8.4491,8.28,8.4,235959,0
+NPWR.US,D,20240820,000000,8.35,8.4,8.095,8.24,157978,0
+NPWR.US,D,20240821,000000,8.33,8.52,8.2,8.51,185313,0
+NPWR.US,D,20240822,000000,8.5,8.57,8.24,8.26,178025,0
+NPWR.US,D,20240823,000000,8.3,8.65,8.3,8.43,263942,0
+NPWR.US,D,20240826,000000,8.43,8.46,8.14,8.21,201759,0
+NPWR.US,D,20240827,000000,8.16,8.16,7.83,7.91,192968,0
+NPWR.US,D,20240828,000000,7.9,7.92,7.65,7.8,212587,0
+NPWR.US,D,20240829,000000,7.91,8.32,7.85,8.18,185053,0
+NPWR.US,D,20240830,000000,8.25,8.48,8.24,8.47,182358,0
+NPWR.US,D,20240903,000000,8.34,8.39,8.06,8.06,209173,0
+NPWR.US,D,20240904,000000,8,8.2,7.92,7.98,410260,0
+NPWR.US,D,20240905,000000,7.97,8,7.78,7.94,768523,0
+NPWR.US,D,20240906,000000,7.94,7.96,7.76,7.84,464005,0
+NPWR.US,D,20240909,000000,7.84,7.905,7.39,7.45,670182,0
+NPWR.US,D,20240910,000000,7.43,7.43,6.57,6.95,517966,0
+NPWR.US,D,20240911,000000,7,7.32,6.95,7.11,389764,0
+NPWR.US,D,20240912,000000,6.99,7.29,6.86,7.08,484295,0
+NPWR.US,D,20240913,000000,7.18,7.29,7.0476,7.19,264464,0
+NPWR.US,D,20240916,000000,7.19,7.2,6.96,7.01,296423,0
+NPWR.US,D,20240917,000000,7.07,7.16,6.975,7.03,471414,0
+NPWR.US,D,20240918,000000,7.03,7.08,6.71,6.72,538296,0
+NPWR.US,D,20240919,000000,6.88,7.16,6.7601,7.07,1458012,0
+NPWR.US,D,20240920,000000,6.98,7.035,6.78,6.94,981598,0
+NPWR.US,D,20240923,000000,6.96,7.02,6.78,6.8,421524,0
+NPWR.US,D,20240924,000000,6.8,7.29,6.8,7.15,377127,0
+NPWR.US,D,20240925,000000,7.16,7.43,7.0801,7.13,390032,0
+NPWR.US,D,20240926,000000,7.23,7.3,7.01,7.12,262701,0
+NPWR.US,D,20240927,000000,7.21,7.31,7.11,7.22,189885,0
+NPWR.US,D,20240930,000000,7.2,7.2,6.995,7.01,231387,0
+NPWR.US,D,20241001,000000,6.94,6.94,6.7,6.75,339787,0
+NPWR.US,D,20241002,000000,6.77,6.91,6.71,6.73,253072,0
+NPWR.US,D,20241003,000000,6.58,7.03,6.58,6.94,311306,0
+NPWR.US,D,20241004,000000,7.04,7.04,6.88,6.99,206141,0
+NPWR.US,D,20241007,000000,6.96,7.04,6.87,7,350676,0
+NPWR.US,D,20241008,000000,6.96,7.02,6.78,6.84,267713,0
+NPWR.US,D,20241009,000000,6.85,7.04,6.79,6.81,421125,0
+NPWR.US,D,20241010,000000,6.73,6.85,6.6532,6.85,247576,0
+NPWR.US,D,20241011,000000,6.81,7,6.81,6.9,347523,0
+NPWR.US,D,20241014,000000,6.85,6.85,6.68,6.82,227351,0
+NPWR.US,D,20241015,000000,6.79,6.86,6.59,6.61,226372,0
+NPWR.US,D,20241016,000000,6.68,7.18,6.61,7.15,891873,0
+NPWR.US,D,20241017,000000,7.2,8.36,7.07,7.98,1157860,0
+NPWR.US,D,20241018,000000,8.01,8.185,7.71,8.16,799347,0
+NPWR.US,D,20241021,000000,8.1,9.05,8.02,8.92,803921,0
+NPWR.US,D,20241022,000000,8.88,8.88,7.9,8.76,687519,0
+NPWR.US,D,20241023,000000,8.72,9.7,8.72,8.91,1437991,0
+NPWR.US,D,20241024,000000,8.91,9.59,8.8,9,805953,0
+NPWR.US,D,20241025,000000,8.99,9.31,8.92,9.03,275082,0
+NPWR.US,D,20241028,000000,9.09,9.51,9,9.4,493794,0
+NPWR.US,D,20241029,000000,9.35,9.43,8.88,9.08,638305,0
+NPWR.US,D,20241030,000000,9.07,9.67,9,9.56,414483,0
+NPWR.US,D,20241031,000000,9.62,9.68,8.99,9.02,337979,0
+NPWR.US,D,20241101,000000,9.07,9.12,8.5,8.51,430279,0
+NPWR.US,D,20241104,000000,8.54,9.01,8.41,8.86,357890,0
+NPWR.US,D,20241105,000000,8.77,9.31,8.77,9.17,302349,0
+NPWR.US,D,20241106,000000,9,9.245,8.43,8.86,601559,0
+NPWR.US,D,20241107,000000,8.9,9.4,8.85,9.23,613110,0
+NPWR.US,D,20241108,000000,9.22,9.3,9,9.09,259426,0
+NPWR.US,D,20241111,000000,9.18,9.47,9.015,9.09,455350,0
+NPWR.US,D,20241112,000000,8.6616,11.495,8.63,11.33,2219918,0
+NPWR.US,D,20241113,000000,11.53,13.32,11.53,12.84,1966841,0
+NPWR.US,D,20241114,000000,13.25,14.2777,12.62,13.1,1353900,0
+NPWR.US,D,20241115,000000,13,13.16,12.425,12.67,646037,0
+NPWR.US,D,20241118,000000,12.7,12.82,11.85,12.4,728185,0
+NPWR.US,D,20241119,000000,12.25,13.53,12.1144,12.92,707326,0
+NPWR.US,D,20241120,000000,12.79,12.91,12.28,12.56,935438,0
+NPWR.US,D,20241121,000000,12.64,13.04,12.55,12.55,1156707,0
+NPWR.US,D,20241122,000000,12.83,13.46,12.33,12.64,1635799,0
+NPWR.US,D,20241125,000000,12.91,13.34,12.68,13.29,887085,0
+NPWR.US,D,20241126,000000,13.365,13.9,12.32,12.45,974538,0
+NPWR.US,D,20241127,000000,12.415,13.268,12.38,12.99,646591,0
+NPWR.US,D,20241129,000000,13.49,14.12,12.6301,12.81,620625,0
+NPWR.US,D,20241202,000000,12.8346,12.908,11.235,12.14,1565828,0
+NPWR.US,D,20241203,000000,12.095,12.45,11.765,11.82,546207,0
+NPWR.US,D,20241204,000000,11.86,11.925,10.96,11,736253,0
+NPWR.US,D,20241205,000000,11.11,11.195,10.78,10.79,428530,0
+NPWR.US,D,20241206,000000,10.935,11.09,10.56,10.7,348470,0
+NPWR.US,D,20241209,000000,10.818,11.19,10.6,10.7,531943,0
+NPWR.US,D,20241210,000000,10.6,10.68,10.27,10.52,512211,0
+NPWR.US,D,20241211,000000,10.6899,11.26,10.5,11.25,649816,0
+NPWR.US,D,20241212,000000,11.25,11.255,10.31,10.41,529121,0
+NPWR.US,D,20241213,000000,10.41,10.42,9.87,9.99,529385,0
+NPWR.US,D,20241216,000000,9.9999,10.1,9.76,9.91,374661,0
+NPWR.US,D,20241217,000000,9.8,9.92,9.51,9.85,348077,0
+NPWR.US,D,20241218,000000,9.905,10.04,9.21,9.33,400428,0
+NPWR.US,D,20241219,000000,9.5999,9.7,8.96,9.06,711583,0
+NPWR.US,D,20241220,000000,9.12,9.64,8.8411,9.6,902816,0
+NPWR.US,D,20241223,000000,9.84,10.07,9.45,9.99,626067,0
+NPWR.US,D,20241224,000000,10.02,10.2,9.87,10.2,235806,0
+NPWR.US,D,20241226,000000,10.1,10.63,10.1,10.21,498215,0
+NPWR.US,D,20241227,000000,10.185,10.38,9.74,10.33,651992,0
+NPWR.US,D,20241230,000000,10.24,11.36,9.88,11.17,1654636,0
+NPWR.US,D,20241231,000000,11.17,11.27,10.16,10.59,884047,0
+NPWR.US,D,20250102,000000,10.685,11.17,10.41,10.79,660136,0
+NPWR.US,D,20250103,000000,10.74,11.279,10.47,11.24,601376,0
+NPWR.US,D,20250106,000000,11.8012,11.83,10.87,10.92,532858,0
+NPWR.US,D,20250107,000000,10.98,11.1,10.33,10.4,562027,0
+NPWR.US,D,20250108,000000,10.12,10.33,9.7,9.99,549077,0
+NPWR.US,D,20250110,000000,10.12,10.1664,9.68,9.73,530872,0
+NPWR.US,D,20250113,000000,9.73,9.73,8.94,9.16,618452,0
+NPWR.US,D,20250114,000000,9.25,9.4712,8.71,8.8,620458,0
+NPWR.US,D,20250115,000000,9.03,9.47,8.9,9.06,626673,0
+NPWR.US,D,20250116,000000,9.155,9.19,8.9,9.14,479910,0
+NPWR.US,D,20250117,000000,9.205,9.43,9.17,9.3,357787,0
+NPWR.US,D,20250121,000000,9.45,9.95,9.3,9.65,611666,0
+NPWR.US,D,20250122,000000,9.7,9.745,8.93,9.59,729531,0
+NPWR.US,D,20250123,000000,9.45,10.13,9.385,10,741057,0
+NPWR.US,D,20250124,000000,10.165,10.2,9.69,9.97,523437,0
+NPWR.US,D,20250127,000000,9.32,9.45,8.23,8.25,1180882,0
+NPWR.US,D,20250128,000000,8.25,8.33,7.525,8.21,978898,0
+NPWR.US,D,20250129,000000,8.3,8.58,8.02,8.48,417142,0
+NPWR.US,D,20250130,000000,8.622,8.91,8.56,8.71,307928,0
+NPWR.US,D,20250131,000000,8.85,8.98,8.59,8.59,342082,0
+NPWR.US,D,20250203,000000,8.2114,8.54,8.21,8.45,298094,0
+NPWR.US,D,20250204,000000,8.45,8.65,8.4,8.59,343121,0
+NPWR.US,D,20250205,000000,8.61,8.86,8.5101,8.66,285881,0
+NPWR.US,D,20250206,000000,8.79,8.8691,8.57,8.6,334817,0
+NPWR.US,D,20250207,000000,8.52,8.63,8.19,8.32,409814,0
+NPWR.US,D,20250210,000000,8.4,8.5,8.26,8.36,234820,0
+NPWR.US,D,20250211,000000,8.23,8.31,8.0975,8.12,331983,0
+NPWR.US,D,20250212,000000,7.8436,8.224,7.8,7.95,454423,0
+NPWR.US,D,20250213,000000,8.09,8.09,7.67,7.88,424102,0
+NPWR.US,D,20250214,000000,7.96,8.0399,7.65,7.74,327650,0
+NPWR.US,D,20250218,000000,7.85,7.86,7.6,7.71,437458,0
+NPWR.US,D,20250219,000000,7.66,8.2682,7.53,8,585739,0
+NPWR.US,D,20250220,000000,7.95,8.2,7.63,8.16,428092,0
+NPWR.US,D,20250221,000000,8.188,8.24,7.58,7.65,923869,0
+NPWR.US,D,20250224,000000,7.7,7.7,6.95,7.19,527552,0
+NPWR.US,D,20250225,000000,7.1698,7.345,6.82,7.28,502287,0
+NPWR.US,D,20250226,000000,7.54,7.6,7.34,7.42,275289,0
+NPWR.US,D,20250227,000000,7.41,7.51,7.14,7.14,449671,0
+NPWR.US,D,20250228,000000,7.1134,7.32,7.04,7.25,307020,0
+NPWR.US,D,20250303,000000,7.325,7.35,6.53,6.6,1064317,0
+NPWR.US,D,20250304,000000,6.51,6.63,6.172,6.53,861856,0
+NPWR.US,D,20250305,000000,6.67,6.785,6.37,6.74,517206,0
+NPWR.US,D,20250306,000000,6.525,6.6599,6.38,6.48,463079,0
+NPWR.US,D,20250307,000000,6.4967,6.99,6.48,6.93,722128,0
+NPWR.US,D,20250310,000000,5.25,5.33,2.28,4.75,15176992,0
+NPWR.US,D,20250311,000000,3.2,3.3,2.76,3.22,6638525,0
+NPWR.US,D,20250312,000000,3.1301,3.24,2.8604,3.22,2807037,0
+NPWR.US,D,20250313,000000,3.205,3.38,3.01,3.07,1310518,0
+NPWR.US,D,20250314,000000,3.135,3.25,3,3.25,1518642,0
+NPWR.US,D,20250317,000000,3.25,3.43,3.21,3.23,1391133,0
+NPWR.US,D,20250318,000000,3.1838,3.22,3.01,3.09,1338033,0
+NPWR.US,D,20250319,000000,3.092,3.18,3.04,3.1,1349881,0
+NPWR.US,D,20250320,000000,3.05,3.23,2.96,3.03,1005400,0
+NPWR.US,D,20250321,000000,2.951,2.965,2.85,2.94,1204299,0
+NPWR.US,D,20250324,000000,3.018,3.25,3.01,3.2,1002778,0
+NPWR.US,D,20250325,000000,3.18,3.19,2.88,2.9,872882,0
+NPWR.US,D,20250326,000000,2.89,2.9091,2.73,2.74,521257,0
+NPWR.US,D,20250327,000000,2.71,2.825,2.62,2.72,631697,0
+NPWR.US,D,20250328,000000,2.67,2.7471,2.55,2.69,1050446,0
+NPWR.US,D,20250331,000000,2.64,2.695,2.485,2.63,941250,0
+NPWR.US,D,20250401,000000,2.645,2.695,2.56,2.59,700369,0
+NPWR.US,D,20250402,000000,2.54,2.5799,2.45,2.5,716094,0
+NPWR.US,D,20250403,000000,2.39,2.41,2.25,2.26,881889,0
+NPWR.US,D,20250404,000000,2.26,2.26,2.025,2.15,941346,0
+NPWR.US,D,20250407,000000,2.11,2.4,2.01,2.19,1127818,0
+NPWR.US,D,20250408,000000,2.36,2.36,1.97,2.03,1302443,0
+NPWR.US,D,20250409,000000,1.98,2.49,1.9701,2.46,849231,0
+NPWR.US,D,20250410,000000,2.4279,2.4279,2.19,2.33,715859,0
+NPWR.US,D,20250411,000000,2.295,2.42,2.265,2.39,546780,0
+NPWR.US,D,20250414,000000,2.4755,2.48,2.275,2.35,484049,0
+NPWR.US,D,20250415,000000,2.354,2.39,2.22,2.26,428340,0
+NPWR.US,D,20250416,000000,2.09,2.18,2.06,2.13,562688,0
+NPWR.US,D,20250417,000000,2.15,2.185,1.96,1.98,664305,0
+NPWR.US,D,20250421,000000,1.99,1.99,1.84,1.93,777231,0
+NPWR.US,D,20250422,000000,2.01,2.01,1.87,1.96,530372,0
+NPWR.US,D,20250423,000000,2.04,2.06,1.74,1.76,956829,0
+NPWR.US,D,20250424,000000,1.79,1.82,1.67,1.8,1120949,0
+NPWR.US,D,20250425,000000,1.765,1.7707,1.62,1.73,929967,0
+NPWR.US,D,20250428,000000,1.74,1.85,1.74,1.81,768798,0
+NPWR.US,D,20250429,000000,1.83,1.83,1.68,1.71,711874,0
+NPWR.US,D,20250430,000000,1.67,1.73,1.62,1.7,520383,0
+NPWR.US,D,20250501,000000,1.7,1.83,1.66,1.77,533480,0
+NPWR.US,D,20250502,000000,1.775,1.89,1.75,1.86,434333,0
+NPWR.US,D,20250505,000000,1.8005,1.89,1.8005,1.82,404742,0
+NPWR.US,D,20250506,000000,1.8,1.925,1.79,1.81,375954,0
+NPWR.US,D,20250507,000000,1.85,1.88,1.8,1.81,416321,0
+NPWR.US,D,20250508,000000,1.85,1.99,1.83,1.97,503433,0
+NPWR.US,D,20250509,000000,1.96,1.99,1.89,1.9,312312,0
+NPWR.US,D,20250512,000000,2.05,2.17,2.025,2.11,1024503,0
+NPWR.US,D,20250513,000000,2.06,2.12,1.79,1.93,1431363,0
+NPWR.US,D,20250514,000000,1.946,2.09,1.7902,1.8,622235,0
+NPWR.US,D,20250515,000000,1.79,1.79,1.56,1.62,948929,0
+NPWR.US,D,20250516,000000,1.66,1.7184,1.62,1.69,470973,0
+NPWR.US,D,20250519,000000,1.75,1.75,1.56,1.68,564790,0
+NPWR.US,D,20250520,000000,1.67,1.68,1.59,1.59,626574,0
+NPWR.US,D,20250521,000000,1.591,1.591,1.5,1.5,761636,0
+NPWR.US,D,20250522,000000,1.52,1.57,1.48,1.53,414850,0
+NPWR.US,D,20250523,000000,1.54,1.615,1.49,1.58,655812,0
+NPWR.US,D,20250527,000000,1.63,1.675,1.58,1.62,784315,0
+NPWR.US,D,20250528,000000,1.65,1.77,1.605,1.75,789276,0
+NPWR.US,D,20250529,000000,1.765,2.52,1.69,2.3,9471250,0
+NPWR.US,D,20250530,000000,2.1401,2.63,1.98,2.13,5576358,0
+NPWR.US,D,20250602,000000,2.15,2.31,1.91,2.22,3443750,0
+NPWR.US,D,20250603,000000,2.26,2.85,2.12,2.76,4958845,0
+NPWR.US,D,20250604,000000,2.77,2.77,2.355,2.4,3082055,0
+NPWR.US,D,20250605,000000,2.45,2.47,2.11,2.15,2937751,0
+NPWR.US,D,20250606,000000,2.22,2.99,2.19,2.92,5755534,0
+NPWR.US,D,20250609,000000,2.98,3,2.5401,2.62,3240276,0
+NPWR.US,D,20250610,000000,2.6561,2.66,2.41,2.43,1430642,0
+NPWR.US,D,20250611,000000,2.47,2.8799,2.4101,2.61,3642969,0
+NPWR.US,D,20250612,000000,2.54,2.777,2.51,2.57,1848059,0
+NPWR.US,D,20250613,000000,2.49,2.5699,2.3,2.5,1993759,0
+NPWR.US,D,20250616,000000,2.6,2.63,2.4,2.48,1061434,0
+NPWR.US,D,20250617,000000,2.46,2.46,2.23,2.3,1536242,0
+NPWR.US,D,20250618,000000,2.3099,2.4,2.22,2.36,821940,0
+NPWR.US,D,20250620,000000,2.37,2.39,2.15,2.15,1507955,0
+NPWR.US,D,20250623,000000,2.13,2.19,1.99,2.08,2576975,0
+NPWR.US,D,20250624,000000,2.1888,2.34,2.11,2.27,1630476,0
+NPWR.US,D,20250625,000000,2.3,2.3,2.16,2.25,1383022,0
+NPWR.US,D,20250626,000000,2.262,2.42,2.262,2.38,951405,0
+NPWR.US,D,20250627,000000,2.395,2.5787,2.355,2.48,4367365,0
+NPWR.US,D,20250630,000000,2.48,2.5,2.3647,2.47,1183548,0
+NPWR.US,D,20250701,000000,2.45,2.64,2.36,2.53,878934,0
+NPWR.US,D,20250702,000000,2.545,2.63,2.47,2.54,1000319,0
+NPWR.US,D,20250703,000000,2.58,3.18,2.56,3.15,3756983,0
+NPWR.US,D,20250707,000000,3.13,3.13,2.72,3,2188570,0
+NPWR.US,D,20250708,000000,3.045,3.5106,3.02,3.18,2749629,0
+NPWR.US,D,20250709,000000,3.2,3.34,3.04,3.32,2662043,0
+NPWR.US,D,20250710,000000,3.41,3.41,3.135,3.33,1193634,0
+NPWR.US,D,20250711,000000,3.29,3.47,3.24,3.31,1323257,0
+NPWR.US,D,20250714,000000,3.4,3.43,3.105,3.16,1944437,0
+NPWR.US,D,20250715,000000,3.2,3.22,2.925,2.94,4943086,0
+NPWR.US,D,20250716,000000,2.93,2.985,2.6601,2.86,2708586,0
+NPWR.US,D,20250717,000000,2.87,2.965,2.76,2.79,1399612,0
+NPWR.US,D,20250718,000000,2.83,2.8764,2.71,2.79,1089232,0
+NPWR.US,D,20250721,000000,2.83,3.02,2.82,2.9,1272809,0
+NPWR.US,D,20250722,000000,2.9,2.915,2.68,2.72,1468048,0
+NPWR.US,D,20250723,000000,2.76,3.02,2.68,2.89,1952200,0
+NPWR.US,D,20250724,000000,2.9,2.9,2.72,2.74,1389833,0
+NPWR.US,D,20250725,000000,2.73,2.855,2.64,2.8,1270694,0
+NPWR.US,D,20250728,000000,2.85,2.91,2.74,2.88,1186614,0
+NPWR.US,D,20250729,000000,2.89,2.9,2.6825,2.85,1583868,0
+NPWR.US,D,20250730,000000,2.85,3.4098,2.79,3.04,4476134,0
+NPWR.US,D,20250731,000000,3.15,3.405,2.87,2.88,1757428,0
+NPWR.US,D,20250801,000000,2.75,2.83,2.592,2.63,2065640,0
+NPWR.US,D,20250804,000000,2.705,2.84,2.61,2.75,1240112,0
+NPWR.US,D,20250805,000000,2.77,2.8,2.62,2.68,860663,0
+NPWR.US,D,20250806,000000,2.68,2.75,2.61,2.69,720927,0
+NPWR.US,D,20250807,000000,2.73,2.81,2.67,2.7,662246,0
+NPWR.US,D,20250808,000000,2.72,2.79,2.63,2.69,780113,0
+NPWR.US,D,20250811,000000,2.71,2.945,2.68,2.88,1219344,0
+NPWR.US,D,20250812,000000,2.82,2.88,2.39,2.86,2232935,0
+NPWR.US,D,20250813,000000,2.9701,3,2.64,2.67,1032495,0
+NPWR.US,D,20250814,000000,2.62,2.67,2.49,2.49,1266298,0
+NPWR.US,D,20250815,000000,2.53,2.53,2.2599,2.38,3202310,0
+NPWR.US,D,20250818,000000,2.36,2.5,2.3,2.44,1379558,0
+NPWR.US,D,20250819,000000,2.44,2.59,2.38,2.53,1257142,0
+NPWR.US,D,20250820,000000,2.52,2.5252,2.275,2.39,1860124,0
+NPWR.US,D,20250821,000000,2.365,2.37,2.3,2.31,530731,0
+NPWR.US,D,20250822,000000,2.31,2.54,2.28,2.53,828222,0
+NPWR.US,D,20250825,000000,2.49,2.64,2.46,2.54,739891,0
+NPWR.US,D,20250826,000000,2.55,2.59,2.47,2.52,717873,0
+NPWR.US,D,20250827,000000,2.5,2.66,2.465,2.63,835866,0
+NPWR.US,D,20250828,000000,2.5708,2.65,2.48,2.56,725772,0
+NPWR.US,D,20250829,000000,2.55,2.615,2.47,2.55,617820,0
+NPWR.US,D,20250902,000000,2.485,2.5,2.34,2.38,748307,0
+NPWR.US,D,20250903,000000,2.41,2.41,2.22,2.26,994358,0
+NPWR.US,D,20250904,000000,2.28,2.28,2.205,2.23,483603,0
+NPWR.US,D,20250905,000000,2.25,2.2787,2.14,2.2,612385,0
+NPWR.US,D,20250908,000000,2.202,2.22,2.1,2.1,573303,0
+NPWR.US,D,20250909,000000,2.1,2.19,2.09,2.14,615104,0
+NPWR.US,D,20250910,000000,2.14,2.23,2.08,2.09,1015865,0
+NPWR.US,D,20250911,000000,2.115,2.23,2.09,2.13,760383,0
+NPWR.US,D,20250912,000000,2.12,2.13,2.095,2.1,397722,0
+NPWR.US,D,20250915,000000,2.136,2.22,2.115,2.12,821554,0
+NPWR.US,D,20250916,000000,2.11,2.19,2.07,2.19,858762,0
+NPWR.US,D,20250917,000000,2.17,2.32,2.1601,2.24,813896,0
+NPWR.US,D,20250918,000000,2.28,2.71,2.275,2.63,1913830,0
+NPWR.US,D,20250919,000000,2.68,2.7,2.41,2.44,1578884,0
+NPWR.US,D,20250922,000000,2.47,2.59,2.3901,2.56,911548,0
+NPWR.US,D,20250923,000000,2.59,3.06,2.58,2.92,3112518,0
+NPWR.US,D,20250924,000000,2.91,2.99,2.77,2.82,1237659,0
+NPWR.US,D,20250925,000000,2.75,3.135,2.676,3.05,1752486,0
+NPWR.US,D,20250926,000000,3.11,3.17,2.88,3.03,807883,0
+NPWR.US,D,20250929,000000,3.015,3.2399,3.015,3.16,955245,0
+NPWR.US,D,20250930,000000,3.135,3.18,2.96,3.01,788096,0
+NPWR.US,D,20251001,000000,2.96,3.07,2.94,3.05,745805,0
+NPWR.US,D,20251002,000000,3.07,3.12,2.935,3.12,482149,0
+NPWR.US,D,20251003,000000,3.14,3.64,3.14,3.38,2362295,0
+NPWR.US,D,20251006,000000,3.49,3.8663,3.43,3.75,2486474,0
+NPWR.US,D,20251007,000000,3.83,3.83,3.48,3.51,1607373,0
+NPWR.US,D,20251008,000000,3.6319,4.88,3.5167,4.34,7770520,0
+NPWR.US,D,20251009,000000,4.45,4.55,4.22,4.36,2933463,0
+NPWR.US,D,20251010,000000,4.45,4.4986,3.75,3.76,2485569,0
+NPWR.US,D,20251013,000000,3.905,4.3294,3.885,3.93,2272052,0
+NPWR.US,D,20251014,000000,4.01,4.9,3.87,4.82,4181028,0
+NPWR.US,D,20251015,000000,5.01,5.2,4.66,4.85,3966199,0
+NPWR.US,D,20251016,000000,4.85,4.88,4.03,4.07,2380585,0
+NPWR.US,D,20251017,000000,4.03,4.03,3.54,3.58,2421730,0
+NPWR.US,D,20251020,000000,3.7001,3.85,3.51,3.52,2049546,0
+NPWR.US,D,20251021,000000,3.515,3.5784,3.38,3.52,1510064,0
+NPWR.US,D,20251022,000000,3.46,3.505,3.22,3.35,1448524,0
+NPWR.US,D,20251023,000000,3.4,4.065,3.33,3.58,3608839,0
+NPWR.US,D,20251024,000000,3.54,3.8492,3.54,3.66,1789406,0
+NPWR.US,D,20251027,000000,3.76,3.85,3.57,3.69,1674218,0
+NPWR.US,D,20251028,000000,3.6,3.62,3.42,3.45,1197246,0
+NPWR.US,D,20251029,000000,3.9,4.32,3.72,4.14,5577735,0
+NPWR.US,D,20251030,000000,4.02,4.105,3.65,3.97,3019097,0
+NPWR.US,D,20251031,000000,4,4.0695,3.685,3.82,1314026,0
+NPWR.US,D,20251103,000000,3.84,4.01,3.625,3.91,1366677,0
+NPWR.US,D,20251104,000000,3.78,3.9259,3.54,3.56,1766030,0
+NPWR.US,D,20251105,000000,3.5505,3.715,3.495,3.6,1556328,0
+NPWR.US,D,20251106,000000,3.59,3.6,3.31,3.33,1319850,0
+NPWR.US,D,20251107,000000,3.42,3.48,3.17,3.43,1466234,0
+NPWR.US,D,20251110,000000,3.62,3.63,3.35,3.39,1262838,0
+NPWR.US,D,20251111,000000,3.31,3.3668,3.21,3.31,1116111,0
+NPWR.US,D,20251112,000000,3.38,3.42,3.2102,3.28,850355,0
+NPWR.US,D,20251113,000000,3.21,3.25,2.82,2.95,2386338,0
+NPWR.US,D,20251114,000000,2.245,3.005,2.22,2.82,2535423,0
+NPWR.US,D,20251117,000000,2.74,2.96,2.62,2.77,1805029,0
+NPWR.US,D,20251118,000000,2.66,2.79,2.615,2.68,1394113,0
+NPWR.US,D,20251119,000000,2.7189,2.74,2.5,2.53,1680949,0
+NPWR.US,D,20251120,000000,2.74,2.745,2.425,2.45,1804531,0
+NPWR.US,D,20251121,000000,2.41,2.51,2.39,2.49,1354994,0
+NPWR.US,D,20251124,000000,2.49,2.58,2.435,2.52,1146344,0
+NPWR.US,D,20251125,000000,2.555,2.65,2.495,2.64,927246,0
+NPWR.US,D,20251126,000000,2.63,2.855,2.6,2.85,1052521,0
+NPWR.US,D,20251128,000000,2.86,3.02,2.795,2.9,1199972,0
+NPWR.US,D,20251201,000000,2.84,3,2.715,2.88,1808018,0
+NPWR.US,D,20251202,000000,2.96,2.96,2.695,2.71,697706,0
+NPWR.US,D,20251203,000000,2.75,2.87,2.66,2.87,588251,0
+NPWR.US,D,20251204,000000,2.88,3,2.84,2.92,631756,0
+NPWR.US,D,20251205,000000,2.95,2.98,2.85,2.85,631775,0
+NPWR.US,D,20251208,000000,2.876,2.8967,2.75,2.75,796814,0
+NPWR.US,D,20251209,000000,2.73,2.88,2.73,2.79,553090,0
+NPWR.US,D,20251210,000000,2.7504,2.771,2.6,2.7,596815,0
+NPWR.US,D,20251211,000000,2.7031,2.78,2.605,2.73,522214,0
+NPWR.US,D,20251212,000000,2.7,2.75,2.5435,2.59,557301,0
+NPWR.US,D,20251215,000000,2.58,2.6,2.43,2.48,1142542,0
+NPWR.US,D,20251216,000000,2.46,2.5499,2.445,2.52,745613,0
+NPWR.US,D,20251217,000000,2.54,2.56,2.3,2.34,927863,0
+NPWR.US,D,20251218,000000,2.4,2.46,2.315,2.38,597799,0
+NPWR.US,D,20251219,000000,2.41,2.4591,2.3,2.32,1149205,0
+NPWR.US,D,20251222,000000,2.345,2.36,2.21,2.21,819554,0
+NPWR.US,D,20251223,000000,2.21,2.236,2.12,2.17,1293368,0
+NPWR.US,D,20251224,000000,2.15,2.275,2.15,2.22,1540949,0
+NPWR.US,D,20251226,000000,2.2,2.2,2.095,2.19,1164566,0
+NPWR.US,D,20251229,000000,2.16,2.26,2.13,2.24,1745191,0
+NPWR.US,D,20251230,000000,2.2,2.32,2.16,2.31,1929576,0
+NPWR.US,D,20251231,000000,2.32,2.34,2.19,2.28,1584195,0
+NPWR.US,D,20260102,000000,2.32,2.54,2.3,2.51,987688,0
+NPWR.US,D,20260105,000000,2.58,2.79,2.57,2.71,1212112,0
+NPWR.US,D,20260106,000000,2.73,2.7721,2.6047,2.73,711522,0
+NPWR.US,D,20260107,000000,2.74,2.75,2.6301,2.71,509864,0
+NPWR.US,D,20260108,000000,2.695,2.846,2.6653,2.72,781827,0
+NPWR.US,D,20260109,000000,2.76,2.805,2.69,2.78,681224,0
+NPWR.US,D,20260112,000000,2.75,2.955,2.745,2.8,599412,0
+NPWR.US,D,20260113,000000,2.82,2.885,2.7711,2.82,545317,0
+NPWR.US,D,20260114,000000,2.78,2.78,2.6313,2.74,821218,0
+NPWR.US,D,20260115,000000,2.77,2.79,2.5,2.51,1067159,0
+NPWR.US,D,20260116,000000,2.5263,2.715,2.5,2.64,1635222,0
+NPWR.US,D,20260120,000000,2.5,2.62,2.43,2.47,782524,0
+NPWR.US,D,20260121,000000,2.53,2.61,2.45,2.59,709523,0
+NPWR.US,D,20260122,000000,2.57,2.62,2.48,2.51,672107,0
+NPWR.US,D,20260123,000000,2.485,2.5,2.39,2.44,739668,0
+NPWR.US,D,20260126,000000,2.44,2.44,2.3115,2.36,915578,0
+NPWR.US,D,20260127,000000,2.36,2.41,2.35,2.37,543634,0
+NPWR.US,D,20260128,000000,2.43,2.43,2.3214,2.34,689939,0
+NPWR.US,D,20260129,000000,2.3499,2.42,2.27,2.4,771273,0
+NPWR.US,D,20260130,000000,2.36,2.39,2.2637,2.37,1401212,0
+NPWR.US,D,20260202,000000,2.33,2.425,2.285,2.34,550271,0
+NPWR.US,D,20260203,000000,2.34,2.43,2.195,2.27,573114,0
+NPWR.US,D,20260204,000000,2.2799,2.29,2.1,2.18,983476,0
+NPWR.US,D,20260205,000000,2.165,2.165,1.96,2,1120506,0
+NPWR.US,D,20260206,000000,2.05,2.1599,1.995,2.14,669239,0
+NPWR.US,D,20260209,000000,2.11,2.1586,2.025,2.14,528067,0
+NPWR.US,D,20260210,000000,2.15,2.17,2.01,2.03,444700,0
+NPWR.US,D,20260211,000000,2.08,2.09,1.975,2,725026,0
+NPWR.US,D,20260212,000000,1.99,2.075,1.93,2.06,2110257,0
+NPWR.US,D,20260213,000000,2.105,2.2194,2.06,2.13,902975,0
+NPWR.US,D,20260217,000000,2.1,2.14,2.015,2.12,425412,0
+NPWR.US,D,20260218,000000,2.13,2.14,2.04,2.09,627833,0
diff --git a/daily/us/nyse stocks/2/nruc.us.txt b/daily/us/nyse stocks/2/nruc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93b2f55ac391e91a2a196d5484c25a7c8d33c64d
--- /dev/null
+++ b/daily/us/nyse stocks/2/nruc.us.txt	
@@ -0,0 +1,1705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRUC.US,D,20190509,000000,25.1,26.32,24.96,25.02,536317,0
+NRUC.US,D,20190510,000000,25.06,25.19,25.03,25.18,135000,0
+NRUC.US,D,20190513,000000,25.05,25.17,25.05,25.1267,77934,0
+NRUC.US,D,20190514,000000,25.17,25.3,25.17,25.17,235087,0
+NRUC.US,D,20190515,000000,25.16,25.44,25.16,25.29,335931,0
+NRUC.US,D,20190516,000000,25.35,25.45,25.326,25.4,97471,0
+NRUC.US,D,20190517,000000,25.39,25.4,25.32,25.37,138667,0
+NRUC.US,D,20190520,000000,25.36,25.45,25.27,25.3,126841,0
+NRUC.US,D,20190521,000000,25.33,25.37,25.3,25.35,62857,0
+NRUC.US,D,20190522,000000,25.34,25.43,25.339,25.4,67325,0
+NRUC.US,D,20190523,000000,25.37,25.3795,25.3,25.37,63281,0
+NRUC.US,D,20190524,000000,25.38,25.51,25.36,25.5,177161,0
+NRUC.US,D,20190528,000000,25.55,25.675,25.5,25.63,203987,0
+NRUC.US,D,20190529,000000,25.55,25.63,25.5,25.6,276632,0
+NRUC.US,D,20190530,000000,25.63,25.69,25.61,25.64,136359,0
+NRUC.US,D,20190531,000000,25.59,25.69,25.53,25.6,654100,0
+NRUC.US,D,20190603,000000,25.63,25.715,25.6,25.67,88881,0
+NRUC.US,D,20190604,000000,25.68,25.88,25.675,25.83,69318,0
+NRUC.US,D,20190605,000000,25.84,25.92,25.7984,25.92,28398,0
+NRUC.US,D,20190606,000000,25.96,26.17,25.96,26.05,113760,0
+NRUC.US,D,20190607,000000,26.1,26.13,26.0897,26.11,24665,0
+NRUC.US,D,20190610,000000,26.17,26.17,26.0804,26.1197,32474,0
+NRUC.US,D,20190611,000000,26.11,26.12,26,26.0899,11841,0
+NRUC.US,D,20190612,000000,26.12,26.14,26.09,26.125,83636,0
+NRUC.US,D,20190613,000000,26.09,26.09,26.02,26.04,28529,0
+NRUC.US,D,20190614,000000,26.06,26.13,25.5,26.13,80088,0
+NRUC.US,D,20190617,000000,26.17,26.17,26.09,26.15,14834,0
+NRUC.US,D,20190618,000000,26.15,26.19,26.02,26.14,90984,0
+NRUC.US,D,20190619,000000,26.19,26.19,26.044,26.11,49302,0
+NRUC.US,D,20190620,000000,26.16,26.16,26.1,26.1,23334,0
+NRUC.US,D,20190621,000000,26.04,26.14,26.04,26.1343,15009,0
+NRUC.US,D,20190624,000000,26.06,26.2,26.04,26.13,34439,0
+NRUC.US,D,20190625,000000,26.19,26.26,26.0589,26.24,41651,0
+NRUC.US,D,20190626,000000,26.27,26.63,26.25,26.29,38071,0
+NRUC.US,D,20190627,000000,26.36,26.59,26.33,26.58,16135,0
+NRUC.US,D,20190628,000000,26.64,26.89,26.42,26.69,231769,0
+NRUC.US,D,20190701,000000,26.69,26.69,26.51,26.67,14266,0
+NRUC.US,D,20190702,000000,26.5,26.71,26.46,26.69,13577,0
+NRUC.US,D,20190703,000000,26.69,26.69,26.44,26.69,9026,0
+NRUC.US,D,20190705,000000,26.69,26.8,26.5498,26.8,17435,0
+NRUC.US,D,20190708,000000,26.8,26.84,26.7253,26.84,5885,0
+NRUC.US,D,20190709,000000,26.84,27.2,26.815,26.94,15506,0
+NRUC.US,D,20190710,000000,26.9,27.29,26.8705,26.942,11384,0
+NRUC.US,D,20190711,000000,26.99,27.0056,26.95,27.0056,8839,0
+NRUC.US,D,20190712,000000,26.85,26.9829,26.85,26.9,3448,0
+NRUC.US,D,20190715,000000,26.95,26.95,26.7601,26.8,17498,0
+NRUC.US,D,20190716,000000,26.85,26.86,26.6,26.86,4450,0
+NRUC.US,D,20190717,000000,26.93,26.965,26.81,26.82,43796,0
+NRUC.US,D,20190718,000000,26.94,26.94,26.8,26.84,18368,0
+NRUC.US,D,20190719,000000,26.84,27.05,26.8,27.05,11749,0
+NRUC.US,D,20190722,000000,27.05,27.0599,26.8223,27,9573,0
+NRUC.US,D,20190723,000000,27.18,27.18,26.9368,27.15,8363,0
+NRUC.US,D,20190724,000000,27.13,27.15,27,27.15,32852,0
+NRUC.US,D,20190725,000000,27.2,27.2,26.68,26.95,19143,0
+NRUC.US,D,20190726,000000,26.95,27.1097,26.827,27.05,5131,0
+NRUC.US,D,20190729,000000,27.13,27.45,27.07,27.1,21086,0
+NRUC.US,D,20190730,000000,27.16,27.28,27.088,27.265,49266,0
+NRUC.US,D,20190731,000000,27.37,27.45,26.83,27.4,99078,0
+NRUC.US,D,20190801,000000,27.46,27.56,27.11,27.42,23059,0
+NRUC.US,D,20190802,000000,27.72,27.75,27.21,27.52,11550,0
+NRUC.US,D,20190805,000000,27.32,27.4,26.92,27.05,24829,0
+NRUC.US,D,20190806,000000,27.1,27.15,27.05,27.075,8212,0
+NRUC.US,D,20190807,000000,27.16,27.5202,26.67,26.67,12077,0
+NRUC.US,D,20190808,000000,26.67,27.23,26.39,26.47,30460,0
+NRUC.US,D,20190809,000000,26.55,27,26.55,27,17263,0
+NRUC.US,D,20190812,000000,27.26,27.3655,27.1743,27.28,7848,0
+NRUC.US,D,20190813,000000,27.26,27.3914,26.6895,27.19,11866,0
+NRUC.US,D,20190814,000000,27.07,27.19,26.4652,27.18,11580,0
+NRUC.US,D,20190815,000000,27.18,27.78,27.18,27.69,14987,0
+NRUC.US,D,20190816,000000,27.66,27.715,27.494,27.58,10990,0
+NRUC.US,D,20190819,000000,27.64,27.64,27.415,27.62,13852,0
+NRUC.US,D,20190820,000000,27.5,27.695,27.5,27.59,11710,0
+NRUC.US,D,20190821,000000,27.5,27.71,27.32,27.68,11622,0
+NRUC.US,D,20190822,000000,27.6,27.7,27.58,27.7,8912,0
+NRUC.US,D,20190823,000000,27.6,27.6,27.51,27.6,4598,0
+NRUC.US,D,20190826,000000,27.5,27.71,27.5,27.71,10207,0
+NRUC.US,D,20190827,000000,27.69,28.2,27.69,28.18,23226,0
+NRUC.US,D,20190828,000000,28.15,28.15,27.8067,27.94,21544,0
+NRUC.US,D,20190829,000000,27.9,27.98,27.54,27.98,15126,0
+NRUC.US,D,20190830,000000,27.98,28.12,27.8757,28.03,76305,0
+NRUC.US,D,20190903,000000,28,28.06,27.736,27.97,7373,0
+NRUC.US,D,20190904,000000,28,28.23,27.6685,28.23,20127,0
+NRUC.US,D,20190905,000000,28.37,28.37,27.78,27.9,17041,0
+NRUC.US,D,20190906,000000,27.95,27.95,27.858,27.95,5643,0
+NRUC.US,D,20190909,000000,27.99,27.99,27.8866,27.92,3756,0
+NRUC.US,D,20190910,000000,27.92,27.95,27.69,27.72,56607,0
+NRUC.US,D,20190911,000000,27.79,27.79,26.9,26.99,13662,0
+NRUC.US,D,20190912,000000,26.97,27.3,26.97,27.15,20028,0
+NRUC.US,D,20190913,000000,27.24,27.38,26.61,27.1582,11899,0
+NRUC.US,D,20190916,000000,27.34,27.34,27.0286,27.05,17251,0
+NRUC.US,D,20190917,000000,27.12,27.2965,26.9174,27.03,20203,0
+NRUC.US,D,20190918,000000,27.2,27.7399,27.19,27.3,36225,0
+NRUC.US,D,20190919,000000,27.42,27.58,27.23,27.29,30135,0
+NRUC.US,D,20190920,000000,27.37,27.42,27.26,27.26,11770,0
+NRUC.US,D,20190923,000000,27.33,27.33,27.2,27.28,23641,0
+NRUC.US,D,20190924,000000,27.28,27.28,27.08,27.17,16210,0
+NRUC.US,D,20190925,000000,27.19,27.2064,26.92,27.1,16299,0
+NRUC.US,D,20190926,000000,27.1,27.1,26.995,27.03,13619,0
+NRUC.US,D,20190927,000000,27.09,27.42,27.09,27.26,68890,0
+NRUC.US,D,20190930,000000,27.3,27.44,27.19,27.43,148009,0
+NRUC.US,D,20191001,000000,27.39,27.48,27.3452,27.48,7952,0
+NRUC.US,D,20191002,000000,27.44,27.47,27.16,27.44,2287,0
+NRUC.US,D,20191003,000000,27.63,27.63,27.37,27.44,10364,0
+NRUC.US,D,20191004,000000,27.29,27.46,27.29,27.39,47045,0
+NRUC.US,D,20191007,000000,27.49,27.49,27.375,27.47,27935,0
+NRUC.US,D,20191008,000000,27.54,27.72,27.46,27.72,15845,0
+NRUC.US,D,20191009,000000,27.71,27.89,27.57,27.57,29127,0
+NRUC.US,D,20191010,000000,27.65,27.7663,27.27,27.56,14095,0
+NRUC.US,D,20191011,000000,27.66,27.6692,27.33,27.36,16199,0
+NRUC.US,D,20191014,000000,27.46,27.78,27.39,27.74,22426,0
+NRUC.US,D,20191015,000000,27.76,27.95,27.68,27.94,10953,0
+NRUC.US,D,20191016,000000,28.02,28.2,28.01,28.115,13036,0
+NRUC.US,D,20191017,000000,28.22,28.22,27.77,27.8,13902,0
+NRUC.US,D,20191018,000000,27.85,28.22,27.85,28.06,16913,0
+NRUC.US,D,20191021,000000,28.19,28.19,27.9,28.11,28312,0
+NRUC.US,D,20191022,000000,28.13,28.1535,27.8,28.03,37814,0
+NRUC.US,D,20191023,000000,28.1,28.1,28,28.02,17847,0
+NRUC.US,D,20191024,000000,28.12,28.14,28.01,28.04,14693,0
+NRUC.US,D,20191025,000000,28.09,28.2357,27.9,27.9,27972,0
+NRUC.US,D,20191028,000000,28.04,28.05,27.63,27.68,28818,0
+NRUC.US,D,20191029,000000,27.77,27.7727,27.35,27.49,10983,0
+NRUC.US,D,20191030,000000,27.49,27.79,27.45,27.79,15702,0
+NRUC.US,D,20191031,000000,27.58,27.73,27.48,27.6,90152,0
+NRUC.US,D,20191101,000000,27.6,27.6,27.3,27.43,17779,0
+NRUC.US,D,20191104,000000,27.57,27.6,27.5,27.54,12463,0
+NRUC.US,D,20191105,000000,27.66,27.66,27.3983,27.53,22385,0
+NRUC.US,D,20191106,000000,27.56,27.56,27.26,27.26,9649,0
+NRUC.US,D,20191107,000000,27.37,27.37,27.02,27.02,6488,0
+NRUC.US,D,20191108,000000,27.21,27.21,26.74,26.89,14824,0
+NRUC.US,D,20191111,000000,26.93,27.52,26.88,27.1,7031,0
+NRUC.US,D,20191112,000000,27.35,27.35,27.05,27.09,32367,0
+NRUC.US,D,20191113,000000,27.16,27.16,27.065,27.07,4602,0
+NRUC.US,D,20191114,000000,27.12,27.4,26.915,27.4,48099,0
+NRUC.US,D,20191115,000000,27.1,27.1489,26.95,26.95,9488,0
+NRUC.US,D,20191118,000000,27.06,27.06,26.8,26.89,24343,0
+NRUC.US,D,20191119,000000,27.08,27.19,26.79,26.81,14384,0
+NRUC.US,D,20191120,000000,26.94,26.94,26.86,26.92,20222,0
+NRUC.US,D,20191121,000000,27.07,27.07,26.85,26.85,7644,0
+NRUC.US,D,20191122,000000,26.84,26.89,26.56,26.68,10570,0
+NRUC.US,D,20191125,000000,26.78,26.88,26.7607,26.78,48374,0
+NRUC.US,D,20191126,000000,26.9,26.92,26.7064,26.77,27639,0
+NRUC.US,D,20191127,000000,26.87,26.912,26.53,26.62,17589,0
+NRUC.US,D,20191129,000000,26.72,26.7659,26.51,26.51,34845,0
+NRUC.US,D,20191202,000000,26.64,26.64,26.2,26.31,15954,0
+NRUC.US,D,20191203,000000,26.31,26.68,26.2593,26.42,15263,0
+NRUC.US,D,20191204,000000,26.58,26.65,26.42,26.42,19464,0
+NRUC.US,D,20191205,000000,26.61,26.76,26.49,26.64,23762,0
+NRUC.US,D,20191206,000000,26.49,26.65,26.28,26.28,73953,0
+NRUC.US,D,20191209,000000,26.37,26.37,26.11,26.12,59592,0
+NRUC.US,D,20191210,000000,26.2,26.33,26.1797,26.3,41355,0
+NRUC.US,D,20191211,000000,26.37,26.435,26.27,26.43,13822,0
+NRUC.US,D,20191212,000000,26.46,26.46,26.28,26.33,13327,0
+NRUC.US,D,20191213,000000,26.35,26.51,26.35,26.49,16657,0
+NRUC.US,D,20191216,000000,26.52,26.6638,26.49,26.6,16821,0
+NRUC.US,D,20191217,000000,26.69,26.86,26.68,26.74,35955,0
+NRUC.US,D,20191218,000000,26.71,26.89,26.66,26.89,10982,0
+NRUC.US,D,20191219,000000,26.88,26.8894,26.77,26.81,12449,0
+NRUC.US,D,20191220,000000,26.87,27.0037,26.87,26.97,8934,0
+NRUC.US,D,20191223,000000,27.01,27.13,26.97,27.13,11315,0
+NRUC.US,D,20191224,000000,27.13,27.29,27.13,27.27,8113,0
+NRUC.US,D,20191226,000000,27.32,27.3284,27.03,27.16,14943,0
+NRUC.US,D,20191227,000000,27.2,27.22,27.02,27.17,8777,0
+NRUC.US,D,20191230,000000,27.17,27.4773,27.17,27.46,28253,0
+NRUC.US,D,20191231,000000,27.55,27.65,27.48,27.55,11921,0
+NRUC.US,D,20200102,000000,27.75,27.75,27.46,27.6,19191,0
+NRUC.US,D,20200103,000000,27.75,27.75,27.62,27.69,16560,0
+NRUC.US,D,20200106,000000,27.75,27.75,27.6542,27.7,21289,0
+NRUC.US,D,20200107,000000,27.69,27.69,27.1799,27.48,19532,0
+NRUC.US,D,20200108,000000,27.58,27.71,27.3932,27.54,14967,0
+NRUC.US,D,20200109,000000,27.67,27.836,27.65,27.69,23486,0
+NRUC.US,D,20200110,000000,27.84,27.9,27.4054,27.7,13039,0
+NRUC.US,D,20200113,000000,27.82,28.04,27.5,27.7,27272,0
+NRUC.US,D,20200114,000000,27.7,28.1,27.5,27.9,28277,0
+NRUC.US,D,20200115,000000,28.05,28.37,27.914,28.37,25679,0
+NRUC.US,D,20200116,000000,28.38,28.38,27.77,28.06,32636,0
+NRUC.US,D,20200117,000000,28.19,28.87,28.0923,28.1,7078,0
+NRUC.US,D,20200121,000000,28.1,28.1,27.88,27.88,7405,0
+NRUC.US,D,20200122,000000,27.98,28.042,27.84,27.84,6427,0
+NRUC.US,D,20200123,000000,27.99,28.0674,27.829,27.9,7242,0
+NRUC.US,D,20200124,000000,27.95,28.3604,27.87,28.03,14018,0
+NRUC.US,D,20200127,000000,28.16,28.29,27.9,28.04,9596,0
+NRUC.US,D,20200128,000000,28.23,28.23,27.91,27.94,12339,0
+NRUC.US,D,20200129,000000,28.27,28.27,27.8544,27.92,16336,0
+NRUC.US,D,20200130,000000,27.89,28.11,27.85,28.09,8209,0
+NRUC.US,D,20200131,000000,28.12,28.3176,27.83,27.83,19354,0
+NRUC.US,D,20200203,000000,28.05,28.34,28.035,28.05,10157,0
+NRUC.US,D,20200204,000000,28.09,28.15,27.9259,27.97,40583,0
+NRUC.US,D,20200205,000000,28.1,28.1,27.74,27.99,5494,0
+NRUC.US,D,20200206,000000,28.18,28.18,27.94,27.97,14719,0
+NRUC.US,D,20200207,000000,27.99,27.99,27.82,27.95,12898,0
+NRUC.US,D,20200210,000000,27.98,27.98,27.78,27.82,10719,0
+NRUC.US,D,20200211,000000,27.89,27.89,27.83,27.84,4284,0
+NRUC.US,D,20200212,000000,27.89,27.98,27.76,27.76,9071,0
+NRUC.US,D,20200213,000000,27.93,27.97,27.77,27.78,7976,0
+NRUC.US,D,20200214,000000,27.85,27.9199,27.5,27.5,9734,0
+NRUC.US,D,20200218,000000,27.73,27.85,27.65,27.85,108729,0
+NRUC.US,D,20200219,000000,27.9,27.9,27.5,27.64,19293,0
+NRUC.US,D,20200220,000000,27.7,27.849,27.65,27.7,12778,0
+NRUC.US,D,20200221,000000,27.75,27.9132,27.48,27.48,11239,0
+NRUC.US,D,20200224,000000,27.48,28.0152,27.43,27.43,10703,0
+NRUC.US,D,20200225,000000,27.77,27.77,26.84,26.84,12950,0
+NRUC.US,D,20200226,000000,26.83,27.43,26.83,27.13,41343,0
+NRUC.US,D,20200227,000000,27.23,27.4997,26.8659,26.91,18480,0
+NRUC.US,D,20200228,000000,26.54,27.4763,26.21,26.21,50015,0
+NRUC.US,D,20200302,000000,26.56,27.94,26.2557,27.94,17340,0
+NRUC.US,D,20200303,000000,28.14,28.24,26.936,27.375,17070,0
+NRUC.US,D,20200304,000000,27.6,28.5,27.31,28.5,6778,0
+NRUC.US,D,20200305,000000,28.32,28.32,27.36,27.6,3546,0
+NRUC.US,D,20200306,000000,27.43,27.43,26.62,26.84,13299,0
+NRUC.US,D,20200309,000000,26.58,26.58,25.755,26.2,87525,0
+NRUC.US,D,20200310,000000,26.59,26.6,25.95,26.3,36337,0
+NRUC.US,D,20200311,000000,26.52,26.52,25.79,26,20094,0
+NRUC.US,D,20200312,000000,25.84,25.84,23.75,23.7699,62386,0
+NRUC.US,D,20200313,000000,24.76,25.3,24.15,24.88,42322,0
+NRUC.US,D,20200316,000000,24.47,24.7,24.15,24.15,102050,0
+NRUC.US,D,20200317,000000,24.5262,24.7,24.15,24.3,37278,0
+NRUC.US,D,20200318,000000,24.23,24.356,21.12,21.55,56118,0
+NRUC.US,D,20200319,000000,21.55,23.8,21,23.19,75792,0
+NRUC.US,D,20200320,000000,24.19,25.39,23.24,24.0121,89214,0
+NRUC.US,D,20200323,000000,24.02,24.253,23.02,23.52,52866,0
+NRUC.US,D,20200324,000000,23.7,25.87,23.7,25.09,27484,0
+NRUC.US,D,20200325,000000,25.17,25.53,25.11,25.27,51501,0
+NRUC.US,D,20200326,000000,25.5,26.38,25.5,26.05,43131,0
+NRUC.US,D,20200327,000000,26.09,26.09,25.1001,25.5,71238,0
+NRUC.US,D,20200330,000000,25.818,25.818,25.4898,25.645,10063,0
+NRUC.US,D,20200331,000000,25.32,25.65,25.1196,25.16,20315,0
+NRUC.US,D,20200401,000000,24.98,25.07,24.65,24.88,38216,0
+NRUC.US,D,20200402,000000,24.68,25.5,24.34,25.5,19171,0
+NRUC.US,D,20200403,000000,25.87,25.87,25,25.55,11093,0
+NRUC.US,D,20200406,000000,25.62,25.88,25.52,25.585,14350,0
+NRUC.US,D,20200407,000000,25.59,25.81,25.5,25.72,15247,0
+NRUC.US,D,20200408,000000,25.1,26.5,25.1,25.9,20321,0
+NRUC.US,D,20200409,000000,25.9,26.44,25.65,26.13,17631,0
+NRUC.US,D,20200413,000000,26.1,26.5,25.8183,26.05,11393,0
+NRUC.US,D,20200414,000000,26.37,26.37,25.98,26.11,13555,0
+NRUC.US,D,20200415,000000,26.21,26.21,25.83,25.89,9958,0
+NRUC.US,D,20200416,000000,25.95,26.18,25.87,26.1,11044,0
+NRUC.US,D,20200417,000000,26.18,26.5,26.0035,26.32,18091,0
+NRUC.US,D,20200420,000000,26.45,26.94,26.45,26.75,17295,0
+NRUC.US,D,20200421,000000,26.62,26.6896,26.1803,26.635,11977,0
+NRUC.US,D,20200422,000000,26.8,26.8,26.69,26.75,13948,0
+NRUC.US,D,20200423,000000,26.7,26.84,26.6652,26.84,6802,0
+NRUC.US,D,20200424,000000,27,27.05,26.7,26.96,6750,0
+NRUC.US,D,20200427,000000,27.07,27.19,27,27.1171,6372,0
+NRUC.US,D,20200428,000000,27.25,27.55,27.01,27.3575,12078,0
+NRUC.US,D,20200429,000000,27.6,27.6,27.11,27.4571,5247,0
+NRUC.US,D,20200430,000000,27.53,27.59,27.2,27.43,28873,0
+NRUC.US,D,20200501,000000,27.43,27.43,26.6788,26.96,6030,0
+NRUC.US,D,20200504,000000,27.28,27.28,26.7,27.22,3653,0
+NRUC.US,D,20200505,000000,27.39,27.42,27.1972,27.42,8526,0
+NRUC.US,D,20200506,000000,27.41,27.41,26.7,27.0575,25916,0
+NRUC.US,D,20200507,000000,27.03,27.285,26.68,26.68,7455,0
+NRUC.US,D,20200508,000000,26.76,27.2351,26.76,27,7118,0
+NRUC.US,D,20200511,000000,27.06,27.06,26.6002,27,4711,0
+NRUC.US,D,20200512,000000,27.13,27.13,26.61,26.95,52309,0
+NRUC.US,D,20200513,000000,26.88,26.88,26.57,26.765,9435,0
+NRUC.US,D,20200514,000000,26.57,26.87,26.02,26.3,40952,0
+NRUC.US,D,20200515,000000,26.41,26.51,26.345,26.4,5221,0
+NRUC.US,D,20200518,000000,26.72,27,26.0894,26.46,7506,0
+NRUC.US,D,20200519,000000,26.6,27.0981,26.6,27,9417,0
+NRUC.US,D,20200520,000000,27.14,27.14,26.53,26.58,16094,0
+NRUC.US,D,20200521,000000,26.78,26.78,26.58,26.69,6258,0
+NRUC.US,D,20200522,000000,26.76,26.76,26.35,26.47,5635,0
+NRUC.US,D,20200526,000000,26.95,27.2105,26.58,26.72,3770,0
+NRUC.US,D,20200527,000000,26.77,27.2562,26.58,27,9208,0
+NRUC.US,D,20200528,000000,27.26,27.26,26.56,26.58,17308,0
+NRUC.US,D,20200529,000000,26.68,26.98,26.52,26.7,19481,0
+NRUC.US,D,20200601,000000,26.86,26.94,26.765,26.8,14846,0
+NRUC.US,D,20200602,000000,27.04,27.07,26.8,26.95,48688,0
+NRUC.US,D,20200603,000000,27.16,27.3254,26.9545,27.05,7264,0
+NRUC.US,D,20200604,000000,27.08,27.08,26.823,26.93,17716,0
+NRUC.US,D,20200605,000000,27.33,27.33,26.88,27.03,13091,0
+NRUC.US,D,20200608,000000,27.08,27.12,26.93,27.01,13207,0
+NRUC.US,D,20200609,000000,27.18,27.18,26.95,27.05,9378,0
+NRUC.US,D,20200610,000000,27.13,27.14,27.02,27.05,8913,0
+NRUC.US,D,20200611,000000,26.95,26.95,26.44,26.44,7538,0
+NRUC.US,D,20200612,000000,26.88,26.9536,26.47,26.47,6815,0
+NRUC.US,D,20200615,000000,26.63,26.99,26.515,26.67,7376,0
+NRUC.US,D,20200616,000000,27.12,27.12,26.44,26.5,8809,0
+NRUC.US,D,20200617,000000,26.72,26.9294,26.67,26.9,3876,0
+NRUC.US,D,20200618,000000,26.89,26.9,26.4,26.8,134290,0
+NRUC.US,D,20200619,000000,26.89,26.89,26.5,26.68,32472,0
+NRUC.US,D,20200622,000000,26.82,26.83,26.56,26.56,78140,0
+NRUC.US,D,20200623,000000,26.48,26.562,26.42,26.48,22453,0
+NRUC.US,D,20200624,000000,26.53,26.5469,26.43,26.43,95823,0
+NRUC.US,D,20200625,000000,26.54,26.57,26.45,26.517,38622,0
+NRUC.US,D,20200626,000000,26.68,26.68,26.37,26.37,41468,0
+NRUC.US,D,20200629,000000,26.55,26.56,26.25,26.56,10133,0
+NRUC.US,D,20200630,000000,26.52,26.8554,26.2,26.23,77879,0
+NRUC.US,D,20200701,000000,26.4329,26.48,26.34,26.45,26795,0
+NRUC.US,D,20200702,000000,26.53,26.77,26.53,26.75,5964,0
+NRUC.US,D,20200706,000000,26.87,26.87,26.7,26.85,2796,0
+NRUC.US,D,20200707,000000,26.66,26.88,26.66,26.76,18725,0
+NRUC.US,D,20200708,000000,26.81,26.82,26.64,26.82,11059,0
+NRUC.US,D,20200709,000000,26.84,27.01,26.8,26.94,21226,0
+NRUC.US,D,20200710,000000,27.02,27.15,26.85,26.86,24020,0
+NRUC.US,D,20200713,000000,26.86,27.1,26.8,26.86,8949,0
+NRUC.US,D,20200714,000000,26.88,27.085,26.82,26.82,23646,0
+NRUC.US,D,20200715,000000,26.91,26.96,26.8,26.85,17450,0
+NRUC.US,D,20200716,000000,26.9,27.11,26.9,26.97,21653,0
+NRUC.US,D,20200717,000000,26.98,27.1108,26.88,26.94,11824,0
+NRUC.US,D,20200720,000000,26.98,27.01,26.93,26.96,6717,0
+NRUC.US,D,20200721,000000,27.12,27.12,26.88,26.9,9874,0
+NRUC.US,D,20200722,000000,27,27.13,27,27.065,6461,0
+NRUC.US,D,20200723,000000,27.15,27.189,27.0699,27.1,8226,0
+NRUC.US,D,20200724,000000,27.17,27.19,27.01,27.09,14513,0
+NRUC.US,D,20200727,000000,27.14,27.27,27.08,27.15,10895,0
+NRUC.US,D,20200728,000000,27.29,27.35,27.22,27.25,24771,0
+NRUC.US,D,20200729,000000,27.27,27.285,27.25,27.25,10435,0
+NRUC.US,D,20200730,000000,27.09,27.19,26.875,27.19,17463,0
+NRUC.US,D,20200731,000000,27.29,27.29,26.99,27.01,18641,0
+NRUC.US,D,20200803,000000,27.1,27.195,27.1,27.15,8773,0
+NRUC.US,D,20200804,000000,27.28,27.29,27.12,27.29,12716,0
+NRUC.US,D,20200805,000000,27.29,27.29,26.96,27.1506,17988,0
+NRUC.US,D,20200806,000000,27.22,27.22,27.01,27.1,14421,0
+NRUC.US,D,20200807,000000,27.13,27.1808,27.045,27.1,8613,0
+NRUC.US,D,20200810,000000,27.11,27.15,27.075,27.1,9735,0
+NRUC.US,D,20200811,000000,27.24,27.24,27.095,27.15,12389,0
+NRUC.US,D,20200812,000000,27.22,27.22,27.1,27.15,17132,0
+NRUC.US,D,20200813,000000,27.24,27.3583,27.19,27.2,16445,0
+NRUC.US,D,20200814,000000,27.3,27.3,27.152,27.2,10238,0
+NRUC.US,D,20200817,000000,27.36,27.36,27.12,27.28,10889,0
+NRUC.US,D,20200818,000000,27.34,27.3874,27.07,27.25,25630,0
+NRUC.US,D,20200819,000000,27.33,27.33,27.26,27.27,5693,0
+NRUC.US,D,20200820,000000,27.3,27.4,27.255,27.34,16525,0
+NRUC.US,D,20200821,000000,27.39,27.39,27.14,27.34,13610,0
+NRUC.US,D,20200824,000000,27.4,27.471,27.17,27.215,15842,0
+NRUC.US,D,20200825,000000,27.37,27.44,27.25,27.41,27320,0
+NRUC.US,D,20200826,000000,27.41,27.45,27.27,27.27,24791,0
+NRUC.US,D,20200827,000000,27.37,27.4283,27.37,27.4,12300,0
+NRUC.US,D,20200828,000000,27.41,27.42,27.34,27.36,4031,0
+NRUC.US,D,20200831,000000,27.42,27.4345,27.25,27.25,29377,0
+NRUC.US,D,20200901,000000,27.36,27.446,27,27.01,14086,0
+NRUC.US,D,20200902,000000,27.12,27.2599,27.055,27.06,23397,0
+NRUC.US,D,20200903,000000,26.88,27.22,26.88,27.21,16743,0
+NRUC.US,D,20200904,000000,27.24,27.4278,27.0756,27.1,27918,0
+NRUC.US,D,20200908,000000,27.2,27.3759,27,27,18290,0
+NRUC.US,D,20200909,000000,27.21,27.3,27.05,27.25,22223,0
+NRUC.US,D,20200910,000000,27.42,27.4799,27.253,27.34,25141,0
+NRUC.US,D,20200911,000000,27.4,27.4,27.235,27.3,20936,0
+NRUC.US,D,20200914,000000,27.37,27.46,27.34,27.35,35881,0
+NRUC.US,D,20200915,000000,27.46,27.46,27.38,27.4,19840,0
+NRUC.US,D,20200916,000000,27.45,27.47,27.38,27.44,32383,0
+NRUC.US,D,20200917,000000,27.43,27.75,27.33,27.35,71835,0
+NRUC.US,D,20200918,000000,27.52,27.5384,27.38,27.4,26853,0
+NRUC.US,D,20200921,000000,27.37,27.7982,27.23,27.424,37373,0
+NRUC.US,D,20200922,000000,27.54,27.67,27.4,27.42,41624,0
+NRUC.US,D,20200923,000000,27.58,27.65,27.31,27.5,44411,0
+NRUC.US,D,20200924,000000,27.57,27.6,27.37,27.37,9818,0
+NRUC.US,D,20200925,000000,27.5,27.8365,27.36,27.5,25937,0
+NRUC.US,D,20200928,000000,27.57,27.725,27.36,27.57,23759,0
+NRUC.US,D,20200929,000000,27.53,27.742,27.4641,27.55,18427,0
+NRUC.US,D,20200930,000000,27.61,27.75,27.14,27.21,70013,0
+NRUC.US,D,20201001,000000,27.39,27.775,27.21,27.5,20236,0
+NRUC.US,D,20201002,000000,27.61,27.7999,27.29,27.34,40588,0
+NRUC.US,D,20201005,000000,27.43,27.79,27.43,27.625,8567,0
+NRUC.US,D,20201006,000000,27.59,27.7899,27.5,27.6,27927,0
+NRUC.US,D,20201007,000000,27.73,27.77,27.5,27.6,21914,0
+NRUC.US,D,20201008,000000,27.65,27.77,27.5265,27.625,17206,0
+NRUC.US,D,20201009,000000,27.68,27.73,27.59,27.6,8567,0
+NRUC.US,D,20201012,000000,27.64,27.7377,27.57,27.57,13416,0
+NRUC.US,D,20201013,000000,27.67,27.77,27.47,27.59,25511,0
+NRUC.US,D,20201014,000000,27.665,27.665,27.49,27.49,4384,0
+NRUC.US,D,20201015,000000,27.45,27.6999,27.45,27.5,16883,0
+NRUC.US,D,20201016,000000,27.55,27.58,27.4,27.4,25034,0
+NRUC.US,D,20201019,000000,27.53,27.53,27.3123,27.4,25375,0
+NRUC.US,D,20201020,000000,27.4,27.448,27.28,27.4,16997,0
+NRUC.US,D,20201021,000000,27.42,27.42,27.33,27.4,17279,0
+NRUC.US,D,20201022,000000,27.39,27.4598,27.38,27.39,47368,0
+NRUC.US,D,20201023,000000,27.41,27.55,27.38,27.4,37887,0
+NRUC.US,D,20201026,000000,27.38,27.4494,27.3,27.38,30230,0
+NRUC.US,D,20201027,000000,27.45,27.45,27.38,27.4,19725,0
+NRUC.US,D,20201028,000000,27.49,27.5255,27.4,27.41,36779,0
+NRUC.US,D,20201029,000000,27.35,27.4332,27.09,27.09,20209,0
+NRUC.US,D,20201030,000000,27.25,27.29,27.05,27.2,31253,0
+NRUC.US,D,20201102,000000,27.34,27.6144,27.15,27.21,24915,0
+NRUC.US,D,20201103,000000,27.27,27.59,27.2,27.2,47051,0
+NRUC.US,D,20201104,000000,27.32,27.487,27.32,27.39,19084,0
+NRUC.US,D,20201105,000000,27.41,27.64,27.41,27.6,41200,0
+NRUC.US,D,20201106,000000,27.63,27.64,27.543,27.6,66527,0
+NRUC.US,D,20201109,000000,27.75,27.9,27.7,27.85,24789,0
+NRUC.US,D,20201110,000000,27.84,27.8783,27.82,27.85,25675,0
+NRUC.US,D,20201111,000000,27.88,27.88,27.6,27.72,12334,0
+NRUC.US,D,20201112,000000,27.78,27.78,27.45,27.6,107842,0
+NRUC.US,D,20201113,000000,27.67,27.67,27.55,27.6,17932,0
+NRUC.US,D,20201116,000000,27.75,27.75,27.55,27.57,40637,0
+NRUC.US,D,20201117,000000,27.65,27.75,27.53,27.55,52654,0
+NRUC.US,D,20201118,000000,27.58,27.6112,27.54,27.56,16567,0
+NRUC.US,D,20201119,000000,27.63,27.63,27.5,27.5,22960,0
+NRUC.US,D,20201120,000000,27.59,27.64,27.534,27.55,11731,0
+NRUC.US,D,20201123,000000,27.64,27.74,27.57,27.67,18414,0
+NRUC.US,D,20201124,000000,27.74,27.74,27.35,27.74,65036,0
+NRUC.US,D,20201125,000000,27.64,27.64,27.5125,27.61,14198,0
+NRUC.US,D,20201127,000000,27.69,27.73,27.61,27.7,5127,0
+NRUC.US,D,20201130,000000,27.72,27.77,27.64,27.77,21999,0
+NRUC.US,D,20201201,000000,27.85,27.89,27.46,27.705,25014,0
+NRUC.US,D,20201202,000000,27.78,27.85,27.5958,27.6,20174,0
+NRUC.US,D,20201203,000000,27.69,27.89,27.53,27.65,32872,0
+NRUC.US,D,20201204,000000,27.74,27.82,27.54,27.77,16414,0
+NRUC.US,D,20201207,000000,27.77,27.8,27.5501,27.66,15938,0
+NRUC.US,D,20201208,000000,27.75,27.8052,27.69,27.7,18453,0
+NRUC.US,D,20201209,000000,27.79,27.8056,27.6,27.77,21740,0
+NRUC.US,D,20201210,000000,27.74,27.841,27.36,27.44,47319,0
+NRUC.US,D,20201211,000000,27.52,27.6,27.41,27.55,17725,0
+NRUC.US,D,20201214,000000,27.55,27.7348,27.55,27.69,18595,0
+NRUC.US,D,20201215,000000,27.74,27.77,27.72,27.77,14669,0
+NRUC.US,D,20201216,000000,27.8,27.9,27.79,27.89,23116,0
+NRUC.US,D,20201217,000000,27.89,27.9,27.74,27.88,14304,0
+NRUC.US,D,20201218,000000,27.87,27.87,27.75,27.85,8612,0
+NRUC.US,D,20201221,000000,27.82,28.51,27.79,28.295,26176,0
+NRUC.US,D,20201222,000000,28.29,28.5,28.11,28.11,18680,0
+NRUC.US,D,20201223,000000,28.36,28.69,28.16,28.33,23088,0
+NRUC.US,D,20201224,000000,28.55,28.69,28.1,28.31,12768,0
+NRUC.US,D,20201228,000000,28.53,28.84,28.2942,28.78,16864,0
+NRUC.US,D,20201229,000000,28.735,29.24,28.7142,28.99,25506,0
+NRUC.US,D,20201230,000000,29.08,29.42,28.55,29.35,16355,0
+NRUC.US,D,20201231,000000,29.33,29.3889,28.8584,29.28,41306,0
+NRUC.US,D,20210104,000000,29.28,29.28,28.04,28.11,63801,0
+NRUC.US,D,20210105,000000,28.19,28.32,27.78,28,20664,0
+NRUC.US,D,20210106,000000,27.9,27.9,27.5,27.76,18929,0
+NRUC.US,D,20210107,000000,27.68,27.78,27.52,27.55,24938,0
+NRUC.US,D,20210108,000000,27.6,27.6,27.5,27.6,17339,0
+NRUC.US,D,20210111,000000,27.6,27.6,27.33,27.49,17278,0
+NRUC.US,D,20210112,000000,27.58,27.61,27.3952,27.57,21764,0
+NRUC.US,D,20210113,000000,27.62,27.62,27.47,27.6,54297,0
+NRUC.US,D,20210114,000000,27.74,27.74,27.21,27.31,33807,0
+NRUC.US,D,20210115,000000,27.23,27.5199,27.08,27.13,19636,0
+NRUC.US,D,20210119,000000,27.33,27.51,27.05,27.19,29419,0
+NRUC.US,D,20210120,000000,27.25,27.32,27.09,27.17,57267,0
+NRUC.US,D,20210121,000000,27.23,27.43,27.09,27.21,35113,0
+NRUC.US,D,20210122,000000,27.31,27.43,27.26,27.3,17363,0
+NRUC.US,D,20210125,000000,27.39,27.55,27.15,27.24,20619,0
+NRUC.US,D,20210126,000000,27.3,27.41,27.19,27.31,18159,0
+NRUC.US,D,20210127,000000,27.31,27.35,27.12,27.28,25325,0
+NRUC.US,D,20210128,000000,27.29,27.38,27.15,27.28,19783,0
+NRUC.US,D,20210129,000000,27.07,27.07,26.79,27.02,57546,0
+NRUC.US,D,20210201,000000,27,27.23,26.93,27.07,21249,0
+NRUC.US,D,20210202,000000,27.14,27.31,27.12,27.16,10621,0
+NRUC.US,D,20210203,000000,27.25,27.47,27.2,27.38,19422,0
+NRUC.US,D,20210204,000000,27.37,27.58,27.195,27.57,13402,0
+NRUC.US,D,20210205,000000,27.58,27.63,27.38,27.62,18958,0
+NRUC.US,D,20210208,000000,27.73,27.74,27.38,27.38,27568,0
+NRUC.US,D,20210209,000000,27.45,27.53,27.25,27.26,9059,0
+NRUC.US,D,20210210,000000,27.4,27.4876,27.015,27.25,16930,0
+NRUC.US,D,20210211,000000,27.41,27.41,27.1,27.15,20526,0
+NRUC.US,D,20210212,000000,27.19,27.205,27.06,27.08,21512,0
+NRUC.US,D,20210216,000000,27.17,27.23,27,27,18449,0
+NRUC.US,D,20210217,000000,27.18,27.2098,26.8459,26.9,23815,0
+NRUC.US,D,20210218,000000,26.94,27.03,26.67,26.73,18058,0
+NRUC.US,D,20210219,000000,26.88,27.17,26.67,26.84,14274,0
+NRUC.US,D,20210222,000000,26.85,26.85,26.68,26.74,12585,0
+NRUC.US,D,20210223,000000,26.81,26.91,26.69,26.84,9043,0
+NRUC.US,D,20210224,000000,26.99,26.99,26.54,26.65,14538,0
+NRUC.US,D,20210225,000000,26.73,26.73,26.23,26.54,23538,0
+NRUC.US,D,20210226,000000,26.71,26.71,26.16,26.25,63839,0
+NRUC.US,D,20210301,000000,26.35,26.5378,26.22,26.32,85734,0
+NRUC.US,D,20210302,000000,26.44,26.5699,26.34,26.4,130358,0
+NRUC.US,D,20210303,000000,26.43,26.5,26.23,26.37,626403,0
+NRUC.US,D,20210304,000000,26.39,26.45,26.12,26.28,154403,0
+NRUC.US,D,20210305,000000,26.33,26.4,26.28,26.37,97352,0
+NRUC.US,D,20210308,000000,26.37,26.4,26.28,26.29,32276,0
+NRUC.US,D,20210309,000000,26.37,26.4,26.29,26.37,101106,0
+NRUC.US,D,20210310,000000,26.44,26.5,26.38,26.39,45152,0
+NRUC.US,D,20210311,000000,26.41,26.56,26.39,26.42,171167,0
+NRUC.US,D,20210312,000000,26.34,26.43,26.2,26.29,340858,0
+NRUC.US,D,20210315,000000,26.32,26.39,26.2794,26.33,80714,0
+NRUC.US,D,20210316,000000,26.35,26.38,26.28,26.34,45881,0
+NRUC.US,D,20210317,000000,26.29,26.38,26.254,26.34,27709,0
+NRUC.US,D,20210318,000000,26.26,26.3,26.07,26.19,38562,0
+NRUC.US,D,20210319,000000,26.2,26.26,26.1,26.24,89872,0
+NRUC.US,D,20210322,000000,26.29,26.37,26.25,26.31,178216,0
+NRUC.US,D,20210323,000000,26.33,26.35,26.22,26.26,83405,0
+NRUC.US,D,20210324,000000,26.31,26.41,26.3,26.35,70480,0
+NRUC.US,D,20210325,000000,26.33,26.45,26.3,26.41,125144,0
+NRUC.US,D,20210326,000000,26.41,26.48,26.41,26.46,56326,0
+NRUC.US,D,20210329,000000,26.5,26.5021,26.37,26.45,52105,0
+NRUC.US,D,20210330,000000,26.43,26.48,26.3806,26.45,44419,0
+NRUC.US,D,20210331,000000,26.48,26.48,26.38,26.43,42164,0
+NRUC.US,D,20210401,000000,26.48,26.67,26.48,26.64,58373,0
+NRUC.US,D,20210405,000000,26.69,26.73,26.57,26.67,27460,0
+NRUC.US,D,20210406,000000,26.72,26.86,26.7062,26.8,64423,0
+NRUC.US,D,20210407,000000,26.83,26.87,26.76,26.79,72977,0
+NRUC.US,D,20210408,000000,26.81,26.82,26.71,26.75,55140,0
+NRUC.US,D,20210409,000000,26.76,26.7855,26.65,26.71,30054,0
+NRUC.US,D,20210412,000000,26.76,26.95,26.735,26.76,233375,0
+NRUC.US,D,20210413,000000,26.79,26.79,26.71,26.76,49037,0
+NRUC.US,D,20210414,000000,26.79,26.87,26.72,26.81,82810,0
+NRUC.US,D,20210415,000000,26.85,27.07,26.81,26.9,43341,0
+NRUC.US,D,20210416,000000,26.94,26.99,26.87,26.88,23916,0
+NRUC.US,D,20210419,000000,26.92,26.92,26.76,26.79,24945,0
+NRUC.US,D,20210420,000000,26.81,26.81,26.65,26.77,71572,0
+NRUC.US,D,20210421,000000,26.79,26.855,26.77,26.83,31487,0
+NRUC.US,D,20210422,000000,26.87,26.87,26.68,26.82,54040,0
+NRUC.US,D,20210423,000000,26.8,26.91,26.8,26.84,65225,0
+NRUC.US,D,20210426,000000,26.85,26.9,26.85,26.89,28087,0
+NRUC.US,D,20210427,000000,26.9,26.9,26.8,26.84,50777,0
+NRUC.US,D,20210428,000000,26.84,26.92,26.78,26.86,87284,0
+NRUC.US,D,20210429,000000,26.63,26.63,26.52,26.6,62845,0
+NRUC.US,D,20210430,000000,26.6,26.63,26.51,26.54,62188,0
+NRUC.US,D,20210503,000000,26.58,26.67,26.58,26.63,43778,0
+NRUC.US,D,20210504,000000,26.62,26.77,26.59,26.72,48244,0
+NRUC.US,D,20210505,000000,26.74,26.75,26.64,26.68,18878,0
+NRUC.US,D,20210506,000000,26.66,26.7,26.57,26.67,53612,0
+NRUC.US,D,20210507,000000,26.7,26.83,26.69,26.8,40377,0
+NRUC.US,D,20210510,000000,26.83,26.83,26.63,26.77,60291,0
+NRUC.US,D,20210511,000000,26.67,26.7,26.57,26.64,61481,0
+NRUC.US,D,20210512,000000,26.47,26.68,26.43,26.45,54684,0
+NRUC.US,D,20210513,000000,26.55,26.63,26.48,26.48,53851,0
+NRUC.US,D,20210514,000000,26.52,26.6,26.52,26.59,48959,0
+NRUC.US,D,20210517,000000,26.6,26.6,26.54,26.57,37992,0
+NRUC.US,D,20210518,000000,26.58,26.58,26.5,26.51,23314,0
+NRUC.US,D,20210519,000000,26.46,26.5,26.39,26.48,30694,0
+NRUC.US,D,20210520,000000,26.54,26.57,26.45,26.52,21909,0
+NRUC.US,D,20210521,000000,26.57,26.57,26.52,26.55,27616,0
+NRUC.US,D,20210524,000000,26.56,26.56,26.48,26.5,81557,0
+NRUC.US,D,20210525,000000,26.53,26.54,26.45,26.53,44727,0
+NRUC.US,D,20210526,000000,26.53,26.6,26.5,26.54,153481,0
+NRUC.US,D,20210527,000000,26.55,26.6,26.51,26.54,91419,0
+NRUC.US,D,20210528,000000,26.57,26.62,26.46,26.52,120615,0
+NRUC.US,D,20210601,000000,26.54,26.655,26.52,26.61,62261,0
+NRUC.US,D,20210602,000000,26.66,26.78,26.63,26.74,82439,0
+NRUC.US,D,20210603,000000,26.7,26.75,26.657,26.72,53344,0
+NRUC.US,D,20210604,000000,26.75,26.84,26.72,26.79,35754,0
+NRUC.US,D,20210607,000000,26.81,26.81,26.7,26.78,38597,0
+NRUC.US,D,20210608,000000,26.78,26.8297,26.71,26.8,54303,0
+NRUC.US,D,20210609,000000,26.81,26.93,26.81,26.92,83266,0
+NRUC.US,D,20210610,000000,26.9,27.02,26.86,27,104736,0
+NRUC.US,D,20210611,000000,27,27,26.9526,27,37598,0
+NRUC.US,D,20210614,000000,27,27.15,26.92,27.03,42877,0
+NRUC.US,D,20210615,000000,27.03,27.05,26.965,27.04,60478,0
+NRUC.US,D,20210616,000000,27.12,27.13,27.042,27.1,35410,0
+NRUC.US,D,20210617,000000,27.15,27.16,27.09,27.15,32313,0
+NRUC.US,D,20210618,000000,27.18,27.2,27.1655,27.2,33597,0
+NRUC.US,D,20210621,000000,27.24,27.26,27.22,27.26,22063,0
+NRUC.US,D,20210622,000000,27.26,27.31,27.2185,27.31,39678,0
+NRUC.US,D,20210623,000000,27.34,27.44,27.33,27.4089,166527,0
+NRUC.US,D,20210624,000000,27.32,27.47,27.32,27.41,16818,0
+NRUC.US,D,20210625,000000,27.45,27.45,27.17,27.35,24167,0
+NRUC.US,D,20210628,000000,27.4,27.42,27.229,27.42,27126,0
+NRUC.US,D,20210629,000000,27.47,27.47,27.36,27.43,13854,0
+NRUC.US,D,20210630,000000,27.43,27.44,27.38,27.38,29684,0
+NRUC.US,D,20210701,000000,27.44,27.45,27.39,27.44,22018,0
+NRUC.US,D,20210702,000000,27.48,27.48,27.3897,27.4,9406,0
+NRUC.US,D,20210706,000000,27.47,27.5,27.4003,27.45,38501,0
+NRUC.US,D,20210707,000000,27.49,27.5,27.45,27.48,38383,0
+NRUC.US,D,20210708,000000,27.49,27.49,27.4,27.46,30210,0
+NRUC.US,D,20210709,000000,27.46,27.48,27.34,27.44,38028,0
+NRUC.US,D,20210712,000000,27.36,27.49,27.35,27.45,43016,0
+NRUC.US,D,20210713,000000,27.46,27.48,27.37,27.4,21672,0
+NRUC.US,D,20210714,000000,27.45,27.45,27.3791,27.41,11464,0
+NRUC.US,D,20210715,000000,27.48,27.4892,27.3057,27.35,15309,0
+NRUC.US,D,20210716,000000,27.46,27.46,27.28,27.43,11742,0
+NRUC.US,D,20210719,000000,27.39,27.39,27.31,27.34,14266,0
+NRUC.US,D,20210720,000000,27.28,27.42,27.28,27.4,12605,0
+NRUC.US,D,20210721,000000,27.42,27.47,27.42,27.47,14521,0
+NRUC.US,D,20210722,000000,27.5,27.5,27.28,27.31,16080,0
+NRUC.US,D,20210723,000000,27.41,27.41,27.29,27.34,12238,0
+NRUC.US,D,20210726,000000,27.41,27.41,27.2263,27.35,11626,0
+NRUC.US,D,20210727,000000,27.45,27.45,27.24,27.35,19747,0
+NRUC.US,D,20210728,000000,27.3,27.35,27.2001,27.32,11688,0
+NRUC.US,D,20210729,000000,27.15,27.22,27.08,27.2,11041,0
+NRUC.US,D,20210730,000000,27.18,27.37,27.16,27.27,36760,0
+NRUC.US,D,20210802,000000,27.35,27.35,27.31,27.33,15092,0
+NRUC.US,D,20210803,000000,27.36,27.36,27.3,27.3199,13579,0
+NRUC.US,D,20210804,000000,27.31,27.31,27.235,27.28,74218,0
+NRUC.US,D,20210805,000000,27.28,27.33,27.16,27.28,26679,0
+NRUC.US,D,20210806,000000,27.25,27.35,27.25,27.35,18905,0
+NRUC.US,D,20210809,000000,27.33,27.3372,27.23,27.23,21939,0
+NRUC.US,D,20210810,000000,27.19,27.19,26.805,27.03,8214,0
+NRUC.US,D,20210811,000000,26.95,27.11,26.95,27.02,19411,0
+NRUC.US,D,20210812,000000,27.11,27.15,26.97,27.03,31321,0
+NRUC.US,D,20210813,000000,27.03,27.34,27.01,27.34,22323,0
+NRUC.US,D,20210816,000000,27.3,27.3299,27.21,27.25,18823,0
+NRUC.US,D,20210817,000000,27.07,27.2991,27.03,27.25,11421,0
+NRUC.US,D,20210818,000000,27.23,27.26,27.0818,27.2,13412,0
+NRUC.US,D,20210819,000000,27.16,27.2,27.11,27.18,24250,0
+NRUC.US,D,20210820,000000,27.17,27.24,27.16,27.16,23894,0
+NRUC.US,D,20210823,000000,27.169,27.195,27.07,27.16,23028,0
+NRUC.US,D,20210824,000000,27.2,27.2,27,27.17,208412,0
+NRUC.US,D,20210825,000000,27.23,27.23,27.15,27.17,8726,0
+NRUC.US,D,20210826,000000,27.22,27.22,27.031,27.13,5060,0
+NRUC.US,D,20210827,000000,27.17,27.17,27.13,27.15,7907,0
+NRUC.US,D,20210830,000000,27.15,27.185,27.11,27.15,23985,0
+NRUC.US,D,20210831,000000,27.18,27.28,27.11,27.11,55826,0
+NRUC.US,D,20210901,000000,27.12,27.37,27.12,27.37,15219,0
+NRUC.US,D,20210902,000000,27.38,27.47,27.34,27.45,96671,0
+NRUC.US,D,20210903,000000,27.39,27.55,27.2,27.48,28225,0
+NRUC.US,D,20210907,000000,27.47,27.47,27.35,27.39,7767,0
+NRUC.US,D,20210908,000000,27.4,27.4,27.2,27.27,104914,0
+NRUC.US,D,20210909,000000,27.3,27.38,27.1839,27.28,12397,0
+NRUC.US,D,20210910,000000,27.36,27.36,27.16,27.27,11960,0
+NRUC.US,D,20210913,000000,27.35,27.3699,27.172,27.2,14533,0
+NRUC.US,D,20210914,000000,27.27,27.4279,27.22,27.33,9567,0
+NRUC.US,D,20210915,000000,27.37,27.509,27.3562,27.47,16599,0
+NRUC.US,D,20210916,000000,27.5,27.53,27.34,27.53,15746,0
+NRUC.US,D,20210917,000000,27.43,27.67,27.43,27.64,23761,0
+NRUC.US,D,20210920,000000,27.5,27.6294,27.33,27.39,13210,0
+NRUC.US,D,20210921,000000,27.47,27.47,27.36,27.42,12077,0
+NRUC.US,D,20210922,000000,27.44,27.48,27.41,27.48,28089,0
+NRUC.US,D,20210923,000000,27.5,27.67,27.27,27.33,40314,0
+NRUC.US,D,20210924,000000,27.33,27.38,27.185,27.3,20083,0
+NRUC.US,D,20210927,000000,27.3,27.3,27.22,27.28,20922,0
+NRUC.US,D,20210928,000000,27.15,27.229,27.11,27.13,14359,0
+NRUC.US,D,20210929,000000,27.26,27.2755,27.135,27.2,15009,0
+NRUC.US,D,20210930,000000,27.28,27.5,27.21,27.41,28258,0
+NRUC.US,D,20211001,000000,27.33,27.375,27.2,27.23,10665,0
+NRUC.US,D,20211004,000000,27.19,27.19,27.05,27.05,17789,0
+NRUC.US,D,20211005,000000,27.15,27.32,27.09,27.27,24129,0
+NRUC.US,D,20211006,000000,27.25,27.42,27.22,27.41,14519,0
+NRUC.US,D,20211007,000000,27.42,27.48,27.3352,27.48,11817,0
+NRUC.US,D,20211008,000000,27.48,27.5986,27.34,27.56,25674,0
+NRUC.US,D,20211011,000000,27.65,27.7,27.4304,27.61,14833,0
+NRUC.US,D,20211012,000000,27.67,27.8031,27.6,27.8,15040,0
+NRUC.US,D,20211013,000000,27.8,27.97,27.6,27.67,20811,0
+NRUC.US,D,20211014,000000,27.85,27.98,27.7677,27.94,33224,0
+NRUC.US,D,20211015,000000,28,28,27.8866,27.93,7513,0
+NRUC.US,D,20211018,000000,27.9,28,27.7625,27.93,18353,0
+NRUC.US,D,20211019,000000,27.97,28.03,27.85,27.94,8984,0
+NRUC.US,D,20211020,000000,27.94,28,27.85,27.97,11660,0
+NRUC.US,D,20211021,000000,28,28,27.886,27.9657,11488,0
+NRUC.US,D,20211022,000000,27.97,27.97,27.5,27.65,8221,0
+NRUC.US,D,20211025,000000,27.77,27.9612,27.77,27.925,6869,0
+NRUC.US,D,20211026,000000,27.96,27.97,27.86,27.95,16649,0
+NRUC.US,D,20211027,000000,27.88,27.94,27.88,27.94,10395,0
+NRUC.US,D,20211028,000000,27.94,27.955,27.7374,27.79,9851,0
+NRUC.US,D,20211029,000000,27.65,27.89,26.46,27.79,23936,0
+NRUC.US,D,20211101,000000,27.75,27.8,27.66,27.7604,11871,0
+NRUC.US,D,20211102,000000,27.68,27.7248,27.52,27.68,15660,0
+NRUC.US,D,20211103,000000,27.65,27.65,27.48,27.56,14901,0
+NRUC.US,D,20211104,000000,27.52,27.71,27.52,27.71,13670,0
+NRUC.US,D,20211105,000000,27.64,27.75,27.64,27.75,6144,0
+NRUC.US,D,20211108,000000,27.86,27.9095,27.6,27.79,11891,0
+NRUC.US,D,20211109,000000,27.88,27.88,27.48,27.85,18541,0
+NRUC.US,D,20211110,000000,27.78,27.9354,27.47,27.638,32291,0
+NRUC.US,D,20211111,000000,27.74,27.74,27.58,27.6,25101,0
+NRUC.US,D,20211112,000000,27.55,27.65,27.55,27.62,18657,0
+NRUC.US,D,20211115,000000,27.65,27.6999,27.6,27.655,22455,0
+NRUC.US,D,20211116,000000,27.6,27.73,27.6,27.63,15884,0
+NRUC.US,D,20211117,000000,27.6,27.6,27.41,27.5,15205,0
+NRUC.US,D,20211118,000000,27.5,27.5,27.31,27.36,11848,0
+NRUC.US,D,20211119,000000,27.39,27.41,27.26,27.26,16190,0
+NRUC.US,D,20211122,000000,27.27,27.31,26.95,26.96,19381,0
+NRUC.US,D,20211123,000000,27,27.27,26.895,27.13,45067,0
+NRUC.US,D,20211124,000000,27.1,27.366,27.0401,27.16,12353,0
+NRUC.US,D,20211126,000000,27.12,27.12,26.71,26.84,36417,0
+NRUC.US,D,20211129,000000,26.88,27.1981,26.88,27.05,5828,0
+NRUC.US,D,20211130,000000,27.14,27.14,26.62,26.62,50137,0
+NRUC.US,D,20211201,000000,26.75,26.92,26.59,26.69,24944,0
+NRUC.US,D,20211202,000000,26.69,26.83,26.56,26.7,12965,0
+NRUC.US,D,20211203,000000,26.81,27.2,26.35,26.71,14726,0
+NRUC.US,D,20211206,000000,26.65,26.87,26.61,26.71,11793,0
+NRUC.US,D,20211207,000000,26.81,26.9588,26.71,26.88,13157,0
+NRUC.US,D,20211208,000000,26.95,26.95,26.66,26.82,11502,0
+NRUC.US,D,20211209,000000,26.81,26.81,26.71,26.74,5215,0
+NRUC.US,D,20211210,000000,26.74,26.76,26.6601,26.68,11906,0
+NRUC.US,D,20211213,000000,26.76,26.9,26.68,26.77,9837,0
+NRUC.US,D,20211214,000000,26.75,26.8158,26.65,26.72,10050,0
+NRUC.US,D,20211215,000000,26.79,26.92,26.65,26.84,19039,0
+NRUC.US,D,20211216,000000,26.84,26.94,26.725,26.9,13583,0
+NRUC.US,D,20211217,000000,26.87,26.891,26.7,26.78,22257,0
+NRUC.US,D,20211220,000000,26.7,26.8651,26.67,26.73,16189,0
+NRUC.US,D,20211221,000000,26.79,26.9337,26.79,26.82,8012,0
+NRUC.US,D,20211222,000000,26.8,26.96,26.8,26.89,22856,0
+NRUC.US,D,20211223,000000,26.89,26.95,26.77,26.84,8379,0
+NRUC.US,D,20211227,000000,26.89,26.95,26.82,26.89,10009,0
+NRUC.US,D,20211228,000000,26.94,27.04,26.9025,27,14606,0
+NRUC.US,D,20211229,000000,27,27,26.75,27,24045,0
+NRUC.US,D,20211230,000000,27,27.06,26.71,27,4503,0
+NRUC.US,D,20211231,000000,27.07,27.29,27.07,27.29,22274,0
+NRUC.US,D,20220103,000000,27.29,27.29,26.96,27.095,18331,0
+NRUC.US,D,20220104,000000,26.97,27.11,26.725,26.8,19699,0
+NRUC.US,D,20220105,000000,26.85,26.9173,26.4425,26.64,15334,0
+NRUC.US,D,20220106,000000,26.53,26.86,26.53,26.7,10352,0
+NRUC.US,D,20220107,000000,26.61,26.7,26.6,26.62,11162,0
+NRUC.US,D,20220110,000000,26.53,26.57,26.41,26.53,9742,0
+NRUC.US,D,20220111,000000,26.6,26.78,26.585,26.73,11824,0
+NRUC.US,D,20220112,000000,26.73,26.935,26.7,26.76,3738,0
+NRUC.US,D,20220113,000000,26.76,26.93,26.76,26.87,13534,0
+NRUC.US,D,20220114,000000,26.72,26.9,26.56,26.82,4028,0
+NRUC.US,D,20220118,000000,26.74,26.77,26.43,26.57,19078,0
+NRUC.US,D,20220119,000000,26.64,26.8,26.57,26.65,17183,0
+NRUC.US,D,20220120,000000,26.8,26.87,26.7,26.7817,23954,0
+NRUC.US,D,20220121,000000,26.74,26.83,26.72,26.83,10333,0
+NRUC.US,D,20220124,000000,26.83,26.83,26.41,26.78,9624,0
+NRUC.US,D,20220125,000000,26.64,27.14,26.6186,27,17130,0
+NRUC.US,D,20220126,000000,27.1,27.1199,26.83,26.85,11408,0
+NRUC.US,D,20220127,000000,26.91,26.91,26.1125,26.28,20230,0
+NRUC.US,D,20220128,000000,26.24,26.805,26.235,26.28,10461,0
+NRUC.US,D,20220131,000000,26.14,26.55,26.085,26.53,89363,0
+NRUC.US,D,20220201,000000,26.4,26.52,26.3832,26.52,17539,0
+NRUC.US,D,20220202,000000,26.44,26.6279,26.42,26.49,19667,0
+NRUC.US,D,20220203,000000,26.35,26.4585,26.04,26.21,18167,0
+NRUC.US,D,20220204,000000,26.19,26.2,25.89,25.89,87932,0
+NRUC.US,D,20220207,000000,25.93,26.125,25.76,25.76,25279,0
+NRUC.US,D,20220208,000000,25.78,25.85,25.63,25.68,38344,0
+NRUC.US,D,20220209,000000,25.78,25.79,25.66,25.7,35577,0
+NRUC.US,D,20220210,000000,25.6,25.618,25.37,25.57,25636,0
+NRUC.US,D,20220211,000000,25.62,25.62,25.2,25.4235,31074,0
+NRUC.US,D,20220214,000000,25.49,25.52,25.21,25.37,23793,0
+NRUC.US,D,20220215,000000,25.34,25.69,25.34,25.52,26183,0
+NRUC.US,D,20220216,000000,25.52,25.7,25.48,25.57,29229,0
+NRUC.US,D,20220217,000000,25.57,25.85,25.56,25.61,29947,0
+NRUC.US,D,20220218,000000,25.62,25.9251,25.48,25.58,21545,0
+NRUC.US,D,20220222,000000,25.47,25.756,25.45,25.6518,14956,0
+NRUC.US,D,20220223,000000,25.58,25.597,25.42,25.45,17334,0
+NRUC.US,D,20220224,000000,25.3,25.597,25.25,25.5,10430,0
+NRUC.US,D,20220225,000000,25.48,25.8509,25.4,25.47,9201,0
+NRUC.US,D,20220228,000000,25.46,25.64,25.36,25.36,19602,0
+NRUC.US,D,20220301,000000,25.45,25.64,25.39,25.43,32190,0
+NRUC.US,D,20220302,000000,25.48,25.74,25.48,25.71,18825,0
+NRUC.US,D,20220303,000000,25.64,25.98,25.6301,25.77,46293,0
+NRUC.US,D,20220304,000000,25.68,25.6804,25.46,25.49,3718,0
+NRUC.US,D,20220307,000000,25.63,25.63,25.3711,25.58,27345,0
+NRUC.US,D,20220308,000000,25.47,25.68,25.4463,25.46,5264,0
+NRUC.US,D,20220309,000000,25.55,25.79,25.5013,25.71,4721,0
+NRUC.US,D,20220310,000000,25.68,25.761,25.5,25.5,21363,0
+NRUC.US,D,20220311,000000,25.5,25.66,25.48,25.51,10640,0
+NRUC.US,D,20220314,000000,25.49,25.49,25.3,25.31,15446,0
+NRUC.US,D,20220315,000000,25.35,25.5378,25.3,25.31,14825,0
+NRUC.US,D,20220316,000000,25.4,25.56,25.36,25.39,9010,0
+NRUC.US,D,20220317,000000,25.42,25.81,25.42,25.59,3495,0
+NRUC.US,D,20220318,000000,25.52,25.69,25.52,25.57,10507,0
+NRUC.US,D,20220321,000000,25.57,25.7036,25.4,25.4,6502,0
+NRUC.US,D,20220322,000000,25.44,25.55,25.41,25.5,9927,0
+NRUC.US,D,20220323,000000,25.52,25.56,25.37,25.49,15140,0
+NRUC.US,D,20220324,000000,25.5,25.625,25.3915,25.6,18622,0
+NRUC.US,D,20220325,000000,25.56,25.56,25.41,25.45,15569,0
+NRUC.US,D,20220328,000000,25.45,25.6482,25.4203,25.54,10641,0
+NRUC.US,D,20220329,000000,25.58,25.93,25.53,25.9,10869,0
+NRUC.US,D,20220330,000000,25.76,26.25,25.6886,25.75,13318,0
+NRUC.US,D,20220331,000000,25.78,25.95,25.66,25.88,12199,0
+NRUC.US,D,20220401,000000,25.92,25.99,25.62,25.65,9616,0
+NRUC.US,D,20220404,000000,25.69,25.885,25.68,25.7,4428,0
+NRUC.US,D,20220405,000000,25.58,25.645,25.38,25.38,24726,0
+NRUC.US,D,20220406,000000,25.41,25.58,25.2908,25.55,16228,0
+NRUC.US,D,20220407,000000,25.43,25.7648,25.418,25.6713,10043,0
+NRUC.US,D,20220408,000000,25.58,25.625,25.3846,25.52,10587,0
+NRUC.US,D,20220411,000000,25.5,25.5,25.33,25.33,8167,0
+NRUC.US,D,20220412,000000,25.43,25.51,25.12,25.25,10676,0
+NRUC.US,D,20220413,000000,25.3,25.411,25.25,25.25,7779,0
+NRUC.US,D,20220414,000000,25.25,25.25,25.03,25.08,11897,0
+NRUC.US,D,20220418,000000,25.1,25.13,24.76,24.81,28384,0
+NRUC.US,D,20220419,000000,24.82,25.3,24.8,24.97,22025,0
+NRUC.US,D,20220420,000000,25,25.29,25,25.155,13235,0
+NRUC.US,D,20220421,000000,25.2,25.28,24.83,24.8645,32186,0
+NRUC.US,D,20220422,000000,24.83,25.03,24.53,24.7,27285,0
+NRUC.US,D,20220425,000000,24.7,24.7,24.36,24.5,20797,0
+NRUC.US,D,20220426,000000,24.56,24.59,24.4,24.42,48444,0
+NRUC.US,D,20220427,000000,24.45,24.5,23.63,23.66,92276,0
+NRUC.US,D,20220428,000000,23.56,24,23.36,23.99,46411,0
+NRUC.US,D,20220429,000000,23.99,24.05,23.63,24.05,41456,0
+NRUC.US,D,20220502,000000,24,24.0481,23.15,23.23,38044,0
+NRUC.US,D,20220503,000000,23.4,23.74,23.22,23.52,24650,0
+NRUC.US,D,20220504,000000,23.37,23.7162,23.11,23.66,61388,0
+NRUC.US,D,20220505,000000,23.38,23.38,23.05,23.18,15551,0
+NRUC.US,D,20220506,000000,23.1,23.39,23.02,23.25,17549,0
+NRUC.US,D,20220509,000000,23.25,23.25,23.035,23.05,27204,0
+NRUC.US,D,20220510,000000,23.2,23.5574,23.081,23.18,25963,0
+NRUC.US,D,20220511,000000,23.13,23.2686,22.97,23.14,37585,0
+NRUC.US,D,20220512,000000,23.16,23.345,23.0143,23.19,35720,0
+NRUC.US,D,20220513,000000,23.35,23.6,23.2708,23.48,10925,0
+NRUC.US,D,20220516,000000,23.54,23.55,23.3,23.405,12256,0
+NRUC.US,D,20220517,000000,23.46,23.5784,23.25,23.25,35647,0
+NRUC.US,D,20220518,000000,23.3,23.55,23.3,23.47,32189,0
+NRUC.US,D,20220519,000000,23.5,23.55,23.3,23.47,24466,0
+NRUC.US,D,20220520,000000,23.47,23.74,23.38,23.5,35903,0
+NRUC.US,D,20220523,000000,23.54,23.84,23.36,23.45,25027,0
+NRUC.US,D,20220524,000000,23.44,23.96,23.41,23.75,13533,0
+NRUC.US,D,20220525,000000,23.75,24.86,23.75,24.84,22478,0
+NRUC.US,D,20220526,000000,24.81,25.57,24.81,25.57,25145,0
+NRUC.US,D,20220527,000000,25.54,25.69,25.34,25.35,22630,0
+NRUC.US,D,20220531,000000,25.31,25.31,24.7,25.08,46627,0
+NRUC.US,D,20220601,000000,25.09,25.11,25,25.02,10953,0
+NRUC.US,D,20220602,000000,24.85,24.9382,24.76,24.86,8592,0
+NRUC.US,D,20220603,000000,24.76,24.95,24.7,24.79,17216,0
+NRUC.US,D,20220606,000000,24.86,25.33,24.7734,24.85,5260,0
+NRUC.US,D,20220607,000000,24.78,25.33,24.78,25.075,4149,0
+NRUC.US,D,20220608,000000,25.08,25.08,24.9,24.95,9592,0
+NRUC.US,D,20220609,000000,24.88,25.335,24.85,25.1,10769,0
+NRUC.US,D,20220610,000000,24.95,24.98,24.31,24.63,53238,0
+NRUC.US,D,20220613,000000,24.34,24.34,23.42,23.475,29124,0
+NRUC.US,D,20220614,000000,23.55,23.55,23.224,23.3,18498,0
+NRUC.US,D,20220615,000000,23.3,23.59,23.285,23.4,32993,0
+NRUC.US,D,20220616,000000,23.35,23.675,23.1686,23.38,20401,0
+NRUC.US,D,20220617,000000,23.36,23.91,23.21,23.34,19577,0
+NRUC.US,D,20220621,000000,23.76,23.98,23.33,23.59,16162,0
+NRUC.US,D,20220622,000000,23.58,23.874,23.57,23.57,7832,0
+NRUC.US,D,20220623,000000,23.66,24,23.66,23.99,8534,0
+NRUC.US,D,20220624,000000,23.94,24.18,23.765,24.15,13177,0
+NRUC.US,D,20220627,000000,24.17,24.18,23.8,24.18,10026,0
+NRUC.US,D,20220628,000000,24.18,24.18,23.97,24.12,7436,0
+NRUC.US,D,20220629,000000,24.19,24.4,24.06,24.3,11911,0
+NRUC.US,D,20220630,000000,24.3,24.54,23.87,24.02,16205,0
+NRUC.US,D,20220701,000000,24.14,24.42,24.0496,24.42,7251,0
+NRUC.US,D,20220705,000000,24.35,24.61,24.26,24.53,4348,0
+NRUC.US,D,20220706,000000,24.56,24.6199,24.28,24.49,7330,0
+NRUC.US,D,20220707,000000,24.56,24.56,24.28,24.28,3961,0
+NRUC.US,D,20220708,000000,24.17,24.72,24.07,24.69,8360,0
+NRUC.US,D,20220711,000000,24.67,24.9571,24.65,24.8228,6009,0
+NRUC.US,D,20220712,000000,24.93,25.1617,24.752,25.08,10172,0
+NRUC.US,D,20220713,000000,24.89,25,24.7,24.8,27833,0
+NRUC.US,D,20220714,000000,24.86,25,24.5758,24.9,7220,0
+NRUC.US,D,20220715,000000,24.9,25.0656,24.9,24.9894,2219,0
+NRUC.US,D,20220718,000000,25,25.05,24.76,24.9,5130,0
+NRUC.US,D,20220719,000000,25,25.01,24.93,24.975,5772,0
+NRUC.US,D,20220720,000000,25,25.077,24.97,25.077,4226,0
+NRUC.US,D,20220721,000000,25.06,25.3,25.06,25.2823,6650,0
+NRUC.US,D,20220722,000000,25.24,25.24,25.04,25.1,9184,0
+NRUC.US,D,20220725,000000,25.02,25.3038,25.02,25.255,4206,0
+NRUC.US,D,20220726,000000,25.255,25.2895,25.15,25.15,6528,0
+NRUC.US,D,20220727,000000,25.31,25.36,25.21,25.21,1503,0
+NRUC.US,D,20220728,000000,25.28,25.45,25.28,25.4045,12285,0
+NRUC.US,D,20220729,000000,25.28,25.73,25.11,25.6,28248,0
+NRUC.US,D,20220801,000000,25.45,25.5263,25.1,25.14,36474,0
+NRUC.US,D,20220802,000000,25.11,25.21,25.04,25.14,54503,0
+NRUC.US,D,20220803,000000,25.14,25.21,25.08,25.21,29701,0
+NRUC.US,D,20220804,000000,25.14,25.3,25.01,25.22,29937,0
+NRUC.US,D,20220805,000000,25.2,25.2,25.052,25.0926,5833,0
+NRUC.US,D,20220808,000000,25.07,25.29,25.07,25.1025,12455,0
+NRUC.US,D,20220809,000000,25.15,25.15,24.53,24.81,26250,0
+NRUC.US,D,20220810,000000,24.96,25.3399,24.61,24.93,14475,0
+NRUC.US,D,20220811,000000,24.93,25.28,24.7,24.84,10277,0
+NRUC.US,D,20220812,000000,24.935,25.04,24.87,24.8993,3848,0
+NRUC.US,D,20220815,000000,24.88,25.05,24.8655,25.015,11286,0
+NRUC.US,D,20220816,000000,25,25.05,24.915,24.9899,10560,0
+NRUC.US,D,20220817,000000,24.88,25.0283,24.8212,24.92,25646,0
+NRUC.US,D,20220818,000000,24.9,25.0199,24.6943,24.92,7071,0
+NRUC.US,D,20220819,000000,24.78,24.87,24.77,24.79,6313,0
+NRUC.US,D,20220822,000000,24.72,24.8599,24.65,24.72,10375,0
+NRUC.US,D,20220823,000000,24.65,24.72,23.56,24.17,31986,0
+NRUC.US,D,20220824,000000,24.22,24.3157,23.9,24.04,19653,0
+NRUC.US,D,20220825,000000,24.05,24.58,24.05,24.58,11058,0
+NRUC.US,D,20220826,000000,24.46,24.7581,24.2835,24.67,18270,0
+NRUC.US,D,20220829,000000,24.54,24.85,24.54,24.7,12431,0
+NRUC.US,D,20220830,000000,24.67,24.78,24.51,24.62,10246,0
+NRUC.US,D,20220831,000000,24.63,24.7,24.33,24.33,14545,0
+NRUC.US,D,20220901,000000,24.28,24.5953,24.1837,24.42,4225,0
+NRUC.US,D,20220902,000000,24.42,24.79,24.42,24.5,16084,0
+NRUC.US,D,20220906,000000,24.46,24.6409,24.21,24.22,35558,0
+NRUC.US,D,20220907,000000,24.4,24.79,24.12,24.23,18731,0
+NRUC.US,D,20220908,000000,24.25,24.5159,23.61,23.62,21982,0
+NRUC.US,D,20220909,000000,23.68,23.98,23.57,23.57,14827,0
+NRUC.US,D,20220912,000000,23.72,24.2358,23.72,23.93,10718,0
+NRUC.US,D,20220913,000000,23.58,23.97,23.48,23.72,10013,0
+NRUC.US,D,20220914,000000,23.75,24.0393,23.6,23.6,32989,0
+NRUC.US,D,20220915,000000,23.67,23.8,23.42,23.42,10921,0
+NRUC.US,D,20220916,000000,23.42,23.499,23.32,23.32,18306,0
+NRUC.US,D,20220919,000000,23.39,23.4,23.21,23.3,19590,0
+NRUC.US,D,20220920,000000,23.29,23.5,23.15,23.42,15656,0
+NRUC.US,D,20220921,000000,23.38,23.59,23.28,23.4,12195,0
+NRUC.US,D,20220922,000000,23.19,23.33,23.15,23.15,15383,0
+NRUC.US,D,20220923,000000,23.26,23.3316,22.97,23.11,29077,0
+NRUC.US,D,20220926,000000,23.11,23.4742,22.36,22.49,32155,0
+NRUC.US,D,20220927,000000,22.58,22.861,22.25,22.4,23690,0
+NRUC.US,D,20220928,000000,22.47,23.0805,22.405,22.71,34601,0
+NRUC.US,D,20220929,000000,22.79,22.79,21.64,22,93902,0
+NRUC.US,D,20220930,000000,22.09,22.5753,21.56,22.15,177079,0
+NRUC.US,D,20221003,000000,22.3,22.85,22.2,22.69,18279,0
+NRUC.US,D,20221004,000000,22.79,23.2427,22.73,23.13,23652,0
+NRUC.US,D,20221005,000000,22.99,23,22.74,22.98,19533,0
+NRUC.US,D,20221006,000000,23.03,23.32,23.03,23.21,15244,0
+NRUC.US,D,20221007,000000,23.09,23.2395,22.94,23.13,11215,0
+NRUC.US,D,20221010,000000,23.18,23.18,22.7,22.82,23010,0
+NRUC.US,D,20221011,000000,22.89,23.22,22.675,23.06,22299,0
+NRUC.US,D,20221012,000000,23,23.1,22.76,22.99,14664,0
+NRUC.US,D,20221013,000000,22.72,23.1986,22.72,22.89,9966,0
+NRUC.US,D,20221014,000000,22.97,23.12,22.8101,22.86,13439,0
+NRUC.US,D,20221017,000000,22.86,23.2109,22.7403,22.93,11014,0
+NRUC.US,D,20221018,000000,22.95,23.174,22.75,22.78,15997,0
+NRUC.US,D,20221019,000000,22.84,22.84,22.47,22.84,15159,0
+NRUC.US,D,20221020,000000,22.69,23.1468,22.15,22.3,13938,0
+NRUC.US,D,20221021,000000,22.35,23.05,22.15,22.9433,17057,0
+NRUC.US,D,20221024,000000,22.83,23.096,22.43,22.8,19756,0
+NRUC.US,D,20221025,000000,22.89,23.162,22.6501,22.6927,10297,0
+NRUC.US,D,20221026,000000,22.79,23.34,22.69,22.85,7963,0
+NRUC.US,D,20221027,000000,22.85,22.915,22.41,22.47,33791,0
+NRUC.US,D,20221028,000000,22.56,22.99,22.49,22.93,22735,0
+NRUC.US,D,20221031,000000,22.68,22.9499,22.58,22.85,12675,0
+NRUC.US,D,20221101,000000,22.97,22.97,22.41,22.43,22002,0
+NRUC.US,D,20221102,000000,22.52,22.755,22,22.36,22381,0
+NRUC.US,D,20221103,000000,22.16,22.665,22.09,22.33,14411,0
+NRUC.US,D,20221104,000000,22.4,22.86,22.09,22.41,14978,0
+NRUC.US,D,20221107,000000,22.59,22.85,22.15,22.55,21095,0
+NRUC.US,D,20221108,000000,22.66,22.9474,22.45,22.83,34701,0
+NRUC.US,D,20221109,000000,22.78,22.99,22.39,22.81,16170,0
+NRUC.US,D,20221110,000000,23,23.58,22.916,23.52,35129,0
+NRUC.US,D,20221111,000000,23.49,23.83,23.3405,23.435,24075,0
+NRUC.US,D,20221114,000000,23.36,23.65,22.56,23,37124,0
+NRUC.US,D,20221115,000000,23.17,24.0249,22.835,23.45,34630,0
+NRUC.US,D,20221116,000000,23.58,24.2817,23.34,23.9,25365,0
+NRUC.US,D,20221117,000000,23.75,24.44,23.42,23.73,8612,0
+NRUC.US,D,20221118,000000,23.86,23.92,23.3901,23.5,11895,0
+NRUC.US,D,20221121,000000,23.71,23.71,23.2,23.47,18462,0
+NRUC.US,D,20221122,000000,23.54,23.54,23.22,23.3,23071,0
+NRUC.US,D,20221123,000000,23.41,23.85,23.3,23.75,13330,0
+NRUC.US,D,20221125,000000,23.8,23.9,23.4,23.9,6353,0
+NRUC.US,D,20221128,000000,23.94,23.94,23.42,23.42,16467,0
+NRUC.US,D,20221129,000000,23.53,23.65,23.3,23.58,80602,0
+NRUC.US,D,20221130,000000,23.64,23.81,23.51,23.62,88833,0
+NRUC.US,D,20221201,000000,23.75,23.75,23.5,23.51,43539,0
+NRUC.US,D,20221202,000000,23.48,23.66,23.3439,23.58,46414,0
+NRUC.US,D,20221205,000000,23.57,23.57,23.07,23.07,32601,0
+NRUC.US,D,20221206,000000,23.06,23.4495,22.705,23.07,22641,0
+NRUC.US,D,20221207,000000,23.08,23.38,23.08,23.26,24035,0
+NRUC.US,D,20221208,000000,23.32,23.4356,23.2,23.32,30934,0
+NRUC.US,D,20221209,000000,23.16,23.5382,23.1,23.29,31970,0
+NRUC.US,D,20221212,000000,23.31,23.525,23.17,23.24,22666,0
+NRUC.US,D,20221213,000000,23.5,23.9172,23.444,23.7,31446,0
+NRUC.US,D,20221214,000000,23.68,23.7,23.3,23.65,37514,0
+NRUC.US,D,20221215,000000,23.65,24.268,23.55,23.76,64850,0
+NRUC.US,D,20221216,000000,23.65,24.07,23.2,23.68,52615,0
+NRUC.US,D,20221219,000000,23.57,23.75,23.438,23.67,64290,0
+NRUC.US,D,20221220,000000,23.67,23.72,23.5,23.65,17294,0
+NRUC.US,D,20221221,000000,23.65,23.75,23.2681,23.64,31654,0
+NRUC.US,D,20221222,000000,23.61,23.74,23.4842,23.65,44508,0
+NRUC.US,D,20221223,000000,23.68,23.73,23.5,23.68,53558,0
+NRUC.US,D,20221227,000000,23.63,23.68,23.3291,23.61,18329,0
+NRUC.US,D,20221228,000000,23.65,23.95,23.51,23.65,45219,0
+NRUC.US,D,20221229,000000,23.65,23.74,23.4821,23.7,85969,0
+NRUC.US,D,20221230,000000,23.74,24.61,23.54,24.08,235878,0
+NRUC.US,D,20230103,000000,24.19,24.19,24.01,24.09,14014,0
+NRUC.US,D,20230104,000000,24.22,24.3,24.01,24.2,23649,0
+NRUC.US,D,20230105,000000,24.03,24.16,23.88,24.08,21258,0
+NRUC.US,D,20230106,000000,24.19,24.3,24.04,24.17,67408,0
+NRUC.US,D,20230109,000000,24.23,24.3,23.935,24.09,14899,0
+NRUC.US,D,20230110,000000,24.09,24.175,23.8501,24.12,16984,0
+NRUC.US,D,20230111,000000,24.12,24.24,23.87,24.17,10226,0
+NRUC.US,D,20230112,000000,24.24,24.25,24.0104,24.14,13711,0
+NRUC.US,D,20230113,000000,24.14,24.3,24.14,24.17,35040,0
+NRUC.US,D,20230117,000000,24.33,24.33,24.11,24.19,21429,0
+NRUC.US,D,20230118,000000,24.25,24.35,24.11,24.16,26745,0
+NRUC.US,D,20230119,000000,24.18,24.25,24.12,24.15,23674,0
+NRUC.US,D,20230120,000000,24.2,24.22,24.1,24.12,85950,0
+NRUC.US,D,20230123,000000,24.19,24.24,24.15,24.17,23712,0
+NRUC.US,D,20230124,000000,24.15,24.25,24.15,24.17,27281,0
+NRUC.US,D,20230125,000000,24.11,24.25,24.075,24.18,48330,0
+NRUC.US,D,20230126,000000,24.16,24.23,24.13,24.13,35304,0
+NRUC.US,D,20230127,000000,24.05,24.22,24.05,24.15,116261,0
+NRUC.US,D,20230130,000000,24.13,24.22,24.13,24.18,43111,0
+NRUC.US,D,20230131,000000,24.05,24.09,23.81,24.03,66317,0
+NRUC.US,D,20230201,000000,24.03,24.1,23.83,24.05,24599,0
+NRUC.US,D,20230202,000000,24.03,24.15,23.95,24.06,33898,0
+NRUC.US,D,20230203,000000,23.85,24.12,23.85,24.03,105541,0
+NRUC.US,D,20230206,000000,23.92,24.11,23.78,23.98,13735,0
+NRUC.US,D,20230207,000000,23.98,24.3,23.95,24.05,38058,0
+NRUC.US,D,20230208,000000,24.11,24.12,23.98,24.05,20614,0
+NRUC.US,D,20230209,000000,24.12,24.14,24,24.04,25535,0
+NRUC.US,D,20230210,000000,24.05,24.11,23.94,24.05,66477,0
+NRUC.US,D,20230213,000000,24.08,24.11,24.012,24.05,18155,0
+NRUC.US,D,20230214,000000,24.1,24.13,24,24.03,22070,0
+NRUC.US,D,20230215,000000,24.04,24.06,23.96,24.02,14073,0
+NRUC.US,D,20230216,000000,24,24,23.91,23.97,16571,0
+NRUC.US,D,20230217,000000,23.97,24.1,23.8435,24.04,63740,0
+NRUC.US,D,20230221,000000,23.94,23.94,23.45,23.53,13657,0
+NRUC.US,D,20230222,000000,23.61,23.6999,23.46,23.52,27348,0
+NRUC.US,D,20230223,000000,23.54,23.7,23.5028,23.59,42563,0
+NRUC.US,D,20230224,000000,23.51,23.61,23.45,23.52,56967,0
+NRUC.US,D,20230227,000000,23.59,23.66,23.48,23.49,21528,0
+NRUC.US,D,20230228,000000,23.56,23.6,23.46,23.55,55768,0
+NRUC.US,D,20230301,000000,23.57,23.57,23.3,23.53,13789,0
+NRUC.US,D,20230302,000000,23.48,23.56,23.1537,23.53,18320,0
+NRUC.US,D,20230303,000000,23.58,23.59,23.48,23.52,37606,0
+NRUC.US,D,20230306,000000,23.56,23.61,23.5308,23.56,26217,0
+NRUC.US,D,20230307,000000,23.57,23.6,23.31,23.56,17639,0
+NRUC.US,D,20230308,000000,23.56,23.62,23.5,23.51,18591,0
+NRUC.US,D,20230309,000000,23.58,23.58,23.04,23.26,14358,0
+NRUC.US,D,20230310,000000,23.38,23.4199,23.15,23.35,44634,0
+NRUC.US,D,20230313,000000,23.35,23.4,23,23.22,18662,0
+NRUC.US,D,20230314,000000,23.4,23.47,23.11,23.3161,26327,0
+NRUC.US,D,20230315,000000,23.35,23.4,23.03,23.35,42531,0
+NRUC.US,D,20230316,000000,23.37,23.5,23.2507,23.42,37238,0
+NRUC.US,D,20230317,000000,23.42,23.42,23.0443,23.212,53500,0
+NRUC.US,D,20230320,000000,23.28,23.3475,23.08,23.08,8292,0
+NRUC.US,D,20230321,000000,23.12,23.375,23.12,23.34,16875,0
+NRUC.US,D,20230322,000000,23.35,23.5,23.212,23.34,46825,0
+NRUC.US,D,20230323,000000,23.36,23.42,23.23,23.3,36164,0
+NRUC.US,D,20230324,000000,23.32,23.35,23.26,23.3,53440,0
+NRUC.US,D,20230327,000000,23.36,23.4899,23.315,23.37,38310,0
+NRUC.US,D,20230328,000000,23.4,23.4,23.3,23.35,15870,0
+NRUC.US,D,20230329,000000,23.43,23.43,23.3,23.33,35142,0
+NRUC.US,D,20230330,000000,23.36,23.45,23.33,23.39,215426,0
+NRUC.US,D,20230331,000000,23.46,23.53,23.33,23.38,158707,0
+NRUC.US,D,20230403,000000,23.39,23.47,23.3,23.39,49293,0
+NRUC.US,D,20230404,000000,23.5,23.5,23.34,23.38,26954,0
+NRUC.US,D,20230405,000000,23.44,23.45,23.28,23.36,27384,0
+NRUC.US,D,20230406,000000,23.41,23.54,23.348,23.45,160749,0
+NRUC.US,D,20230410,000000,23.45,23.52,23.3387,23.41,40454,0
+NRUC.US,D,20230411,000000,23.41,23.45,23.36,23.4,79763,0
+NRUC.US,D,20230412,000000,23.41,23.45,23.364,23.4,22759,0
+NRUC.US,D,20230413,000000,23.43,23.88,23.4,23.79,377372,0
+NRUC.US,D,20230414,000000,23.78,23.79,23.6001,23.79,18246,0
+NRUC.US,D,20230417,000000,23.82,23.95,23.7299,23.83,24589,0
+NRUC.US,D,20230418,000000,23.86,24.2,23.8468,24.06,33464,0
+NRUC.US,D,20230419,000000,24.1,24.61,23.9416,24.61,18222,0
+NRUC.US,D,20230420,000000,24.46,24.5,24.1713,24.48,21569,0
+NRUC.US,D,20230421,000000,24.48,24.66,24.47,24.6399,9706,0
+NRUC.US,D,20230424,000000,24.63,24.7,24.6,24.7,15466,0
+NRUC.US,D,20230425,000000,24.7,24.7,24.45,24.6499,15389,0
+NRUC.US,D,20230426,000000,24.64,24.77,24.44,24.62,30423,0
+NRUC.US,D,20230427,000000,24.71,24.88,24.7,24.86,14981,0
+NRUC.US,D,20230428,000000,24.54,25.13,24.54,25.02,86274,0
+NRUC.US,D,20230501,000000,24.92,24.97,24.83,24.89,26822,0
+NRUC.US,D,20230502,000000,24.81,24.86,24.58,24.85,30681,0
+NRUC.US,D,20230503,000000,24.82,24.9,24.52,24.63,39960,0
+NRUC.US,D,20230504,000000,24.59,24.69,24.3159,24.3159,22828,0
+NRUC.US,D,20230505,000000,24.42,24.6951,24.33,24.51,5110,0
+NRUC.US,D,20230508,000000,24.51,24.97,24.4,24.5,6441,0
+NRUC.US,D,20230509,000000,24.5,24.5,24.2,24.38,11166,0
+NRUC.US,D,20230510,000000,24.43,24.5,24.42,24.45,8251,0
+NRUC.US,D,20230511,000000,24.45,24.45,24.23,24.3,22565,0
+NRUC.US,D,20230512,000000,24.29,24.51,24.29,24.45,4472,0
+NRUC.US,D,20230515,000000,24.53,24.8,24.4901,24.66,11112,0
+NRUC.US,D,20230516,000000,24.56,24.69,24.5,24.54,11708,0
+NRUC.US,D,20230517,000000,24.6,24.64,24.39,24.48,44365,0
+NRUC.US,D,20230518,000000,24.33,24.43,24.2401,24.3,10831,0
+NRUC.US,D,20230519,000000,24.3,24.3,24.05,24.105,20991,0
+NRUC.US,D,20230522,000000,24.06,24.2,24.04,24.115,11364,0
+NRUC.US,D,20230523,000000,24.04,24.19,23.96,24.01,10585,0
+NRUC.US,D,20230524,000000,24.01,24.15,23.95,24.03,16259,0
+NRUC.US,D,20230525,000000,24.03,24.15,23.93,24.08,8796,0
+NRUC.US,D,20230526,000000,24.01,24.06,23.83,24.02,12695,0
+NRUC.US,D,20230530,000000,24.1,24.1,23.9,23.9,13369,0
+NRUC.US,D,20230531,000000,23.92,24.3,23.92,24.1,54633,0
+NRUC.US,D,20230601,000000,24.1,24.19,23.96,24.04,30676,0
+NRUC.US,D,20230602,000000,24.14,24.32,24.033,24.3,45831,0
+NRUC.US,D,20230605,000000,24.3,24.46,24.11,24.42,21234,0
+NRUC.US,D,20230606,000000,24.54,24.725,24.48,24.59,14866,0
+NRUC.US,D,20230607,000000,24.59,24.65,24.44,24.5799,12108,0
+NRUC.US,D,20230608,000000,24.57,24.69,24.5243,24.6899,6970,0
+NRUC.US,D,20230609,000000,24.7,24.99,24.65,24.8,21604,0
+NRUC.US,D,20230612,000000,24.8,24.8722,24.62,24.62,10332,0
+NRUC.US,D,20230613,000000,24.6,24.8499,24.6,24.78,7388,0
+NRUC.US,D,20230614,000000,24.78,24.78,24.43,24.43,11774,0
+NRUC.US,D,20230615,000000,24.5,24.58,24.5,24.56,5883,0
+NRUC.US,D,20230616,000000,24.5,24.74,24.4,24.4,6073,0
+NRUC.US,D,20230620,000000,24.4,24.4,24.0301,24.3712,7827,0
+NRUC.US,D,20230621,000000,24.2,24.24,24.07,24.12,4995,0
+NRUC.US,D,20230622,000000,24.29,24.3467,24.0663,24.21,7180,0
+NRUC.US,D,20230623,000000,24.26,24.3,24.2,24.27,8871,0
+NRUC.US,D,20230626,000000,24.37,24.46,24.2201,24.4,3549,0
+NRUC.US,D,20230627,000000,24.4,24.429,24.11,24.11,19492,0
+NRUC.US,D,20230628,000000,24.2,24.32,24.2,24.3,4127,0
+NRUC.US,D,20230629,000000,24.33,24.3899,24.16,24.2,9593,0
+NRUC.US,D,20230630,000000,24.31,24.5,24.24,24.24,138670,0
+NRUC.US,D,20230703,000000,24.31,24.61,24.31,24.44,6754,0
+NRUC.US,D,20230705,000000,24.49,24.56,24.26,24.4,14412,0
+NRUC.US,D,20230706,000000,24.26,24.4077,24.02,24.4,12621,0
+NRUC.US,D,20230707,000000,24.3,24.7,24.26,24.45,36256,0
+NRUC.US,D,20230710,000000,24.45,24.45,24.2997,24.35,9932,0
+NRUC.US,D,20230711,000000,24.35,24.37,24.31,24.36,17534,0
+NRUC.US,D,20230712,000000,24.36,24.661,24.3496,24.36,20016,0
+NRUC.US,D,20230713,000000,24.44,24.57,24.3022,24.38,13921,0
+NRUC.US,D,20230714,000000,24.38,24.4905,24.1554,24.28,14646,0
+NRUC.US,D,20230717,000000,24.29,24.46,24.26,24.36,18711,0
+NRUC.US,D,20230718,000000,24.39,24.4399,24.35,24.35,22049,0
+NRUC.US,D,20230719,000000,24.4,24.4,24.35,24.37,17446,0
+NRUC.US,D,20230720,000000,24.4,24.4,24.26,24.32,40375,0
+NRUC.US,D,20230721,000000,24.41,24.4299,24.2515,24.3176,8768,0
+NRUC.US,D,20230724,000000,24.35,24.37,24.25,24.37,16205,0
+NRUC.US,D,20230725,000000,24.37,24.45,24.2642,24.38,28152,0
+NRUC.US,D,20230726,000000,24.38,24.44,24.35,24.44,16041,0
+NRUC.US,D,20230727,000000,24.46,24.46,24.37,24.38,28607,0
+NRUC.US,D,20230728,000000,24.35,24.478,24.2403,24.37,16760,0
+NRUC.US,D,20230731,000000,24.15,24.2446,24.01,24.01,12628,0
+NRUC.US,D,20230801,000000,24.1,24.115,23.71,23.81,14992,0
+NRUC.US,D,20230802,000000,23.81,24.0599,23.73,23.8887,5075,0
+NRUC.US,D,20230803,000000,23.87,23.87,23.7017,23.76,5466,0
+NRUC.US,D,20230804,000000,23.9,23.925,23.76,23.92,9722,0
+NRUC.US,D,20230807,000000,23.99,24.21,23.8409,24.18,21361,0
+NRUC.US,D,20230808,000000,24.18,24.26,24.05,24.25,18186,0
+NRUC.US,D,20230809,000000,24.26,24.31,24.146,24.31,3905,0
+NRUC.US,D,20230810,000000,24.31,24.5087,24.31,24.36,33319,0
+NRUC.US,D,20230811,000000,24.29,24.33,24.195,24.255,5106,0
+NRUC.US,D,20230814,000000,24.2,24.33,24.1801,24.25,23921,0
+NRUC.US,D,20230815,000000,24.27,24.27,23.86,23.86,21869,0
+NRUC.US,D,20230816,000000,23.94,23.94,23.4,23.4,40526,0
+NRUC.US,D,20230817,000000,23.4,23.5799,23.27,23.57,8472,0
+NRUC.US,D,20230818,000000,23.57,23.57,23.3,23.35,17668,0
+NRUC.US,D,20230821,000000,23.28,23.3317,23.119,23.24,6322,0
+NRUC.US,D,20230822,000000,23.38,23.41,23.2,23.39,17592,0
+NRUC.US,D,20230823,000000,23.44,23.65,23.39,23.64,13146,0
+NRUC.US,D,20230824,000000,23.7,23.7,23.46,23.67,12323,0
+NRUC.US,D,20230825,000000,23.72,23.72,23.3395,23.7,12923,0
+NRUC.US,D,20230828,000000,23.72,23.88,23.72,23.86,10128,0
+NRUC.US,D,20230829,000000,23.76,24.13,23.76,24.1,18437,0
+NRUC.US,D,20230830,000000,24.12,24.2089,23.84,23.98,15113,0
+NRUC.US,D,20230831,000000,23.89,24.25,23.85,24.2,52303,0
+NRUC.US,D,20230901,000000,24.13,24.2399,24.03,24.19,5182,0
+NRUC.US,D,20230905,000000,24.15,24.16,23.93,24.05,11985,0
+NRUC.US,D,20230906,000000,24.07,24.18,23.93,23.96,15801,0
+NRUC.US,D,20230907,000000,23.93,24.13,23.83,23.94,11356,0
+NRUC.US,D,20230908,000000,23.9,24.08,23.9,24.05,7529,0
+NRUC.US,D,20230911,000000,24.06,24.09,24.04,24.07,7179,0
+NRUC.US,D,20230912,000000,24.07,24.07,23.895,23.9149,9835,0
+NRUC.US,D,20230913,000000,23.93,24.1,23.9201,24.1,6346,0
+NRUC.US,D,20230914,000000,23.97,24.27,23.95,24.22,14629,0
+NRUC.US,D,20230915,000000,24.12,24.1894,24.05,24.18,9462,0
+NRUC.US,D,20230918,000000,24.1,24.3399,24.0503,24.3399,11583,0
+NRUC.US,D,20230919,000000,24.16,24.3299,24.1209,24.23,10318,0
+NRUC.US,D,20230920,000000,24.25,24.3099,24,24.07,14182,0
+NRUC.US,D,20230921,000000,23.95,24.0999,23.58,23.62,15839,0
+NRUC.US,D,20230922,000000,23.66,23.9233,23.51,23.54,12189,0
+NRUC.US,D,20230925,000000,23.41,23.4999,23.33,23.4999,11435,0
+NRUC.US,D,20230926,000000,23.5,23.73,23.4101,23.51,48954,0
+NRUC.US,D,20230927,000000,23.49,23.95,23.3701,23.652,36409,0
+NRUC.US,D,20230928,000000,23.55,23.7536,23.55,23.64,14110,0
+NRUC.US,D,20230929,000000,23.89,23.97,23.26,23.27,72400,0
+NRUC.US,D,20231002,000000,23.39,23.39,22.88,22.9461,8303,0
+NRUC.US,D,20231003,000000,22.94,22.94,22.05,22.15,10813,0
+NRUC.US,D,20231004,000000,22.24,22.5853,22.23,22.29,12419,0
+NRUC.US,D,20231005,000000,22.34,22.34,22.1668,22.18,12317,0
+NRUC.US,D,20231006,000000,22.12,22.47,22.05,22.36,14960,0
+NRUC.US,D,20231009,000000,22.42,22.6583,22.1879,22.6499,16543,0
+NRUC.US,D,20231010,000000,22.64,22.7493,22.33,22.37,28410,0
+NRUC.US,D,20231011,000000,22.49,22.5985,22.28,22.37,15945,0
+NRUC.US,D,20231012,000000,22.33,22.3467,22.05,22.17,6482,0
+NRUC.US,D,20231013,000000,22.21,22.4,21.89,22.15,14020,0
+NRUC.US,D,20231016,000000,22.1,22.2799,21.98,22.07,17642,0
+NRUC.US,D,20231017,000000,21.97,22.2945,21.8,21.92,17059,0
+NRUC.US,D,20231018,000000,22.01,22.01,21.8,21.95,9167,0
+NRUC.US,D,20231019,000000,22.03,22.4955,21.75,21.75,14853,0
+NRUC.US,D,20231020,000000,21.87,22.22,21.64,22.15,5979,0
+NRUC.US,D,20231023,000000,22.14,22.24,21.9,22.08,11014,0
+NRUC.US,D,20231024,000000,22.02,22.33,21.9108,22.27,10149,0
+NRUC.US,D,20231025,000000,22.22,22.4058,21.81,22.095,19835,0
+NRUC.US,D,20231026,000000,22.2,22.2,21.8401,22.04,6093,0
+NRUC.US,D,20231027,000000,22.1,22.34,21.83,22.16,8025,0
+NRUC.US,D,20231030,000000,22.03,22.24,22.03,22.15,3726,0
+NRUC.US,D,20231031,000000,21.85,22.98,21.85,22.6,63089,0
+NRUC.US,D,20231101,000000,22.51,23.085,22.4999,22.79,39191,0
+NRUC.US,D,20231102,000000,22.98,23.15,22.9,22.98,49617,0
+NRUC.US,D,20231103,000000,22.98,23.24,22.98,23.06,16828,0
+NRUC.US,D,20231106,000000,23.035,23.19,22.8696,23.13,6843,0
+NRUC.US,D,20231107,000000,23.16,23.2279,23.06,23.06,5150,0
+NRUC.US,D,20231108,000000,23.085,23.35,23.085,23.17,10979,0
+NRUC.US,D,20231109,000000,23.2,23.2,22.6349,22.75,8795,0
+NRUC.US,D,20231110,000000,22.9,23.1372,22.65,23.0303,5911,0
+NRUC.US,D,20231113,000000,23.08,23.15,22.77,23.11,6470,0
+NRUC.US,D,20231114,000000,23.28,23.8799,23.28,23.3001,14925,0
+NRUC.US,D,20231115,000000,23.43,23.6599,23.2541,23.3218,7529,0
+NRUC.US,D,20231116,000000,23.45,23.48,23.32,23.4475,4223,0
+NRUC.US,D,20231117,000000,23.49,23.5699,23.37,23.5,4865,0
+NRUC.US,D,20231120,000000,23.55,23.689,23.35,23.3872,14442,0
+NRUC.US,D,20231121,000000,23.51,23.62,23.35,23.46,5664,0
+NRUC.US,D,20231122,000000,23.49,23.49,22.99,23.03,13593,0
+NRUC.US,D,20231124,000000,23.23,23.23,23.07,23.145,3939,0
+NRUC.US,D,20231127,000000,23.25,23.3621,23.09,23.33,2824,0
+NRUC.US,D,20231128,000000,23.3,23.45,23.165,23.45,17861,0
+NRUC.US,D,20231129,000000,23.5,23.615,23.389,23.5301,12219,0
+NRUC.US,D,20231130,000000,23.55,23.7989,23.51,23.51,21211,0
+NRUC.US,D,20231201,000000,23.51,23.82,23.51,23.7621,9416,0
+NRUC.US,D,20231204,000000,23.7,23.7,23.29,23.3,33566,0
+NRUC.US,D,20231205,000000,23.31,23.5699,23.31,23.46,19265,0
+NRUC.US,D,20231206,000000,23.58,23.68,23.5006,23.68,20353,0
+NRUC.US,D,20231207,000000,23.67,23.84,23.615,23.81,16262,0
+NRUC.US,D,20231208,000000,23.8,23.99,23.54,23.72,19286,0
+NRUC.US,D,20231211,000000,23.79,23.79,23.6001,23.742,36081,0
+NRUC.US,D,20231212,000000,23.87,23.9799,23.6801,23.93,22320,0
+NRUC.US,D,20231213,000000,24.01,24.4726,23.95,24.43,15781,0
+NRUC.US,D,20231214,000000,24.38,24.94,24.3372,24.52,16418,0
+NRUC.US,D,20231215,000000,24.45,24.75,24.45,24.5429,12839,0
+NRUC.US,D,20231218,000000,24.6,24.6768,24.26,24.26,9688,0
+NRUC.US,D,20231219,000000,24.26,24.538,24.26,24.46,12465,0
+NRUC.US,D,20231220,000000,24.46,24.74,24.4007,24.73,13684,0
+NRUC.US,D,20231221,000000,24.75,24.75,24.51,24.69,16715,0
+NRUC.US,D,20231222,000000,24.75,24.82,24.6771,24.8097,13025,0
+NRUC.US,D,20231226,000000,24.75,24.89,24.7311,24.8,8979,0
+NRUC.US,D,20231227,000000,24.85,25,24.8,24.95,17926,0
+NRUC.US,D,20231228,000000,25.04,25.17,24.81,25.07,26106,0
+NRUC.US,D,20231229,000000,25.09,25.22,24.9,25.16,60074,0
+NRUC.US,D,20240102,000000,25.03,25.13,25.01,25.0901,9756,0
+NRUC.US,D,20240103,000000,25.01,25.19,24.8701,25.05,10945,0
+NRUC.US,D,20240104,000000,25,25.15,24.94,25.01,381639,0
+NRUC.US,D,20240105,000000,24.98,25.11,24.895,24.99,14068,0
+NRUC.US,D,20240108,000000,24.94,24.97,24.8401,24.97,5605,0
+NRUC.US,D,20240109,000000,24.91,25.0999,24.91,25,3498,0
+NRUC.US,D,20240110,000000,25,25.0882,24.98,24.98,7249,0
+NRUC.US,D,20240111,000000,24.91,25.0585,24.91,24.98,8077,0
+NRUC.US,D,20240112,000000,25.1,25.1,24.91,24.9672,5155,0
+NRUC.US,D,20240116,000000,24.98,24.98,24.93,24.95,8348,0
+NRUC.US,D,20240117,000000,24.88,24.8972,24.81,24.81,25255,0
+NRUC.US,D,20240118,000000,24.84,24.885,24.72,24.72,15220,0
+NRUC.US,D,20240119,000000,24.83,24.91,24.66,24.7,11459,0
+NRUC.US,D,20240122,000000,24.89,25.09,24.86,25.055,6293,0
+NRUC.US,D,20240123,000000,24.97,25.071,24.97,25.04,5791,0
+NRUC.US,D,20240124,000000,25.1,25.1,24.9177,24.9301,7925,0
+NRUC.US,D,20240125,000000,24.95,25.08,24.94,25.08,14364,0
+NRUC.US,D,20240126,000000,24.96,25.08,24.94,25.0698,4537,0
+NRUC.US,D,20240129,000000,25.07,25.18,25.05,25.11,19971,0
+NRUC.US,D,20240130,000000,25.08,25.2,25.08,25.18,6834,0
+NRUC.US,D,20240131,000000,24.93,24.96,24.66,24.75,7662,0
+NRUC.US,D,20240201,000000,24.76,25,24.7,24.91,8474,0
+NRUC.US,D,20240202,000000,24.85,24.947,24.85,24.91,8603,0
+NRUC.US,D,20240205,000000,24.78,24.8739,24.65,24.72,16721,0
+NRUC.US,D,20240206,000000,24.83,24.83,24.62,24.7184,13317,0
+NRUC.US,D,20240207,000000,24.8,24.85,24.7,24.8354,9421,0
+NRUC.US,D,20240208,000000,24.84,24.9,24.77,24.9,6867,0
+NRUC.US,D,20240209,000000,24.8,24.9034,24.74,24.87,20225,0
+NRUC.US,D,20240212,000000,24.92,25,24.881,25,10594,0
+NRUC.US,D,20240213,000000,24.83,24.892,24.738,24.738,12991,0
+NRUC.US,D,20240214,000000,24.73,24.94,24.7101,24.76,17172,0
+NRUC.US,D,20240215,000000,24.91,24.99,24.7576,24.965,11222,0
+NRUC.US,D,20240216,000000,24.9,24.96,24.7998,24.96,7382,0
+NRUC.US,D,20240220,000000,24.95,24.9788,24.79,24.92,8168,0
+NRUC.US,D,20240221,000000,25,25,24.89,24.99,24122,0
+NRUC.US,D,20240222,000000,25,25,24.912,24.95,2973,0
+NRUC.US,D,20240223,000000,25,25.1,24.92,25.1,21668,0
+NRUC.US,D,20240226,000000,25,25.04,24.99,25.03,7499,0
+NRUC.US,D,20240227,000000,24.95,25,24.93,25,4207,0
+NRUC.US,D,20240228,000000,24.94,24.94,24.83,24.89,2901,0
+NRUC.US,D,20240229,000000,24.85,25.35,24.83,25.3,102414,0
+NRUC.US,D,20240301,000000,25.21,25.32,25.08,25.26,16832,0
+NRUC.US,D,20240304,000000,25.21,25.222,25.17,25.21,8948,0
+NRUC.US,D,20240305,000000,25.21,25.21,25.135,25.18,16385,0
+NRUC.US,D,20240306,000000,25.215,25.34,25.1,25.34,21593,0
+NRUC.US,D,20240307,000000,25.36,25.369,25.23,25.3,9761,0
+NRUC.US,D,20240308,000000,25.3,25.37,25.2901,25.35,8966,0
+NRUC.US,D,20240311,000000,25.34,25.34,25.19,25.2,21138,0
+NRUC.US,D,20240312,000000,25.24,25.24,24.92,24.92,25992,0
+NRUC.US,D,20240313,000000,24.92,25.07,24.92,25,8604,0
+NRUC.US,D,20240314,000000,24.95,25.08,24.86,24.95,8484,0
+NRUC.US,D,20240315,000000,24.9974,25.0403,24.87,24.98,6739,0
+NRUC.US,D,20240318,000000,25.04,25.04,24.66,24.7,34390,0
+NRUC.US,D,20240319,000000,24.7,24.8591,24.69,24.8,14309,0
+NRUC.US,D,20240320,000000,24.84,24.96,24.796,24.96,13290,0
+NRUC.US,D,20240321,000000,25.1199,25.12,25.02,25.12,9133,0
+NRUC.US,D,20240322,000000,25.12,25.15,24.94,25.05,12204,0
+NRUC.US,D,20240325,000000,25.1,25.13,24.8814,25.08,15042,0
+NRUC.US,D,20240326,000000,25.08,25.15,25.05,25.15,4310,0
+NRUC.US,D,20240327,000000,25.12,25.15,25.0516,25.14,5136,0
+NRUC.US,D,20240328,000000,25.16,25.21,24.8,24.8,122543,0
+NRUC.US,D,20240401,000000,24.87,25.06,24.8068,24.96,12725,0
+NRUC.US,D,20240402,000000,24.83,24.8399,24.69,24.69,9601,0
+NRUC.US,D,20240403,000000,24.65,25.08,24.62,25.04,20917,0
+NRUC.US,D,20240404,000000,25.11,25.15,25.0285,25.0285,6647,0
+NRUC.US,D,20240405,000000,25.03,25.2,25.03,25.18,4064,0
+NRUC.US,D,20240408,000000,25.14,25.21,25.08,25.13,10157,0
+NRUC.US,D,20240409,000000,25.08,25.165,25.06,25.1,14807,0
+NRUC.US,D,20240410,000000,24.99,24.99,24.64,24.9809,27553,0
+NRUC.US,D,20240411,000000,24.99,24.99,24.7601,24.88,40473,0
+NRUC.US,D,20240412,000000,24.8,24.8843,24.7506,24.82,5110,0
+NRUC.US,D,20240415,000000,24.7684,24.77,24.26,24.28,19414,0
+NRUC.US,D,20240416,000000,24.27,24.4,24.2,24.2732,13373,0
+NRUC.US,D,20240417,000000,24.4,24.62,24.386,24.62,8560,0
+NRUC.US,D,20240418,000000,24.45,24.64,24.39,24.4,3026,0
+NRUC.US,D,20240419,000000,24.36,24.76,24.36,24.76,12479,0
+NRUC.US,D,20240422,000000,24.75,24.79,24.56,24.67,11435,0
+NRUC.US,D,20240423,000000,24.8076,24.98,24.7701,24.98,4696,0
+NRUC.US,D,20240424,000000,24.93,25.05,24.79,24.96,8960,0
+NRUC.US,D,20240425,000000,24.8,24.8668,24.4732,24.6779,6024,0
+NRUC.US,D,20240426,000000,24.9847,25.1299,24.71,24.84,6612,0
+NRUC.US,D,20240429,000000,24.95,25.06,24.95,24.95,3244,0
+NRUC.US,D,20240430,000000,24.51,24.68,24.4,24.6,14535,0
+NRUC.US,D,20240501,000000,24.48,24.58,24.4,24.57,11333,0
+NRUC.US,D,20240502,000000,24.64,24.73,24.56,24.6151,13638,0
+NRUC.US,D,20240503,000000,24.6,24.83,24.6,24.817,2473,0
+NRUC.US,D,20240506,000000,24.75,25.04,24.75,24.95,27790,0
+NRUC.US,D,20240507,000000,24.95,24.95,24.61,24.69,20949,0
+NRUC.US,D,20240508,000000,24.66,24.71,24.33,24.42,33857,0
+NRUC.US,D,20240509,000000,24.42,24.42,24.16,24.25,116586,0
+NRUC.US,D,20240510,000000,24.24,24.27,24.09,24.19,7748,0
+NRUC.US,D,20240513,000000,24.28,24.4197,24.15,24.25,13859,0
+NRUC.US,D,20240514,000000,24.25,24.3699,24.18,24.19,11048,0
+NRUC.US,D,20240515,000000,24.31,24.4744,24.2813,24.4001,8913,0
+NRUC.US,D,20240516,000000,24.45,24.46,24.262,24.39,12037,0
+NRUC.US,D,20240517,000000,24.44,24.44,24.275,24.35,3433,0
+NRUC.US,D,20240520,000000,24.37,24.58,24.2901,24.58,10782,0
+NRUC.US,D,20240521,000000,24.4724,24.5799,24.39,24.51,7966,0
+NRUC.US,D,20240522,000000,24.57,24.6622,24.35,24.46,21441,0
+NRUC.US,D,20240523,000000,24.4,24.497,24.06,24.2,11206,0
+NRUC.US,D,20240524,000000,24.27,24.43,24.0401,24.43,10222,0
+NRUC.US,D,20240528,000000,24.33,24.38,24.2,24.2786,5649,0
+NRUC.US,D,20240529,000000,24.2,24.35,24.05,24.2,26863,0
+NRUC.US,D,20240530,000000,24.1784,24.3464,24.13,24.2729,8651,0
+NRUC.US,D,20240531,000000,24.19,24.75,24.19,24.75,69449,0
+NRUC.US,D,20240603,000000,24.68,24.805,24.61,24.77,25199,0
+NRUC.US,D,20240604,000000,24.75,24.85,24.7,24.73,22819,0
+NRUC.US,D,20240605,000000,24.61,24.6899,24.448,24.6025,10197,0
+NRUC.US,D,20240606,000000,24.52,24.78,24.52,24.67,24214,0
+NRUC.US,D,20240607,000000,24.7178,24.7178,24.61,24.7,9349,0
+NRUC.US,D,20240610,000000,24.7,24.7,24.51,24.5113,8916,0
+NRUC.US,D,20240611,000000,24.5492,24.5544,24.43,24.47,9036,0
+NRUC.US,D,20240612,000000,24.69,24.75,24.44,24.48,12419,0
+NRUC.US,D,20240613,000000,24.52,24.7252,24.455,24.72,6352,0
+NRUC.US,D,20240614,000000,24.72,24.75,24.6318,24.7,10951,0
+NRUC.US,D,20240617,000000,24.74,24.74,24.4,24.64,11068,0
+NRUC.US,D,20240618,000000,24.57,24.7197,24.57,24.6211,9491,0
+NRUC.US,D,20240620,000000,24.76,24.77,24.53,24.53,15222,0
+NRUC.US,D,20240621,000000,24.59,24.69,24.52,24.69,5278,0
+NRUC.US,D,20240624,000000,24.56,24.75,24.56,24.71,8442,0
+NRUC.US,D,20240625,000000,24.74,24.75,24.62,24.71,12367,0
+NRUC.US,D,20240626,000000,24.6,24.79,24.6,24.79,26744,0
+NRUC.US,D,20240627,000000,24.73,24.7649,24.59,24.66,19936,0
+NRUC.US,D,20240628,000000,24.61,24.7628,24.43,24.43,17954,0
+NRUC.US,D,20240701,000000,24.43,24.6463,24.2601,24.4,13523,0
+NRUC.US,D,20240702,000000,24.33,24.6499,24.3184,24.46,11732,0
+NRUC.US,D,20240703,000000,24.45,24.6604,24.45,24.5301,11550,0
+NRUC.US,D,20240705,000000,24.5659,24.72,24.55,24.6203,9352,0
+NRUC.US,D,20240708,000000,24.68,24.72,24.645,24.68,23846,0
+NRUC.US,D,20240709,000000,24.58,24.7,24.56,24.56,8442,0
+NRUC.US,D,20240710,000000,24.65,24.6699,24.46,24.54,13026,0
+NRUC.US,D,20240711,000000,24.54,24.78,24.54,24.66,26246,0
+NRUC.US,D,20240712,000000,24.59,24.79,24.45,24.57,45683,0
+NRUC.US,D,20240715,000000,24.49,24.62,24.42,24.44,20823,0
+NRUC.US,D,20240716,000000,24.46,24.63,24.32,24.37,20521,0
+NRUC.US,D,20240717,000000,24.37,24.51,24.37,24.4111,12405,0
+NRUC.US,D,20240718,000000,24.38,24.5,24.38,24.41,19366,0
+NRUC.US,D,20240719,000000,24.45,24.4595,24.35,24.405,4736,0
+NRUC.US,D,20240722,000000,24.49,24.64,24.4313,24.6225,8580,0
+NRUC.US,D,20240723,000000,24.51,24.6,24.48,24.56,7743,0
+NRUC.US,D,20240724,000000,24.5,24.59,24.33,24.38,11296,0
+NRUC.US,D,20240725,000000,24.45,24.54,24.4117,24.48,7574,0
+NRUC.US,D,20240726,000000,24.61,24.64,24.5,24.64,7888,0
+NRUC.US,D,20240729,000000,24.6,24.7,24.48,24.56,8572,0
+NRUC.US,D,20240730,000000,24.48,24.65,24.48,24.65,7187,0
+NRUC.US,D,20240731,000000,24.72,24.75,24.47,24.55,25959,0
+NRUC.US,D,20240801,000000,24.31,24.45,24.19,24.28,17415,0
+NRUC.US,D,20240802,000000,24.18,24.43,24.16,24.39,28453,0
+NRUC.US,D,20240805,000000,24.25,24.25,23.864,24.125,13043,0
+NRUC.US,D,20240806,000000,24.07,24.37,24.01,24.35,14459,0
+NRUC.US,D,20240807,000000,24.315,24.404,24.1801,24.29,12776,0
+NRUC.US,D,20240808,000000,24.38,24.55,24.2301,24.55,12594,0
+NRUC.US,D,20240809,000000,24.55,24.55,24.31,24.52,6010,0
+NRUC.US,D,20240812,000000,24.39,24.51,24.37,24.42,11388,0
+NRUC.US,D,20240813,000000,24.36,24.46,24.33,24.35,10203,0
+NRUC.US,D,20240814,000000,24.43,24.6412,24.43,24.6,18773,0
+NRUC.US,D,20240815,000000,24.44,24.54,24.3763,24.54,7367,0
+NRUC.US,D,20240816,000000,24.44,24.68,24.44,24.67,7157,0
+NRUC.US,D,20240819,000000,24.7,24.82,24.65,24.71,14509,0
+NRUC.US,D,20240820,000000,24.65,24.83,24.65,24.8,12520,0
+NRUC.US,D,20240821,000000,24.73,24.94,24.73,24.92,11613,0
+NRUC.US,D,20240822,000000,24.84,24.9299,24.84,24.885,4996,0
+NRUC.US,D,20240823,000000,24.77,25.08,24.77,24.99,16835,0
+NRUC.US,D,20240826,000000,25.04,25.09,24.9716,24.99,9403,0
+NRUC.US,D,20240827,000000,24.9,25.08,24.9,25.07,6904,0
+NRUC.US,D,20240828,000000,25.06,25.08,24.97,25.02,6896,0
+NRUC.US,D,20240829,000000,25.01,25.19,25.01,25.1699,12363,0
+NRUC.US,D,20240830,000000,25.11,25.11,24.61,24.8,94360,0
+NRUC.US,D,20240903,000000,24.87,24.97,24.64,24.64,11342,0
+NRUC.US,D,20240904,000000,24.64,24.99,24.64,24.93,13360,0
+NRUC.US,D,20240905,000000,24.85,25.12,24.85,25.11,13843,0
+NRUC.US,D,20240906,000000,25.05,25.15,25.0407,25.1359,33012,0
+NRUC.US,D,20240909,000000,25.11,25.36,25.11,25.35,3999,0
+NRUC.US,D,20240910,000000,25.25,25.44,25.17,25.32,16439,0
+NRUC.US,D,20240911,000000,25.26,25.35,25.225,25.26,5088,0
+NRUC.US,D,20240912,000000,25.26,25.355,25.26,25.33,6963,0
+NRUC.US,D,20240913,000000,25.27,25.3402,25.27,25.33,5807,0
+NRUC.US,D,20240916,000000,25.31,25.5,25.31,25.41,8820,0
+NRUC.US,D,20240917,000000,25.35,25.47,25.24,25.35,9707,0
+NRUC.US,D,20240918,000000,25.27,25.44,25.23,25.284,7835,0
+NRUC.US,D,20240919,000000,25.31,25.45,25.2501,25.29,16905,0
+NRUC.US,D,20240920,000000,25.4298,25.4298,25.38,25.4063,2287,0
+NRUC.US,D,20240923,000000,25.35,25.3694,25.29,25.31,5070,0
+NRUC.US,D,20240924,000000,25.25,25.34,25.1701,25.32,14454,0
+NRUC.US,D,20240925,000000,25.33,25.33,25.2,25.2,11322,0
+NRUC.US,D,20240926,000000,25.2,25.34,25.2,25.2,9831,0
+NRUC.US,D,20240927,000000,25.2,25.29,25.08,25.18,13049,0
+NRUC.US,D,20240930,000000,25.1001,25.21,24.84,24.86,19029,0
+NRUC.US,D,20241001,000000,24.94,25.1,24.8456,25.1,12016,0
+NRUC.US,D,20241002,000000,24.95,25.1699,24.95,25.11,12507,0
+NRUC.US,D,20241003,000000,24.98,25.1157,24.98,25.065,9142,0
+NRUC.US,D,20241004,000000,24.97,25.18,24.97,25.0848,8067,0
+NRUC.US,D,20241007,000000,25,25.07,24.91,25.015,6822,0
+NRUC.US,D,20241008,000000,24.97,25.2999,24.9632,25.225,7814,0
+NRUC.US,D,20241009,000000,25.22,25.3,25.05,25.17,4482,0
+NRUC.US,D,20241010,000000,25.17,25.3,25.07,25.23,6747,0
+NRUC.US,D,20241011,000000,25.16,25.33,25.16,25.33,4146,0
+NRUC.US,D,20241014,000000,25.33,25.41,25.16,25.41,11430,0
+NRUC.US,D,20241015,000000,25.49,25.68,25.4,25.4,16936,0
+NRUC.US,D,20241016,000000,25.42,25.705,25.37,25.43,11722,0
+NRUC.US,D,20241017,000000,25.32,25.32,25.0014,25.24,5900,0
+NRUC.US,D,20241018,000000,25.18,25.3099,25.1301,25.2,3780,0
+NRUC.US,D,20241021,000000,25.11,25.2199,24.96,25.12,11325,0
+NRUC.US,D,20241022,000000,25.03,25.25,25.03,25.176,8820,0
+NRUC.US,D,20241023,000000,25.08,25.08,24.85,24.97,7403,0
+NRUC.US,D,20241024,000000,24.92,25.035,24.85,24.95,9840,0
+NRUC.US,D,20241025,000000,25.06,25.06,24.85,24.87,7053,0
+NRUC.US,D,20241028,000000,24.89,25.01,24.8,24.97,8534,0
+NRUC.US,D,20241029,000000,24.85,24.87,24.7374,24.85,10212,0
+NRUC.US,D,20241030,000000,24.88,25,24.8701,24.965,4892,0
+NRUC.US,D,20241031,000000,25,25.1,24.78,24.81,30511,0
+NRUC.US,D,20241101,000000,24.59,24.6682,24.31,24.38,9311,0
+NRUC.US,D,20241104,000000,24.44,24.6148,24.41,24.52,15312,0
+NRUC.US,D,20241105,000000,24.5174,24.75,24.42,24.63,12715,0
+NRUC.US,D,20241106,000000,24.46,24.46,24.3131,24.39,7997,0
+NRUC.US,D,20241107,000000,24.6921,24.6921,24.35,24.58,11094,0
+NRUC.US,D,20241108,000000,24.409,24.8499,24.409,24.76,10542,0
+NRUC.US,D,20241111,000000,24.72,24.72,24.4001,24.47,4760,0
+NRUC.US,D,20241112,000000,24.5087,24.52,24.12,24.12,17568,0
+NRUC.US,D,20241113,000000,24.2,24.255,23.94,23.98,13057,0
+NRUC.US,D,20241114,000000,24.083,24.09,23.84,23.98,7542,0
+NRUC.US,D,20241115,000000,23.95,23.97,23.85,23.93,9363,0
+NRUC.US,D,20241118,000000,23.97,24.07,23.81,23.9,19862,0
+NRUC.US,D,20241119,000000,23.9,23.91,23.65,23.81,20079,0
+NRUC.US,D,20241120,000000,23.7,23.82,23.65,23.72,19518,0
+NRUC.US,D,20241121,000000,23.78,23.98,23.72,23.91,10363,0
+NRUC.US,D,20241122,000000,24,24.0799,23.8701,24,10911,0
+NRUC.US,D,20241125,000000,24.18,24.266,24.03,24.07,15156,0
+NRUC.US,D,20241126,000000,24.15,24.15,23.945,24.02,13020,0
+NRUC.US,D,20241127,000000,24.1099,24.18,24.05,24.0726,22689,0
+NRUC.US,D,20241129,000000,24.06,24.75,24,24.75,38909,0
+NRUC.US,D,20241202,000000,24.55,24.68,24.412,24.54,28896,0
+NRUC.US,D,20241203,000000,24.5,24.5495,24.38,24.38,17889,0
+NRUC.US,D,20241204,000000,24.35,24.56,24.3,24.56,16248,0
+NRUC.US,D,20241205,000000,24.56,24.79,24.41,24.73,27151,0
+NRUC.US,D,20241206,000000,24.71,24.76,24.5111,24.65,14164,0
+NRUC.US,D,20241209,000000,24.57,24.58,24.35,24.51,11085,0
+NRUC.US,D,20241210,000000,24.609,24.61,24.39,24.47,19154,0
+NRUC.US,D,20241211,000000,24.535,24.535,24.2,24.21,10520,0
+NRUC.US,D,20241212,000000,24.2375,24.2375,23.86,23.87,20455,0
+NRUC.US,D,20241213,000000,23.81,23.9593,23.66,23.66,32791,0
+NRUC.US,D,20241216,000000,23.89,23.89,23.4,23.59,23641,0
+NRUC.US,D,20241217,000000,23.5779,23.7099,23.5,23.58,9929,0
+NRUC.US,D,20241218,000000,23.5604,23.69,23.3126,23.35,30515,0
+NRUC.US,D,20241219,000000,23.25,23.32,23.04,23.29,21960,0
+NRUC.US,D,20241220,000000,23.3,23.5235,23.275,23.42,10326,0
+NRUC.US,D,20241223,000000,23.3883,23.41,23.21,23.23,12476,0
+NRUC.US,D,20241224,000000,23.17,23.33,23.1185,23.1835,9805,0
+NRUC.US,D,20241226,000000,23.24,23.25,22.9501,23.1,17832,0
+NRUC.US,D,20241227,000000,23.0411,23.22,22.9,22.93,21331,0
+NRUC.US,D,20241230,000000,22.9899,23.01,22.66,22.68,77214,0
+NRUC.US,D,20241231,000000,22.825,22.9232,22.56,22.73,567693,0
+NRUC.US,D,20250102,000000,22.96,23.44,22.91,23.44,104165,0
+NRUC.US,D,20250103,000000,23.51,23.78,23.418,23.69,31467,0
+NRUC.US,D,20250106,000000,23.6128,23.671896,23.5196,23.61,36083,0
+NRUC.US,D,20250107,000000,23.6,23.66,23.39,23.45,201652,0
+NRUC.US,D,20250108,000000,23.28,23.43,23.14,23.26,44368,0
+NRUC.US,D,20250110,000000,23.26,23.26,22.971,23.04,16119,0
+NRUC.US,D,20250113,000000,22.8517,23.11,22.8517,22.93,10769,0
+NRUC.US,D,20250114,000000,22.95,23.16,22.94,23.03,15711,0
+NRUC.US,D,20250115,000000,23.34,23.53,23.2295,23.53,13898,0
+NRUC.US,D,20250116,000000,23.47,23.76,23.3308,23.6,7623,0
+NRUC.US,D,20250117,000000,23.6734,23.8599,23.5,23.7117,20565,0
+NRUC.US,D,20250121,000000,23.7,23.9999,23.7,23.86,22907,0
+NRUC.US,D,20250122,000000,23.96,24.02,23.83,23.84,10279,0
+NRUC.US,D,20250123,000000,23.83,23.94,23.62,23.6701,6904,0
+NRUC.US,D,20250124,000000,23.7,23.96,23.7,23.81,5953,0
+NRUC.US,D,20250127,000000,23.865,24.0193,23.81,24,17642,0
+NRUC.US,D,20250128,000000,24.0945,24.0945,23.87,23.955,5002,0
+NRUC.US,D,20250129,000000,23.9117,24.03,23.76,23.82,15997,0
+NRUC.US,D,20250130,000000,23.978,24.01,23.8046,23.915,13749,0
+NRUC.US,D,20250131,000000,23.66,23.7,23.43,23.43,11697,0
+NRUC.US,D,20250203,000000,23.6582,23.6582,23.22,23.26,8448,0
+NRUC.US,D,20250204,000000,22.75,23.43,22.75,23.43,15823,0
+NRUC.US,D,20250205,000000,23.56,23.65,23.5,23.57,16446,0
+NRUC.US,D,20250206,000000,23.54,23.6099,23.46,23.54,8916,0
+NRUC.US,D,20250207,000000,23.4703,23.5938,23.47,23.55,10252,0
+NRUC.US,D,20250210,000000,23.66,23.79,23.5499,23.7,18045,0
+NRUC.US,D,20250211,000000,23.7,23.79,23.65,23.68,17704,0
+NRUC.US,D,20250212,000000,23.4014,23.56,23.4,23.49,9781,0
+NRUC.US,D,20250213,000000,23.56,23.78,23.45,23.58,21458,0
+NRUC.US,D,20250214,000000,23.6656,23.7199,23.6208,23.63,10930,0
+NRUC.US,D,20250218,000000,23.73,23.73,23.55,23.61,26896,0
+NRUC.US,D,20250219,000000,23.55,23.65,23.46,23.57,35378,0
+NRUC.US,D,20250220,000000,23.5499,23.64,23.48,23.53,9642,0
+NRUC.US,D,20250221,000000,23.52,23.7167,23.43,23.43,32150,0
+NRUC.US,D,20250224,000000,23.4761,23.53,23.35,23.37,17481,0
+NRUC.US,D,20250225,000000,23.532,23.62,23.39,23.56,55329,0
+NRUC.US,D,20250226,000000,23.5606,23.64,23.5,23.54,11625,0
+NRUC.US,D,20250227,000000,23.5,23.61,23.43,23.57,36887,0
+NRUC.US,D,20250228,000000,23.615,23.67,23.44,23.5,10638,0
+NRUC.US,D,20250303,000000,23.54,23.64,23.51,23.5929,11601,0
+NRUC.US,D,20250304,000000,23.5144,23.59,23.36,23.4,22947,0
+NRUC.US,D,20250305,000000,23.5173,23.65,23.41,23.55,21476,0
+NRUC.US,D,20250306,000000,23.39,23.7,23.37,23.67,20244,0
+NRUC.US,D,20250307,000000,23.61,23.74,23.53,23.71,10257,0
+NRUC.US,D,20250310,000000,23.46,23.6999,23.45,23.55,10997,0
+NRUC.US,D,20250311,000000,23.48,23.6399,23.42,23.5,12246,0
+NRUC.US,D,20250312,000000,23.54,23.6,23.32,23.5,18372,0
+NRUC.US,D,20250313,000000,23.42,23.58,23.34,23.55,10200,0
+NRUC.US,D,20250314,000000,23.5,23.68,23.37,23.52,22609,0
+NRUC.US,D,20250317,000000,23.5139,23.74,23.49,23.59,8965,0
+NRUC.US,D,20250318,000000,23.53,23.59,23.45,23.5,5921,0
+NRUC.US,D,20250319,000000,23.49,23.6252,23.46,23.6252,7571,0
+NRUC.US,D,20250320,000000,23.5706,23.67,23.52,23.59,27521,0
+NRUC.US,D,20250321,000000,23.6199,23.74,23.5382,23.63,7881,0
+NRUC.US,D,20250324,000000,23.67,23.71,23.5464,23.7,13339,0
+NRUC.US,D,20250325,000000,23.6979,23.79,23.61,23.77,12904,0
+NRUC.US,D,20250326,000000,23.75,23.76,23.57,23.66,17233,0
+NRUC.US,D,20250327,000000,23.59,23.61,23.5072,23.61,6007,0
+NRUC.US,D,20250328,000000,23.62,23.71,23.54,23.68,10684,0
+NRUC.US,D,20250331,000000,23.69,24.01,23.6,23.78,210836,0
+NRUC.US,D,20250401,000000,23.8,23.8,23.5237,23.63,65162,0
+NRUC.US,D,20250402,000000,23.65,23.65,23.39,23.46,7600,0
+NRUC.US,D,20250403,000000,22.99,23.28,22.94,23.095,8841,0
+NRUC.US,D,20250404,000000,23.0419,23.1365,22.6617,22.83,34061,0
+NRUC.US,D,20250407,000000,22.65,22.98,22.4101,22.61,19149,0
+NRUC.US,D,20250408,000000,22.81,22.81,22.55,22.6,11732,0
+NRUC.US,D,20250409,000000,22.62,22.99,22.45,22.99,8504,0
+NRUC.US,D,20250410,000000,22.91,22.95,22.5226,22.7,21944,0
+NRUC.US,D,20250411,000000,22.6792,22.6792,22.38,22.4876,18971,0
+NRUC.US,D,20250414,000000,22.675,22.72,22.55,22.7,17970,0
+NRUC.US,D,20250415,000000,22.73,22.8212,22.63,22.65,10454,0
+NRUC.US,D,20250416,000000,22.5988,22.8592,22.5988,22.72,18165,0
+NRUC.US,D,20250417,000000,22.8684,23.2,22.7077,23.2,27145,0
+NRUC.US,D,20250421,000000,22.81,23.14,22.77,22.9501,12965,0
+NRUC.US,D,20250422,000000,23.05,23.4,23.031,23.21,25365,0
+NRUC.US,D,20250423,000000,23.355,23.65,23.3,23.465,7109,0
+NRUC.US,D,20250424,000000,23.333,23.65,23.333,23.605,7863,0
+NRUC.US,D,20250425,000000,23.574,23.64,23.5351,23.6,11241,0
+NRUC.US,D,20250428,000000,23.5404,23.79,23.46,23.7609,22908,0
+NRUC.US,D,20250429,000000,23.745,23.85,23.64,23.74,15722,0
+NRUC.US,D,20250430,000000,23.64,23.79,23.57,23.6,25699,0
+NRUC.US,D,20250501,000000,23.31,23.38,23.12,23.15,20564,0
+NRUC.US,D,20250502,000000,23.16,23.45,23.15,23.29,20248,0
+NRUC.US,D,20250505,000000,23.3,23.3491,23.12,23.33,24211,0
+NRUC.US,D,20250506,000000,23.15,23.4008,23.14,23.28,11014,0
+NRUC.US,D,20250507,000000,23.2801,23.54,23.28,23.53,13127,0
+NRUC.US,D,20250508,000000,23.4712,23.6,23.46,23.47,8498,0
+NRUC.US,D,20250509,000000,23.52,23.61,23.42,23.61,6989,0
+NRUC.US,D,20250512,000000,23.6371,23.79,23.45,23.45,8134,0
+NRUC.US,D,20250513,000000,23.53,23.56,23.35,23.41,8437,0
+NRUC.US,D,20250514,000000,23.51,23.54,23.37,23.37,17609,0
+NRUC.US,D,20250515,000000,25.75,25.75,23.3801,23.52,12313,0
+NRUC.US,D,20250516,000000,23.53,23.99,23.53,23.98,40359,0
+NRUC.US,D,20250519,000000,23.78,24.1,23.78,23.94,18734,0
+NRUC.US,D,20250520,000000,23.83,23.89,23.72,23.76,33490,0
+NRUC.US,D,20250521,000000,23.71,23.71,23.54,23.64,16049,0
+NRUC.US,D,20250522,000000,23.5,23.61,23.37,23.43,18229,0
+NRUC.US,D,20250523,000000,23.4,23.54,23.37,23.54,7351,0
+NRUC.US,D,20250527,000000,23.744,23.78,23.65,23.78,12965,0
+NRUC.US,D,20250528,000000,23.72,23.77,23.67,23.69,17162,0
+NRUC.US,D,20250529,000000,23.65,23.7699,23.65,23.69,7658,0
+NRUC.US,D,20250530,000000,23.59,24.03,23.59,23.99,65099,0
+NRUC.US,D,20250602,000000,23.7608,23.95,23.6802,23.72,28740,0
+NRUC.US,D,20250603,000000,23.745,23.8,23.66,23.76,44325,0
+NRUC.US,D,20250604,000000,23.76,23.78,23.6801,23.74,20667,0
+NRUC.US,D,20250605,000000,23.78,24.06,23.78,23.92,21392,0
+NRUC.US,D,20250606,000000,23.84,23.9,23.7999,23.82,16439,0
+NRUC.US,D,20250609,000000,23.71,23.89,23.71,23.885,33339,0
+NRUC.US,D,20250610,000000,23.85,23.94,23.82,23.92,7148,0
+NRUC.US,D,20250611,000000,23.993,24.05,23.76,23.84,6427,0
+NRUC.US,D,20250612,000000,23.9909,23.9909,23.81,23.9,14039,0
+NRUC.US,D,20250613,000000,23.93,23.93,23.6991,23.6991,4188,0
+NRUC.US,D,20250616,000000,23.7083,23.88,23.598,23.798,17964,0
+NRUC.US,D,20250617,000000,23.74,23.8518,23.74,23.82,2208,0
+NRUC.US,D,20250618,000000,23.89,23.98,23.89,23.8901,12984,0
+NRUC.US,D,20250620,000000,23.8472,24,23.8472,23.93,7444,0
+NRUC.US,D,20250623,000000,23.965,24.07,23.965,23.9985,2363,0
+NRUC.US,D,20250624,000000,24.03,24.1599,23.97,24.15,15279,0
+NRUC.US,D,20250625,000000,24.08,24.1,24.03,24.03,3675,0
+NRUC.US,D,20250626,000000,24.07,24.32,24.0304,24.19,19640,0
+NRUC.US,D,20250627,000000,24.1,24.195,24.05,24.05,14589,0
+NRUC.US,D,20250630,000000,24.05,24.18,23.805,23.86,41427,0
+NRUC.US,D,20250701,000000,23.97,24.1066,23.9274,24.0095,8390,0
+NRUC.US,D,20250702,000000,24.15,24.2,24.005,24.2,19257,0
+NRUC.US,D,20250703,000000,24.1401,24.3299,24.06,24.25,6613,0
+NRUC.US,D,20250707,000000,24.133,24.26,24.0586,24.13,13838,0
+NRUC.US,D,20250708,000000,24.145,24.22,24.1,24.22,3396,0
+NRUC.US,D,20250709,000000,24.3401,24.36,24.14,24.35,4454,0
+NRUC.US,D,20250710,000000,24.256,24.4586,24.1801,24.45,10993,0
+NRUC.US,D,20250711,000000,24.3201,24.48,24.3201,24.43,21575,0
+NRUC.US,D,20250714,000000,24.345,24.39,24.24,24.251,13954,0
+NRUC.US,D,20250715,000000,24.3,24.35,24.2,24.2201,13196,0
+NRUC.US,D,20250716,000000,24.232,24.255,24.03,24.08,8026,0
+NRUC.US,D,20250717,000000,24.1,24.26,24.08,24.14,17494,0
+NRUC.US,D,20250718,000000,24.14,24.37,24.14,24.17,5882,0
+NRUC.US,D,20250721,000000,24.2,24.41,24.18,24.2,25069,0
+NRUC.US,D,20250722,000000,24.2,24.39,24.2,24.2803,16094,0
+NRUC.US,D,20250723,000000,24.17,24.3699,24.17,24.31,13370,0
+NRUC.US,D,20250724,000000,24.3,24.36,24.16,24.3,15034,0
+NRUC.US,D,20250725,000000,24.3,24.4,24.3,24.3509,11086,0
+NRUC.US,D,20250728,000000,24.3927,24.3965,24.35,24.385,3711,0
+NRUC.US,D,20250729,000000,24.42,24.5399,24.4,24.4501,6644,0
+NRUC.US,D,20250730,000000,24.4804,24.510175,24.4801,24.4801,2986,0
+NRUC.US,D,20250731,000000,24.52,24.66,24.52,24.66,11986,0
+NRUC.US,D,20250801,000000,24.4033,24.45,24.37,24.45,4586,0
+NRUC.US,D,20250804,000000,24.45,24.52,24.37,24.46,114569,0
+NRUC.US,D,20250805,000000,24.5,24.51,24.35,24.36,223909,0
+NRUC.US,D,20250806,000000,24.4457,24.54,24.365,24.373,9629,0
+NRUC.US,D,20250807,000000,25.75,25.75,24.3535,24.37,9321,0
+NRUC.US,D,20250808,000000,24.405,24.46,24.3601,24.45,9663,0
+NRUC.US,D,20250811,000000,24.3601,24.55,24.3601,24.5,8743,0
+NRUC.US,D,20250812,000000,24.54,24.55,24.47,24.5,6773,0
+NRUC.US,D,20250813,000000,24.55,24.74,24.55,24.7257,18844,0
+NRUC.US,D,20250814,000000,24.744,24.75,24.5298,24.7,11226,0
+NRUC.US,D,20250815,000000,24.65,24.74,24.62,24.68,8124,0
+NRUC.US,D,20250818,000000,24.7063,24.7842,24.61,24.7842,14718,0
+NRUC.US,D,20250819,000000,24.74,24.89,24.6207,24.71,89296,0
+NRUC.US,D,20250820,000000,24.6754,24.79,24.5203,24.57,15785,0
+NRUC.US,D,20250821,000000,24.58,24.58,24.07,24.17,32239,0
+NRUC.US,D,20250822,000000,24.15,24.41,24.15,24.21,29300,0
+NRUC.US,D,20250825,000000,24.18,24.25,23.93,23.96,25380,0
+NRUC.US,D,20250826,000000,24.15,24.19,23.6009,23.7,30418,0
+NRUC.US,D,20250827,000000,23.7355,23.74,23.61,23.68,13907,0
+NRUC.US,D,20250828,000000,23.7453,23.84,23.62,23.69,13949,0
+NRUC.US,D,20250829,000000,23.73,23.8,23.55,23.63,42973,0
+NRUC.US,D,20250902,000000,23.5769,23.7864,23.4301,23.62,49427,0
+NRUC.US,D,20250903,000000,23.6461,23.7798,23.6461,23.77,7596,0
+NRUC.US,D,20250904,000000,23.855,23.9087,23.79,23.85,13926,0
+NRUC.US,D,20250905,000000,23.84,24.1432,23.84,24.09,9251,0
+NRUC.US,D,20250908,000000,24.16,24.29,24.09,24.26,9810,0
+NRUC.US,D,20250909,000000,24.2,24.25,24.13,24.13,7843,0
+NRUC.US,D,20250910,000000,24.22,24.2907,24.11,24.22,12528,0
+NRUC.US,D,20250911,000000,24.18,24.39,24.17,24.33,5608,0
+NRUC.US,D,20250912,000000,24.261,24.4,24.261,24.4,4592,0
+NRUC.US,D,20250915,000000,24.33,24.5,24.32,24.355,4371,0
+NRUC.US,D,20250916,000000,24.31,24.51,24.31,24.37,6215,0
+NRUC.US,D,20250917,000000,24.31,24.41,24.2476,24.2476,8155,0
+NRUC.US,D,20250918,000000,24.13,24.2783,24.02,24.05,11781,0
+NRUC.US,D,20250919,000000,24.1,24.1,23.8,23.9,14130,0
+NRUC.US,D,20250922,000000,23.9323,23.97,23.84,23.93,5517,0
+NRUC.US,D,20250923,000000,23.885,23.9599,23.8224,23.8306,6507,0
+NRUC.US,D,20250924,000000,23.9899,24.2,23.81,24.1999,29236,0
+NRUC.US,D,20250925,000000,24.1593,24.29,24.1501,24.22,23264,0
+NRUC.US,D,20250926,000000,24.16,24.28,24.08,24.18,4188,0
+NRUC.US,D,20250929,000000,24.18,24.35,24.05,24.21,17511,0
+NRUC.US,D,20250930,000000,24.07,24.23,23.9412,24.23,33012,0
+NRUC.US,D,20251001,000000,24,24.1495,24,24.13,9524,0
+NRUC.US,D,20251002,000000,24.04,24.1699,24.04,24.06,10710,0
+NRUC.US,D,20251003,000000,24.04,24.1205,24.01,24.01,5875,0
+NRUC.US,D,20251006,000000,23.94,24.09,23.87,23.95,9188,0
+NRUC.US,D,20251007,000000,23.98,24.0499,23.83,23.85,10642,0
+NRUC.US,D,20251008,000000,23.83,23.945,23.73,23.79,22915,0
+NRUC.US,D,20251009,000000,23.8,23.87,23.7,23.79,14492,0
+NRUC.US,D,20251010,000000,23.88,23.88,23.55,23.55,4323,0
+NRUC.US,D,20251013,000000,23.82,23.82,23.62,23.65,4534,0
+NRUC.US,D,20251014,000000,23.55,23.608,23.12,23.25,89536,0
+NRUC.US,D,20251015,000000,23.27,23.43,23.21,23.26,18767,0
+NRUC.US,D,20251016,000000,23.35,23.42,23.28,23.32,17935,0
+NRUC.US,D,20251017,000000,23.41,23.44,23.33,23.4,13631,0
+NRUC.US,D,20251020,000000,23.53,23.59,23.4,23.57,10933,0
+NRUC.US,D,20251021,000000,23.48,23.6463,23.48,23.55,8822,0
+NRUC.US,D,20251022,000000,23.5,23.53,23.3803,23.53,28061,0
+NRUC.US,D,20251023,000000,23.6199,23.6199,23.4109,23.48,5999,0
+NRUC.US,D,20251024,000000,23.531938,23.61,23.4601,23.5,10898,0
+NRUC.US,D,20251027,000000,23.555,23.75,23.555,23.74,20442,0
+NRUC.US,D,20251028,000000,23.7599,23.7599,23.6,23.67,10201,0
+NRUC.US,D,20251029,000000,23.6899,23.7444,23.61,23.72,13797,0
+NRUC.US,D,20251030,000000,23.6567,23.72,23.55,23.62,15694,0
+NRUC.US,D,20251031,000000,23.35,23.47,23.22,23.35,81216,0
+NRUC.US,D,20251103,000000,23.36,23.45,23.3,23.34,14424,0
+NRUC.US,D,20251104,000000,23.3,23.35,23.25,23.35,17739,0
+NRUC.US,D,20251105,000000,23.39,23.53,23.3,23.36,7986,0
+NRUC.US,D,20251106,000000,23.41,23.59,23.38,23.51,13728,0
+NRUC.US,D,20251107,000000,23.58,23.64,23.49,23.5499,14318,0
+NRUC.US,D,20251110,000000,23.6,23.68,23.48,23.6,5265,0
+NRUC.US,D,20251111,000000,23.52,23.69,23.51,23.52,9387,0
+NRUC.US,D,20251112,000000,23.55,23.5783,23.48,23.51,13092,0
+NRUC.US,D,20251113,000000,23.47,23.49,23.34,23.3693,21680,0
+NRUC.US,D,20251114,000000,23.45,23.5337,23.43,23.4601,9649,0
+NRUC.US,D,20251117,000000,23.4988,23.53,23.2,23.45,21671,0
+NRUC.US,D,20251118,000000,23.47,23.54,23.45,23.48,19855,0
+NRUC.US,D,20251119,000000,23.44,23.4728,23.3001,23.38,8661,0
+NRUC.US,D,20251120,000000,23.47,23.51,23.37,23.44,12923,0
+NRUC.US,D,20251121,000000,23.38,23.4915,23.35,23.38,5645,0
+NRUC.US,D,20251124,000000,23.45,23.5,23.4119,23.45,7755,0
+NRUC.US,D,20251125,000000,23.43,23.55,23.39,23.44,5550,0
+NRUC.US,D,20251126,000000,23.525,23.525,23.44,23.5,5534,0
+NRUC.US,D,20251128,000000,23.5318,23.5387,23.5,23.51,989,0
+NRUC.US,D,20251201,000000,23.5,23.5,23.4029,23.49,10329,0
+NRUC.US,D,20251202,000000,23.53,23.54,23.35,23.455,24590,0
+NRUC.US,D,20251203,000000,23.36,23.5,23.36,23.42,7917,0
+NRUC.US,D,20251204,000000,23.47,23.501,23.26,23.26,15053,0
+NRUC.US,D,20251205,000000,23.26,23.3375,23.13,23.21,17963,0
+NRUC.US,D,20251208,000000,23.2754,23.3,23.19,23.26,9896,0
+NRUC.US,D,20251209,000000,23.34,23.49,23.315,23.4,23921,0
+NRUC.US,D,20251210,000000,23.375,23.5863,23.34,23.51,13345,0
+NRUC.US,D,20251211,000000,23.51,23.71,23.5,23.64,18536,0
+NRUC.US,D,20251212,000000,23.594,23.71,23.51,23.61,10278,0
+NRUC.US,D,20251215,000000,23.5101,23.84,23.5101,23.8,18095,0
+NRUC.US,D,20251216,000000,23.74,23.97,23.71,23.97,13645,0
+NRUC.US,D,20251217,000000,23.77,24.06,23.76,24.01,26215,0
+NRUC.US,D,20251218,000000,23.84,23.98,23.83,23.8652,22481,0
+NRUC.US,D,20251219,000000,23.8375,23.92,23.81,23.92,10101,0
+NRUC.US,D,20251222,000000,23.96,24.09,23.8022,23.86,6270,0
+NRUC.US,D,20251223,000000,23.98,23.98,23.73,23.74,14586,0
+NRUC.US,D,20251224,000000,23.91,23.91,23.67,23.7001,4260,0
+NRUC.US,D,20251226,000000,23.815,23.92,23.7301,23.8137,7556,0
+NRUC.US,D,20251229,000000,23.67,23.74,23.64,23.65,8588,0
+NRUC.US,D,20251230,000000,23.65,23.82,23.65,23.79,25676,0
+NRUC.US,D,20251231,000000,23.67,23.7899,23.66,23.66,22050,0
+NRUC.US,D,20260102,000000,23.72,23.89,23.68,23.89,15011,0
+NRUC.US,D,20260105,000000,24.1899,24.1899,23.8501,23.97,14030,0
+NRUC.US,D,20260106,000000,23.88,24.035,23.7401,23.832,9711,0
+NRUC.US,D,20260107,000000,23.7901,23.85,23.76,23.76,17651,0
+NRUC.US,D,20260108,000000,23.92,24.07,23.7001,24.01,48009,0
+NRUC.US,D,20260109,000000,24.01,24.22,23.8426,24.22,21459,0
+NRUC.US,D,20260112,000000,24.0712,24.3,23.92,24.28,20817,0
+NRUC.US,D,20260113,000000,24.2528,24.43,24.13,24.42,10312,0
+NRUC.US,D,20260114,000000,24.4099,24.42,24.2048,24.41,13847,0
+NRUC.US,D,20260115,000000,24.46,24.68,24.38,24.6,20814,0
+NRUC.US,D,20260116,000000,24.545,24.67,24.4201,24.57,9486,0
+NRUC.US,D,20260120,000000,24,24.6,23.74,24.58,26995,0
+NRUC.US,D,20260121,000000,24.526479,24.74,24.5,24.74,12794,0
+NRUC.US,D,20260122,000000,24.664,24.82,24.61,24.73,11353,0
+NRUC.US,D,20260123,000000,24.681,24.78,24.63,24.78,17161,0
+NRUC.US,D,20260126,000000,24.71,24.7825,24.685,24.71,14847,0
+NRUC.US,D,20260127,000000,24.75,24.8,24.72,24.75,13715,0
+NRUC.US,D,20260128,000000,24.7352,24.7499,24.5055,24.61,15513,0
+NRUC.US,D,20260129,000000,24.545,24.87,24.52,24.85,23284,0
+NRUC.US,D,20260130,000000,24.3912,24.532,24.3601,24.51,16195,0
+NRUC.US,D,20260202,000000,24.3901,24.5,24.3901,24.49,7760,0
+NRUC.US,D,20260203,000000,24.5,24.55,24.26,24.3,13473,0
+NRUC.US,D,20260204,000000,24.2702,24.29,24.04,24.14,18412,0
+NRUC.US,D,20260205,000000,24.09,24.2,24.04,24.12,12028,0
+NRUC.US,D,20260206,000000,24.0501,24.2,24.05,24.19,7362,0
+NRUC.US,D,20260209,000000,24.1806,24.1806,24.07,24.17,2279,0
+NRUC.US,D,20260210,000000,24.1401,24.36,24.1401,24.28,18356,0
+NRUC.US,D,20260211,000000,24.27,24.4099,24.17,24.38,9757,0
+NRUC.US,D,20260212,000000,24.34,24.39,24.266,24.38,9131,0
+NRUC.US,D,20260213,000000,24.3001,24.49,24.3001,24.43,5500,0
+NRUC.US,D,20260217,000000,24.43,24.67,24.43,24.66,14077,0
+NRUC.US,D,20260218,000000,24.6,24.67,24.51,24.54,13671,0
diff --git a/daily/us/nyse stocks/2/nxdr.us.txt b/daily/us/nyse stocks/2/nxdr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c333fee358e492090a69d5db5b1c4fef534a3f19
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxdr.us.txt	
@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXDR.US,D,20210324,000000,10,10.05,9.915,10,9655000,0
+NXDR.US,D,20210325,000000,10,10.05,9.91,10,2607629,0
+NXDR.US,D,20210326,000000,10.01,10.07,9.99,10,444938,0
+NXDR.US,D,20210329,000000,10,10.49,10,10,63018,0
+NXDR.US,D,20210330,000000,10.01,10.03,9.92,10.005,435043,0
+NXDR.US,D,20210331,000000,10.02,10.1,10.02,10.08,34038,0
+NXDR.US,D,20210401,000000,10.09,10.1484,10.08,10.12,165834,0
+NXDR.US,D,20210405,000000,10.17,10.21,10.17,10.2,32298,0
+NXDR.US,D,20210406,000000,10.2723,10.2723,10.15,10.17,130437,0
+NXDR.US,D,20210407,000000,10.15,10.2499,10.12,10.2,126129,0
+NXDR.US,D,20210408,000000,10.2,10.3,10.2,10.29,71677,0
+NXDR.US,D,20210409,000000,10.27,10.27,10.2065,10.2399,17173,0
+NXDR.US,D,20210412,000000,10.2483,10.5,10.185,10.27,15235,0
+NXDR.US,D,20210413,000000,10.3,10.325,10.18,10.2,123846,0
+NXDR.US,D,20210414,000000,10.18,10.29,10.18,10.24,136226,0
+NXDR.US,D,20210415,000000,10.21,10.24,10.21,10.24,16090,0
+NXDR.US,D,20210416,000000,10.25,10.255,10.2,10.2,19720,0
+NXDR.US,D,20210419,000000,10.24,10.25,10.2,10.22,4479,0
+NXDR.US,D,20210420,000000,10.1758,10.25,10.1,10.1,27028,0
+NXDR.US,D,20210421,000000,10.1,10.265,10.1,10.1,76470,0
+NXDR.US,D,20210422,000000,10.1,10.2594,10.1,10.24,49518,0
+NXDR.US,D,20210426,000000,10.24,10.41,10.19,10.35,163539,0
+NXDR.US,D,20210427,000000,10.34,10.4,10.34,10.37,105389,0
+NXDR.US,D,20210428,000000,10.3,10.45,10.26,10.45,285946,0
+NXDR.US,D,20210429,000000,10.2327,10.45,10.2327,10.45,9974,0
+NXDR.US,D,20210430,000000,10.375,10.41,10.35,10.4,11918,0
+NXDR.US,D,20210503,000000,10.4,10.4,10.26,10.26,4558,0
+NXDR.US,D,20210504,000000,10.1234,10.26,10.11,10.26,6937,0
+NXDR.US,D,20210505,000000,10.27,10.27,10.14,10.22,5303,0
+NXDR.US,D,20210506,000000,10.2,10.23,10.11,10.17,5687,0
+NXDR.US,D,20210507,000000,10.1946,10.1946,10.11,10.14,6921,0
+NXDR.US,D,20210510,000000,10.11,10.12,10.06,10.12,30339,0
+NXDR.US,D,20210511,000000,10.07,10.09,10,10.04,10938,0
+NXDR.US,D,20210512,000000,10.0999,10.0999,10.01,10.01,8184,0
+NXDR.US,D,20210513,000000,10,10.1288,10,10.09,7658,0
+NXDR.US,D,20210514,000000,10.08,10.244,10.04,10.04,50923,0
+NXDR.US,D,20210517,000000,10.1,10.1,9.98,10,46163,0
+NXDR.US,D,20210518,000000,10.01,10.01,9.98,9.99,183379,0
+NXDR.US,D,20210519,000000,10,10.1486,10,10.01,44053,0
+NXDR.US,D,20210520,000000,10.01,10.04,10,10.01,56850,0
+NXDR.US,D,20210524,000000,10.01,10.01,10.01,10.01,156,0
+NXDR.US,D,20210525,000000,9.98,10.07,9.98,10.07,99802,0
+NXDR.US,D,20210526,000000,10.01,10.1102,9.99,9.99,58672,0
+NXDR.US,D,20210527,000000,10.3,10.3,10.05,10.07,172616,0
+NXDR.US,D,20210528,000000,10.29,10.29,10.05,10.06,92628,0
+NXDR.US,D,20210601,000000,10.1,10.2,10.04,10.13,347202,0
+NXDR.US,D,20210602,000000,10.13,10.15,10.05,10.1,42004,0
+NXDR.US,D,20210603,000000,10.12,10.21,10.1,10.14,22704,0
+NXDR.US,D,20210604,000000,10.14,10.2089,10.1,10.13,365784,0
+NXDR.US,D,20210607,000000,10.15,10.15,10.04,10.05,301792,0
+NXDR.US,D,20210608,000000,10.05,10.1,10.0495,10.06,16202,0
+NXDR.US,D,20210609,000000,10.1,10.1195,9.98,9.98,44732,0
+NXDR.US,D,20210610,000000,10.01,10.0199,9.97,9.97,757060,0
+NXDR.US,D,20210611,000000,9.99,9.99,9.96,9.96,14769,0
+NXDR.US,D,20210614,000000,9.99,10.0299,9.95,9.98,41151,0
+NXDR.US,D,20210615,000000,9.97,10,9.92,9.92,42696,0
+NXDR.US,D,20210616,000000,9.92,9.95,9.9,9.93,6274,0
+NXDR.US,D,20210617,000000,9.91,10,9.9,9.94,272123,0
+NXDR.US,D,20210618,000000,9.95,10,9.91,10,15192,0
+NXDR.US,D,20210621,000000,10.02,10.02,9.94,9.9501,1860,0
+NXDR.US,D,20210622,000000,9.99,10.03,9.9592,10.03,96724,0
+NXDR.US,D,20210623,000000,10.03,10.03,9.9901,10,30394,0
+NXDR.US,D,20210624,000000,10.0033,10.02,9.95,10,173409,0
+NXDR.US,D,20210625,000000,9.98,9.9999,9.92,9.97,18927,0
+NXDR.US,D,20210628,000000,10.04,10.04,9.92,9.92,13281,0
+NXDR.US,D,20210629,000000,9.91,9.93,9.9003,9.93,3732,0
+NXDR.US,D,20210630,000000,9.92,9.9402,9.9101,9.9402,1613,0
+NXDR.US,D,20210701,000000,9.95,9.9667,9.85,9.86,129885,0
+NXDR.US,D,20210702,000000,9.91,9.91,9.89,9.91,7446,0
+NXDR.US,D,20210706,000000,10.335,11.57,10.3,11.5,21950443,0
+NXDR.US,D,20210707,000000,11.15,11.15,10.58,10.89,4308685,0
+NXDR.US,D,20210708,000000,10.78,10.89,10.47,10.65,2051794,0
+NXDR.US,D,20210709,000000,10.82,10.82,10.41,10.65,2861836,0
+NXDR.US,D,20210712,000000,10.73,10.74,10.5,10.51,731565,0
+NXDR.US,D,20210713,000000,10.64,10.65,10.5,10.52,984807,0
+NXDR.US,D,20210714,000000,10.6,10.6,10.47,10.58,1332755,0
+NXDR.US,D,20210715,000000,10.58,10.615,10.49,10.53,1364118,0
+NXDR.US,D,20210716,000000,10.63,10.7,10.5,10.6,624895,0
+NXDR.US,D,20210719,000000,10.65,10.69,10.35,10.47,1131067,0
+NXDR.US,D,20210720,000000,10.55,10.65,10.31,10.53,880204,0
+NXDR.US,D,20210721,000000,10.6,10.65,10.51,10.53,240428,0
+NXDR.US,D,20210722,000000,10.58,10.5999,10.47,10.52,495634,0
+NXDR.US,D,20210723,000000,10.6,10.8,10.52,10.78,1726555,0
+NXDR.US,D,20210726,000000,10.9,10.9,10.55,10.59,372721,0
+NXDR.US,D,20210727,000000,10.55,10.594,10.5,10.53,828914,0
+NXDR.US,D,20210728,000000,10.55,10.63,10.5302,10.58,323955,0
+NXDR.US,D,20210729,000000,10.63,10.63,10.5,10.59,504368,0
+NXDR.US,D,20210730,000000,10.58,10.61,10.52,10.56,904921,0
+NXDR.US,D,20210802,000000,10.6,10.6037,10.45,10.5,326359,0
+NXDR.US,D,20210803,000000,10.56,10.56,10.27,10.3,397400,0
+NXDR.US,D,20210804,000000,10.3,10.4,10.26,10.29,191147,0
+NXDR.US,D,20210805,000000,10.3,10.35,10.2,10.24,257609,0
+NXDR.US,D,20210806,000000,10.22,10.2699,10.09,10.16,320865,0
+NXDR.US,D,20210809,000000,10.48,10.59,10.16,10.2,293452,0
+NXDR.US,D,20210810,000000,10.39,10.39,10.11,10.14,299511,0
+NXDR.US,D,20210811,000000,10.19,10.25,10.16,10.21,102311,0
+NXDR.US,D,20210812,000000,10.24,10.24,10.14,10.2,143299,0
+NXDR.US,D,20210813,000000,10.2,10.28,10.15,10.2,419087,0
+NXDR.US,D,20210816,000000,10.26,10.3099,10.12,10.17,198084,0
+NXDR.US,D,20210817,000000,10.16,10.1699,10.06,10.12,219994,0
+NXDR.US,D,20210818,000000,10.08,10.12,10.08,10.11,92955,0
+NXDR.US,D,20210819,000000,10.06,10.11,10.01,10.03,191765,0
+NXDR.US,D,20210820,000000,10,10.0489,10,10.01,250841,0
+NXDR.US,D,20210823,000000,10.03,10.09,9.95,9.99,388191,0
+NXDR.US,D,20210824,000000,9.97,10,9.92,9.94,300235,0
+NXDR.US,D,20210825,000000,9.93,9.99,9.92,9.93,179526,0
+NXDR.US,D,20210826,000000,9.91,9.96,9.91,9.95,279019,0
+NXDR.US,D,20210827,000000,9.94,9.9599,9.92,9.93,164689,0
+NXDR.US,D,20210830,000000,9.98,9.98,9.88,9.91,566625,0
+NXDR.US,D,20210831,000000,9.9,9.95,9.89,9.93,336392,0
+NXDR.US,D,20210901,000000,9.95,9.97,9.92,9.93,110755,0
+NXDR.US,D,20210902,000000,9.93,9.99,9.92,9.98,161196,0
+NXDR.US,D,20210903,000000,9.95,9.99,9.94,9.98,296383,0
+NXDR.US,D,20210907,000000,10,10.03,9.96,10.03,1031581,0
+NXDR.US,D,20210908,000000,10,10.04,9.92,10.02,298924,0
+NXDR.US,D,20210909,000000,10.04,10.31,10,10.26,715060,0
+NXDR.US,D,20210910,000000,10.28,10.49,10.27,10.39,418257,0
+NXDR.US,D,20210913,000000,10.45,10.54,10.32,10.42,743014,0
+NXDR.US,D,20210914,000000,10.37,10.5,10.19,10.26,268185,0
+NXDR.US,D,20210915,000000,10.31,10.32,10.12,10.13,163346,0
+NXDR.US,D,20210916,000000,10.11,10.15,10.01,10.07,368726,0
+NXDR.US,D,20210917,000000,10.08,10.34,10.07,10.28,566809,0
+NXDR.US,D,20210920,000000,10.18,10.3,10.09,10.24,575557,0
+NXDR.US,D,20210921,000000,10.25,10.4,10.21,10.38,335781,0
+NXDR.US,D,20210922,000000,10.4,10.5,10.39,10.43,397607,0
+NXDR.US,D,20210923,000000,10.4,10.46,10.3801,10.44,344454,0
+NXDR.US,D,20210924,000000,10.45,10.46,10.33,10.35,318286,0
+NXDR.US,D,20210927,000000,10.35,10.391,10.16,10.2,464870,0
+NXDR.US,D,20210928,000000,10.16,10.29,10.09,10.13,442662,0
+NXDR.US,D,20210929,000000,10.16,10.2,10.08,10.13,274700,0
+NXDR.US,D,20210930,000000,10.12,10.2,10.09,10.18,86279,0
+NXDR.US,D,20211001,000000,10.21,10.24,10.06,10.07,223622,0
+NXDR.US,D,20211004,000000,10.11,10.15,10,10.02,1070838,0
+NXDR.US,D,20211005,000000,10.03,10.05,10.01,10.05,366106,0
+NXDR.US,D,20211006,000000,10.07,10.07,10,10.04,335044,0
+NXDR.US,D,20211007,000000,10.05,10.05,10.02,10.03,175987,0
+NXDR.US,D,20211008,000000,10.01,10.04,10.01,10.02,173086,0
+NXDR.US,D,20211011,000000,10.06,10.06,9.99,10,424334,0
+NXDR.US,D,20211012,000000,10.01,10.02,9.995,10.01,171593,0
+NXDR.US,D,20211013,000000,10.01,10.03,9.99,10,482643,0
+NXDR.US,D,20211014,000000,10.03,10.049,10,10.03,539782,0
+NXDR.US,D,20211015,000000,10.03,10.035,10.01,10.01,355060,0
+NXDR.US,D,20211018,000000,10.01,10.03,10,10.01,590856,0
+NXDR.US,D,20211019,000000,10,10.04,10,10.01,247848,0
+NXDR.US,D,20211020,000000,10.01,10.04,10,10.01,187750,0
+NXDR.US,D,20211021,000000,10.02,10.22,10.0059,10.14,765587,0
+NXDR.US,D,20211022,000000,10.14,10.18,10.04,10.05,524598,0
+NXDR.US,D,20211025,000000,10.05,10.19,10.05,10.06,2350598,0
+NXDR.US,D,20211026,000000,10.36,10.4,10.115,10.16,2476923,0
+NXDR.US,D,20211027,000000,10.22,10.2449,10.01,10.1,5790369,0
+NXDR.US,D,20211028,000000,10.09,10.12,9.99,10.01,5148728,0
+NXDR.US,D,20211029,000000,10.04,10.28,9.87,10.23,2244460,0
+NXDR.US,D,20211101,000000,10.265,10.48,10.1,10.16,1402114,0
+NXDR.US,D,20211102,000000,10.27,10.9693,10.05,10.9,5979061,0
+NXDR.US,D,20211103,000000,10.83,10.9,10.25,10.52,2031202,0
+NXDR.US,D,20211104,000000,10.7,10.74,10.03,10.23,2379974,0
+NXDR.US,D,20211105,000000,10.3388,11.22,10.3366,11.12,2779719,0
+NXDR.US,D,20211108,000000,11.74,18.59,11.52,13.01,16776173,0
+NXDR.US,D,20211109,000000,14.08,14.5499,13.26,13.5,9802496,0
+NXDR.US,D,20211110,000000,13.565,14.01,12.9,13.15,4165144,0
+NXDR.US,D,20211111,000000,13.4,13.4,11.71,12.17,3534091,0
+NXDR.US,D,20211112,000000,12.28,13.54,12.25,13.11,2077217,0
+NXDR.US,D,20211115,000000,13.15,13.56,13.04,13.37,1183271,0
+NXDR.US,D,20211116,000000,13.4,13.54,12.9,12.93,1629978,0
+NXDR.US,D,20211117,000000,12.87,13.15,12.36,12.76,1503367,0
+NXDR.US,D,20211118,000000,12.69,13.33,12.59,13.01,1515183,0
+NXDR.US,D,20211119,000000,12.95,13.85,12.44,12.72,2326469,0
+NXDR.US,D,20211122,000000,12.72,12.99,10.78,11.04,2938652,0
+NXDR.US,D,20211123,000000,11.85,12.1,11.32,11.69,1745683,0
+NXDR.US,D,20211124,000000,11.46,11.93,11.04,11.04,1165403,0
+NXDR.US,D,20211126,000000,10.97,11.67,10.7,11.64,614401,0
+NXDR.US,D,20211129,000000,11.55,12.22,11.0088,11.59,1904934,0
+NXDR.US,D,20211130,000000,11.53,11.69,11.0401,11.35,792957,0
+NXDR.US,D,20211201,000000,11.48,11.86,11.1447,11.5,1040668,0
+NXDR.US,D,20211202,000000,11.49,11.553,10.18,10.69,4180248,0
+NXDR.US,D,20211203,000000,10.61,10.67,9.75,10.14,2030386,0
+NXDR.US,D,20211206,000000,10,10.39,9.6,9.94,1987182,0
+NXDR.US,D,20211207,000000,10.01,10.8,10.01,10.51,1360244,0
+NXDR.US,D,20211208,000000,10.47,11.2999,10.36,10.67,1223123,0
+NXDR.US,D,20211209,000000,10.59,10.77,10.24,10.35,1016445,0
+NXDR.US,D,20211210,000000,10.29,10.79,9.45,9.54,1598261,0
+NXDR.US,D,20211213,000000,9.55,9.63,8.07,8.29,2781674,0
+NXDR.US,D,20211214,000000,8.16,8.82,7.92,7.94,1876411,0
+NXDR.US,D,20211215,000000,7.94,8.08,7.26,7.89,2998024,0
+NXDR.US,D,20211216,000000,8.08,8.48,7.33,7.55,3016135,0
+NXDR.US,D,20211217,000000,7.615,8.24,7.34,8.01,6220631,0
+NXDR.US,D,20211220,000000,7.96,8.3,7.73,8.05,2108465,0
+NXDR.US,D,20211221,000000,8.1,8.24,7.41,7.95,3020972,0
+NXDR.US,D,20211222,000000,8,8.58,7.8,8.42,1355328,0
+NXDR.US,D,20211223,000000,8.51,8.82,8.25,8.82,711308,0
+NXDR.US,D,20211227,000000,8.905,8.94,8.35,8.75,1191340,0
+NXDR.US,D,20211228,000000,8.67,8.9689,8.5433,8.83,698614,0
+NXDR.US,D,20211229,000000,8.75,8.76,8.1403,8.39,1250671,0
+NXDR.US,D,20211230,000000,8.32,8.63,8.1,8.29,1198770,0
+NXDR.US,D,20211231,000000,8.31,8.46,7.82,7.89,1619811,0
+NXDR.US,D,20220103,000000,7.96,8.2,7.64,7.99,761360,0
+NXDR.US,D,20220104,000000,7.95,7.9893,7.38,7.75,1773694,0
+NXDR.US,D,20220105,000000,7.66,7.7,6.7,6.86,3011600,0
+NXDR.US,D,20220106,000000,7.01,7.035,6.43,7.02,4273441,0
+NXDR.US,D,20220107,000000,6.94,7.3497,6.73,6.76,1547695,0
+NXDR.US,D,20220110,000000,6.82,6.88,6.16,6.36,3721749,0
+NXDR.US,D,20220111,000000,6.69,7.3399,6.46,7.15,5410662,0
+NXDR.US,D,20220112,000000,7.18,7.23,6.68,6.76,1325626,0
+NXDR.US,D,20220113,000000,6.75,6.85,6.23,6.28,2060889,0
+NXDR.US,D,20220114,000000,6.21,6.48,5.98,6.2,1850634,0
+NXDR.US,D,20220118,000000,6.11,6.13,5.63,5.83,2557929,0
+NXDR.US,D,20220119,000000,5.88,6.15,5.74,5.94,1613129,0
+NXDR.US,D,20220120,000000,6.04,6.38,5.7601,5.79,1497094,0
+NXDR.US,D,20220121,000000,5.66,5.79,5.35,5.59,2262546,0
+NXDR.US,D,20220124,000000,5.4,6.075,5,5.94,3978169,0
+NXDR.US,D,20220125,000000,5.81,5.86,5.525,5.56,1546956,0
+NXDR.US,D,20220126,000000,5.84,5.85,5.33,5.39,2043926,0
+NXDR.US,D,20220127,000000,5.515,5.54,4.9,5.1,2074411,0
+NXDR.US,D,20220128,000000,5.23,5.39,4.87,5.2,1869546,0
+NXDR.US,D,20220131,000000,5.3,5.76,5.3,5.66,2167254,0
+NXDR.US,D,20220201,000000,5.68,5.78,5.4462,5.69,1175425,0
+NXDR.US,D,20220202,000000,5.8,5.8,5.23,5.52,1652594,0
+NXDR.US,D,20220203,000000,5.27,5.29,4.9,4.98,2196858,0
+NXDR.US,D,20220204,000000,5.19,5.78,5.06,5.63,1568894,0
+NXDR.US,D,20220207,000000,5.63,5.9,5.43,5.58,1491491,0
+NXDR.US,D,20220208,000000,5.65,6.15,5.43,6.14,1345422,0
+NXDR.US,D,20220209,000000,6.25,6.58,5.97,6.54,2227957,0
+NXDR.US,D,20220210,000000,6.54,7.25,6.33,6.88,2448297,0
+NXDR.US,D,20220211,000000,6.74,7.0199,6.58,6.89,1170529,0
+NXDR.US,D,20220214,000000,6.9,7.17,6.75,7.12,1122288,0
+NXDR.US,D,20220215,000000,7.32,7.32,6.86,7.25,1032174,0
+NXDR.US,D,20220216,000000,7.16,7.26,6.96,7.18,716743,0
+NXDR.US,D,20220217,000000,7.09,7.2,6.58,6.63,1577750,0
+NXDR.US,D,20220218,000000,6.7,6.7282,6.01,6.06,1495030,0
+NXDR.US,D,20220222,000000,6,6.229,5.86,6.1,1555413,0
+NXDR.US,D,20220223,000000,6.14,6.17,5.67,5.68,998000,0
+NXDR.US,D,20220224,000000,5.1,6.09,5.04,6.05,1134406,0
+NXDR.US,D,20220225,000000,6.08,6.31,5.81,6.3,1152804,0
+NXDR.US,D,20220228,000000,6.23,6.5449,6.06,6.27,1045647,0
+NXDR.US,D,20220301,000000,6.3,6.45,6.18,6.24,1163831,0
+NXDR.US,D,20220302,000000,6.17,6.255,5.6,6.09,4701999,0
+NXDR.US,D,20220303,000000,6.11,6.16,5.94,5.96,1989815,0
+NXDR.US,D,20220304,000000,5.9,6.01,5.25,5.39,1891308,0
+NXDR.US,D,20220307,000000,5.36,5.42,5.09,5.12,1503287,0
+NXDR.US,D,20220308,000000,5.12,5.56,4.86,5.43,1593217,0
+NXDR.US,D,20220309,000000,5.55,5.88,5.55,5.76,1665032,0
+NXDR.US,D,20220310,000000,5.58,5.88,5.38,5.78,1371057,0
+NXDR.US,D,20220311,000000,5.8,5.8799,5.21,5.31,1983275,0
+NXDR.US,D,20220314,000000,5.24,5.42,5.08,5.11,1387641,0
+NXDR.US,D,20220315,000000,5.12,5.54,5.069,5.41,1716261,0
+NXDR.US,D,20220316,000000,5.51,5.81,5.51,5.78,1383613,0
+NXDR.US,D,20220317,000000,5.7,5.95,5.65,5.79,1094099,0
+NXDR.US,D,20220318,000000,5.77,6.06,5.77,5.99,909028,0
+NXDR.US,D,20220321,000000,5.91,5.93,5.61,5.66,1040449,0
+NXDR.US,D,20220322,000000,5.7,6.28,5.65,6.11,1177208,0
+NXDR.US,D,20220323,000000,5.94,6.25,5.91,6.06,697127,0
+NXDR.US,D,20220324,000000,6.13,6.14,5.92,6.1,1173123,0
+NXDR.US,D,20220325,000000,6.08,6.18,5.955,6.06,675872,0
+NXDR.US,D,20220328,000000,6.08,6.3,6.04,6.23,818114,0
+NXDR.US,D,20220329,000000,6.2,6.35,6.035,6.26,1119357,0
+NXDR.US,D,20220330,000000,6.23,6.47,6.05,6.06,893728,0
+NXDR.US,D,20220331,000000,6.09,6.1,5.75,5.99,1486860,0
+NXDR.US,D,20220401,000000,6.06,6.26,5.97,6.04,1149134,0
+NXDR.US,D,20220404,000000,6.26,6.74,6.08,6.73,1722540,0
+NXDR.US,D,20220405,000000,6.72,6.72,6.33,6.43,1432913,0
+NXDR.US,D,20220406,000000,6.26,6.33,5.305,5.55,2947905,0
+NXDR.US,D,20220407,000000,5.61,5.61,5.28,5.57,1346792,0
+NXDR.US,D,20220408,000000,5.46,5.57,5.29,5.52,1118669,0
+NXDR.US,D,20220411,000000,5.45,5.64,5.26,5.47,581860,0
+NXDR.US,D,20220412,000000,5.6,5.8301,5.372,5.39,1430465,0
+NXDR.US,D,20220413,000000,5.36,5.61,5.28,5.56,1251169,0
+NXDR.US,D,20220414,000000,5.55,5.61,5.355,5.41,804676,0
+NXDR.US,D,20220418,000000,5.38,5.49,5.08,5.36,1235989,0
+NXDR.US,D,20220419,000000,5.3,5.57,5.22,5.49,883966,0
+NXDR.US,D,20220420,000000,5.43,5.43,4.93,4.95,1176289,0
+NXDR.US,D,20220421,000000,5.04,5.09,4.65,4.7,975182,0
+NXDR.US,D,20220422,000000,4.66,4.78,4.48,4.58,915109,0
+NXDR.US,D,20220425,000000,4.5,4.835,4.45,4.79,792134,0
+NXDR.US,D,20220426,000000,4.78,4.78,4.51,4.62,1046021,0
+NXDR.US,D,20220427,000000,4.62,4.68,4.4,4.45,954425,0
+NXDR.US,D,20220428,000000,4.6,4.65,4.355,4.56,1599523,0
+NXDR.US,D,20220429,000000,4.5,4.7386,4.47,4.51,702192,0
+NXDR.US,D,20220502,000000,4.47,4.7,4.39,4.69,962777,0
+NXDR.US,D,20220503,000000,4.64,4.71,4.52,4.59,639977,0
+NXDR.US,D,20220504,000000,4.54,4.77,4.365,4.7,1309746,0
+NXDR.US,D,20220505,000000,4.6,4.63,4,4.16,3570613,0
+NXDR.US,D,20220506,000000,4.12,4.12,3.71,3.74,4128011,0
+NXDR.US,D,20220509,000000,3.68,3.68,3.23,3.33,4446016,0
+NXDR.US,D,20220510,000000,3.46,3.555,3.15,3.19,3490175,0
+NXDR.US,D,20220511,000000,3.03,3.17,2.65,2.93,5315063,0
+NXDR.US,D,20220512,000000,2.82,3.26,2.79,2.94,3911170,0
+NXDR.US,D,20220513,000000,3.01,3.41,2.96,3.28,8004617,0
+NXDR.US,D,20220516,000000,3.2,3.45,3.11,3.14,4186916,0
+NXDR.US,D,20220517,000000,3.25,3.365,3.11,3.22,2632384,0
+NXDR.US,D,20220518,000000,3.15,3.15,2.79,2.81,3867268,0
+NXDR.US,D,20220519,000000,2.79,2.97,2.72,2.84,1932397,0
+NXDR.US,D,20220520,000000,2.9,3,2.75,2.82,3353392,0
+NXDR.US,D,20220523,000000,2.89,2.89,2.69,2.76,2110726,0
+NXDR.US,D,20220524,000000,2.65,2.68,2.47,2.54,3267514,0
+NXDR.US,D,20220525,000000,2.55,2.765,2.5364,2.69,3106942,0
+NXDR.US,D,20220526,000000,2.75,2.9,2.71,2.79,2617997,0
+NXDR.US,D,20220527,000000,2.8,2.93,2.765,2.88,3034356,0
+NXDR.US,D,20220531,000000,2.91,2.95,2.75,2.84,4059252,0
+NXDR.US,D,20220601,000000,2.84,2.97,2.735,2.8,3208390,0
+NXDR.US,D,20220602,000000,3,3.28,2.96,3.15,6666179,0
+NXDR.US,D,20220603,000000,3.11,3.2,3.0201,3.15,5124542,0
+NXDR.US,D,20220606,000000,3.27,3.475,3.155,3.41,8126810,0
+NXDR.US,D,20220607,000000,3.4,3.63,3.3459,3.56,6202398,0
+NXDR.US,D,20220608,000000,3.78,3.94,3.61,3.68,3390837,0
+NXDR.US,D,20220609,000000,3.6,3.725,3.38,3.39,2673827,0
+NXDR.US,D,20220610,000000,3.31,3.395,3.2,3.26,2391291,0
+NXDR.US,D,20220613,000000,3.1,3.18,3,3.09,3057056,0
+NXDR.US,D,20220614,000000,3.12,3.12,2.88,3.03,4257993,0
+NXDR.US,D,20220615,000000,3.06,3.37,3.05,3.32,3466763,0
+NXDR.US,D,20220616,000000,3.16,3.27,3.025,3.08,3293514,0
+NXDR.US,D,20220617,000000,3.07,3.23,3.06,3.15,4784709,0
+NXDR.US,D,20220621,000000,3.26,3.6,3.26,3.47,3966634,0
+NXDR.US,D,20220622,000000,3.37,3.56,3.31,3.35,3501891,0
+NXDR.US,D,20220623,000000,3.37,3.41,3.18,3.21,2705132,0
+NXDR.US,D,20220624,000000,3.3,3.555,3.19,3.53,3811949,0
+NXDR.US,D,20220627,000000,3.52,3.62,3.4,3.5,2078974,0
+NXDR.US,D,20220628,000000,3.47,3.565,3.285,3.31,2275209,0
+NXDR.US,D,20220629,000000,3.3,3.34,3.1509,3.28,1920270,0
+NXDR.US,D,20220630,000000,3.2,3.36,3.09,3.31,2466610,0
+NXDR.US,D,20220701,000000,3.31,3.44,3.2201,3.44,1751438,0
+NXDR.US,D,20220705,000000,3.41,3.635,3.27,3.61,2307288,0
+NXDR.US,D,20220706,000000,3.56,3.66,3.425,3.64,2820231,0
+NXDR.US,D,20220707,000000,3.6,4.03,3.59,4.01,3684126,0
+NXDR.US,D,20220708,000000,3.95,4.02,3.76,3.87,3258379,0
+NXDR.US,D,20220711,000000,3.79,3.84,3.68,3.72,2786059,0
+NXDR.US,D,20220712,000000,3.74,3.82,3.62,3.68,2195380,0
+NXDR.US,D,20220713,000000,3.57,3.78,3.535,3.58,1710588,0
+NXDR.US,D,20220714,000000,3.53,3.55,3.18,3.2,2295857,0
+NXDR.US,D,20220715,000000,3.24,3.29,3.1,3.28,1637748,0
+NXDR.US,D,20220718,000000,3.36,3.45,3.28,3.3,1844972,0
+NXDR.US,D,20220719,000000,3.34,3.38,3.205,3.29,2204804,0
+NXDR.US,D,20220720,000000,3.31,3.47,3.28,3.43,1316540,0
+NXDR.US,D,20220721,000000,3.4,3.575,3.37,3.53,945388,0
+NXDR.US,D,20220722,000000,3.44,3.44,3.15,3.25,1634463,0
+NXDR.US,D,20220725,000000,3.25,3.28,3.12,3.22,939202,0
+NXDR.US,D,20220726,000000,3.17,3.18,3.06,3.07,1599822,0
+NXDR.US,D,20220727,000000,3.12,3.26,3.12,3.26,1549707,0
+NXDR.US,D,20220728,000000,3.23,3.3,3.1119,3.25,1287174,0
+NXDR.US,D,20220729,000000,3.23,3.44,3.195,3.35,1518398,0
+NXDR.US,D,20220801,000000,3.27,3.41,3.18,3.28,825459,0
+NXDR.US,D,20220802,000000,3.25,3.52,3.25,3.5,1084358,0
+NXDR.US,D,20220803,000000,3.51,3.81,3.48,3.72,1920340,0
+NXDR.US,D,20220804,000000,3.72,3.745,3.615,3.7,1158026,0
+NXDR.US,D,20220805,000000,3.58,3.8,3.56,3.77,1563404,0
+NXDR.US,D,20220808,000000,3.82,3.92,3.75,3.87,1186828,0
+NXDR.US,D,20220809,000000,3.88,3.88,3.58,3.6,1956846,0
+NXDR.US,D,20220810,000000,3.21,3.21,2.69,2.7,9839522,0
+NXDR.US,D,20220811,000000,2.8,3.06,2.74,2.9,8515069,0
+NXDR.US,D,20220812,000000,2.93,3.11,2.88,3.05,5906078,0
+NXDR.US,D,20220815,000000,3,3.18,2.98,3.15,4537112,0
+NXDR.US,D,20220816,000000,3.36,3.54,3.22,3.53,5754999,0
+NXDR.US,D,20220817,000000,3.44,3.5,3.23,3.24,4529446,0
+NXDR.US,D,20220818,000000,3.37,3.47,3.27,3.44,2646023,0
+NXDR.US,D,20220819,000000,3.38,3.39,3.23,3.34,3155509,0
+NXDR.US,D,20220822,000000,3.39,3.4699,3.26,3.34,2636899,0
+NXDR.US,D,20220823,000000,3.3,3.4,3.2,3.21,1806247,0
+NXDR.US,D,20220824,000000,3.28,3.48,3.23,3.45,2718774,0
+NXDR.US,D,20220825,000000,3.44,3.53,3.34,3.4,2586729,0
+NXDR.US,D,20220826,000000,3.4,3.41,3.21,3.26,1943531,0
+NXDR.US,D,20220829,000000,3.21,3.36,3.18,3.21,1367796,0
+NXDR.US,D,20220830,000000,3.21,3.28,3.08,3.08,1836316,0
+NXDR.US,D,20220831,000000,3.1,3.195,3.0899,3.18,2319010,0
+NXDR.US,D,20220901,000000,3.11,3.11,3.01,3.04,1728419,0
+NXDR.US,D,20220902,000000,3.09,3.22,3.01,3.09,1510728,0
+NXDR.US,D,20220906,000000,3.12,3.12,2.89,2.89,3677742,0
+NXDR.US,D,20220907,000000,2.88,3.09,2.88,3.09,2495488,0
+NXDR.US,D,20220908,000000,3.05,3.145,2.99,3.13,1201424,0
+NXDR.US,D,20220909,000000,3.16,3.325,3.1,3.26,2658887,0
+NXDR.US,D,20220912,000000,3.28,3.43,3.25,3.42,1482706,0
+NXDR.US,D,20220913,000000,3.26,3.33,3.17,3.26,1710013,0
+NXDR.US,D,20220914,000000,3.24,3.305,3.18,3.28,1612708,0
+NXDR.US,D,20220915,000000,3.24,3.61,3.21,3.54,4511376,0
+NXDR.US,D,20220916,000000,3.42,3.46,3.35,3.41,4234876,0
+NXDR.US,D,20220919,000000,3.36,3.4,3.14,3.21,3110762,0
+NXDR.US,D,20220920,000000,3.13,3.15,3.01,3.04,2948588,0
+NXDR.US,D,20220921,000000,3.07,3.27,2.98,3.14,2999826,0
+NXDR.US,D,20220922,000000,3.09,3.12,2.935,2.94,2020213,0
+NXDR.US,D,20220923,000000,2.88,2.93,2.79,2.84,3105478,0
+NXDR.US,D,20220926,000000,2.83,2.89,2.72,2.75,1947042,0
+NXDR.US,D,20220927,000000,2.78,2.88,2.755,2.88,1654879,0
+NXDR.US,D,20220928,000000,2.88,3.045,2.86,3.03,1387730,0
+NXDR.US,D,20220929,000000,2.91,2.925,2.8514,2.89,1395311,0
+NXDR.US,D,20220930,000000,2.88,2.925,2.75,2.79,1145975,0
+NXDR.US,D,20221003,000000,2.82,2.83,2.66,2.7,2058142,0
+NXDR.US,D,20221004,000000,2.8,3.04,2.8,2.92,2236185,0
+NXDR.US,D,20221005,000000,2.88,2.885,2.685,2.79,1737388,0
+NXDR.US,D,20221006,000000,2.76,2.865,2.755,2.82,625032,0
+NXDR.US,D,20221007,000000,2.77,2.77,2.63,2.64,1442878,0
+NXDR.US,D,20221010,000000,2.62,2.6404,2.54,2.58,1051865,0
+NXDR.US,D,20221011,000000,2.56,2.61,2.44,2.53,1013044,0
+NXDR.US,D,20221012,000000,2.51,2.66,2.45,2.62,947457,0
+NXDR.US,D,20221013,000000,2.5,2.69,2.43,2.66,802843,0
+NXDR.US,D,20221014,000000,2.69,2.73,2.52,2.53,1438951,0
+NXDR.US,D,20221017,000000,2.62,2.77,2.6,2.76,1120456,0
+NXDR.US,D,20221018,000000,2.89,2.92,2.76,2.8,1059755,0
+NXDR.US,D,20221019,000000,2.76,2.81,2.7,2.76,793527,0
+NXDR.US,D,20221020,000000,2.77,2.85,2.685,2.71,725326,0
+NXDR.US,D,20221021,000000,2.67,2.67,2.435,2.61,1420129,0
+NXDR.US,D,20221024,000000,2.59,2.59,2.49,2.54,592291,0
+NXDR.US,D,20221025,000000,2.56,2.69,2.53,2.69,830324,0
+NXDR.US,D,20221026,000000,2.71,2.72,2.58,2.6,639399,0
+NXDR.US,D,20221027,000000,2.6,2.68,2.5,2.63,1140631,0
+NXDR.US,D,20221028,000000,2.66,2.78,2.57,2.75,1460361,0
+NXDR.US,D,20221031,000000,2.71,2.78,2.6801,2.71,1403537,0
+NXDR.US,D,20221101,000000,2.8,2.865,2.6,2.61,1008121,0
+NXDR.US,D,20221102,000000,2.61,2.6294,2.34,2.41,2954801,0
+NXDR.US,D,20221103,000000,2.37,2.5,2.37,2.43,669872,0
+NXDR.US,D,20221104,000000,2.43,2.43,2.24,2.32,1159087,0
+NXDR.US,D,20221107,000000,2.33,2.42,2.255,2.37,1512332,0
+NXDR.US,D,20221108,000000,2.33,2.405,2.27,2.32,2133353,0
+NXDR.US,D,20221109,000000,2.21,2.25,2.04,2.06,2536014,0
+NXDR.US,D,20221110,000000,2.19,2.54,2.17,2.47,3107313,0
+NXDR.US,D,20221111,000000,2.42,2.76,2.3893,2.64,2756081,0
+NXDR.US,D,20221114,000000,2.59,2.66,2.42,2.44,1628901,0
+NXDR.US,D,20221115,000000,2.54,2.77,2.54,2.64,3477529,0
+NXDR.US,D,20221116,000000,2.62,2.62,2.42,2.42,1149561,0
+NXDR.US,D,20221117,000000,2.36,2.405,2.31,2.35,1361033,0
+NXDR.US,D,20221118,000000,2.37,2.37,2.24,2.26,1090864,0
+NXDR.US,D,20221121,000000,2.26,2.26,2.17,2.2,988581,0
+NXDR.US,D,20221122,000000,2.2,2.25,2.13,2.16,924342,0
+NXDR.US,D,20221123,000000,2.14,2.205,2.13,2.17,1086772,0
+NXDR.US,D,20221125,000000,2.16,2.17,2.115,2.17,275312,0
+NXDR.US,D,20221128,000000,2.12,2.185,2.05,2.06,1706572,0
+NXDR.US,D,20221129,000000,2.03,2.115,2.02,2.08,1196109,0
+NXDR.US,D,20221130,000000,2.09,2.26,2.03,2.25,2314598,0
+NXDR.US,D,20221201,000000,2.19,2.25,2.15,2.16,1248343,0
+NXDR.US,D,20221202,000000,2.11,2.23,2.09,2.2,1309718,0
+NXDR.US,D,20221205,000000,2.12,2.18,2.05,2.05,1413596,0
+NXDR.US,D,20221206,000000,2.08,2.08,1.98,2.02,1638460,0
+NXDR.US,D,20221207,000000,1.98,2.075,1.95,1.97,1634416,0
+NXDR.US,D,20221208,000000,1.98,2.12,1.96,2.02,1041905,0
+NXDR.US,D,20221209,000000,2.01,2.08,1.99,2.07,958770,0
+NXDR.US,D,20221212,000000,2.06,2.115,1.96,2.11,2089408,0
+NXDR.US,D,20221213,000000,2.21,2.33,2.04,2.06,2102024,0
+NXDR.US,D,20221214,000000,2.04,2.05,1.95,2,2026862,0
+NXDR.US,D,20221215,000000,1.96,2,1.9117,1.99,1153954,0
+NXDR.US,D,20221216,000000,1.95,2.035,1.94,2,1453329,0
+NXDR.US,D,20221219,000000,1.97,2.0012,1.91,1.91,1462809,0
+NXDR.US,D,20221220,000000,1.91,2.015,1.91,1.96,963012,0
+NXDR.US,D,20221221,000000,1.96,1.99,1.91,1.92,1258668,0
+NXDR.US,D,20221222,000000,1.93,1.93,1.87,1.91,1201504,0
+NXDR.US,D,20221223,000000,1.93,1.95,1.86,1.95,1382660,0
+NXDR.US,D,20221227,000000,1.91,1.92,1.82,1.89,2189059,0
+NXDR.US,D,20221228,000000,1.85,1.97,1.85,1.91,1309422,0
+NXDR.US,D,20221229,000000,1.93,2.07,1.92,2.06,1333211,0
+NXDR.US,D,20221230,000000,2,2.11,1.995,2.06,1099636,0
+NXDR.US,D,20230103,000000,2.11,2.225,1.99,2.07,845402,0
+NXDR.US,D,20230104,000000,2.07,2.12,2.0304,2.1,774376,0
+NXDR.US,D,20230105,000000,2.09,2.095,2.03,2.04,444390,0
+NXDR.US,D,20230106,000000,2.05,2.07,1.98,2.07,601235,0
+NXDR.US,D,20230109,000000,2.1,2.15,2.065,2.08,1238397,0
+NXDR.US,D,20230110,000000,2.1,2.145,2.07,2.09,756114,0
+NXDR.US,D,20230111,000000,2.09,2.14,2.07,2.1,906019,0
+NXDR.US,D,20230112,000000,2.1,2.16,2.05,2.16,1562788,0
+NXDR.US,D,20230113,000000,2.11,2.18,2.07,2.12,1719631,0
+NXDR.US,D,20230117,000000,2.15,2.2,2.09,2.18,949040,0
+NXDR.US,D,20230118,000000,2.2,2.285,2.14,2.15,1356125,0
+NXDR.US,D,20230119,000000,2.14,2.18,2.08,2.11,950174,0
+NXDR.US,D,20230120,000000,2.1,2.17,2.085,2.14,1093640,0
+NXDR.US,D,20230123,000000,2.14,2.26,2.08,2.2,1190592,0
+NXDR.US,D,20230124,000000,2.16,2.22,2.03,2.16,1611725,0
+NXDR.US,D,20230125,000000,2.14,2.14,2.048,2.1,1039488,0
+NXDR.US,D,20230126,000000,2.17,2.23,2.135,2.17,989948,0
+NXDR.US,D,20230127,000000,2.16,2.37,2.12,2.31,2787085,0
+NXDR.US,D,20230130,000000,2.29,2.3086,2.21,2.21,635702,0
+NXDR.US,D,20230131,000000,2.22,2.5,2.22,2.46,1681119,0
+NXDR.US,D,20230201,000000,2.44,2.665,2.43,2.61,2127817,0
+NXDR.US,D,20230202,000000,2.71,2.805,2.655,2.76,1767703,0
+NXDR.US,D,20230203,000000,2.63,2.77,2.5,2.53,1787141,0
+NXDR.US,D,20230206,000000,2.51,2.58,2.405,2.44,1055647,0
+NXDR.US,D,20230207,000000,2.43,2.46,2.36,2.42,813346,0
+NXDR.US,D,20230208,000000,2.4,2.49,2.35,2.36,755452,0
+NXDR.US,D,20230209,000000,2.39,2.4078,2.14,2.18,1918047,0
+NXDR.US,D,20230210,000000,2.16,2.19,2.1,2.15,924969,0
+NXDR.US,D,20230213,000000,2.14,2.235,2.1,2.21,1182306,0
+NXDR.US,D,20230214,000000,2.2,2.29,2.15,2.26,480991,0
+NXDR.US,D,20230215,000000,2.22,2.4295,2.22,2.41,722812,0
+NXDR.US,D,20230216,000000,2.31,2.45,2.3,2.31,1194343,0
+NXDR.US,D,20230217,000000,2.27,2.3,2.2,2.24,1059209,0
+NXDR.US,D,20230221,000000,2.19,2.28,2.16,2.16,574607,0
+NXDR.US,D,20230222,000000,2.15,2.215,2.1322,2.18,736035,0
+NXDR.US,D,20230223,000000,2.2,2.2,2.12,2.18,641879,0
+NXDR.US,D,20230224,000000,2.13,2.18,2.105,2.14,879281,0
+NXDR.US,D,20230227,000000,2.19,2.21,2.1,2.12,1012812,0
+NXDR.US,D,20230228,000000,2.11,2.17,2.06,2.06,1355949,0
+NXDR.US,D,20230301,000000,2.12,2.12,1.91,1.94,2217376,0
+NXDR.US,D,20230302,000000,1.92,1.95,1.85,1.91,1113033,0
+NXDR.US,D,20230303,000000,1.95,2.01,1.94,2,981982,0
+NXDR.US,D,20230306,000000,2.06,2.06,1.97,1.98,612843,0
+NXDR.US,D,20230307,000000,1.95,2.04,1.935,1.99,1123868,0
+NXDR.US,D,20230308,000000,2.02,2.02,1.965,1.99,919751,0
+NXDR.US,D,20230309,000000,2.01,2.05,1.92,1.92,1335897,0
+NXDR.US,D,20230310,000000,1.92,1.95,1.88,1.91,1719937,0
+NXDR.US,D,20230313,000000,1.87,1.92,1.85,1.88,1983898,0
+NXDR.US,D,20230314,000000,1.91,1.975,1.88,1.9,984145,0
+NXDR.US,D,20230315,000000,1.87,1.97,1.8673,1.95,994426,0
+NXDR.US,D,20230316,000000,1.94,2.06,1.92,2.04,789971,0
+NXDR.US,D,20230317,000000,2.04,2.05,1.95,1.96,706615,0
+NXDR.US,D,20230320,000000,1.95,1.98,1.94,1.95,958355,0
+NXDR.US,D,20230321,000000,1.97,2.025,1.97,1.99,870889,0
+NXDR.US,D,20230322,000000,1.94,2.0278,1.9373,1.96,743320,0
+NXDR.US,D,20230323,000000,2.01,2.09,1.965,2,854679,0
+NXDR.US,D,20230324,000000,2,2.04,1.9822,2.03,441661,0
+NXDR.US,D,20230327,000000,2.05,2.05,1.98,2.01,1249926,0
+NXDR.US,D,20230328,000000,1.97,2.04,1.97,2.01,674782,0
+NXDR.US,D,20230329,000000,2.04,2.085,2.02,2.06,451979,0
+NXDR.US,D,20230330,000000,2.06,2.1,1.98,2.06,843648,0
+NXDR.US,D,20230331,000000,2.07,2.155,2.06,2.15,661479,0
+NXDR.US,D,20230403,000000,2.14,2.155,2.07,2.11,656884,0
+NXDR.US,D,20230404,000000,2.14,2.17,2.1,2.14,462046,0
+NXDR.US,D,20230405,000000,2.11,2.13,2.0725,2.11,690952,0
+NXDR.US,D,20230406,000000,2.1,2.14,2.05,2.14,382752,0
+NXDR.US,D,20230410,000000,2.08,2.165,2.06,2.16,536515,0
+NXDR.US,D,20230411,000000,2.17,2.26,2.16,2.23,1028212,0
+NXDR.US,D,20230412,000000,2.27,2.35,2.26,2.35,1690233,0
+NXDR.US,D,20230413,000000,2.365,2.395,2.3,2.31,827341,0
+NXDR.US,D,20230414,000000,2.3,2.33,2.2362,2.31,764781,0
+NXDR.US,D,20230417,000000,2.3,2.38,2.29,2.37,711020,0
+NXDR.US,D,20230418,000000,2.39,2.43,2.36,2.43,740204,0
+NXDR.US,D,20230419,000000,2.38,2.4,2.34,2.39,644570,0
+NXDR.US,D,20230420,000000,2.36,2.38,2.3,2.3,892040,0
+NXDR.US,D,20230421,000000,2.29,2.29,2.215,2.23,902743,0
+NXDR.US,D,20230424,000000,2.24,2.24,2.1125,2.16,938788,0
+NXDR.US,D,20230425,000000,2.16,2.16,2.095,2.12,564072,0
+NXDR.US,D,20230426,000000,2.11,2.17,2.11,2.12,605392,0
+NXDR.US,D,20230427,000000,2.16,2.17,2.1101,2.15,414686,0
+NXDR.US,D,20230428,000000,2.12,2.14,2.075,2.11,531890,0
+NXDR.US,D,20230501,000000,2.1,2.11,2,2.04,1030808,0
+NXDR.US,D,20230502,000000,2.02,2.05,1.965,2,1023591,0
+NXDR.US,D,20230503,000000,2.03,2.06,1.985,1.99,705597,0
+NXDR.US,D,20230504,000000,1.97,2.01,1.97,2,427860,0
+NXDR.US,D,20230505,000000,2,2.035,1.97,2.01,579959,0
+NXDR.US,D,20230508,000000,2.04,2.075,1.9801,2.05,1030457,0
+NXDR.US,D,20230509,000000,2.01,2.065,1.99,2.05,1804346,0
+NXDR.US,D,20230510,000000,2.25,2.49,2.2,2.41,2884954,0
+NXDR.US,D,20230511,000000,2.38,2.535,2.25,2.3,1444607,0
+NXDR.US,D,20230512,000000,2.31,2.43,2.22,2.28,1204612,0
+NXDR.US,D,20230515,000000,2.26,2.4,2.26,2.33,1040003,0
+NXDR.US,D,20230516,000000,2.31,2.32,2.2125,2.25,504584,0
+NXDR.US,D,20230517,000000,2.25,2.31,2.21,2.31,677890,0
+NXDR.US,D,20230518,000000,2.31,2.34,2.295,2.31,1361293,0
+NXDR.US,D,20230519,000000,2.33,2.36,2.26,2.26,886940,0
+NXDR.US,D,20230522,000000,2.28,2.33,2.22,2.22,1157223,0
+NXDR.US,D,20230523,000000,2.2,2.29,2.2,2.23,878982,0
+NXDR.US,D,20230524,000000,2.24,2.49,2.22,2.37,3003434,0
+NXDR.US,D,20230525,000000,2.37,2.41,2.31,2.39,782265,0
+NXDR.US,D,20230526,000000,2.39,2.4799,2.39,2.46,1142808,0
+NXDR.US,D,20230530,000000,2.5,2.53,2.44,2.45,1227421,0
+NXDR.US,D,20230531,000000,2.43,2.47,2.395,2.47,1456599,0
+NXDR.US,D,20230601,000000,2.47,2.81,2.43,2.73,2660174,0
+NXDR.US,D,20230602,000000,2.73,2.89,2.73,2.82,2002788,0
+NXDR.US,D,20230605,000000,2.79,3,2.79,2.97,2788260,0
+NXDR.US,D,20230606,000000,2.99,3.0481,2.96,2.97,1951414,0
+NXDR.US,D,20230607,000000,2.96,3.025,2.855,2.9,1217082,0
+NXDR.US,D,20230608,000000,2.88,2.98,2.865,2.92,1043351,0
+NXDR.US,D,20230609,000000,2.91,2.995,2.88,2.9,1085801,0
+NXDR.US,D,20230612,000000,2.9,2.925,2.825,2.91,850690,0
+NXDR.US,D,20230613,000000,2.9,2.96,2.86,2.95,1031314,0
+NXDR.US,D,20230614,000000,2.91,2.91,2.78,2.84,1106612,0
+NXDR.US,D,20230615,000000,2.83,2.95,2.765,2.92,1201312,0
+NXDR.US,D,20230616,000000,2.9,2.94,2.87,2.9,1693918,0
+NXDR.US,D,20230620,000000,2.85,2.93,2.845,2.9,1172837,0
+NXDR.US,D,20230621,000000,2.87,2.9,2.81,2.89,1312936,0
+NXDR.US,D,20230622,000000,2.92,3.02,2.87,2.98,2438606,0
+NXDR.US,D,20230623,000000,2.93,3.05,2.81,3.02,21421744,0
+NXDR.US,D,20230626,000000,3.04,3.15,2.99,3.01,3035336,0
+NXDR.US,D,20230627,000000,2.95,3.025,2.9,2.98,1738880,0
+NXDR.US,D,20230628,000000,3,3.3,2.98,3.22,7146575,0
+NXDR.US,D,20230629,000000,3.26,3.35,3.2,3.35,2763195,0
+NXDR.US,D,20230630,000000,3.35,3.415,3.235,3.26,2507671,0
+NXDR.US,D,20230703,000000,3.29,3.38,3.29,3.31,909768,0
+NXDR.US,D,20230705,000000,3.3,3.315,3.1998,3.24,1555579,0
+NXDR.US,D,20230706,000000,3.19,3.22,3.145,3.2,1206830,0
+NXDR.US,D,20230707,000000,3.16,3.25,3.16,3.24,1344720,0
+NXDR.US,D,20230710,000000,3.24,3.26,3.18,3.23,1211676,0
+NXDR.US,D,20230711,000000,3.22,3.25,3.0501,3.08,2058001,0
+NXDR.US,D,20230712,000000,3.15,3.16,3.1,3.15,1317643,0
+NXDR.US,D,20230713,000000,3.15,3.28,3.13,3.25,1662027,0
+NXDR.US,D,20230714,000000,3.2,3.265,3.14,3.23,1299816,0
+NXDR.US,D,20230717,000000,3.25,3.28,3.21,3.23,2134297,0
+NXDR.US,D,20230718,000000,3.2,3.23,3.11,3.12,1366631,0
+NXDR.US,D,20230719,000000,3.14,3.17,3.05,3.06,1009737,0
+NXDR.US,D,20230720,000000,3.04,3.06,2.9,2.92,961261,0
+NXDR.US,D,20230721,000000,2.95,2.955,2.86,2.88,1058250,0
+NXDR.US,D,20230724,000000,2.89,2.91,2.84,2.84,597924,0
+NXDR.US,D,20230725,000000,2.88,2.89,2.78,2.8,706088,0
+NXDR.US,D,20230726,000000,2.8,2.84,2.7501,2.83,603388,0
+NXDR.US,D,20230727,000000,2.91,3,2.79,2.8,927343,0
+NXDR.US,D,20230728,000000,2.84,2.9,2.82,2.87,1241621,0
+NXDR.US,D,20230731,000000,2.9,3.14,2.89,3.11,3263968,0
+NXDR.US,D,20230801,000000,3.07,3.15,2.965,3.1,5919805,0
+NXDR.US,D,20230802,000000,3.07,3.155,2.985,3.09,2041228,0
+NXDR.US,D,20230803,000000,3.07,3.14,3.02,3.07,1625820,0
+NXDR.US,D,20230804,000000,3.07,3.0873,2.97,2.99,1014863,0
+NXDR.US,D,20230807,000000,3.01,3.02,2.94,2.97,820890,0
+NXDR.US,D,20230808,000000,2.93,2.935,2.85,2.9,1994638,0
+NXDR.US,D,20230809,000000,2.88,2.8904,2.27,2.46,4018840,0
+NXDR.US,D,20230810,000000,2.48,2.52,2.355,2.37,2423939,0
+NXDR.US,D,20230811,000000,2.33,2.41,2.28,2.39,1370095,0
+NXDR.US,D,20230814,000000,2.39,2.43,2.3,2.34,1141784,0
+NXDR.US,D,20230815,000000,2.29,2.36,2.23,2.24,1383171,0
+NXDR.US,D,20230816,000000,2.02,2.25,2.02,2.18,3471177,0
+NXDR.US,D,20230817,000000,2.16,2.23,2.16,2.19,1754050,0
+NXDR.US,D,20230818,000000,2.155,2.19,2.1207,2.15,1084014,0
+NXDR.US,D,20230821,000000,2.15,2.155,2.08,2.14,1049951,0
+NXDR.US,D,20230822,000000,2.15,2.15,2.095,2.12,917948,0
+NXDR.US,D,20230823,000000,2.13,2.18,2.13,2.14,667881,0
+NXDR.US,D,20230824,000000,2.11,2.16,2.095,2.11,792341,0
+NXDR.US,D,20230825,000000,2.12,2.16,2.095,2.12,992771,0
+NXDR.US,D,20230828,000000,2.15,2.17,2.11,2.13,639886,0
+NXDR.US,D,20230829,000000,2.14,2.2,2.1,2.2,886770,0
+NXDR.US,D,20230830,000000,2.18,2.185,2.12,2.14,821820,0
+NXDR.US,D,20230831,000000,2.13,2.185,2.13,2.17,804000,0
+NXDR.US,D,20230901,000000,2.18,2.2385,2.17,2.18,1047702,0
+NXDR.US,D,20230905,000000,2.16,2.22,2.15,2.17,952572,0
+NXDR.US,D,20230906,000000,2.18,2.195,2.09,2.1,785473,0
+NXDR.US,D,20230907,000000,2.08,2.092,1.98,2.01,2422488,0
+NXDR.US,D,20230908,000000,2.02,2.045,1.9301,1.94,3685301,0
+NXDR.US,D,20230911,000000,1.99,2.01,1.94,2,1713280,0
+NXDR.US,D,20230912,000000,1.97,2.015,1.96,2.01,1679172,0
+NXDR.US,D,20230913,000000,2.01,2.03,1.985,2.02,1530695,0
+NXDR.US,D,20230914,000000,2.03,2.075,2.03,2.06,1083501,0
+NXDR.US,D,20230915,000000,2.06,2.075,1.98,1.99,3103753,0
+NXDR.US,D,20230918,000000,2,2,1.92,1.93,1307627,0
+NXDR.US,D,20230919,000000,1.92,1.94,1.88,1.92,1475532,0
+NXDR.US,D,20230920,000000,1.92,1.96,1.87,1.88,644366,0
+NXDR.US,D,20230921,000000,1.87,1.89,1.84,1.85,1971650,0
+NXDR.US,D,20230922,000000,1.86,1.875,1.835,1.84,952859,0
+NXDR.US,D,20230925,000000,1.84,1.855,1.81,1.81,868577,0
+NXDR.US,D,20230926,000000,1.81,1.82,1.76,1.78,1056292,0
+NXDR.US,D,20230927,000000,1.8,1.83,1.77,1.81,1184532,0
+NXDR.US,D,20230928,000000,1.81,1.83,1.78,1.79,696738,0
+NXDR.US,D,20230929,000000,1.8,1.83,1.79,1.82,1149137,0
+NXDR.US,D,20231002,000000,1.77,1.81,1.76,1.77,838852,0
+NXDR.US,D,20231003,000000,1.76,1.83,1.74,1.76,1342460,0
+NXDR.US,D,20231004,000000,1.79,1.91,1.77,1.89,1566401,0
+NXDR.US,D,20231005,000000,1.91,1.91,1.83,1.88,938461,0
+NXDR.US,D,20231006,000000,1.87,1.96,1.85,1.92,692348,0
+NXDR.US,D,20231009,000000,1.89,1.91,1.86,1.89,330498,0
+NXDR.US,D,20231010,000000,1.89,1.9498,1.87,1.93,416946,0
+NXDR.US,D,20231011,000000,1.95,2.005,1.95,1.98,600178,0
+NXDR.US,D,20231012,000000,1.97,1.97,1.8925,1.91,591176,0
+NXDR.US,D,20231013,000000,1.91,1.91,1.8,1.82,681534,0
+NXDR.US,D,20231016,000000,1.83,1.93,1.83,1.93,508695,0
+NXDR.US,D,20231017,000000,1.83,1.9699,1.83,1.94,824672,0
+NXDR.US,D,20231018,000000,1.77,1.86,1.74,1.83,2043095,0
+NXDR.US,D,20231019,000000,1.83,1.88,1.81,1.84,893082,0
+NXDR.US,D,20231020,000000,1.84,1.84,1.785,1.81,927536,0
+NXDR.US,D,20231023,000000,1.79,1.79,1.74,1.75,1340107,0
+NXDR.US,D,20231024,000000,1.78,1.805,1.745,1.77,781799,0
+NXDR.US,D,20231025,000000,1.76,1.78,1.71,1.71,555405,0
+NXDR.US,D,20231026,000000,1.71,1.74,1.68,1.72,696867,0
+NXDR.US,D,20231027,000000,1.73,1.74,1.7,1.72,707978,0
+NXDR.US,D,20231030,000000,1.73,1.76,1.715,1.76,461712,0
+NXDR.US,D,20231031,000000,1.73,1.835,1.72,1.82,1065165,0
+NXDR.US,D,20231101,000000,1.8,1.82,1.745,1.76,808400,0
+NXDR.US,D,20231102,000000,1.78,1.84,1.78,1.83,1491227,0
+NXDR.US,D,20231103,000000,1.85,1.87,1.815,1.85,1620829,0
+NXDR.US,D,20231106,000000,1.85,1.91,1.75,1.75,934599,0
+NXDR.US,D,20231107,000000,1.73,1.83,1.73,1.82,1586367,0
+NXDR.US,D,20231108,000000,1.72,1.72,1.465,1.51,5879023,0
+NXDR.US,D,20231109,000000,1.5,1.505,1.43,1.44,2476679,0
+NXDR.US,D,20231110,000000,1.4,1.46,1.32,1.42,5705433,0
+NXDR.US,D,20231113,000000,1.39,1.6,1.39,1.59,3462432,0
+NXDR.US,D,20231114,000000,1.6,1.72,1.6,1.71,3164789,0
+NXDR.US,D,20231115,000000,1.67,1.76,1.61,1.62,1738320,0
+NXDR.US,D,20231116,000000,1.45,1.56,1.42,1.55,2915029,0
+NXDR.US,D,20231117,000000,1.55,1.65,1.5301,1.65,1639803,0
+NXDR.US,D,20231120,000000,1.62,1.68,1.62,1.64,1036913,0
+NXDR.US,D,20231121,000000,1.62,1.64,1.54,1.55,1372256,0
+NXDR.US,D,20231122,000000,1.54,1.62,1.54,1.56,1084983,0
+NXDR.US,D,20231124,000000,1.57,1.62,1.56,1.61,310873,0
+NXDR.US,D,20231127,000000,1.6,1.63,1.58,1.6,696737,0
+NXDR.US,D,20231128,000000,1.59,1.61,1.55,1.61,539703,0
+NXDR.US,D,20231129,000000,1.61,1.69,1.61,1.63,583092,0
+NXDR.US,D,20231130,000000,1.62,1.66,1.565,1.6,1002471,0
+NXDR.US,D,20231201,000000,1.57,1.66,1.55,1.64,1667382,0
+NXDR.US,D,20231204,000000,1.62,1.66,1.62,1.66,1385759,0
+NXDR.US,D,20231205,000000,1.64,1.64,1.54,1.59,1821190,0
+NXDR.US,D,20231206,000000,1.63,1.72,1.61,1.66,2007917,0
+NXDR.US,D,20231207,000000,1.61,1.68,1.61,1.63,1635156,0
+NXDR.US,D,20231208,000000,1.66,1.71,1.6,1.68,4047935,0
+NXDR.US,D,20231211,000000,1.7,1.75,1.63,1.69,3156455,0
+NXDR.US,D,20231212,000000,1.69,1.77,1.65,1.73,3515677,0
+NXDR.US,D,20231213,000000,1.77,1.82,1.73,1.8,4802032,0
+NXDR.US,D,20231214,000000,1.82,1.88,1.81,1.87,2773828,0
+NXDR.US,D,20231215,000000,1.95,2.035,1.87,1.94,4869749,0
+NXDR.US,D,20231218,000000,1.99,2.005,1.93,1.94,2735173,0
+NXDR.US,D,20231219,000000,1.95,2.05,1.9403,2.04,2387032,0
+NXDR.US,D,20231220,000000,2.03,2.09,1.96,1.98,1973599,0
+NXDR.US,D,20231221,000000,2.03,2.04,1.94,1.96,1450010,0
+NXDR.US,D,20231222,000000,2.02,2.02,1.925,1.96,1001766,0
+NXDR.US,D,20231226,000000,1.99,2,1.88,1.93,1418649,0
+NXDR.US,D,20231227,000000,1.9,1.98,1.9,1.97,2598240,0
+NXDR.US,D,20231228,000000,1.96,1.985,1.93,1.95,1503854,0
+NXDR.US,D,20231229,000000,1.91,1.9297,1.84,1.89,2212944,0
+NXDR.US,D,20240102,000000,1.83,1.87,1.735,1.74,2087757,0
+NXDR.US,D,20240103,000000,1.73,1.7323,1.65,1.7,1738473,0
+NXDR.US,D,20240104,000000,1.75,1.75,1.69,1.7,1138858,0
+NXDR.US,D,20240105,000000,1.73,1.74,1.695,1.7,1068020,0
+NXDR.US,D,20240108,000000,1.66,1.74,1.66,1.72,979057,0
+NXDR.US,D,20240109,000000,1.71,1.71,1.68,1.69,894634,0
+NXDR.US,D,20240110,000000,1.66,1.7,1.645,1.67,1026017,0
+NXDR.US,D,20240111,000000,1.66,1.69,1.61,1.66,1470484,0
+NXDR.US,D,20240112,000000,1.67,1.7107,1.62,1.63,1234938,0
+NXDR.US,D,20240116,000000,1.61,1.6106,1.55,1.56,1295751,0
+NXDR.US,D,20240117,000000,1.33,1.56,1.32,1.56,5164615,0
+NXDR.US,D,20240118,000000,1.59,1.62,1.55,1.61,1205326,0
+NXDR.US,D,20240119,000000,1.61,1.61,1.53,1.59,1370899,0
+NXDR.US,D,20240122,000000,1.61,1.66,1.6001,1.65,1252851,0
+NXDR.US,D,20240123,000000,1.69,1.71,1.64,1.66,653722,0
+NXDR.US,D,20240124,000000,1.67,1.67,1.58,1.58,856579,0
+NXDR.US,D,20240125,000000,1.63,1.64,1.53,1.55,837181,0
+NXDR.US,D,20240126,000000,1.57,1.59,1.525,1.54,865239,0
+NXDR.US,D,20240129,000000,1.57,1.6,1.53,1.6,1119078,0
+NXDR.US,D,20240130,000000,1.58,1.59,1.555,1.58,1194530,0
+NXDR.US,D,20240131,000000,1.54,1.59,1.52,1.52,1626860,0
+NXDR.US,D,20240201,000000,1.56,1.63,1.55,1.61,956568,0
+NXDR.US,D,20240202,000000,1.59,1.655,1.59,1.64,911045,0
+NXDR.US,D,20240205,000000,1.6,1.645,1.59,1.62,1230625,0
+NXDR.US,D,20240206,000000,1.61,1.66,1.6,1.62,716032,0
+NXDR.US,D,20240207,000000,1.61,1.625,1.565,1.62,1047703,0
+NXDR.US,D,20240208,000000,1.61,1.675,1.6,1.67,771384,0
+NXDR.US,D,20240209,000000,1.67,1.71,1.665,1.7,1582399,0
+NXDR.US,D,20240212,000000,1.69,1.775,1.69,1.76,2021967,0
+NXDR.US,D,20240213,000000,1.61,1.72,1.61,1.68,1199453,0
+NXDR.US,D,20240214,000000,1.71,1.76,1.7,1.75,2559725,0
+NXDR.US,D,20240215,000000,1.75,1.825,1.74,1.82,1633474,0
+NXDR.US,D,20240216,000000,1.8,1.84,1.77,1.79,1258596,0
+NXDR.US,D,20240220,000000,1.78,1.82,1.73,1.73,504869,0
+NXDR.US,D,20240221,000000,1.68,1.715,1.68,1.7,745220,0
+NXDR.US,D,20240222,000000,1.69,1.74,1.67,1.72,1425274,0
+NXDR.US,D,20240223,000000,2.13,2.15,1.98,2,10029246,0
+NXDR.US,D,20240226,000000,2.03,2.136,2.02,2.04,2695210,0
+NXDR.US,D,20240227,000000,2.05,2.09,1.98,2.04,4014166,0
+NXDR.US,D,20240228,000000,2.2,2.2,1.99,2.09,4099357,0
+NXDR.US,D,20240229,000000,2.04,2.25,2.04,2.19,4360419,0
+NXDR.US,D,20240301,000000,2.22,2.22,2.09,2.18,2511620,0
+NXDR.US,D,20240304,000000,2.14,2.39,2.14,2.37,4822782,0
+NXDR.US,D,20240305,000000,2.3,2.34,2.2,2.2,1707754,0
+NXDR.US,D,20240306,000000,2.24,2.28,2.2,2.21,1372071,0
+NXDR.US,D,20240307,000000,2.22,2.345,2.22,2.31,1771712,0
+NXDR.US,D,20240308,000000,2.33,2.39,2.245,2.25,1814402,0
+NXDR.US,D,20240311,000000,2.23,2.31,2.2,2.22,977331,0
+NXDR.US,D,20240312,000000,2.21,2.25,2.18,2.21,1283979,0
+NXDR.US,D,20240313,000000,2.19,2.25,2.17,2.25,1864129,0
+NXDR.US,D,20240314,000000,2.23,2.23,2.16,2.21,2211993,0
+NXDR.US,D,20240315,000000,2.19,2.23,2.13,2.15,3220532,0
+NXDR.US,D,20240318,000000,2.13,2.15,2.04,2.1,3226718,0
+NXDR.US,D,20240319,000000,2.07,2.095,2.03,2.05,2231539,0
+NXDR.US,D,20240320,000000,2.03,2.15,2.01,2.13,1774418,0
+NXDR.US,D,20240321,000000,2.15,2.16,2.11,2.13,1102431,0
+NXDR.US,D,20240322,000000,2.11,2.18,2.1,2.12,1058550,0
+NXDR.US,D,20240325,000000,2.15,2.15,2.09,2.13,1033836,0
+NXDR.US,D,20240326,000000,2.14,2.28,2.14,2.24,1391106,0
+NXDR.US,D,20240327,000000,2.25,2.2675,2.22,2.26,1122726,0
+NXDR.US,D,20240328,000000,2.25,2.28,2.21,2.25,1141013,0
+NXDR.US,D,20240401,000000,2.25,2.25,2.19,2.24,1071454,0
+NXDR.US,D,20240402,000000,2.21,2.21,2.165,2.2,439164,0
+NXDR.US,D,20240403,000000,2.17,2.235,2.17,2.2,422102,0
+NXDR.US,D,20240404,000000,2.23,2.2499,2.11,2.13,1153411,0
+NXDR.US,D,20240405,000000,2.13,2.19,2.06,2.08,2071536,0
+NXDR.US,D,20240408,000000,2.11,2.14,2.1,2.11,624955,0
+NXDR.US,D,20240409,000000,2.12,2.16,2.09,2.1,863168,0
+NXDR.US,D,20240410,000000,2.04,2.09,2.01,2.05,960515,0
+NXDR.US,D,20240411,000000,2.05,2.12,2.025,2.12,899456,0
+NXDR.US,D,20240412,000000,2.11,2.11,2.03,2.04,947495,0
+NXDR.US,D,20240415,000000,2.05,2.05,1.93,1.96,1628287,0
+NXDR.US,D,20240416,000000,1.93,1.98,1.93,1.96,813720,0
+NXDR.US,D,20240417,000000,1.96,1.99,1.92,1.93,919615,0
+NXDR.US,D,20240418,000000,1.94,1.98,1.91,1.95,747549,0
+NXDR.US,D,20240419,000000,1.92,1.98,1.92,1.98,982261,0
+NXDR.US,D,20240422,000000,1.98,2.04,1.95,2.01,869154,0
+NXDR.US,D,20240423,000000,2.02,2.15,2.02,2.15,800125,0
+NXDR.US,D,20240424,000000,2.14,2.16,2.1,2.11,744811,0
+NXDR.US,D,20240425,000000,2.05,2.0509,1.98,2,1323031,0
+NXDR.US,D,20240426,000000,2.01,2.045,2,2.02,760550,0
+NXDR.US,D,20240429,000000,2.05,2.09,2.03,2.04,898743,0
+NXDR.US,D,20240430,000000,2.02,2.06,2.01,2.04,680744,0
+NXDR.US,D,20240501,000000,2.05,2.175,2.045,2.12,992553,0
+NXDR.US,D,20240502,000000,2.13,2.195,2.085,2.17,1056199,0
+NXDR.US,D,20240503,000000,2.2,2.21,2.13,2.15,693547,0
+NXDR.US,D,20240506,000000,2.15,2.23,2.14,2.2,1642426,0
+NXDR.US,D,20240507,000000,2.19,2.285,2.19,2.27,2409646,0
+NXDR.US,D,20240508,000000,2.26,2.49,2.25,2.46,5940595,0
+NXDR.US,D,20240509,000000,2.4,2.45,2.32,2.36,2317165,0
+NXDR.US,D,20240510,000000,2.32,2.35,2.23,2.25,1394777,0
+NXDR.US,D,20240513,000000,2.25,2.37,2.2484,2.34,1341298,0
+NXDR.US,D,20240514,000000,2.35,2.4,2.34,2.4,1189662,0
+NXDR.US,D,20240515,000000,2.4,2.4,2.3633,2.4,802110,0
+NXDR.US,D,20240516,000000,2.38,2.41,2.37,2.4,1814663,0
+NXDR.US,D,20240517,000000,2.39,2.45,2.375,2.41,1357972,0
+NXDR.US,D,20240520,000000,2.42,2.52,2.41,2.52,2239270,0
+NXDR.US,D,20240521,000000,2.5,2.6788,2.49,2.53,2240131,0
+NXDR.US,D,20240522,000000,2.52,2.54,2.45,2.46,1255411,0
+NXDR.US,D,20240523,000000,2.46,2.51,2.41,2.43,1788241,0
+NXDR.US,D,20240524,000000,2.43,2.51,2.43,2.48,1281664,0
+NXDR.US,D,20240528,000000,2.49,2.61,2.47,2.61,2154912,0
+NXDR.US,D,20240529,000000,2.54,2.58,2.43,2.45,3052314,0
+NXDR.US,D,20240530,000000,2.44,2.51,2.39,2.41,2232897,0
+NXDR.US,D,20240531,000000,2.43,2.48,2.39,2.42,2134011,0
+NXDR.US,D,20240603,000000,2.45,2.54,2.45,2.53,1628522,0
+NXDR.US,D,20240604,000000,2.5,2.515,2.37,2.39,2618192,0
+NXDR.US,D,20240605,000000,2.41,2.55,2.39,2.54,1983245,0
+NXDR.US,D,20240606,000000,2.5,2.51,2.34,2.36,3415297,0
+NXDR.US,D,20240607,000000,2.33,2.37,2.19,2.21,4550983,0
+NXDR.US,D,20240610,000000,2.2,2.4299,2.19,2.41,2732485,0
+NXDR.US,D,20240611,000000,2.36,2.52,2.36,2.46,2287085,0
+NXDR.US,D,20240612,000000,2.48,2.66,2.48,2.59,2185743,0
+NXDR.US,D,20240613,000000,2.6,2.64,2.49,2.5,1682852,0
+NXDR.US,D,20240614,000000,2.48,2.5889,2.47,2.53,1437441,0
+NXDR.US,D,20240617,000000,2.51,2.625,2.51,2.56,1566925,0
+NXDR.US,D,20240618,000000,2.55,2.65,2.55,2.55,1828524,0
+NXDR.US,D,20240620,000000,2.53,2.56,2.47,2.47,1656025,0
+NXDR.US,D,20240621,000000,2.48,2.57,2.45,2.54,2293533,0
+NXDR.US,D,20240624,000000,2.57,2.6799,2.55,2.56,1804015,0
+NXDR.US,D,20240625,000000,2.55,2.66,2.55,2.64,1451537,0
+NXDR.US,D,20240626,000000,2.62,2.71,2.61,2.66,2076189,0
+NXDR.US,D,20240627,000000,2.69,2.78,2.68,2.73,1755299,0
+NXDR.US,D,20240628,000000,2.76,2.8,2.745,2.78,8197656,0
+NXDR.US,D,20240701,000000,2.78,2.8,2.585,2.65,1641939,0
+NXDR.US,D,20240702,000000,2.63,2.635,2.55,2.6,1004158,0
+NXDR.US,D,20240703,000000,2.63,2.63,2.56,2.57,492405,0
+NXDR.US,D,20240705,000000,2.55,2.61,2.54,2.57,695852,0
+NXDR.US,D,20240708,000000,2.57,2.7,2.57,2.67,1180563,0
+NXDR.US,D,20240709,000000,2.68,2.69,2.61,2.67,789621,0
+NXDR.US,D,20240710,000000,2.67,2.7475,2.63,2.73,1458330,0
+NXDR.US,D,20240711,000000,2.65,2.86,2.65,2.79,1925349,0
+NXDR.US,D,20240712,000000,2.8,2.825,2.74,2.75,1711712,0
+NXDR.US,D,20240715,000000,2.8,2.89,2.76,2.84,1301699,0
+NXDR.US,D,20240716,000000,2.85,2.925,2.83,2.91,1385129,0
+NXDR.US,D,20240717,000000,2.88,2.95,2.79,2.81,1130340,0
+NXDR.US,D,20240718,000000,2.83,2.84,2.73,2.76,936347,0
+NXDR.US,D,20240719,000000,2.76,2.81,2.71,2.76,968321,0
+NXDR.US,D,20240722,000000,2.8,2.91,2.76,2.9,1159415,0
+NXDR.US,D,20240723,000000,2.9,2.99,2.89,2.93,1453363,0
+NXDR.US,D,20240724,000000,2.9,2.92,2.81,2.81,1008169,0
+NXDR.US,D,20240725,000000,2.82,2.92,2.7539,2.85,1583811,0
+NXDR.US,D,20240726,000000,2.91,2.92,2.835,2.87,1530326,0
+NXDR.US,D,20240729,000000,2.92,2.9589,2.855,2.87,1018663,0
+NXDR.US,D,20240730,000000,2.9,2.91,2.81,2.86,786857,0
+NXDR.US,D,20240731,000000,2.87,2.96,2.84,2.84,1550365,0
+NXDR.US,D,20240801,000000,2.87,2.92,2.73,2.77,1227201,0
+NXDR.US,D,20240802,000000,2.65,2.725,2.59,2.67,1815713,0
+NXDR.US,D,20240805,000000,2.45,2.61,2.4,2.55,1500283,0
+NXDR.US,D,20240806,000000,2.55,2.61,2.53,2.56,991966,0
+NXDR.US,D,20240807,000000,2.6,2.6,2.47,2.51,1826687,0
+NXDR.US,D,20240808,000000,2.52,2.82,2.43,2.72,3534504,0
+NXDR.US,D,20240809,000000,2.68,2.73,2.4109,2.47,2995865,0
+NXDR.US,D,20240812,000000,2.44,2.46,2.31,2.4,1762875,0
+NXDR.US,D,20240813,000000,2.42,2.51,2.4,2.51,2279245,0
+NXDR.US,D,20240814,000000,2.51,2.55,2.38,2.45,1325813,0
+NXDR.US,D,20240815,000000,2.47,2.52,2.45,2.46,919957,0
+NXDR.US,D,20240816,000000,2.45,2.5,2.445,2.47,1099439,0
+NXDR.US,D,20240819,000000,2.47,2.5,2.425,2.5,1560294,0
+NXDR.US,D,20240820,000000,2.5,2.52,2.465,2.49,959903,0
+NXDR.US,D,20240821,000000,2.48,2.55,2.47,2.55,1071352,0
+NXDR.US,D,20240822,000000,2.54,2.54,2.465,2.5,1108136,0
+NXDR.US,D,20240823,000000,2.49,2.64,2.48,2.64,2355203,0
+NXDR.US,D,20240826,000000,2.67,2.67,2.56,2.61,824985,0
+NXDR.US,D,20240827,000000,2.55,2.58,2.41,2.42,2673653,0
+NXDR.US,D,20240828,000000,2.43,2.475,2.37,2.43,2037592,0
+NXDR.US,D,20240829,000000,2.44,2.51,2.43,2.44,1615212,0
+NXDR.US,D,20240830,000000,2.47,2.545,2.442,2.5,1687368,0
+NXDR.US,D,20240903,000000,2.46,2.49,2.37,2.38,1132743,0
+NXDR.US,D,20240904,000000,2.35,2.41,2.33,2.35,835266,0
+NXDR.US,D,20240905,000000,2.33,2.38,2.31,2.33,1074085,0
+NXDR.US,D,20240906,000000,2.32,2.34,2.23,2.26,1785132,0
+NXDR.US,D,20240909,000000,2.27,2.31,2.26,2.27,1021488,0
+NXDR.US,D,20240910,000000,2.27,2.28,2.225,2.27,947746,0
+NXDR.US,D,20240911,000000,2.28,2.29,2.215,2.26,673975,0
+NXDR.US,D,20240912,000000,2.29,2.36,2.26,2.33,1260460,0
+NXDR.US,D,20240913,000000,2.36,2.39,2.33,2.37,1163989,0
+NXDR.US,D,20240916,000000,2.36,2.39,2.32,2.37,1128405,0
+NXDR.US,D,20240917,000000,2.38,2.44,2.3699,2.37,1088979,0
+NXDR.US,D,20240918,000000,2.39,2.46,2.37,2.39,1284910,0
+NXDR.US,D,20240919,000000,2.47,2.48,2.41,2.43,791891,0
+NXDR.US,D,20240920,000000,2.43,2.51,2.4,2.44,2395887,0
+NXDR.US,D,20240923,000000,2.48,2.5,2.45,2.48,1193801,0
+NXDR.US,D,20240924,000000,2.5,2.5662,2.4801,2.55,995417,0
+NXDR.US,D,20240925,000000,2.54,2.55,2.495,2.5,588522,0
+NXDR.US,D,20240926,000000,2.51,2.54,2.445,2.5,984181,0
+NXDR.US,D,20240927,000000,2.52,2.565,2.5,2.51,582042,0
+NXDR.US,D,20240930,000000,2.49,2.5299,2.415,2.48,804904,0
+NXDR.US,D,20241001,000000,2.44,2.5,2.395,2.41,871690,0
+NXDR.US,D,20241002,000000,2.38,2.44,2.38,2.43,486159,0
+NXDR.US,D,20241003,000000,2.4,2.43,2.375,2.39,479605,0
+NXDR.US,D,20241004,000000,2.45,2.5,2.405,2.5,878840,0
+NXDR.US,D,20241007,000000,2.5,2.5,2.41,2.44,581395,0
+NXDR.US,D,20241008,000000,2.44,2.5,2.39,2.44,645431,0
+NXDR.US,D,20241009,000000,2.44,2.495,2.39,2.46,551393,0
+NXDR.US,D,20241010,000000,2.41,2.45,2.38,2.42,592446,0
+NXDR.US,D,20241011,000000,2.42,2.51,2.4,2.51,787878,0
+NXDR.US,D,20241014,000000,2.54,2.595,2.51,2.55,835345,0
+NXDR.US,D,20241015,000000,2.56,2.62,2.54,2.55,1161824,0
+NXDR.US,D,20241016,000000,2.57,2.61,2.53,2.61,549276,0
+NXDR.US,D,20241017,000000,2.6,2.6,2.52,2.54,432298,0
+NXDR.US,D,20241018,000000,2.56,2.57,2.5,2.51,560636,0
+NXDR.US,D,20241021,000000,2.5,2.53,2.46,2.47,495076,0
+NXDR.US,D,20241022,000000,2.46,2.47,2.4,2.41,643327,0
+NXDR.US,D,20241023,000000,2.4,2.415,2.31,2.36,1382876,0
+NXDR.US,D,20241024,000000,2.38,2.3982,2.31,2.33,957396,0
+NXDR.US,D,20241025,000000,2.34,2.37,2.285,2.3,761024,0
+NXDR.US,D,20241028,000000,2.34,2.475,2.3101,2.44,2477706,0
+NXDR.US,D,20241029,000000,2.41,2.505,2.395,2.5,841467,0
+NXDR.US,D,20241030,000000,2.49,2.56,2.49,2.49,1490850,0
+NXDR.US,D,20241031,000000,2.44,2.5,2.42,2.42,983205,0
+NXDR.US,D,20241101,000000,2.48,2.496,2.44,2.47,865545,0
+NXDR.US,D,20241104,000000,2.4,2.45,2.39,2.42,738890,0
+NXDR.US,D,20241105,000000,2.41,2.55,2.41,2.5,1278524,0
+NXDR.US,D,20241106,000000,2.59,2.62,2.485,2.59,3272922,0
+NXDR.US,D,20241107,000000,2.62,2.995,2.62,2.84,3983912,0
+NXDR.US,D,20241108,000000,2.59,2.67,2.37,2.6,8258518,0
+NXDR.US,D,20241111,000000,2.605,2.68,2.51,2.56,3979428,0
+NXDR.US,D,20241112,000000,2.54,2.54,2.43,2.51,2969818,0
+NXDR.US,D,20241113,000000,2.52,2.563,2.45,2.49,2042358,0
+NXDR.US,D,20241114,000000,2.51,2.51,2.41,2.44,1560341,0
+NXDR.US,D,20241115,000000,2.435,2.47,2.35,2.37,2006764,0
+NXDR.US,D,20241118,000000,2.365,2.4,2.32,2.36,1309148,0
+NXDR.US,D,20241119,000000,2.34,2.485,2.325,2.46,1646470,0
+NXDR.US,D,20241120,000000,2.435,2.495,2.38,2.48,1583648,0
+NXDR.US,D,20241121,000000,2.49,2.53,2.455,2.47,1663509,0
+NXDR.US,D,20241122,000000,2.5,2.575,2.481,2.57,2100267,0
+NXDR.US,D,20241125,000000,2.6,2.63,2.52,2.53,2068732,0
+NXDR.US,D,20241126,000000,2.53,2.53,2.46,2.47,1391036,0
+NXDR.US,D,20241127,000000,2.48,2.51,2.4,2.42,1274139,0
+NXDR.US,D,20241129,000000,2.445,2.48,2.43,2.43,736391,0
+NXDR.US,D,20241202,000000,2.43,2.48,2.42,2.46,1864423,0
+NXDR.US,D,20241203,000000,2.45,2.59,2.44,2.51,3014937,0
+NXDR.US,D,20241204,000000,2.51,2.575,2.49,2.5,2228562,0
+NXDR.US,D,20241205,000000,2.505,2.52,2.47,2.48,1726727,0
+NXDR.US,D,20241206,000000,2.5,2.68,2.48,2.68,2198591,0
+NXDR.US,D,20241209,000000,2.64,2.76,2.64,2.69,1781740,0
+NXDR.US,D,20241210,000000,2.715,2.79,2.705,2.74,1581535,0
+NXDR.US,D,20241211,000000,2.77,2.78,2.685,2.7,2175739,0
+NXDR.US,D,20241212,000000,2.69,2.705,2.53,2.55,3138144,0
+NXDR.US,D,20241213,000000,2.54,2.54,2.43,2.52,2900551,0
+NXDR.US,D,20241216,000000,2.515,2.68,2.51,2.57,3825245,0
+NXDR.US,D,20241217,000000,2.58,2.585,2.41,2.42,3167800,0
+NXDR.US,D,20241218,000000,2.44,2.45,2.26,2.28,4347991,0
+NXDR.US,D,20241219,000000,2.33,2.34,2.265,2.33,2367295,0
+NXDR.US,D,20241220,000000,2.3,2.44,2.29,2.41,4070418,0
+NXDR.US,D,20241223,000000,2.41,2.43,2.34,2.42,1568752,0
+NXDR.US,D,20241224,000000,2.43,2.46,2.3908,2.41,594188,0
+NXDR.US,D,20241226,000000,2.385,2.43,2.385,2.42,916269,0
+NXDR.US,D,20241227,000000,2.405,2.42,2.34,2.42,2097044,0
+NXDR.US,D,20241230,000000,2.4,2.42,2.34,2.39,1457481,0
+NXDR.US,D,20241231,000000,2.4,2.4246,2.37,2.37,1558525,0
+NXDR.US,D,20250102,000000,2.41,2.43,2.36,2.42,999719,0
+NXDR.US,D,20250103,000000,2.46,2.48,2.4,2.46,879870,0
+NXDR.US,D,20250106,000000,2.47,2.51,2.46,2.46,952356,0
+NXDR.US,D,20250107,000000,2.47,2.505,2.39,2.43,829365,0
+NXDR.US,D,20250108,000000,2.38,2.405,2.35,2.36,928583,0
+NXDR.US,D,20250110,000000,2.31,2.38,2.275,2.35,1222060,0
+NXDR.US,D,20250113,000000,2.32,2.42,2.3,2.41,1644406,0
+NXDR.US,D,20250114,000000,2.38,2.42,2.33,2.38,1257383,0
+NXDR.US,D,20250115,000000,2.42,2.48,2.41,2.44,976417,0
+NXDR.US,D,20250116,000000,2.44,2.455,2.38,2.39,883626,0
+NXDR.US,D,20250117,000000,2.4,2.44,2.39,2.42,953952,0
+NXDR.US,D,20250121,000000,2.44,2.475,2.415,2.46,999614,0
+NXDR.US,D,20250122,000000,2.44,2.44,2.38,2.39,1153805,0
+NXDR.US,D,20250123,000000,2.38,2.44,2.36,2.43,1566054,0
+NXDR.US,D,20250124,000000,2.43,2.51,2.43,2.5,1233801,0
+NXDR.US,D,20250127,000000,2.343,2.51,2.3,2.45,2181844,0
+NXDR.US,D,20250128,000000,2.46,2.51,2.45,2.5,1205490,0
+NXDR.US,D,20250129,000000,2.5,2.51,2.46,2.5,1325351,0
+NXDR.US,D,20250130,000000,2.635,2.77,2.63,2.65,2919871,0
+NXDR.US,D,20250131,000000,2.67,2.72,2.6101,2.62,1390528,0
+NXDR.US,D,20250203,000000,2.49,2.655,2.47,2.55,1223415,0
+NXDR.US,D,20250204,000000,2.551,2.72,2.55,2.7,1299516,0
+NXDR.US,D,20250205,000000,2.73,2.76,2.69,2.75,1886068,0
+NXDR.US,D,20250206,000000,2.72,2.76,2.7,2.74,1292779,0
+NXDR.US,D,20250207,000000,2.75,2.8,2.71,2.74,1109430,0
+NXDR.US,D,20250210,000000,2.755,2.77,2.73,2.73,686936,0
+NXDR.US,D,20250211,000000,2.71,2.745,2.685,2.7,1213028,0
+NXDR.US,D,20250212,000000,2.66,2.77,2.66,2.68,1085462,0
+NXDR.US,D,20250213,000000,2.68,2.755,2.64,2.74,1201159,0
+NXDR.US,D,20250214,000000,2.74,2.77,2.7,2.75,1831331,0
+NXDR.US,D,20250218,000000,2.75,2.76,2.705,2.74,1362049,0
+NXDR.US,D,20250219,000000,2.72,2.75,2.68,2.71,1436794,0
+NXDR.US,D,20250220,000000,2.7,2.76,2.65,2.75,1483932,0
+NXDR.US,D,20250221,000000,2.73,2.76,2.56,2.57,1019484,0
+NXDR.US,D,20250224,000000,2.58,2.61,2.5,2.58,2305693,0
+NXDR.US,D,20250225,000000,2.59,2.62,2.52,2.52,2014195,0
+NXDR.US,D,20250226,000000,2.55,2.61,2.525,2.55,1870555,0
+NXDR.US,D,20250227,000000,2.54,2.585,2.45,2.49,3145043,0
+NXDR.US,D,20250228,000000,2.21,2.24,1.67,1.77,15959682,0
+NXDR.US,D,20250303,000000,1.755,1.79,1.62,1.67,7131325,0
+NXDR.US,D,20250304,000000,1.62,1.74,1.6,1.71,4105388,0
+NXDR.US,D,20250305,000000,1.71,1.8,1.68,1.77,3488508,0
+NXDR.US,D,20250306,000000,1.79,1.92,1.7895,1.82,3978828,0
+NXDR.US,D,20250307,000000,1.81,1.83,1.68,1.72,3180758,0
+NXDR.US,D,20250310,000000,1.7,1.7168,1.63,1.63,2762154,0
+NXDR.US,D,20250311,000000,1.66,1.745,1.66,1.69,2606737,0
+NXDR.US,D,20250312,000000,1.74,1.745,1.66,1.71,2047721,0
+NXDR.US,D,20250313,000000,1.71,1.74,1.61,1.62,2065894,0
+NXDR.US,D,20250314,000000,1.65,1.68,1.635,1.65,2267220,0
+NXDR.US,D,20250317,000000,1.66,1.73,1.6525,1.72,2292938,0
+NXDR.US,D,20250318,000000,1.72,1.72,1.64,1.65,1818525,0
+NXDR.US,D,20250319,000000,1.6613,1.71,1.65,1.67,1902655,0
+NXDR.US,D,20250320,000000,1.66,1.74,1.66,1.7,1166658,0
+NXDR.US,D,20250321,000000,1.6766,1.71,1.665,1.69,2355122,0
+NXDR.US,D,20250324,000000,1.735,1.77,1.73,1.74,2022418,0
+NXDR.US,D,20250325,000000,1.75,1.75,1.68,1.7,2224784,0
+NXDR.US,D,20250326,000000,1.71,1.71,1.65,1.65,1977767,0
+NXDR.US,D,20250327,000000,1.655,1.67,1.63,1.63,1546162,0
+NXDR.US,D,20250328,000000,1.6201,1.64,1.55,1.56,1429059,0
+NXDR.US,D,20250331,000000,1.54,1.55,1.49,1.53,1869209,0
+NXDR.US,D,20250401,000000,1.51,1.53,1.47,1.53,2114706,0
+NXDR.US,D,20250402,000000,1.5,1.57,1.48,1.54,1652095,0
+NXDR.US,D,20250403,000000,1.48,1.51,1.42,1.44,2055739,0
+NXDR.US,D,20250404,000000,1.42,1.44,1.35,1.39,2268435,0
+NXDR.US,D,20250407,000000,1.37,1.52,1.355,1.44,3452584,0
+NXDR.US,D,20250408,000000,1.48,1.49,1.39,1.43,1697666,0
+NXDR.US,D,20250409,000000,1.42,1.57,1.37,1.53,3358754,0
+NXDR.US,D,20250410,000000,1.47,1.47,1.41,1.47,1334338,0
+NXDR.US,D,20250411,000000,1.47,1.5,1.395,1.49,1871985,0
+NXDR.US,D,20250414,000000,1.49,1.51,1.42,1.47,1818137,0
+NXDR.US,D,20250415,000000,1.45,1.48,1.44,1.47,1274102,0
+NXDR.US,D,20250416,000000,1.45,1.49,1.43,1.48,1791924,0
+NXDR.US,D,20250417,000000,1.46,1.51,1.43,1.5,1537513,0
+NXDR.US,D,20250421,000000,1.485,1.5,1.375,1.43,1732145,0
+NXDR.US,D,20250422,000000,1.48,1.48,1.39,1.41,1092098,0
+NXDR.US,D,20250423,000000,1.44,1.49,1.43,1.45,1706866,0
+NXDR.US,D,20250424,000000,1.44,1.495,1.435,1.48,3343723,0
+NXDR.US,D,20250425,000000,1.46,1.53,1.46,1.5,1815586,0
+NXDR.US,D,20250428,000000,1.5,1.53,1.465,1.49,1119057,0
+NXDR.US,D,20250429,000000,1.51,1.53,1.47,1.51,2326420,0
+NXDR.US,D,20250430,000000,1.465,1.485,1.43,1.47,2025607,0
+NXDR.US,D,20250501,000000,1.48,1.54,1.46,1.52,1613062,0
+NXDR.US,D,20250502,000000,1.53,1.57,1.49,1.5,2055070,0
+NXDR.US,D,20250505,000000,1.48,1.53,1.48,1.5,1915919,0
+NXDR.US,D,20250506,000000,1.47,1.525,1.46,1.5,1974058,0
+NXDR.US,D,20250507,000000,1.53,1.57,1.49,1.51,2041322,0
+NXDR.US,D,20250508,000000,1.5,1.5,1.35,1.41,3182069,0
+NXDR.US,D,20250509,000000,1.43,1.46,1.36,1.36,1620402,0
+NXDR.US,D,20250512,000000,1.42,1.45,1.39,1.39,2620737,0
+NXDR.US,D,20250513,000000,1.3594,1.405,1.3201,1.39,2501482,0
+NXDR.US,D,20250514,000000,1.4,1.52,1.39,1.45,2386255,0
+NXDR.US,D,20250515,000000,1.45,1.475,1.42,1.44,1755012,0
+NXDR.US,D,20250516,000000,1.455,1.48,1.44,1.45,1612735,0
+NXDR.US,D,20250519,000000,1.43,1.48,1.42,1.45,1495156,0
+NXDR.US,D,20250520,000000,1.46,1.48,1.44,1.45,1312822,0
+NXDR.US,D,20250521,000000,1.43,1.48,1.41,1.44,1370156,0
+NXDR.US,D,20250522,000000,1.4679,1.49,1.43,1.46,1968774,0
+NXDR.US,D,20250523,000000,1.45,1.49,1.43,1.47,1873177,0
+NXDR.US,D,20250527,000000,1.485,1.53,1.47,1.52,1613107,0
+NXDR.US,D,20250528,000000,1.5094,1.55,1.48,1.53,1966628,0
+NXDR.US,D,20250529,000000,1.54,1.64,1.53,1.6,2459469,0
+NXDR.US,D,20250530,000000,1.57,1.58,1.52,1.53,2464316,0
+NXDR.US,D,20250602,000000,1.525,1.6,1.52,1.55,1849898,0
+NXDR.US,D,20250603,000000,1.55,1.59,1.535,1.57,1331169,0
+NXDR.US,D,20250604,000000,1.57,1.63,1.56,1.58,2048501,0
+NXDR.US,D,20250605,000000,1.58,1.64,1.575,1.61,1910843,0
+NXDR.US,D,20250606,000000,1.63,1.645,1.61,1.62,1503008,0
+NXDR.US,D,20250609,000000,1.65,1.69,1.64,1.65,1938886,0
+NXDR.US,D,20250610,000000,1.655,1.67,1.64,1.64,1092535,0
+NXDR.US,D,20250611,000000,1.64,1.66,1.5826,1.59,1347525,0
+NXDR.US,D,20250612,000000,1.5872,1.59,1.52,1.55,1557312,0
+NXDR.US,D,20250613,000000,1.54,1.545,1.51,1.52,1589633,0
+NXDR.US,D,20250616,000000,1.6,1.6,1.53,1.55,1364745,0
+NXDR.US,D,20250617,000000,1.58,1.67,1.56,1.62,3157132,0
+NXDR.US,D,20250618,000000,1.62,1.67,1.59,1.61,2720630,0
+NXDR.US,D,20250620,000000,1.62,1.64,1.53,1.53,2572533,0
+NXDR.US,D,20250623,000000,1.5289,1.61,1.525,1.59,2430756,0
+NXDR.US,D,20250624,000000,1.6274,1.65,1.59,1.59,2424514,0
+NXDR.US,D,20250625,000000,1.5992,1.616,1.54,1.55,1591981,0
+NXDR.US,D,20250626,000000,1.5886,1.6,1.555,1.58,2132256,0
+NXDR.US,D,20250627,000000,1.58,1.6,1.55,1.59,6633783,0
+NXDR.US,D,20250630,000000,1.61,1.66,1.6,1.66,2712995,0
+NXDR.US,D,20250701,000000,1.64,1.65,1.57,1.58,1718382,0
+NXDR.US,D,20250702,000000,1.575,1.6,1.57,1.59,1262522,0
+NXDR.US,D,20250703,000000,1.595,1.62,1.59,1.62,527603,0
+NXDR.US,D,20250707,000000,1.61,1.66,1.6,1.63,1341355,0
+NXDR.US,D,20250708,000000,1.64,1.66,1.6,1.61,1613322,0
+NXDR.US,D,20250709,000000,1.62,1.72,1.6194,1.72,1520276,0
+NXDR.US,D,20250710,000000,1.7269,1.7279,1.66,1.69,2105431,0
+NXDR.US,D,20250711,000000,1.7,1.705,1.63,1.66,1207054,0
+NXDR.US,D,20250714,000000,1.64,1.73,1.635,1.72,1451068,0
+NXDR.US,D,20250715,000000,1.75,1.8,1.71,1.78,3220174,0
+NXDR.US,D,20250716,000000,1.79,1.86,1.785,1.82,3300041,0
+NXDR.US,D,20250717,000000,1.85,1.92,1.8,1.87,2766076,0
+NXDR.US,D,20250718,000000,1.89,1.96,1.82,1.88,2901201,0
+NXDR.US,D,20250721,000000,1.89,2.08,1.8307,2.05,3809800,0
+NXDR.US,D,20250722,000000,2.42,2.5,2.04,2.04,8873700,0
+NXDR.US,D,20250723,000000,2.1,2.125,1.92,1.95,3615800,0
+NXDR.US,D,20250724,000000,1.94,1.95,1.875,1.88,1856900,0
+NXDR.US,D,20250725,000000,1.88,1.9,1.83,1.88,1651800,0
+NXDR.US,D,20250728,000000,1.87,1.93,1.84,1.88,2575100,0
+NXDR.US,D,20250729,000000,1.88,1.925,1.7801,1.82,2624700,0
+NXDR.US,D,20250730,000000,1.79,1.85,1.78,1.79,1389900,0
+NXDR.US,D,20250731,000000,1.79,1.8087,1.7,1.75,1950587,0
+NXDR.US,D,20250801,000000,1.7,1.73,1.65,1.7,1793987,0
+NXDR.US,D,20250804,000000,1.73,1.76,1.7,1.74,1679872,0
+NXDR.US,D,20250805,000000,1.74,1.76,1.7,1.73,1228648,0
+NXDR.US,D,20250806,000000,1.73,1.79,1.71,1.76,2067752,0
+NXDR.US,D,20250807,000000,1.76,1.87,1.75,1.83,3558122,0
+NXDR.US,D,20250808,000000,1.97,2.13,1.87,2.08,4045863,0
+NXDR.US,D,20250811,000000,1.91,1.9666,1.8,1.89,3917436,0
+NXDR.US,D,20250812,000000,1.84,1.895,1.78,1.84,2930513,0
+NXDR.US,D,20250813,000000,1.84,1.9,1.76,1.9,4325902,0
+NXDR.US,D,20250814,000000,1.86,1.89,1.835,1.88,1775752,0
+NXDR.US,D,20250815,000000,1.85,1.9,1.8411,1.85,1597152,0
+NXDR.US,D,20250818,000000,1.86,2.04,1.855,2.01,2895338,0
+NXDR.US,D,20250819,000000,2.02,2.06,1.96,1.98,2910505,0
+NXDR.US,D,20250820,000000,1.97,2.005,1.88,1.9,2214409,0
+NXDR.US,D,20250821,000000,1.89,1.93,1.84,1.91,1602747,0
+NXDR.US,D,20250822,000000,1.92,2.08,1.91,2.06,2879851,0
+NXDR.US,D,20250825,000000,2.055,2.09,2.01,2.02,1698447,0
+NXDR.US,D,20250826,000000,2.01,2.09,2.01,2.05,1770662,0
+NXDR.US,D,20250827,000000,2.0771,2.175,2.06,2.11,3046039,0
+NXDR.US,D,20250828,000000,2.08,2.1112,2.035,2.05,1854673,0
+NXDR.US,D,20250829,000000,2.07,2.09,2.025,2.05,985104,0
+NXDR.US,D,20250902,000000,2.012,2.0353,1.99,2.01,1061732,0
+NXDR.US,D,20250903,000000,2.03,2.15,2.02,2.07,2165730,0
+NXDR.US,D,20250904,000000,2.0651,2.105,2.0301,2.05,1581686,0
+NXDR.US,D,20250905,000000,2.07,2.1354,1.99,2.07,4680006,0
+NXDR.US,D,20250908,000000,2.095,2.13,2.005,2.01,1733944,0
+NXDR.US,D,20250909,000000,2.02,2.07,1.98,2.03,1828780,0
+NXDR.US,D,20250910,000000,2.05,2.066,1.965,1.99,1221434,0
+NXDR.US,D,20250911,000000,2.0194,2.09,1.98,2.05,2286485,0
+NXDR.US,D,20250912,000000,2.1,2.1067,2.03,2.08,1472631,0
+NXDR.US,D,20250915,000000,2.11,2.15,2.09,2.14,1340701,0
+NXDR.US,D,20250916,000000,2.14,2.18,2.125,2.17,1193276,0
+NXDR.US,D,20250917,000000,2.17,2.265,2.16,2.21,1978493,0
+NXDR.US,D,20250918,000000,2.2495,2.29,2.22,2.27,1281075,0
+NXDR.US,D,20250919,000000,2.28,2.3492,2.25,2.31,2590037,0
+NXDR.US,D,20250922,000000,2.3,2.34,2.185,2.22,1372825,0
+NXDR.US,D,20250923,000000,2.23,2.295,2.205,2.22,1330293,0
+NXDR.US,D,20250924,000000,2.215,2.23,2.14,2.16,1024456,0
+NXDR.US,D,20250925,000000,2.12,2.16,2.1,2.12,835894,0
+NXDR.US,D,20250926,000000,2.16,2.17,2.1,2.13,1072871,0
+NXDR.US,D,20250929,000000,2.1351,2.17,2.1,2.12,1087350,0
+NXDR.US,D,20250930,000000,2.12,2.12,2.03,2.09,1175724,0
+NXDR.US,D,20251001,000000,2.078,2.09,2.02,2.02,1152385,0
+NXDR.US,D,20251002,000000,2.04,2.17,2,2.14,1990193,0
+NXDR.US,D,20251003,000000,2.15,2.15,2.05,2.06,740003,0
+NXDR.US,D,20251006,000000,2.07,2.1457,2.01,2.08,1999339,0
+NXDR.US,D,20251007,000000,2.07,2.09,1.96,2,1996796,0
+NXDR.US,D,20251008,000000,2.01,2.03,1.991,2.02,936861,0
+NXDR.US,D,20251009,000000,2.0186,2.16,2.01,2.1,1696256,0
+NXDR.US,D,20251010,000000,2.12,2.22,2.07,2.07,2980540,0
+NXDR.US,D,20251013,000000,2.12,2.16,2.02,2.03,1055052,0
+NXDR.US,D,20251014,000000,1.98,2.07,1.98,2.05,952589,0
+NXDR.US,D,20251015,000000,2.07,2.125,2.055,2.09,1177062,0
+NXDR.US,D,20251016,000000,2.09,2.135,2,2.02,1339507,0
+NXDR.US,D,20251017,000000,2.01,2.025,1.955,1.96,1952106,0
+NXDR.US,D,20251020,000000,1.975,2.01,1.97,2,881597,0
+NXDR.US,D,20251021,000000,2,2.02,1.98,2.01,777835,0
+NXDR.US,D,20251022,000000,1.9998,2,1.92,1.97,1160707,0
+NXDR.US,D,20251023,000000,1.97,2,1.95,1.96,648461,0
+NXDR.US,D,20251024,000000,1.9882,2.0299,1.9882,2.01,983314,0
+NXDR.US,D,20251027,000000,2.0387,2.0425,1.98,1.99,681060,0
+NXDR.US,D,20251028,000000,1.99,2,1.96,1.97,726341,0
+NXDR.US,D,20251029,000000,1.97,2,1.92,1.94,1046595,0
+NXDR.US,D,20251030,000000,1.92,1.9258,1.87,1.91,1179788,0
+NXDR.US,D,20251031,000000,1.9,1.977241,1.89,1.95,1444833,0
+NXDR.US,D,20251103,000000,1.96,1.97,1.9,1.92,1165774,0
+NXDR.US,D,20251104,000000,1.88,1.89,1.8,1.81,1949016,0
+NXDR.US,D,20251105,000000,1.81,1.8199,1.67,1.72,3319794,0
+NXDR.US,D,20251106,000000,2.07,2.09,1.65,1.67,6966059,0
+NXDR.US,D,20251107,000000,1.655,1.82,1.655,1.78,4104111,0
+NXDR.US,D,20251110,000000,1.81,1.83,1.73,1.78,1470909,0
+NXDR.US,D,20251111,000000,1.75,1.765,1.69,1.72,1623446,0
+NXDR.US,D,20251112,000000,1.72,1.75,1.71,1.71,1502627,0
+NXDR.US,D,20251113,000000,1.6924,1.725,1.67,1.68,1723605,0
+NXDR.US,D,20251114,000000,1.662,1.69,1.64,1.66,4174553,0
+NXDR.US,D,20251117,000000,1.66,1.68,1.615,1.64,3304559,0
+NXDR.US,D,20251118,000000,1.637,1.7099,1.62,1.65,4060974,0
+NXDR.US,D,20251119,000000,1.66,1.67,1.59,1.61,1996650,0
+NXDR.US,D,20251120,000000,1.64,1.65,1.56,1.58,3569355,0
+NXDR.US,D,20251121,000000,1.58,1.7,1.565,1.69,4060488,0
+NXDR.US,D,20251124,000000,1.655,1.76,1.655,1.72,2220747,0
+NXDR.US,D,20251125,000000,1.71,1.7475,1.71,1.73,1061190,0
+NXDR.US,D,20251126,000000,1.725,1.76,1.72,1.75,1406192,0
+NXDR.US,D,20251128,000000,1.749,1.785,1.745,1.75,810811,0
+NXDR.US,D,20251201,000000,1.74,1.78,1.72,1.72,1760494,0
+NXDR.US,D,20251202,000000,1.74,1.765,1.72,1.72,1282291,0
+NXDR.US,D,20251203,000000,1.73,1.775,1.72,1.75,2157814,0
+NXDR.US,D,20251204,000000,1.74,1.98,1.73,1.96,7695733,0
+NXDR.US,D,20251205,000000,1.94,2.03,1.93,1.95,3275391,0
+NXDR.US,D,20251208,000000,1.96,1.9799,1.84,1.86,2202075,0
+NXDR.US,D,20251209,000000,1.85,2.06,1.845,2.01,3351902,0
+NXDR.US,D,20251210,000000,2.7,2.99,2.21,2.53,60151529,0
+NXDR.US,D,20251211,000000,2.95,3.72,2.7501,2.77,71476422,0
+NXDR.US,D,20251212,000000,2.84,2.93,2.36,2.37,25367233,0
+NXDR.US,D,20251215,000000,2.34,2.35,2.1,2.16,15957368,0
+NXDR.US,D,20251216,000000,2.11,2.325,2.09,2.23,13597814,0
+NXDR.US,D,20251217,000000,2.24,2.24,2.085,2.09,8250158,0
+NXDR.US,D,20251218,000000,2.12,2.17,2.08,2.1,6887562,0
+NXDR.US,D,20251219,000000,2.1,2.245,2.07,2.18,8583934,0
+NXDR.US,D,20251222,000000,2.19,2.289,2.14,2.18,5862784,0
+NXDR.US,D,20251223,000000,2.1399,2.2,2.13,2.15,3369315,0
+NXDR.US,D,20251224,000000,2.14,2.2,2.12,2.18,1484004,0
+NXDR.US,D,20251226,000000,2.1781,2.1781,2.08,2.14,2608645,0
+NXDR.US,D,20251229,000000,2.1,2.2,2.1,2.18,4233760,0
+NXDR.US,D,20251230,000000,2.16,2.24,2.16,2.21,3898187,0
+NXDR.US,D,20251231,000000,2.21,2.27,2.07,2.1,7855564,0
+NXDR.US,D,20260102,000000,2.08,2.15,2.05,2.08,3718369,0
+NXDR.US,D,20260105,000000,2.12,2.15,2.03,2.1,4835376,0
+NXDR.US,D,20260106,000000,2.09,2.09,1.99,2.05,6218699,0
+NXDR.US,D,20260107,000000,2.06,2.11,2.01,2.06,3756550,0
+NXDR.US,D,20260108,000000,2.07,2.1,2.04,2.06,3256166,0
+NXDR.US,D,20260109,000000,2.06,2.08,1.98,1.98,4191124,0
+NXDR.US,D,20260112,000000,1.96,2,1.93,1.98,4230202,0
+NXDR.US,D,20260113,000000,2.02,2.02,1.94,1.98,3195923,0
+NXDR.US,D,20260114,000000,1.975,1.9801,1.89,1.92,3290424,0
+NXDR.US,D,20260115,000000,1.92,1.97,1.9023,1.96,3417832,0
+NXDR.US,D,20260116,000000,1.95,1.995,1.89,1.91,4578680,0
+NXDR.US,D,20260120,000000,1.845,1.9376,1.83,1.87,2972704,0
+NXDR.US,D,20260121,000000,1.878,1.96,1.878,1.94,3542017,0
+NXDR.US,D,20260122,000000,1.99,2.075,1.965,2.02,2746073,0
+NXDR.US,D,20260123,000000,2.01,2.05,2,2.03,2463244,0
+NXDR.US,D,20260126,000000,2.02,2.05,2,2.01,1909241,0
+NXDR.US,D,20260127,000000,2.02,2.08,1.99,2.04,2998270,0
+NXDR.US,D,20260128,000000,2.03,2.055,1.95,1.95,3373793,0
+NXDR.US,D,20260129,000000,1.95,1.97,1.92,1.93,3073053,0
+NXDR.US,D,20260130,000000,1.87,1.9799,1.87,1.96,4220551,0
+NXDR.US,D,20260202,000000,1.94,2.02,1.9292,1.96,2856704,0
+NXDR.US,D,20260203,000000,1.96,1.96,1.86,1.9,4551896,0
+NXDR.US,D,20260204,000000,1.89,1.91,1.79,1.82,3418517,0
+NXDR.US,D,20260205,000000,1.765,1.81,1.68,1.7,4160071,0
+NXDR.US,D,20260206,000000,1.73,1.775,1.7,1.74,2590590,0
+NXDR.US,D,20260209,000000,1.74,1.805,1.69,1.74,3651132,0
+NXDR.US,D,20260210,000000,1.75,1.79,1.7,1.71,1567047,0
+NXDR.US,D,20260211,000000,1.702,1.702,1.62,1.65,3001439,0
+NXDR.US,D,20260212,000000,1.645,1.68,1.6,1.63,3598304,0
+NXDR.US,D,20260213,000000,1.64,1.67,1.59,1.6,2881300,0
+NXDR.US,D,20260217,000000,1.605,1.68,1.59,1.65,4279100,0
+NXDR.US,D,20260218,000000,1.65,1.7,1.6499,1.65,3112259,0
diff --git a/daily/us/nyse stocks/2/nyc.us.txt b/daily/us/nyse stocks/2/nyc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6eb2e9a918f3304c5832cba5b0f6e4938c718aba
--- /dev/null
+++ b/daily/us/nyse stocks/2/nyc.us.txt	
@@ -0,0 +1,1369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NYC.US,D,20200819,000000,122.584,131.976,100.328,108.576,11691.5,0
+NYC.US,D,20200820,000000,112.088,112.088,105.568,110.608,5938.125,0
+NYC.US,D,20200821,000000,107.888,108.712,99.344,103.696,3715.125,0
+NYC.US,D,20200824,000000,103.176,105.352,101.296,103.4,3826.25,0
+NYC.US,D,20200825,000000,101.456,103.096,100.624,101.52,3911.75,0
+NYC.US,D,20200826,000000,100.832,101.52,98.528,99.344,3693.625,0
+NYC.US,D,20200827,000000,99.344,104.896,99.04,104.592,2607,0
+NYC.US,D,20200828,000000,103.544,104.968,100.464,101.016,2099.125,0
+NYC.US,D,20200831,000000,100.992,104.968,98.672,99.728,1852.5,0
+NYC.US,D,20200901,000000,98.672,102.592,98.296,99.344,1065,0
+NYC.US,D,20200902,000000,99.2,100.552,98.296,98.896,1908.875,0
+NYC.US,D,20200903,000000,98.608,99.16,95.744,98.296,2310.75,0
+NYC.US,D,20200904,000000,98.296,98.296,95.744,96.12,2263.5,0
+NYC.US,D,20200908,000000,96.656,96.656,92.288,92.304,5787.625,0
+NYC.US,D,20200909,000000,91.856,91.856,90.224,91.096,2202.125,0
+NYC.US,D,20200910,000000,90.88,90.88,90.352,90.728,883.375,0
+NYC.US,D,20200911,000000,90.056,90.392,90.056,90.352,971.75,0
+NYC.US,D,20200914,000000,88.928,91.096,87.92,89.976,2100.75,0
+NYC.US,D,20200915,000000,89.976,90.28,89.224,89.512,2046,0
+NYC.US,D,20200916,000000,89.52,94.248,89.304,93.792,2149.125,0
+NYC.US,D,20200917,000000,94.552,97.104,93.728,95.744,647.875,0
+NYC.US,D,20200918,000000,95.232,101.416,94.688,101.224,1381,0
+NYC.US,D,20200921,000000,98.976,101.52,96.576,96.576,708.75,0
+NYC.US,D,20200922,000000,99.04,99.04,93.728,93.728,1073.625,0
+NYC.US,D,20200923,000000,94.392,94.496,89.976,91.672,1255,0
+NYC.US,D,20200924,000000,91.856,92.12,89.976,91.472,476.25,0
+NYC.US,D,20200925,000000,90.952,91.408,89.224,89.824,1431,0
+NYC.US,D,20200928,000000,89.52,89.976,89.224,89.68,1071.375,0
+NYC.US,D,20200929,000000,89.224,90.768,89.224,90.728,290,0
+NYC.US,D,20200930,000000,89.824,91.472,88.544,91.472,1031.375,0
+NYC.US,D,20201001,000000,90.488,90.488,88.104,89.824,584.25,0
+NYC.US,D,20201002,000000,89,89.904,87.728,87.8,1088.375,0
+NYC.US,D,20201005,000000,89.152,89.96,87.8,89.96,616.5,0
+NYC.US,D,20201006,000000,88.336,89.904,88.104,88.544,423.5,0
+NYC.US,D,20201007,000000,90.056,90.056,85.856,85.856,477.125,0
+NYC.US,D,20201008,000000,88.104,89.216,87.352,87.352,601.125,0
+NYC.US,D,20201009,000000,87.728,89.648,86.448,88.064,1263.125,0
+NYC.US,D,20201012,000000,89.008,89.008,86.368,86.824,366,0
+NYC.US,D,20201013,000000,86.368,86.368,85.696,86.144,1571.75,0
+NYC.US,D,20201014,000000,85.696,86.52,84.72,84.72,656.5,0
+NYC.US,D,20201015,000000,84.336,85.464,84.336,85.464,1150.875,0
+NYC.US,D,20201016,000000,85.464,86.368,84.336,84.72,775.375,0
+NYC.US,D,20201019,000000,84.872,88.104,83.968,88.104,1388,0
+NYC.US,D,20201020,000000,87.28,91.112,86.6,90.584,1180.375,0
+NYC.US,D,20201021,000000,89.984,91.416,88.336,88.336,841.375,0
+NYC.US,D,20201022,000000,86.824,87.92,86.672,86.672,537.875,0
+NYC.US,D,20201023,000000,87.88,88.544,86.184,88.024,186,0
+NYC.US,D,20201026,000000,87.88,88.856,86.752,88.856,289.875,0
+NYC.US,D,20201027,000000,88.856,88.856,86.448,88.256,729,0
+NYC.US,D,20201028,000000,86.296,88.024,82.984,83.576,989.625,0
+NYC.US,D,20201029,000000,83.064,84.832,83.064,84.336,194.125,0
+NYC.US,D,20201030,000000,83.816,84.264,83.064,83.432,233,0
+NYC.US,D,20201102,000000,84.408,86.216,82.088,83.488,1131,0
+NYC.US,D,20201103,000000,83.736,84.488,82.984,84.488,228.125,0
+NYC.US,D,20201104,000000,83.888,85.536,82.088,82.264,402.125,0
+NYC.US,D,20201105,000000,81.024,86.36,80.952,81.616,737.5,0
+NYC.US,D,20201106,000000,82.84,82.84,75.3048,76.056,1254.125,0
+NYC.US,D,20201109,000000,81.48,81.48,75.8312,75.8312,11013.375,0
+NYC.US,D,20201110,000000,76.728,78.656,68.6768,74.9584,4481.125,0
+NYC.US,D,20201111,000000,75.6008,76.464,74.9272,76.136,1425.625,0
+NYC.US,D,20201112,000000,74.6952,75.3048,70.4832,71.7632,2431,0
+NYC.US,D,20201113,000000,69.2784,75.1552,69.2784,73.608,1640.125,0
+NYC.US,D,20201116,000000,77.184,77.184,73.4232,75.3048,1452.375,0
+NYC.US,D,20201117,000000,75.3048,76.056,74.7024,75.3832,790.375,0
+NYC.US,D,20201118,000000,74.6256,75.3048,73.648,75.3048,839.5,0
+NYC.US,D,20201119,000000,75.3048,75.3048,73.5704,73.7928,1481.375,0
+NYC.US,D,20201120,000000,75.3048,75.3048,74.6568,74.7384,722.25,0
+NYC.US,D,20201123,000000,75.68,85.672,75.3048,85.088,2083.75,0
+NYC.US,D,20201124,000000,85.616,86.6,80.608,81.592,1723.875,0
+NYC.US,D,20201125,000000,80.344,83.352,80.344,82.296,1437.5,0
+NYC.US,D,20201127,000000,82.6,82.6,76.808,78.344,880.875,0
+NYC.US,D,20201130,000000,75.6008,79.56,74.548,75.3048,2090.125,0
+NYC.US,D,20201201,000000,75.8312,75.8312,74.548,74.9272,664.875,0
+NYC.US,D,20201202,000000,74.7704,76.992,74.556,75.3048,3159.5,0
+NYC.US,D,20201203,000000,75.3048,75.3048,74.548,75.3048,1814.125,0
+NYC.US,D,20201204,000000,74.548,78.928,74.548,78.928,429,0
+NYC.US,D,20201207,000000,77.12,77.12,74.548,74.6256,688.25,0
+NYC.US,D,20201208,000000,75.2336,75.3048,74.1752,74.5088,1631.5,0
+NYC.US,D,20201209,000000,73.7928,74.3616,71.9296,73.4232,1161,0
+NYC.US,D,20201210,000000,73.4232,74.0968,71.688,74.0272,1259.25,0
+NYC.US,D,20201211,000000,74.8488,74.8488,71.6128,72.2896,1142.75,0
+NYC.US,D,20201214,000000,73.7928,75.3048,73.7928,75.116,3726.375,0
+NYC.US,D,20201215,000000,75.9104,78.168,75.1552,77.864,5578,0
+NYC.US,D,20201216,000000,76.344,78.168,73.4232,73.4232,6744.25,0
+NYC.US,D,20201217,000000,73.4232,75.3048,72.2896,72.2896,8879.25,0
+NYC.US,D,20201218,000000,72.2896,74.3224,65.5128,66.492,14050.625,0
+NYC.US,D,20201221,000000,67.4712,69.2784,61.8232,61.8232,7430.125,0
+NYC.US,D,20201222,000000,60.9952,64.0056,57.6056,57.6816,17032.375,0
+NYC.US,D,20201223,000000,57.2296,60.6176,57.2296,59.4888,9509.125,0
+NYC.US,D,20201224,000000,58.584,60.2416,58.284,59.5632,1345.125,0
+NYC.US,D,20201228,000000,58.3592,60.3936,57.9824,58.3592,4857.875,0
+NYC.US,D,20201229,000000,57.6056,59.7152,57.6056,58.284,5329,0
+NYC.US,D,20201230,000000,58.284,62.4992,58.284,61.5976,6109.375,0
+NYC.US,D,20201231,000000,61.1456,63.54,60.2416,61.0696,7190.625,0
+NYC.US,D,20210104,000000,65.588,65.588,58.812,60.9952,5583.75,0
+NYC.US,D,20210105,000000,63.0272,63.2536,60.9952,62.4992,1374.375,0
+NYC.US,D,20210106,000000,63.2544,65.3632,62.4264,63.5552,4579.875,0
+NYC.US,D,20210107,000000,57.7576,64.0056,57.7576,63.0272,5552.875,0
+NYC.US,D,20210108,000000,62.952,65.3896,62.952,65.0864,2251.75,0
+NYC.US,D,20210111,000000,63.1032,64.976,61.1984,63.1032,3653,0
+NYC.US,D,20210112,000000,61.9624,63.7904,61.9624,62.724,2572,0
+NYC.US,D,20210113,000000,62.1128,71.64,62.1128,70.3456,9056.375,0
+NYC.US,D,20210114,000000,70.4216,77.056,70.4216,76.216,10266.5,0
+NYC.US,D,20210115,000000,77.056,79.008,75.336,77.344,2977.25,0
+NYC.US,D,20210119,000000,76.216,76.984,73.2408,74.9976,5394.125,0
+NYC.US,D,20210120,000000,73.7008,76.064,73.2408,73.2408,3010.375,0
+NYC.US,D,20210121,000000,73.0112,76.288,73.0112,74.9192,3246.75,0
+NYC.US,D,20210122,000000,73.2408,75.2416,73.2408,74.8712,2371.375,0
+NYC.US,D,20210125,000000,73.2408,76.216,73.2408,75.3752,2834.625,0
+NYC.US,D,20210126,000000,76.216,76.216,74.688,74.688,2588.625,0
+NYC.US,D,20210127,000000,73.3152,75.9344,73.2408,74.688,2607.25,0
+NYC.US,D,20210128,000000,73.2408,75.116,73.2408,73.5472,1427.75,0
+NYC.US,D,20210129,000000,75.1472,76.288,73.2408,73.2408,987.625,0
+NYC.US,D,20210201,000000,73.2408,73.732,73.2408,73.5472,1737.875,0
+NYC.US,D,20210202,000000,74.8408,75.6008,73.5472,74.0824,1997.25,0
+NYC.US,D,20210203,000000,74.3072,76.04,74.16,74.9976,1576.875,0
+NYC.US,D,20210204,000000,76.144,76.288,75.4104,75.9104,1518.625,0
+NYC.US,D,20210205,000000,76.144,76.216,75.1472,75.4424,2045,0
+NYC.US,D,20210208,000000,76.216,76.216,74.4856,74.688,1962,0
+NYC.US,D,20210209,000000,74.3072,76.216,74.3072,74.4544,2171.25,0
+NYC.US,D,20210210,000000,74.4544,76.216,74.4544,76.064,936.375,0
+NYC.US,D,20210211,000000,74.7624,76.216,74.7624,75.1472,2094.125,0
+NYC.US,D,20210212,000000,74.7624,76.216,74.7624,74.7624,3087.5,0
+NYC.US,D,20210216,000000,76.064,76.064,74.532,75.9104,3037.875,0
+NYC.US,D,20210217,000000,75.9104,76.432,75.068,75.068,2981.75,0
+NYC.US,D,20210218,000000,76.144,76.216,74.6568,75.8312,1929.5,0
+NYC.US,D,20210219,000000,75.2968,76.208,75.2968,75.4424,2639,0
+NYC.US,D,20210222,000000,74.8408,76.216,74.7624,75.068,3223,0
+NYC.US,D,20210223,000000,75.8312,75.8312,74.4544,74.8408,1922.375,0
+NYC.US,D,20210224,000000,74.16,77.424,74.16,76.592,5081.5,0
+NYC.US,D,20210225,000000,76.984,76.984,74.532,75.7912,2658,0
+NYC.US,D,20210226,000000,74.9976,76.904,74.3072,75.068,1304.75,0
+NYC.US,D,20210301,000000,75.6008,77.432,74.3072,74.688,3717.875,0
+NYC.US,D,20210302,000000,73.7008,74.6096,73.2408,73.3152,2151.25,0
+NYC.US,D,20210303,000000,73.2408,74.5864,70.8016,72.0248,4597.875,0
+NYC.US,D,20210304,000000,68.668,70.4072,64.0184,66.2976,7473.25,0
+NYC.US,D,20210305,000000,65.644,67.9816,62.1888,65.3136,10207,0
+NYC.US,D,20210308,000000,64.7808,67.4136,64.7808,65.5424,2580.5,0
+NYC.US,D,20210309,000000,63.6376,66.572,63.6376,66.152,2572.875,0
+NYC.US,D,20210310,000000,66.0008,76.904,66.0008,71.64,5129.375,0
+NYC.US,D,20210311,000000,70.192,71.9448,70.192,71.564,2865.625,0
+NYC.US,D,20210312,000000,71.564,72.7104,67.4488,69.772,9701.75,0
+NYC.US,D,20210315,000000,70.4968,70.4968,67.8296,68.5904,6570.75,0
+NYC.US,D,20210316,000000,67.6768,69.4304,66.0008,66.0376,3768.75,0
+NYC.US,D,20210317,000000,65.9232,68.1336,63.9424,64.7048,5439.25,0
+NYC.US,D,20210318,000000,64.6288,66.3056,63.7904,65.1624,6110,0
+NYC.US,D,20210319,000000,65.5424,66.2672,64.2472,65.7712,2563.25,0
+NYC.US,D,20210322,000000,64.7048,67.9816,64.7048,67.8296,2771.75,0
+NYC.US,D,20210323,000000,67.5248,67.6384,65.2376,65.8104,4180.75,0
+NYC.US,D,20210324,000000,65.2376,67.296,65.2376,65.4664,1930.5,0
+NYC.US,D,20210325,000000,65.2376,66.8376,64.7048,66.4576,1014.5,0
+NYC.US,D,20210326,000000,65.62,68.184,65.62,66.648,892.5,0
+NYC.US,D,20210329,000000,65.9232,68.5152,65.5432,66.8384,2056.125,0
+NYC.US,D,20210330,000000,66.8384,67.6384,65.5424,65.5424,3002.125,0
+NYC.US,D,20210331,000000,65.5424,66.7616,64.856,65.5424,1543.25,0
+NYC.US,D,20210401,000000,64.552,65.2376,63.9424,64.7808,5049,0
+NYC.US,D,20210405,000000,65.9232,66.0768,64.268,64.7808,3390.25,0
+NYC.US,D,20210406,000000,65.5424,65.7712,64.552,65.1624,1635.25,0
+NYC.US,D,20210407,000000,65.7712,65.7712,64.3368,65.696,1542.625,0
+NYC.US,D,20210408,000000,65.696,65.696,64.0184,65.5392,2858.75,0
+NYC.US,D,20210409,000000,64.772,66.5448,63.924,64.848,1410.75,0
+NYC.US,D,20210412,000000,65.5424,65.928,63.768,65.928,2109.75,0
+NYC.US,D,20210413,000000,66.5448,68.628,65.5424,68.0872,2849,0
+NYC.US,D,20210414,000000,68.704,68.704,65.5424,67.008,2673.875,0
+NYC.US,D,20210415,000000,66.0064,67.856,65.6976,65.6976,1855.5,0
+NYC.US,D,20210416,000000,65.8512,67.5472,65.2352,66.6216,2913.625,0
+NYC.US,D,20210419,000000,65.928,66.6216,64.2736,64.9264,1958.25,0
+NYC.US,D,20210420,000000,64.9264,65.928,62.536,62.844,5536.875,0
+NYC.US,D,20210421,000000,62.536,65.1576,62.536,63.692,3331.75,0
+NYC.US,D,20210422,000000,63.692,65.1576,63.564,65.0808,1189.75,0
+NYC.US,D,20210423,000000,65.0032,67.0856,63.8472,64.3872,799.25,0
+NYC.US,D,20210426,000000,64.3872,66.7,64.3872,66.3152,3104.625,0
+NYC.US,D,20210427,000000,66.4688,67.0856,65.6208,65.6208,2254.125,0
+NYC.US,D,20210428,000000,65.7744,67.856,65.7744,67.2008,1426.75,0
+NYC.US,D,20210429,000000,67.4704,67.856,66.7,67.3936,988,0
+NYC.US,D,20210430,000000,66.7,68.0872,66.7,68.0872,1849.375,0
+NYC.US,D,20210503,000000,68.0872,69.3984,67.856,69.2448,5870.75,0
+NYC.US,D,20210504,000000,69.2448,69.2448,67.2392,67.2392,3280.875,0
+NYC.US,D,20210505,000000,66.6216,70.1688,66.6216,67.6256,2250.875,0
+NYC.US,D,20210506,000000,67.7024,68.628,66.1768,68.6104,3436.75,0
+NYC.US,D,20210507,000000,67.3936,69.4928,66.0064,68.628,4111.375,0
+NYC.US,D,20210510,000000,66.56,69.4768,66.56,69.4752,6625.125,0
+NYC.US,D,20210511,000000,68.704,69.9384,67.5472,69.784,18270.375,0
+NYC.US,D,20210512,000000,75.7992,75.7992,69.2448,71.0184,7042.25,0
+NYC.US,D,20210513,000000,72.02,75.336,71.8664,73.9496,6214,0
+NYC.US,D,20210514,000000,72.7912,77.12,72.7912,77.12,9288.75,0
+NYC.US,D,20210517,000000,77.12,78.416,76.192,76.96,6155.125,0
+NYC.US,D,20210518,000000,76.328,77.12,76.328,77.04,2946.125,0
+NYC.US,D,20210519,000000,76.8,81.736,76.8,81.576,3816.25,0
+NYC.US,D,20210520,000000,81.968,82.184,79.496,81.2,3569.25,0
+NYC.US,D,20210521,000000,82.736,86.368,82.424,86.368,5711.25,0
+NYC.US,D,20210524,000000,86.512,90.84,86.288,89.6,8113.875,0
+NYC.US,D,20210525,000000,88.912,89.064,82.896,84.432,5306.75,0
+NYC.US,D,20210526,000000,83.896,85.432,82.656,83.056,3005.75,0
+NYC.US,D,20210527,000000,82.576,84.744,82.576,82.576,14405.5,0
+NYC.US,D,20210528,000000,83.28,85.352,82.576,83.344,12371.625,0
+NYC.US,D,20210601,000000,83.344,85.2,82.576,82.576,6781.25,0
+NYC.US,D,20210602,000000,82.576,84.128,80.04,84.128,36791.125,0
+NYC.US,D,20210603,000000,83.056,88.376,82.656,87.824,5967,0
+NYC.US,D,20210604,000000,87.288,88.592,86.512,88.592,3593.75,0
+NYC.US,D,20210607,000000,89.064,91.608,89.064,89.984,5399.5,0
+NYC.US,D,20210608,000000,88.672,90.6,87.984,89.44,3287.375,0
+NYC.US,D,20210609,000000,89.68,91.584,89.56,90.44,1965.875,0
+NYC.US,D,20210610,000000,89.832,91.216,88.68,91.216,3136,0
+NYC.US,D,20210611,000000,89.752,92.528,89.752,92.528,2669.25,0
+NYC.US,D,20210614,000000,93.064,114.12,92.992,104.104,23261.125,0
+NYC.US,D,20210615,000000,106.024,107.416,98.544,101.008,6935,0
+NYC.US,D,20210616,000000,100.552,105.336,100.552,104.104,18557.5,0
+NYC.US,D,20210617,000000,104.712,106.336,99.32,102.248,14560.25,0
+NYC.US,D,20210618,000000,102.632,105.136,98.928,100.848,43273,0
+NYC.US,D,20210621,000000,100.24,102.784,99.568,101.408,13283.75,0
+NYC.US,D,20210622,000000,100.168,101.976,98.704,101.008,11914.75,0
+NYC.US,D,20210623,000000,103.408,103.408,100.232,101.008,7961,0
+NYC.US,D,20210624,000000,101.624,103.032,96.384,98.856,8820.25,0
+NYC.US,D,20210625,000000,98.624,101.008,98.232,101.008,6412.125,0
+NYC.US,D,20210628,000000,99.856,101.936,98.88,101.008,2163,0
+NYC.US,D,20210629,000000,100.848,102.712,100.32,101.408,2971,0
+NYC.US,D,20210630,000000,101.408,102.552,100.32,101.008,2286.25,0
+NYC.US,D,20210701,000000,101.088,102.168,98.784,101.008,3580.25,0
+NYC.US,D,20210702,000000,100.24,101.304,100.24,100.32,1519.375,0
+NYC.US,D,20210706,000000,100.928,100.928,99.48,100.848,1381.25,0
+NYC.US,D,20210707,000000,100.24,100.32,99.48,99.928,1924.125,0
+NYC.US,D,20210708,000000,99.856,101.408,99.48,101.008,11072.25,0
+NYC.US,D,20210709,000000,101.712,102.488,100.472,101.008,1241,0
+NYC.US,D,20210712,000000,99.464,101.008,99.464,100.928,2135.625,0
+NYC.US,D,20210713,000000,99.464,100.712,97.048,97.048,2792.625,0
+NYC.US,D,20210714,000000,99.848,100.928,97.072,100.928,3161.125,0
+NYC.US,D,20210715,000000,101.008,106.992,99.464,106.992,3803.875,0
+NYC.US,D,20210716,000000,109.176,110.72,105.752,105.752,2955.875,0
+NYC.US,D,20210719,000000,105.208,108.24,101.008,101.944,3146.25,0
+NYC.US,D,20210720,000000,103.656,105.208,101.16,104.048,4359.875,0
+NYC.US,D,20210721,000000,103.728,105.208,99.464,99.536,3486.625,0
+NYC.US,D,20210722,000000,99.464,102.728,99.464,101.008,2081.875,0
+NYC.US,D,20210723,000000,101.088,103.344,101.088,103.344,673.125,0
+NYC.US,D,20210726,000000,103.424,105.208,102.792,102.792,1918.25,0
+NYC.US,D,20210727,000000,101.864,103.656,101.008,101.6,1304.75,0
+NYC.US,D,20210728,000000,102.648,103.656,101.16,102.488,973.25,0
+NYC.US,D,20210729,000000,101.488,104.048,101.488,102.104,603.625,0
+NYC.US,D,20210730,000000,102.176,103.768,101.944,103.656,601.25,0
+NYC.US,D,20210802,000000,103.656,103.656,101.008,101.008,1162.875,0
+NYC.US,D,20210803,000000,101.712,101.784,99.536,101.248,1359.75,0
+NYC.US,D,20210804,000000,100.712,101.248,99.92,100.712,1144.75,0
+NYC.US,D,20210805,000000,100,102.688,99.536,99.92,1425.125,0
+NYC.US,D,20210806,000000,100.632,100.632,98.216,98.216,1472.125,0
+NYC.US,D,20210809,000000,96.272,98.912,89.512,95.96,2888.875,0
+NYC.US,D,20210810,000000,87.88,95.88,87.88,90.136,3480.625,0
+NYC.US,D,20210811,000000,88.352,90.52,82.752,82.752,4130.5,0
+NYC.US,D,20210812,000000,83.92,86.408,83.92,86.408,2150.625,0
+NYC.US,D,20210813,000000,85.16,90.76,84.176,90.44,3580.25,0
+NYC.US,D,20210816,000000,88.656,91.216,80.504,81.744,4586.125,0
+NYC.US,D,20210817,000000,79.488,82.44,74.3616,77.008,8630.125,0
+NYC.US,D,20210818,000000,75.9976,76.768,69.7768,71.4864,6402,0
+NYC.US,D,20210819,000000,70.864,75.3752,70.864,73.5848,5190.75,0
+NYC.US,D,20210820,000000,72.108,74.8248,71.564,72.8072,3410.5,0
+NYC.US,D,20210823,000000,71.2528,74.9512,71.2528,72.8072,5466.5,0
+NYC.US,D,20210824,000000,72.2632,74.2992,71.9528,72.652,7843.625,0
+NYC.US,D,20210825,000000,71.9528,74.4832,71.9528,72.5744,1996.375,0
+NYC.US,D,20210826,000000,72.2632,73.6456,71.564,72.9624,3171.625,0
+NYC.US,D,20210827,000000,72.0296,75.2968,72.0296,72.4968,2298.125,0
+NYC.US,D,20210830,000000,71.72,73.9736,70.3984,70.476,4396.25,0
+NYC.US,D,20210831,000000,69.9328,73.032,69.9328,71.6416,6408.875,0
+NYC.US,D,20210901,000000,71.6416,73.6616,71.6416,73.5848,2670,0
+NYC.US,D,20210902,000000,71.4944,74.5944,71.4944,72.7376,2176.125,0
+NYC.US,D,20210903,000000,71.6416,73.04,70.7096,72.652,4213.375,0
+NYC.US,D,20210907,000000,71.7976,72.9624,71.0216,71.0984,2845.75,0
+NYC.US,D,20210908,000000,73.04,74.2056,70.244,70.7864,4025.375,0
+NYC.US,D,20210909,000000,70.1648,71.0984,69.2328,69.9328,3313.375,0
+NYC.US,D,20210910,000000,69.6216,71.7976,68.5464,68.7664,2446.875,0
+NYC.US,D,20210913,000000,68.3008,69.1552,66.9024,67.1344,4608.25,0
+NYC.US,D,20210914,000000,66.4352,66.9024,64.5712,64.6488,34536.875,0
+NYC.US,D,20210915,000000,64.1824,65.348,63.9496,65.348,5350.25,0
+NYC.US,D,20210916,000000,64.9592,66.0472,64.2592,64.4152,3366.875,0
+NYC.US,D,20210917,000000,64.1824,64.804,63.7208,64.7264,2779.125,0
+NYC.US,D,20210920,000000,63.716,64.804,61.696,64.1824,5101.75,0
+NYC.US,D,20210921,000000,62.8616,64.4928,62.1624,62.9392,3348.125,0
+NYC.US,D,20210922,000000,62.9392,66.2032,62.1624,65.2704,6465.625,0
+NYC.US,D,20210923,000000,64.7264,66.3584,63.6384,65.6584,5827.75,0
+NYC.US,D,20210924,000000,65.2704,66.0472,65.2704,65.5808,1771.875,0
+NYC.US,D,20210927,000000,64.8816,67.3688,64.8816,65.6584,5304.375,0
+NYC.US,D,20210928,000000,65.1144,66.3736,62.9392,62.9392,3496.25,0
+NYC.US,D,20210929,000000,62.9392,63.6384,61.4624,61.4624,3585,0
+NYC.US,D,20210930,000000,61.4624,62.8616,61.1904,62.7056,3918.625,0
+NYC.US,D,20211001,000000,62.1624,62.9392,61.8512,62.3952,1576,0
+NYC.US,D,20211004,000000,61.7744,63.8712,61.7744,62.2392,2427.5,0
+NYC.US,D,20211005,000000,62.2392,64.0856,62.2392,62.4736,2294.75,0
+NYC.US,D,20211006,000000,62.1624,64.9592,62.1624,64.9592,3349.25,0
+NYC.US,D,20211007,000000,64.1048,66.0472,63.7944,65.2704,2694.875,0
+NYC.US,D,20211008,000000,64.248,65.9776,63.1488,64.1688,2286.375,0
+NYC.US,D,20211011,000000,63.8552,65.9776,63.8552,64.9552,2388.375,0
+NYC.US,D,20211012,000000,64.4048,66.2528,64.4048,66.2144,2806.125,0
+NYC.US,D,20211013,000000,66.9216,67.472,65.2704,66.2144,1699.375,0
+NYC.US,D,20211014,000000,64.9824,66.1352,64.3344,65.1128,949.5,0
+NYC.US,D,20211015,000000,65.8992,66.3688,63.776,65.428,1926.375,0
+NYC.US,D,20211018,000000,64.6416,65.8992,63.9424,65.0344,2028.375,0
+NYC.US,D,20211019,000000,65.9776,66.2144,64.484,65.1912,2131,0
+NYC.US,D,20211020,000000,64.8768,66.4496,64.5672,66.4496,4470.375,0
+NYC.US,D,20211021,000000,66.3712,66.9216,64.0904,65.5064,1945.25,0
+NYC.US,D,20211022,000000,65.7416,67.4424,63.9856,64.3264,3297.625,0
+NYC.US,D,20211025,000000,64.3264,65.9776,64.3264,64.3264,3288.75,0
+NYC.US,D,20211026,000000,64.3264,65.0344,63.1472,63.776,2948.5,0
+NYC.US,D,20211027,000000,63.0688,64.72,62.9904,63.8552,1905.625,0
+NYC.US,D,20211028,000000,64.7984,64.7984,62.5176,64.1688,3855.125,0
+NYC.US,D,20211029,000000,63.0688,63.396,61.8096,62.9112,5019.25,0
+NYC.US,D,20211101,000000,62.1248,63.304,61.7312,62.1248,6620.125,0
+NYC.US,D,20211102,000000,61.496,62.9112,61.3384,62.7536,4573.875,0
+NYC.US,D,20211103,000000,61.6528,63.304,61.4176,61.9672,3070,0
+NYC.US,D,20211104,000000,61.4168,62.8328,61.3384,61.4168,4369.5,0
+NYC.US,D,20211105,000000,61.1024,62.8328,61.1024,62.596,5671.875,0
+NYC.US,D,20211108,000000,63.0688,63.5528,62.596,63.3824,2574.375,0
+NYC.US,D,20211109,000000,62.9112,63.2256,62.2032,62.6752,2314,0
+NYC.US,D,20211110,000000,62.5176,63.1472,62.1248,62.2488,1685.625,0
+NYC.US,D,20211111,000000,61.8096,63.0688,61.8096,62.3608,3371.625,0
+NYC.US,D,20211112,000000,63.3824,63.3824,59.7656,61.7312,9463.625,0
+NYC.US,D,20211115,000000,61.1024,61.1024,56.856,59.2936,12041.75,0
+NYC.US,D,20211116,000000,59.0576,60.2352,57.092,57.7208,5589.875,0
+NYC.US,D,20211117,000000,57.328,58.9792,55.8336,58.5072,8070,0
+NYC.US,D,20211118,000000,57.4064,58.5072,56.2264,57.7992,5462.375,0
+NYC.US,D,20211119,000000,57.0912,57.7992,56.4232,56.7776,3913.5,0
+NYC.US,D,20211122,000000,56.2264,62.0464,56.2264,60.6304,8435,0
+NYC.US,D,20211123,000000,61.1808,61.1808,56.62,57.564,7481.625,0
+NYC.US,D,20211124,000000,57.1704,57.524,55.8848,56.5416,4252.5,0
+NYC.US,D,20211126,000000,56.62,56.6984,53.4744,56.6984,5339.75,0
+NYC.US,D,20211129,000000,57.0912,57.0912,52.4528,53.4744,6817.125,0
+NYC.US,D,20211130,000000,53.0808,53.2392,51.1168,52.688,7179.375,0
+NYC.US,D,20211201,000000,51.98,53.0024,51.312,51.508,6025.375,0
+NYC.US,D,20211202,000000,51.0368,54.4184,51.0368,54.104,5729.5,0
+NYC.US,D,20211203,000000,54.3392,54.432,52.296,53.2392,2534.25,0
+NYC.US,D,20211206,000000,53.1592,56.2264,53.0808,56.148,10089.25,0
+NYC.US,D,20211207,000000,56.0696,56.2264,53.592,53.9456,4204.125,0
+NYC.US,D,20211208,000000,53.0024,57.6424,52.688,57.328,6670.25,0
+NYC.US,D,20211209,000000,55.1256,57.2496,55.0472,55.44,3875,0
+NYC.US,D,20211210,000000,54.9688,54.9688,53.3176,53.8672,8299.375,0
+NYC.US,D,20211213,000000,53.1592,55.008,51.5864,51.5864,6041.875,0
+NYC.US,D,20211214,000000,51.5864,55.2832,49.6208,49.6904,7880.75,0
+NYC.US,D,20211215,000000,47.8128,49.8568,47.2616,49.8568,15141,0
+NYC.US,D,20211216,000000,49.3072,52.6096,48.2056,50.172,13905.875,0
+NYC.US,D,20211217,000000,50.0144,52.7272,46.6328,46.6328,16102.625,0
+NYC.US,D,20211220,000000,46.0824,48.8344,45.532,48.5208,12348.375,0
+NYC.US,D,20211221,000000,48.048,49.228,47.656,49.228,11517.375,0
+NYC.US,D,20211222,000000,48.2056,50.7128,48.2056,49.7,6009.5,0
+NYC.US,D,20211223,000000,49.5424,51.2728,48.2056,48.9136,11365.25,0
+NYC.US,D,20211227,000000,48.4416,50.684,48.048,48.1272,10810.375,0
+NYC.US,D,20211228,000000,47.576,49.928,47.576,48.992,7923.25,0
+NYC.US,D,20211229,000000,48.4416,53.0808,48.4416,50.8,10477,0
+NYC.US,D,20211230,000000,51.5864,74.2352,51.5864,71.0896,291761.75,0
+NYC.US,D,20211231,000000,70.0672,93.424,70.0672,83.432,208792.625,0
+NYC.US,D,20220103,000000,82.968,91.528,76.432,84.936,41705,0
+NYC.US,D,20220104,000000,84.376,100.664,83.352,96.648,56390.875,0
+NYC.US,D,20220105,000000,95.544,96.072,81.864,83.832,26161.875,0
+NYC.US,D,20220106,000000,83.352,86.264,80.76,84.456,12379.5,0
+NYC.US,D,20220107,000000,84.216,89.808,82.976,84.616,11826.25,0
+NYC.US,D,20220110,000000,85.56,86.896,80.944,83.2,6668.125,0
+NYC.US,D,20220111,000000,82.808,90.312,82.808,87.208,14024.125,0
+NYC.US,D,20220112,000000,88,88,83.392,83.48,7103.625,0
+NYC.US,D,20220113,000000,82.928,88.352,82.928,84.832,8670.125,0
+NYC.US,D,20220114,000000,85.704,90.464,85.304,88.16,9809.125,0
+NYC.US,D,20220118,000000,86.976,95.144,85.424,90.144,10929.875,0
+NYC.US,D,20220119,000000,89.272,98.8,87.448,87.688,15327.875,0
+NYC.US,D,20220120,000000,88.8,97.368,86.376,92.208,9701.5,0
+NYC.US,D,20220121,000000,91.256,93.4,88.24,91.176,5901.625,0
+NYC.US,D,20220124,000000,92.208,92.528,88.16,90.224,14208.5,0
+NYC.US,D,20220125,000000,90.544,93.32,88.08,88.08,9087.5,0
+NYC.US,D,20220126,000000,88.08,90.384,84.512,85.304,7908.375,0
+NYC.US,D,20220127,000000,86.576,89.512,85.304,85.944,7678.75,0
+NYC.US,D,20220128,000000,86.336,87.368,80.624,85.464,9022.75,0
+NYC.US,D,20220131,000000,84.272,91.048,84.272,86.656,7675.625,0
+NYC.US,D,20220201,000000,84.192,92.128,84.192,89.984,5804.75,0
+NYC.US,D,20220202,000000,88.8,90.624,85.384,87.928,6648,0
+NYC.US,D,20220203,000000,86.656,88.76,83.32,83.72,6686.25,0
+NYC.US,D,20220204,000000,83.88,87.376,82.368,85.704,7059.5,0
+NYC.US,D,20220207,000000,83.88,90.544,83.88,87.048,3411.625,0
+NYC.US,D,20220208,000000,85.864,96.336,85.864,94.752,10798.25,0
+NYC.US,D,20220209,000000,94.752,100.144,90.664,91.256,9281.625,0
+NYC.US,D,20220210,000000,91.496,92.448,86.896,87.368,5496.625,0
+NYC.US,D,20220211,000000,88.56,92.264,86.024,86.896,4492.625,0
+NYC.US,D,20220214,000000,88.08,91.456,83.4,89.984,3989.25,0
+NYC.US,D,20220215,000000,91.12,97.304,91.112,92.048,4875.625,0
+NYC.US,D,20220216,000000,90.544,96.016,90.544,92.608,3887.25,0
+NYC.US,D,20220217,000000,88.88,98,88.88,95.304,6733,0
+NYC.US,D,20220218,000000,95.544,99.112,89.672,89.832,6908.5,0
+NYC.US,D,20220222,000000,89.832,96.096,88.88,92.208,4974.875,0
+NYC.US,D,20220223,000000,91.736,94.112,90.464,90.544,2683.5,0
+NYC.US,D,20220224,000000,89.512,95.704,85.864,86.976,6586.875,0
+NYC.US,D,20220225,000000,85.784,92.128,85.784,90.304,3857.25,0
+NYC.US,D,20220228,000000,90.304,96.336,90.304,92.128,3849,0
+NYC.US,D,20220301,000000,92.048,97.688,92.048,94.512,7698.875,0
+NYC.US,D,20220302,000000,93.72,97.84,93.56,96.096,3905.75,0
+NYC.US,D,20220303,000000,96.576,101.176,94.672,99.352,8133.125,0
+NYC.US,D,20220304,000000,97.048,101.176,97.048,100.856,3425.5,0
+NYC.US,D,20220307,000000,99.352,100.384,93.72,93.72,5930.25,0
+NYC.US,D,20220308,000000,92.848,99.824,89.072,96.256,4764.5,0
+NYC.US,D,20220309,000000,96.336,100.384,94.032,94.352,5827.875,0
+NYC.US,D,20220310,000000,91.336,97.168,90.984,95.544,4250.5,0
+NYC.US,D,20220311,000000,97.208,97.448,91.576,92.288,4586.875,0
+NYC.US,D,20220314,000000,88.88,92.768,88.216,88.96,4504.5,0
+NYC.US,D,20220315,000000,90.624,93.8,90.384,91.176,5970.125,0
+NYC.US,D,20220316,000000,89.832,95.544,89.832,93.952,3435.625,0
+NYC.US,D,20220317,000000,97.128,97.608,95.864,97.608,6672.25,0
+NYC.US,D,20220318,000000,90.064,98,90.064,98,12505,0
+NYC.US,D,20220321,000000,96.176,101.176,96.176,98.72,7558.125,0
+NYC.US,D,20220322,000000,97.84,102.368,97.84,101.888,5894,0
+NYC.US,D,20220323,000000,100.304,103.08,96.92,102.368,5739,0
+NYC.US,D,20220324,000000,102.368,103.16,100.144,100.224,3699,0
+NYC.US,D,20220325,000000,98.8,104.904,98.8,102.208,4142.375,0
+NYC.US,D,20220328,000000,100.936,105.544,100.936,104.824,4110.25,0
+NYC.US,D,20220329,000000,105.544,108.64,102.472,103.08,10207,0
+NYC.US,D,20220330,000000,103.4,106.968,101.656,106.888,3089.5,0
+NYC.US,D,20220331,000000,106.456,109.112,104.744,104.744,5134,0
+NYC.US,D,20220401,000000,104.824,106.576,102.288,103.4,4165.25,0
+NYC.US,D,20220404,000000,104.432,104.432,101.736,103.952,4479.625,0
+NYC.US,D,20220405,000000,103.16,105.936,100.936,101.888,4351.5,0
+NYC.US,D,20220406,000000,98.952,103,95.304,100.304,4143.75,0
+NYC.US,D,20220407,000000,99.984,100.304,98.16,98.32,2787.125,0
+NYC.US,D,20220408,000000,97.28,101.2,97.28,98.8,3520.625,0
+NYC.US,D,20220411,000000,97.28,101.76,97.28,97.6,4158.625,0
+NYC.US,D,20220412,000000,97.6,103.52,97.28,99.6,3985.75,0
+NYC.US,D,20220413,000000,97.68,107.04,97.68,103.36,5072.5,0
+NYC.US,D,20220414,000000,103.2,107.52,103.04,105.44,8501.625,0
+NYC.US,D,20220418,000000,106.8,107.44,102.08,103.76,5494.75,0
+NYC.US,D,20220419,000000,103.76,105.6,100.96,101.04,6975.375,0
+NYC.US,D,20220420,000000,99.84,104.8,99.84,102.64,6349,0
+NYC.US,D,20220421,000000,102.88,109,99.68,102.56,9247.25,0
+NYC.US,D,20220422,000000,103.28,104.462,99.56,101.84,6261.625,0
+NYC.US,D,20220425,000000,100.24,102.96,93.28,94.08,5643.875,0
+NYC.US,D,20220426,000000,93.6,98.16,93.6,96.24,5485.125,0
+NYC.US,D,20220427,000000,95.36,99.04,91.96,92.08,3876.5,0
+NYC.US,D,20220428,000000,94.32,102.8,93.2,100.56,5323,0
+NYC.US,D,20220429,000000,99.12,102.64,97.76,99.04,2969.25,0
+NYC.US,D,20220502,000000,97.12,99.6,92.24,93.04,4622.625,0
+NYC.US,D,20220503,000000,91.68,96,91.68,92.88,3516.5,0
+NYC.US,D,20220504,000000,91.6,94.64,90.08,92.8,4036.625,0
+NYC.US,D,20220505,000000,91.76,96.32,91.76,92.64,3188.375,0
+NYC.US,D,20220506,000000,93.52,93.68,90.1792,92.72,4540.625,0
+NYC.US,D,20220509,000000,90.64,92,87.92,89.44,5910.625,0
+NYC.US,D,20220510,000000,90.16,94.4,85.28,86.96,4445.25,0
+NYC.US,D,20220511,000000,86.32,87.28,82.16,85.2,6794.625,0
+NYC.US,D,20220512,000000,83.2,88.4784,79.68,81.44,11654.75,0
+NYC.US,D,20220513,000000,79.36,86.32,77.6,80.96,10121.5,0
+NYC.US,D,20220516,000000,78.08,80.8,78,78,1741.125,0
+NYC.US,D,20220517,000000,77.6,79.76,74.4,76.08,2520,0
+NYC.US,D,20220518,000000,74.8,77.784,72.8208,74,2761.375,0
+NYC.US,D,20220519,000000,73.6,76.48,68,69.6,4259.75,0
+NYC.US,D,20220520,000000,71.36,71.36,67.2,68.4,2470.625,0
+NYC.US,D,20220523,000000,66.64,69.904,66.64,68.56,3242,0
+NYC.US,D,20220524,000000,65.36,67.16,56.96,57.28,29642.625,0
+NYC.US,D,20220525,000000,56.24,56.32,52.56,55.68,10602.25,0
+NYC.US,D,20220526,000000,54.08,66.4,52.9984,58.4,17234.75,0
+NYC.US,D,20220527,000000,59.28,64.48,58.08,64.08,3764,0
+NYC.US,D,20220531,000000,60.96,63.84,58.36,60.4,8604.875,0
+NYC.US,D,20220601,000000,61.6,64,60.08,62.4,5176.125,0
+NYC.US,D,20220602,000000,61.68,63.52,56.08,57.28,7833,0
+NYC.US,D,20220603,000000,56.08,61.5992,56,61.04,5335.625,0
+NYC.US,D,20220606,000000,60.64,64.24,59.72,60.48,4407.75,0
+NYC.US,D,20220607,000000,60.96,61.2,58.24,58.8,5215.625,0
+NYC.US,D,20220608,000000,57.92,61.04,57.92,59.92,2015.375,0
+NYC.US,D,20220609,000000,59.04,60.32,51.52,51.92,8228.125,0
+NYC.US,D,20220610,000000,54.08,54.4,51.92,52.24,4946.25,0
+NYC.US,D,20220613,000000,51.2,58.88,49.44,57.44,4299.875,0
+NYC.US,D,20220614,000000,55.84,55.84,48,48.08,12795.125,0
+NYC.US,D,20220615,000000,49.52,51.84,48.36,51.6,3359.875,0
+NYC.US,D,20220616,000000,50,51.84,48.08,49.12,4262.25,0
+NYC.US,D,20220617,000000,50.32,51.08,46.84,47.52,6401.125,0
+NYC.US,D,20220621,000000,48.32,49.084,43.08,44.88,7950.875,0
+NYC.US,D,20220622,000000,43.68,46.8,43.4992,44.08,7740.875,0
+NYC.US,D,20220623,000000,45.2,47.36,40.8,40.8,12277.875,0
+NYC.US,D,20220624,000000,40.4,43.44,40.24,43.44,5243.25,0
+NYC.US,D,20220627,000000,42.56,43.2,41.0392,43.2,1968.625,0
+NYC.US,D,20220628,000000,44.8,46,44,44.64,2365.625,0
+NYC.US,D,20220629,000000,44.4,44.54,40,40.08,4119.875,0
+NYC.US,D,20220630,000000,40.08,42.7992,40.08,42,2604,0
+NYC.US,D,20220701,000000,41.12,42.8,40.24,40.88,3333.75,0
+NYC.US,D,20220705,000000,40.8,43.52,40,41.6,2960,0
+NYC.US,D,20220706,000000,41.6976,42.9992,40,40,3459.125,0
+NYC.US,D,20220707,000000,40.08,41.6632,38.1816,38.72,9142.5,0
+NYC.US,D,20220708,000000,40,40.4,39.04,40,1638.5,0
+NYC.US,D,20220711,000000,40.48,40.48,37.52,37.92,3735,0
+NYC.US,D,20220712,000000,38.4,39.44,37.3728,37.84,5812.875,0
+NYC.US,D,20220713,000000,38.16,39.0216,36.8,36.8,2308.375,0
+NYC.US,D,20220714,000000,37.2,38.16,33.84,34.4,5888.75,0
+NYC.US,D,20220715,000000,36.4,36.72,34.56,35.12,1665.375,0
+NYC.US,D,20220718,000000,36.32,36.32,34.72,35.6,3261.875,0
+NYC.US,D,20220719,000000,35.84,37.6,35.12,35.52,3358.25,0
+NYC.US,D,20220720,000000,36,36.8,33.6,33.84,19090.5,0
+NYC.US,D,20220721,000000,34.32,35.04,32.24,32.8,11242.75,0
+NYC.US,D,20220722,000000,32.32,34.4,31.2,32.72,4828.5,0
+NYC.US,D,20220725,000000,32.16,33.2704,30.64,31.68,2759.125,0
+NYC.US,D,20220726,000000,30.8,31.44,29.52,29.52,7753.625,0
+NYC.US,D,20220727,000000,30.08,30.656,27.6,28.964,5055.125,0
+NYC.US,D,20220728,000000,32.56,32.56,28.8,30.32,3106.375,0
+NYC.US,D,20220729,000000,30,30.64,28.88,29.84,4116.125,0
+NYC.US,D,20220801,000000,32.8,33.12,30.48,32,3760.875,0
+NYC.US,D,20220802,000000,32.32,32.4,30,30.8,2176.5,0
+NYC.US,D,20220803,000000,28.88,31.84,28.88,31.04,4803.75,0
+NYC.US,D,20220804,000000,30.56,30.8,29.92,30.08,2143,0
+NYC.US,D,20220805,000000,31.44,31.92,29.04,31.76,2987.25,0
+NYC.US,D,20220808,000000,32.24,32.88,30.64,31.84,4763.75,0
+NYC.US,D,20220809,000000,31.36,31.684,30.96,31.36,898.625,0
+NYC.US,D,20220810,000000,34.32,34.32,30,30.96,2886.75,0
+NYC.US,D,20220811,000000,30.96,31.92,30.56,31.52,3596.875,0
+NYC.US,D,20220812,000000,31.92,32,30.32,32,1712.625,0
+NYC.US,D,20220815,000000,32,32.08,30,30.64,2561.125,0
+NYC.US,D,20220816,000000,30.16,31.04,30,30.08,4991.375,0
+NYC.US,D,20220817,000000,29.76,30.4,28.4,28.48,3452.625,0
+NYC.US,D,20220818,000000,29.04,29.52,27.6,27.84,14483.25,0
+NYC.US,D,20220819,000000,28,28.08,26.64,27.2,15571.5,0
+NYC.US,D,20220822,000000,31.12,31.76,28.4008,29.28,11489,0
+NYC.US,D,20220823,000000,31.68,31.68,28.4584,28.56,4905.875,0
+NYC.US,D,20220824,000000,28.4,29.6,28,28.16,3787.5,0
+NYC.US,D,20220825,000000,28.32,29.0288,27.84,28.4,3798.875,0
+NYC.US,D,20220826,000000,28.24,28.56,21.852,22.56,44518.25,0
+NYC.US,D,20220829,000000,23.04,24.56,22.4,23.68,23343.875,0
+NYC.US,D,20220830,000000,24.72,24.72,22.16,24.08,6056,0
+NYC.US,D,20220831,000000,24.72,25.116,23.7608,24.8,9090.25,0
+NYC.US,D,20220901,000000,25.44,25.44,24.44,25.28,4356.875,0
+NYC.US,D,20220902,000000,26.4,28,24.9608,27.44,92710.875,0
+NYC.US,D,20220906,000000,29.52,33.08,27.36,32,12189.625,0
+NYC.US,D,20220907,000000,32,32.7784,30.64,32.32,7814.125,0
+NYC.US,D,20220908,000000,31.04,33.2,31.04,32.24,4070.125,0
+NYC.US,D,20220909,000000,31.84,32.8,31.2,31.6,8150.125,0
+NYC.US,D,20220912,000000,31.52,34.4,31.52,33.68,10532.25,0
+NYC.US,D,20220913,000000,32.8,34.24,32,33.04,7999.875,0
+NYC.US,D,20220914,000000,32.64,34.08,32.64,33.68,1597.5,0
+NYC.US,D,20220915,000000,34.8,36.08,32.064,32.72,5681.75,0
+NYC.US,D,20220916,000000,31.2,32.4,30.24,31.52,5052.625,0
+NYC.US,D,20220919,000000,30.4,31.0616,29.3592,29.76,2035.25,0
+NYC.US,D,20220920,000000,28.8,29.6088,27.08,28.32,1710,0
+NYC.US,D,20220921,000000,29.348,29.4,27.68,28.24,2040.625,0
+NYC.US,D,20220922,000000,28,28.64,27.2,28.32,4093.875,0
+NYC.US,D,20220923,000000,27.76,28.24,26.64,27.12,1390.375,0
+NYC.US,D,20220926,000000,29.2,29.52,26.8008,27.12,2408.625,0
+NYC.US,D,20220927,000000,27.04,27.68,25.8408,26.64,3343.5,0
+NYC.US,D,20220928,000000,27.12,28.16,25.36,25.44,3038.875,0
+NYC.US,D,20220929,000000,25.44,26.72,25.36,26.64,1674,0
+NYC.US,D,20220930,000000,26.4,27.28,25.84,25.84,1198.875,0
+NYC.US,D,20221003,000000,25.92,26.56,25.18,26,1538.875,0
+NYC.US,D,20221004,000000,25.68,29.6,25.68,27.28,2724.875,0
+NYC.US,D,20221005,000000,26.72,29.12,26.72,28.24,3101.875,0
+NYC.US,D,20221006,000000,27.92,29.04,27.008,29.04,3170.625,0
+NYC.US,D,20221007,000000,28.24,28.9696,27.36,27.36,1084.25,0
+NYC.US,D,20221010,000000,27.76,28.32,26.7288,27.52,2062.125,0
+NYC.US,D,20221011,000000,27.84,29.9456,27.648,28.56,3568,0
+NYC.US,D,20221012,000000,28.08,28.16,26.8704,27.44,1429.125,0
+NYC.US,D,20221013,000000,29.92,29.92,26.4,28.16,5101,0
+NYC.US,D,20221014,000000,28.64,28.64,26.4,26.48,1689.25,0
+NYC.US,D,20221017,000000,25.84,27.92,25.76,26.64,1544,0
+NYC.US,D,20221018,000000,26.48,27.92,26.4,27.6,2067.5,0
+NYC.US,D,20221019,000000,26.88,28.48,26.16,26.16,2167.25,0
+NYC.US,D,20221020,000000,27.52,28.1872,26.4,27.04,1716.625,0
+NYC.US,D,20221021,000000,25.92,27.04,25.6,26.16,2725.375,0
+NYC.US,D,20221024,000000,26.56,27.6792,26,26,1868.125,0
+NYC.US,D,20221025,000000,25.92,26.88,25.92,26.32,2423.875,0
+NYC.US,D,20221026,000000,26.4,26.4,25.04,25.2,2309.625,0
+NYC.US,D,20221027,000000,25.6,26.4,24.8,24.96,2606.875,0
+NYC.US,D,20221028,000000,24.72,24.88,24.1736,24.56,2954.125,0
+NYC.US,D,20221031,000000,23.84,25.92,23.84,24.8,1745.875,0
+NYC.US,D,20221101,000000,25.28,27.84,25.28,26.08,1949.25,0
+NYC.US,D,20221102,000000,28.24,28.24,24.44,24.8,2005.75,0
+NYC.US,D,20221103,000000,24.24,25.52,23.36,24.16,3868.875,0
+NYC.US,D,20221104,000000,24.64,24.72,23.6,24.64,792.375,0
+NYC.US,D,20221107,000000,26.8,27.2,23.84,23.92,4131,0
+NYC.US,D,20221108,000000,24.32,25.52,23.04,23.44,5213.375,0
+NYC.US,D,20221109,000000,23.28,23.84,22.16,22.16,3411.875,0
+NYC.US,D,20221110,000000,23.2,24,22.272,23.04,2651.375,0
+NYC.US,D,20221111,000000,22.4,23.84,22.4,23.2,2407.5,0
+NYC.US,D,20221114,000000,23.92,23.92,21.68,21.92,4223.75,0
+NYC.US,D,20221115,000000,22,23.2,22,22.168,3635.625,0
+NYC.US,D,20221116,000000,21.68,23.4096,21.6,22.8,3891.5,0
+NYC.US,D,20221117,000000,22.64,22.96,21.44,22.0368,5427.875,0
+NYC.US,D,20221118,000000,22.48,22.48,20.96,21.072,5521.25,0
+NYC.US,D,20221121,000000,21.28,21.7296,18.72,19.6,12052.75,0
+NYC.US,D,20221122,000000,19.6,20.48,19.12,20.32,3099.75,0
+NYC.US,D,20221123,000000,20.32,20.4736,19.6,19.76,2691,0
+NYC.US,D,20221125,000000,19.92,20.4,19.2,19.92,1791,0
+NYC.US,D,20221128,000000,21.12,21.12,19.36,19.44,3467.875,0
+NYC.US,D,20221129,000000,20.24,20.24,18.64,18.8,3719.5,0
+NYC.US,D,20221130,000000,18.8,18.88,17.1208,18.32,6590.75,0
+NYC.US,D,20221201,000000,19.2,19.28,17.44,18.24,4877.25,0
+NYC.US,D,20221202,000000,18.16,18.24,16.8,17.28,8108,0
+NYC.US,D,20221205,000000,17.44,17.44,16.16,16.32,6748.375,0
+NYC.US,D,20221206,000000,17.28,17.28,15.28,15.84,5257.5,0
+NYC.US,D,20221207,000000,15.84,16,14.8,15.68,7633.625,0
+NYC.US,D,20221208,000000,15.44,15.76,14.8,15,2436.75,0
+NYC.US,D,20221209,000000,15.04,15.9992,15.04,15.52,5994.375,0
+NYC.US,D,20221212,000000,16.08,16.08,14.7072,14.94,2781.5,0
+NYC.US,D,20221213,000000,14.48,15.48,14.48,14.72,6607.125,0
+NYC.US,D,20221214,000000,15.2,15.2,14.64,14.72,6778.25,0
+NYC.US,D,20221215,000000,14.32,16.48,14.32,15.84,5342.875,0
+NYC.US,D,20221216,000000,15.36,15.76,14.4264,14.8,4722.375,0
+NYC.US,D,20221219,000000,15.6,17.0536,15.4904,16,16587.5,0
+NYC.US,D,20221220,000000,15.92,20,15.824,17.36,20543.75,0
+NYC.US,D,20221221,000000,17.2,19.04,17.2,17.92,6128.375,0
+NYC.US,D,20221222,000000,17.2,17.6,16,16.16,7291.25,0
+NYC.US,D,20221223,000000,16,16.8496,16,16.48,5376.875,0
+NYC.US,D,20221227,000000,17.36,17.44,15.04,15.04,9622.5,0
+NYC.US,D,20221228,000000,15.12,15.76,15.04,15.76,6329.5,0
+NYC.US,D,20221229,000000,16,16,15.28,15.52,4855.875,0
+NYC.US,D,20221230,000000,15.36,15.6,13.6,14.16,18987.5,0
+NYC.US,D,20230103,000000,14.08,15.68,14.08,15.44,10237.375,0
+NYC.US,D,20230104,000000,15.36,15.84,14.4,15.6,9224.375,0
+NYC.US,D,20230105,000000,15.84,16.16,14.88,15.2,5794.75,0
+NYC.US,D,20230106,000000,14.72,14.7696,13.36,13.52,19540.75,0
+NYC.US,D,20230109,000000,13.76,14.8,12.64,13.12,20590.5,0
+NYC.US,D,20230110,000000,13.6,13.7592,12.88,13.44,14848.5,0
+NYC.US,D,20230111,000000,13.44,14,13.44,13.68,26385.75,0
+NYC.US,D,20230112,000000,12.8042,15.6608,12.8042,15.66,27433,0
+NYC.US,D,20230113,000000,15.7,15.7,14.1,14.1,9241,0
+NYC.US,D,20230117,000000,15.25,15.52,13.7,13.76,14280,0
+NYC.US,D,20230118,000000,13.66,14.61,13.65,13.9,6958,0
+NYC.US,D,20230119,000000,13.93,14.604,13.81,14.1,8752,0
+NYC.US,D,20230120,000000,14.26,14.77,14.02,14.51,13864,0
+NYC.US,D,20230123,000000,14.6,15.07,14.6,14.99,10363,0
+NYC.US,D,20230124,000000,15,15.1106,13.42,13.78,34362,0
+NYC.US,D,20230125,000000,13.33,13.4651,12.63,12.73,11552,0
+NYC.US,D,20230126,000000,12.91,12.91,12.19,12.36,18795,0
+NYC.US,D,20230127,000000,12.21,12.28,11.6133,12,14862,0
+NYC.US,D,20230130,000000,11.85,13.53,11.85,12.08,27629,0
+NYC.US,D,20230131,000000,12.01,12.24,12.01,12.11,2881,0
+NYC.US,D,20230201,000000,12.22,12.29,12.01,12.09,4093,0
+NYC.US,D,20230202,000000,12.05,12.48,11.7695,11.88,9532,0
+NYC.US,D,20230203,000000,11.67,11.95,11.67,11.74,4676,0
+NYC.US,D,20230206,000000,11.59,11.87,11.59,11.86,3400,0
+NYC.US,D,20230207,000000,11.71,12.36,11.71,12.13,21770,0
+NYC.US,D,20230208,000000,12.04,12.39,12,12,9572,0
+NYC.US,D,20230209,000000,11.99,12.7599,11.87,11.9,11748,0
+NYC.US,D,20230210,000000,11.75,12.1,11.32,11.56,13509,0
+NYC.US,D,20230213,000000,11.28,12.5,11.28,12.5,13513,0
+NYC.US,D,20230214,000000,12.11,12.32,12,12,6267,0
+NYC.US,D,20230215,000000,11.87,12.1,11.84,11.88,6234,0
+NYC.US,D,20230216,000000,11.84,12.46,11.84,12.41,16447,0
+NYC.US,D,20230217,000000,12.48,12.48,11.86,12,2527,0
+NYC.US,D,20230221,000000,12,12,11.84,11.97,3734,0
+NYC.US,D,20230222,000000,11.84,12.2,11.78,12.18,3726,0
+NYC.US,D,20230223,000000,12.25,12.25,11.71,11.71,6955,0
+NYC.US,D,20230224,000000,11.59,12.22,11.59,11.82,4625,0
+NYC.US,D,20230227,000000,12.08,12.09,11.61,11.62,7832,0
+NYC.US,D,20230228,000000,11.81,12.07,11.62,11.79,7646,0
+NYC.US,D,20230301,000000,11.91,11.91,11.75,11.76,2354,0
+NYC.US,D,20230302,000000,11.65,11.87,11.65,11.87,2658,0
+NYC.US,D,20230303,000000,12.07,12.25,11.43,11.43,6942,0
+NYC.US,D,20230306,000000,11.45,11.746,11.34,11.38,3569,0
+NYC.US,D,20230307,000000,11.29,11.5501,11.01,11.38,14852,0
+NYC.US,D,20230308,000000,11.4,11.62,11.2696,11.2696,1695,0
+NYC.US,D,20230309,000000,11.19,11.36,11.11,11.11,1813,0
+NYC.US,D,20230310,000000,11.35,11.35,11.1,11.11,3597,0
+NYC.US,D,20230313,000000,11.1,11.44,10.7077,10.7077,11412,0
+NYC.US,D,20230314,000000,10.91,10.91,10.1102,10.12,3599,0
+NYC.US,D,20230315,000000,10.3,10.3,9.41,9.41,6983,0
+NYC.US,D,20230316,000000,9.5563,9.72,9.3,9.72,4213,0
+NYC.US,D,20230317,000000,9.655,9.655,8.98,8.98,13389,0
+NYC.US,D,20230320,000000,8.89,8.89,8.26,8.26,12199,0
+NYC.US,D,20230321,000000,8.15,8.33,8.015,8.32,5050,0
+NYC.US,D,20230322,000000,8.1,8.2066,7.61,7.79,7620,0
+NYC.US,D,20230323,000000,7.87,7.87,7.0001,7.124,10551,0
+NYC.US,D,20230324,000000,7,7.49,7,7.34,2804,0
+NYC.US,D,20230327,000000,7.54,8.08,7.54,7.88,6561,0
+NYC.US,D,20230328,000000,8.08,8.08,7.8475,8.05,4319,0
+NYC.US,D,20230329,000000,7.89,8.4424,7.8029,8.13,29455,0
+NYC.US,D,20230330,000000,8.54,8.54,8.12,8.1621,959,0
+NYC.US,D,20230331,000000,8.07,8.56,8.07,8.52,4498,0
+NYC.US,D,20230403,000000,8.52,8.82,8.52,8.5576,6734,0
+NYC.US,D,20230404,000000,8.82,9.4,8.7,9.39,6821,0
+NYC.US,D,20230405,000000,9.18,9.45,9.18,9.22,3569,0
+NYC.US,D,20230406,000000,9.22,10.1501,9.22,9.9,8420,0
+NYC.US,D,20230410,000000,9.95,11.33,9.95,11.29,13901,0
+NYC.US,D,20230411,000000,11.3,12.94,11.26,12.31,17416,0
+NYC.US,D,20230412,000000,12.52,13,12.29,12.89,9000,0
+NYC.US,D,20230413,000000,12.79,14.44,12.79,13.846,12261,0
+NYC.US,D,20230414,000000,14.01,14.75,12.515,12.66,23900,0
+NYC.US,D,20230417,000000,12.53,12.92,11.1401,11.3663,15939,0
+NYC.US,D,20230418,000000,11.26,11.7599,11.1401,11.2909,9878,0
+NYC.US,D,20230419,000000,11.8,12.53,11.589,12.21,19636,0
+NYC.US,D,20230420,000000,12.02,12.39,11.6302,12.21,6315,0
+NYC.US,D,20230421,000000,12.43,13.09,12.3269,12.88,7948,0
+NYC.US,D,20230424,000000,12.61,12.9086,11.31,11.5,18803,0
+NYC.US,D,20230425,000000,11.11,11.11,10.34,10.83,7030,0
+NYC.US,D,20230426,000000,10.61,10.925,10.1886,10.41,4900,0
+NYC.US,D,20230427,000000,10.62,10.62,10.1822,10.1822,1906,0
+NYC.US,D,20230428,000000,10.01,10.5876,9.71,9.825,6980,0
+NYC.US,D,20230501,000000,10.07,10.25,9.7102,10.03,7432,0
+NYC.US,D,20230502,000000,10.29,10.4,9.4457,9.68,6533,0
+NYC.US,D,20230503,000000,9.5,9.675,8.63,8.63,2838,0
+NYC.US,D,20230504,000000,8.54,8.72,8.2288,8.2288,1435,0
+NYC.US,D,20230505,000000,8.12,8.91,8.12,8.6346,3739,0
+NYC.US,D,20230508,000000,8.87,8.9,8.59,8.6,2995,0
+NYC.US,D,20230509,000000,8.48,8.8346,8.14,8.6011,4637,0
+NYC.US,D,20230510,000000,9.27,9.27,8.45,8.53,3486,0
+NYC.US,D,20230511,000000,8.39,8.81,8.05,8.45,6717,0
+NYC.US,D,20230512,000000,8.35,8.3585,7.8,7.85,4515,0
+NYC.US,D,20230515,000000,7.95,8.16,7.78,7.9945,2742,0
+NYC.US,D,20230516,000000,7.75,8.01,7.68,7.85,7330,0
+NYC.US,D,20230517,000000,7.65,8.23,7.65,8.19,7708,0
+NYC.US,D,20230518,000000,8.4134,8.86,8.3,8.48,5172,0
+NYC.US,D,20230519,000000,8.97,8.97,8.278,8.278,5868,0
+NYC.US,D,20230522,000000,8.19,8.63,8.19,8.28,5325,0
+NYC.US,D,20230523,000000,8.47,8.5,8.362,8.5,1299,0
+NYC.US,D,20230524,000000,8.4108,8.7715,8.4108,8.5612,3747,0
+NYC.US,D,20230525,000000,8.5,8.884,8.5,8.5,1429,0
+NYC.US,D,20230526,000000,8.66,8.66,8.1525,8.1525,1634,0
+NYC.US,D,20230530,000000,8.38,8.38,8,8,599,0
+NYC.US,D,20230531,000000,7.92,8.19,7.87,7.87,2092,0
+NYC.US,D,20230601,000000,8.65,8.65,8.16,8.16,1485,0
+NYC.US,D,20230602,000000,8.38,8.46,8.0201,8.46,5385,0
+NYC.US,D,20230605,000000,8.25,8.5375,8.1001,8.11,1037,0
+NYC.US,D,20230606,000000,8.305,8.457,8.11,8.11,1045,0
+NYC.US,D,20230607,000000,8.49,8.49,8.1001,8.3,3334,0
+NYC.US,D,20230608,000000,8.15,8.42,8,8.02,3735,0
+NYC.US,D,20230609,000000,7.9992,8.2998,7.9992,8.0613,2317,0
+NYC.US,D,20230612,000000,7.91,8.3,7.91,8.01,2713,0
+NYC.US,D,20230613,000000,8,8.239,7.9,7.9,3857,0
+NYC.US,D,20230614,000000,7.82,7.89,7.47,7.47,6438,0
+NYC.US,D,20230615,000000,7.39,7.79,7.39,7.5,2992,0
+NYC.US,D,20230616,000000,7.68,7.6994,7.05,7.39,6038,0
+NYC.US,D,20230620,000000,7.4155,7.55,7.4155,7.46,1630,0
+NYC.US,D,20230621,000000,7.59,7.59,7.41,7.47,2831,0
+NYC.US,D,20230622,000000,7.4,7.4,7.25,7.25,1019,0
+NYC.US,D,20230623,000000,7.4,7.4,7,7,4506,0
+NYC.US,D,20230626,000000,7,7.17,6.7,7.1,6579,0
+NYC.US,D,20230627,000000,7.1,7.8,7.1,7.54,7810,0
+NYC.US,D,20230628,000000,7.56,8.21,7.5009,7.88,6706,0
+NYC.US,D,20230629,000000,7.86,8.33,7.4597,8.33,4816,0
+NYC.US,D,20230630,000000,8.42,8.48,7.86,7.91,6782,0
+NYC.US,D,20230703,000000,7.5,7.995,7.2,7.2,7414,0
+NYC.US,D,20230705,000000,7.2,7.3,6.95,6.95,4511,0
+NYC.US,D,20230706,000000,6.98,7.02,6.7501,6.94,6154,0
+NYC.US,D,20230707,000000,6.89,7.55,6.79,7.32,18052,0
+NYC.US,D,20230710,000000,7.3,7.8641,7.19,7.8641,17794,0
+NYC.US,D,20230711,000000,7.68,8.2,7.66,8.2,5616,0
+NYC.US,D,20230712,000000,8.03,8.8799,8.03,8.715,8827,0
+NYC.US,D,20230713,000000,8.45,9.48,8.4101,8.7,13357,0
+NYC.US,D,20230714,000000,8.7,8.86,8.42,8.665,9464,0
+NYC.US,D,20230717,000000,8.7,8.9,7.86,8.2,18451,0
+NYC.US,D,20230718,000000,8.16,8.3799,7.89,7.92,7203,0
+NYC.US,D,20230719,000000,7.88,8.2,7.59,8.045,1571,0
+NYC.US,D,20230720,000000,8,8,7.7999,7.9,3939,0
+NYC.US,D,20230721,000000,7.79,7.84,7.79,7.84,744,0
+NYC.US,D,20230724,000000,7.74,8.12,7.74,7.82,9046,0
+NYC.US,D,20230725,000000,7.82,8.28,7.82,8.05,2688,0
+NYC.US,D,20230726,000000,8.17,8.24,7.8,7.8,2138,0
+NYC.US,D,20230727,000000,7.92,8.22,7.75,7.82,7803,0
+NYC.US,D,20230728,000000,7.74,8.23,7.74,7.97,2063,0
+NYC.US,D,20230731,000000,8.15,8.15,7.85,7.85,1087,0
+NYC.US,D,20230801,000000,8.01,8.1,7.51,7.72,4917,0
+NYC.US,D,20230802,000000,7.6,7.83,7.3,7.4,3339,0
+NYC.US,D,20230803,000000,7.21,7.73,7.21,7.73,1672,0
+NYC.US,D,20230804,000000,7.5,7.66,7.32,7.32,3692,0
+NYC.US,D,20230807,000000,7.3,7.669,7.3,7.669,4757,0
+NYC.US,D,20230808,000000,7.32,7.7625,7.32,7.66,7653,0
+NYC.US,D,20230809,000000,7.22,7.52,7.22,7.52,1287,0
+NYC.US,D,20230810,000000,7.37,7.6,7.1,7.4,10710,0
+NYC.US,D,20230811,000000,7.73,7.73,7.1894,7.3261,4219,0
+NYC.US,D,20230814,000000,7.51,7.51,7.0899,7.1,4745,0
+NYC.US,D,20230815,000000,7.08,7.225,7,7,1781,0
+NYC.US,D,20230816,000000,6.76,6.8617,6.7353,6.79,7505,0
+NYC.US,D,20230817,000000,6.64,7.03,6.64,7.03,1433,0
+NYC.US,D,20230818,000000,6.86,6.86,6.59,6.59,565,0
+NYC.US,D,20230821,000000,6.81,6.81,6.81,6.81,451,0
+NYC.US,D,20230822,000000,6.74,7.31,6.59,6.8,12972,0
+NYC.US,D,20230823,000000,6.63,6.72,6.63,6.66,1259,0
+NYC.US,D,20230824,000000,6.75,6.815,6.74,6.81,1088,0
+NYC.US,D,20230825,000000,6.75,6.75,6.75,6.75,829,0
+NYC.US,D,20230828,000000,6.63,6.63,6.4,6.5297,4960,0
+NYC.US,D,20230829,000000,6.49,7.12,6.22,6.58,14050,0
+NYC.US,D,20230830,000000,6.5,6.74,6.41,6.53,3377,0
+NYC.US,D,20230831,000000,6.39,6.7603,6.39,6.5643,1963,0
+NYC.US,D,20230901,000000,6.36,6.9099,6.35,6.68,3366,0
+NYC.US,D,20230905,000000,6.68,6.7,6.33,6.67,2067,0
+NYC.US,D,20230906,000000,6.67,6.67,6.5,6.65,3556,0
+NYC.US,D,20230907,000000,6.5,6.5,6.3,6.3,925,0
+NYC.US,D,20230908,000000,6.47,6.96,6.47,6.7266,1908,0
+NYC.US,D,20230911,000000,6.6465,6.675,6.57,6.57,1470,0
+NYC.US,D,20230912,000000,6.46,6.74,6.3311,6.35,2833,0
+NYC.US,D,20230913,000000,6.3,6.4,6.29,6.29,1385,0
+NYC.US,D,20230914,000000,6.3,6.5,6.1485,6.5,4431,0
+NYC.US,D,20230915,000000,6.51,6.51,6.25,6.51,7438,0
+NYC.US,D,20230918,000000,6.57,6.6951,6.38,6.5,1642,0
+NYC.US,D,20230919,000000,6.56,6.698,6.2,6.251,7608,0
+NYC.US,D,20230920,000000,6.6343,6.6899,6.3,6.5241,3413,0
+NYC.US,D,20230921,000000,6.6,6.66,6.275,6.275,1746,0
+NYC.US,D,20230922,000000,6.25,6.6666,6.22,6.2893,4303,0
+NYC.US,D,20230925,000000,6.24,6.2666,6.24,6.2666,1347,0
+NYC.US,D,20230926,000000,6.36,6.6,6.22,6.22,1412,0
+NYC.US,D,20230927,000000,8.88,8.93,7.2,8,1211534,0
+NYC.US,D,20230928,000000,7.59,8.34,7.59,8.24,79334,0
+NYC.US,D,20230929,000000,8.38,9.1,8.17,9.1,62398,0
+NYC.US,D,20231002,000000,8.63,9.25,8.56,8.98,32676,0
+NYC.US,D,20231003,000000,8.71,8.77,8.1101,8.46,9279,0
+NYC.US,D,20231004,000000,8.4,9,8.365,8.765,9658,0
+NYC.US,D,20231005,000000,8.24,8.93,8.24,8.43,3693,0
+NYC.US,D,20231006,000000,8.8,9.6,8.8,8.97,19007,0
+NYC.US,D,20231009,000000,9.08,9.3662,8.895,9.06,13377,0
+NYC.US,D,20231010,000000,9.21,9.4999,8.82,9.15,4484,0
+NYC.US,D,20231011,000000,9.15,9.17,9.15,9.17,7504,0
+NYC.US,D,20231012,000000,9.16,9.32,8.88,8.97,11382,0
+NYC.US,D,20231013,000000,9.02,9.36,8.925,9,12589,0
+NYC.US,D,20231016,000000,9,9.35,8.7851,9.05,9167,0
+NYC.US,D,20231017,000000,9.4,9.4,8.96,9.05,3366,0
+NYC.US,D,20231018,000000,9.38,9.38,9.1369,9.34,4075,0
+NYC.US,D,20231019,000000,9.35,9.35,9.04,9.15,2680,0
+NYC.US,D,20231020,000000,9.14,9.16,9.12,9.16,2048,0
+NYC.US,D,20231023,000000,9.26,9.26,8.6769,9.05,2326,0
+NYC.US,D,20231024,000000,9.01,9.2,8.54,8.56,7711,0
+NYC.US,D,20231025,000000,8.75,8.91,8.56,8.91,4436,0
+NYC.US,D,20231026,000000,8.82,9.1096,8.82,9.055,2541,0
+NYC.US,D,20231027,000000,8.93,8.9705,8.62,8.7532,2931,0
+NYC.US,D,20231030,000000,9.08,9.08,8.6736,8.6904,2016,0
+NYC.US,D,20231031,000000,9.03,9.5,8.82,8.82,1195,0
+NYC.US,D,20231101,000000,9.15,9.15,8.99,9.1076,2581,0
+NYC.US,D,20231102,000000,9.39,9.39,8.998,9.3303,2866,0
+NYC.US,D,20231103,000000,9.57,9.57,8.84,8.8869,1795,0
+NYC.US,D,20231106,000000,9.11,9.35,8.7821,8.7821,3101,0
+NYC.US,D,20231107,000000,8.69,8.69,8.1201,8.18,6422,0
+NYC.US,D,20231108,000000,7.9,9.15,7.7,8.29,26845,0
+NYC.US,D,20231109,000000,8.5742,8.5742,7.54,8.2,14634,0
+NYC.US,D,20231110,000000,7.91,8.96,7.8005,8,21801,0
+NYC.US,D,20231113,000000,8.23,8.23,7.26,7.26,7530,0
+NYC.US,D,20231114,000000,7.31,8.05,7.1867,7.9494,4622,0
+NYC.US,D,20231115,000000,7.69,8.19,7.69,7.9,6103,0
+NYC.US,D,20231116,000000,7.68,8.4373,7.68,8.18,4567,0
+NYC.US,D,20231117,000000,7.9,7.98,7.7801,7.9611,3513,0
+NYC.US,D,20231120,000000,8.015,8.07,7.6815,8.07,2972,0
+NYC.US,D,20231121,000000,8,8.312,8,8.01,2188,0
+NYC.US,D,20231122,000000,8.05,8.05,7.6099,7.76,1016,0
+NYC.US,D,20231124,000000,7.96,7.96,7.73,7.73,473,0
+NYC.US,D,20231127,000000,7.93,7.93,7.79,7.79,2337,0
+NYC.US,D,20231128,000000,7.68,7.68,7.6,7.65,2616,0
+NYC.US,D,20231129,000000,7.57,8.0999,7.19,7.7,1898,0
+NYC.US,D,20231130,000000,7.77,7.77,7.37,7.5,864,0
+NYC.US,D,20231201,000000,7.37,7.55,7.37,7.4001,2619,0
+NYC.US,D,20231204,000000,7.5,7.7,7.26,7.26,4087,0
+NYC.US,D,20231205,000000,7.33,7.775,7.33,7.775,5520,0
+NYC.US,D,20231206,000000,7.6,7.6,7.2601,7.5007,1871,0
+NYC.US,D,20231207,000000,7.4,7.635,7.4,7.5,1921,0
+NYC.US,D,20231208,000000,7.43,7.599,7.3,7.599,1080,0
+NYC.US,D,20231211,000000,7.7,7.7452,7.5559,7.7452,1415,0
+NYC.US,D,20231212,000000,7.55,7.9999,7.51,7.55,4137,0
+NYC.US,D,20231213,000000,7.51,7.6301,7.5,7.61,2810,0
+NYC.US,D,20231214,000000,7.45,8,7.2908,7.77,4688,0
+NYC.US,D,20231215,000000,7.61,8.05,7.3,8.05,24407,0
+NYC.US,D,20231218,000000,7.74,8.09,7.7129,8.09,2510,0
+NYC.US,D,20231219,000000,7.62,7.99,7.62,7.99,4221,0
+NYC.US,D,20231220,000000,7.73,7.9051,7.73,7.895,1597,0
+NYC.US,D,20231221,000000,7.78,7.8913,7.7,7.89,4613,0
+NYC.US,D,20231222,000000,7.65,7.9298,7.63,7.74,5107,0
+NYC.US,D,20231226,000000,7.65,7.89,7.6282,7.89,5625,0
+NYC.US,D,20231227,000000,7.69,8.14,7.6232,7.99,4936,0
+NYC.US,D,20231228,000000,7.76,8.15,7.76,8.15,5357,0
+NYC.US,D,20231229,000000,7.95,8.24,7.7289,7.97,6494,0
+NYC.US,D,20240103,000000,7.97,7.97,7.9242,7.9242,641,0
+NYC.US,D,20240104,000000,7.83,8,7.83,8,1918,0
+NYC.US,D,20240105,000000,8.1,8.42,8.1,8.1,1425,0
+NYC.US,D,20240108,000000,8.06,8.1514,7.7965,7.81,1287,0
+NYC.US,D,20240109,000000,7.77,8.08,7.77,7.99,1190,0
+NYC.US,D,20240110,000000,7.99,8.2083,7.99,8.09,1509,0
+NYC.US,D,20240111,000000,7.95,8.41,7.9,7.9,1515,0
+NYC.US,D,20240112,000000,7.99,7.99,7.78,7.78,1132,0
+NYC.US,D,20240116,000000,7.9794,7.98,7.9794,7.98,1032,0
+NYC.US,D,20240117,000000,7.88,7.88,7.88,7.88,1013,0
+NYC.US,D,20240118,000000,7.78,8,7.78,8,788,0
+NYC.US,D,20240119,000000,7.855,7.855,7.855,7.855,1776,0
+NYC.US,D,20240122,000000,7.78,7.8,7.75,7.75,2747,0
+NYC.US,D,20240123,000000,7.8,7.8,7.715,7.715,1084,0
+NYC.US,D,20240125,000000,7.7003,7.7003,7.7003,7.7003,413,0
+NYC.US,D,20240126,000000,7.64,7.7471,7.64,7.7066,1715,0
+NYC.US,D,20240129,000000,7.77,7.8,7.77,7.8,1073,0
+NYC.US,D,20240130,000000,7.65,7.725,7.65,7.68,3768,0
+NYC.US,D,20240131,000000,7.68,7.7997,7.51,7.79,14631,0
+NYC.US,D,20240201,000000,7.71,7.77,7.655,7.77,830,0
+NYC.US,D,20240202,000000,7.74,7.74,7.65,7.68,2156,0
+NYC.US,D,20240205,000000,7.56,7.62,7.5,7.5,2858,0
+NYC.US,D,20240206,000000,7.44,7.8,7.44,7.523,3789,0
+NYC.US,D,20240207,000000,7.53,7.622,7.51,7.51,2677,0
+NYC.US,D,20240208,000000,7.43,7.6,7.43,7.6,3938,0
+NYC.US,D,20240209,000000,7.5,7.5,7.08,7.1999,8386,0
+NYC.US,D,20240212,000000,7.195,7.195,7.0789,7.1,3584,0
+NYC.US,D,20240213,000000,7.02,7.12,7.0101,7.12,2247,0
+NYC.US,D,20240214,000000,7.12,7.12,6.9901,7.04,2614,0
+NYC.US,D,20240215,000000,7.04,7.053,7,7,817,0
+NYC.US,D,20240216,000000,7,7,6.992,6.992,1051,0
+NYC.US,D,20240220,000000,6.89,6.89,6.74,6.74,6680,0
+NYC.US,D,20240221,000000,6.69,6.86,6.69,6.86,807,0
+NYC.US,D,20240222,000000,6.8075,7.065,6.8075,7.065,4097,0
+NYC.US,D,20240223,000000,6.93,7.395,6.7301,7.06,2045,0
+NYC.US,D,20240226,000000,7.03,7.247,7.03,7.247,1226,0
+NYC.US,D,20240227,000000,7.15,7.73,7.15,7.68,2764,0
+NYC.US,D,20240228,000000,7.7,7.7,7.16,7.16,692,0
+NYC.US,D,20240229,000000,7.46,7.46,7.01,7.01,722,0
+NYC.US,D,20240301,000000,6.98,7.54,6.98,7.54,794,0
+NYC.US,D,20240304,000000,7.25,7.4455,7.25,7.4455,1999,0
+NYC.US,D,20240305,000000,7.6886,7.6886,6.9775,7.04,2555,0
+NYC.US,D,20240306,000000,6.76,7.31,6.76,7.2364,3398,0
+NYC.US,D,20240307,000000,7.14,7.71,6.85,6.8501,6959,0
+NYC.US,D,20240308,000000,6.93,6.93,6.63,6.6502,1460,0
+NYC.US,D,20240311,000000,6.6,6.75,6.6,6.75,1036,0
+NYC.US,D,20240312,000000,7.19,7.22,6.85,6.85,6223,0
+NYC.US,D,20240313,000000,6.79,7.25,6.75,6.77,3341,0
+NYC.US,D,20240314,000000,6.7146,7,6.63,6.63,1715,0
+NYC.US,D,20240315,000000,6.62,6.96,6.62,6.96,1630,0
+NYC.US,D,20240318,000000,6.79,6.855,6.62,6.66,3031,0
+NYC.US,D,20240319,000000,6.62,6.86,6.62,6.62,941,0
+NYC.US,D,20240320,000000,6.8426,6.8426,6.8426,6.8426,195,0
+NYC.US,D,20240321,000000,6.6,6.7866,6.6,6.7866,1718,0
+NYC.US,D,20240322,000000,6.898,7.055,6.8853,6.93,1038,0
+NYC.US,D,20240325,000000,7.06,7.06,6.61,6.7,1692,0
+NYC.US,D,20240326,000000,6.61,6.69,6.25,6.3,4477,0
+NYC.US,D,20240327,000000,6.48,6.48,6.252,6.252,863,0
+NYC.US,D,20240328,000000,6.25,6.5,6.25,6.35,504,0
+NYC.US,D,20240401,000000,6.51,6.58,6.35,6.58,5749,0
+NYC.US,D,20240402,000000,6.36,6.555,6.36,6.43,972,0
+NYC.US,D,20240403,000000,6.31,6.31,6.11,6.2102,3773,0
+NYC.US,D,20240404,000000,6.12,6.2352,6.12,6.12,657,0
+NYC.US,D,20240405,000000,6.1368,6.5499,6.1368,6.5499,601,0
+NYC.US,D,20240408,000000,6.93,6.93,6.4978,6.4978,1880,0
+NYC.US,D,20240409,000000,6.49,6.77,6.48,6.68,22112,0
+NYC.US,D,20240410,000000,6.48,6.48,6.1301,6.1301,1042,0
+NYC.US,D,20240411,000000,6.12,6.12,6.12,6.12,268,0
+NYC.US,D,20240412,000000,6.38,6.38,6.12,6.13,1787,0
+NYC.US,D,20240415,000000,6.14,6.5854,6.14,6.14,1705,0
+NYC.US,D,20240416,000000,6.14,6.57,6.11,6.11,1147,0
+NYC.US,D,20240417,000000,6.02,6.14,6,6,2474,0
+NYC.US,D,20240418,000000,6,6.21,6,6.21,679,0
+NYC.US,D,20240419,000000,6.26,6.26,5.91,5.91,726,0
+NYC.US,D,20240422,000000,6.11,6.316,5.91,5.91,1352,0
+NYC.US,D,20240423,000000,6.1,6.1,5.835,5.9199,5395,0
+NYC.US,D,20240424,000000,5.8969,6.2,5.8969,6.03,2203,0
+NYC.US,D,20240425,000000,5.86,6.16,5.86,6.095,1526,0
+NYC.US,D,20240426,000000,6.22,6.22,6.22,6.22,475,0
+NYC.US,D,20240429,000000,6.1,6.1,6.1,6.1,465,0
+NYC.US,D,20240430,000000,5.96,5.96,5.96,5.96,711,0
+NYC.US,D,20240501,000000,6.2,6.2,5.72,5.72,2540,0
+NYC.US,D,20240502,000000,5.73,5.73,5.545,5.545,568,0
+NYC.US,D,20240503,000000,5.46,5.8899,5.46,5.778,1785,0
+NYC.US,D,20240506,000000,5.72,6.039,5.72,5.8,1270,0
+NYC.US,D,20240507,000000,6.84,8.5,6.84,8.01,296624,0
+NYC.US,D,20240508,000000,8.33,8.34,7.7,8.32,22272,0
+NYC.US,D,20240509,000000,8.04,8.32,7.9488,8.2,5722,0
+NYC.US,D,20240510,000000,8.05,8.3682,8.05,8.165,6282,0
+NYC.US,D,20240513,000000,8.05,8.34,8.0001,8.23,19997,0
+NYC.US,D,20240514,000000,8.4,8.43,8.178,8.178,9360,0
+NYC.US,D,20240515,000000,8.23,8.29,8.22,8.22,3783,0
+NYC.US,D,20240516,000000,8.16,8.4,8.16,8.24,3605,0
+NYC.US,D,20240517,000000,8.2,8.5,8.2,8.27,9343,0
+NYC.US,D,20240520,000000,8.2788,8.32,8.2788,8.32,665,0
+NYC.US,D,20240521,000000,8.32,8.32,8.2071,8.25,3489,0
+NYC.US,D,20240522,000000,8.21,8.48,8.17,8.48,9324,0
+NYC.US,D,20240523,000000,8.4,8.4,8.2232,8.2232,5169,0
+NYC.US,D,20240524,000000,8.81,9.46,8.81,9.4,28307,0
+NYC.US,D,20240528,000000,9.2,9.3,9.02,9.22,11078,0
+NYC.US,D,20240529,000000,9.16,9.21,9.15,9.185,3824,0
+NYC.US,D,20240530,000000,9.08,9.245,9.08,9.2,1310,0
+NYC.US,D,20240531,000000,9.34,9.34,9.2,9.2,872,0
+NYC.US,D,20240603,000000,9.275,9.38,9.1648,9.2001,3442,0
+NYC.US,D,20240604,000000,9.37,9.38,9.25,9.25,4565,0
+NYC.US,D,20240605,000000,9.21,9.3,9.03,9.225,5781,0
+NYC.US,D,20240606,000000,9.16,9.3,9.16,9.3,1917,0
+NYC.US,D,20240607,000000,9.2802,9.2802,9.2802,9.2802,499,0
+NYC.US,D,20240610,000000,9.17,9.3,9.17,9.3,2874,0
+NYC.US,D,20240611,000000,9.17,9.3,9.17,9.2671,3020,0
+NYC.US,D,20240612,000000,9.225,9.3,9.15,9.25,4103,0
+NYC.US,D,20240613,000000,9.28,9.28,9.2,9.2,1427,0
+NYC.US,D,20240614,000000,9.3,9.3,9.15,9.225,4824,0
+NYC.US,D,20240617,000000,9.21,9.21,9.15,9.15,5752,0
+NYC.US,D,20240618,000000,9.06,9.1399,8.69,9.08,4712,0
+NYC.US,D,20240620,000000,8.98,9.0361,8.9,9.0361,1166,0
+NYC.US,D,20240621,000000,8.93,9.075,8.9,8.9,4653,0
+NYC.US,D,20240624,000000,8.89,9.05,8.89,8.95,3302,0
+NYC.US,D,20240625,000000,9.04,9.04,8.92,8.94,2159,0
+NYC.US,D,20240626,000000,8.9,9.1,8.9,9.02,3291,0
+NYC.US,D,20240627,000000,9.2021,9.6899,9.115,9.395,12456,0
+NYC.US,D,20240628,000000,9.48,9.588,9.22,9.57,4814,0
+NYC.US,D,20240701,000000,9.51,9.85,9.51,9.85,3168,0
+NYC.US,D,20240702,000000,9.69,9.9,9.61,9.74,1122,0
+NYC.US,D,20240703,000000,9.57,9.81,9.57,9.81,1769,0
+NYC.US,D,20240705,000000,9.46,10.24,9.46,10.04,5943,0
+NYC.US,D,20240708,000000,10.15,10.4,10.05,10.4,970,0
+NYC.US,D,20240709,000000,9.67,10.25,9.67,10.08,2202,0
+NYC.US,D,20240710,000000,9.96,10.05,9.96,10.05,683,0
+NYC.US,D,20240711,000000,9.95,10.7499,9.95,10.15,1876,0
+NYC.US,D,20240712,000000,10.21,10.91,10.21,10.25,2159,0
+NYC.US,D,20240715,000000,10.525,10.525,9.65,9.79,1591,0
+NYC.US,D,20240716,000000,9.79,9.79,9.06,9.19,3709,0
+NYC.US,D,20240717,000000,8.89,8.99,8.5001,8.55,2620,0
+NYC.US,D,20240718,000000,8.75,8.75,7.55,7.97,15009,0
+NYC.US,D,20240719,000000,7.97,9.2,7.97,8.86,6986,0
+NYC.US,D,20240722,000000,8.87,9.05,8.55,8.55,1079,0
+NYC.US,D,20240723,000000,8.49,8.8389,8.49,8.79,843,0
+NYC.US,D,20240724,000000,8.53,8.56,8.53,8.56,1193,0
+NYC.US,D,20240725,000000,8.48,8.675,8.37,8.46,5171,0
+NYC.US,D,20240726,000000,8.21,8.5,8.21,8.45,5774,0
+NYC.US,D,20240730,000000,8.16,8.6837,8.16,8.67,919,0
+NYC.US,D,20240731,000000,8.98,8.98,8.38,8.39,1582,0
+NYC.US,D,20240801,000000,8.4,8.4,8.4,8.4,610,0
+NYC.US,D,20240802,000000,8.517,8.517,8.45,8.45,447,0
+NYC.US,D,20240805,000000,8.45,8.45,8.35,8.35,4456,0
+NYC.US,D,20240806,000000,8.64,8.64,8.44,8.6,3395,0
+NYC.US,D,20240807,000000,8.02,8.7712,8.02,8.1001,965,0
+NYC.US,D,20240808,000000,8.75,8.75,8.74,8.74,373,0
+NYC.US,D,20240809,000000,8.7,9.15,8.7,8.92,2428,0
+NYC.US,D,20240812,000000,8.65,8.65,8.51,8.51,705,0
+NYC.US,D,20240813,000000,8.51,8.51,8.51,8.51,707,0
+NYC.US,D,20240814,000000,8.606,8.606,8.606,8.606,546,0
+NYC.US,D,20240815,000000,8.55,8.71,8.5206,8.71,4235,0
+NYC.US,D,20240816,000000,8.55,9.32,8.55,9.01,9055,0
+NYC.US,D,20240819,000000,9.15,9.5403,8.62,9.04,10854,0
+NYC.US,D,20240820,000000,9,9.1122,9,9.1122,831,0
+NYC.US,D,20240821,000000,9.28,9.44,9.03,9.2098,5531,0
+NYC.US,D,20240822,000000,9.06,9.37,9,9.0001,1392,0
+NYC.US,D,20240826,000000,8.94,9.15,8.53,9.15,803,0
+NYC.US,D,20240827,000000,9.04,9.325,8.75,8.79,1814,0
+NYC.US,D,20240828,000000,8.53,8.83,8.25,8.56,4181,0
+NYC.US,D,20240829,000000,9.29,9.29,8.94,8.94,3222,0
+NYC.US,D,20240830,000000,9.15,10.46,8.98,9.72,8268,0
+NYC.US,D,20240903,000000,9.43,9.6,8.88,9.57,7413,0
+NYC.US,D,20240904,000000,9.57,9.57,8.75,9,11612,0
+NYC.US,D,20240905,000000,8.75,9.3,8.6,9.05,7672,0
+NYC.US,D,20240906,000000,8.79,9.47,8.67,8.94,8145,0
+NYC.US,D,20240909,000000,8.6,9.2837,8.39,8.78,17690,0
+NYC.US,D,20240910,000000,8.85,9.3499,8.615,8.615,4213,0
+NYC.US,D,20240911,000000,8.95,9.0569,8.9,9.0569,1359,0
+NYC.US,D,20240912,000000,9.19,9.48,8.83,9.19,8137,0
+NYC.US,D,20240913,000000,9,9.83,9,9.5,14008,0
+NYC.US,D,20240916,000000,9.35,9.605,9.06,9.38,10050,0
+NYC.US,D,20240917,000000,9.1,9.514478,8.75,8.88,11761,0
+NYC.US,D,20240918,000000,8.98,9.5328,8.6923,9,10455,0
+NYC.US,D,20240919,000000,9.03,9.255,9.02,9.1,1746,0
+NYC.US,D,20240920,000000,8.86,9.7,8.551,9.7,5223,0
+NYC.US,D,20240923,000000,9.27,9.31,9.213,9.31,789,0
+NYC.US,D,20240925,000000,9.35,9.5237,9,9.03,14436,0
+NYC.US,D,20240926,000000,9.03,9.14,9.03,9.14,844,0
+NYC.US,D,20240927,000000,9.01,9.01,9.01,9.01,959,0
+NYC.US,D,20240930,000000,9.05,9.77,8.7,9.2379,9271,0
+NYC.US,D,20241001,000000,9.11,9.11,8.7,8.888,6612,0
+NYC.US,D,20241002,000000,8.6,9.31,8.6,9.31,1295,0
+NYC.US,D,20241003,000000,8.99,9.6036,8.7802,9.26,8025,0
+NYC.US,D,20241004,000000,9.04,9.1158,8.8801,8.8801,1087,0
+NYC.US,D,20241007,000000,8.88,9.1501,8.5118,9,7372,0
+NYC.US,D,20241008,000000,9.1482,9.2501,9.025,9.0399,4013,0
+NYC.US,D,20241009,000000,9.23,9.23,8.88,8.89,2938,0
+NYC.US,D,20241010,000000,8.77,9.1,8.5501,8.5501,1865,0
+NYC.US,D,20241011,000000,8.999,9.06,8.9,8.9001,1250,0
+NYC.US,D,20241014,000000,9.1,9.1,8.66,8.865,1562,0
+NYC.US,D,20241015,000000,8.865,9.04,8.7,8.94,4033,0
+NYC.US,D,20241016,000000,9.16,9.16,8.66,8.88,1890,0
+NYC.US,D,20241017,000000,8.9,9.5,8.9,9.5,2997,0
+NYC.US,D,20241018,000000,9.35,9.35,9.042,9.17,1917,0
+NYC.US,D,20241021,000000,9.14,9.4978,8.7811,8.7811,2008,0
+NYC.US,D,20241022,000000,8.82,8.82,8.72,8.72,1545,0
+NYC.US,D,20241023,000000,9,9,8.75,8.75,1289,0
+NYC.US,D,20241024,000000,8.68,8.88,8.3477,8.88,3252,0
+NYC.US,D,20241025,000000,9.4,9.5,8.94,8.94,2381,0
+NYC.US,D,20241028,000000,9.5,9.5,8.93,9,9639,0
+NYC.US,D,20241029,000000,8.83,9.09,8.5,8.79,2732,0
+NYC.US,D,20241030,000000,8.79,9.098,8.6844,8.75,7105,0
+NYC.US,D,20241031,000000,8.86,8.99,8.52,8.8,5695,0
+NYC.US,D,20241101,000000,8.63,9.0153,8.63,9.0153,9886,0
+NYC.US,D,20241104,000000,9.01,9.05,8.6703,8.9,8299,0
+NYC.US,D,20241105,000000,8.66,8.98,8.66,8.9,9142,0
+NYC.US,D,20241106,000000,8.9,8.9,8.76,8.88,1777,0
+NYC.US,D,20241107,000000,8.76,8.9,8.7,8.7,2326,0
+NYC.US,D,20241108,000000,8.87,8.87,8.83,8.83,1008,0
+NYC.US,D,20241111,000000,8.74,8.98,8.64,8.72,3514,0
+NYC.US,D,20241112,000000,8.9326,8.94,8.64,8.64,2245,0
+NYC.US,D,20241113,000000,8.9613,8.9613,8.54,8.65,2015,0
+NYC.US,D,20241114,000000,8.715937,8.715937,8.62,8.63,779,0
+NYC.US,D,20241115,000000,8.64,8.84,8.62,8.772,1559,0
+NYC.US,D,20241118,000000,8.8065,8.8065,8.8065,8.8065,370,0
+NYC.US,D,20241119,000000,8.85,9.28,8.62,8.99,4783,0
+NYC.US,D,20241120,000000,8.81,8.99,8.6,8.7301,9245,0
+NYC.US,D,20241121,000000,8.865,8.865,8.7,8.73,1364,0
+NYC.US,D,20241122,000000,8.73,9,8.62,8.7,2612,0
+NYC.US,D,20241125,000000,8.9,9.23,8.6,8.6,6251,0
+NYC.US,D,20241126,000000,8.6698,8.9286,8.6117,8.9286,3161,0
+NYC.US,D,20241127,000000,8.71,8.71,8.5,8.71,1177,0
+NYC.US,D,20241129,000000,8.45,8.6,8.4,8.6,2489,0
+NYC.US,D,20241202,000000,8.55,8.5999,8.32,8.535,3157,0
+NYC.US,D,20241203,000000,8.124,8.499,8.02,8.2175,4198,0
+NYC.US,D,20241204,000000,8.609,8.609,8.32,8.58,2664,0
+NYC.US,D,20241205,000000,8.51,8.55,8.376262,8.4124,2583,0
+NYC.US,D,20241206,000000,8.12,8.445092,8.12,8.445092,2861,0
+NYC.US,D,20241209,000000,8.19,8.5699,8.19,8.38,2392,0
+NYC.US,D,20241210,000000,8.55,8.55,7.89,8.235,1338,0
+NYC.US,D,20241211,000000,7.98,8.5,7.98,8.2351,6304,0
+NYC.US,D,20241212,000000,8.41,8.81,8.2272,8.4082,2344,0
+NYC.US,D,20241213,000000,8.4924,8.65,8.05,8.65,4471,0
+NYC.US,D,20241216,000000,8.46,9.15,8.03,9.03,3696,0
+NYC.US,D,20241217,000000,7.96,8.99,7.96,8.96,2501,0
+NYC.US,D,20241218,000000,8.89,8.89,8.51,8.73,3414,0
+NYC.US,D,20241219,000000,8.42,8.89,8.372,8.71,2581,0
+NYC.US,D,20241220,000000,8.0201,8.69,8.0201,8.69,4188,0
+NYC.US,D,20241223,000000,8.14,8.82,8.037,8.45,3606,0
+NYC.US,D,20241224,000000,8.555,8.82,8.46,8.82,1150,0
+NYC.US,D,20241226,000000,8.55,8.91,8.15,8.7,16128,0
+NYC.US,D,20241227,000000,8.675,9.22,8.5,8.8692,14938,0
+NYC.US,D,20241230,000000,8.51,9.22,8.37,9,9938,0
+NYC.US,D,20241231,000000,8.9,9.06,8.49,8.49,11718,0
+NYC.US,D,20250102,000000,8.8345,8.9,8.53,8.6773,2189,0
+NYC.US,D,20250103,000000,8.775,9.09,8.54,8.99,2198,0
+NYC.US,D,20250106,000000,9.0899,9.09,8.6247,9.02,7712,0
+NYC.US,D,20250107,000000,9.01,9.01,8.84,8.99,2383,0
+NYC.US,D,20250108,000000,8.85,9.08,8.67,8.84,3018,0
+NYC.US,D,20250110,000000,9.1,9.1,8.68,9.09,1625,0
+NYC.US,D,20250113,000000,9.09,9.09,8.55,8.55,5797,0
+NYC.US,D,20250114,000000,9.05,9.1,8.51,8.99,2171,0
+NYC.US,D,20250115,000000,9.01,9.24,8.5101,8.7,3844,0
+NYC.US,D,20250116,000000,8.9,9.22,8.57,8.8,23619,0
+NYC.US,D,20250117,000000,9.18,9.25,8.5,8.8037,3353,0
+NYC.US,D,20250121,000000,9.05,9.25,8.8144,9.19,5022,0
+NYC.US,D,20250122,000000,9.25,9.25,8.8153,8.99,6799,0
+NYC.US,D,20250123,000000,9.001,9.13,8.985,9.13,4133,0
+NYC.US,D,20250124,000000,9.09,9.2,8.9,9.15,4223,0
+NYC.US,D,20250127,000000,9.2,9.64,8.92,9.64,5877,0
+NYC.US,D,20250128,000000,9.51,10.01,9.37,10.01,10245,0
+NYC.US,D,20250129,000000,10.01,10.54,9.58,10,5874,0
+NYC.US,D,20250130,000000,9.6772,10.57,9.4455,9.75,4504,0
+NYC.US,D,20250131,000000,9.7,10.48,9.22,9.91,5599,0
+NYC.US,D,20250203,000000,10.23,10.74,10.03,10.03,2724,0
+NYC.US,D,20250204,000000,10.25,10.74,10.17,10.17,6278,0
+NYC.US,D,20250205,000000,10.2,10.74,9.87,10.74,3029,0
+NYC.US,D,20250206,000000,11.25,11.25,10.45,10.5499,4413,0
+NYC.US,D,20250207,000000,10.96,11,9.86,11,5588,0
+NYC.US,D,20250210,000000,11,11,10.75,11,5551,0
+NYC.US,D,20250211,000000,11.2,11.25,10.54,11.24,10255,0
+NYC.US,D,20250212,000000,11.24,11.24,10.5,10.83,8296,0
+NYC.US,D,20250213,000000,10.6,11.3,10.6,11.3,14180,0
+NYC.US,D,20250214,000000,11.33,12.5199,11.1,12,10846,0
+NYC.US,D,20250218,000000,11.5501,11.96,11.55,11.55,4618,0
+NYC.US,D,20250219,000000,11.45,11.65,11.27,11.48,6586,0
+NYC.US,D,20250220,000000,11.575,11.575,10.879,11.1,42882,0
+NYC.US,D,20250221,000000,10.4614,10.83,10.3542,10.45,2598,0
+NYC.US,D,20250224,000000,11.14,11.14,10.3,10.65,1514,0
+NYC.US,D,20250225,000000,10.26,10.785,10,10.39,3565,0
+NYC.US,D,20250226,000000,10.09,10.26,10,10.26,2926,0
+NYC.US,D,20250227,000000,10.2,10.2,10.1,10.1,662,0
+NYC.US,D,20250228,000000,10.9,10.9,10.1,10.53,2285,0
+NYC.US,D,20250303,000000,10.605,11.3599,10.3192,10.42,4585,0
+NYC.US,D,20250304,000000,10.58,11.0193,10.11,10.11,22539,0
+NYC.US,D,20250305,000000,10.28,10.78,9.8,10.78,9264,0
+NYC.US,D,20250306,000000,10.02,10.5,9.75,10.245,4584,0
+NYC.US,D,20250307,000000,10.58,10.58,9.6692,9.9619,1212,0
+NYC.US,D,20250310,000000,10.2,10.38,10.06,10.2,2551,0
+NYC.US,D,20250311,000000,10.24,10.4,10,10.2,3006,0
+NYC.US,D,20250312,000000,10,10.21,9.65,9.96,9164,0
+NYC.US,D,20250313,000000,9.99,10.34,9.8,10.34,3815,0
+NYC.US,D,20250314,000000,10,10.21,9.8,10,3864,0
+NYC.US,D,20250317,000000,9.75,10.15,9.69,10,1739,0
+NYC.US,D,20250318,000000,9.9,10,9.51,9.51,2799,0
+NYC.US,D,20250319,000000,9.9,9.9,9.9,9.9,1837,0
+NYC.US,D,20250320,000000,9.6,10.01,9.3,9.556178,3640,0
+NYC.US,D,20250321,000000,9.98,10.53,9.4,10.35,4741,0
+NYC.US,D,20250324,000000,10.85,10.95,10.045,10.75,10306,0
+NYC.US,D,20250325,000000,10.75,10.75,10.54,10.73,2858,0
+NYC.US,D,20250326,000000,10.75,10.75,10.53,10.55,3232,0
+NYC.US,D,20250327,000000,10.75,10.75,10.04,10.54,2322,0
+NYC.US,D,20250328,000000,10.73,12.48,10.4,11.45,14203,0
+NYC.US,D,20250331,000000,12.2,12.2,10.65,11.2,23063,0
+NYC.US,D,20250401,000000,11.8,12.1,10.9,11.38,7465,0
+NYC.US,D,20250402,000000,11.7,12.17,11.2,11.27,4319,0
+NYC.US,D,20250403,000000,11.8,12.19,9.48,11.31,14623,0
+NYC.US,D,20250404,000000,11.22,11.23,9.43,10.65,13345,0
+NYC.US,D,20250407,000000,10.8,11.34,9.9851,11.0139,6981,0
+NYC.US,D,20250408,000000,11.39,11.95,10.7,11.47,5761,0
+NYC.US,D,20250409,000000,11.18,11.72,11.1796,11.45,2978,0
+NYC.US,D,20250410,000000,11.49,11.95,11.0971,11.86,7760,0
+NYC.US,D,20250411,000000,11.99,12,11.8,12,5254,0
+NYC.US,D,20250414,000000,11.965,12.43,11.81,12.13,17204,0
+NYC.US,D,20250415,000000,11.82,13.59,11.82,12.5,27061,0
+NYC.US,D,20250416,000000,11.3975,11.7,11.06,11.37,18832,0
+NYC.US,D,20250417,000000,10.51,11.7,10.51,11.7,5742,0
+NYC.US,D,20250421,000000,11.5899,11.5899,11.5899,11.5899,571,0
+NYC.US,D,20250422,000000,11.1265,11.7,11.1265,11.53,2924,0
+NYC.US,D,20250423,000000,11.2998,11.49,11.2998,11.332,1100,0
+NYC.US,D,20250424,000000,11.583321,12.24,10.93,11.94,4258,0
+NYC.US,D,20250425,000000,12.7524,12.7524,11.3158,12,5645,0
+NYC.US,D,20250428,000000,11.98,12,11.54,11.54,1827,0
+NYC.US,D,20250429,000000,11.093,11.6,11.093,11.54,2405,0
+NYC.US,D,20250430,000000,11.11,11.718,11.11,11.33,2419,0
+NYC.US,D,20250501,000000,12,12,11.1259,11.1259,1489,0
+NYC.US,D,20250502,000000,11.7306,11.7306,10.8,10.8,1198,0
+NYC.US,D,20250505,000000,11.02,11.02,10.68,11,2105,0
+NYC.US,D,20250506,000000,11.215,11.215,11.13,11.13,741,0
+NYC.US,D,20250507,000000,11.13,11.66,11.13,11.66,2031,0
+NYC.US,D,20250508,000000,11.7073,11.7073,11.465,11.465,919,0
+NYC.US,D,20250509,000000,11.465,11.465,11.13,11.465,884,0
+NYC.US,D,20250512,000000,10.8077,11.77,10.8077,11.5,1661,0
+NYC.US,D,20250513,000000,11.08,11.25,10.74,11.25,2668,0
+NYC.US,D,20250514,000000,11.2,11.75,10.55,10.55,2495,0
+NYC.US,D,20250515,000000,10.825,11,10.65,10.65,5289,0
+NYC.US,D,20250516,000000,10.9,10.9,10.5,10.9,3454,0
+NYC.US,D,20250519,000000,11.095,11.2939,10.4511,10.57,4609,0
+NYC.US,D,20250520,000000,10.9415,10.9415,10.25,10.25,2986,0
+NYC.US,D,20250521,000000,10.05,10.56,9.6042,10.56,1748,0
+NYC.US,D,20250522,000000,10.7999,10.7999,10.7999,10.7999,915,0
+NYC.US,D,20250523,000000,10.77,10.8,10.0677,10.6,3964,0
+NYC.US,D,20250527,000000,10.21,10.3,9.7,9.7,1553,0
+NYC.US,D,20250528,000000,9.76,10.3,9.38,9.91,9188,0
+NYC.US,D,20250529,000000,9.75,9.82,9.75,9.75,531,0
+NYC.US,D,20250530,000000,9.75,9.9645,9.37,9.655,2894,0
+NYC.US,D,20250602,000000,9,9.52,8.75,8.9311,3922,0
+NYC.US,D,20250603,000000,9.06,9.06,8.95,8.95,1672,0
+NYC.US,D,20250604,000000,9.0101,9.67,9,9.67,2603,0
+NYC.US,D,20250606,000000,9.95,10.13,9.95,10.13,1022,0
+NYC.US,D,20250609,000000,9.805,10.51,9.46,9.46,1694,0
+NYC.US,D,20250610,000000,9.6342,10.38,9.36,9.93,1983,0
+NYC.US,D,20250611,000000,9.0601,9.2316,9.0601,9.2316,1145,0
+NYC.US,D,20250612,000000,9.9199,9.9199,9.2932,9.2932,2134,0
+NYC.US,D,20250613,000000,9.09,10.5,9.09,10.5,1607,0
+NYC.US,D,20250616,000000,10.27,10.31,9.21,10.1942,4906,0
+NYC.US,D,20250617,000000,9.8442,9.9,9.25,9.28,3135,0
+NYC.US,D,20250618,000000,9.3,9.46,9.2,9.2,3028,0
+NYC.US,D,20250620,000000,9.52,10.48,8.85,10.48,48767,0
+NYC.US,D,20250623,000000,10.45,11.65,10.45,11,18210,0
+NYC.US,D,20250624,000000,11.25,11.8,11,11.23,6080,0
+NYC.US,D,20250625,000000,11.8,12.58,11.8,12.5,9330,0
+NYC.US,D,20250626,000000,12,12.98,11.9201,12.14,3805,0
+NYC.US,D,20250627,000000,12.2861,12.68,11.71,12.68,9321,0
+NYC.US,D,20250630,000000,12.898,13.63,12.67,13.14,6072,0
+NYC.US,D,20250701,000000,13.09,15.2,12.549,13.95,5515,0
+NYC.US,D,20250702,000000,13.7,15.02,13.7,15,4348,0
+NYC.US,D,20250703,000000,14.43,15.87,14,14.8,3316,0
+NYC.US,D,20250707,000000,14.56,15.2,14.51,14.87,6626,0
+NYC.US,D,20250708,000000,15.3,15.3,14.85,14.87,2583,0
+NYC.US,D,20250709,000000,15.87,16.3021,14.64,15.03,10513,0
+NYC.US,D,20250710,000000,14.91,15.4899,14.91,15.38,2549,0
+NYC.US,D,20250711,000000,15.38,15.95,15.38,15.94,2548,0
+NYC.US,D,20250714,000000,15.11,16.3,15.11,15.51,5465,0
+NYC.US,D,20250715,000000,15.3367,16,14.72,14.72,4303,0
+NYC.US,D,20250716,000000,14.5795,14.5795,14.43,14.43,1562,0
+NYC.US,D,20250717,000000,14.18,14.84,13.69,13.69,8921,0
+NYC.US,D,20250718,000000,12.7701,13.52,12.7701,13.355,1312,0
+NYC.US,D,20250721,000000,14.25,14.25,13.8398,13.8398,728,0
+NYC.US,D,20250722,000000,13.6867,14.3605,13.63,14.3605,1992,0
+NYC.US,D,20250723,000000,13.855,14.35,13.78,14.35,2241,0
+NYC.US,D,20250724,000000,13.5801,14.73,13.5801,13.5801,1171,0
+NYC.US,D,20250725,000000,13.75,13.76,13.54,13.55,2659,0
+NYC.US,D,20250728,000000,14,14,13.12,13.75,2175,0
+NYC.US,D,20250729,000000,13.8416,14,13.375,13.72,2028,0
+NYC.US,D,20250730,000000,13.18,14,11.9,13.25,2784,0
+NYC.US,D,20250731,000000,12.99,13.58,12.99,13.11,1749,0
+NYC.US,D,20250801,000000,13,13.11,12.4936,13.11,1330,0
+NYC.US,D,20250804,000000,13.11,13.25,12.9697,13.25,562,0
+NYC.US,D,20250805,000000,12.63,12.63,12.63,12.63,618,0
+NYC.US,D,20250806,000000,12.8066,12.819,12.8066,12.819,487,0
+NYC.US,D,20250807,000000,13.05,13.05,13.05,13.05,861,0
+NYC.US,D,20250808,000000,11.8901,13.008,11.8901,13.008,1967,0
+NYC.US,D,20250811,000000,12.75,12.75,12.1858,12.5,1806,0
+NYC.US,D,20250812,000000,12.7618,13.8387,12.7526,13.8387,845,0
+NYC.US,D,20250815,000000,12.99,13,11.8901,11.8901,748,0
+NYC.US,D,20250819,000000,12.01,12.01,11.89,11.89,1481,0
+NYC.US,D,20250820,000000,11.105,12.52,11.105,11.9217,2219,0
+NYC.US,D,20250821,000000,11.925,12.8,11.53,11.53,682,0
+NYC.US,D,20250822,000000,11.1,11.1,11,11,1799,0
+NYC.US,D,20250825,000000,10.725,11.8,10.725,11.8,3237,0
+NYC.US,D,20250827,000000,10.51,10.72,10.51,10.72,2101,0
+NYC.US,D,20250828,000000,10.665,11.38,10.53,11.36,1860,0
+NYC.US,D,20250829,000000,10.8649,10.96,9.91,10.96,3849,0
+NYC.US,D,20250902,000000,10.18,10.53,9.5301,10.53,3728,0
+NYC.US,D,20250903,000000,10.12,10.96,9.86,10.96,1935,0
+NYC.US,D,20250904,000000,10,10.8229,9.91,10.35,4859,0
+NYC.US,D,20250905,000000,9.5,10,9.5,9.98,3085,0
+NYC.US,D,20250908,000000,9.55,10.24,9.55,10.24,2286,0
+NYC.US,D,20250909,000000,10.06,10.06,9.0693,9.575,2569,0
+NYC.US,D,20250910,000000,9.4,9.7,9.36,9.7,1357,0
+NYC.US,D,20250911,000000,9.4,10.495,9.4,9.97,10449,0
+NYC.US,D,20250912,000000,10.06,10.18,9.45,9.45,7941,0
+NYC.US,D,20250915,000000,9.635,9.685,9.11,9.6042,4559,0
+NYC.US,D,20250916,000000,9.63,10.075,9.26,9.57,6795,0
+NYC.US,D,20250917,000000,9.5824,10.28,9.2,9.64,34327,0
+NYC.US,D,20250918,000000,9.76,10.2,9.52,10.14,16731,0
+NYC.US,D,20250919,000000,10.07,10.49,9.42,9.47,29893,0
+NYC.US,D,20250922,000000,9.69,10.3399,9.0916,9.46,7834,0
+NYC.US,D,20250923,000000,9.655,9.7,9.3,9.7,1525,0
+NYC.US,D,20250924,000000,9.585,9.95,9.2471,9.95,3921,0
+NYC.US,D,20250925,000000,10.22,10.22,9.63,9.95,2884,0
+NYC.US,D,20250926,000000,9.965,10.25,9.965,10,3830,0
+NYC.US,D,20250930,000000,9.71,10.0279,9.635,10.0279,2619,0
+NYC.US,D,20251001,000000,9.86,10.2277,9.4,10.07,4934,0
+NYC.US,D,20251002,000000,9.7875,10.32,9.2684,10.2,2198,0
+NYC.US,D,20251003,000000,9.495,10.32,9.495,9.7841,3721,0
+NYC.US,D,20251006,000000,9.75,10.1,9.46,9.88,3753,0
+NYC.US,D,20251007,000000,9.888,10.14,9.888,9.888,552,0
+NYC.US,D,20251008,000000,10.045,10.4,9.65,10.1,7328,0
+NYC.US,D,20251009,000000,10.025,10.1,9.801,10.1,1403,0
+NYC.US,D,20251010,000000,9.75,10.09,9.65,9.65,1599,0
+NYC.US,D,20251013,000000,9.745,9.89,9.51,9.51,2670,0
+NYC.US,D,20251014,000000,9.7276,9.8899,9.61,9.75,1822,0
+NYC.US,D,20251015,000000,9.42,9.73,9.42,9.63,1142,0
+NYC.US,D,20251016,000000,9.745,9.97,9.5,9.76,3123,0
+NYC.US,D,20251017,000000,9.79,9.89,9.18,9.85,5131,0
+NYC.US,D,20251020,000000,9.685,10.1,9.665,9.85,4245,0
+NYC.US,D,20251021,000000,10.25,10.25,9.79,9.79,1704,0
+NYC.US,D,20251022,000000,9.9,10,9.56,9.57,1781,0
+NYC.US,D,20251023,000000,10.03,10.03,9.63,9.7,2895,0
+NYC.US,D,20251024,000000,9.74,10.08,9.74,9.98,1375,0
+NYC.US,D,20251027,000000,9.75,9.865,9.48,9.48,2793,0
+NYC.US,D,20251028,000000,9.1888,9.78,9.1701,9.78,3187,0
+NYC.US,D,20251029,000000,9.69,9.82,9.5,9.82,2296,0
+NYC.US,D,20251030,000000,9.81,9.82,9.51,9.66,2740,0
+NYC.US,D,20251103,000000,9.53,9.62,9.22,9.22,2086,0
+NYC.US,D,20251104,000000,9.02,9.1799,9.02,9.1799,2165,0
+NYC.US,D,20251105,000000,8.98,9.2,8.9,9.01,2610,0
+NYC.US,D,20251106,000000,8.5,9.01,8.5,8.75,1416,0
+NYC.US,D,20251107,000000,8.5,8.56,7.7,7.8499,19005,0
+NYC.US,D,20251110,000000,7.5,7.79,7.2,7.79,4833,0
+NYC.US,D,20251111,000000,7.51,7.85,7.51,7.85,2170,0
+NYC.US,D,20251112,000000,7.647,8.045,7.647,7.885,1360,0
+NYC.US,D,20251113,000000,7.75,7.851738,7.75,7.851738,1841,0
+NYC.US,D,20251114,000000,7.76,7.99,7.68,7.95,12179,0
+NYC.US,D,20251117,000000,7.807,8.04,7.5,7.9,10968,0
+NYC.US,D,20251118,000000,8,8,8,8,740,0
+NYC.US,D,20251119,000000,8.2,8.25,7.49,8.24,1731,0
+NYC.US,D,20251120,000000,7.88,8.2682,7.725,7.725,8471,0
+NYC.US,D,20251121,000000,7.4573,8,7.39,8,2342,0
+NYC.US,D,20251124,000000,7.67,7.74,7.3482,7.66,2773,0
+NYC.US,D,20251125,000000,7.536686,7.536686,7.536686,7.536686,497,0
+NYC.US,D,20251126,000000,7.3422,7.75,7.25,7.5,6112,0
+NYC.US,D,20251128,000000,7.9,7.9,7.9,7.9,1276,0
+NYC.US,D,20251201,000000,7.75,8,7.505,7.8167,2136,0
+NYC.US,D,20251202,000000,7.98,7.98,7.03,7.3,8850,0
+NYC.US,D,20251203,000000,7.16,7.74,7.16,7.7,3513,0
+NYC.US,D,20251204,000000,7.532,7.85,7.2,7.58,3873,0
+NYC.US,D,20251205,000000,7.275,7.57,7.05,7.25,6441,0
+NYC.US,D,20251208,000000,7.3374,7.67,7.27,7.64,2020,0
+NYC.US,D,20251209,000000,7.385,8.2,7.385,8.2,6334,0
+NYC.US,D,20251210,000000,7.5,8.21,7.5,7.54,2313,0
+NYC.US,D,20251211,000000,8.01,8.13,7.4,7.9,3574,0
+NYC.US,D,20251212,000000,7.9,8,7.44,7.99,2810,0
+NYC.US,D,20251215,000000,7.7576,8.2,7.3991,7.561,3134,0
+NYC.US,D,20251216,000000,7.965,7.965,7.5301,7.85,3280,0
+NYC.US,D,20251217,000000,7.6801,8.29,7.67,8.29,3153,0
+NYC.US,D,20251218,000000,8.11,8.14,8.1,8.1,1604,0
+NYC.US,D,20251219,000000,7.69,8.1,7.69,8.09,3743,0
+NYC.US,D,20251222,000000,7.925,8.27,7.85,8.27,1914,0
+NYC.US,D,20251223,000000,7.7947,8.28,7.7947,8.28,1648,0
+NYC.US,D,20251224,000000,7.908951,8.19,7.908951,8.19,2157,0
+NYC.US,D,20251226,000000,8.0905,8.38,7.89,8.36,2068,0
+NYC.US,D,20251229,000000,7.8811,8.5,7.77,8.135,10830,0
+NYC.US,D,20251230,000000,8.49,8.5,8.069,8.3146,2427,0
+NYC.US,D,20251231,000000,8.3352,8.75,8.18,8.2888,14800,0
+NYC.US,D,20260102,000000,8.62,8.62,8.39,8.6,1863,0
+NYC.US,D,20260105,000000,8.4,8.41,7.82,8.19868,3037,0
+NYC.US,D,20260106,000000,8.73,8.78,8.49,8.49,1513,0
+NYC.US,D,20260107,000000,8.2,8.5,8.12,8.2144,2073,0
+NYC.US,D,20260108,000000,8.66,9,8.21,8.96,15461,0
+NYC.US,D,20260109,000000,9.15,9.3,8.75,9.01,13403,0
+NYC.US,D,20260112,000000,9,9.25,9,9.25,5119,0
+NYC.US,D,20260113,000000,9.25,9.95,9.2,9.48,5291,0
+NYC.US,D,20260114,000000,9.93,10,9.11,10,3286,0
+NYC.US,D,20260115,000000,10.01,10.35,9.8,9.88,8665,0
+NYC.US,D,20260116,000000,9.4144,10.6,9.4144,10.22,2750,0
+NYC.US,D,20260120,000000,10.24,10.65,10.12,10.53,13997,0
+NYC.US,D,20260121,000000,10.53,10.925,10.28,10.29,5283,0
+NYC.US,D,20260122,000000,10.48,10.719634,9.9504,10.59,6044,0
+NYC.US,D,20260123,000000,10.02,10.59,9.95,9.95,3941,0
+NYC.US,D,20260126,000000,9.9501,10.35,9.9306,10.07,1473,0
+NYC.US,D,20260127,000000,10.07,10.59,10,10.59,3899,0
+NYC.US,D,20260128,000000,10.2662,11.99,10.2662,11.375,19104,0
+NYC.US,D,20260129,000000,10.43,11.38,10.31,11.38,6779,0
+NYC.US,D,20260130,000000,11.74,11.74,10.5801,11.03,4872,0
+NYC.US,D,20260202,000000,10.9612,11.355,9.47,9.63,14081,0
+NYC.US,D,20260203,000000,8.9,8.9,8.9,8.9,2128,0
+NYC.US,D,20260204,000000,8.5,9.2847,8.5,9.2527,1797,0
+NYC.US,D,20260205,000000,9.21,9.455,9.0735,9.455,1023,0
+NYC.US,D,20260206,000000,9.45,9.45,9.05,9.08,1343,0
+NYC.US,D,20260209,000000,9,9,8.87,8.95,682,0
+NYC.US,D,20260211,000000,8.96,8.96,8.731,8.731,1922,0
+NYC.US,D,20260212,000000,8.867341,9,8.78,8.8,2136,0
+NYC.US,D,20260213,000000,8.81,9.72,8.27,8.27,1691,0
+NYC.US,D,20260217,000000,8.3984,8.86,8.23,8.4373,4097,0
+NYC.US,D,20260218,000000,8.85,10.02,8.7,9.25,3371,0
diff --git a/daily/us/nyse stocks/2/opad.us.txt b/daily/us/nyse stocks/2/opad.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb82945fbe6fd36c3de0fb917ddd862c4496f34c
--- /dev/null
+++ b/daily/us/nyse stocks/2/opad.us.txt	
@@ -0,0 +1,1301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPAD.US,D,20201214,000000,170.991,177.741,153.892,155.992,17779.28892,0
+OPAD.US,D,20201215,000000,161.242,161.992,154.492,157.192,44633.89825,0
+OPAD.US,D,20201216,000000,159.592,159.897,155.992,157.492,9448.80575,0
+OPAD.US,D,20201217,000000,157.492,159.892,155.692,157.042,18400.11996,0
+OPAD.US,D,20201218,000000,158.992,161.242,156.742,157.942,17822.75776,0
+OPAD.US,D,20201221,000000,160.492,163.588,156.292,161.242,23028.21802,0
+OPAD.US,D,20201222,000000,163.492,167.842,158.092,162.592,17298.73156,0
+OPAD.US,D,20201223,000000,164.992,166.642,162.592,166.192,12097.33817,0
+OPAD.US,D,20201224,000000,167.242,170.991,164.092,167.542,12551.56088,0
+OPAD.US,D,20201228,000000,169.192,171.741,164.992,165.742,40075.53701,0
+OPAD.US,D,20201229,000000,166.192,167.392,164.242,165.292,49002.78335,0
+OPAD.US,D,20201230,000000,167.242,170.241,164.992,166.942,22337.45015,0
+OPAD.US,D,20201231,000000,168.292,168.292,163.492,164.992,26107.50531,0
+OPAD.US,D,20210104,000000,166.492,169.042,164.392,165.142,27044.08547,0
+OPAD.US,D,20210105,000000,164.242,167.992,163.492,165.217,38664.66647,0
+OPAD.US,D,20210106,000000,165.142,165.212,163.792,164.392,19822.25773,0
+OPAD.US,D,20210107,000000,171.141,171.141,163.792,164.992,24806.44026,0
+OPAD.US,D,20210108,000000,170.241,187.491,161.242,165.442,81636.7483,0
+OPAD.US,D,20210111,000000,165.892,165.892,160.192,163.042,31618.71419,0
+OPAD.US,D,20210112,000000,162.292,167.992,161.992,167.092,28766.70493,0
+OPAD.US,D,20210113,000000,168.892,176.991,166.342,169.192,26247.04562,0
+OPAD.US,D,20210114,000000,171.891,173.841,166.492,168.292,28131.13982,0
+OPAD.US,D,20210115,000000,168.742,170.391,165.742,168.142,32317.81581,0
+OPAD.US,D,20210119,000000,167.992,169.642,165.742,167.242,33600.74662,0
+OPAD.US,D,20210120,000000,167.242,167.992,165.742,167.392,23634.91502,0
+OPAD.US,D,20210121,000000,168.742,170.691,167.392,169.942,23483.37411,0
+OPAD.US,D,20210122,000000,169.942,175.041,169.642,172.491,25894.29465,0
+OPAD.US,D,20210125,000000,175.191,179.841,167.392,169.792,24936.78011,0
+OPAD.US,D,20210126,000000,170.541,171.891,166.267,168.442,14793.27296,0
+OPAD.US,D,20210127,000000,165.142,166.159,162.142,163.042,45448.00562,0
+OPAD.US,D,20210128,000000,164.992,165.442,163.492,165.142,38607.99697,0
+OPAD.US,D,20210129,000000,164.242,166.64,163.492,164.542,9981.96574,0
+OPAD.US,D,20210201,000000,164.542,166.792,163.792,166.792,14390.91951,0
+OPAD.US,D,20210202,000000,168.742,173.991,166.492,169.492,14220.64433,0
+OPAD.US,D,20210203,000000,168.292,172.191,168.142,171.291,16720.36931,0
+OPAD.US,D,20210204,000000,170.841,171.816,169.642,170.691,10055.56942,0
+OPAD.US,D,20210205,000000,171.141,171.441,166.792,169.192,16191.60954,0
+OPAD.US,D,20210208,000000,169.642,171.291,168.742,169.492,21010.65048,0
+OPAD.US,D,20210209,000000,174.741,174.741,168.442,169.492,29766.22157,0
+OPAD.US,D,20210210,000000,170.241,175.304,164.092,170.691,32311.08214,0
+OPAD.US,D,20210211,000000,175.641,179.241,173.28,176.241,72693.10114,0
+OPAD.US,D,20210212,000000,175.791,182.241,172.641,178.341,69685.75078,0
+OPAD.US,D,20210216,000000,179.991,179.991,173.391,176.391,48875.97701,0
+OPAD.US,D,20210217,000000,175.641,179.391,171.203,177.741,41707.95196,0
+OPAD.US,D,20210218,000000,176.241,179.691,175.641,179.241,35393.1029,0
+OPAD.US,D,20210219,000000,179.991,185.991,178.941,182.241,42031.16812,0
+OPAD.US,D,20210222,000000,182.241,182.241,178.191,178.491,28689.4344,0
+OPAD.US,D,20210223,000000,174.291,174.291,164.992,167.542,80570.16164,0
+OPAD.US,D,20210224,000000,168.742,171.441,166.942,169.642,32194.14296,0
+OPAD.US,D,20210225,000000,168.592,170.84,159.142,162.592,58299.38149,0
+OPAD.US,D,20210226,000000,161.692,163.792,157.642,163.342,50005.70016,0
+OPAD.US,D,20210301,000000,166.192,167.392,164.692,165.892,23875.12703,0
+OPAD.US,D,20210302,000000,164.992,167.092,157.492,161.692,54579.92886,0
+OPAD.US,D,20210303,000000,160.942,160.942,154.942,156.742,37870.36009,0
+OPAD.US,D,20210304,000000,155.242,157.642,150.742,154.042,60801.57326,0
+OPAD.US,D,20210305,000000,155.242,156.744,151.192,156.292,40964.58146,0
+OPAD.US,D,20210308,000000,153.892,157.942,151.942,152.992,19865.72657,0
+OPAD.US,D,20210309,000000,153.142,155.842,152.767,154.642,12449.35577,0
+OPAD.US,D,20210310,000000,154.042,156.592,153.292,154.942,19236.2951,0
+OPAD.US,D,20210311,000000,154.792,158.544,154.642,158.242,35141.35698,0
+OPAD.US,D,20210312,000000,155.992,159.142,153.742,158.992,12612.16391,0
+OPAD.US,D,20210315,000000,158.242,159.517,153.742,156.442,45292.06449,0
+OPAD.US,D,20210316,000000,156.742,158.392,153.292,158.392,39630.58143,0
+OPAD.US,D,20210317,000000,157.492,160.192,154.492,160.042,20704.03515,0
+OPAD.US,D,20210318,000000,158.542,161.392,156.142,157.042,720440.35355,0
+OPAD.US,D,20210319,000000,157.492,157.492,153.742,155.392,234581.86184,0
+OPAD.US,D,20210322,000000,156.742,156.967,154.492,155.092,86532.25973,0
+OPAD.US,D,20210323,000000,155.242,155.242,150.442,151.192,126000.23303,0
+OPAD.US,D,20210324,000000,151.492,154.042,150.592,150.892,76605.29674,0
+OPAD.US,D,20210325,000000,149.993,152.092,148.943,151.192,127223.0275,0
+OPAD.US,D,20210326,000000,152.842,152.992,150.292,150.742,79484.10734,0
+OPAD.US,D,20210329,000000,150.742,151.942,150.144,150.292,58474.45691,0
+OPAD.US,D,20210330,000000,150.442,152.092,149.553,151.642,29482.54072,0
+OPAD.US,D,20210331,000000,150.892,152.092,150.742,151.642,17004.71686,0
+OPAD.US,D,20210401,000000,151.792,153.442,150.892,151.642,30249.37906,0
+OPAD.US,D,20210405,000000,151.642,152.692,151.492,151.642,10975.28207,0
+OPAD.US,D,20210406,000000,151.642,151.942,151.342,151.642,20691.36785,0
+OPAD.US,D,20210407,000000,152.092,152.392,150.892,151.642,16332.41658,0
+OPAD.US,D,20210408,000000,152.392,152.392,149.993,151.192,55973.79855,0
+OPAD.US,D,20210409,000000,151.492,151.492,150.292,150.892,44849.5757,0
+OPAD.US,D,20210412,000000,150.892,151.042,149.993,150.292,40292.0145,0
+OPAD.US,D,20210413,000000,150.442,150.442,149.918,150.142,51779.2555,0
+OPAD.US,D,20210414,000000,150.142,150.292,149.393,149.843,29508.87537,0
+OPAD.US,D,20210415,000000,149.843,149.993,149.243,149.693,22134.10665,0
+OPAD.US,D,20210416,000000,149.693,150.292,149.093,149.843,23519.97594,0
+OPAD.US,D,20210419,000000,149.393,149.543,147.818,149.243,19957.46449,0
+OPAD.US,D,20210420,000000,148.193,149.093,147.443,148.343,173224.12744,0
+OPAD.US,D,20210421,000000,147.593,149.843,147.593,148.643,25835.9584,0
+OPAD.US,D,20210422,000000,148.643,149.543,148.193,148.643,15269.16342,0
+OPAD.US,D,20210423,000000,148.493,150.142,148.493,149.993,12946.71397,0
+OPAD.US,D,20210426,000000,149.993,150.142,148.943,149.993,33347.73397,0
+OPAD.US,D,20210427,000000,149.843,150.142,149.243,149.993,15963.19812,0
+OPAD.US,D,20210428,000000,149.543,150.141,149.093,149.543,11107.28867,0
+OPAD.US,D,20210429,000000,149.693,149.693,148.944,149.693,25377.33547,0
+OPAD.US,D,20210430,000000,149.243,149.843,148.959,149.693,10327.91637,0
+OPAD.US,D,20210503,000000,149.393,149.442,148.793,149.243,16751.03751,0
+OPAD.US,D,20210504,000000,148.643,149.993,148.343,149.543,19009.81711,0
+OPAD.US,D,20210505,000000,148.943,149.468,148.943,149.393,6453.25598,0
+OPAD.US,D,20210506,000000,149.093,149.243,147.743,148.343,128334.4164,0
+OPAD.US,D,20210507,000000,148.043,148.793,148.043,148.493,4626.69799,0
+OPAD.US,D,20210510,000000,148.643,148.643,148.193,148.493,41696.15137,0
+OPAD.US,D,20210511,000000,146.993,148.718,146.993,148.493,145408.00337,0
+OPAD.US,D,20210512,000000,148.193,148.493,147.743,147.893,109800.1564,0
+OPAD.US,D,20210513,000000,147.743,148.493,147.743,148.043,12378.55223,0
+OPAD.US,D,20210514,000000,148.493,148.643,147.743,148.418,9128.38973,0
+OPAD.US,D,20210517,000000,148.493,148.568,148.043,148.343,8433.35498,0
+OPAD.US,D,20210518,000000,148.193,148.943,148.193,148.343,5559.94465,0
+OPAD.US,D,20210519,000000,148.343,148.943,148.343,148.493,3932.39661,0
+OPAD.US,D,20210520,000000,148.643,148.643,148.343,148.493,3350.56752,0
+OPAD.US,D,20210521,000000,149.243,149.243,148.193,148.493,89797.08963,0
+OPAD.US,D,20210524,000000,148.343,148.493,148.343,148.493,3643.24882,0
+OPAD.US,D,20210525,000000,148.493,148.794,148.343,148.493,4990.11616,0
+OPAD.US,D,20210526,000000,148.493,148.793,148.193,148.493,50505.52515,0
+OPAD.US,D,20210527,000000,148.943,148.943,148.193,148.493,3933.12998,0
+OPAD.US,D,20210528,000000,148.493,148.793,148.343,148.493,3481.24072,0
+OPAD.US,D,20210601,000000,148.493,148.793,148.343,148.493,24167.67499,0
+OPAD.US,D,20210602,000000,148.343,148.868,148.193,148.493,32271.14681,0
+OPAD.US,D,20210603,000000,148.493,149.243,148.493,149.243,5806.957,0
+OPAD.US,D,20210604,000000,149.243,149.243,148.643,148.643,55419.63751,0
+OPAD.US,D,20210607,000000,148.793,149.093,148.643,148.943,3516.04246,0
+OPAD.US,D,20210608,000000,148.643,149.093,148.643,149.093,1785.28926,0
+OPAD.US,D,20210609,000000,149.243,149.243,148.943,149.093,8223.87784,0
+OPAD.US,D,20210610,000000,148.943,149.543,148.793,149.093,17599.01324,0
+OPAD.US,D,20210611,000000,149.243,149.543,148.943,149.543,5106.52198,0
+OPAD.US,D,20210614,000000,149.393,149.393,148.943,149.243,13145.19056,0
+OPAD.US,D,20210615,000000,148.943,149.243,148.718,148.943,11929.72979,0
+OPAD.US,D,20210616,000000,148.643,149.093,148.643,148.943,2082.57079,0
+OPAD.US,D,20210617,000000,148.943,149.243,148.793,148.943,2624.66456,0
+OPAD.US,D,20210618,000000,148.793,149.243,148.643,148.943,12052.26925,0
+OPAD.US,D,20210621,000000,148.793,149.243,148.793,148.943,3601.58007,0
+OPAD.US,D,20210622,000000,148.793,149.243,148.793,149.243,1468.47342,0
+OPAD.US,D,20210623,000000,149.243,149.243,148.643,149.093,2057.03618,0
+OPAD.US,D,20210624,000000,148.793,149.393,148.793,149.243,5399.13661,0
+OPAD.US,D,20210625,000000,149.243,149.243,148.793,148.943,24348.81738,0
+OPAD.US,D,20210628,000000,149.243,149.243,148.643,148.943,63346.90052,0
+OPAD.US,D,20210629,000000,149.243,149.243,148.793,148.943,3815.72411,0
+OPAD.US,D,20210630,000000,149.243,149.243,148.643,148.943,16744.70386,0
+OPAD.US,D,20210701,000000,148.793,149.093,148.793,148.943,6176.44214,0
+OPAD.US,D,20210702,000000,148.943,149.093,148.868,149.093,4752.9043,0
+OPAD.US,D,20210706,000000,148.793,149.093,148.793,148.943,2965.68161,0
+OPAD.US,D,20210707,000000,148.793,149.093,148.793,148.943,2419.78765,0
+OPAD.US,D,20210708,000000,148.643,149.093,148.643,148.943,4646.69899,0
+OPAD.US,D,20210709,000000,149.093,149.093,148.943,148.943,1219.12762,0
+OPAD.US,D,20210712,000000,148.793,149.093,148.643,148.943,4933.64667,0
+OPAD.US,D,20210713,000000,148.793,149.243,148.793,148.943,9926.96299,0
+OPAD.US,D,20210714,000000,148.793,149.393,148.793,148.943,31101.08831,0
+OPAD.US,D,20210715,000000,148.793,149.093,148.793,148.943,21868.96006,0
+OPAD.US,D,20210716,000000,148.793,149.243,148.793,149.093,4905.37859,0
+OPAD.US,D,20210719,000000,148.643,149.243,148.643,149.093,8933.17997,0
+OPAD.US,D,20210720,000000,149.243,149.243,148.943,149.093,2204.97691,0
+OPAD.US,D,20210721,000000,148.793,149.093,148.793,148.943,30466.65659,0
+OPAD.US,D,20210722,000000,148.643,148.943,148.493,148.793,75731.25304,0
+OPAD.US,D,20210723,000000,149.243,149.243,148.643,148.943,1628.61476,0
+OPAD.US,D,20210726,000000,148.643,149.093,148.643,148.943,31930.39644,0
+OPAD.US,D,20210727,000000,148.793,148.943,148.643,148.943,2098.23824,0
+OPAD.US,D,20210728,000000,148.943,148.943,148.643,148.943,2111.10555,0
+OPAD.US,D,20210729,000000,148.793,148.943,148.643,148.943,22842.94209,0
+OPAD.US,D,20210730,000000,148.793,148.793,147.893,148.043,50687.53425,0
+OPAD.US,D,20210802,000000,148.043,148.643,148.043,148.343,7509.17544,0
+OPAD.US,D,20210803,000000,148.268,148.493,148.043,148.493,4484.09086,0
+OPAD.US,D,20210804,000000,148.193,148.493,148.193,148.493,4203.5435,0
+OPAD.US,D,20210805,000000,148.493,148.643,147.743,148.643,16631.89822,0
+OPAD.US,D,20210806,000000,148.043,148.643,148.043,148.643,11626.11461,0
+OPAD.US,D,20210809,000000,148.343,148.643,148.343,148.643,962.7148,0
+OPAD.US,D,20210810,000000,148.943,149.393,148.943,149.243,33839.22521,0
+OPAD.US,D,20210811,000000,149.243,149.543,149.243,149.393,4112.53895,0
+OPAD.US,D,20210812,000000,149.393,149.693,149.393,149.543,4132.80663,0
+OPAD.US,D,20210813,000000,149.543,149.543,149.393,149.393,42959.94789,0
+OPAD.US,D,20210816,000000,149.393,149.543,149.243,149.393,137016.98384,0
+OPAD.US,D,20210817,000000,149.543,149.693,149.243,149.393,80392.88611,0
+OPAD.US,D,20210818,000000,149.393,149.468,149.243,149.393,24435.08836,0
+OPAD.US,D,20210819,000000,149.393,149.543,149.243,149.393,6164.50821,0
+OPAD.US,D,20210820,000000,149.243,149.364,149.093,149.243,43120.1559,0
+OPAD.US,D,20210823,000000,149.093,149.543,149.093,149.543,23887.39431,0
+OPAD.US,D,20210824,000000,149.693,149.693,149.393,149.543,11871.86023,0
+OPAD.US,D,20210825,000000,149.393,149.693,149.393,149.543,14577.06215,0
+OPAD.US,D,20210826,000000,147.743,149.693,145.643,149.243,53596.61303,0
+OPAD.US,D,20210827,000000,149.243,151.492,146.693,148.043,97971.69834,0
+OPAD.US,D,20210830,000000,149.093,149.318,136.493,137.093,49301.46495,0
+OPAD.US,D,20210831,000000,138.593,138.593,128.253,134.843,22216.64411,0
+OPAD.US,D,20210901,000000,135.743,135.743,127.794,131.993,16544.29384,0
+OPAD.US,D,20210902,000000,141.593,142.193,131.393,135.293,52882.644,0
+OPAD.US,D,20210903,000000,129.744,130.493,122.994,129.444,27143.42377,0
+OPAD.US,D,20210907,000000,151.267,176.691,145.793,163.492,422730.60214,0
+OPAD.US,D,20210908,000000,155.992,179.091,145.343,173.241,136133.00631,0
+OPAD.US,D,20210909,000000,169.492,239.988,152.242,152.992,741917.82737,0
+OPAD.US,D,20210910,000000,155.542,176.841,141.143,144.443,186859.07582,0
+OPAD.US,D,20210913,000000,143.993,155.542,128.994,147.593,120139.67335,0
+OPAD.US,D,20210914,000000,149.993,184.191,142.493,165.892,419483.50646,0
+OPAD.US,D,20210915,000000,164.842,197.84,152.992,188.691,445190.45841,0
+OPAD.US,D,20210916,000000,254.987,314.534,206.09,299.535,7421422.25256,0
+OPAD.US,D,20210917,000000,243.438,269.087,189.441,204.44,1488275.41005,0
+OPAD.US,D,20210920,000000,189.291,214.789,180.291,190.64,402690.26684,0
+OPAD.US,D,20210921,000000,193.79,200.99,177.141,187.041,174976.41505,0
+OPAD.US,D,20210922,000000,183.591,191.239,163.792,163.942,135903.79485,0
+OPAD.US,D,20210923,000000,168.142,172.191,149.993,154.042,147037.28483,0
+OPAD.US,D,20210924,000000,156.142,160.942,148.343,156.142,91745.18703,0
+OPAD.US,D,20210927,000000,151.642,162.44,146.243,151.492,93210.26028,0
+OPAD.US,D,20210928,000000,149.093,154.041,144.293,147.143,64376.95202,0
+OPAD.US,D,20210929,000000,147.893,151.942,131.693,133.493,89731.48635,0
+OPAD.US,D,20210930,000000,133.793,137.243,129.594,130.793,59928.39627,0
+OPAD.US,D,20211001,000000,135.893,136.402,126.294,126.744,66334.31655,0
+OPAD.US,D,20211004,000000,115.944,116.169,101.995,112.644,279724.85221,0
+OPAD.US,D,20211005,000000,114.744,127.344,112.944,121.344,195397.30271,0
+OPAD.US,D,20211006,000000,114.144,120.793,113.394,114.744,68009.80032,0
+OPAD.US,D,20211007,000000,117.294,118.316,114.144,116.244,49134.18992,0
+OPAD.US,D,20211008,000000,113.994,132.218,113.994,129.444,115958.33096,0
+OPAD.US,D,20211011,000000,125.844,128.544,123.294,127.494,58282.58065,0
+OPAD.US,D,20211012,000000,128.844,133.193,126.294,126.744,39610.04707,0
+OPAD.US,D,20211013,000000,125.544,125.694,118.194,121.344,54484.0574,0
+OPAD.US,D,20211014,000000,134.843,137.992,120.595,122.694,781826.88939,0
+OPAD.US,D,20211015,000000,123.144,126.894,117.746,123.744,108829.97456,0
+OPAD.US,D,20211018,000000,122.844,129.744,121.044,123.744,112522.42584,0
+OPAD.US,D,20211019,000000,124.944,129.594,122.544,128.244,49189.59269,0
+OPAD.US,D,20211020,000000,126.444,131.993,120.594,122.994,73167.32485,0
+OPAD.US,D,20211021,000000,123.594,123.594,114.939,116.394,106176.84191,0
+OPAD.US,D,20211022,000000,113.844,118.943,112.794,116.394,39714.11894,0
+OPAD.US,D,20211025,000000,116.994,116.994,108.895,111.894,55605.4468,0
+OPAD.US,D,20211026,000000,112.044,116.544,110.844,115.044,39046.68557,0
+OPAD.US,D,20211027,000000,115.044,121.944,113.394,121.494,83081.35386,0
+OPAD.US,D,20211028,000000,119.544,121.794,114.594,119.394,44597.5631,0
+OPAD.US,D,20211029,000000,118.194,119.994,116.094,116.394,26956.6811,0
+OPAD.US,D,20211101,000000,116.094,120.669,116.094,119.844,19124.22283,0
+OPAD.US,D,20211102,000000,120.294,120.444,115.494,116.544,28781.70568,0
+OPAD.US,D,20211103,000000,117.294,118.494,105.445,109.795,58364.38474,0
+OPAD.US,D,20211104,000000,113.844,117.744,111.144,115.944,35703.7851,0
+OPAD.US,D,20211105,000000,118.644,118.644,113.244,116.244,45470.87343,0
+OPAD.US,D,20211108,000000,116.994,119.079,113.244,113.394,37664.41646,0
+OPAD.US,D,20211109,000000,113.994,115.794,110.244,112.194,38487.19093,0
+OPAD.US,D,20211110,000000,114.744,114.894,108.295,108.595,56685.10078,0
+OPAD.US,D,20211111,000000,118.344,119.244,109.045,114.744,73747.62053,0
+OPAD.US,D,20211112,000000,112.044,120.744,110.994,119.244,45633.48156,0
+OPAD.US,D,20211115,000000,118.044,126.435,118.044,124.494,43840.39191,0
+OPAD.US,D,20211116,000000,125.244,129.594,123.594,128.394,42826.54122,0
+OPAD.US,D,20211117,000000,129.744,130.943,124.794,126.444,32436.68842,0
+OPAD.US,D,20211118,000000,130.193,130.193,123.144,124.944,26271.04682,0
+OPAD.US,D,20211119,000000,122.994,124.494,118.944,121.194,32934.77999,0
+OPAD.US,D,20211122,000000,118.644,119.844,110.094,110.844,35726.71958,0
+OPAD.US,D,20211123,000000,110.844,113.544,105.445,107.695,21572.67858,0
+OPAD.US,D,20211124,000000,106.045,108.745,102.745,108.295,25434.67167,0
+OPAD.US,D,20211126,000000,106.645,114.744,105.25,113.394,17921.96272,0
+OPAD.US,D,20211129,000000,114.744,116.994,109.87,113.244,35722.51937,0
+OPAD.US,D,20211130,000000,112.494,117.894,110.094,112.494,24452.35589,0
+OPAD.US,D,20211201,000000,111.594,113.994,105.745,105.895,17348.80073,0
+OPAD.US,D,20211202,000000,104.995,106.795,99.5965,102.595,27636.38175,0
+OPAD.US,D,20211203,000000,102.445,103.058,94.0603,96.4452,33786.62258,0
+OPAD.US,D,20211206,000000,98.2451,114.594,97.6451,110.694,92654.29915,0
+OPAD.US,D,20211207,000000,111.144,119.094,109.945,117.294,40662.89971,0
+OPAD.US,D,20211208,000000,115.194,122.244,114.746,120.144,29474.47365,0
+OPAD.US,D,20211209,000000,120.744,124.494,116.094,116.544,31490.10776,0
+OPAD.US,D,20211210,000000,117.894,121.494,117.444,118.344,37987.76596,0
+OPAD.US,D,20211213,000000,119.544,121.494,105.145,106.045,37128.92302,0
+OPAD.US,D,20211214,000000,109.195,113.244,104.245,104.545,40860.24291,0
+OPAD.US,D,20211215,000000,104.995,107.245,97.9451,104.845,96735.5032,0
+OPAD.US,D,20211216,000000,111.444,111.444,98.8451,101.995,101785.95571,0
+OPAD.US,D,20211217,000000,102.145,110.394,97.9871,110.394,341788.15522,0
+OPAD.US,D,20211220,000000,106.645,109.495,104.995,108.745,63959.73116,0
+OPAD.US,D,20211221,000000,110.394,111.366,104.845,105.595,66658.06607,0
+OPAD.US,D,20211222,000000,104.995,110.094,104.695,109.495,24270.28012,0
+OPAD.US,D,20211223,000000,109.495,111.144,107.62,110.844,17306.1986,0
+OPAD.US,D,20211227,000000,111.444,115.194,108.295,111.444,24494.69134,0
+OPAD.US,D,20211228,000000,110.544,112.344,106.645,108.445,14976.54879,0
+OPAD.US,D,20211229,000000,108.745,108.745,97.9451,98.3951,40649.69905,0
+OPAD.US,D,20211230,000000,98.0951,100.945,96.3702,97.4951,61273.53019,0
+OPAD.US,D,20211231,000000,98.3951,99.145,94.1953,95.9952,86710.13529,0
+OPAD.US,D,20220103,000000,98.3951,103.945,96.1452,103.345,31770.72179,0
+OPAD.US,D,20220104,000000,104.245,104.245,97.9451,100.945,25077.32047,0
+OPAD.US,D,20220105,000000,100.945,101.395,90.7455,91.0454,42758.33781,0
+OPAD.US,D,20220106,000000,91.4954,93.4438,83.6958,89.3955,40538.29348,0
+OPAD.US,D,20220107,000000,86.8457,89.9955,82.6459,83.5458,54212.64383,0
+OPAD.US,D,20220110,000000,83.2458,83.2458,75.5962,76.1962,65645.2821,0
+OPAD.US,D,20220111,000000,78.7461,81.7459,74.6963,74.9963,65008.45026,0
+OPAD.US,D,20220112,000000,75.4462,77.3961,74.2463,74.9963,56274.68026,0
+OPAD.US,D,20220113,000000,73.7963,73.9463,68.6966,68.9966,48670.4334,0
+OPAD.US,D,20220114,000000,67.4966,68.8466,63.2968,65.5467,54454.12257,0
+OPAD.US,D,20220118,000000,63.8968,64.3468,60.747,62.0969,31844.52548,0
+OPAD.US,D,20220119,000000,63.1468,63.4468,58.4971,58.4971,38415.32067,0
+OPAD.US,D,20220120,000000,59.097,60.747,55.9472,56.2472,56331.94979,0
+OPAD.US,D,20220121,000000,55.0472,57.8971,53.9973,54.2973,49009.58369,0
+OPAD.US,D,20220124,000000,53.9973,53.9973,47.6976,53.0973,105570.6116,0
+OPAD.US,D,20220125,000000,50.5475,53.9973,49.9475,53.5473,42895.14465,0
+OPAD.US,D,20220126,000000,53.9973,55.0472,48.2976,48.8976,34447.32228,0
+OPAD.US,D,20220127,000000,50.5475,50.5475,47.5476,48.2976,40544.56046,0
+OPAD.US,D,20220128,000000,48.4476,49.6475,44.3978,49.4975,55161.15792,0
+OPAD.US,D,20220131,000000,49.0475,56.0972,48.8976,54.5973,45925.02947,0
+OPAD.US,D,20220201,000000,55.6472,57.7471,53.3973,56.6972,28520.02593,0
+OPAD.US,D,20220202,000000,58.4971,58.4971,53.2473,54.5973,31176.35874,0
+OPAD.US,D,20220203,000000,52.4974,56.1722,51.1474,55.7972,34053.83594,0
+OPAD.US,D,20220204,000000,55.1972,55.7972,52.9474,54.4473,22015.43405,0
+OPAD.US,D,20220207,000000,55.0472,57.7471,55.0472,55.7972,17746.8873,0
+OPAD.US,D,20220208,000000,55.7972,56.5472,53.6223,56.0972,13670.15014,0
+OPAD.US,D,20220209,000000,56.8472,58.7971,56.3972,58.1971,19934.19666,0
+OPAD.US,D,20220210,000000,57.7471,62.0969,56.3972,59.697,36114.40563,0
+OPAD.US,D,20220211,000000,61.1969,61.6469,57.2971,58.3471,29913.02891,0
+OPAD.US,D,20220214,000000,57.5971,60.897,56.7722,59.097,25029.9181,0
+OPAD.US,D,20220215,000000,61.1969,63.4468,59.997,63.2968,32304.74849,0
+OPAD.US,D,20220216,000000,61.4969,66.5967,59.997,64.7968,29739.42023,0
+OPAD.US,D,20220217,000000,63.7468,64.7968,61.3469,62.0969,27518.30918,0
+OPAD.US,D,20220218,000000,62.5469,65.3967,59.997,60.747,21743.88714,0
+OPAD.US,D,20220222,000000,59.397,60.447,57.4471,57.8971,37934.09661,0
+OPAD.US,D,20220223,000000,58.6471,60.897,57.2971,57.8971,49586.07918,0
+OPAD.US,D,20220224,000000,56.2472,73.1963,53.9973,73.1963,179217.96045,0
+OPAD.US,D,20220225,000000,71.8464,72.5964,65.5467,67.3466,73905.29508,0
+OPAD.US,D,20220228,000000,67.3466,77.8461,67.3466,76.9462,62258.84612,0
+OPAD.US,D,20220301,000000,76.9462,82.1959,72.4464,76.6462,67076.55366,0
+OPAD.US,D,20220302,000000,77.2461,84.2718,75.8962,78.4461,77090.92102,0
+OPAD.US,D,20220303,000000,78.5961,81.5959,70.4965,72.2964,60183.47569,0
+OPAD.US,D,20220304,000000,71.6964,76.4962,66.7467,68.5466,48683.96741,0
+OPAD.US,D,20220307,000000,69.1465,69.8965,61.7969,62.0969,45194.12626,0
+OPAD.US,D,20220308,000000,62.5469,63.1468,59.547,60.747,51024.15108,0
+OPAD.US,D,20220309,000000,61.9469,62.9969,60.897,61.7969,43655.18265,0
+OPAD.US,D,20220310,000000,60.897,61.4954,57.8971,60.897,29653.61594,0
+OPAD.US,D,20220311,000000,61.9469,62.2469,59.097,59.997,27377.56881,0
+OPAD.US,D,20220314,000000,59.697,60.147,56.4152,58.3471,37879.82723,0
+OPAD.US,D,20220315,000000,57.2971,62.5469,56.9972,60.747,34926.14622,0
+OPAD.US,D,20220316,000000,62.3969,66.5967,60.147,65.9967,48067.66993,0
+OPAD.US,D,20220317,000000,64.9468,74.8463,64.0468,73.1963,44084.47078,0
+OPAD.US,D,20220318,000000,73.0463,82.7959,70.3465,82.4959,90454.05581,0
+OPAD.US,D,20220321,000000,80.696,87.8206,79.796,82.6459,65365.53478,0
+OPAD.US,D,20220322,000000,82.6459,91.3454,80.546,88.7956,121770.55489,0
+OPAD.US,D,20220323,000000,88.4956,95.5452,87.9706,92.5454,85147.92385,0
+OPAD.US,D,20220324,000000,92.5454,93.0463,84.1458,86.0957,69252.86247,0
+OPAD.US,D,20220325,000000,84.5958,86.5457,82.9459,84.4458,42461.78965,0
+OPAD.US,D,20220328,000000,84.5958,86.0957,75.7462,81.7459,59945.26378,0
+OPAD.US,D,20220329,000000,82.1959,86.2457,82.1959,85.7957,37081.1873,0
+OPAD.US,D,20220330,000000,83.2458,85.3457,77.5461,77.9961,43305.83185,0
+OPAD.US,D,20220331,000000,77.0961,78.8961,74.9963,75.4462,24300.08161,0
+OPAD.US,D,20220401,000000,75.2962,76.9462,73.7963,76.4962,34231.7115,0
+OPAD.US,D,20220404,000000,77.5461,81.4459,76.7962,79.646,37024.05111,0
+OPAD.US,D,20220405,000000,78.7461,78.8961,74.6963,75.5962,35688.25099,0
+OPAD.US,D,20220406,000000,74.2463,75.5962,68.9966,69.7465,59624.9811,0
+OPAD.US,D,20220407,000000,69.1465,70.6465,67.8716,69.4465,42837.20842,0
+OPAD.US,D,20220408,000000,68.9966,73.0463,67.1966,71.9964,32235.47836,0
+OPAD.US,D,20220411,000000,70.4965,74.8463,68.3966,73.3463,26068.23668,0
+OPAD.US,D,20220412,000000,72.7464,77.5461,72.7464,77.5461,36558.36116,0
+OPAD.US,D,20220413,000000,76.7962,81.1459,76.0462,78.5961,39516.97575,0
+OPAD.US,D,20220414,000000,78.1461,79.496,76.4962,78.2961,31152.95757,0
+OPAD.US,D,20220418,000000,78.4461,78.4461,72.6714,73.3463,29937.76348,0
+OPAD.US,D,20220419,000000,72.4464,77.5461,71.9964,74.9963,37868.89335,0
+OPAD.US,D,20220420,000000,74.2463,77.3211,72.5964,74.2463,32422.62105,0
+OPAD.US,D,20220421,000000,75.5962,76.1962,70.6465,71.3964,39380.30225,0
+OPAD.US,D,20220422,000000,70.1965,72.7464,69.2965,71.0964,26735.93673,0
+OPAD.US,D,20220425,000000,69.1465,75.5962,69.1465,75.1462,49013.31721,0
+OPAD.US,D,20220426,000000,75.1462,76.4962,69.5965,70.3465,34975.01533,0
+OPAD.US,D,20220427,000000,69.5965,72.4464,67.4966,67.7966,28204.94351,0
+OPAD.US,D,20220428,000000,67.7966,76.1962,67.7966,76.1962,48562.36133,0
+OPAD.US,D,20220429,000000,74.9963,80.696,74.8463,75.1462,32812.84056,0
+OPAD.US,D,20220502,000000,75.7462,79.796,74.4368,79.796,33440.73862,0
+OPAD.US,D,20220503,000000,80.246,80.546,74.6963,79.046,40728.36965,0
+OPAD.US,D,20220504,000000,79.046,83.0958,76.4962,82.6459,36510.42543,0
+OPAD.US,D,20220505,000000,87.7456,88.4956,77.6961,80.996,87030.01795,0
+OPAD.US,D,20220506,000000,80.996,85.3457,74.9963,82.7959,76778.10538,0
+OPAD.US,D,20220509,000000,81.1459,82.0459,68.0966,70.3465,80826.57446,0
+OPAD.US,D,20220510,000000,72.5964,72.5964,63.7468,65.5467,73958.23106,0
+OPAD.US,D,20220511,000000,62.8469,70.7965,60.747,60.897,83645.64874,0
+OPAD.US,D,20220512,000000,59.847,67.6466,57.7471,67.4966,98611.99702,0
+OPAD.US,D,20220513,000000,70.0465,77.6961,68.5466,75.1462,130191.64259,0
+OPAD.US,D,20220516,000000,74.8463,77.0961,71.3964,74.5463,79711.85206,0
+OPAD.US,D,20220517,000000,76.4962,79.646,73.9463,76.0462,77221.1942,0
+OPAD.US,D,20220518,000000,74.0963,76.1962,70.0465,72.1464,44851.77581,0
+OPAD.US,D,20220519,000000,72.1464,74.9963,71.2464,73.9463,60700.43487,0
+OPAD.US,D,20220520,000000,74.9963,79.646,74.3963,77.3961,84657.96602,0
+OPAD.US,D,20220523,000000,77.0961,79.346,73.6478,74.9963,71586.71249,0
+OPAD.US,D,20220524,000000,73.1963,74.9963,69.5965,69.7465,59568.51161,0
+OPAD.US,D,20220525,000000,68.8466,74.5463,68.8466,72.8964,41567.61161,0
+OPAD.US,D,20220526,000000,72.1464,74.2463,69.4465,69.5965,60160.3412,0
+OPAD.US,D,20220527,000000,70.1965,75.5962,69.8965,74.0963,68422.68763,0
+OPAD.US,D,20220531,000000,72.5964,73.1963,65.9967,68.0966,359967.06412,0
+OPAD.US,D,20220601,000000,66.8967,72.5964,66.8967,72.4464,75880.72718,0
+OPAD.US,D,20220602,000000,71.6964,77.0961,71.2464,76.6462,81750.48732,0
+OPAD.US,D,20220603,000000,75.1462,76.3462,72.8964,73.6463,33976.43207,0
+OPAD.US,D,20220606,000000,74.9963,77.5446,72.2964,74.3963,56265.01311,0
+OPAD.US,D,20220607,000000,73.4963,73.4963,66.1467,68.2466,76013.93384,0
+OPAD.US,D,20220608,000000,68.9966,69.0715,65.8467,67.1966,40309.81539,0
+OPAD.US,D,20220609,000000,66.2967,66.2967,60.747,62.0969,65037.2517,0
+OPAD.US,D,20220610,000000,60.747,61.8719,55.8722,55.9472,49653.74923,0
+OPAD.US,D,20220613,000000,52.0474,54.1293,50.2475,52.1974,65035.98497,0
+OPAD.US,D,20220614,000000,52.6474,53.0973,49.9475,52.7974,67006.6835,0
+OPAD.US,D,20220615,000000,52.9474,56.9972,52.3474,54.1473,60843.17534,0
+OPAD.US,D,20220616,000000,51.7474,52.4974,48.5226,49.3475,45373.86858,0
+OPAD.US,D,20220617,000000,49.4975,51.8974,48.2976,50.5475,83161.09118,0
+OPAD.US,D,20220621,000000,52.7974,53.2473,45.7477,46.7977,111242.76186,0
+OPAD.US,D,20220622,000000,45.4477,47.6226,44.6978,44.9978,96586.22907,0
+OPAD.US,D,20220623,000000,45.2977,46.4977,43.4978,44.8478,135636.18147,0
+OPAD.US,D,20220624,000000,45.4477,48.8976,42.5979,42.7479,592339.41549,0
+OPAD.US,D,20220627,000000,42.7479,43.4978,39.148,39.448,129967.23137,0
+OPAD.US,D,20220628,000000,39.898,39.898,36.1482,36.5982,133033.18466,0
+OPAD.US,D,20220629,000000,37.1981,37.1981,33.7483,35.5482,109210.06023,0
+OPAD.US,D,20220630,000000,34.7983,35.1732,32.3984,32.6984,77389.26927,0
+OPAD.US,D,20220701,000000,32.9984,34.7233,31.6484,33.2983,118803.87323,0
+OPAD.US,D,20220705,000000,32.2484,37.6466,32.0984,37.1981,105856.69257,0
+OPAD.US,D,20220706,000000,37.7981,38.2481,34.1983,34.7983,61143.92371,0
+OPAD.US,D,20220707,000000,35.8482,38.4731,34.7983,38.0981,41329.19969,0
+OPAD.US,D,20220708,000000,37.0481,37.3481,34.1983,36.5982,59158.09109,0
+OPAD.US,D,20220711,000000,37.1981,37.4966,33.7483,33.8983,39992.33285,0
+OPAD.US,D,20220712,000000,33.4483,35.2482,32.5484,34.3483,62445.18877,0
+OPAD.US,D,20220713,000000,33.5983,34.9483,32.9234,34.7983,47735.98668,0
+OPAD.US,D,20220714,000000,33.7483,34.1233,32.2484,32.5484,40914.91231,0
+OPAD.US,D,20220715,000000,33.8983,34.0483,31.6484,32.8484,59084.68742,0
+OPAD.US,D,20220718,000000,33.2983,34.1983,31.6484,32.0984,47083.88741,0
+OPAD.US,D,20220719,000000,32.3984,34.9483,32.3984,34.3483,52939.64685,0
+OPAD.US,D,20220720,000000,36.4482,37.6481,34.4983,37.1981,110736.8699,0
+OPAD.US,D,20220721,000000,37.4981,38.1401,35.8482,37.0481,73636.68165,0
+OPAD.US,D,20220722,000000,37.0481,37.3421,33.2983,33.7483,57149.05731,0
+OPAD.US,D,20220725,000000,33.7483,34.5733,32.9984,34.1983,53043.91873,0
+OPAD.US,D,20220726,000000,33.5983,33.8233,30.7485,31.3484,70058.30274,0
+OPAD.US,D,20220727,000000,31.7984,32.0189,30.2985,31.6484,55078.0871,0
+OPAD.US,D,20220728,000000,31.0484,32.3999,30.5985,31.7984,63146.22382,0
+OPAD.US,D,20220729,000000,31.7984,32.0984,30.4485,31.6484,62977.01536,0
+OPAD.US,D,20220801,000000,31.6484,33.7483,30.1485,31.6484,77611.68039,0
+OPAD.US,D,20220802,000000,31.1984,33.8983,30.8985,32.9984,87066.41977,0
+OPAD.US,D,20220803,000000,34.3483,34.8733,30.4485,31.3484,247763.52089,0
+OPAD.US,D,20220804,000000,31.3484,32.9984,26.2487,27.1486,316430.4874,0
+OPAD.US,D,20220805,000000,27.4486,27.4486,25.4987,26.8487,225813.55678,0
+OPAD.US,D,20220808,000000,27.1486,28.4986,25.7987,26.2487,248922.37883,0
+OPAD.US,D,20220809,000000,25.7987,26.5487,24.2988,25.1987,225929.82926,0
+OPAD.US,D,20220810,000000,25.3487,26.2487,24.4488,25.4987,178093.43756,0
+OPAD.US,D,20220811,000000,25.9487,26.0987,24.7488,25.3487,108756.97091,0
+OPAD.US,D,20220812,000000,26.9987,34.7983,25.8737,32.8484,546285.84626,0
+OPAD.US,D,20220815,000000,32.8484,33.2983,30.5985,30.7485,112040.9351,0
+OPAD.US,D,20220816,000000,31.0484,31.3484,29.2485,30.5985,90680.73381,0
+OPAD.US,D,20220817,000000,29.9985,30.2985,27.4486,27.5986,95979.13205,0
+OPAD.US,D,20220818,000000,27.1486,27.8986,27.0736,27.5986,26283.64745,0
+OPAD.US,D,20220819,000000,26.9987,27.1486,25.4987,25.6487,75375.83527,0
+OPAD.US,D,20220822,000000,25.3487,25.4987,24.1488,25.0487,70031.23472,0
+OPAD.US,D,20220823,000000,25.6487,25.8722,24.1488,24.4488,64280.41386,0
+OPAD.US,D,20220824,000000,24.2988,24.7488,23.9988,24.1488,80994.44952,0
+OPAD.US,D,20220825,000000,24.1488,25.0427,23.8503,24.5988,86397.51966,0
+OPAD.US,D,20220826,000000,24.5988,24.7488,23.3988,23.8488,53283.3307,0
+OPAD.US,D,20220829,000000,23.6988,24.1488,23.3238,23.5488,57826.42451,0
+OPAD.US,D,20220830,000000,23.6988,24.0738,23.0988,23.3988,68629.49797,0
+OPAD.US,D,20220831,000000,23.3988,23.7753,22.4989,22.7989,70843.34199,0
+OPAD.US,D,20220901,000000,22.4989,22.6489,20.924,21.4489,71708.71859,0
+OPAD.US,D,20220902,000000,21.7489,22.3489,20.849,20.999,64621.76426,0
+OPAD.US,D,20220906,000000,21.1489,22.4239,20.399,20.849,67230.29468,0
+OPAD.US,D,20220907,000000,20.549,21.4489,20.249,21.2989,71168.82493,0
+OPAD.US,D,20220908,000000,20.999,21.8989,20.549,21.2989,36989.04936,0
+OPAD.US,D,20220909,000000,21.5989,23.6988,21.5989,23.3988,72508.09189,0
+OPAD.US,D,20220912,000000,23.2488,24.1488,22.0489,23.5488,84126.2061,0
+OPAD.US,D,20220913,000000,22.6489,23.1738,21.1489,21.2989,71165.35809,0
+OPAD.US,D,20220914,000000,21.2989,21.8989,20.399,21.1489,55661.64961,0
+OPAD.US,D,20220915,000000,20.999,21.7489,20.399,20.699,58924.61275,0
+OPAD.US,D,20220916,000000,20.249,20.549,19.349,19.499,73284.39737,0
+OPAD.US,D,20220919,000000,19.499,20.099,18.4491,19.799,66401.11989,0
+OPAD.US,D,20220920,000000,19.649,19.649,18.7491,18.8991,55322.03263,0
+OPAD.US,D,20220921,000000,18.8991,19.499,18.2991,19.049,52667.69992,0
+OPAD.US,D,20220922,000000,18.5991,19.199,17.6991,17.6991,78040.03514,0
+OPAD.US,D,20220923,000000,17.5491,18.2991,16.0492,18.2991,79576.97865,0
+OPAD.US,D,20220926,000000,17.8491,18.7491,17.3991,18.1491,58364.05139,0
+OPAD.US,D,20220927,000000,18.5991,18.5991,17.6991,18.5991,60833.57486,0
+OPAD.US,D,20220928,000000,18.7491,20.699,18.2991,20.249,95602.7799,0
+OPAD.US,D,20220929,000000,19.649,19.649,18.1491,18.4491,56176.27534,0
+OPAD.US,D,20220930,000000,18.2991,18.2991,17.6241,18.1491,35010.61711,0
+OPAD.US,D,20221003,000000,18.2991,18.4491,16.7992,17.6991,66652.86581,0
+OPAD.US,D,20221004,000000,17.8491,18.5991,17.6991,18.4491,36536.36006,0
+OPAD.US,D,20221005,000000,17.6991,17.9991,16.7992,17.3991,27732.98658,0
+OPAD.US,D,20221006,000000,16.9492,17.2491,16.3492,16.3492,49704.35176,0
+OPAD.US,D,20221007,000000,16.0492,16.1887,14.9993,15.1492,67249.56231,0
+OPAD.US,D,20221010,000000,14.9993,15.5992,14.2553,14.7968,88694.36783,0
+OPAD.US,D,20221011,000000,14.6243,14.9963,13.7993,14.0993,79191.55938,0
+OPAD.US,D,20221012,000000,14.0993,14.4188,13.5158,14.3978,63091.55442,0
+OPAD.US,D,20221013,000000,14.0333,15.5992,13.4993,15.5992,92317.01562,0
+OPAD.US,D,20221014,000000,15.7492,16.1992,13.7168,14.0348,83416.23727,0
+OPAD.US,D,20221017,000000,14.2493,14.8478,13.6493,13.6958,78857.07599,0
+OPAD.US,D,20221018,000000,14.3603,14.5493,13.6493,13.8998,54964.01473,0
+OPAD.US,D,20221019,000000,13.6643,13.7993,11.5022,11.8134,134468.58976,0
+OPAD.US,D,20221020,000000,11.5494,13.7393,11.5494,13.0853,105753.15406,0
+OPAD.US,D,20221021,000000,13.1693,13.7498,12.7524,13.1048,37922.22935,0
+OPAD.US,D,20221024,000000,13.4978,13.4978,12.2364,12.4149,28441.28866,0
+OPAD.US,D,20221025,000000,13.1993,13.7993,12.4494,13.7783,56265.87982,0
+OPAD.US,D,20221026,000000,13.7993,15.5992,13.4993,15.2992,48491.69113,0
+OPAD.US,D,20221027,000000,15.2992,15.2992,13.3493,13.3628,70648.13223,0
+OPAD.US,D,20221028,000000,13.2908,13.4513,12.2994,13.0718,97862.95957,0
+OPAD.US,D,20221031,000000,13.5803,14.8493,12.6069,14.6168,68040.60186,0
+OPAD.US,D,20221101,000000,14.9993,15.1492,13.5983,14.6498,40175.60868,0
+OPAD.US,D,20221102,000000,13.7993,14.6408,12.6879,12.7089,50930.01304,0
+OPAD.US,D,20221103,000000,12.4509,13.0643,10.837,10.8475,76674.36686,0
+OPAD.US,D,20221104,000000,11.7369,11.9739,10.8467,11.2959,66349.38397,0
+OPAD.US,D,20221107,000000,12.1419,12.1419,10.066,10.351,56132.47315,0
+OPAD.US,D,20221108,000000,10.7545,11.9739,10.1545,11.3589,66484.25738,0
+OPAD.US,D,20221109,000000,11.3049,11.6079,10.2145,10.351,45550.87743,0
+OPAD.US,D,20221110,000000,11.3034,12.7479,10.849,11.7069,83252.09573,0
+OPAD.US,D,20221111,000000,12.0534,14.4743,11.8494,14.3558,53591.87946,0
+OPAD.US,D,20221114,000000,14.0903,14.8088,12.8994,13.1348,74672.13342,0
+OPAD.US,D,20221115,000000,13.7903,14.7203,12.8994,12.9009,47674.71695,0
+OPAD.US,D,20221116,000000,12.4494,13.4993,12.2259,12.2889,29049.71908,0
+OPAD.US,D,20221117,000000,11.9994,12.6399,11.5494,11.8974,38222.71104,0
+OPAD.US,D,20221118,000000,12.8979,12.8979,10.9495,11.0049,30099.23822,0
+OPAD.US,D,20221121,000000,10.9855,11.2134,9.75251,10.201,71705.51843,0
+OPAD.US,D,20221122,000000,10.711,10.711,8.73706,9.45103,98346.9171,0
+OPAD.US,D,20221123,000000,9.63552,10.7995,9.30253,10.51,34929.21304,0
+OPAD.US,D,20221125,000000,10.4995,11.6844,10.4995,11.6184,18228.31137,0
+OPAD.US,D,20221128,000000,11.9094,11.9979,10.6945,10.8205,24316.21575,0
+OPAD.US,D,20221129,000000,10.9495,12.6639,10.4995,12.3489,35283.0974,0
+OPAD.US,D,20221130,000000,11.9784,11.9994,10.537,10.6495,105215.59385,0
+OPAD.US,D,20221201,000000,11.0934,11.0934,9.89951,9.89951,57851.42576,0
+OPAD.US,D,20221202,000000,9.74951,10.2445,9.45703,9.925,30939.5469,0
+OPAD.US,D,20221205,000000,10.069,10.183,9.84101,9.961,25195.32637,0
+OPAD.US,D,20221206,000000,9.997,10.015,9.64302,9.9145,22487.39098,0
+OPAD.US,D,20221207,000000,9.74951,10.642,9.55602,10.222,28965.71488,0
+OPAD.US,D,20221208,000000,10.498,10.5595,9.74951,10.3495,21739.35358,0
+OPAD.US,D,20221209,000000,10.7815,10.7815,9.75101,9.76901,34347.85064,0
+OPAD.US,D,20221212,000000,9.89801,10.1965,9.59952,9.67902,38558.39449,0
+OPAD.US,D,20221213,000000,10.1935,10.8505,9.32803,9.33853,47351.10077,0
+OPAD.US,D,20221214,000000,9.14954,10.0495,9.00105,9.07605,55091.15442,0
+OPAD.US,D,20221215,000000,9.10154,9.15704,8.26009,8.54657,87770.58831,0
+OPAD.US,D,20221216,000000,8.84806,8.9058,7.79961,7.86711,85491.80771,0
+OPAD.US,D,20221219,000000,7.79961,7.9181,6.89966,7.34963,80599.62978,0
+OPAD.US,D,20221220,000000,7.34813,7.56412,7.06015,7.10964,66623.331,0
+OPAD.US,D,20221221,000000,7.35713,7.49963,6.78866,6.91165,43527.17625,0
+OPAD.US,D,20221222,000000,6.76016,6.89816,5.9997,6.43918,66984.14904,0
+OPAD.US,D,20221223,000000,6.45868,7.38863,6.45118,6.94915,37271.39681,0
+OPAD.US,D,20221227,000000,6.44968,6.89966,6.29969,6.34618,24515.35904,0
+OPAD.US,D,20221228,000000,6.47218,6.66717,6.14969,6.44968,55497.90809,0
+OPAD.US,D,20221229,000000,6.0027,7.04965,5.62772,7.04965,59037.75174,0
+OPAD.US,D,20221230,000000,7.03015,7.19814,6.60267,6.90715,29014.31731,0
+OPAD.US,D,20230103,000000,6.86516,7.49963,6.39418,6.81716,49691.95114,0
+OPAD.US,D,20230104,000000,7.09765,7.44263,6.89366,7.21914,9130.12315,0
+OPAD.US,D,20230105,000000,7.54312,7.57462,7.25064,7.29414,18002.83343,0
+OPAD.US,D,20230106,000000,7.38563,7.64962,6.98365,7.44563,23305.29854,0
+OPAD.US,D,20230109,000000,7.79961,7.9496,7.12914,7.23564,36721.1693,0
+OPAD.US,D,20230110,000000,7.73511,9.58302,7.21464,9.08505,74480.19049,0
+OPAD.US,D,20230111,000000,8.77756,10.0495,8.70256,9.39253,68154.00753,0
+OPAD.US,D,20230112,000000,9.59952,9.913,8.84956,9.71351,39689.18436,0
+OPAD.US,D,20230113,000000,10.048,11.4519,9.59952,10.621,64619.83083,0
+OPAD.US,D,20230117,000000,10.5055,11.7009,10.4995,10.9225,46199.37652,0
+OPAD.US,D,20230118,000000,11.4684,11.5494,10.036,10.12,37875.09366,0
+OPAD.US,D,20230119,000000,10.1995,10.342,8.79556,9.23354,23563.77813,0
+OPAD.US,D,20230120,000000,10.102,10.1485,9.10304,9.46903,20265.41322,0
+OPAD.US,D,20230123,000000,9.59952,10.633,9.01455,9.87551,49641.41528,0
+OPAD.US,D,20230124,000000,9.83201,10.8055,9.74951,9.961,25565.61155,0
+OPAD.US,D,20230125,000000,9.41803,10.3495,9.41803,10.3165,10693.00129,0
+OPAD.US,D,20230126,000000,10.1245,11.2494,10.1245,11.2494,33273.06357,0
+OPAD.US,D,20230127,000000,11.2674,11.9619,10.3495,10.858,53357.06772,0
+OPAD.US,D,20230130,000000,11.0244,14.8343,10.7995,14.3438,95498.90804,0
+OPAD.US,D,20230131,000000,14.4893,14.8463,13.0493,13.7618,44688.30097,0
+OPAD.US,D,20230201,000000,13.3493,18.7491,12.5979,17.2491,238752.53703,0
+OPAD.US,D,20230202,000000,17.9991,19.349,15.2992,17.3991,126267.77974,0
+OPAD.US,D,20230203,000000,17.3991,17.5491,15.5992,16.3492,55818.32411,0
+OPAD.US,D,20230206,000000,15.7492,16.3327,13.5083,13.5443,80809.84029,0
+OPAD.US,D,20230207,000000,14.3933,15.2992,13.5143,15.2992,37728.553,0
+OPAD.US,D,20230208,000000,15.7492,16.4992,14.2658,14.7473,37142.65704,0
+OPAD.US,D,20230209,000000,14.3993,14.8193,10.5295,11.2824,95546.64376,0
+OPAD.US,D,20230210,000000,11.7429,13.7828,11.7009,13.1993,58859.6095,0
+OPAD.US,D,20230213,000000,13.5323,13.9148,12.4704,12.6144,34334.11662,0
+OPAD.US,D,20230214,000000,12.4494,13.6673,11.5089,11.5974,43976.46538,0
+OPAD.US,D,20230215,000000,11.5629,12.6264,10.8055,12.2964,43008.48365,0
+OPAD.US,D,20230216,000000,12.2994,14.5493,11.9994,12.6264,83406.37011,0
+OPAD.US,D,20230217,000000,12.8964,13.2218,11.3994,11.3994,46652.66585,0
+OPAD.US,D,20230221,000000,11.2494,11.8494,10.6495,10.6495,36707.63529,0
+OPAD.US,D,20230222,000000,10.5745,11.5494,9.925,10.2265,51294.03124,0
+OPAD.US,D,20230223,000000,10.0765,10.1005,9.03405,9.60102,56902.11163,0
+OPAD.US,D,20230224,000000,9.40753,9.74951,8.0996,9.43453,88925.57939,0
+OPAD.US,D,20230227,000000,9.59802,9.74951,8.69957,8.71156,32427.55463,0
+OPAD.US,D,20230228,000000,8.84956,9.14954,8.24959,8.52557,41156.12437,0
+OPAD.US,D,20230301,000000,8.69807,8.97705,8.24959,8.43708,45265.19648,0
+OPAD.US,D,20230302,000000,8.69807,8.72056,7.81611,8.17309,51518.24245,0
+OPAD.US,D,20230303,000000,8.52707,9.33703,8.24959,9.11354,35309.03203,0
+OPAD.US,D,20230306,000000,9.44953,10.1995,8.89906,8.98455,30389.31939,0
+OPAD.US,D,20230307,000000,9.08805,9.48551,8.43558,8.51957,18424.9212,0
+OPAD.US,D,20230308,000000,8.24959,8.53457,7.9496,7.9496,43368.63499,0
+OPAD.US,D,20230309,000000,8.38908,8.39958,6.75341,6.90115,56747.57057,0
+OPAD.US,D,20230310,000000,7.04965,7.34963,6.31468,6.53067,67145.22376,0
+OPAD.US,D,20230313,000000,6.91915,7.79961,6.60117,7.53412,45125.38949,0
+OPAD.US,D,20230314,000000,8.54957,8.69957,7.59262,8.0741,35970.93179,0
+OPAD.US,D,20230315,000000,8.0996,8.73706,7.49963,8.25109,47213.0272,0
+OPAD.US,D,20230316,000000,8.53457,8.92605,7.9271,8.61557,23332.69991,0
+OPAD.US,D,20230317,000000,8.59007,8.98455,8.0951,8.89906,71012.01709,0
+OPAD.US,D,20230320,000000,8.69957,8.84956,7.49963,7.9511,45769.48836,0
+OPAD.US,D,20230321,000000,8.36508,8.99954,8.0441,8.70556,29806.69026,0
+OPAD.US,D,20230322,000000,9.02055,9.02055,7.64962,7.67062,31103.02174,0
+OPAD.US,D,20230323,000000,7.64962,8.47458,7.64962,7.73061,23945.33054,0
+OPAD.US,D,20230324,000000,7.9496,8.0246,7.51762,7.80861,26234.51166,0
+OPAD.US,D,20230327,000000,7.80861,8.69957,7.73961,7.9166,27547.57731,0
+OPAD.US,D,20230328,000000,8.31258,8.31258,7.57462,7.9361,14194.37635,0
+OPAD.US,D,20230329,000000,8.16109,8.24959,7.64362,7.69462,16869.44343,0
+OPAD.US,D,20230330,000000,7.64962,8.11159,7.04965,7.22664,24992.51623,0
+OPAD.US,D,20230331,000000,7.31063,8.15509,6.91465,7.9046,49873.62689,0
+OPAD.US,D,20230403,000000,8.14009,8.39958,7.64962,7.81461,22213.64396,0
+OPAD.US,D,20230404,000000,7.64962,8.54957,7.37363,8.16709,46869.94338,0
+OPAD.US,D,20230405,000000,8.30508,8.54957,7.51462,7.9061,34816.60741,0
+OPAD.US,D,20230406,000000,8.0546,10.4995,7.49963,7.84461,318388.11861,0
+OPAD.US,D,20230410,000000,8.18959,8.18959,6.91465,7.20114,51960.33122,0
+OPAD.US,D,20230411,000000,7.20264,8.24959,7.20264,8.12359,36180.00891,0
+OPAD.US,D,20230412,000000,7.9496,8.52407,7.9496,8.38908,22286.31426,0
+OPAD.US,D,20230413,000000,8.0996,8.57807,8.0996,8.48958,17028.51805,0
+OPAD.US,D,20230414,000000,8.47008,8.61707,7.9796,8.20759,22026.30126,0
+OPAD.US,D,20230417,000000,8.38458,8.46858,7.81461,8.0561,27312.23221,0
+OPAD.US,D,20230418,000000,8.20759,8.46108,7.85961,8.0531,18005.76691,0
+OPAD.US,D,20230419,000000,8.0876,8.23909,7.68262,8.0771,10340.38366,0
+OPAD.US,D,20230420,000000,8.0351,8.24959,7.19964,7.39013,39551.17746,0
+OPAD.US,D,20230421,000000,7.20714,7.65262,6.97615,7.04215,43889.46103,0
+OPAD.US,D,20230424,000000,7.01365,7.49963,7.01365,7.38413,27178.62553,0
+OPAD.US,D,20230425,000000,7.36763,7.49963,6.89966,7.01965,28899.77825,0
+OPAD.US,D,20230426,000000,7.04965,7.17714,6.29969,7.04815,40627.63128,0
+OPAD.US,D,20230427,000000,7.43813,7.70961,7.19964,7.20114,17659.01624,0
+OPAD.US,D,20230428,000000,7.20114,7.49963,6.89966,7.00915,17627.34799,0
+OPAD.US,D,20230501,000000,7.04965,7.19814,6.89966,7.01215,17785.42256,0
+OPAD.US,D,20230502,000000,6.86516,7.19813,6.16507,6.61167,29414.40398,0
+OPAD.US,D,20230503,000000,6.44968,7.34213,6.30418,6.42118,30266.24657,0
+OPAD.US,D,20230504,000000,6.59967,6.73166,5.9997,6.29969,22220.31096,0
+OPAD.US,D,20230505,000000,6.89966,8.0606,6.25769,7.07815,69046.18547,0
+OPAD.US,D,20230508,000000,7.04965,8.0996,6.89966,7.66612,78682.80061,0
+OPAD.US,D,20230509,000000,7.38563,7.9496,6.97465,7.71711,63391.96944,0
+OPAD.US,D,20230510,000000,7.76811,8.24959,7.12464,7.64962,201916.62866,0
+OPAD.US,D,20230511,000000,7.68862,7.9496,7.40213,7.49813,33214.92733,0
+OPAD.US,D,20230512,000000,7.40513,7.64962,7.19214,7.39613,50597.26307,0
+OPAD.US,D,20230515,000000,7.9496,8.0246,7.19964,7.35713,11660.51633,0
+OPAD.US,D,20230516,000000,7.31513,7.49963,7.04965,7.09315,15244.49552,0
+OPAD.US,D,20230517,000000,7.04665,7.49963,6.89966,7.43063,57534.60992,0
+OPAD.US,D,20230518,000000,7.46213,7.9496,7.35113,7.9496,46563.99475,0
+OPAD.US,D,20230519,000000,7.9496,8.38608,7.64962,8.16559,40003.66675,0
+OPAD.US,D,20230522,000000,8.0861,8.69957,7.51462,8.10709,57367.66824,0
+OPAD.US,D,20230523,000000,8.24959,8.92455,8.24959,8.51207,53336.40002,0
+OPAD.US,D,20230524,000000,8.99955,8.99955,8.39958,8.76856,35904.26179,0
+OPAD.US,D,20230525,000000,8.80456,9.55602,8.39958,9.33403,39761.92133,0
+OPAD.US,D,20230526,000000,8.96355,10.0045,8.92457,9.67452,34230.64478,0
+OPAD.US,D,20230530,000000,9.59952,10.1845,9.07455,9.64902,42645.73218,0
+OPAD.US,D,20230531,000000,9.68952,9.89951,9.01155,9.64752,127970.99823,0
+OPAD.US,D,20230601,000000,9.89951,9.89951,8.55107,8.75356,29309.79875,0
+OPAD.US,D,20230602,000000,8.71756,9.14954,8.0996,8.45658,60409.62033,0
+OPAD.US,D,20230605,000000,9.12854,9.12854,8.57507,8.84806,45213.66057,0
+OPAD.US,D,20230606,000000,8.58257,10.7995,8.55107,10.0495,107969.26486,0
+OPAD.US,D,20230607,000000,9.9475,10.195,8.84956,9.38053,66831.47474,0
+OPAD.US,D,20230608,000000,9.20954,10.492,9.13154,10.405,85966.89813,0
+OPAD.US,D,20230609,000000,9.59352,10.2745,9.04455,9.59952,86411.05367,0
+OPAD.US,D,20230612,000000,9.14954,9.14954,7.49963,7.81011,110203.37656,0
+OPAD.US,D,20230613,000000,7.82,8.78,7.76,8.37,203661,0
+OPAD.US,D,20230614,000000,8.21,8.79,7.55,8.22,300725,0
+OPAD.US,D,20230615,000000,7.78,8.85,7.6,8.51,194256,0
+OPAD.US,D,20230616,000000,8.54,9.59,8.45,8.76,737990,0
+OPAD.US,D,20230620,000000,9,9.45,8.64,9.17,176778,0
+OPAD.US,D,20230621,000000,9.11,9.12,8.11,8.58,133582,0
+OPAD.US,D,20230622,000000,8.42,10.4682,8.335,10.12,362478,0
+OPAD.US,D,20230623,000000,9.91,10.9436,9.89,9.99,664613,0
+OPAD.US,D,20230626,000000,9.78,10.11,9.53,9.6,30769,0
+OPAD.US,D,20230627,000000,9.58,10.78,9.58,10.23,76560,0
+OPAD.US,D,20230628,000000,10.2,12.9591,10.2,11.93,304460,0
+OPAD.US,D,20230629,000000,12.11,12.5999,11.37,11.53,131254,0
+OPAD.US,D,20230630,000000,12.05,13.72,11.89,12.96,182031,0
+OPAD.US,D,20230703,000000,13.1,13.9505,13.1,13.54,48126,0
+OPAD.US,D,20230705,000000,13.69,13.69,12.58,12.61,82892,0
+OPAD.US,D,20230706,000000,12.39,12.39,10.9,11.71,119577,0
+OPAD.US,D,20230707,000000,11.45,12.3196,11.45,12.03,90710,0
+OPAD.US,D,20230710,000000,11.87,12.28,11.68,11.85,110451,0
+OPAD.US,D,20230711,000000,11.85,12.7341,11.6705,12.38,124131,0
+OPAD.US,D,20230712,000000,12.99,14.18,12.64,13.91,198815,0
+OPAD.US,D,20230713,000000,14.01,15.195,14,14.78,113958,0
+OPAD.US,D,20230714,000000,14.78,14.99,13.27,13.59,75396,0
+OPAD.US,D,20230717,000000,13.53,14.51,13.26,13.5,84807,0
+OPAD.US,D,20230718,000000,13.45,13.92,13.03,13.13,65203,0
+OPAD.US,D,20230719,000000,13.2,13.4596,11.7673,12.05,103271,0
+OPAD.US,D,20230720,000000,11.98,11.98,10.88,11.1,101796,0
+OPAD.US,D,20230721,000000,11.25,11.49,10.67,11.42,67835,0
+OPAD.US,D,20230724,000000,11.46,11.709,10.88,11.14,50679,0
+OPAD.US,D,20230725,000000,11.18,11.6,10.61,10.73,78009,0
+OPAD.US,D,20230726,000000,10.89,10.93,10,10.36,71298,0
+OPAD.US,D,20230727,000000,10.54,11.1666,9.51,9.89,90478,0
+OPAD.US,D,20230728,000000,10.06,10.8,10.06,10.76,61098,0
+OPAD.US,D,20230731,000000,10.8,11.89,10.8,11.84,48312,0
+OPAD.US,D,20230801,000000,11.84,11.97,11.25,11.82,40837,0
+OPAD.US,D,20230802,000000,11.8,12.35,11.2,11.43,89536,0
+OPAD.US,D,20230803,000000,11.37,11.97,11.0134,11.24,43921,0
+OPAD.US,D,20230804,000000,11.18,11.28,10.2,10.75,53408,0
+OPAD.US,D,20230807,000000,10.75,10.855,9.7,10.16,50118,0
+OPAD.US,D,20230808,000000,9.79,10.39,9.5814,10.04,28540,0
+OPAD.US,D,20230809,000000,10.05,10.34,9.75,10.15,37304,0
+OPAD.US,D,20230810,000000,10.23,10.46,9.77,9.87,63274,0
+OPAD.US,D,20230811,000000,10.73,11.88,10.67,11.33,159495,0
+OPAD.US,D,20230814,000000,11.57,11.92,11.15,11.87,67138,0
+OPAD.US,D,20230815,000000,11.69,12.4,11.2601,11.9,93352,0
+OPAD.US,D,20230816,000000,11.95,12.025,10.56,10.56,87035,0
+OPAD.US,D,20230817,000000,10.49,10.82,10.211,10.34,40266,0
+OPAD.US,D,20230818,000000,10.07,10.665,10.05,10.23,27363,0
+OPAD.US,D,20230821,000000,10.19,10.19,9.735,10.07,30941,0
+OPAD.US,D,20230822,000000,10.07,10.34,9.74,10.28,24417,0
+OPAD.US,D,20230823,000000,10.4,11.07,10.4,10.85,21822,0
+OPAD.US,D,20230824,000000,10.87,10.98,10.5,10.88,25094,0
+OPAD.US,D,20230825,000000,10.92,12,10.85,11.62,40423,0
+OPAD.US,D,20230828,000000,11.73,12.195,11.23,12.08,35255,0
+OPAD.US,D,20230829,000000,11.81,12.96,11.6019,12.7,51570,0
+OPAD.US,D,20230830,000000,12.7,12.89,12.39,12.52,26285,0
+OPAD.US,D,20230831,000000,12.44,13.2,12.3435,13.04,276503,0
+OPAD.US,D,20230901,000000,13,13.36,11.7,12.5,56020,0
+OPAD.US,D,20230905,000000,12.2,12.2,11.4,11.42,49694,0
+OPAD.US,D,20230906,000000,11.45,11.45,10.1,10.1,46770,0
+OPAD.US,D,20230907,000000,10,10.345,10,10.13,39339,0
+OPAD.US,D,20230908,000000,10.15,10.23,9.68,10.02,48540,0
+OPAD.US,D,20230911,000000,10.26,10.26,9.84,10.16,29836,0
+OPAD.US,D,20230912,000000,9.93,10.36,9.67,10.1,133775,0
+OPAD.US,D,20230913,000000,10,10.62,10,10.15,44861,0
+OPAD.US,D,20230914,000000,10.29,10.41,9.965,10.32,100832,0
+OPAD.US,D,20230915,000000,10.26,10.75,9.85,10.4,349732,0
+OPAD.US,D,20230918,000000,10.4,10.68,9.77,10.54,59943,0
+OPAD.US,D,20230919,000000,10.45,10.55,9.9,10.24,67145,0
+OPAD.US,D,20230920,000000,10.38,10.87,10.35,10.62,67904,0
+OPAD.US,D,20230921,000000,10.35,10.39,10.05,10.32,40388,0
+OPAD.US,D,20230922,000000,10.21,10.34,10.1,10.25,70387,0
+OPAD.US,D,20230925,000000,10.37,10.37,10.0901,10.23,65232,0
+OPAD.US,D,20230926,000000,10.05,10.373,9.39,9.54,70927,0
+OPAD.US,D,20230927,000000,9.67,9.99,9.5101,9.86,25524,0
+OPAD.US,D,20230928,000000,9.84,10.02,9.6191,10.02,13260,0
+OPAD.US,D,20230929,000000,10.22,10.315,9.76,9.76,37520,0
+OPAD.US,D,20231002,000000,9.64,9.64,8.19,8.28,39813,0
+OPAD.US,D,20231003,000000,8.18,8.18,7.425,7.8,114688,0
+OPAD.US,D,20231004,000000,7.73,8.75,7.71,8.44,31379,0
+OPAD.US,D,20231005,000000,8.6151,9.47,8.61,9.46,46252,0
+OPAD.US,D,20231006,000000,9.2,9.34,8.695,9.03,39283,0
+OPAD.US,D,20231009,000000,8.83,8.94,8.32,8.72,40368,0
+OPAD.US,D,20231010,000000,8.76,9.7,8.6,9.62,58218,0
+OPAD.US,D,20231011,000000,9.72,9.72,9.3,9.38,18298,0
+OPAD.US,D,20231012,000000,9.62,9.765,8.56,8.9,34282,0
+OPAD.US,D,20231013,000000,8.89,8.95,8.6301,8.73,19588,0
+OPAD.US,D,20231016,000000,8.86,9.3,8.69,8.94,155079,0
+OPAD.US,D,20231017,000000,8.82,9.43,8.75,9.11,24249,0
+OPAD.US,D,20231018,000000,8.88,9.6,8.7,8.88,19371,0
+OPAD.US,D,20231019,000000,8.82,8.87,8.0994,8.3,20293,0
+OPAD.US,D,20231020,000000,8.27,8.8,8.0985,8.55,21652,0
+OPAD.US,D,20231023,000000,8.48,8.665,8.0658,8.51,9838,0
+OPAD.US,D,20231024,000000,8.6,8.6,8.04,8.08,30430,0
+OPAD.US,D,20231025,000000,8.18,8.18,7.89,8.01,15101,0
+OPAD.US,D,20231026,000000,8.01,8.2,7.89,8.14,10483,0
+OPAD.US,D,20231027,000000,8.23,8.23,7.675,7.88,9107,0
+OPAD.US,D,20231030,000000,7.87,8.14,7.752,8.12,21294,0
+OPAD.US,D,20231031,000000,8.11,8.19,7.78,7.95,14880,0
+OPAD.US,D,20231101,000000,7.84,8.31,7.77,8.31,19604,0
+OPAD.US,D,20231102,000000,8.32,9.27,7.95,8.09,71295,0
+OPAD.US,D,20231103,000000,8.32,8.8,8.3,8.48,24285,0
+OPAD.US,D,20231106,000000,8.52,8.79,8.18,8.23,18278,0
+OPAD.US,D,20231107,000000,8.26,9.11,8.15,8.96,11679,0
+OPAD.US,D,20231108,000000,8.75,8.95,7.6615,7.92,62594,0
+OPAD.US,D,20231109,000000,7.94,7.94,7.12,7.24,17453,0
+OPAD.US,D,20231110,000000,7.13,7.55,7.0101,7.31,14803,0
+OPAD.US,D,20231113,000000,7.11,7.39,7.01,7.32,19590,0
+OPAD.US,D,20231114,000000,7.71,8.65,7.71,8.53,28064,0
+OPAD.US,D,20231115,000000,8.39,9.0966,8.3,8.65,26354,0
+OPAD.US,D,20231116,000000,8.78,8.78,8.17,8.4,15356,0
+OPAD.US,D,20231117,000000,8.33,8.99,8.33,8.99,44819,0
+OPAD.US,D,20231120,000000,9,9.32,8.77,9.26,16743,0
+OPAD.US,D,20231121,000000,9.03,9.61,8.91,9.39,8559,0
+OPAD.US,D,20231122,000000,9.075,9.48,9.075,9.48,15918,0
+OPAD.US,D,20231124,000000,9.26,10.0266,9.1,9.99,15424,0
+OPAD.US,D,20231127,000000,9.72,9.98,9.6833,9.85,12920,0
+OPAD.US,D,20231128,000000,9.69,10.73,9.59,10.07,16581,0
+OPAD.US,D,20231129,000000,10.13,10.6493,10.13,10.28,9385,0
+OPAD.US,D,20231130,000000,10.5,10.55,10.09,10.36,9534,0
+OPAD.US,D,20231201,000000,10.1,10.46,10.06,10.19,10154,0
+OPAD.US,D,20231204,000000,10,10.28,9.77,10.1,11849,0
+OPAD.US,D,20231205,000000,10.16,10.16,9.8166,10,9952,0
+OPAD.US,D,20231206,000000,9.66,10.03,9.5901,9.78,19611,0
+OPAD.US,D,20231207,000000,9.95,10.12,9.675,9.8,13100,0
+OPAD.US,D,20231208,000000,9.75,10.045,9.6388,9.82,11691,0
+OPAD.US,D,20231211,000000,9.64,9.64,8.7,8.7,20041,0
+OPAD.US,D,20231212,000000,8.54,8.94,8.04,8.2,15858,0
+OPAD.US,D,20231213,000000,7.95,9.86,7.8787,9.86,51026,0
+OPAD.US,D,20231214,000000,10.37,11.22,9.8,9.87,43931,0
+OPAD.US,D,20231215,000000,10,10.6,9.52,10.6,48699,0
+OPAD.US,D,20231218,000000,10.5,10.6202,9.65,9.77,64696,0
+OPAD.US,D,20231219,000000,9.57,10.89,9.57,9.85,37530,0
+OPAD.US,D,20231220,000000,9.85,10.74,9.7381,10.13,46104,0
+OPAD.US,D,20231221,000000,10.11,10.41,9.9,9.93,39878,0
+OPAD.US,D,20231222,000000,10.32,10.3855,9.67,9.88,24040,0
+OPAD.US,D,20231226,000000,9.74,10.21,9.6652,10.16,20605,0
+OPAD.US,D,20231227,000000,10.06,10.43,9.7401,10.4,37969,0
+OPAD.US,D,20231228,000000,10.47,10.61,10.1626,10.53,23811,0
+OPAD.US,D,20231229,000000,10.36,10.41,9.99,10.25,20990,0
+OPAD.US,D,20240102,000000,10.1,10.2201,9.689,9.85,21171,0
+OPAD.US,D,20240103,000000,9.65,9.785,8.73,8.9,41357,0
+OPAD.US,D,20240104,000000,8.91,8.99,8.72,8.96,32741,0
+OPAD.US,D,20240105,000000,8.97,9.23,8.59,8.73,29662,0
+OPAD.US,D,20240108,000000,8.68,9.5,8.65,9.47,25193,0
+OPAD.US,D,20240109,000000,9.26,10.03,9.15,9.95,22250,0
+OPAD.US,D,20240110,000000,9.86,9.86,9.34,9.62,12463,0
+OPAD.US,D,20240111,000000,9.44,9.53,8.51,8.93,22124,0
+OPAD.US,D,20240112,000000,8.94,9.4319,8.94,9.05,16394,0
+OPAD.US,D,20240116,000000,8.91,8.945,8.4,8.43,10663,0
+OPAD.US,D,20240117,000000,8.42,8.83,8.0111,8.62,24501,0
+OPAD.US,D,20240118,000000,8.73,8.8105,8.5,8.63,5056,0
+OPAD.US,D,20240119,000000,8.58,9.18,8.29,8.94,43760,0
+OPAD.US,D,20240122,000000,8.89,9.37,8.76,8.85,12115,0
+OPAD.US,D,20240123,000000,9.1,9.1,8.39,8.53,18537,0
+OPAD.US,D,20240124,000000,8.53,8.995,8.37,8.71,43591,0
+OPAD.US,D,20240125,000000,8.34,9.05,8.34,8.63,19373,0
+OPAD.US,D,20240126,000000,8.595,9.12,8.55,8.85,41870,0
+OPAD.US,D,20240129,000000,8.98,9.925,8.63,9.43,51515,0
+OPAD.US,D,20240130,000000,9.31,9.85,9.31,9.71,14399,0
+OPAD.US,D,20240131,000000,9.73,9.8,9.18,9.32,10357,0
+OPAD.US,D,20240201,000000,9.25,9.8,9.25,9.55,16218,0
+OPAD.US,D,20240202,000000,9.37,9.7,8.93,9.39,24407,0
+OPAD.US,D,20240205,000000,9.38,9.38,8.93,9.25,20975,0
+OPAD.US,D,20240206,000000,9.4,9.75,9.1,9.22,18334,0
+OPAD.US,D,20240207,000000,8.9,9.035,8.69,8.79,16507,0
+OPAD.US,D,20240208,000000,8.93,9.42,8.93,9.42,9941,0
+OPAD.US,D,20240209,000000,9.43,9.58,9.1301,9.38,17812,0
+OPAD.US,D,20240212,000000,9.21,9.75,9.21,9.38,30748,0
+OPAD.US,D,20240213,000000,9,9.365,8.7875,9.07,14881,0
+OPAD.US,D,20240214,000000,9.18,9.65,9.0087,9.63,15340,0
+OPAD.US,D,20240215,000000,9.65,9.8,9.3522,9.7,45051,0
+OPAD.US,D,20240216,000000,9.43,9.69,9.26,9.29,18353,0
+OPAD.US,D,20240220,000000,9.05,9.46,9,9.19,22261,0
+OPAD.US,D,20240221,000000,9.16,9.36,9.05,9.08,5984,0
+OPAD.US,D,20240222,000000,9.1,9.47,8.51,8.83,35954,0
+OPAD.US,D,20240223,000000,8.7757,9.43,8.715,9.4,12861,0
+OPAD.US,D,20240226,000000,9.3,9.3,8.62,9.1,34033,0
+OPAD.US,D,20240227,000000,8.53,9.3,8.5,8.79,50212,0
+OPAD.US,D,20240228,000000,8.6,8.74,8.36,8.49,14716,0
+OPAD.US,D,20240229,000000,8.43,8.83,8.43,8.44,26656,0
+OPAD.US,D,20240301,000000,8.59,8.93,8.45,8.75,50245,0
+OPAD.US,D,20240304,000000,8.69,8.69,8.02,8.16,19659,0
+OPAD.US,D,20240305,000000,8,8.35,7.83,7.98,17032,0
+OPAD.US,D,20240306,000000,7.97,8.19,7.6,7.66,19538,0
+OPAD.US,D,20240307,000000,7.76,7.97,7.5031,7.55,23035,0
+OPAD.US,D,20240308,000000,7.76,8.03,7.15,7.24,42013,0
+OPAD.US,D,20240311,000000,7.05,8.29,7.05,8.03,45898,0
+OPAD.US,D,20240312,000000,8.01,8.635,7.9733,8.13,93823,0
+OPAD.US,D,20240313,000000,8.17,8.55,8.15,8.28,34094,0
+OPAD.US,D,20240314,000000,8.4611,8.58,8.07,8.26,26637,0
+OPAD.US,D,20240315,000000,8.14,8.63,8.025,8.1,65525,0
+OPAD.US,D,20240318,000000,8.1,8.15,7.75,7.84,20362,0
+OPAD.US,D,20240319,000000,8.4,8.4,7.76,7.79,17581,0
+OPAD.US,D,20240320,000000,7.86,8.095,7.63,7.99,49851,0
+OPAD.US,D,20240321,000000,7.97,8.22,7.7226,8.15,16923,0
+OPAD.US,D,20240322,000000,8.07,8.17,7.91,8.07,13243,0
+OPAD.US,D,20240325,000000,8.03,8.36,7.7307,8.2,10879,0
+OPAD.US,D,20240326,000000,8.27,8.385,8,8.19,17711,0
+OPAD.US,D,20240327,000000,8.32,8.69,8.15,8.54,17415,0
+OPAD.US,D,20240328,000000,8.41,8.785,8.1,8.1,17890,0
+OPAD.US,D,20240401,000000,8.1,8.38,7.89,7.98,24193,0
+OPAD.US,D,20240402,000000,7.89,7.94,7.6,7.73,14882,0
+OPAD.US,D,20240403,000000,7.55,7.71,7.335,7.35,26580,0
+OPAD.US,D,20240404,000000,7.4,7.775,7.09,7.24,16207,0
+OPAD.US,D,20240405,000000,7.37,7.85,7.3,7.3,10097,0
+OPAD.US,D,20240408,000000,7.38,7.494,7.13,7.18,15726,0
+OPAD.US,D,20240409,000000,7.18,7.76,7.18,7.42,13428,0
+OPAD.US,D,20240410,000000,7.18,7.53,7.18,7.31,14228,0
+OPAD.US,D,20240411,000000,7.31,7.51,7.2,7.2,15660,0
+OPAD.US,D,20240412,000000,7.22,7.4,7.0402,7.31,17697,0
+OPAD.US,D,20240415,000000,7.25,7.25,6.7,6.8,25953,0
+OPAD.US,D,20240416,000000,6.81,7.12,6.81,7.08,18880,0
+OPAD.US,D,20240417,000000,7.07,7.475,6.86,7.29,9350,0
+OPAD.US,D,20240418,000000,7.19,7.77,7.06,7.77,13434,0
+OPAD.US,D,20240419,000000,7.49,7.74,7.42,7.46,10613,0
+OPAD.US,D,20240422,000000,7.5,7.64,7.33,7.44,8451,0
+OPAD.US,D,20240423,000000,7.48,7.75,7.34,7.42,15697,0
+OPAD.US,D,20240424,000000,7.355,8.03,7.355,7.96,20648,0
+OPAD.US,D,20240425,000000,7.83,8.2,7.57,8.12,20912,0
+OPAD.US,D,20240426,000000,8.085,8.335,8.025,8.29,11809,0
+OPAD.US,D,20240429,000000,8.37,8.37,7.545,7.59,21544,0
+OPAD.US,D,20240430,000000,7.51,7.88,7.51,7.77,24340,0
+OPAD.US,D,20240501,000000,7.78,7.8199,7.25,7.27,22262,0
+OPAD.US,D,20240502,000000,7.12,7.75,7.12,7.58,10575,0
+OPAD.US,D,20240503,000000,8.02,8.08,7.22,7.4,83810,0
+OPAD.US,D,20240506,000000,7.44,7.88,7.11,7.26,45767,0
+OPAD.US,D,20240507,000000,7.02,7.15,6.54,6.74,66427,0
+OPAD.US,D,20240508,000000,6.57,7.02,6.55,6.86,29071,0
+OPAD.US,D,20240509,000000,6.75,6.94,6.64,6.68,16347,0
+OPAD.US,D,20240510,000000,6.6,7.4,6.59,7.13,47643,0
+OPAD.US,D,20240513,000000,7.13,7.47,6.69,7.18,39197,0
+OPAD.US,D,20240514,000000,7.26,7.47,7.05,7.32,26390,0
+OPAD.US,D,20240515,000000,7.45,7.45,6.2,6.4,78010,0
+OPAD.US,D,20240516,000000,6.88,6.88,5.97,6.05,66090,0
+OPAD.US,D,20240517,000000,6.05,6.18,5.5,5.88,40671,0
+OPAD.US,D,20240520,000000,5.95,6.11,5.565,5.66,57002,0
+OPAD.US,D,20240521,000000,5.65,5.82,5.25,5.48,60604,0
+OPAD.US,D,20240522,000000,5.4332,5.4332,4.86,4.9,105353,0
+OPAD.US,D,20240523,000000,5,5.4,4.5,5.07,86171,0
+OPAD.US,D,20240524,000000,4.8519,5,4.79,5,35152,0
+OPAD.US,D,20240528,000000,5.02,5.8,4.91,5.53,97970,0
+OPAD.US,D,20240529,000000,5.67,5.67,5,5.1,70741,0
+OPAD.US,D,20240530,000000,5.05,5.0698,4.7,4.83,67690,0
+OPAD.US,D,20240531,000000,4.95,5.075,4.75,4.85,574616,0
+OPAD.US,D,20240603,000000,4.99,4.99,4.769,4.94,50937,0
+OPAD.US,D,20240604,000000,5,5.2,4.83,4.99,52030,0
+OPAD.US,D,20240605,000000,4.99,5.05,4.8,4.8,62813,0
+OPAD.US,D,20240606,000000,4.79,5.08,4.7,4.98,70412,0
+OPAD.US,D,20240607,000000,5.22,5.23,4.86,4.98,51529,0
+OPAD.US,D,20240610,000000,4.9,5.13,4.8,5.01,55370,0
+OPAD.US,D,20240611,000000,5.08,5.1902,4.8,4.87,53155,0
+OPAD.US,D,20240612,000000,5.03,5.2,4.9,5.01,95034,0
+OPAD.US,D,20240613,000000,5.02,5.1199,4.86,5.01,39744,0
+OPAD.US,D,20240614,000000,5,5.12,4.76,5.08,47778,0
+OPAD.US,D,20240617,000000,5.29,5.35,4.83,5.03,46084,0
+OPAD.US,D,20240618,000000,5.04,5.1,4.65,4.69,52549,0
+OPAD.US,D,20240620,000000,4.65,4.82,4.5,4.59,87565,0
+OPAD.US,D,20240621,000000,4.58,4.79,4.45,4.66,53317,0
+OPAD.US,D,20240624,000000,4.64,4.75,4.38,4.47,36580,0
+OPAD.US,D,20240625,000000,4.43,4.52,4.2,4.26,59831,0
+OPAD.US,D,20240626,000000,4.21,4.42,4.01,4.19,84004,0
+OPAD.US,D,20240627,000000,4.17,4.36,3.83,4,113696,0
+OPAD.US,D,20240628,000000,3.93,4.55,3.9,4.42,1325551,0
+OPAD.US,D,20240701,000000,4.35,4.63,4.21,4.61,63263,0
+OPAD.US,D,20240702,000000,4.53,4.58,4.1,4.22,75162,0
+OPAD.US,D,20240703,000000,4.22,4.3917,4.2,4.29,15192,0
+OPAD.US,D,20240705,000000,4.2,4.32,4.11,4.17,87823,0
+OPAD.US,D,20240708,000000,4.18,4.215,4.06,4.17,41399,0
+OPAD.US,D,20240709,000000,4.2,4.38,4.06,4.3,29149,0
+OPAD.US,D,20240710,000000,4.29,4.46,4.2711,4.42,59435,0
+OPAD.US,D,20240711,000000,4.53,4.79,4.49,4.75,53770,0
+OPAD.US,D,20240712,000000,4.75,5.0899,4.71,4.87,160057,0
+OPAD.US,D,20240715,000000,4.89,4.92,4.69,4.78,50075,0
+OPAD.US,D,20240716,000000,4.81,5,4.81,4.89,80417,0
+OPAD.US,D,20240717,000000,4.9,5.08,4.82,4.97,76810,0
+OPAD.US,D,20240718,000000,4.96,5.02,4.63,4.7,50113,0
+OPAD.US,D,20240719,000000,4.78,4.85,4.46,4.49,27638,0
+OPAD.US,D,20240722,000000,4.49,4.59,4.3146,4.49,28153,0
+OPAD.US,D,20240723,000000,4.44,4.57,4.43,4.54,20005,0
+OPAD.US,D,20240724,000000,4.48,4.6,4.35,4.47,36315,0
+OPAD.US,D,20240725,000000,4.53,4.638,4.3764,4.6,26204,0
+OPAD.US,D,20240726,000000,4.65,4.65,4.43,4.62,23097,0
+OPAD.US,D,20240729,000000,4.66,4.91,4.47,4.56,60297,0
+OPAD.US,D,20240730,000000,4.57,4.57,4.34,4.46,50811,0
+OPAD.US,D,20240731,000000,4.49,4.56,4.4,4.44,39699,0
+OPAD.US,D,20240801,000000,4.48,4.48,3.96,3.99,106701,0
+OPAD.US,D,20240802,000000,3.91,4.03,3.86,4,92043,0
+OPAD.US,D,20240805,000000,3.81,3.99,3.79,3.93,95662,0
+OPAD.US,D,20240806,000000,3.73,3.74,3.23,3.33,111505,0
+OPAD.US,D,20240807,000000,3.32,3.3816,2.92,3.1,110921,0
+OPAD.US,D,20240808,000000,3.1,3.2799,3.02,3.09,72807,0
+OPAD.US,D,20240809,000000,3.05,3.15,2.985,3.1,40032,0
+OPAD.US,D,20240812,000000,3.045,3.1,2.57,2.67,136076,0
+OPAD.US,D,20240813,000000,2.61,2.91,2.59,2.9,74771,0
+OPAD.US,D,20240814,000000,2.98,3.02,2.72,2.82,58111,0
+OPAD.US,D,20240815,000000,2.81,3.15,2.68,3.04,53726,0
+OPAD.US,D,20240816,000000,3.04,3.13,3,3.13,26855,0
+OPAD.US,D,20240819,000000,3.16,3.54,3.04,3.52,91462,0
+OPAD.US,D,20240820,000000,3.45,3.65,3.42,3.47,148383,0
+OPAD.US,D,20240821,000000,3.48,3.6,3.43,3.55,59700,0
+OPAD.US,D,20240822,000000,3.59,3.87,3.36,3.37,149082,0
+OPAD.US,D,20240823,000000,3.4,3.98,3.3701,3.86,181876,0
+OPAD.US,D,20240826,000000,3.98,4.55,3.87,4.2,165530,0
+OPAD.US,D,20240827,000000,4.2,4.39,3.91,4.01,58835,0
+OPAD.US,D,20240828,000000,3.93,4.23,3.91,4.12,50147,0
+OPAD.US,D,20240829,000000,4.13,4.13,3.91,3.98,79775,0
+OPAD.US,D,20240830,000000,4,4,3.8008,3.89,22638,0
+OPAD.US,D,20240903,000000,3.84,3.92,3.59,3.59,38475,0
+OPAD.US,D,20240904,000000,3.54,3.7399,3.54,3.71,19356,0
+OPAD.US,D,20240905,000000,3.76,3.8495,3.5,3.57,29525,0
+OPAD.US,D,20240906,000000,3.56,3.74,3.4,3.48,38561,0
+OPAD.US,D,20240909,000000,3.49,3.765,3.49,3.6,24263,0
+OPAD.US,D,20240910,000000,3.6,3.725,3.42,3.64,103604,0
+OPAD.US,D,20240911,000000,3.6,3.7,3.54,3.65,16266,0
+OPAD.US,D,20240912,000000,3.67,4.14,3.67,4.13,40210,0
+OPAD.US,D,20240913,000000,4.21,4.4,4.13,4.33,42613,0
+OPAD.US,D,20240916,000000,4.37,4.37,3.95,4.2,22660,0
+OPAD.US,D,20240917,000000,4.24,4.48,4.07,4.16,35551,0
+OPAD.US,D,20240918,000000,4.1748,4.6091,4.09,4.45,63296,0
+OPAD.US,D,20240919,000000,4.64,4.87,4.4101,4.59,81988,0
+OPAD.US,D,20240920,000000,4.56,4.59,4.27,4.35,166755,0
+OPAD.US,D,20240923,000000,4.4,4.4868,4.2,4.34,25734,0
+OPAD.US,D,20240924,000000,4.42,4.46,4.2,4.4,29461,0
+OPAD.US,D,20240925,000000,4.1801,4.24,3.93,3.95,26147,0
+OPAD.US,D,20240926,000000,3.96,4.18,3.92,3.94,26814,0
+OPAD.US,D,20240927,000000,4.04,4.125,3.91,4.08,20934,0
+OPAD.US,D,20240930,000000,4.065,4.1728,3.9708,4.06,17216,0
+OPAD.US,D,20241001,000000,4.03,4.03,3.93,3.93,15082,0
+OPAD.US,D,20241002,000000,3.96,3.96,3.55,3.58,18760,0
+OPAD.US,D,20241003,000000,3.57,3.7387,3.38,3.41,18522,0
+OPAD.US,D,20241004,000000,3.43,3.54,3.28,3.39,24086,0
+OPAD.US,D,20241007,000000,3.31,3.44,3.18,3.38,25508,0
+OPAD.US,D,20241008,000000,3.33,3.38,3.23,3.23,28861,0
+OPAD.US,D,20241009,000000,3.25,3.3299,2.86,2.91,47816,0
+OPAD.US,D,20241010,000000,2.97,3.0336,2.76,2.83,38345,0
+OPAD.US,D,20241011,000000,2.862,3.14,2.85,3.09,28020,0
+OPAD.US,D,20241014,000000,3.1297,3.29,3.075,3.28,29253,0
+OPAD.US,D,20241015,000000,3.3,3.58,3.2349,3.35,34221,0
+OPAD.US,D,20241016,000000,3.41,3.558,3.16,3.37,52981,0
+OPAD.US,D,20241017,000000,3.31,3.39,2.96,3.03,43362,0
+OPAD.US,D,20241018,000000,3.03,3.08,2.91,2.96,27033,0
+OPAD.US,D,20241021,000000,2.96,3.019,2.84,2.86,36289,0
+OPAD.US,D,20241022,000000,2.81,3,2.71,2.99,68089,0
+OPAD.US,D,20241023,000000,3.01,3.01,2.725,2.79,35861,0
+OPAD.US,D,20241024,000000,2.82,2.95,2.76,2.93,23353,0
+OPAD.US,D,20241025,000000,2.95,2.99,2.81,2.83,18177,0
+OPAD.US,D,20241028,000000,2.92,3.085,2.78,2.99,16485,0
+OPAD.US,D,20241029,000000,2.95,3.1,2.86,3.04,28299,0
+OPAD.US,D,20241030,000000,3.07,3.12,2.93,3,30082,0
+OPAD.US,D,20241031,000000,3,3.08,2.913,3.01,33507,0
+OPAD.US,D,20241101,000000,3.06,3.14,2.99,3.12,33051,0
+OPAD.US,D,20241104,000000,3.14,3.28,2.9668,3.27,54658,0
+OPAD.US,D,20241105,000000,3.18,3.25,3,3.16,69647,0
+OPAD.US,D,20241106,000000,3.31,3.5817,3.11,3.52,46715,0
+OPAD.US,D,20241107,000000,3.5,3.93,3.5,3.61,42429,0
+OPAD.US,D,20241108,000000,3.59,3.91,3.59,3.65,45988,0
+OPAD.US,D,20241111,000000,3.6163,3.94,3.5601,3.86,57767,0
+OPAD.US,D,20241112,000000,3.815,4.38,3.815,4.38,57554,0
+OPAD.US,D,20241113,000000,4.5,4.885,4.2,4.24,82422,0
+OPAD.US,D,20241114,000000,4.16,4.26,3.6701,3.73,31129,0
+OPAD.US,D,20241115,000000,3.76,3.85,3.68,3.71,26638,0
+OPAD.US,D,20241118,000000,3.86,3.94,3.58,3.62,33933,0
+OPAD.US,D,20241119,000000,3.607,3.7024,3.6,3.68,20414,0
+OPAD.US,D,20241120,000000,3.765,3.77,3.5,3.58,18696,0
+OPAD.US,D,20241121,000000,3.5093,3.8671,3.5093,3.83,18975,0
+OPAD.US,D,20241122,000000,3.95,4.18,3.87,4.08,51678,0
+OPAD.US,D,20241125,000000,4.3399,4.3399,4.09,4.14,50277,0
+OPAD.US,D,20241126,000000,3.96,4.27,3.84,4.13,41201,0
+OPAD.US,D,20241127,000000,4.28,4.79,4.195,4.77,55697,0
+OPAD.US,D,20241129,000000,4.84,4.9867,4.8,4.93,66612,0
+OPAD.US,D,20241202,000000,4.82,4.9,4.55,4.68,45081,0
+OPAD.US,D,20241203,000000,4.59,5.04,4.59,5.04,51132,0
+OPAD.US,D,20241204,000000,5.01,5.13,4.39,4.89,75102,0
+OPAD.US,D,20241205,000000,4.735,4.93,4.18,4.23,34913,0
+OPAD.US,D,20241206,000000,4.2583,4.2756,3.9,3.99,43422,0
+OPAD.US,D,20241209,000000,4.03,4.23,3.82,3.82,30495,0
+OPAD.US,D,20241210,000000,3.83,4.3,3.73,4.09,48677,0
+OPAD.US,D,20241211,000000,4.0799,4.45,4.01,4.29,41155,0
+OPAD.US,D,20241212,000000,4.3355,4.4499,4.11,4.22,77932,0
+OPAD.US,D,20241213,000000,4.23,4.24,3.94,3.99,27314,0
+OPAD.US,D,20241216,000000,3.94,4.01,3.51,3.51,55341,0
+OPAD.US,D,20241217,000000,3.5007,3.5796,3.281,3.51,65789,0
+OPAD.US,D,20241218,000000,3.665,3.68,3.28,3.34,72844,0
+OPAD.US,D,20241219,000000,3.39,3.48,3.09,3.42,80844,0
+OPAD.US,D,20241220,000000,3.37,3.65,3.3,3.65,197783,0
+OPAD.US,D,20241223,000000,3.615,3.66,3.26,3.42,73115,0
+OPAD.US,D,20241224,000000,3.31,3.4488,3.29,3.4,25403,0
+OPAD.US,D,20241226,000000,3.4,3.47,3.225,3.44,38518,0
+OPAD.US,D,20241227,000000,3.415,3.415,3.1,3.28,51449,0
+OPAD.US,D,20241230,000000,3.25,3.3299,2.96,3.01,102546,0
+OPAD.US,D,20241231,000000,3.07,3.165,2.8,2.85,60100,0
+OPAD.US,D,20250102,000000,2.85,2.95,2.66,2.68,61722,0
+OPAD.US,D,20250103,000000,2.8491,2.8491,2.6593,2.76,44477,0
+OPAD.US,D,20250106,000000,2.929,2.929,2.68,2.71,39540,0
+OPAD.US,D,20250107,000000,2.74,2.78,2.6,2.72,39846,0
+OPAD.US,D,20250108,000000,2.69,2.69,2.56,2.56,34758,0
+OPAD.US,D,20250110,000000,2.561,2.625,2.3,2.35,72679,0
+OPAD.US,D,20250113,000000,2.31,2.6232,2.25,2.58,60210,0
+OPAD.US,D,20250114,000000,2.55,2.88,2.55,2.63,36201,0
+OPAD.US,D,20250115,000000,2.7608,3.17,2.7428,3.11,49876,0
+OPAD.US,D,20250116,000000,3.045,3.155,2.88,2.98,50234,0
+OPAD.US,D,20250117,000000,2.995,3.05,2.7,2.75,56610,0
+OPAD.US,D,20250121,000000,2.75,2.8546,2.555,2.57,45490,0
+OPAD.US,D,20250122,000000,2.58,2.66,2.48,2.48,55381,0
+OPAD.US,D,20250123,000000,2.4309,2.48,2.35,2.4,25497,0
+OPAD.US,D,20250124,000000,2.4,2.48,2.32,2.33,21198,0
+OPAD.US,D,20250127,000000,2.33,2.4391,2.3,2.34,35762,0
+OPAD.US,D,20250128,000000,2.375,2.445,2.26,2.35,34420,0
+OPAD.US,D,20250129,000000,2.2708,2.4999,2.27,2.31,46670,0
+OPAD.US,D,20250130,000000,2.33,2.48,2.2704,2.34,27055,0
+OPAD.US,D,20250131,000000,2.3,2.47,2.29,2.34,42528,0
+OPAD.US,D,20250203,000000,2.2805,2.3799,2.1847,2.22,74868,0
+OPAD.US,D,20250204,000000,2.287,2.287,2.18,2.25,29074,0
+OPAD.US,D,20250205,000000,2.33,2.36,2.26,2.36,29515,0
+OPAD.US,D,20250206,000000,2.315,2.3591,2.2313,2.29,18761,0
+OPAD.US,D,20250207,000000,2.3,2.31,2.19,2.21,27028,0
+OPAD.US,D,20250210,000000,2.3281,2.3281,2.18,2.24,18214,0
+OPAD.US,D,20250211,000000,2.22,2.24,2.1,2.12,86928,0
+OPAD.US,D,20250212,000000,2.135,2.2499,2.08,2.09,26218,0
+OPAD.US,D,20250213,000000,2.165,2.28,2.08,2.2,71630,0
+OPAD.US,D,20250214,000000,2.195,2.54,2.1,2.45,131794,0
+OPAD.US,D,20250218,000000,2.5,2.5496,2.32,2.34,107649,0
+OPAD.US,D,20250219,000000,2.22,2.42,2.21,2.42,24287,0
+OPAD.US,D,20250220,000000,2.4853,2.4853,2.25,2.27,26117,0
+OPAD.US,D,20250221,000000,2.3431,2.37,2.22,2.24,60651,0
+OPAD.US,D,20250224,000000,2.29,2.29,2.11,2.2,119832,0
+OPAD.US,D,20250225,000000,2.03,2.18,1.97,2.12,120630,0
+OPAD.US,D,20250226,000000,2.15,2.2097,2.05,2.08,90500,0
+OPAD.US,D,20250227,000000,2.06,2.1005,1.9703,2.02,67109,0
+OPAD.US,D,20250228,000000,1.98,2.11,1.935,1.98,111830,0
+OPAD.US,D,20250303,000000,1.95,1.9921,1.65,1.65,99869,0
+OPAD.US,D,20250304,000000,1.68,2.0899,1.68,1.93,168303,0
+OPAD.US,D,20250305,000000,1.9411,1.9922,1.7,1.76,94338,0
+OPAD.US,D,20250306,000000,1.74,1.82,1.71,1.74,42753,0
+OPAD.US,D,20250307,000000,1.76,1.82,1.64,1.75,107132,0
+OPAD.US,D,20250310,000000,1.81,1.81,1.68,1.74,118067,0
+OPAD.US,D,20250311,000000,1.8,1.8,1.68,1.71,43933,0
+OPAD.US,D,20250312,000000,1.745,1.81,1.7063,1.76,16301,0
+OPAD.US,D,20250313,000000,1.75,1.785,1.68,1.68,39476,0
+OPAD.US,D,20250314,000000,1.69,1.8,1.69,1.79,15416,0
+OPAD.US,D,20250317,000000,1.7972,1.86,1.78,1.79,12095,0
+OPAD.US,D,20250318,000000,1.67,1.79,1.67,1.71,25212,0
+OPAD.US,D,20250319,000000,1.77,1.84,1.75,1.8,20657,0
+OPAD.US,D,20250320,000000,1.8431,1.9364,1.82,1.84,35623,0
+OPAD.US,D,20250321,000000,1.85,1.88,1.73,1.84,54546,0
+OPAD.US,D,20250324,000000,1.898,1.9318,1.83,1.93,22842,0
+OPAD.US,D,20250325,000000,1.95,1.95,1.84,1.84,14130,0
+OPAD.US,D,20250326,000000,1.85,1.85,1.75,1.8,14627,0
+OPAD.US,D,20250327,000000,1.83,1.84,1.78,1.8,9178,0
+OPAD.US,D,20250328,000000,1.7707,1.87,1.7,1.7,12532,0
+OPAD.US,D,20250331,000000,1.7457,1.82,1.66,1.66,56321,0
+OPAD.US,D,20250401,000000,1.69,1.75,1.66,1.66,24328,0
+OPAD.US,D,20250402,000000,1.7779,1.7887,1.66,1.72,27686,0
+OPAD.US,D,20250403,000000,1.65,1.6934,1.525,1.58,49056,0
+OPAD.US,D,20250404,000000,1.6,1.64,1.5001,1.61,31831,0
+OPAD.US,D,20250407,000000,1.55,1.66,1.49,1.59,30416,0
+OPAD.US,D,20250408,000000,1.55,1.6,1.4,1.42,45641,0
+OPAD.US,D,20250409,000000,1.37,1.67,1.3601,1.56,50745,0
+OPAD.US,D,20250410,000000,1.48,1.68,1.42,1.49,65636,0
+OPAD.US,D,20250411,000000,1.49,1.49,1.385,1.45,27891,0
+OPAD.US,D,20250414,000000,1.48,1.5,1.4,1.44,21810,0
+OPAD.US,D,20250415,000000,1.45,1.49,1.4,1.45,29874,0
+OPAD.US,D,20250416,000000,1.46,1.5,1.42,1.5,37306,0
+OPAD.US,D,20250417,000000,1.4918,1.51,1.425,1.48,49515,0
+OPAD.US,D,20250421,000000,1.465,1.51,1.41,1.45,21820,0
+OPAD.US,D,20250422,000000,1.43,1.55,1.32,1.4,123423,0
+OPAD.US,D,20250423,000000,1.43,1.43,1.2549,1.29,158371,0
+OPAD.US,D,20250424,000000,1.3135,1.3135,0.9228,1.05,226772,0
+OPAD.US,D,20250425,000000,1.072,1.0799,1.0201,1.05,61301,0
+OPAD.US,D,20250428,000000,1.09,1.11,0.9975,1.02,75535,0
+OPAD.US,D,20250429,000000,1.07,1.16,1.01,1.12,80320,0
+OPAD.US,D,20250430,000000,1.1,1.14,1.0084,1.11,48476,0
+OPAD.US,D,20250501,000000,1.1,1.12,1.0608,1.1,21249,0
+OPAD.US,D,20250502,000000,1.12,1.16,1.04,1.11,62121,0
+OPAD.US,D,20250505,000000,1.07,1.13,1.03,1.03,36239,0
+OPAD.US,D,20250506,000000,1,1.0102,0.94,0.952,42455,0
+OPAD.US,D,20250507,000000,0.95,1.11,0.93,1.1,39181,0
+OPAD.US,D,20250508,000000,1.13,1.13,1.08,1.12,37442,0
+OPAD.US,D,20250509,000000,1.0801,1.1748,1.05,1.05,38945,0
+OPAD.US,D,20250512,000000,1.15,1.2,1.05,1.19,69411,0
+OPAD.US,D,20250513,000000,1.2,1.2,1.13,1.16,28013,0
+OPAD.US,D,20250514,000000,1.16,1.16,1.05,1.05,16768,0
+OPAD.US,D,20250515,000000,1.05,1.1,1.05,1.08,16462,0
+OPAD.US,D,20250516,000000,1.14,1.2,1.055,1.11,57961,0
+OPAD.US,D,20250519,000000,1.05,1.16,1,1.08,45545,0
+OPAD.US,D,20250520,000000,1.0683,1.08,1.04,1.05,28382,0
+OPAD.US,D,20250521,000000,1.0495,1.0495,0.96,0.9739,37105,0
+OPAD.US,D,20250522,000000,0.9604,1.01,0.95,0.9923,49488,0
+OPAD.US,D,20250523,000000,1.0185,1.0185,0.96,0.9846,26537,0
+OPAD.US,D,20250527,000000,0.9701,1.02,0.95,1.02,35992,0
+OPAD.US,D,20250528,000000,0.97,1.02,0.97,0.97,20345,0
+OPAD.US,D,20250529,000000,0.95,1.0121,0.95,0.9799,20654,0
+OPAD.US,D,20250530,000000,1.02,1.02,0.962,0.9701,27280,0
+OPAD.US,D,20250602,000000,1,1.025,0.9501,0.99,51231,0
+OPAD.US,D,20250603,000000,0.9745,1.01,0.9701,0.99,22591,0
+OPAD.US,D,20250604,000000,1,1.03,0.9801,1.03,46656,0
+OPAD.US,D,20250605,000000,1.0399,1.12,0.982,1.08,37100,0
+OPAD.US,D,20250606,000000,1.1,1.15,1.07,1.13,32458,0
+OPAD.US,D,20250609,000000,1.14,1.1762,1.1,1.13,41923,0
+OPAD.US,D,20250610,000000,1.1,1.16,1.06,1.07,28255,0
+OPAD.US,D,20250611,000000,1.07,1.11,1.05,1.05,31303,0
+OPAD.US,D,20250612,000000,1.099,1.099,1.0067,1.02,38244,0
+OPAD.US,D,20250613,000000,1.025,1.0599,0.95,0.9702,43519,0
+OPAD.US,D,20250616,000000,0.9507,1.02,0.95,0.9819,18486,0
+OPAD.US,D,20250617,000000,0.985,1.0199,0.95,0.9521,21806,0
+OPAD.US,D,20250618,000000,0.965574,1.01,0.95,0.95,29718,0
+OPAD.US,D,20250620,000000,0.95,0.9999,0.95,0.9567,63538,0
+OPAD.US,D,20250623,000000,0.95,1,0.9199,0.9199,60069,0
+OPAD.US,D,20250624,000000,0.94,0.9599,0.92,0.92,69133,0
+OPAD.US,D,20250625,000000,0.94,0.96,0.92,0.92,37887,0
+OPAD.US,D,20250626,000000,0.92,0.9547,0.92,0.93,57935,0
+OPAD.US,D,20250627,000000,0.9599,1.14,0.9486,0.9486,1294074,0
+OPAD.US,D,20250630,000000,1.02,1.02,0.91,0.91,81801,0
+OPAD.US,D,20250701,000000,0.956,1.12,0.95,1.06,91359,0
+OPAD.US,D,20250702,000000,1.09,1.19,1.05,1.17,94364,0
+OPAD.US,D,20250703,000000,1.1694,1.26,1.13,1.25,132699,0
+OPAD.US,D,20250707,000000,1.25,1.43,1.21,1.38,133265,0
+OPAD.US,D,20250708,000000,1.36,1.54,1.25,1.31,206105,0
+OPAD.US,D,20250709,000000,1.46,1.59,1.3512,1.48,156608,0
+OPAD.US,D,20250710,000000,1.45,1.51,1.425,1.45,126537,0
+OPAD.US,D,20250711,000000,1.51,1.52,1.38,1.42,99054,0
+OPAD.US,D,20250714,000000,1.405,1.46,1.31,1.39,86167,0
+OPAD.US,D,20250715,000000,1.3784,1.74,1.36,1.71,262409,0
+OPAD.US,D,20250716,000000,1.76,2.3895,1.6311,2.32,578930,0
+OPAD.US,D,20250717,000000,2.59,3.94,2.03,2.23,8144928,0
+OPAD.US,D,20250718,000000,2.225,2.27,1.9101,2.14,540862,0
+OPAD.US,D,20250721,000000,2.4,4.95,2.28,3.11,25761099,0
+OPAD.US,D,20250722,000000,3.53,3.8,2.75,2.83,3074128,0
+OPAD.US,D,20250723,000000,2.75,2.82,2.12,2.29,1206148,0
+OPAD.US,D,20250724,000000,2.5,2.65,1.88,1.94,2002965,0
+OPAD.US,D,20250725,000000,2.01,2.08,1.73,1.8,849998,0
+OPAD.US,D,20250728,000000,1.8263,1.92,1.58,1.63,774247,0
+OPAD.US,D,20250729,000000,1.64,1.64,1.35,1.42,565942,0
+OPAD.US,D,20250730,000000,1.485,1.4898,1.325,1.36,368672,0
+OPAD.US,D,20250731,000000,1.45,1.49,1.22,1.24,362137,0
+OPAD.US,D,20250801,000000,1.4,1.6,1.18,1.22,1225077,0
+OPAD.US,D,20250804,000000,1.33,1.36,1.17,1.2,2821378,0
+OPAD.US,D,20250805,000000,1.35,1.44,1.065,1.12,6608605,0
+OPAD.US,D,20250806,000000,1.09,1.09,0.99,1.08,1329798,0
+OPAD.US,D,20250807,000000,1.05,1.07,0.96871,1.05,1395197,0
+OPAD.US,D,20250808,000000,1.025,1.23,1.02,1.16,932838,0
+OPAD.US,D,20250811,000000,1.17,1.28,1.14,1.24,746476,0
+OPAD.US,D,20250812,000000,1.22,1.41,1.22,1.39,1104717,0
+OPAD.US,D,20250813,000000,1.42,1.4299,1.27,1.3,635647,0
+OPAD.US,D,20250814,000000,1.31,1.6,1.2708,1.51,1474039,0
+OPAD.US,D,20250815,000000,1.615,1.6992,1.42,1.43,1304751,0
+OPAD.US,D,20250818,000000,1.39,1.6,1.38,1.47,1372965,0
+OPAD.US,D,20250819,000000,1.53,1.58,1.33,1.36,987454,0
+OPAD.US,D,20250820,000000,1.33,1.37,1.28,1.31,477073,0
+OPAD.US,D,20250821,000000,1.29,1.42,1.23,1.34,358945,0
+OPAD.US,D,20250822,000000,1.34,1.63,1.3,1.54,5426582,0
+OPAD.US,D,20250825,000000,2.035,4.93,2.01,3.64,161676864,0
+OPAD.US,D,20250826,000000,4.17,4.599,3.261,3.73,48385055,0
+OPAD.US,D,20250827,000000,3.86,4,3.26,3.36,8458553,0
+OPAD.US,D,20250828,000000,3.76,6.35,3.56,6.23,112093477,0
+OPAD.US,D,20250829,000000,4.98,5.45,4.6,5.15,22932998,0
+OPAD.US,D,20250902,000000,4.66,5.68,4.61,5.11,14719781,0
+OPAD.US,D,20250903,000000,5.27,5.45,4.81,4.98,7602526,0
+OPAD.US,D,20250904,000000,4.9836,5.7,4.18,4.88,15574534,0
+OPAD.US,D,20250905,000000,5.36,6.0299,4.71,5.11,22113639,0
+OPAD.US,D,20250908,000000,5.27,5.72,4.06,4.25,14287695,0
+OPAD.US,D,20250909,000000,4.585,4.59,3.83,4.21,6356926,0
+OPAD.US,D,20250910,000000,4.21,4.25,3.75,3.85,6168197,0
+OPAD.US,D,20250911,000000,4.13,5.44,3.94,5,37772644,0
+OPAD.US,D,20250912,000000,4.99,5.05,4.24,4.34,8594654,0
+OPAD.US,D,20250915,000000,4.49,4.69,4.12,4.27,5169006,0
+OPAD.US,D,20250916,000000,4.28,4.41,4.02,4.13,3337738,0
+OPAD.US,D,20250917,000000,4.15,5.0898,4.06,4.64,14620240,0
+OPAD.US,D,20250918,000000,4.53,4.64,4.21,4.26,5505870,0
+OPAD.US,D,20250919,000000,4.3,5.095,3.95,5.09,10797972,0
+OPAD.US,D,20250922,000000,5.005,5.6,4.57,4.99,12799690,0
+OPAD.US,D,20250923,000000,4.96,4.98,3.9,4.04,9452279,0
+OPAD.US,D,20250924,000000,4.14,4.35,3.98,4.24,6737455,0
+OPAD.US,D,20250925,000000,4.12,4.88,4.02,4.43,8248623,0
+OPAD.US,D,20250926,000000,4.36,4.72,4.18,4.51,4286645,0
+OPAD.US,D,20250929,000000,4.58,4.84,4.15,4.33,4315401,0
+OPAD.US,D,20250930,000000,4.33,4.59,3.95,4.17,7177530,0
+OPAD.US,D,20251001,000000,4.23,4.44,3.98,4.02,5743694,0
+OPAD.US,D,20251002,000000,4.0982,4.1185,3.8201,4.02,3931888,0
+OPAD.US,D,20251003,000000,4.04,4.27,3.93,4,4816882,0
+OPAD.US,D,20251006,000000,4.09,4.2,3.9,4.06,5174315,0
+OPAD.US,D,20251007,000000,4.06,4.09,3.58,3.81,4197755,0
+OPAD.US,D,20251008,000000,3.82,3.84,3.19,3.26,5475455,0
+OPAD.US,D,20251009,000000,3.38,3.3948,3.015,3.07,3366909,0
+OPAD.US,D,20251010,000000,3.0809,3.1,2.82,2.88,3879121,0
+OPAD.US,D,20251013,000000,2.92,3.03,2.75,3,1982191,0
+OPAD.US,D,20251014,000000,2.92,3.25,2.85,3.13,2061617,0
+OPAD.US,D,20251015,000000,3.28,3.32,2.91,2.94,2336210,0
+OPAD.US,D,20251016,000000,2.98,2.99,2.7963,2.92,1541443,0
+OPAD.US,D,20251017,000000,2.91,2.95,2.8,2.92,908416,0
+OPAD.US,D,20251020,000000,2.94,3.13,2.91,3.03,2768210,0
+OPAD.US,D,20251021,000000,2.99,2.99,2.73,2.86,1713032,0
+OPAD.US,D,20251022,000000,2.75,2.7995,2.48,2.53,2691788,0
+OPAD.US,D,20251023,000000,2.525,2.643,2.48,2.57,1308466,0
+OPAD.US,D,20251024,000000,2.67,2.9763,2.61,2.75,4307515,0
+OPAD.US,D,20251027,000000,2.93,2.97,2.7,2.78,2354659,0
+OPAD.US,D,20251028,000000,2.8,2.86,2.65,2.7,2035377,0
+OPAD.US,D,20251029,000000,2.69,2.695,2.43,2.46,1737582,0
+OPAD.US,D,20251030,000000,2.47,2.47,2.305,2.36,979781,0
+OPAD.US,D,20251031,000000,2.36,2.425,2.26,2.34,1145178,0
+OPAD.US,D,20251103,000000,2.31,2.37,2.185,2.3,2206427,0
+OPAD.US,D,20251104,000000,1.9,2,1.67,1.73,2474399,0
+OPAD.US,D,20251105,000000,1.75,1.895,1.73,1.82,1324700,0
+OPAD.US,D,20251106,000000,1.805,1.8399,1.73,1.77,942911,0
+OPAD.US,D,20251107,000000,1.69,1.82,1.64,1.8,1053653,0
+OPAD.US,D,20251110,000000,1.865,2.05,1.86,2,2373362,0
+OPAD.US,D,20251111,000000,2.03,2.145,1.96,2.1,1599339,0
+OPAD.US,D,20251112,000000,2.11,2.19,1.95,2.19,1687183,0
+OPAD.US,D,20251113,000000,2.125,2.125,1.84,1.91,1689811,0
+OPAD.US,D,20251114,000000,1.76,1.9,1.7505,1.85,711590,0
+OPAD.US,D,20251117,000000,1.83,1.85,1.73,1.73,918390,0
+OPAD.US,D,20251118,000000,1.72,1.93,1.6901,1.86,831667,0
+OPAD.US,D,20251119,000000,1.8587,1.89,1.74,1.76,701732,0
+OPAD.US,D,20251120,000000,1.85,1.93,1.68,1.68,658341,0
+OPAD.US,D,20251121,000000,1.714,1.9269,1.7,1.9,1156429,0
+OPAD.US,D,20251124,000000,1.89,1.94,1.81,1.93,936374,0
+OPAD.US,D,20251125,000000,1.94,2.05,1.86,1.97,1290138,0
+OPAD.US,D,20251126,000000,1.989,2.03,1.915,1.92,497086,0
+OPAD.US,D,20251128,000000,1.965,2.01,1.9,1.93,372772,0
+OPAD.US,D,20251201,000000,1.8867,1.8867,1.7201,1.76,749569,0
+OPAD.US,D,20251202,000000,1.7982,1.845,1.73,1.73,494416,0
+OPAD.US,D,20251203,000000,1.74,1.83,1.715,1.83,440531,0
+OPAD.US,D,20251204,000000,1.89,2.06,1.83,1.98,1261819,0
+OPAD.US,D,20251205,000000,1.97,1.98,1.81,1.83,661350,0
+OPAD.US,D,20251208,000000,1.85,1.93,1.82,1.85,385085,0
+OPAD.US,D,20251209,000000,1.91,2.03,1.87,2.02,1026900,0
+OPAD.US,D,20251210,000000,1.9878,2.015,1.92,1.94,870041,0
+OPAD.US,D,20251211,000000,1.97,2.01,1.885,1.94,710290,0
+OPAD.US,D,20251212,000000,1.955,1.965,1.75,1.76,926919,0
+OPAD.US,D,20251215,000000,1.8,1.8,1.55,1.55,876103,0
+OPAD.US,D,20251216,000000,1.62,1.64,1.52,1.52,893724,0
+OPAD.US,D,20251217,000000,1.55,1.5699,1.48,1.48,903571,0
+OPAD.US,D,20251218,000000,1.51,1.57,1.44,1.45,1038512,0
+OPAD.US,D,20251219,000000,1.46,1.47,1.35,1.38,1128837,0
+OPAD.US,D,20251222,000000,1.39,1.42,1.36,1.4,532631,0
+OPAD.US,D,20251223,000000,1.39,1.3983,1.32,1.35,491931,0
+OPAD.US,D,20251224,000000,1.37,1.37,1.32,1.34,251319,0
+OPAD.US,D,20251226,000000,1.35,1.36,1.27,1.28,497221,0
+OPAD.US,D,20251229,000000,1.26,1.3,1.2115,1.23,1111996,0
+OPAD.US,D,20251230,000000,1.22,1.25,1.18,1.19,1077028,0
+OPAD.US,D,20251231,000000,1.19,1.26,1.18,1.21,1007295,0
+OPAD.US,D,20260102,000000,1.27,1.37,1.23,1.33,778885,0
+OPAD.US,D,20260105,000000,1.373,1.4368,1.33,1.4,883196,0
+OPAD.US,D,20260106,000000,1.39,1.53,1.36,1.5,797586,0
+OPAD.US,D,20260107,000000,1.51,1.5329,1.43,1.45,550771,0
+OPAD.US,D,20260108,000000,1.432,1.57,1.43,1.52,13028480,0
+OPAD.US,D,20260109,000000,2.33,2.67,2.11,2.19,118233887,0
+OPAD.US,D,20260112,000000,1.845,1.91,1.77,1.78,10559129,0
+OPAD.US,D,20260113,000000,1.78,1.83,1.52,1.6,5142044,0
+OPAD.US,D,20260114,000000,1.57,1.6,1.51,1.53,2611854,0
+OPAD.US,D,20260115,000000,1.55,1.57,1.33,1.34,4542058,0
+OPAD.US,D,20260116,000000,1.37,1.42,1.28,1.36,3939676,0
+OPAD.US,D,20260120,000000,1.28,1.395,1.25,1.3,2738011,0
+OPAD.US,D,20260121,000000,1.35,1.36,1.21,1.3,3218918,0
+OPAD.US,D,20260122,000000,1.31,1.325,1.27,1.28,2210594,0
+OPAD.US,D,20260123,000000,1.26,1.27,1.21,1.21,2218511,0
+OPAD.US,D,20260126,000000,1.22,1.24,1.13,1.15,2285657,0
+OPAD.US,D,20260127,000000,1.14,1.19,1.09,1.17,2107358,0
+OPAD.US,D,20260128,000000,1.175,1.21,1.14,1.16,1959872,0
+OPAD.US,D,20260129,000000,1.15,1.15,0.9401,1.03,4256529,0
+OPAD.US,D,20260130,000000,1.04,1.07,1,1.02,1542197,0
+OPAD.US,D,20260202,000000,1.025,1.1,0.9905,1.05,1547562,0
+OPAD.US,D,20260203,000000,1.04,1.05,0.96,1,2052584,0
+OPAD.US,D,20260204,000000,1.01,1.02,0.9013,0.9368,1738646,0
+OPAD.US,D,20260205,000000,0.93,0.933,0.85731,0.8644,2312854,0
+OPAD.US,D,20260206,000000,0.8851,0.943599,0.862,0.93,2058772,0
+OPAD.US,D,20260209,000000,0.93,0.9402,0.856,0.89,1129889,0
+OPAD.US,D,20260210,000000,0.9179,0.96,0.89,0.9144,1120577,0
+OPAD.US,D,20260211,000000,0.924,0.95,0.83,0.848,1764587,0
+OPAD.US,D,20260212,000000,0.8725,0.875,0.7654,0.777,1702971,0
+OPAD.US,D,20260213,000000,0.78,0.85,0.77,0.805,1057791,0
+OPAD.US,D,20260217,000000,0.82,0.85,0.7343,0.7685,991787,0
+OPAD.US,D,20260218,000000,0.7653,0.8394,0.7601,0.81,739975,0
diff --git a/daily/us/nyse stocks/2/opfi.us.txt b/daily/us/nyse stocks/2/opfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d266d239f4067e18184e21d736526e9707070e8b
--- /dev/null
+++ b/daily/us/nyse stocks/2/opfi.us.txt	
@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPFI.US,D,20201123,000000,9.85,9.95,9.85,9.89,146892,0
+OPFI.US,D,20201124,000000,9.86,9.99,9.85,9.99,165080,0
+OPFI.US,D,20201125,000000,9.9852,9.9852,9.86,9.95,74596,0
+OPFI.US,D,20201127,000000,9.9,9.94,9.86,9.87,32624,0
+OPFI.US,D,20201130,000000,9.87,10,9.87,9.88,96841,0
+OPFI.US,D,20201201,000000,9.86,10.305,9.86,9.91,56290,0
+OPFI.US,D,20201202,000000,9.9,9.92,9.89,9.9,42914,0
+OPFI.US,D,20201203,000000,9.9,9.97,9.9,9.95,4262,0
+OPFI.US,D,20201204,000000,9.975,10.0239,9.91,9.95,42768,0
+OPFI.US,D,20201207,000000,10,10,9.92,9.95,11908,0
+OPFI.US,D,20201208,000000,9.95,10.075,9.95,9.97,38810,0
+OPFI.US,D,20201209,000000,10.18,10.18,9.97,10.12,507004,0
+OPFI.US,D,20201210,000000,10.02,10.07,10.02,10.07,544279,0
+OPFI.US,D,20201211,000000,10.223,10.223,10.07,10.09,423908,0
+OPFI.US,D,20201214,000000,10.12,10.185,10.0141,10.08,312620,0
+OPFI.US,D,20201215,000000,10.17,10.2,10.08,10.12,353131,0
+OPFI.US,D,20201216,000000,10.1,10.14,10.1,10.14,146370,0
+OPFI.US,D,20201218,000000,10.13,10.14,10.13,10.13,13747,0
+OPFI.US,D,20201221,000000,10.13,10.1499,10.05,10.12,63423,0
+OPFI.US,D,20201222,000000,10.47,10.47,10.04,10.12,295815,0
+OPFI.US,D,20201223,000000,10.12,10.22,10.12,10.14,469792,0
+OPFI.US,D,20201224,000000,10.14,10.25,10.1,10.21,477176,0
+OPFI.US,D,20201228,000000,10.23,10.24,10.16,10.18,121169,0
+OPFI.US,D,20201229,000000,10.22,10.25,10.15,10.21,75541,0
+OPFI.US,D,20201230,000000,10.24,10.26,10.12,10.19,65264,0
+OPFI.US,D,20201231,000000,10.29,10.29,10.09,10.18,123344,0
+OPFI.US,D,20210104,000000,10.28,10.28,10.14,10.21,61450,0
+OPFI.US,D,20210105,000000,10.21,10.2499,10.17,10.17,78975,0
+OPFI.US,D,20210106,000000,10.15,10.26,10.15,10.2,142213,0
+OPFI.US,D,20210107,000000,10.25,10.38,10.17,10.34,718666,0
+OPFI.US,D,20210108,000000,10.45,10.75,10.35,10.375,554964,0
+OPFI.US,D,20210111,000000,10.37,10.49,10.318,10.39,57338,0
+OPFI.US,D,20210112,000000,10.4,10.57,10.395,10.45,120869,0
+OPFI.US,D,20210113,000000,10.62,10.62,10.36,10.45,159684,0
+OPFI.US,D,20210114,000000,10.5,10.8,10.42,10.72,440683,0
+OPFI.US,D,20210115,000000,10.69,10.75,10.4301,10.65,207568,0
+OPFI.US,D,20210119,000000,10.78,10.95,10.6773,10.8,852689,0
+OPFI.US,D,20210120,000000,10.89,10.9,10.68,10.75,659418,0
+OPFI.US,D,20210121,000000,10.86,10.98,10.8,10.92,515878,0
+OPFI.US,D,20210122,000000,11,11.13,10.92,11.01,252287,0
+OPFI.US,D,20210125,000000,11.12,11.32,10.85,11,499081,0
+OPFI.US,D,20210126,000000,11.08,11.08,10.765,10.83,225992,0
+OPFI.US,D,20210127,000000,10.6,10.74,10.3301,10.45,435999,0
+OPFI.US,D,20210128,000000,10.48,10.73,10.45,10.62,264118,0
+OPFI.US,D,20210129,000000,10.66,10.94,10.55,10.84,471569,0
+OPFI.US,D,20210201,000000,10.89,10.94,10.59,10.84,370970,0
+OPFI.US,D,20210202,000000,10.88,11,10.79,10.94,322248,0
+OPFI.US,D,20210203,000000,11.06,11.08,10.83,10.95,197137,0
+OPFI.US,D,20210204,000000,11.06,11.06,10.85,10.91,175902,0
+OPFI.US,D,20210205,000000,11,11,10.9,10.94,120427,0
+OPFI.US,D,20210208,000000,10.99,11.0925,10.83,10.9,333850,0
+OPFI.US,D,20210209,000000,10.85,10.9,10.66,10.7,363858,0
+OPFI.US,D,20210210,000000,11.1,11.34,10.9,11.3,13738064,0
+OPFI.US,D,20210211,000000,11.04,11.6,10.98,11.25,4327144,0
+OPFI.US,D,20210212,000000,11.17,11.39,10.85,11.11,1514709,0
+OPFI.US,D,20210216,000000,11.21,11.21,10.9,10.96,1200037,0
+OPFI.US,D,20210217,000000,10.91,10.9284,10.51,10.59,908916,0
+OPFI.US,D,20210218,000000,10.57,10.57,10.31,10.46,1374628,0
+OPFI.US,D,20210219,000000,10.46,10.59,10.39,10.44,668811,0
+OPFI.US,D,20210222,000000,10.45,10.49,10.33,10.44,489183,0
+OPFI.US,D,20210223,000000,10.25,10.3,10,10.3,946359,0
+OPFI.US,D,20210224,000000,10.25,10.36,10.12,10.17,574362,0
+OPFI.US,D,20210225,000000,10.19,10.3,10.17,10.23,653827,0
+OPFI.US,D,20210226,000000,10.25,10.251,10.09,10.15,611764,0
+OPFI.US,D,20210301,000000,10.2,10.248,10.15,10.24,291956,0
+OPFI.US,D,20210302,000000,10.22,10.4,10.06,10.37,424311,0
+OPFI.US,D,20210303,000000,10.22,10.3,10.07,10.14,1281558,0
+OPFI.US,D,20210304,000000,10.14,10.18,9.79,10.15,1316557,0
+OPFI.US,D,20210305,000000,10.11,10.25,10.09,10.2,629399,0
+OPFI.US,D,20210308,000000,10.2,10.3,10.14,10.24,591682,0
+OPFI.US,D,20210309,000000,10.23,10.26,10.16,10.23,757042,0
+OPFI.US,D,20210310,000000,10.22,10.25,10.13,10.18,221379,0
+OPFI.US,D,20210311,000000,10.26,10.26,10.18,10.24,573832,0
+OPFI.US,D,20210312,000000,10.23,10.26,10.16,10.2,151905,0
+OPFI.US,D,20210315,000000,10.25,10.266,10.16,10.18,183635,0
+OPFI.US,D,20210316,000000,10.2,10.2,10.16,10.16,97781,0
+OPFI.US,D,20210317,000000,10.12,10.2,10.11,10.15,234110,0
+OPFI.US,D,20210318,000000,10.18,10.19,10.05,10.14,608737,0
+OPFI.US,D,20210319,000000,10.1,10.23,10.1,10.21,389095,0
+OPFI.US,D,20210322,000000,10.2,10.23,10.09,10.1,285526,0
+OPFI.US,D,20210323,000000,10.11,10.12,10.03,10.05,626119,0
+OPFI.US,D,20210324,000000,10.07,10.07,10,10.02,1485264,0
+OPFI.US,D,20210325,000000,10.01,10.04,9.91,10,382718,0
+OPFI.US,D,20210326,000000,10.04,10.21,10.0209,10.2,215884,0
+OPFI.US,D,20210329,000000,10.14,10.18,10.12,10.15,499401,0
+OPFI.US,D,20210330,000000,10.14,10.14,10.1,10.13,700325,0
+OPFI.US,D,20210331,000000,10.2,10.22,10.13,10.19,193391,0
+OPFI.US,D,20210401,000000,10.21,10.21,10.15,10.17,137453,0
+OPFI.US,D,20210405,000000,10.24,10.27,10.18,10.2,243407,0
+OPFI.US,D,20210406,000000,10.21,10.25,10.17,10.17,600292,0
+OPFI.US,D,20210407,000000,10.18,10.3,10.1,10.12,501956,0
+OPFI.US,D,20210408,000000,10.15,10.36,10.141,10.28,616502,0
+OPFI.US,D,20210409,000000,10.3,10.3,10.2,10.25,277021,0
+OPFI.US,D,20210412,000000,10.27,10.41,10.26,10.33,172259,0
+OPFI.US,D,20210413,000000,10.34,10.34,10.22,10.25,87733,0
+OPFI.US,D,20210414,000000,10.19,10.26,10.12,10.25,181484,0
+OPFI.US,D,20210415,000000,10.32,10.32,10.19,10.24,93433,0
+OPFI.US,D,20210416,000000,10.2,10.25,10.05,10.09,309535,0
+OPFI.US,D,20210419,000000,10.1,10.24,10.1,10.24,204971,0
+OPFI.US,D,20210420,000000,10.2,10.2,10.12,10.19,217375,0
+OPFI.US,D,20210421,000000,10.2,10.24,10.12,10.21,249713,0
+OPFI.US,D,20210422,000000,10.24,10.24,10.05,10.07,397823,0
+OPFI.US,D,20210423,000000,10.1,10.185,10.1,10.14,230560,0
+OPFI.US,D,20210426,000000,10.14,10.24,10.14,10.2,169052,0
+OPFI.US,D,20210427,000000,10.2,10.2,10.14,10.15,175094,0
+OPFI.US,D,20210428,000000,10.16,10.24,10.11,10.13,161725,0
+OPFI.US,D,20210429,000000,10.13,10.2,10.13,10.15,161069,0
+OPFI.US,D,20210430,000000,10.16,10.19,10.14,10.17,551588,0
+OPFI.US,D,20210503,000000,10.2,10.21,10.09,10.11,384875,0
+OPFI.US,D,20210504,000000,10.15,10.16,10.1,10.14,343049,0
+OPFI.US,D,20210505,000000,10.15,10.2,10.15,10.19,73837,0
+OPFI.US,D,20210506,000000,10.21,10.21,10.11,10.16,142852,0
+OPFI.US,D,20210507,000000,10.17,10.17,10.12,10.13,71045,0
+OPFI.US,D,20210510,000000,10.13,10.13,10.1,10.1,121701,0
+OPFI.US,D,20210511,000000,10.09,10.12,10.075,10.1,506908,0
+OPFI.US,D,20210512,000000,10.07,10.13,10.03,10.04,252185,0
+OPFI.US,D,20210513,000000,10.05,10.124,10.03,10.06,86064,0
+OPFI.US,D,20210514,000000,10.06,10.09,10.05,10.07,145439,0
+OPFI.US,D,20210517,000000,10.08,10.1,10.06,10.08,93054,0
+OPFI.US,D,20210518,000000,10.06,10.2,10.06,10.1,129624,0
+OPFI.US,D,20210519,000000,10.15,10.15,10.07,10.12,149937,0
+OPFI.US,D,20210520,000000,10.07,10.13,10.07,10.1,120447,0
+OPFI.US,D,20210521,000000,10.07,10.14,10.07,10.12,72778,0
+OPFI.US,D,20210524,000000,10.12,10.1271,10.07,10.08,125399,0
+OPFI.US,D,20210525,000000,10.08,10.1599,10.08,10.09,122272,0
+OPFI.US,D,20210526,000000,10.1,10.1451,10.08,10.08,93193,0
+OPFI.US,D,20210527,000000,10.1,10.11,10.07,10.08,94190,0
+OPFI.US,D,20210528,000000,10.08,10.15,10.08,10.1,116995,0
+OPFI.US,D,20210601,000000,10.12,10.15,10.1,10.14,96716,0
+OPFI.US,D,20210602,000000,10.14,10.19,10.1037,10.19,75382,0
+OPFI.US,D,20210603,000000,10.2,10.24,10.12,10.2,415363,0
+OPFI.US,D,20210604,000000,10.13,10.21,10.13,10.18,116127,0
+OPFI.US,D,20210607,000000,10.18,10.26,10.15,10.2,346139,0
+OPFI.US,D,20210608,000000,10.2,10.23,10.13,10.14,226952,0
+OPFI.US,D,20210609,000000,10.15,10.23,10.14,10.23,231055,0
+OPFI.US,D,20210610,000000,10.21,10.24,10.2,10.23,206794,0
+OPFI.US,D,20210611,000000,10.23,10.24,10.21,10.23,234075,0
+OPFI.US,D,20210614,000000,10.24,10.25,10.2,10.2,192580,0
+OPFI.US,D,20210615,000000,10.22,10.22,10.16,10.22,88676,0
+OPFI.US,D,20210616,000000,10.18,10.22,10.15,10.22,217611,0
+OPFI.US,D,20210617,000000,10.2,10.22,10.17,10.2,85923,0
+OPFI.US,D,20210618,000000,10.23,10.23,10.17,10.17,88966,0
+OPFI.US,D,20210621,000000,10.17,10.19,10.17,10.17,72861,0
+OPFI.US,D,20210622,000000,10.17,10.22,10.17,10.19,111121,0
+OPFI.US,D,20210623,000000,10.205,10.23,10.2,10.23,89924,0
+OPFI.US,D,20210624,000000,10.23,10.24,10.2,10.2,226103,0
+OPFI.US,D,20210625,000000,10.24,10.24,10.21,10.21,95555,0
+OPFI.US,D,20210628,000000,10.23,10.23,10.21,10.22,299017,0
+OPFI.US,D,20210629,000000,10.23,10.23,10.21,10.21,358597,0
+OPFI.US,D,20210630,000000,10.22,10.23,10.21,10.21,94539,0
+OPFI.US,D,20210701,000000,10.23,10.24,10.22,10.24,234848,0
+OPFI.US,D,20210702,000000,10.24,10.24,10.215,10.23,159732,0
+OPFI.US,D,20210706,000000,10.22,10.24,10.21,10.21,733646,0
+OPFI.US,D,20210707,000000,10.23,10.23,10.21,10.22,331631,0
+OPFI.US,D,20210708,000000,10.21,10.22,10.21,10.22,988480,0
+OPFI.US,D,20210709,000000,10.22,10.23,10.21,10.21,417295,0
+OPFI.US,D,20210712,000000,10.21,10.23,10.21,10.215,590556,0
+OPFI.US,D,20210713,000000,10.23,10.23,10.1,10.12,407180,0
+OPFI.US,D,20210714,000000,10.15,10.42,10.09,10.37,1052387,0
+OPFI.US,D,20210715,000000,10.36,10.4048,10.3209,10.38,871528,0
+OPFI.US,D,20210716,000000,10.36,11.3999,10.36,11.2,801201,0
+OPFI.US,D,20210719,000000,11.04,11.1,9.54,10.05,621760,0
+OPFI.US,D,20210720,000000,10.05,10.27,9.7557,9.97,266009,0
+OPFI.US,D,20210721,000000,10.47,10.5228,10.0801,10.45,340600,0
+OPFI.US,D,20210722,000000,10.56,10.6086,9.91,10.07,235207,0
+OPFI.US,D,20210723,000000,10.06,10.34,9.65,10.16,301201,0
+OPFI.US,D,20210726,000000,10.38,11.06,10.08,10.85,535498,0
+OPFI.US,D,20210727,000000,10.83,10.9599,9.97,10.41,223783,0
+OPFI.US,D,20210728,000000,10.46,10.49,10.23,10.34,188874,0
+OPFI.US,D,20210729,000000,10.46,10.46,9.97,10.04,293464,0
+OPFI.US,D,20210730,000000,9.92,10.05,9.87,9.94,162524,0
+OPFI.US,D,20210802,000000,9.92,9.96,8.84,8.92,655040,0
+OPFI.US,D,20210803,000000,9.09,10.08,9,9.91,397638,0
+OPFI.US,D,20210804,000000,9.77,10,8.66,9,325168,0
+OPFI.US,D,20210805,000000,9,9.0831,8.3362,8.78,523340,0
+OPFI.US,D,20210806,000000,8.76,8.8324,8.315,8.49,262272,0
+OPFI.US,D,20210809,000000,8.62,8.7499,8.11,8.28,375051,0
+OPFI.US,D,20210810,000000,7.97,8.18,7.46,8.1,566944,0
+OPFI.US,D,20210811,000000,8.4,9,8.2,8.61,616364,0
+OPFI.US,D,20210812,000000,8.79,8.9299,7.47,7.48,704727,0
+OPFI.US,D,20210813,000000,7.45,7.48,6.72,6.9,569297,0
+OPFI.US,D,20210816,000000,6.61,7.92,6.5,7.27,531869,0
+OPFI.US,D,20210817,000000,7.27,7.35,6.55,6.6,412981,0
+OPFI.US,D,20210818,000000,6.75,6.75,6.11,6.56,608365,0
+OPFI.US,D,20210819,000000,6.6,6.6799,6.01,6.21,316994,0
+OPFI.US,D,20210820,000000,6.11,6.41,6.11,6.26,147149,0
+OPFI.US,D,20210823,000000,6.27,6.83,6.06,6.13,199200,0
+OPFI.US,D,20210824,000000,6.2,6.52,6.07,6.39,296427,0
+OPFI.US,D,20210825,000000,6.45,6.74,6.2,6.67,217711,0
+OPFI.US,D,20210826,000000,6.7,7.07,6.6,7.03,124712,0
+OPFI.US,D,20210827,000000,7.05,7.32,6.705,7.12,221441,0
+OPFI.US,D,20210830,000000,7.07,7.9404,6.97,7.77,255472,0
+OPFI.US,D,20210831,000000,7.91,8.68,7.8,8.44,455610,0
+OPFI.US,D,20210901,000000,8.31,9.24,8.21,8.88,414860,0
+OPFI.US,D,20210902,000000,8.78,9.2,8.7,8.98,209545,0
+OPFI.US,D,20210903,000000,8.99,9.56,8.85,9.56,387059,0
+OPFI.US,D,20210907,000000,9.69,10.35,9.62,10.21,583856,0
+OPFI.US,D,20210908,000000,9.98,10.19,9.155,9.81,288339,0
+OPFI.US,D,20210909,000000,9.79,10.38,9.7,10.14,305127,0
+OPFI.US,D,20210910,000000,9.95,10.4,9.27,9.55,346693,0
+OPFI.US,D,20210913,000000,9.45,9.7,8.4,8.82,338626,0
+OPFI.US,D,20210914,000000,8.72,8.78,8.2624,8.37,173931,0
+OPFI.US,D,20210915,000000,8.3,8.8,8.1,8.18,101063,0
+OPFI.US,D,20210916,000000,8.22,8.6,7.82,8.08,195944,0
+OPFI.US,D,20210917,000000,7.98,8.1508,7.56,7.56,598566,0
+OPFI.US,D,20210920,000000,7.38,7.87,7.01,7.75,219330,0
+OPFI.US,D,20210921,000000,7.76,8.65,7.46,8.23,272785,0
+OPFI.US,D,20210922,000000,8.2,8.57,8.01,8.42,153070,0
+OPFI.US,D,20210923,000000,8.5,8.8,8.07,8.3,139551,0
+OPFI.US,D,20210924,000000,8.29,8.29,7.5,8.15,200947,0
+OPFI.US,D,20210927,000000,8.25,8.25,7.7,7.94,127485,0
+OPFI.US,D,20210928,000000,7.75,8,7.67,7.94,94694,0
+OPFI.US,D,20210929,000000,7.87,8.01,7.55,7.91,79759,0
+OPFI.US,D,20210930,000000,7.85,8.02,7.5,7.86,149517,0
+OPFI.US,D,20211001,000000,7.82,8,7.48,7.69,90639,0
+OPFI.US,D,20211004,000000,7.51,7.71,7.16,7.34,138333,0
+OPFI.US,D,20211005,000000,7.23,7.79,7.23,7.68,47007,0
+OPFI.US,D,20211006,000000,7.7,7.999,7.35,7.47,58657,0
+OPFI.US,D,20211007,000000,7.51,7.6,7.31,7.43,69856,0
+OPFI.US,D,20211008,000000,7.5,7.5,7.3334,7.41,96612,0
+OPFI.US,D,20211011,000000,7.4,7.52,7.4,7.48,125014,0
+OPFI.US,D,20211012,000000,7.51,7.53,7.201,7.4,51333,0
+OPFI.US,D,20211013,000000,7.27,7.48,7.16,7.39,84222,0
+OPFI.US,D,20211014,000000,7.5,7.5,7.06,7.29,148716,0
+OPFI.US,D,20211015,000000,7.3,7.43,7.15,7.34,89697,0
+OPFI.US,D,20211018,000000,7.45,7.46,7.11,7.12,144398,0
+OPFI.US,D,20211019,000000,7.31,7.4699,7.21,7.42,98897,0
+OPFI.US,D,20211020,000000,7.46,7.46,7.1397,7.22,177238,0
+OPFI.US,D,20211021,000000,7.25,7.32,6.92,7,241605,0
+OPFI.US,D,20211022,000000,7.18,7.18,6.7146,6.92,206658,0
+OPFI.US,D,20211025,000000,7,7,6.6,6.74,265768,0
+OPFI.US,D,20211026,000000,6.99,6.99,6.47,6.52,263764,0
+OPFI.US,D,20211027,000000,6.55,6.61,6.14,6.24,296662,0
+OPFI.US,D,20211028,000000,6.36,6.7129,6.25,6.58,436816,0
+OPFI.US,D,20211029,000000,6.6,6.7,6.34,6.4,203835,0
+OPFI.US,D,20211101,000000,6.5,6.87,6.45,6.59,215721,0
+OPFI.US,D,20211102,000000,6.54,6.7398,6.28,6.44,161701,0
+OPFI.US,D,20211103,000000,6.55,6.86,6.3,6.4,338263,0
+OPFI.US,D,20211104,000000,6.46,7.29,6.44,6.65,764952,0
+OPFI.US,D,20211105,000000,6.71,7.25,6.7,6.8,600158,0
+OPFI.US,D,20211108,000000,6.96,7,6.72,6.76,610815,0
+OPFI.US,D,20211109,000000,6.99,7.35,6.91,7.31,859640,0
+OPFI.US,D,20211110,000000,7.35,7.38,6.8897,7.23,888949,0
+OPFI.US,D,20211111,000000,7.3,7.725,7.0616,7.47,849485,0
+OPFI.US,D,20211112,000000,8.2,8.43,7.28,7.53,1537179,0
+OPFI.US,D,20211115,000000,7.3,7.35,6.69,6.69,1152731,0
+OPFI.US,D,20211116,000000,6.51,6.58,6.25,6.45,890312,0
+OPFI.US,D,20211117,000000,6.45,6.5,6.18,6.3,460493,0
+OPFI.US,D,20211118,000000,6.505,6.59,6.05,6.13,373352,0
+OPFI.US,D,20211119,000000,6.14,6.14,5.73,5.76,622282,0
+OPFI.US,D,20211122,000000,5.8,5.8799,5.16,5.37,1012694,0
+OPFI.US,D,20211123,000000,5.35,5.3894,5.16,5.28,327099,0
+OPFI.US,D,20211124,000000,5.24,5.3,5.06,5.22,387266,0
+OPFI.US,D,20211126,000000,4.93,5.22,4.9131,5.2,386722,0
+OPFI.US,D,20211129,000000,5.2,5.2,4.94,5.07,301651,0
+OPFI.US,D,20211130,000000,5.1,5.1,4.75,4.9,289085,0
+OPFI.US,D,20211201,000000,5,5.0485,4.61,4.7,276737,0
+OPFI.US,D,20211202,000000,4.7,4.7,4.45,4.66,241020,0
+OPFI.US,D,20211203,000000,4.7,4.78,4.42,4.67,287909,0
+OPFI.US,D,20211206,000000,4.74,4.98,4.5,4.8,456217,0
+OPFI.US,D,20211207,000000,4.94,5.19,4.9,5.04,317852,0
+OPFI.US,D,20211208,000000,5.24,5.3162,5.0771,5.12,212086,0
+OPFI.US,D,20211209,000000,5.06,5.14,4.91,5.01,184072,0
+OPFI.US,D,20211210,000000,5.01,5.21,4.7321,5.06,311395,0
+OPFI.US,D,20211213,000000,5.03,5.15,4.915,4.97,133622,0
+OPFI.US,D,20211214,000000,4.88,4.955,4.65,4.72,172810,0
+OPFI.US,D,20211215,000000,4.71,4.79,4.51,4.72,316803,0
+OPFI.US,D,20211216,000000,4.74,4.99,4.48,4.61,308110,0
+OPFI.US,D,20211217,000000,4.44,4.62,4.2732,4.62,297133,0
+OPFI.US,D,20211220,000000,4.545,4.56,4.155,4.38,473634,0
+OPFI.US,D,20211221,000000,4.36,4.51,4.11,4.34,596382,0
+OPFI.US,D,20211222,000000,4.33,4.995,4.2698,4.87,481541,0
+OPFI.US,D,20211223,000000,4.86,5.08,4.78,4.85,200503,0
+OPFI.US,D,20211227,000000,4.82,4.93,4.68,4.75,169388,0
+OPFI.US,D,20211228,000000,4.72,4.8,4.48,4.54,201944,0
+OPFI.US,D,20211229,000000,4.49,4.64,4.26,4.3,300043,0
+OPFI.US,D,20211230,000000,4.35,4.7599,4.35,4.51,460244,0
+OPFI.US,D,20211231,000000,4.44,4.72,4.426,4.54,266064,0
+OPFI.US,D,20220103,000000,4.6,4.84,4.5534,4.84,227185,0
+OPFI.US,D,20220104,000000,4.89,5.05,4.41,4.45,361797,0
+OPFI.US,D,20220105,000000,4.39,4.6,4.23,4.32,176625,0
+OPFI.US,D,20220106,000000,4.53,5.31,4.44,4.68,1195041,0
+OPFI.US,D,20220107,000000,4.67,5.17,4.5,5.16,484881,0
+OPFI.US,D,20220110,000000,5.11,5.38,4.85,5.14,930110,0
+OPFI.US,D,20220111,000000,5.22,6.09,5.21,5.76,2708747,0
+OPFI.US,D,20220112,000000,5.76,6.38,5.33,6.05,2234867,0
+OPFI.US,D,20220113,000000,6.105,6.68,5.97,6.08,1903720,0
+OPFI.US,D,20220114,000000,5.82,5.93,5.45,5.66,731396,0
+OPFI.US,D,20220118,000000,5.58,5.632,4.93,4.95,754344,0
+OPFI.US,D,20220119,000000,4.94,5.11,4.68,4.77,416920,0
+OPFI.US,D,20220120,000000,4.89,4.99,4.62,4.62,303403,0
+OPFI.US,D,20220121,000000,4.66,4.7,4.15,4.38,597178,0
+OPFI.US,D,20220124,000000,4.14,4.5,4.05,4.46,533504,0
+OPFI.US,D,20220125,000000,4.37,4.48,4.2001,4.36,248560,0
+OPFI.US,D,20220126,000000,4.47,4.79,4.385,4.71,406011,0
+OPFI.US,D,20220127,000000,4.77,4.88,4.2,4.28,346149,0
+OPFI.US,D,20220128,000000,4.32,4.375,4.04,4.31,323316,0
+OPFI.US,D,20220131,000000,4.26,4.74,4.2,4.67,365789,0
+OPFI.US,D,20220201,000000,4.67,5.04,4.66,4.9,541815,0
+OPFI.US,D,20220202,000000,5,5,4.46,4.8,239039,0
+OPFI.US,D,20220203,000000,4.63,4.74,4.5,4.61,167058,0
+OPFI.US,D,20220204,000000,4.63,4.82,4.57,4.81,134977,0
+OPFI.US,D,20220207,000000,4.78,4.81,4.46,4.57,137923,0
+OPFI.US,D,20220208,000000,4.61,4.64,4.43,4.51,157803,0
+OPFI.US,D,20220209,000000,4.5,4.86,4.5,4.62,166540,0
+OPFI.US,D,20220210,000000,4.52,4.74,4.391,4.44,190100,0
+OPFI.US,D,20220211,000000,4.41,4.435,4.1,4.31,246960,0
+OPFI.US,D,20220214,000000,4.25,4.44,4.13,4.25,128114,0
+OPFI.US,D,20220215,000000,4.35,4.4916,4.3001,4.35,153516,0
+OPFI.US,D,20220216,000000,4.49,4.535,4.35,4.46,197479,0
+OPFI.US,D,20220217,000000,4.53,4.57,4.27,4.31,106378,0
+OPFI.US,D,20220218,000000,4.29,4.4,4.16,4.26,132345,0
+OPFI.US,D,20220222,000000,4.18,4.35,4.09,4.19,117292,0
+OPFI.US,D,20220223,000000,4.3,4.34,4.04,4.09,150839,0
+OPFI.US,D,20220224,000000,3.91,4.19,3.85,4.14,194552,0
+OPFI.US,D,20220225,000000,4.15,4.2,4,4.05,188061,0
+OPFI.US,D,20220228,000000,3.95,3.95,3.42,3.58,1175601,0
+OPFI.US,D,20220301,000000,3.56,3.7275,3.54,3.55,215582,0
+OPFI.US,D,20220302,000000,3.52,3.57,3.42,3.46,233163,0
+OPFI.US,D,20220303,000000,3.5,3.5,3.29,3.31,301646,0
+OPFI.US,D,20220304,000000,3.23,3.39,3.08,3.16,263597,0
+OPFI.US,D,20220307,000000,3.2,3.28,3.03,3.04,266889,0
+OPFI.US,D,20220308,000000,3.07,3.39,3.05,3.3,205650,0
+OPFI.US,D,20220309,000000,3.42,3.46,3.2,3.21,178266,0
+OPFI.US,D,20220310,000000,3.11,3.28,3.04,3.04,384814,0
+OPFI.US,D,20220311,000000,3.21,3.6154,2.98,3.43,892094,0
+OPFI.US,D,20220314,000000,3.55,3.69,3.2,3.23,335682,0
+OPFI.US,D,20220315,000000,3.17,3.445,3.13,3.38,192168,0
+OPFI.US,D,20220316,000000,3.53,3.6815,3.43,3.61,277776,0
+OPFI.US,D,20220317,000000,3.59,3.96,3.5412,3.87,324932,0
+OPFI.US,D,20220318,000000,3.8,4.3,3.76,4.19,329237,0
+OPFI.US,D,20220321,000000,4.14,4.2429,3.935,3.96,202572,0
+OPFI.US,D,20220322,000000,4.05,4.3,4.05,4.1,149685,0
+OPFI.US,D,20220323,000000,4.1,4.19,3.94,3.95,77623,0
+OPFI.US,D,20220324,000000,3.94,4.23,3.928,4.01,94579,0
+OPFI.US,D,20220325,000000,3.95,4.1,3.76,3.76,264606,0
+OPFI.US,D,20220328,000000,3.73,4.1,3.62,3.71,268695,0
+OPFI.US,D,20220329,000000,3.75,3.95,3.53,3.56,189170,0
+OPFI.US,D,20220330,000000,3.57,3.68,3.5,3.59,84534,0
+OPFI.US,D,20220331,000000,3.67,3.67,3.43,3.43,72458,0
+OPFI.US,D,20220401,000000,3.49,3.64,3.431,3.47,54501,0
+OPFI.US,D,20220404,000000,3.43,3.62,3.42,3.52,109610,0
+OPFI.US,D,20220405,000000,3.47,3.6,3.295,3.36,66809,0
+OPFI.US,D,20220406,000000,3.32,3.49,3.18,3.36,174206,0
+OPFI.US,D,20220407,000000,3.41,3.41,3.1,3.3,180358,0
+OPFI.US,D,20220408,000000,3.28,3.38,3.23,3.38,56978,0
+OPFI.US,D,20220411,000000,3.32,3.38,3.2,3.34,64989,0
+OPFI.US,D,20220412,000000,3.39,3.44,3.17,3.28,47463,0
+OPFI.US,D,20220413,000000,3.23,3.59,3.2063,3.37,116704,0
+OPFI.US,D,20220414,000000,3.36,3.399,3.2,3.32,56740,0
+OPFI.US,D,20220418,000000,3.23,3.31,3.17,3.23,103133,0
+OPFI.US,D,20220419,000000,3.24,3.33,3.2,3.25,104314,0
+OPFI.US,D,20220420,000000,3.252,3.32,3.15,3.27,73496,0
+OPFI.US,D,20220421,000000,3.28,3.28,3.03,3.22,134955,0
+OPFI.US,D,20220422,000000,3.15,3.19,2.9,2.98,222185,0
+OPFI.US,D,20220425,000000,3,3.1399,2.91,3.12,59213,0
+OPFI.US,D,20220426,000000,3.13,3.13,2.82,2.88,123583,0
+OPFI.US,D,20220427,000000,2.88,2.93,2.73,2.79,103682,0
+OPFI.US,D,20220428,000000,2.84,2.92,2.7,2.89,117792,0
+OPFI.US,D,20220429,000000,2.83,3.1,2.83,2.97,53304,0
+OPFI.US,D,20220502,000000,2.93,3.78,2.845,3.19,1620834,0
+OPFI.US,D,20220503,000000,3.23,3.25,2.91,3.17,247195,0
+OPFI.US,D,20220504,000000,3.23,3.39,2.995,3.37,159589,0
+OPFI.US,D,20220505,000000,3.36,3.36,2.75,3.22,217437,0
+OPFI.US,D,20220506,000000,3.15,3.21,2.92,3.15,134821,0
+OPFI.US,D,20220509,000000,3.07,3.23,2.87,2.95,137879,0
+OPFI.US,D,20220510,000000,2.9,2.9,2.6,2.71,383520,0
+OPFI.US,D,20220511,000000,2.49,2.9,2.49,2.56,208810,0
+OPFI.US,D,20220512,000000,2.49,2.7379,2.46,2.65,258404,0
+OPFI.US,D,20220513,000000,2.7,3.1,2.7,3,229536,0
+OPFI.US,D,20220516,000000,3.04,3.09,2.76,2.94,149759,0
+OPFI.US,D,20220517,000000,3.02,3.2531,3.02,3.2,293574,0
+OPFI.US,D,20220518,000000,3.16,3.36,3.13,3.25,123698,0
+OPFI.US,D,20220519,000000,3.18,3.39,3.15,3.19,150651,0
+OPFI.US,D,20220520,000000,3.26,3.33,3.06,3.18,135173,0
+OPFI.US,D,20220523,000000,3.16,3.6,3.14,3.45,153540,0
+OPFI.US,D,20220524,000000,3.44,3.6,3.3103,3.5,114260,0
+OPFI.US,D,20220525,000000,3.49,3.5,3.21,3.47,80071,0
+OPFI.US,D,20220526,000000,3.48,3.65,3.18,3.53,214718,0
+OPFI.US,D,20220527,000000,3.55,3.65,3.34,3.4,146085,0
+OPFI.US,D,20220531,000000,3.39,3.71,3.2601,3.65,135604,0
+OPFI.US,D,20220601,000000,3.63,3.72,3.1,3.13,359880,0
+OPFI.US,D,20220602,000000,3.1,3.35,3.0601,3.25,254697,0
+OPFI.US,D,20220603,000000,3.19,3.29,3.12,3.15,118157,0
+OPFI.US,D,20220606,000000,3.2,3.3,3.02,3.03,234571,0
+OPFI.US,D,20220607,000000,3.03,3.21,3,3.18,167233,0
+OPFI.US,D,20220608,000000,3.2,3.52,3.17,3.49,214951,0
+OPFI.US,D,20220609,000000,3.43,3.51,3.25,3.28,253124,0
+OPFI.US,D,20220610,000000,3.3,3.4683,3.3,3.33,193697,0
+OPFI.US,D,20220613,000000,3.25,3.27,3,3.11,154903,0
+OPFI.US,D,20220614,000000,3.2,3.3,3.01,3.21,98443,0
+OPFI.US,D,20220615,000000,3.2,3.49,3.2,3.43,138104,0
+OPFI.US,D,20220616,000000,3.34,3.51,3.2401,3.48,206097,0
+OPFI.US,D,20220617,000000,3.45,3.52,3.28,3.38,246841,0
+OPFI.US,D,20220621,000000,3.4,3.66,3.25,3.28,243213,0
+OPFI.US,D,20220622,000000,3.21,3.41,3.05,3.22,212049,0
+OPFI.US,D,20220623,000000,3.12,3.4,3.11,3.25,224275,0
+OPFI.US,D,20220624,000000,3.4,3.51,3.2,3.28,1730279,0
+OPFI.US,D,20220627,000000,3.27,3.51,3.245,3.47,179496,0
+OPFI.US,D,20220628,000000,3.5,3.63,3.39,3.4,148804,0
+OPFI.US,D,20220629,000000,3.33,3.375,3.09,3.12,240250,0
+OPFI.US,D,20220630,000000,3.12,3.29,3.06,3.29,139798,0
+OPFI.US,D,20220701,000000,3.4033,3.49,3.24,3.28,127523,0
+OPFI.US,D,20220705,000000,3.22,3.51,3.19,3.48,108804,0
+OPFI.US,D,20220706,000000,3.44,3.59,3.37,3.43,206285,0
+OPFI.US,D,20220707,000000,3.48,3.61,3.48,3.57,143224,0
+OPFI.US,D,20220708,000000,3.49,3.64,3.43,3.48,86626,0
+OPFI.US,D,20220711,000000,3.43,3.43,3.27,3.29,67479,0
+OPFI.US,D,20220712,000000,3.3,3.38,3.16,3.23,51914,0
+OPFI.US,D,20220713,000000,3.2,3.33,3.1,3.23,72531,0
+OPFI.US,D,20220714,000000,3.18,3.195,3.09,3.12,46021,0
+OPFI.US,D,20220715,000000,3.26,3.26,3.05,3.15,117966,0
+OPFI.US,D,20220718,000000,3.18,3.22,3.05,3.12,112274,0
+OPFI.US,D,20220719,000000,3.17,3.28,3.13,3.25,115456,0
+OPFI.US,D,20220720,000000,3.24,3.35,3.19,3.23,105452,0
+OPFI.US,D,20220721,000000,3.17,3.29,3.09,3.23,170395,0
+OPFI.US,D,20220722,000000,3.22,3.22,2.9,2.96,150332,0
+OPFI.US,D,20220725,000000,2.95,3.02,2.9,3,83743,0
+OPFI.US,D,20220726,000000,2.98,3.0333,2.81,2.9,98199,0
+OPFI.US,D,20220727,000000,2.8212,3.09,2.8212,3.05,130978,0
+OPFI.US,D,20220728,000000,3.1297,3.23,3.01,3.14,87509,0
+OPFI.US,D,20220729,000000,3.22,3.22,3.023,3.06,79629,0
+OPFI.US,D,20220801,000000,3.01,3.25,2.91,3.2,45746,0
+OPFI.US,D,20220802,000000,3.21,3.29,3.17,3.22,88713,0
+OPFI.US,D,20220803,000000,3.29,3.34,3.09,3.34,210550,0
+OPFI.US,D,20220804,000000,3.34,3.34,3.21,3.28,65140,0
+OPFI.US,D,20220805,000000,3.33,3.5,3.2,3.5,96140,0
+OPFI.US,D,20220808,000000,3.55,3.68,3.45,3.67,159329,0
+OPFI.US,D,20220809,000000,3.65,3.7,3.47,3.67,149662,0
+OPFI.US,D,20220810,000000,3.55,3.55,3.05,3.11,340067,0
+OPFI.US,D,20220811,000000,3.11,3.22,2.9612,2.98,211546,0
+OPFI.US,D,20220812,000000,2.97,3.015,2.8872,2.94,181836,0
+OPFI.US,D,20220815,000000,2.93,2.94,2.7,2.71,257805,0
+OPFI.US,D,20220816,000000,2.71,2.78,2.57,2.57,203091,0
+OPFI.US,D,20220817,000000,2.54,2.7,2.5,2.59,202458,0
+OPFI.US,D,20220818,000000,2.55,2.6747,2.52,2.55,86952,0
+OPFI.US,D,20220819,000000,2.49,2.5899,2.42,2.44,189339,0
+OPFI.US,D,20220822,000000,2.5,2.52,2.33,2.44,308942,0
+OPFI.US,D,20220823,000000,2.49,2.52,2.42,2.44,144034,0
+OPFI.US,D,20220824,000000,2.48,2.68,2.4469,2.6,143813,0
+OPFI.US,D,20220825,000000,2.67,2.67,2.55,2.64,89327,0
+OPFI.US,D,20220826,000000,2.63,2.65,2.41,2.53,171714,0
+OPFI.US,D,20220829,000000,2.48,2.7,2.46,2.62,173154,0
+OPFI.US,D,20220830,000000,2.62,2.75,2.53,2.65,150298,0
+OPFI.US,D,20220831,000000,2.61,2.76,2.56,2.71,78789,0
+OPFI.US,D,20220901,000000,2.71,2.79,2.61,2.75,114505,0
+OPFI.US,D,20220902,000000,2.701,2.88,2.701,2.79,136402,0
+OPFI.US,D,20220906,000000,2.82,2.84,2.65,2.67,98472,0
+OPFI.US,D,20220907,000000,2.64,2.83,2.6,2.62,330901,0
+OPFI.US,D,20220908,000000,2.67,2.6893,2.52,2.62,134032,0
+OPFI.US,D,20220909,000000,2.62,2.77,2.6,2.64,95803,0
+OPFI.US,D,20220912,000000,2.68,2.7418,2.64,2.71,48032,0
+OPFI.US,D,20220913,000000,2.61,2.68,2.45,2.53,298195,0
+OPFI.US,D,20220914,000000,2.48,2.57,2.45,2.5,69560,0
+OPFI.US,D,20220915,000000,2.5,2.56,2.5,2.53,85115,0
+OPFI.US,D,20220916,000000,2.47,2.7,2.46,2.6,314343,0
+OPFI.US,D,20220919,000000,2.58,2.6,2.45,2.48,43928,0
+OPFI.US,D,20220920,000000,2.48,2.52,2.43,2.46,74140,0
+OPFI.US,D,20220921,000000,2.5,2.54,2.42,2.46,58929,0
+OPFI.US,D,20220922,000000,2.46,2.46,2.31,2.35,93453,0
+OPFI.US,D,20220923,000000,2.33,2.37,2.26,2.31,144239,0
+OPFI.US,D,20220926,000000,2.29,2.41,2.2348,2.29,89832,0
+OPFI.US,D,20220927,000000,2.34,2.35,2.09,2.11,248778,0
+OPFI.US,D,20220928,000000,2.09,2.32,2.06,2.27,138876,0
+OPFI.US,D,20220929,000000,2.22,2.23,2.03,2.05,211231,0
+OPFI.US,D,20220930,000000,2.05,2.33,2.05,2.3,164100,0
+OPFI.US,D,20221003,000000,2.31,2.387,2.23,2.29,85009,0
+OPFI.US,D,20221004,000000,2.3,2.51,2.29,2.47,104406,0
+OPFI.US,D,20221005,000000,2.45,2.48,2.32,2.42,80675,0
+OPFI.US,D,20221006,000000,2.4,2.41,2.32,2.34,47262,0
+OPFI.US,D,20221007,000000,2.3,2.4269,2.14,2.21,83210,0
+OPFI.US,D,20221010,000000,2.21,2.21,2.13,2.17,41997,0
+OPFI.US,D,20221011,000000,2.15,2.17,2.09,2.16,71137,0
+OPFI.US,D,20221012,000000,2.14,2.1692,2.05,2.07,109440,0
+OPFI.US,D,20221013,000000,2.1,2.16,1.98,2.13,104167,0
+OPFI.US,D,20221014,000000,2.2,2.2,1.99,2,94674,0
+OPFI.US,D,20221017,000000,2.09,2.22,2.03,2.12,122853,0
+OPFI.US,D,20221018,000000,2.2,2.28,2,2.03,82202,0
+OPFI.US,D,20221019,000000,2.01,2.0482,1.92,2,57844,0
+OPFI.US,D,20221020,000000,2.01,2.32,2.01,2.29,174335,0
+OPFI.US,D,20221021,000000,2.35,2.35,2.25,2.31,128781,0
+OPFI.US,D,20221024,000000,2.34,2.34,2.1674,2.23,84218,0
+OPFI.US,D,20221025,000000,2.19,2.32,2.16,2.3,57212,0
+OPFI.US,D,20221026,000000,2.4,2.53,2.33,2.34,113043,0
+OPFI.US,D,20221027,000000,2.31,2.465,2.12,2.15,120025,0
+OPFI.US,D,20221028,000000,2.14,2.29,2.12,2.28,74091,0
+OPFI.US,D,20221031,000000,2.24,2.46,2.24,2.27,91617,0
+OPFI.US,D,20221101,000000,2.33,2.41,2.27,2.31,48411,0
+OPFI.US,D,20221102,000000,2.28,2.32,2.21,2.22,51098,0
+OPFI.US,D,20221103,000000,2.15,2.27,2.115,2.23,61212,0
+OPFI.US,D,20221104,000000,2.225,2.225,2.15,2.2,32595,0
+OPFI.US,D,20221107,000000,2.2,2.2354,2.12,2.15,39828,0
+OPFI.US,D,20221108,000000,2.11,2.18,2.11,2.14,23004,0
+OPFI.US,D,20221109,000000,2.1,2.15,1.8701,1.93,127572,0
+OPFI.US,D,20221110,000000,2.2,2.2,1.97,2.04,96194,0
+OPFI.US,D,20221111,000000,2,2.15,2,2.1,87018,0
+OPFI.US,D,20221114,000000,2.12,2.29,2.06,2.25,164888,0
+OPFI.US,D,20221115,000000,2.42,2.48,2.25,2.3,158243,0
+OPFI.US,D,20221116,000000,2.34,2.45,2.34,2.35,107259,0
+OPFI.US,D,20221117,000000,2.37,2.4188,2.32,2.37,129868,0
+OPFI.US,D,20221118,000000,2.47,2.492,2.3562,2.41,77548,0
+OPFI.US,D,20221121,000000,2.41,2.48,2.36,2.37,87200,0
+OPFI.US,D,20221122,000000,2.37,2.5,2.26,2.48,65086,0
+OPFI.US,D,20221123,000000,2.47,2.52,2.43,2.49,74721,0
+OPFI.US,D,20221125,000000,2.49,2.5027,2.42,2.42,31649,0
+OPFI.US,D,20221128,000000,2.39,2.52,2.37,2.48,131065,0
+OPFI.US,D,20221129,000000,2.47,2.58,2.3629,2.47,125744,0
+OPFI.US,D,20221130,000000,2.46,2.55,2.42,2.49,110200,0
+OPFI.US,D,20221201,000000,2.51,2.59,2.43,2.5,120924,0
+OPFI.US,D,20221202,000000,2.4,2.58,2.4,2.55,92823,0
+OPFI.US,D,20221205,000000,2.55,2.64,2.38,2.43,73332,0
+OPFI.US,D,20221206,000000,2.42,2.46,2.38,2.44,125221,0
+OPFI.US,D,20221207,000000,2.4,2.45,2.37,2.38,39087,0
+OPFI.US,D,20221208,000000,2.38,2.5,2.37,2.5,80073,0
+OPFI.US,D,20221209,000000,2.54,2.54,2.42,2.44,77380,0
+OPFI.US,D,20221212,000000,2.39,2.43,2.32,2.32,56090,0
+OPFI.US,D,20221213,000000,2.42,2.45,2.32,2.35,31416,0
+OPFI.US,D,20221214,000000,2.34,2.36,2.315,2.32,30721,0
+OPFI.US,D,20221215,000000,2.31,2.34,2.28,2.3,47409,0
+OPFI.US,D,20221216,000000,2.29,2.295,2.1,2.11,123927,0
+OPFI.US,D,20221219,000000,2.13,2.15,1.91,1.91,169479,0
+OPFI.US,D,20221220,000000,1.95,2.06,1.91,2.03,64276,0
+OPFI.US,D,20221221,000000,2.04,2.13,2.02,2.13,100759,0
+OPFI.US,D,20221222,000000,2.1,2.14,2.07,2.13,33770,0
+OPFI.US,D,20221223,000000,2.14,2.165,2.09,2.13,57941,0
+OPFI.US,D,20221227,000000,2,2.07,2,2.04,85835,0
+OPFI.US,D,20221228,000000,2.02,2.09,2.02,2.04,43780,0
+OPFI.US,D,20221229,000000,2.01,2.07,1.975,2.06,87069,0
+OPFI.US,D,20221230,000000,2.03,2.0868,1.98,2.05,112690,0
+OPFI.US,D,20230103,000000,2.07,2.1,1.94,2.02,91271,0
+OPFI.US,D,20230104,000000,2.02,2.09,2,2.03,21206,0
+OPFI.US,D,20230105,000000,2.0152,2.08,2.01,2.04,9242,0
+OPFI.US,D,20230106,000000,2.07,2.1399,2.05,2.09,86385,0
+OPFI.US,D,20230109,000000,2.15,2.15,2.04,2.07,28688,0
+OPFI.US,D,20230110,000000,2.133,2.18,2.0873,2.14,44974,0
+OPFI.US,D,20230111,000000,2.14,2.185,2.08,2.09,41454,0
+OPFI.US,D,20230112,000000,2.0918,2.16,2.0918,2.15,32389,0
+OPFI.US,D,20230113,000000,2.12,2.2,2.12,2.14,30155,0
+OPFI.US,D,20230117,000000,2.19,2.27,2.14,2.16,46791,0
+OPFI.US,D,20230118,000000,2.17,2.26,2.04,2.05,43575,0
+OPFI.US,D,20230119,000000,2.04,2.11,2.03,2.1,22780,0
+OPFI.US,D,20230120,000000,2.14,2.16,2.09,2.14,40822,0
+OPFI.US,D,20230123,000000,2.18,2.23,2.15,2.17,23734,0
+OPFI.US,D,20230124,000000,2.16,2.24,2.13,2.15,18633,0
+OPFI.US,D,20230125,000000,2.18,2.29,2.14,2.27,94306,0
+OPFI.US,D,20230126,000000,2.11,2.3,2.11,2.3,38386,0
+OPFI.US,D,20230127,000000,2.26,2.31,2.26,2.29,40071,0
+OPFI.US,D,20230130,000000,2.3,2.32,2.22,2.28,41508,0
+OPFI.US,D,20230131,000000,2.2,2.32,2.2,2.3,56765,0
+OPFI.US,D,20230201,000000,2.32,2.32,2.21,2.29,60909,0
+OPFI.US,D,20230202,000000,2.21,2.43,2.21,2.33,131349,0
+OPFI.US,D,20230203,000000,2.25,2.3999,2.25,2.36,53670,0
+OPFI.US,D,20230206,000000,2.33,2.47,2.3,2.41,47548,0
+OPFI.US,D,20230207,000000,2.4,2.48,2.38,2.43,35988,0
+OPFI.US,D,20230208,000000,2.4,2.43,2.3,2.33,59034,0
+OPFI.US,D,20230209,000000,2.3287,2.37,2.22,2.23,70065,0
+OPFI.US,D,20230210,000000,2.22,2.27,2.1847,2.25,43152,0
+OPFI.US,D,20230213,000000,2.22,2.26,2.2025,2.24,24206,0
+OPFI.US,D,20230214,000000,2.19,2.27,2.19,2.26,18734,0
+OPFI.US,D,20230215,000000,2.25,2.31,2.2,2.24,35887,0
+OPFI.US,D,20230216,000000,2.21,2.25,2.12,2.14,80161,0
+OPFI.US,D,20230217,000000,2.15,2.3,2.15,2.3,53052,0
+OPFI.US,D,20230221,000000,2.27,2.32,2.12,2.15,40096,0
+OPFI.US,D,20230222,000000,2.23,2.23,2.145,2.18,81103,0
+OPFI.US,D,20230223,000000,2.2581,2.2581,2.1615,2.22,30763,0
+OPFI.US,D,20230224,000000,2.2,2.27,2.18,2.24,47464,0
+OPFI.US,D,20230227,000000,2.22,2.22,2.12,2.18,82153,0
+OPFI.US,D,20230228,000000,2.13,2.15,2.1,2.11,196386,0
+OPFI.US,D,20230301,000000,2.1,2.12,2.03,2.09,68638,0
+OPFI.US,D,20230302,000000,2.04,2.08,2.02,2.08,39014,0
+OPFI.US,D,20230303,000000,2.12,2.15,2.07,2.11,37853,0
+OPFI.US,D,20230306,000000,2.13,2.135,2.0501,2.07,128757,0
+OPFI.US,D,20230307,000000,2.05,2.1,2,2.03,34550,0
+OPFI.US,D,20230308,000000,2.04,2.06,2,2.03,63662,0
+OPFI.US,D,20230309,000000,2.07,2.07,1.92,1.95,49886,0
+OPFI.US,D,20230310,000000,1.91,1.96,1.84,1.87,107279,0
+OPFI.US,D,20230313,000000,1.85,1.85,1.73,1.76,65529,0
+OPFI.US,D,20230314,000000,1.84,1.84,1.7246,1.76,44479,0
+OPFI.US,D,20230315,000000,1.75,1.77,1.72,1.76,41520,0
+OPFI.US,D,20230316,000000,1.73,1.92,1.7201,1.89,58608,0
+OPFI.US,D,20230317,000000,1.87,1.96,1.7,1.85,225552,0
+OPFI.US,D,20230320,000000,1.82,1.83,1.74,1.83,65861,0
+OPFI.US,D,20230321,000000,1.8,1.82,1.74,1.76,30697,0
+OPFI.US,D,20230322,000000,1.73,1.7999,1.71,1.74,35939,0
+OPFI.US,D,20230323,000000,1.74,1.9,1.7314,1.89,76852,0
+OPFI.US,D,20230324,000000,1.93,1.95,1.81,1.93,94949,0
+OPFI.US,D,20230327,000000,1.89,1.97,1.8714,1.97,23152,0
+OPFI.US,D,20230328,000000,1.91,2.0104,1.91,1.97,26419,0
+OPFI.US,D,20230329,000000,2.0139,2.02,1.98,1.99,11125,0
+OPFI.US,D,20230330,000000,1.93,2.07,1.93,2.06,18293,0
+OPFI.US,D,20230331,000000,2.07,2.0999,1.99,2.05,24024,0
+OPFI.US,D,20230403,000000,2.04,2.13,1.96,2.13,55867,0
+OPFI.US,D,20230404,000000,2.13,2.19,2.02,2.02,147871,0
+OPFI.US,D,20230405,000000,2.03,2.08,2.02,2.02,26184,0
+OPFI.US,D,20230406,000000,2.05,2.1885,2.05,2.06,9950,0
+OPFI.US,D,20230410,000000,2.07,2.07,1.92,1.99,46544,0
+OPFI.US,D,20230411,000000,2.005,2.15,2,2.15,37526,0
+OPFI.US,D,20230412,000000,2.16,2.16,2.05,2.06,12437,0
+OPFI.US,D,20230413,000000,2.03,2.09,1.98,2,31612,0
+OPFI.US,D,20230414,000000,2.02,2.17,2.01,2.07,80822,0
+OPFI.US,D,20230417,000000,2.04,2.09,2.01,2.05,27274,0
+OPFI.US,D,20230418,000000,2.02,2.07,1.96,2.03,18555,0
+OPFI.US,D,20230419,000000,1.99,2.04,1.99,2,10618,0
+OPFI.US,D,20230420,000000,1.96,2.03,1.96,2.02,13340,0
+OPFI.US,D,20230421,000000,2.01,2.0485,1.94,1.98,67669,0
+OPFI.US,D,20230424,000000,1.99,1.99,1.92,1.92,18277,0
+OPFI.US,D,20230425,000000,1.93,1.95,1.91,1.91,15558,0
+OPFI.US,D,20230426,000000,1.87,1.93,1.87,1.92,22172,0
+OPFI.US,D,20230427,000000,1.8975,1.98,1.8975,1.92,25765,0
+OPFI.US,D,20230428,000000,1.89,1.9682,1.89,1.9,21682,0
+OPFI.US,D,20230501,000000,1.9,1.925,1.875,1.88,45515,0
+OPFI.US,D,20230502,000000,1.85,1.9,1.81,1.9,56857,0
+OPFI.US,D,20230503,000000,1.9,1.96,1.89,1.9,43344,0
+OPFI.US,D,20230504,000000,1.91,1.93,1.84,1.92,141762,0
+OPFI.US,D,20230505,000000,1.92,2.08,1.92,2.06,56044,0
+OPFI.US,D,20230508,000000,2.08,2.08,2,2.03,19804,0
+OPFI.US,D,20230509,000000,2,2.03,2,2.01,8969,0
+OPFI.US,D,20230510,000000,2.03,2.03,1.9573,2.02,14434,0
+OPFI.US,D,20230511,000000,2.02,2.0685,2.02,2.05,72893,0
+OPFI.US,D,20230512,000000,2.3,2.3,1.97,2.12,272819,0
+OPFI.US,D,20230515,000000,2.11,2.11,2.045,2.07,46928,0
+OPFI.US,D,20230516,000000,2.02,2.1,2,2.07,40158,0
+OPFI.US,D,20230517,000000,2.06,2.16,2.06,2.14,59002,0
+OPFI.US,D,20230518,000000,2.12,2.29,2.12,2.27,71308,0
+OPFI.US,D,20230519,000000,2.29,2.29,2.19,2.21,35159,0
+OPFI.US,D,20230522,000000,2.21,2.29,2.16,2.2,56170,0
+OPFI.US,D,20230523,000000,2.17,2.2,2.12,2.14,29368,0
+OPFI.US,D,20230524,000000,2.12,2.265,2.11,2.24,33199,0
+OPFI.US,D,20230525,000000,2.21,2.28,2.17,2.2,30748,0
+OPFI.US,D,20230526,000000,2.17,2.236,2.17,2.2,13261,0
+OPFI.US,D,20230530,000000,2.22,2.22,2.04,2.04,114307,0
+OPFI.US,D,20230531,000000,2.04,2.0617,2,2.04,125262,0
+OPFI.US,D,20230601,000000,2.07,2.15,2.07,2.08,49045,0
+OPFI.US,D,20230602,000000,2.12,2.12,2.06,2.09,48249,0
+OPFI.US,D,20230605,000000,2.07,2.07,2.02,2.04,65113,0
+OPFI.US,D,20230606,000000,2.03,2.12,1.98,2.1,183006,0
+OPFI.US,D,20230607,000000,2.12,2.2,2.1199,2.19,61270,0
+OPFI.US,D,20230608,000000,2.21,2.23,2.18,2.19,34721,0
+OPFI.US,D,20230609,000000,2.19,2.34,2.16,2.29,91442,0
+OPFI.US,D,20230612,000000,2.3,2.35,2.24,2.25,44651,0
+OPFI.US,D,20230613,000000,2.28,2.37,2.2715,2.29,40717,0
+OPFI.US,D,20230614,000000,2.3,2.37,2.25,2.25,50243,0
+OPFI.US,D,20230615,000000,2.26,2.3,2.21,2.25,59871,0
+OPFI.US,D,20230616,000000,2.25,2.25,2.15,2.15,49209,0
+OPFI.US,D,20230620,000000,2.13,2.18,2.13,2.14,31727,0
+OPFI.US,D,20230621,000000,2.14,2.14,2.05,2.06,48726,0
+OPFI.US,D,20230622,000000,2.05,2.05,2.01,2.02,57298,0
+OPFI.US,D,20230623,000000,2,2.21,2,2.18,244325,0
+OPFI.US,D,20230626,000000,2.16,2.1685,2.12,2.13,39458,0
+OPFI.US,D,20230627,000000,2.12,2.17,2.085,2.15,72753,0
+OPFI.US,D,20230628,000000,2.13,2.13,2.05,2.07,26293,0
+OPFI.US,D,20230629,000000,2.07,2.09,2.04,2.05,34259,0
+OPFI.US,D,20230630,000000,2.05,2.05,1.99,2.04,47700,0
+OPFI.US,D,20230703,000000,2.05,2.12,2.04,2.12,21450,0
+OPFI.US,D,20230705,000000,2.14,2.14,2.01,2.07,32662,0
+OPFI.US,D,20230706,000000,2.03,2.05,1.99,1.99,33375,0
+OPFI.US,D,20230707,000000,2.03,2.0501,1.99,1.99,24463,0
+OPFI.US,D,20230710,000000,1.99,2.01,1.97,2.01,37260,0
+OPFI.US,D,20230711,000000,2,2.016,1.99,1.99,16250,0
+OPFI.US,D,20230712,000000,1.99,2,1.97,1.99,30738,0
+OPFI.US,D,20230713,000000,1.98,2,1.93,1.99,62712,0
+OPFI.US,D,20230714,000000,1.97,1.98,1.95,1.97,29584,0
+OPFI.US,D,20230717,000000,1.94,1.98,1.92,1.94,75420,0
+OPFI.US,D,20230718,000000,1.97,2,1.97,2,33423,0
+OPFI.US,D,20230719,000000,2,2.02,1.99,1.99,41491,0
+OPFI.US,D,20230720,000000,2.02,2.02,1.94,1.98,66377,0
+OPFI.US,D,20230721,000000,1.96,2.01,1.96,2,20379,0
+OPFI.US,D,20230724,000000,1.91,2.02,1.91,2.01,71019,0
+OPFI.US,D,20230725,000000,1.95,2.03,1.95,2.01,42834,0
+OPFI.US,D,20230726,000000,2.02,2.04,2,2.01,18428,0
+OPFI.US,D,20230727,000000,2.05,2.05,1.98,2.02,22789,0
+OPFI.US,D,20230728,000000,2.02,2.1,1.95,2.09,54672,0
+OPFI.US,D,20230731,000000,2.06,2.1,2.01,2.08,30189,0
+OPFI.US,D,20230801,000000,2.05,2.1147,2.02,2.04,38671,0
+OPFI.US,D,20230802,000000,2.03,2.05,2,2.05,29826,0
+OPFI.US,D,20230803,000000,2.02,2.17,2.01,2.17,66540,0
+OPFI.US,D,20230804,000000,2.13,2.2,2.06,2.13,75881,0
+OPFI.US,D,20230807,000000,2.13,2.17,2.092,2.15,29578,0
+OPFI.US,D,20230808,000000,2.1,2.18,2.1,2.18,60738,0
+OPFI.US,D,20230809,000000,2.1101,2.26,2.1101,2.24,62794,0
+OPFI.US,D,20230810,000000,2.35,2.36,2.245,2.31,90767,0
+OPFI.US,D,20230811,000000,2.2601,2.4,2.26,2.4,138130,0
+OPFI.US,D,20230814,000000,2.4,2.63,2.4,2.56,413253,0
+OPFI.US,D,20230815,000000,2.61,2.62,2.48,2.59,199527,0
+OPFI.US,D,20230816,000000,2.65,2.65,2.5,2.52,74054,0
+OPFI.US,D,20230817,000000,2.51,2.515,2.4,2.42,83529,0
+OPFI.US,D,20230818,000000,2.4,2.47,2.37,2.46,52455,0
+OPFI.US,D,20230821,000000,2.46,2.49,2.38,2.43,77411,0
+OPFI.US,D,20230822,000000,2.42,2.5,2.39,2.45,94202,0
+OPFI.US,D,20230823,000000,2.45,2.5,2.411,2.48,63023,0
+OPFI.US,D,20230824,000000,2.49,2.5,2.41,2.5,121727,0
+OPFI.US,D,20230825,000000,2.56,2.56,2.4737,2.52,84710,0
+OPFI.US,D,20230828,000000,2.56,2.72,2.55,2.61,301983,0
+OPFI.US,D,20230829,000000,2.61,2.66,2.58,2.65,95615,0
+OPFI.US,D,20230830,000000,2.63,2.65,2.6,2.63,67392,0
+OPFI.US,D,20230831,000000,2.57,2.6,2.51,2.58,72167,0
+OPFI.US,D,20230901,000000,2.59,2.6,2.5602,2.59,42952,0
+OPFI.US,D,20230905,000000,2.66,2.68,2.5645,2.57,178401,0
+OPFI.US,D,20230906,000000,2.59,2.67,2.57,2.66,175071,0
+OPFI.US,D,20230907,000000,2.74,2.74,2.6,2.65,125719,0
+OPFI.US,D,20230908,000000,2.66,2.67,2.62,2.65,86705,0
+OPFI.US,D,20230911,000000,2.73,2.73,2.65,2.7,267396,0
+OPFI.US,D,20230912,000000,2.7,2.73,2.68,2.7,71339,0
+OPFI.US,D,20230913,000000,2.7,2.72,2.58,2.61,81903,0
+OPFI.US,D,20230914,000000,2.68,2.68,2.383,2.4,137744,0
+OPFI.US,D,20230915,000000,2.39,2.48,2.28,2.28,300804,0
+OPFI.US,D,20230918,000000,2.27,2.55,2.27,2.49,410543,0
+OPFI.US,D,20230919,000000,2.5,2.66,2.41,2.62,317589,0
+OPFI.US,D,20230920,000000,2.68,2.73,2.58,2.61,176897,0
+OPFI.US,D,20230921,000000,2.55,2.61,2.5,2.56,109528,0
+OPFI.US,D,20230922,000000,2.62,2.695,2.52,2.53,119839,0
+OPFI.US,D,20230925,000000,2.53,2.64,2.53,2.56,72356,0
+OPFI.US,D,20230926,000000,2.55,2.6297,2.5,2.52,80653,0
+OPFI.US,D,20230927,000000,2.54,2.6,2.5104,2.56,59907,0
+OPFI.US,D,20230928,000000,2.57,2.63,2.502,2.54,81484,0
+OPFI.US,D,20230929,000000,2.56,2.59,2.5,2.52,35728,0
+OPFI.US,D,20231002,000000,2.58,2.58,2.4806,2.54,76328,0
+OPFI.US,D,20231003,000000,2.5,2.512,2.42,2.46,104868,0
+OPFI.US,D,20231004,000000,2.44,2.44,2.31,2.32,87041,0
+OPFI.US,D,20231005,000000,2.32,2.4,2.31,2.38,83470,0
+OPFI.US,D,20231006,000000,2.37,2.37,2.22,2.33,67535,0
+OPFI.US,D,20231009,000000,2.37,2.53,2.37,2.53,148403,0
+OPFI.US,D,20231010,000000,2.51,2.53,2.345,2.4,123832,0
+OPFI.US,D,20231011,000000,2.44,2.45,2.32,2.33,108239,0
+OPFI.US,D,20231012,000000,2.34,2.398,2.23,2.23,70064,0
+OPFI.US,D,20231013,000000,2.23,2.32,2.2,2.21,122418,0
+OPFI.US,D,20231016,000000,2.19,2.32,2.1771,2.24,99642,0
+OPFI.US,D,20231017,000000,2.24,2.32,2.21,2.23,36818,0
+OPFI.US,D,20231018,000000,2.24,2.29,2.04,2.09,69734,0
+OPFI.US,D,20231019,000000,2.2,2.2974,2.12,2.25,95886,0
+OPFI.US,D,20231020,000000,2.26,2.38,2.25,2.34,58442,0
+OPFI.US,D,20231023,000000,2.32,2.4,2.315,2.34,71820,0
+OPFI.US,D,20231024,000000,2.36,2.3901,2.3,2.31,31342,0
+OPFI.US,D,20231025,000000,2.28,2.35,2.21,2.22,116599,0
+OPFI.US,D,20231026,000000,2.22,2.28,2.2,2.25,38000,0
+OPFI.US,D,20231027,000000,2.27,2.3,2.23,2.24,42813,0
+OPFI.US,D,20231030,000000,2.22,2.34,2.22,2.25,57820,0
+OPFI.US,D,20231031,000000,2.27,2.3,2.18,2.23,44262,0
+OPFI.US,D,20231101,000000,2.23,2.29,2.23,2.26,31132,0
+OPFI.US,D,20231102,000000,2.27,2.32,2.27,2.29,31062,0
+OPFI.US,D,20231103,000000,2.3,2.42,2.27,2.33,107310,0
+OPFI.US,D,20231106,000000,2.33,2.435,2.3,2.4,79552,0
+OPFI.US,D,20231107,000000,2.36,2.46,2.36,2.46,50275,0
+OPFI.US,D,20231108,000000,2.47,2.47,2.43,2.46,24127,0
+OPFI.US,D,20231109,000000,2.5,2.5,2.35,2.38,90753,0
+OPFI.US,D,20231110,000000,2.55,2.55,2.3,2.47,152788,0
+OPFI.US,D,20231113,000000,2.52,2.54,2.44,2.45,234059,0
+OPFI.US,D,20231114,000000,2.52,2.61,2.5199,2.6,211626,0
+OPFI.US,D,20231115,000000,2.59,2.8497,2.565,2.79,264679,0
+OPFI.US,D,20231116,000000,2.84,3.08,2.7624,3.06,432960,0
+OPFI.US,D,20231117,000000,3.09,3.2956,3.025,3.24,368146,0
+OPFI.US,D,20231120,000000,3.27,3.86,3.27,3.6,1153149,0
+OPFI.US,D,20231121,000000,3.71,3.9,3.51,3.74,455786,0
+OPFI.US,D,20231122,000000,3.73,3.83,3.515,3.54,574551,0
+OPFI.US,D,20231124,000000,3.56,3.67,3.26,3.61,323577,0
+OPFI.US,D,20231127,000000,3.67,3.86,3.61,3.85,411380,0
+OPFI.US,D,20231128,000000,3.9,3.99,3.71,3.72,300820,0
+OPFI.US,D,20231129,000000,3.73,3.9,3.65,3.68,251509,0
+OPFI.US,D,20231130,000000,3.62,3.66,3.34,3.54,277884,0
+OPFI.US,D,20231201,000000,3.58,3.74,3.58,3.67,312787,0
+OPFI.US,D,20231204,000000,3.74,3.96,3.725,3.94,701486,0
+OPFI.US,D,20231205,000000,3.95,3.97,3.83,3.91,289474,0
+OPFI.US,D,20231206,000000,3.99,4,3.84,3.87,322991,0
+OPFI.US,D,20231207,000000,3.87,3.91,3.7506,3.85,148542,0
+OPFI.US,D,20231208,000000,3.85,3.97,3.84,3.89,261145,0
+OPFI.US,D,20231211,000000,3.94,4.3,3.9,4.29,1005492,0
+OPFI.US,D,20231212,000000,4.4,4.78,4.37,4.4,614128,0
+OPFI.US,D,20231213,000000,4.38,4.489,4.221,4.34,444956,0
+OPFI.US,D,20231214,000000,4.38,4.48,4.22,4.42,436303,0
+OPFI.US,D,20231215,000000,4.41,4.49,4.269,4.47,457726,0
+OPFI.US,D,20231218,000000,4.48,4.6,4.02,4.23,689293,0
+OPFI.US,D,20231219,000000,4.3,4.49,4.3,4.44,352975,0
+OPFI.US,D,20231220,000000,4.44,4.6,4.34,4.39,284382,0
+OPFI.US,D,20231221,000000,4.49,4.5,4.315,4.36,236469,0
+OPFI.US,D,20231222,000000,4.4,4.665,4.3845,4.65,340039,0
+OPFI.US,D,20231226,000000,4.72,5.05,4.66,4.97,1586058,0
+OPFI.US,D,20231227,000000,5.12,5.2,4.992,5.17,607122,0
+OPFI.US,D,20231228,000000,5.17,5.3399,4.95,5.11,405134,0
+OPFI.US,D,20231229,000000,5.21,5.32,5.07,5.12,449014,0
+OPFI.US,D,20240102,000000,5.13,5.13,4.56,4.72,817300,0
+OPFI.US,D,20240103,000000,4.7,4.72,4.54,4.6,258128,0
+OPFI.US,D,20240104,000000,4.61,4.61,4.28,4.3,468741,0
+OPFI.US,D,20240105,000000,4.24,4.34,4.1801,4.31,407723,0
+OPFI.US,D,20240108,000000,4.27,4.71,4.26,4.71,449495,0
+OPFI.US,D,20240109,000000,4.52,4.73,4.5004,4.57,171264,0
+OPFI.US,D,20240110,000000,4.58,4.65,4.46,4.49,302562,0
+OPFI.US,D,20240111,000000,4.48,4.55,4.3,4.37,278141,0
+OPFI.US,D,20240112,000000,4.45,4.575,4.41,4.52,168929,0
+OPFI.US,D,20240116,000000,4.49,4.49,3.75,3.76,718057,0
+OPFI.US,D,20240117,000000,3.75,3.75,3.57,3.65,369981,0
+OPFI.US,D,20240118,000000,3.65,3.82,3.56,3.82,297031,0
+OPFI.US,D,20240119,000000,3.76,3.8,3.43,3.62,516327,0
+OPFI.US,D,20240122,000000,3.58,3.8317,3.57,3.68,380995,0
+OPFI.US,D,20240123,000000,3.7,3.71,3.59,3.65,150096,0
+OPFI.US,D,20240124,000000,3.71,3.72,3.44,3.44,228857,0
+OPFI.US,D,20240125,000000,3.5,3.59,3.4701,3.55,148491,0
+OPFI.US,D,20240126,000000,3.51,3.59,3.4,3.42,120774,0
+OPFI.US,D,20240129,000000,3.43,3.52,3.409,3.5,374851,0
+OPFI.US,D,20240130,000000,3.5,3.55,3.35,3.37,220302,0
+OPFI.US,D,20240131,000000,3.32,3.3699,3.21,3.21,265379,0
+OPFI.US,D,20240201,000000,3.16,3.42,3.15,3.38,263654,0
+OPFI.US,D,20240202,000000,3.35,3.37,3.26,3.28,183629,0
+OPFI.US,D,20240205,000000,3.21,3.24,3.0203,3.1,279443,0
+OPFI.US,D,20240206,000000,3.03,3.1764,3.03,3.13,191031,0
+OPFI.US,D,20240207,000000,3.09,3.128,2.99,3.04,174170,0
+OPFI.US,D,20240208,000000,3.1,3.26,3.1,3.24,180630,0
+OPFI.US,D,20240209,000000,3.19,3.26,3.1,3.24,219497,0
+OPFI.US,D,20240212,000000,3.26,3.57,3.24,3.53,433015,0
+OPFI.US,D,20240213,000000,3.46,3.6,3.4112,3.48,231578,0
+OPFI.US,D,20240214,000000,3.51,3.79,3.45,3.79,312685,0
+OPFI.US,D,20240215,000000,3.83,3.9,3.63,3.73,285045,0
+OPFI.US,D,20240216,000000,3.73,3.825,3.65,3.73,232920,0
+OPFI.US,D,20240220,000000,3.68,3.69,3.51,3.67,226142,0
+OPFI.US,D,20240221,000000,3.68,3.68,3.44,3.46,198834,0
+OPFI.US,D,20240222,000000,3.48,3.546,3.39,3.41,157059,0
+OPFI.US,D,20240223,000000,3.38,3.41,3.3,3.3,171893,0
+OPFI.US,D,20240226,000000,3.35,3.5732,3.33,3.51,326482,0
+OPFI.US,D,20240227,000000,3.51,3.55,3.44,3.53,168706,0
+OPFI.US,D,20240228,000000,3.49,3.53,3.32,3.33,197750,0
+OPFI.US,D,20240229,000000,3.34,3.53,3.34,3.52,208116,0
+OPFI.US,D,20240301,000000,3.54,3.54,3.41,3.47,155415,0
+OPFI.US,D,20240304,000000,3.47,3.61,3.43,3.44,233103,0
+OPFI.US,D,20240305,000000,3.43,3.44,3.3512,3.37,151429,0
+OPFI.US,D,20240306,000000,3.43,3.63,3.383,3.62,376666,0
+OPFI.US,D,20240307,000000,3.65,3.83,3.54,3.79,727333,0
+OPFI.US,D,20240308,000000,2.95,3.1,2.76,2.9,1722944,0
+OPFI.US,D,20240311,000000,2.96,2.96,2.54,2.56,1074244,0
+OPFI.US,D,20240312,000000,2.58,2.66,2.5,2.55,311995,0
+OPFI.US,D,20240313,000000,2.55,2.78,2.545,2.64,319129,0
+OPFI.US,D,20240314,000000,2.65,2.6906,2.495,2.52,243875,0
+OPFI.US,D,20240315,000000,2.53,2.58,2.48,2.52,250008,0
+OPFI.US,D,20240318,000000,2.5,2.53,2.4,2.41,331282,0
+OPFI.US,D,20240319,000000,2.38,2.4791,2.36,2.42,243313,0
+OPFI.US,D,20240320,000000,2.38,2.52,2.37,2.52,266297,0
+OPFI.US,D,20240321,000000,2.56,2.56,2.45,2.5,182272,0
+OPFI.US,D,20240322,000000,2.5,2.63,2.5,2.58,184714,0
+OPFI.US,D,20240325,000000,2.58,2.605,2.37,2.38,451977,0
+OPFI.US,D,20240326,000000,2.4,2.46,2.35,2.43,211828,0
+OPFI.US,D,20240327,000000,2.43,2.52,2.43,2.49,110984,0
+OPFI.US,D,20240328,000000,2.48,2.54,2.46,2.5,138734,0
+OPFI.US,D,20240401,000000,2.5,2.52,2.46,2.5,153009,0
+OPFI.US,D,20240402,000000,2.48,2.52,2.45,2.5,130897,0
+OPFI.US,D,20240403,000000,2.48,2.52,2.4501,2.49,115850,0
+OPFI.US,D,20240404,000000,2.51,2.51,2.375,2.41,201650,0
+OPFI.US,D,20240405,000000,2.42,2.45,2.39,2.41,145487,0
+OPFI.US,D,20240408,000000,2.44,2.64,2.4,2.56,227208,0
+OPFI.US,D,20240409,000000,2.78,3.42,2.78,3.21,2865225,0
+OPFI.US,D,20240410,000000,3.16,3.25,2.98,3.19,453968,0
+OPFI.US,D,20240411,000000,3.28,3.43,3.2,3.29,583905,0
+OPFI.US,D,20240412,000000,3.22,3.28,3.1401,3.2,238823,0
+OPFI.US,D,20240415,000000,3.26,3.2805,3,3.04,312466,0
+OPFI.US,D,20240416,000000,3.03,3.03,2.83,2.93,277883,0
+OPFI.US,D,20240417,000000,2.94,2.99,2.87,2.92,212465,0
+OPFI.US,D,20240418,000000,2.8,2.94,2.79,2.88,232570,0
+OPFI.US,D,20240419,000000,2.82,3.05,2.81,2.99,232086,0
+OPFI.US,D,20240422,000000,3.07,3.07,2.89,2.98,161162,0
+OPFI.US,D,20240423,000000,2.99,3.1594,2.98,3.04,160255,0
+OPFI.US,D,20240424,000000,3.02,3.04,2.8551,2.87,107814,0
+OPFI.US,D,20240425,000000,2.82,2.845,2.6,2.64,290900,0
+OPFI.US,D,20240426,000000,2.66,2.75,2.56,2.66,212918,0
+OPFI.US,D,20240429,000000,2.7,2.81,2.66,2.73,176459,0
+OPFI.US,D,20240430,000000,2.69,2.72,2.605,2.67,137119,0
+OPFI.US,D,20240501,000000,2.66,2.75,2.6109,2.71,64824,0
+OPFI.US,D,20240502,000000,2.74,2.79,2.7,2.78,75353,0
+OPFI.US,D,20240503,000000,2.85,2.87,2.73,2.76,48897,0
+OPFI.US,D,20240506,000000,2.75,2.78,2.63,2.68,169960,0
+OPFI.US,D,20240507,000000,2.7,2.9,2.665,2.7,224159,0
+OPFI.US,D,20240508,000000,3,3.16,2.84,3.02,543865,0
+OPFI.US,D,20240509,000000,3.02,3.16,2.96,3.1,396236,0
+OPFI.US,D,20240510,000000,3.18,3.18,3.01,3.01,229403,0
+OPFI.US,D,20240513,000000,3.02,3.08,2.9705,3.06,344691,0
+OPFI.US,D,20240514,000000,3.03,3.08,2.96,2.96,163111,0
+OPFI.US,D,20240515,000000,2.99,2.99,2.86,2.88,173870,0
+OPFI.US,D,20240516,000000,2.92,2.9496,2.82,2.84,187576,0
+OPFI.US,D,20240517,000000,2.86,2.99,2.85,2.91,90403,0
+OPFI.US,D,20240520,000000,2.92,3.2799,2.92,3.23,401057,0
+OPFI.US,D,20240521,000000,3.17,3.5587,3.1106,3.28,454859,0
+OPFI.US,D,20240522,000000,3.24,3.298,3.18,3.22,188227,0
+OPFI.US,D,20240523,000000,3.26,3.27,3.12,3.12,189437,0
+OPFI.US,D,20240524,000000,3.11,3.36,3.11,3.33,204649,0
+OPFI.US,D,20240528,000000,3.38,3.475,3.2724,3.36,244765,0
+OPFI.US,D,20240529,000000,3.3,3.43,3.24,3.35,186622,0
+OPFI.US,D,20240530,000000,3.39,3.48,3.35,3.37,111188,0
+OPFI.US,D,20240531,000000,3.4,3.435,3.22,3.23,191691,0
+OPFI.US,D,20240603,000000,3.26,3.43,3.23,3.24,219931,0
+OPFI.US,D,20240604,000000,3.22,3.3088,3.19,3.26,155055,0
+OPFI.US,D,20240605,000000,3.26,3.3379,3.19,3.23,218156,0
+OPFI.US,D,20240606,000000,3.24,3.304,3.14,3.17,165350,0
+OPFI.US,D,20240607,000000,3.14,3.355,3.14,3.22,183442,0
+OPFI.US,D,20240610,000000,3.23,3.3,3.045,3.08,203021,0
+OPFI.US,D,20240611,000000,3.07,3.27,3.0584,3.27,183722,0
+OPFI.US,D,20240612,000000,3.35,3.4,3.22,3.27,143114,0
+OPFI.US,D,20240613,000000,3.27,3.33,3.23,3.26,84731,0
+OPFI.US,D,20240614,000000,3.23,3.33,3.23,3.26,96012,0
+OPFI.US,D,20240617,000000,3.24,3.51,3.24,3.46,311509,0
+OPFI.US,D,20240618,000000,3.48,3.52,3.38,3.4,126422,0
+OPFI.US,D,20240620,000000,3.4,3.5,3.22,3.24,125247,0
+OPFI.US,D,20240621,000000,3.23,3.45,3.21,3.35,254800,0
+OPFI.US,D,20240624,000000,3.4,3.4089,3.321,3.36,93829,0
+OPFI.US,D,20240625,000000,3.35,3.47,3.35,3.37,113415,0
+OPFI.US,D,20240626,000000,3.35,3.495,3.35,3.39,127550,0
+OPFI.US,D,20240627,000000,3.4,3.5,3.38,3.39,85485,0
+OPFI.US,D,20240628,000000,3.42,3.4699,3.31,3.39,1319850,0
+OPFI.US,D,20240701,000000,3.4,3.53,3.342,3.52,149260,0
+OPFI.US,D,20240702,000000,3.52,3.64,3.48,3.52,165769,0
+OPFI.US,D,20240703,000000,3.52,3.62,3.5,3.54,81507,0
+OPFI.US,D,20240705,000000,3.54,3.54,3.31,3.45,254134,0
+OPFI.US,D,20240708,000000,3.46,3.6,3.46,3.52,115021,0
+OPFI.US,D,20240709,000000,3.56,3.59,3.47,3.48,67956,0
+OPFI.US,D,20240710,000000,3.51,3.52,3.465,3.47,89272,0
+OPFI.US,D,20240711,000000,3.55,3.63,3.53,3.59,108461,0
+OPFI.US,D,20240712,000000,3.63,3.63,3.554,3.62,109195,0
+OPFI.US,D,20240715,000000,3.7,3.82,3.63,3.81,268190,0
+OPFI.US,D,20240716,000000,3.85,4.05,3.85,4.04,456624,0
+OPFI.US,D,20240717,000000,4,4.1099,3.9701,4.04,143394,0
+OPFI.US,D,20240718,000000,4.02,4.11,4.0001,4.08,172771,0
+OPFI.US,D,20240719,000000,4,4.1197,3.8,3.82,226675,0
+OPFI.US,D,20240722,000000,3.8,3.93,3.77,3.91,105368,0
+OPFI.US,D,20240723,000000,3.87,4.1,3.87,4.08,100710,0
+OPFI.US,D,20240724,000000,4.08,4.13,3.88,3.93,154884,0
+OPFI.US,D,20240725,000000,3.92,4.04,3.9,3.99,128397,0
+OPFI.US,D,20240726,000000,3.98,4.19,3.9606,4.17,140818,0
+OPFI.US,D,20240729,000000,4.16,4.16,3.83,3.84,187113,0
+OPFI.US,D,20240730,000000,3.76,3.79,3.4642,3.68,208380,0
+OPFI.US,D,20240731,000000,3.71,3.95,3.69,3.86,127179,0
+OPFI.US,D,20240801,000000,3.9,3.92,3.6001,3.67,140996,0
+OPFI.US,D,20240802,000000,3.51,3.5592,3.44,3.51,120742,0
+OPFI.US,D,20240805,000000,3.25,3.3105,3.0909,3.13,230063,0
+OPFI.US,D,20240806,000000,3.26,3.41,3.13,3.39,182805,0
+OPFI.US,D,20240807,000000,3.88,4,3.47,3.84,500652,0
+OPFI.US,D,20240808,000000,3.94,4.19,3.88,3.93,333484,0
+OPFI.US,D,20240809,000000,4.14,4.55,3.97,4.52,934111,0
+OPFI.US,D,20240812,000000,4.52,4.8,4.24,4.61,679295,0
+OPFI.US,D,20240813,000000,4.62,4.8,4.5806,4.7,423850,0
+OPFI.US,D,20240814,000000,4.73,4.74,4.4261,4.46,251132,0
+OPFI.US,D,20240815,000000,4.54,4.54,4.31,4.34,205169,0
+OPFI.US,D,20240816,000000,4.34,4.65,4.3197,4.47,195699,0
+OPFI.US,D,20240819,000000,4.59,4.75,4.39,4.45,358786,0
+OPFI.US,D,20240820,000000,4.45,4.75,4.45,4.69,313057,0
+OPFI.US,D,20240821,000000,4.69,4.74,4.5,4.54,134955,0
+OPFI.US,D,20240822,000000,4.54,4.6,4.398,4.43,85396,0
+OPFI.US,D,20240823,000000,4.48,4.57,4.4176,4.53,145914,0
+OPFI.US,D,20240826,000000,4.6,4.78,4.522,4.75,274367,0
+OPFI.US,D,20240827,000000,4.73,4.7573,4.59,4.63,175243,0
+OPFI.US,D,20240828,000000,4.64,4.78,4.54,4.54,250616,0
+OPFI.US,D,20240829,000000,4.6,4.88,4.55,4.61,312618,0
+OPFI.US,D,20240830,000000,4.62,4.77,4.595,4.77,121518,0
+OPFI.US,D,20240903,000000,4.73,4.85,4.58,4.73,327470,0
+OPFI.US,D,20240904,000000,4.66,4.7,4.25,4.34,252919,0
+OPFI.US,D,20240905,000000,4.35,4.4023,4.18,4.22,250324,0
+OPFI.US,D,20240906,000000,4.22,4.29,4.07,4.07,201617,0
+OPFI.US,D,20240909,000000,4.09,4.35,4.09,4.27,231306,0
+OPFI.US,D,20240910,000000,4.23,4.29,3.93,4.06,297943,0
+OPFI.US,D,20240911,000000,4.08,4.29,4.08,4.18,279202,0
+OPFI.US,D,20240912,000000,4.2,4.3277,4.19,4.26,185999,0
+OPFI.US,D,20240913,000000,4.29,4.39,4.29,4.33,106906,0
+OPFI.US,D,20240916,000000,4.31,4.33,4.16,4.3,169888,0
+OPFI.US,D,20240917,000000,4.31,4.51,4.31,4.46,131373,0
+OPFI.US,D,20240918,000000,4.43,4.56,4.36,4.36,100113,0
+OPFI.US,D,20240919,000000,4.42,4.465,4.31,4.32,91885,0
+OPFI.US,D,20240920,000000,4.32,4.46,4.32,4.38,182329,0
+OPFI.US,D,20240923,000000,4.45,4.46,4.3211,4.46,129312,0
+OPFI.US,D,20240924,000000,4.51,4.51,4.34,4.5,120146,0
+OPFI.US,D,20240925,000000,4.52,4.64,4.46,4.57,190380,0
+OPFI.US,D,20240926,000000,4.68,5,4.605,4.76,544635,0
+OPFI.US,D,20240927,000000,4.81,4.905,4.7016,4.88,319058,0
+OPFI.US,D,20240930,000000,4.85,4.875,4.6443,4.73,324109,0
+OPFI.US,D,20241001,000000,4.82,5,4.77,4.94,545143,0
+OPFI.US,D,20241002,000000,4.95,4.99,4.68,4.69,194327,0
+OPFI.US,D,20241003,000000,4.68,4.69,4.48,4.52,226308,0
+OPFI.US,D,20241004,000000,4.51,4.54,4.38,4.47,145914,0
+OPFI.US,D,20241007,000000,4.44,4.67,4.44,4.57,259977,0
+OPFI.US,D,20241008,000000,4.49,4.82,4.41,4.75,370549,0
+OPFI.US,D,20241009,000000,4.78,5.02,4.68,4.96,432588,0
+OPFI.US,D,20241010,000000,4.95,4.97,4.8,4.83,140733,0
+OPFI.US,D,20241011,000000,4.86,4.92,4.68,4.7,181012,0
+OPFI.US,D,20241014,000000,4.76,5.01,4.73,4.92,445484,0
+OPFI.US,D,20241015,000000,4.92,4.95,4.8,4.88,141615,0
+OPFI.US,D,20241016,000000,4.92,4.945,4.83,4.87,112094,0
+OPFI.US,D,20241017,000000,4.88,4.88,4.78,4.82,129020,0
+OPFI.US,D,20241018,000000,4.85,5.22,4.8247,5.19,667604,0
+OPFI.US,D,20241021,000000,5.21,5.43,5.19,5.36,502071,0
+OPFI.US,D,20241022,000000,5.3,5.58,5.26,5.55,566888,0
+OPFI.US,D,20241023,000000,5.52,5.52,5.15,5.15,356667,0
+OPFI.US,D,20241024,000000,5.19,5.2494,5.12,5.12,160767,0
+OPFI.US,D,20241025,000000,5.15,5.2403,5.04,5.05,216157,0
+OPFI.US,D,20241028,000000,5.12,5.39,5.04,5.39,337543,0
+OPFI.US,D,20241029,000000,5.4,5.425,5.22,5.25,181187,0
+OPFI.US,D,20241030,000000,5.25,5.34,5.21,5.24,172947,0
+OPFI.US,D,20241031,000000,5.22,5.24,4.93,5.12,344491,0
+OPFI.US,D,20241101,000000,5.14,5.16,5.01,5.05,238465,0
+OPFI.US,D,20241104,000000,5.06,5.12,4.8301,4.85,320052,0
+OPFI.US,D,20241105,000000,4.87,4.98,4.85,4.94,195587,0
+OPFI.US,D,20241106,000000,5.2,5.4379,5.1218,5.41,337087,0
+OPFI.US,D,20241107,000000,6,6.63,5.82,6.62,1237136,0
+OPFI.US,D,20241108,000000,6.71,6.8724,6.32,6.5,708610,0
+OPFI.US,D,20241111,000000,6.63,7.09,6.59,6.83,742038,0
+OPFI.US,D,20241112,000000,6.81,7.1591,6.64,7.14,846939,0
+OPFI.US,D,20241113,000000,7.08,7.08,6.72,6.75,377337,0
+OPFI.US,D,20241114,000000,6.78,6.83,6.5334,6.57,251453,0
+OPFI.US,D,20241115,000000,6.605,6.72,6.44,6.53,411248,0
+OPFI.US,D,20241118,000000,6.6,7,6.5753,6.91,519610,0
+OPFI.US,D,20241119,000000,7,7.29,6.9,7.13,892573,0
+OPFI.US,D,20241120,000000,7.2,7.2689,6.73,7.1,571870,0
+OPFI.US,D,20241121,000000,7.05,7.54,6.9917,7.22,682889,0
+OPFI.US,D,20241122,000000,7.25,7.61,7.18,7.61,471088,0
+OPFI.US,D,20241125,000000,7.96,7.96,7.51,7.85,830002,0
+OPFI.US,D,20241126,000000,7.91,8.17,7.82,8,825504,0
+OPFI.US,D,20241127,000000,8.13,8.18,7.81,7.98,495954,0
+OPFI.US,D,20241129,000000,8.06,8.54,8.02,8.16,490012,0
+OPFI.US,D,20241202,000000,8.19,8.23,7.64,7.7,831184,0
+OPFI.US,D,20241203,000000,7.69,7.75,7.34,7.68,640947,0
+OPFI.US,D,20241204,000000,7.62,7.76,7.54,7.73,346928,0
+OPFI.US,D,20241205,000000,7.7019,7.73,7.28,7.35,650022,0
+OPFI.US,D,20241206,000000,7.3,7.45,7.11,7.29,524607,0
+OPFI.US,D,20241209,000000,7.26,7.27,6.7,6.84,605455,0
+OPFI.US,D,20241210,000000,6.88,7.13,6.82,6.85,402748,0
+OPFI.US,D,20241211,000000,6.76,6.97,6.6518,6.84,297582,0
+OPFI.US,D,20241212,000000,6.7895,6.93,6.65,6.66,263747,0
+OPFI.US,D,20241213,000000,6.768,7.4299,6.756,7.34,625480,0
+OPFI.US,D,20241216,000000,7.285,7.59,7.15,7.58,505135,0
+OPFI.US,D,20241217,000000,7.67,7.82,7.45,7.71,663986,0
+OPFI.US,D,20241218,000000,7.8,8.1,7.275,7.31,906666,0
+OPFI.US,D,20241219,000000,7.44,7.65,7.13,7.22,539768,0
+OPFI.US,D,20241220,000000,7.06,7.3318,6.91,7.23,570243,0
+OPFI.US,D,20241223,000000,7.26,7.41,7.05,7.16,328581,0
+OPFI.US,D,20241224,000000,7.24,7.4,7.16,7.36,259671,0
+OPFI.US,D,20241226,000000,7.21,7.9,7.16,7.9,515437,0
+OPFI.US,D,20241227,000000,7.94,8.02,7.4157,7.65,567101,0
+OPFI.US,D,20241230,000000,7.65,7.65,7.3,7.56,440953,0
+OPFI.US,D,20241231,000000,7.602,7.8,7.56,7.66,297809,0
+OPFI.US,D,20250102,000000,7.78,8.46,7.76,8.08,1069148,0
+OPFI.US,D,20250103,000000,8.3,8.73,8.28,8.58,1465554,0
+OPFI.US,D,20250106,000000,8.715,8.725,7.08,7.56,2465744,0
+OPFI.US,D,20250107,000000,7.635,7.6899,7.06,7.22,858868,0
+OPFI.US,D,20250108,000000,7.15,8.3774,6.81,8.22,3145878,0
+OPFI.US,D,20250110,000000,9.35,9.48,8.65,9.29,4959331,0
+OPFI.US,D,20250113,000000,10,10,9.22,9.74,3188573,0
+OPFI.US,D,20250114,000000,10.24,11.24,10.01,10.61,4092929,0
+OPFI.US,D,20250115,000000,11.18,11.96,10.7208,11.91,4037713,0
+OPFI.US,D,20250116,000000,11.98,12,10.66,11.26,3352520,0
+OPFI.US,D,20250117,000000,11.37,12.0846,10.9,11.02,2479133,0
+OPFI.US,D,20250121,000000,11.65,12.25,11.17,11.92,2405417,0
+OPFI.US,D,20250122,000000,12.16,12.5,11.63,11.84,1829186,0
+OPFI.US,D,20250123,000000,11.76,12.25,11.45,12.04,1238702,0
+OPFI.US,D,20250124,000000,12.03,12.85,11.9,12.64,1447191,0
+OPFI.US,D,20250127,000000,12.05,12.53,11.21,12.49,2545403,0
+OPFI.US,D,20250128,000000,12.79,14.41,12.79,13.88,3280769,0
+OPFI.US,D,20250129,000000,14.54,14.62,13.56,13.85,2229243,0
+OPFI.US,D,20250130,000000,14.11,14.85,13.73,13.81,1668760,0
+OPFI.US,D,20250131,000000,13.97,14.38,13.4,13.71,1655223,0
+OPFI.US,D,20250203,000000,12.93,14.13,12.6,13.77,2098507,0
+OPFI.US,D,20250204,000000,14.1,15.13,13.876,15,2324251,0
+OPFI.US,D,20250205,000000,15.35,15.7,14.71,15.57,2056281,0
+OPFI.US,D,20250206,000000,15.85,16.71,15.51,16.36,2594251,0
+OPFI.US,D,20250207,000000,16.55,17.7281,16.07,16.94,3162423,0
+OPFI.US,D,20250210,000000,17.29,17.29,14.21,15.42,6189910,0
+OPFI.US,D,20250211,000000,14.92,15.95,14.88,15,2124865,0
+OPFI.US,D,20250212,000000,14.315,14.74,13.6,14.3,2752997,0
+OPFI.US,D,20250213,000000,14.5,15.3,12.75,13.03,4136930,0
+OPFI.US,D,20250214,000000,13.37,13.56,12.72,13.11,1669578,0
+OPFI.US,D,20250218,000000,13,13.26,11.59,12,3863542,0
+OPFI.US,D,20250219,000000,12.11,12.11,11.3,11.62,2184442,0
+OPFI.US,D,20250220,000000,11.65,11.8,11.16,11.32,1381255,0
+OPFI.US,D,20250221,000000,11.46,12.05,11.21,11.29,1868967,0
+OPFI.US,D,20250224,000000,11.19,11.3,10.09,10.93,3242009,0
+OPFI.US,D,20250225,000000,10.66,10.77,10.2,10.7,1854773,0
+OPFI.US,D,20250226,000000,10.92,11.154,10.3101,10.51,1282469,0
+OPFI.US,D,20250227,000000,10.63,10.8,10.12,10.13,948846,0
+OPFI.US,D,20250228,000000,9.92,10.0699,9.53,9.86,2103592,0
+OPFI.US,D,20250303,000000,10.27,10.72,9.58,9.59,1993252,0
+OPFI.US,D,20250304,000000,9.22,9.6,9.03,9.35,2234113,0
+OPFI.US,D,20250305,000000,11.25,11.28,9.57,10.36,3788907,0
+OPFI.US,D,20250306,000000,10.14,10.4499,9.15,9.69,2367385,0
+OPFI.US,D,20250307,000000,9.7356,9.7356,9.03,9.65,1616964,0
+OPFI.US,D,20250310,000000,9.29,9.47,8.68,9.05,2036297,0
+OPFI.US,D,20250311,000000,9.04,9.46,8.87,9.21,1147565,0
+OPFI.US,D,20250312,000000,9.67,9.7899,9.07,9.35,1011733,0
+OPFI.US,D,20250313,000000,9.34,9.35,8.75,8.88,1009429,0
+OPFI.US,D,20250314,000000,9.08,9.27,8.8301,9.25,980783,0
+OPFI.US,D,20250317,000000,9.2236,9.33,8.92,9.25,987753,0
+OPFI.US,D,20250318,000000,9.19,9.22,8.8205,9.14,678694,0
+OPFI.US,D,20250319,000000,9.23,9.78,9.19,9.68,1255448,0
+OPFI.US,D,20250320,000000,9.68,10.14,9.571,9.91,1305169,0
+OPFI.US,D,20250321,000000,9.71,9.8,9.33,9.76,988745,0
+OPFI.US,D,20250324,000000,10.3,10.98,9.9,10.93,2001039,0
+OPFI.US,D,20250325,000000,11.07,11.1,10.61,10.74,1332052,0
+OPFI.US,D,20250326,000000,10.77,10.77,9.8,9.95,1539572,0
+OPFI.US,D,20250327,000000,9.762,9.77,8.95,9.32,1427340,0
+OPFI.US,D,20250328,000000,9.33,9.53,9.15,9.51,876209,0
+OPFI.US,D,20250331,000000,9.095,9.37,8.9,9.3,872188,0
+OPFI.US,D,20250401,000000,9.2889,9.41,8.9,9.33,718272,0
+OPFI.US,D,20250402,000000,9.1,9.86,9.06,9.78,717777,0
+OPFI.US,D,20250403,000000,9.1,9.35,8.95,8.96,984251,0
+OPFI.US,D,20250404,000000,8.11,8.36,7.5928,8.27,1750594,0
+OPFI.US,D,20250407,000000,7.62,8.5899,7.54,8.16,1621047,0
+OPFI.US,D,20250408,000000,8.19,8.5,7.72,7.92,1220180,0
+OPFI.US,D,20250409,000000,7.88,8.82,7.63,8.66,1297789,0
+OPFI.US,D,20250410,000000,8.44,8.52,8.11,8.33,846726,0
+OPFI.US,D,20250411,000000,8.225,8.51,7.92,8.47,753002,0
+OPFI.US,D,20250414,000000,8.66,8.7392,8.21,8.27,697696,0
+OPFI.US,D,20250415,000000,8.29,8.54,8,8.49,469316,0
+OPFI.US,D,20250416,000000,8.26,8.44,8.18,8.35,446988,0
+OPFI.US,D,20250417,000000,8.43,8.49,8.22,8.3,479174,0
+OPFI.US,D,20250421,000000,8.22,8.41,7.81,7.98,671429,0
+OPFI.US,D,20250422,000000,8.125,8.485,7.9875,8.44,574345,0
+OPFI.US,D,20250423,000000,8.87,9.05,8.54,8.86,1392512,0
+OPFI.US,D,20250424,000000,8.9,9.38,8.86,9.37,1107998,0
+OPFI.US,D,20250425,000000,9.32,9.6,9.26,9.27,483406,0
+OPFI.US,D,20250428,000000,9.24,9.5,9.17,9.5,528668,0
+OPFI.US,D,20250429,000000,9.59,9.65,9.372,9.48,389276,0
+OPFI.US,D,20250430,000000,9.26,9.51,9.075,9.35,856447,0
+OPFI.US,D,20250501,000000,9.56,9.72,9.29,9.6,507196,0
+OPFI.US,D,20250502,000000,9.6,10.07,9.55,9.93,677593,0
+OPFI.US,D,20250505,000000,9.8464,9.92,9.7192,9.86,511615,0
+OPFI.US,D,20250506,000000,9.6,9.8398,9.43,9.7,611357,0
+OPFI.US,D,20250507,000000,11,11,10.01,10.84,1992259,0
+OPFI.US,D,20250508,000000,11.39,12.3,11.31,11.61,2035288,0
+OPFI.US,D,20250509,000000,11.72,11.98,11.3,11.64,974342,0
+OPFI.US,D,20250512,000000,12.44,12.52,12.04,12.16,1406264,0
+OPFI.US,D,20250513,000000,12.285,12.64,12.2,12.43,1259954,0
+OPFI.US,D,20250514,000000,12.49,12.6,11.91,12.1,1034205,0
+OPFI.US,D,20250515,000000,12.13,12.15,11.24,11.39,2040166,0
+OPFI.US,D,20250516,000000,11.45,11.88,11.4,11.81,761481,0
+OPFI.US,D,20250519,000000,11.38,11.93,11.36,11.89,669311,0
+OPFI.US,D,20250520,000000,12.04,12.48,11.9,12.21,804548,0
+OPFI.US,D,20250521,000000,11.96,12.1025,11.1581,11.33,1097564,0
+OPFI.US,D,20250522,000000,11.3553,11.922,11.2648,11.73,795884,0
+OPFI.US,D,20250523,000000,11.47,12.34,11.41,11.98,877953,0
+OPFI.US,D,20250527,000000,12.4,13.0899,12.24,13.03,2392196,0
+OPFI.US,D,20250528,000000,13.48,13.6995,12.9202,13.21,1653145,0
+OPFI.US,D,20250529,000000,13.41,13.54,12.59,12.94,1251612,0
+OPFI.US,D,20250530,000000,12.79,12.97,12.4,12.67,1080511,0
+OPFI.US,D,20250602,000000,12.6,13.32,12.45,13.2,1521490,0
+OPFI.US,D,20250603,000000,13.15,13.34,12.9,13.14,1108925,0
+OPFI.US,D,20250604,000000,13.38,14.11,13.11,13.49,1493205,0
+OPFI.US,D,20250605,000000,13.55,14.03,13.37,13.55,1168704,0
+OPFI.US,D,20250606,000000,13.74,14.24,13.7,14.18,1428613,0
+OPFI.US,D,20250609,000000,14.41,14.4498,13.35,13.89,1488820,0
+OPFI.US,D,20250610,000000,13.85,14.09,13.46,13.93,1120782,0
+OPFI.US,D,20250611,000000,13.94,14.28,13.6526,13.9,950399,0
+OPFI.US,D,20250612,000000,13.7,13.85,12.46,12.56,2591639,0
+OPFI.US,D,20250613,000000,12.27,12.43,12.09,12.21,1345175,0
+OPFI.US,D,20250616,000000,12.405,12.6887,12.23,12.3,1018412,0
+OPFI.US,D,20250617,000000,12.0103,12.1,11.6,11.95,1601329,0
+OPFI.US,D,20250618,000000,12,12.71,12,12.58,1130787,0
+OPFI.US,D,20250620,000000,12.82,13.05,12.6,12.85,1334582,0
+OPFI.US,D,20250623,000000,12.8,13.42,12.38,13.4,1413037,0
+OPFI.US,D,20250624,000000,13.735,14.51,13.67,14.48,1883272,0
+OPFI.US,D,20250625,000000,14.72,14.81,14.1,14.45,922137,0
+OPFI.US,D,20250626,000000,14.55,14.7,14.31,14.5,755250,0
+OPFI.US,D,20250627,000000,14.55,15.0301,14.2,14.61,1771074,0
+OPFI.US,D,20250630,000000,14.61,14.625,13.25,13.99,2083452,0
+OPFI.US,D,20250701,000000,13.82,14.08,13.02,13.58,1185936,0
+OPFI.US,D,20250702,000000,13.37,13.78,13.25,13.51,966742,0
+OPFI.US,D,20250703,000000,13.535,13.73,13.1258,13.72,1026248,0
+OPFI.US,D,20250707,000000,13.625,14.28,13.305,14.23,1026153,0
+OPFI.US,D,20250708,000000,14.27,14.97,14.1428,14.25,1409205,0
+OPFI.US,D,20250709,000000,14.42,14.5,13.65,13.69,873124,0
+OPFI.US,D,20250710,000000,13.71,13.88,13.23,13.35,869047,0
+OPFI.US,D,20250711,000000,13.275,13.49,12.245,12.27,1959135,0
+OPFI.US,D,20250714,000000,12.05,12.35,11.91,11.97,1521576,0
+OPFI.US,D,20250715,000000,11.95,11.966,11.4,11.49,1621271,0
+OPFI.US,D,20250716,000000,11.5,11.8599,11.37,11.75,1263980,0
+OPFI.US,D,20250717,000000,11.75,11.77,11.45,11.65,819356,0
+OPFI.US,D,20250718,000000,11.7,11.76,11.5,11.64,784625,0
+OPFI.US,D,20250721,000000,11.728,11.97,11.4,11.44,766230,0
+OPFI.US,D,20250722,000000,11.425,11.425,10.95,11.28,886281,0
+OPFI.US,D,20250723,000000,11.385,11.7,11.27,11.65,871026,0
+OPFI.US,D,20250724,000000,11.5,11.53,11.17,11.25,735294,0
+OPFI.US,D,20250725,000000,11.27,11.31,11.12,11.27,671048,0
+OPFI.US,D,20250728,000000,11.335,11.43,10.72,10.92,1001889,0
+OPFI.US,D,20250729,000000,10.93,11.21,10.83,10.88,742158,0
+OPFI.US,D,20250730,000000,10.99,11.0592,10.52,10.69,1084350,0
+OPFI.US,D,20250731,000000,10.71,10.9,10.53,10.64,849836,0
+OPFI.US,D,20250801,000000,10.225,10.4,9.9,10.4,1264360,0
+OPFI.US,D,20250804,000000,10.4,10.43,9.95,10.25,1421091,0
+OPFI.US,D,20250805,000000,10.21,10.29,9.64,9.99,1658958,0
+OPFI.US,D,20250806,000000,11.8,12.6,10.76,11.33,3000848,0
+OPFI.US,D,20250807,000000,11.27,11.33,10.35,10.35,1352180,0
+OPFI.US,D,20250808,000000,10.3,10.85,9.92,10.76,1399893,0
+OPFI.US,D,20250811,000000,10.85,11.3299,10.56,10.9,1357656,0
+OPFI.US,D,20250812,000000,11,11.035,10.63,10.79,1222305,0
+OPFI.US,D,20250813,000000,10.88,10.9336,10.56,10.76,820725,0
+OPFI.US,D,20250814,000000,10.5,10.7934,10.31,10.57,760238,0
+OPFI.US,D,20250815,000000,10.645,10.645,10.24,10.42,888834,0
+OPFI.US,D,20250818,000000,10.35,10.65,10.35,10.6,744231,0
+OPFI.US,D,20250819,000000,10.3,10.3,9.41,9.89,2697161,0
+OPFI.US,D,20250820,000000,9.72,9.72,9.51,9.58,1238035,0
+OPFI.US,D,20250821,000000,9.32,9.76,9.32,9.65,743455,0
+OPFI.US,D,20250822,000000,9.65,10.16,9.55,9.78,967895,0
+OPFI.US,D,20250825,000000,9.74,10.19,9.7,9.97,828095,0
+OPFI.US,D,20250826,000000,10.32,10.76,10.31,10.73,1372728,0
+OPFI.US,D,20250827,000000,10.6,10.63,10.11,10.15,1344379,0
+OPFI.US,D,20250828,000000,10.13,10.4,10.071,10.16,956830,0
+OPFI.US,D,20250829,000000,10.135,10.21,9.9536,10.21,704695,0
+OPFI.US,D,20250902,000000,9.9629,10.29,9.81,10.29,781058,0
+OPFI.US,D,20250903,000000,10.205,10.27,9.91,10.11,1408861,0
+OPFI.US,D,20250904,000000,10.13,10.58,10.116,10.45,737651,0
+OPFI.US,D,20250905,000000,10.55,10.74,10.231,10.46,559466,0
+OPFI.US,D,20250908,000000,10.52,10.6,10.31,10.47,712906,0
+OPFI.US,D,20250909,000000,10.3004,10.49,10.13,10.44,545897,0
+OPFI.US,D,20250910,000000,10.49,10.5899,10.03,10.19,757417,0
+OPFI.US,D,20250911,000000,10.285,10.47,10.1536,10.46,574093,0
+OPFI.US,D,20250912,000000,10.34,11.05,10.34,10.99,975488,0
+OPFI.US,D,20250915,000000,11.09,11.19,10.8507,11.15,1126999,0
+OPFI.US,D,20250916,000000,11.28,11.46,10.97,11.42,1206752,0
+OPFI.US,D,20250917,000000,11.46,11.91,11.3395,11.72,1211525,0
+OPFI.US,D,20250918,000000,11.9,12.12,11.81,12.09,1272526,0
+OPFI.US,D,20250919,000000,12.13,12.23,11.71,11.74,1315694,0
+OPFI.US,D,20250922,000000,11.62,11.73,11.42,11.63,708091,0
+OPFI.US,D,20250923,000000,11.7103,12.45,11.6,11.74,1221369,0
+OPFI.US,D,20250924,000000,11.85,12.1799,11.49,11.51,783991,0
+OPFI.US,D,20250925,000000,11.24,12.32,11.06,12.24,1211087,0
+OPFI.US,D,20250926,000000,12.35,12.4459,11.96,12.1,927909,0
+OPFI.US,D,20250929,000000,12.2,12.2764,11.6771,11.91,798611,0
+OPFI.US,D,20250930,000000,11.855,11.93,11.11,11.33,777989,0
+OPFI.US,D,20251001,000000,11.35,11.5,11.13,11.2,720247,0
+OPFI.US,D,20251002,000000,11.2287,11.23,10.55,10.73,1142686,0
+OPFI.US,D,20251003,000000,10.79,10.94,10.69,10.84,743440,0
+OPFI.US,D,20251006,000000,10.84,10.855,10.36,10.51,1116878,0
+OPFI.US,D,20251007,000000,10.45,10.6,10.05,10.13,1019595,0
+OPFI.US,D,20251008,000000,10.25,10.42,10.02,10.04,699335,0
+OPFI.US,D,20251009,000000,10.05,10.11,9.85,10.06,909379,0
+OPFI.US,D,20251010,000000,10,10.11,9.61,9.63,975886,0
+OPFI.US,D,20251013,000000,9.805,10,9.72,9.97,714318,0
+OPFI.US,D,20251014,000000,9.775,10.45,9.71,10.22,752701,0
+OPFI.US,D,20251015,000000,10.2,10.27,9.83,9.86,939731,0
+OPFI.US,D,20251016,000000,9.8,9.9099,9.4,9.46,861143,0
+OPFI.US,D,20251017,000000,9.29,9.4567,9.19,9.3,642939,0
+OPFI.US,D,20251020,000000,9.3999,9.81,9.387,9.8,499889,0
+OPFI.US,D,20251021,000000,9.795,9.98,9.72,9.97,481143,0
+OPFI.US,D,20251022,000000,9.96,9.97,9.63,9.71,527825,0
+OPFI.US,D,20251023,000000,9.8,10.07,9.78,9.87,593192,0
+OPFI.US,D,20251024,000000,9.9965,10.3,9.93,10.18,653028,0
+OPFI.US,D,20251027,000000,10.295,10.4225,10.04,10.05,578511,0
+OPFI.US,D,20251028,000000,10.15,10.19,9.88,9.99,801636,0
+OPFI.US,D,20251029,000000,10.92,11.09,9,10.37,2227025,0
+OPFI.US,D,20251030,000000,10.21,10.395,9.42,9.62,1628149,0
+OPFI.US,D,20251031,000000,9.78,9.94,9.65,9.75,892399,0
+OPFI.US,D,20251103,000000,9.9,10.325,9.85,10.05,867147,0
+OPFI.US,D,20251104,000000,9.81,10,9.655,9.67,751761,0
+OPFI.US,D,20251105,000000,9.7,9.94,9.5501,9.94,635800,0
+OPFI.US,D,20251106,000000,9.75,9.94,9.42,9.45,728193,0
+OPFI.US,D,20251107,000000,9.39,9.94,9.35,9.94,582932,0
+OPFI.US,D,20251110,000000,10.1,10.25,9.8496,10.06,605677,0
+OPFI.US,D,20251111,000000,10.05,10.05,9.81,9.84,488949,0
+OPFI.US,D,20251112,000000,9.76,9.935,9.72,9.84,592229,0
+OPFI.US,D,20251113,000000,9.7815,9.86,9.52,9.67,516405,0
+OPFI.US,D,20251114,000000,9.43,9.91,9.34,9.83,925874,0
+OPFI.US,D,20251117,000000,9.81,10.15,9.275,9.32,936776,0
+OPFI.US,D,20251118,000000,9.16,9.48,9.16,9.38,621814,0
+OPFI.US,D,20251119,000000,9.4,9.61,9.38,9.46,690342,0
+OPFI.US,D,20251120,000000,9.66,9.76,9.149,9.18,545717,0
+OPFI.US,D,20251121,000000,9.15,9.4,9.04,9.23,697647,0
+OPFI.US,D,20251124,000000,9.2,9.3199,9.14,9.25,296362,0
+OPFI.US,D,20251125,000000,9.3,9.64,9.21,9.61,377636,0
+OPFI.US,D,20251126,000000,9.545,9.7798,9.52,9.76,632127,0
+OPFI.US,D,20251128,000000,9.73,9.98,9.6612,9.9,265885,0
+OPFI.US,D,20251201,000000,9.8,9.9,9.65,9.78,369797,0
+OPFI.US,D,20251202,000000,9.7001,9.84,9.64,9.65,345242,0
+OPFI.US,D,20251203,000000,9.7784,10.2,9.665,10.15,443568,0
+OPFI.US,D,20251204,000000,10.115,10.335,10.0317,10.29,505613,0
+OPFI.US,D,20251205,000000,10.2,10.36,10.030451,10.11,357731,0
+OPFI.US,D,20251208,000000,10.175,10.27,10.11,10.16,365239,0
+OPFI.US,D,20251209,000000,10.3,10.665,10.29,10.62,712738,0
+OPFI.US,D,20251210,000000,10.54,10.86,10.4267,10.74,635839,0
+OPFI.US,D,20251211,000000,10.63,11.0564,10.56,10.98,596948,0
+OPFI.US,D,20251212,000000,11,11.35,10.985,11.09,1106682,0
+OPFI.US,D,20251215,000000,11.05,11.2,10.6,10.67,606798,0
+OPFI.US,D,20251216,000000,10.58,11.09,10.56,10.96,492647,0
+OPFI.US,D,20251217,000000,10.935,11.12,10.73,10.74,501430,0
+OPFI.US,D,20251218,000000,10.89,11.18,10.645,10.7,796613,0
+OPFI.US,D,20251219,000000,10.815,10.89,10.62,10.74,769320,0
+OPFI.US,D,20251222,000000,10.84,11.69,10.81,11.38,877432,0
+OPFI.US,D,20251223,000000,11.251,11.3673,10.93,11.02,491239,0
+OPFI.US,D,20251224,000000,11.185,11.3,11,11.24,193335,0
+OPFI.US,D,20251226,000000,11.28,11.28,11.02,11.13,394642,0
+OPFI.US,D,20251229,000000,11.11,11.21,10.995,11.02,354533,0
+OPFI.US,D,20251230,000000,11.02,11.1154,10.81,10.83,392962,0
+OPFI.US,D,20251231,000000,10.72,10.82,10.42,10.46,543002,0
+OPFI.US,D,20260102,000000,10.565,10.565,10.09,10.3,653550,0
+OPFI.US,D,20260105,000000,10.32,10.7,10.24,10.5,569363,0
+OPFI.US,D,20260106,000000,10.5,10.5532,10.03,10.2,560162,0
+OPFI.US,D,20260107,000000,10.05,10.26,9.79,10.21,531497,0
+OPFI.US,D,20260108,000000,10.19,10.42,10.14,10.38,384467,0
+OPFI.US,D,20260109,000000,10.32,10.4908,10.25,10.38,474306,0
+OPFI.US,D,20260112,000000,10.2,10.25,9.9,10.1,551728,0
+OPFI.US,D,20260113,000000,10.1366,10.16,9.97,10.09,484458,0
+OPFI.US,D,20260114,000000,10.05,10.11,9.84,9.95,515029,0
+OPFI.US,D,20260115,000000,10,10.165,9.97,10.01,503861,0
+OPFI.US,D,20260116,000000,9.99,10.13,9.91,9.91,566023,0
+OPFI.US,D,20260120,000000,9.76,10.085,9.6408,9.9,689453,0
+OPFI.US,D,20260121,000000,10.01,10.03,9.78,9.96,455071,0
+OPFI.US,D,20260122,000000,10,10.255,9.96,9.97,640449,0
+OPFI.US,D,20260123,000000,10,10.04,9.79,9.91,444664,0
+OPFI.US,D,20260126,000000,9.84,9.975,9.78,9.88,366682,0
+OPFI.US,D,20260127,000000,9.87,9.92,9.73,9.85,417727,0
+OPFI.US,D,20260128,000000,9.905,9.94,9.5,9.64,530706,0
+OPFI.US,D,20260129,000000,9.6,9.73,9.46,9.72,614660,0
+OPFI.US,D,20260130,000000,9.65,9.815,9.49,9.52,585663,0
+OPFI.US,D,20260202,000000,9.5,9.92,9.48,9.73,611381,0
+OPFI.US,D,20260203,000000,9.79,9.85,9.0359,9.15,915160,0
+OPFI.US,D,20260204,000000,9.16,9.161,8.83,9.1,630560,0
+OPFI.US,D,20260205,000000,9,9.04,8.75,8.79,573963,0
+OPFI.US,D,20260206,000000,8.96,9.1,8.84,9.07,347698,0
+OPFI.US,D,20260209,000000,9.08,9.315,9.05,9.13,335925,0
+OPFI.US,D,20260210,000000,9.19,9.4,9.14,9.16,250166,0
+OPFI.US,D,20260211,000000,9.12,9.17,8.7728,8.89,370183,0
+OPFI.US,D,20260212,000000,8.99,9,8.7,8.81,384494,0
+OPFI.US,D,20260213,000000,8.8,9.01,8.75,8.91,303391,0
+OPFI.US,D,20260217,000000,8.89,9.081631,8.78,8.98,277304,0
+OPFI.US,D,20260218,000000,9.0344,9.35,9.0344,9.27,302984,0
diff --git a/daily/us/nyse stocks/2/opy.us.txt b/daily/us/nyse stocks/2/opy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a1fffa26a816f716180e2ac9d043c6d004f26f8
--- /dev/null
+++ b/daily/us/nyse stocks/2/opy.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPY.US,D,20050225,000000,17.6715,17.6715,17.3419,17.3419,9947.9688860577,0
+OPY.US,D,20050228,000000,17.2599,17.3112,17.1108,17.3112,15994.137940215,0
+OPY.US,D,20050301,000000,17.2362,17.2362,17.1187,17.1187,6050.2207673783,0
+OPY.US,D,20050302,000000,17.0377,17.0742,16.9617,16.9913,17068.854872106,0
+OPY.US,D,20050303,000000,16.9488,17.015,16.94,17.015,7929.2027736544,0
+OPY.US,D,20050304,000000,17.0742,17.2835,17.0742,17.2688,6050.2207673783,0
+OPY.US,D,20050307,000000,17.2362,17.2362,17.2362,17.2362,143.83581934835,0
+OPY.US,D,20050308,000000,17.2974,17.4366,17.2974,17.3723,2283.1404000788,0
+OPY.US,D,20050309,000000,17.3112,17.4445,17.3112,17.4445,2824.0441150931,0
+OPY.US,D,20050310,000000,17.491,17.491,17.3723,17.476,6721.7922337725,0
+OPY.US,D,20050311,000000,17.3872,17.403,17.3872,17.403,807.30385930028,0
+OPY.US,D,20050314,000000,17.3249,17.3951,17.3249,17.3419,3894.7093337636,0
+OPY.US,D,20050315,000000,17.491,17.491,17.3872,17.3872,4165.1611912707,0
+OPY.US,D,20050317,000000,17.3419,17.3419,17.3419,17.3419,1075.7298601969,0
+OPY.US,D,20050318,000000,17.3329,17.6104,17.2974,17.4169,16805.493512736,0
+OPY.US,D,20050322,000000,17.476,17.476,17.2204,17.2272,3497.6414380976,0
+OPY.US,D,20050323,000000,17.0821,17.0821,17.0081,17.0081,2419.8857212903,0
+OPY.US,D,20050324,000000,16.7396,16.8591,16.7396,16.8521,14921.446864933,0
+OPY.US,D,20050328,000000,16.8521,16.8521,16.8521,16.8521,535.83907348789,0
+OPY.US,D,20050329,000000,16.5906,16.6379,16.3841,16.6379,7123.9247709647,0
+OPY.US,D,20050330,000000,16.6646,16.6646,16.4138,16.5422,5915.5013027774,0
+OPY.US,D,20050331,000000,16.4948,16.6221,16.4948,16.5056,5376.6234443737,0
+OPY.US,D,20050401,000000,16.4779,16.4779,16.4779,16.4779,15324.592330431,0
+OPY.US,D,20050404,000000,16.4779,16.629,16.3763,16.4395,28499.750797079,0
+OPY.US,D,20050405,000000,16.5302,16.6379,16.4779,16.5056,4568.3066567682,0
+OPY.US,D,20050406,000000,16.5826,16.6942,16.5826,16.6942,1075.7298601969,0
+OPY.US,D,20050407,000000,16.7593,17.0377,16.5145,17.0377,19490.766450008,0
+OPY.US,D,20050408,000000,17.0377,17.0377,16.8521,16.9755,5376.6234443737,0
+OPY.US,D,20050411,000000,16.8146,17.4692,16.8146,17.2529,7254.5925223445,0
+OPY.US,D,20050412,000000,17.1848,17.4445,17.1848,17.2688,7929.2027736544,0
+OPY.US,D,20050413,000000,17.1335,17.3112,17.1029,17.1029,3497.6414380976,0
+OPY.US,D,20050414,000000,16.9686,17.0377,16.7475,16.7475,7123.9247709647,0
+OPY.US,D,20050415,000000,16.6725,16.7988,16.6725,16.6863,2150.4467920885,0
+OPY.US,D,20050418,000000,16.6221,16.8067,16.6221,16.8067,6853.4729134575,0
+OPY.US,D,20050419,000000,16.702,16.7593,16.702,16.7475,939.99746729066,0
+OPY.US,D,20050420,000000,16.5422,16.5422,16.1363,16.1363,6721.7922337725,0
+OPY.US,D,20050421,000000,15.9093,16.2282,15.8481,15.857,13306.839146333,0
+OPY.US,D,20050422,000000,15.8481,15.9182,15.7345,15.8086,12766.948359624,0
+OPY.US,D,20050425,000000,15.8836,15.8836,15.4137,15.4433,11159.431139161,0
+OPY.US,D,20050426,000000,15.2578,15.3249,15.1778,15.1778,9140.6650267574,0
+OPY.US,D,20050427,000000,15.1392,15.1392,14.7691,15.0643,18282.342981821,0
+OPY.US,D,20050428,000000,14.9862,15.0228,14.8856,15.009,22184.142813721,0
+OPY.US,D,20050429,000000,15.0169,15.1225,14.7908,15.0998,23522.221104982,0
+OPY.US,D,20050502,000000,15.1778,15.5934,15.1778,15.4354,7526.0573081568,0
+OPY.US,D,20050503,000000,15.2232,15.2893,15.2232,15.2736,12904.706609141,0
+OPY.US,D,20050504,000000,15.2736,15.31,15.1778,15.2736,10080.662494049,0
+OPY.US,D,20050505,000000,15.2972,15.2972,14.7227,14.7286,6314.5950550538,0
+OPY.US,D,20050506,000000,14.8056,14.9527,14.7464,14.93,4975.5038354868,0
+OPY.US,D,20050509,000000,14.8776,14.9369,14.3672,14.8776,21238.067776598,0
+OPY.US,D,20050510,000000,14.8056,14.8776,14.69,14.7384,2551.5664009754,0
+OPY.US,D,20050511,000000,14.6703,14.7286,14.6545,14.7227,2688.3117221868,0
+OPY.US,D,20050512,000000,14.8431,14.923,14.7829,14.8056,2013.701470877,0
+OPY.US,D,20050513,000000,14.7691,14.7749,14.62,14.62,4165.1611912707,0
+OPY.US,D,20050516,000000,14.62,14.6545,14.3435,14.6545,9410.1039559593,0
+OPY.US,D,20050517,000000,14.8708,14.8708,14.5065,14.5065,17474.026194214,0
+OPY.US,D,20050518,000000,14.5825,14.5825,14.5302,14.5302,270.45185750712,0
+OPY.US,D,20050519,000000,14.7157,14.851,14.7157,14.851,2283.1404000788,0
+OPY.US,D,20050520,000000,14.851,14.9527,14.851,14.9527,403.1454654975,0
+OPY.US,D,20050523,000000,14.8776,14.8776,14.8776,14.8776,143.83581934835,0
+OPY.US,D,20050524,000000,14.9931,14.9931,14.923,14.9527,5647.0753018809,0
+OPY.US,D,20050525,000000,15.0169,15.0169,14.923,14.923,2150.4467920885,0
+OPY.US,D,20050526,000000,14.851,14.851,14.851,14.851,3355.8314753599,0
+OPY.US,D,20050527,000000,14.8983,15.0564,14.8925,14.9931,9005.9455621565,0
+OPY.US,D,20050531,000000,14.9527,15.2132,14.9527,15.162,8197.628774551,0
+OPY.US,D,20050601,000000,14.9794,15.2509,14.9794,15.1945,14378.517293309,0
+OPY.US,D,20050602,000000,15.2439,15.2439,15.1945,15.2005,5509.3170523641,0
+OPY.US,D,20050603,000000,15.3623,15.6625,15.3623,15.6625,2150.4467920885,0
+OPY.US,D,20050606,000000,15.6082,15.6161,15.6082,15.6161,2551.5664009754,0
+OPY.US,D,20050607,000000,15.6003,15.6003,15.6003,15.6003,670.55853808881,0
+OPY.US,D,20050608,000000,15.6003,15.6003,15.6003,15.6003,403.1454654975,0
+OPY.US,D,20050609,000000,15.625,15.7711,15.547,15.7711,4837.74558597,0
+OPY.US,D,20050610,000000,15.9182,16.0269,15.8086,16.0269,3765.054510689,0
+OPY.US,D,20050613,000000,15.9577,15.9577,15.9577,15.9577,143.83581934835,0
+OPY.US,D,20050614,000000,15.9577,15.9577,15.9577,15.9577,1609.5430770742,0
+OPY.US,D,20050615,000000,16.0337,16.5906,16.0337,16.5906,16130.883261427,0
+OPY.US,D,20050616,000000,16.6221,16.6646,16.6221,16.629,1478.8753256943,0
+OPY.US,D,20050617,000000,16.6793,16.6793,16.6793,16.6793,270.45185750712,0
+OPY.US,D,20050620,000000,16.7396,16.7396,16.3615,16.3615,5784.8335513975,0
+OPY.US,D,20050621,000000,16.4691,16.4691,16.3931,16.3931,1075.7298601969,0
+OPY.US,D,20050622,000000,16.2577,16.2577,15.7622,16.012,31186.036662656,0
+OPY.US,D,20050623,000000,16.1068,16.1068,15.9883,16.0041,3894.7093337636,0
+OPY.US,D,20050624,000000,16.0712,16.2904,16.0416,16.0416,11428.870068363,0
+OPY.US,D,20050627,000000,16.012,16.0269,16.012,16.0269,1478.8753256943,0
+OPY.US,D,20050628,000000,16.1116,16.1116,16.0989,16.0989,2013.701470877,0
+OPY.US,D,20050629,000000,15.9182,16.0564,15.9182,16.0564,2688.3117221868,0
+OPY.US,D,20050630,000000,16.012,16.0821,16.012,16.0821,807.30385930028,0
+OPY.US,D,20050701,000000,16.012,16.0821,16.012,16.0564,2688.3117221868,0
+OPY.US,D,20050705,000000,16.0564,16.0564,15.7711,15.8836,7123.9247709647,0
+OPY.US,D,20050706,000000,15.703,15.8481,15.703,15.8254,3765.054510689,0
+OPY.US,D,20050707,000000,15.8353,15.8353,15.6951,15.6951,4165.1611912707,0
+OPY.US,D,20050708,000000,15.7622,15.7622,15.625,15.625,1344.1558610935,0
+OPY.US,D,20050711,000000,15.547,15.6003,15.3022,15.3546,9005.9455621565,0
+OPY.US,D,20050712,000000,15.2509,15.4433,15.2132,15.4286,5240.8910514675,0
+OPY.US,D,20050713,000000,15.3406,15.4009,15.3249,15.3249,10484.820887851,0
+OPY.US,D,20050714,000000,15.2509,15.2509,15.0504,15.0504,4302.9194407874,0
+OPY.US,D,20050715,000000,14.9527,15.009,14.8776,14.8776,18817.169127003,0
+OPY.US,D,20050718,000000,14.8106,14.8106,14.3298,14.5903,29571.428944055,0
+OPY.US,D,20050719,000000,14.6279,15.4523,14.6279,15.4523,9269.3069215268,0
+OPY.US,D,20050720,000000,15.3783,15.4887,15.3179,15.3406,5784.8335513975,0
+OPY.US,D,20050721,000000,15.2815,15.2815,15.2439,15.2509,1478.8753256943,0
+OPY.US,D,20050722,000000,15.2132,15.2646,15.2132,15.2509,2150.4467920885,0
+OPY.US,D,20050725,000000,15.3249,15.3249,15.2292,15.2646,1609.5430770742,0
+OPY.US,D,20050726,000000,15.2132,15.2893,15.2132,15.2132,2551.5664009754,0
+OPY.US,D,20050727,000000,15.3249,15.7345,15.2972,15.7345,12500.548215338,0
+OPY.US,D,20050728,000000,15.6625,16.1206,15.625,15.6862,23791.660034184,0
+OPY.US,D,20050729,000000,15.6408,15.7572,15.6408,15.7572,11159.431139161,0
+OPY.US,D,20050801,000000,15.6862,15.7711,15.625,15.7345,8469.0935603634,0
+OPY.US,D,20050802,000000,15.7484,15.8836,15.7119,15.7188,4568.3066567682,0
+OPY.US,D,20050803,000000,15.6408,15.8353,15.6408,15.7415,6585.0469125609,0
+OPY.US,D,20050804,000000,15.7415,15.7859,15.7415,15.778,5647.0753018809,0
+OPY.US,D,20050805,000000,15.703,15.7257,15.625,15.6625,4037.5322248066,0
+OPY.US,D,20050808,000000,15.547,15.547,15.2509,15.3022,5784.8335513975,0
+OPY.US,D,20050809,000000,15.1392,15.3249,15.1392,15.31,16262.563941112,0
+OPY.US,D,20050810,000000,15.2005,15.4354,15.2005,15.4354,5509.3170523641,0
+OPY.US,D,20050811,000000,15.4523,15.5934,15.4523,15.5934,4705.0519779797,0
+OPY.US,D,20050812,000000,15.4433,15.6082,15.4433,15.5559,11428.870068363,0
+OPY.US,D,20050816,000000,15.5027,15.5934,15.4887,15.5934,6721.7922337725,0
+OPY.US,D,20050817,000000,15.5638,15.5638,15.31,15.3249,23253.795104086,0
+OPY.US,D,20050818,000000,15.3476,15.3476,15.2232,15.2509,4705.0519779797,0
+OPY.US,D,20050819,000000,15.2736,15.4009,15.2736,15.3319,4434.6001204726,0
+OPY.US,D,20050822,000000,15.2815,15.5638,15.2815,15.4601,5376.6234443737,0
+OPY.US,D,20050823,000000,15.5282,15.6161,15.4601,15.6161,9140.6650267574,0
+OPY.US,D,20050824,000000,15.5707,15.6161,15.547,15.6161,8599.7613117432,0
+OPY.US,D,20050825,000000,15.466,15.5204,15.2509,15.2509,6050.2207673783,0
+OPY.US,D,20050826,000000,15.1077,15.1077,15.0691,15.0691,807.30385930028,0
+OPY.US,D,20050829,000000,15.1778,15.5282,15.1778,15.5027,35484.904390222,0
+OPY.US,D,20050830,000000,15.5341,15.6951,15.4354,15.625,17474.026194214,0
+OPY.US,D,20050831,000000,15.6812,15.7119,15.6003,15.6546,10484.820887851,0
+OPY.US,D,20050901,000000,15.2893,15.7929,15.2893,15.7572,29571.428944055,0
+OPY.US,D,20050902,000000,15.625,15.7345,15.625,15.6478,51884.213652545,0
+OPY.US,D,20050906,000000,15.6625,15.7257,15.6082,15.7257,12904.706609141,0
+OPY.US,D,20050907,000000,15.6753,15.7119,15.6082,15.625,9410.1039559593,0
+OPY.US,D,20050908,000000,15.7119,15.7345,15.6478,15.6478,19222.34044911,0
+OPY.US,D,20050909,000000,15.7711,15.8017,15.6812,15.6812,3230.2283655063,0
+OPY.US,D,20050912,000000,15.6318,15.6318,15.4354,15.5707,5240.8910514675,0
+OPY.US,D,20050914,000000,15.4967,15.4967,15.3249,15.3546,3355.8314753599,0
+OPY.US,D,20050915,000000,15.394,15.394,14.8648,14.923,7396.4024850823,0
+OPY.US,D,20050916,000000,14.851,15.0504,14.851,14.9931,3355.8314753599,0
+OPY.US,D,20050919,000000,15.009,15.0643,14.9073,14.9438,5107.1845151719,0
+OPY.US,D,20050920,000000,14.9694,14.9794,14.8776,14.8776,4302.9194407874,0
+OPY.US,D,20050921,000000,14.923,14.923,14.851,14.851,7661.7897010631,0
+OPY.US,D,20050922,000000,14.7996,14.9527,14.7996,14.8056,9140.6650267574,0
+OPY.US,D,20050923,000000,14.851,14.8776,14.8056,14.8776,4037.5322248066,0
+OPY.US,D,20050926,000000,14.7286,14.7749,14.7227,14.7286,30920.649446675,0
+OPY.US,D,20050927,000000,14.6625,14.7621,14.6407,14.6852,9410.1039559593,0
+OPY.US,D,20050928,000000,14.8184,14.8184,14.7286,14.7532,1884.0466478024,0
+OPY.US,D,20050929,000000,14.7157,14.8599,14.7157,14.8056,15725.711939318,0
+OPY.US,D,20050930,000000,14.8362,14.9438,14.7621,14.8056,12636.280608244,0
+OPY.US,D,20051003,000000,14.7464,14.8431,14.7157,14.8431,6314.5950550538,0
+OPY.US,D,20051004,000000,14.7691,14.7691,14.6545,14.6545,8735.4937046494,0
+OPY.US,D,20051005,000000,14.62,14.62,14.5746,14.5746,1075.7298601969,0
+OPY.US,D,20051006,000000,14.62,14.62,14.5825,14.5825,670.55853808881,0
+OPY.US,D,20051007,000000,14.62,14.7286,14.5825,14.5825,6314.5950550538,0
+OPY.US,D,20051010,000000,14.5134,14.5134,14.4689,14.4689,3091.4571876844,0
+OPY.US,D,20051011,000000,14.5429,14.6348,14.5429,14.6279,9269.3069215268,0
+OPY.US,D,20051012,000000,14.4769,14.7996,14.4769,14.7227,10618.527424147,0
+OPY.US,D,20051013,000000,14.6545,14.6545,14.6121,14.6121,2419.8857212903,0
+OPY.US,D,20051014,000000,14.6121,14.6121,14.5065,14.5499,6986.166521448,0
+OPY.US,D,20051017,000000,14.5666,14.5666,14.5429,14.5666,3355.8314753599,0
+OPY.US,D,20051018,000000,14.5499,14.5825,14.5429,14.5825,6721.7922337725,0
+OPY.US,D,20051019,000000,14.3968,14.7691,14.3968,14.7157,16937.174192421,0
+OPY.US,D,20051020,000000,14.6773,14.6773,14.6773,14.6773,270.45185750712,0
+OPY.US,D,20051021,000000,14.6043,14.6043,14.3968,14.3968,2824.0441150931,0
+OPY.US,D,20051024,000000,14.3968,14.4038,14.3968,14.4038,3497.6414380976,0
+OPY.US,D,20051025,000000,14.3584,14.3821,14.3367,14.3821,1478.8753256943,0
+OPY.US,D,20051026,000000,14.3298,14.3298,13.6495,13.8381,17338.293801309,0
+OPY.US,D,20051027,000000,13.7611,13.845,13.7611,13.845,3355.8314753599,0
+OPY.US,D,20051028,000000,13.769,14.0593,13.612,13.8381,32797.60559634,0
+OPY.US,D,20051031,000000,13.9872,14.1393,13.9655,14.1393,13439.532754324,0
+OPY.US,D,20051101,000000,14.0671,14.231,14.0207,14.231,5915.5013027774,0
+OPY.US,D,20051102,000000,14.2231,14.5134,14.2231,14.4689,32392.434274233,0
+OPY.US,D,20051103,000000,14.4325,14.4769,14.3761,14.3761,12095.37689323,0
+OPY.US,D,20051104,000000,14.4245,14.4245,14.2438,14.3071,28630.41854846,0
+OPY.US,D,20051107,000000,14.2064,14.2438,14.0207,14.2438,11556.499034826,0
+OPY.US,D,20051108,000000,14.2231,14.3367,14.153,14.3367,16668.748191525,0
+OPY.US,D,20051109,000000,14.2912,14.3968,14.2834,14.3672,12232.122214442,0
+OPY.US,D,20051110,000000,14.3298,14.4837,14.3298,14.4769,9140.6650267574,0
+OPY.US,D,20051111,000000,14.3238,14.6545,14.3238,14.6545,9005.9455621565,0
+OPY.US,D,20051114,000000,14.6545,14.6703,14.4472,14.4472,33602.883599031,0
+OPY.US,D,20051115,000000,14.2597,14.4402,14.2597,14.4107,80111.486735507,0
+OPY.US,D,20051116,000000,14.4689,14.69,14.3968,14.4038,69086.775060948,0
+OPY.US,D,20051117,000000,14.3584,14.5302,14.3584,14.5006,61159.598143904,0
+OPY.US,D,20051118,000000,14.4689,14.5065,14.4689,14.5006,8871.2260975556,0
+OPY.US,D,20051121,000000,14.5825,14.7069,14.5302,14.6043,7929.2027736544,0
+OPY.US,D,20051122,000000,14.5302,14.62,14.4689,14.4769,11691.218499428,0
+OPY.US,D,20051123,000000,14.4916,14.6545,14.4916,14.5666,61698.476002307,0
+OPY.US,D,20051125,000000,14.6407,14.7464,14.6407,14.6545,7254.5925223445,0
+OPY.US,D,20051128,000000,14.7286,14.7286,14.5065,14.6121,17874.132874796,0
+OPY.US,D,20051129,000000,14.62,14.6545,14.4689,14.5006,30645.132947641,0
+OPY.US,D,20051130,000000,14.4325,14.5666,14.4195,14.5429,11021.672889644,0
+OPY.US,D,20051201,000000,14.3238,14.4325,14.3238,14.3761,19625.485914608,0
+OPY.US,D,20051202,000000,14.3821,14.4769,14.3821,14.461,2688.3117221868,0
+OPY.US,D,20051205,000000,14.4689,14.93,14.4689,14.8776,21505.48084919,0
+OPY.US,D,20051206,000000,14.8056,14.9607,14.7996,14.9607,9947.9688860577,0
+OPY.US,D,20051207,000000,14.8856,15.0001,14.7464,14.9527,12363.802894127,0
+OPY.US,D,20051208,000000,14.9152,15.0317,14.8056,14.8106,16805.493512736,0
+OPY.US,D,20051209,000000,14.7691,14.8431,14.7286,14.8106,3355.8314753599,0
+OPY.US,D,20051212,000000,14.7691,14.9794,14.7157,14.7829,7526.0573081568,0
+OPY.US,D,20051213,000000,14.8106,14.8431,14.699,14.7286,17474.026194214,0
+OPY.US,D,20051214,000000,14.7464,14.8184,14.62,14.7621,17203.574336708,0
+OPY.US,D,20051215,000000,14.8056,14.8056,14.5302,14.5302,32127.047058252,0
+OPY.US,D,20051216,000000,14.5588,14.6625,14.5588,14.6625,8469.0935603634,0
+OPY.US,D,20051219,000000,14.6852,14.69,14.6279,14.6486,4837.74558597,0
+OPY.US,D,20051220,000000,14.69,14.8362,14.6703,14.8056,20837.961096016,0
+OPY.US,D,20051221,000000,14.9607,15.0228,14.8776,14.8925,13981.449397644,0
+OPY.US,D,20051222,000000,14.9527,14.9527,14.8056,14.8776,22310.758851879,0
+OPY.US,D,20051223,000000,14.8776,14.9931,14.8776,14.9527,8335.3870240677,0
+OPY.US,D,20051227,000000,14.8056,14.9152,14.8056,14.8708,14522.353112658,0
+OPY.US,D,20051228,000000,14.8056,14.9931,14.8056,14.851,13846.729933042,0
+OPY.US,D,20051229,000000,14.8056,14.8431,14.7749,14.8273,6451.3403762653,0
+OPY.US,D,20051230,000000,14.8056,14.8983,14.8056,14.8708,3894.7093337636,0
+OPY.US,D,20060103,000000,14.8056,14.8056,14.6625,14.6625,15725.711939318,0
+OPY.US,D,20060104,000000,14.7691,14.7996,14.69,14.7996,10618.527424147,0
+OPY.US,D,20060105,000000,14.7286,14.7996,14.6703,14.7996,22448.517101396,0
+OPY.US,D,20060106,000000,14.8362,14.9527,14.7621,14.9527,17474.026194214,0
+OPY.US,D,20060109,000000,14.8856,15.2893,14.8776,15.2736,31724.914521059,0
+OPY.US,D,20060110,000000,15.2439,15.3249,15.2005,15.2439,5376.6234443737,0
+OPY.US,D,20060111,000000,15.3179,15.3249,15.2509,15.3179,11159.431139161,0
+OPY.US,D,20060112,000000,15.2509,15.2646,15.2132,15.2578,12095.37689323,0
+OPY.US,D,20060113,000000,15.2578,15.4009,15.0998,15.1392,11556.499034826,0
+OPY.US,D,20060117,000000,14.9527,15.2132,14.9527,15.0771,14378.517293309,0
+OPY.US,D,20060118,000000,15.0841,15.0841,15.0317,15.0317,2013.701470877,0
+OPY.US,D,20060119,000000,15.0317,15.0998,14.9152,14.9152,18817.169127003,0
+OPY.US,D,20060120,000000,14.8431,14.8856,14.7286,14.7691,15860.431403919,0
+OPY.US,D,20060123,000000,14.8431,15.1077,14.8431,15.1077,8871.2260975556,0
+OPY.US,D,20060124,000000,15.1077,15.1778,15.1077,15.1392,11159.431139161,0
+OPY.US,D,20060125,000000,15.1778,15.2893,15.0998,15.1225,11965.722070156,0
+OPY.US,D,20060126,000000,15.1136,15.1541,15.0998,15.1314,10754.259817053,0
+OPY.US,D,20060127,000000,15.162,15.2132,14.9527,15.1077,19490.766450008,0
+OPY.US,D,20060130,000000,15.0998,15.2509,15.0928,15.0928,12904.706609141,0
+OPY.US,D,20060131,000000,15.1077,15.2815,15.0643,15.2005,10484.820887851,0
+OPY.US,D,20060201,000000,15.2005,15.3476,15.162,15.3249,6721.7922337725,0
+OPY.US,D,20060202,000000,15.2646,15.3249,15.2646,15.3249,3091.4571876844,0
+OPY.US,D,20060203,000000,15.2893,15.4009,15.2132,15.3022,7396.4024850823,0
+OPY.US,D,20060206,000000,15.3623,15.4433,15.3623,15.3713,4837.74558597,0
+OPY.US,D,20060207,000000,15.4601,15.4601,15.3713,15.4601,1884.0466478024,0
+OPY.US,D,20060208,000000,15.4601,15.5707,15.3783,15.547,4975.5038354868,0
+OPY.US,D,20060209,000000,15.5559,15.5934,15.547,15.5934,2688.3117221868,0
+OPY.US,D,20060210,000000,15.4799,15.4799,15.1778,15.2578,11021.672889644,0
+OPY.US,D,20060213,000000,15.2509,15.3623,15.2509,15.3249,18009.865267702,0
+OPY.US,D,20060214,000000,15.4009,15.4433,15.1392,15.1778,17338.293801309,0
+OPY.US,D,20060215,000000,15.0998,15.1778,15.0317,15.0643,43283.439412497,0
+OPY.US,D,20060216,000000,15.0643,15.0691,15.0643,15.0643,3091.4571876844,0
+OPY.US,D,20060217,000000,15.1225,15.3179,15.1225,15.2509,3624.2574762565,0
+OPY.US,D,20060221,000000,15.1778,15.2509,15.1392,15.1867,12766.948359624,0
+OPY.US,D,20060222,000000,15.2509,15.4523,15.2509,15.4354,1746.2883982857,0
+OPY.US,D,20060223,000000,15.3249,15.4601,15.3249,15.3623,10887.966353348,0
+OPY.US,D,20060224,000000,15.1778,15.4009,15.1778,15.3179,8599.7613117432,0
+OPY.US,D,20060227,000000,15.3623,15.4354,15.3476,15.3476,2551.5664009754,0
+OPY.US,D,20060228,000000,15.2815,15.3319,15.2292,15.2509,6721.7922337725,0
+OPY.US,D,20060301,000000,15.2815,15.3179,15.1778,15.2578,8735.4937046494,0
+OPY.US,D,20060302,000000,15.31,15.4523,15.2578,15.2815,11965.722070156,0
+OPY.US,D,20060303,000000,15.4009,15.4009,15.1867,15.3249,30920.649446675,0
+OPY.US,D,20060306,000000,15.3623,15.4967,15.2132,15.4967,6180.8885187582,0
+OPY.US,D,20060307,000000,15.2439,15.394,15.2439,15.2972,10484.820887851,0
+OPY.US,D,20060308,000000,15.2509,15.2578,15.2232,15.2232,6585.0469125609,0
+OPY.US,D,20060309,000000,15.3249,15.4009,15.3249,15.4009,1884.0466478024,0
+OPY.US,D,20060310,000000,15.3546,15.5411,15.3546,15.5341,5376.6234443737,0
+OPY.US,D,20060313,000000,15.4601,15.4967,15.394,15.4967,3497.6414380976,0
+OPY.US,D,20060314,000000,15.4354,15.473,15.3319,15.4009,40057.262760212,0
+OPY.US,D,20060315,000000,15.4009,15.4887,15.2578,15.3319,17068.854872106,0
+OPY.US,D,20060316,000000,15.2972,15.3319,15.2972,15.3179,12636.280608244,0
+OPY.US,D,20060317,000000,15.2815,15.2815,15.1778,15.2005,13577.291003841,0
+OPY.US,D,20060320,000000,15.1225,15.2646,15.0771,15.2646,6050.2207673783,0
+OPY.US,D,20060321,000000,15.1778,15.2232,15.0998,15.1077,3091.4571876844,0
+OPY.US,D,20060322,000000,15.1472,15.2132,15.0643,15.1136,11691.218499428,0
+OPY.US,D,20060323,000000,15.1225,15.2005,15.0317,15.0317,8197.628774551,0
+OPY.US,D,20060324,000000,14.9931,15.0228,14.8776,14.9862,27695.485722695,0
+OPY.US,D,20060327,000000,14.8925,15.0386,14.8925,15.0386,9542.7975639497,0
+OPY.US,D,20060328,000000,15.0386,15.0998,15.0386,15.0691,1344.1558610935,0
+OPY.US,D,20060329,000000,15.0386,15.2292,15.0228,15.2292,30109.293874154,0
+OPY.US,D,20060330,000000,15.3022,15.473,15.2292,15.473,5376.6234443737,0
+OPY.US,D,20060331,000000,15.3406,16.1423,15.31,16.1423,16937.174192421,0
+OPY.US,D,20060403,000000,16.0416,16.32,16.0416,16.1068,18550.768982717,0
+OPY.US,D,20060404,000000,16.0495,16.0712,15.8176,15.8176,8065.9480948658,0
+OPY.US,D,20060405,000000,15.7572,15.7572,15.4286,15.6478,28499.750797079,0
+OPY.US,D,20060406,000000,15.6003,15.9034,15.5282,15.8086,9269.3069215268,0
+OPY.US,D,20060407,000000,15.8176,15.857,15.7345,15.8017,5376.6234443737,0
+OPY.US,D,20060410,000000,15.6161,15.9034,15.6161,15.8086,7526.0573081568,0
+OPY.US,D,20060411,000000,15.8412,16.2717,15.8412,16.1285,29437.72240776,0
+OPY.US,D,20060412,000000,16.165,16.6162,16.165,16.5056,26351.329861601,0
+OPY.US,D,20060413,000000,16.4068,16.5145,16.326,16.5145,8871.2260975556,0
+OPY.US,D,20060417,000000,16.5056,16.5669,16.4395,16.4395,37232.205716813,0
+OPY.US,D,20060418,000000,16.5145,16.8521,16.5145,16.7237,76615.87115402,0
+OPY.US,D,20060419,000000,16.6507,16.9617,16.4395,16.9094,52825.224048141,0
+OPY.US,D,20060420,000000,16.9242,16.9242,16.7593,16.782,20299.083237613,0
+OPY.US,D,20060421,000000,16.7396,17.1108,16.7396,16.8521,56457.58495084,0
+OPY.US,D,20060424,000000,16.8591,17.2599,16.8591,17.1848,51751.520044555,0
+OPY.US,D,20060425,000000,17.3329,17.6715,17.2362,17.6715,52556.798047245,0
+OPY.US,D,20060426,000000,17.7417,20.2976,17.7417,19.7517,103500.0013042,0
+OPY.US,D,20060427,000000,19.562,19.7081,18.6055,19.2837,36022.769320321,0
+OPY.US,D,20060428,000000,19.1938,19.6321,19.1564,19.562,28092.553618361,0
+OPY.US,D,20060501,000000,19.7517,19.8632,19.5847,19.7171,48659.049928566,0
+OPY.US,D,20060502,000000,19.6401,20.1002,19.6401,20.1002,26351.329861601,0
+OPY.US,D,20060503,000000,19.9026,20.2255,19.9026,20.1841,31320.756127257,0
+OPY.US,D,20060504,000000,19.9955,19.9955,19.7872,19.9728,9947.9688860577,0
+OPY.US,D,20060505,000000,19.8029,19.8869,19.6795,19.8869,15457.285938421,0
+OPY.US,D,20060508,000000,19.8632,20.9047,19.6401,20.9047,33338.509311355,0
+OPY.US,D,20060509,000000,20.803,21.576,20.803,21.576,50674.777256053,0
+OPY.US,D,20060510,000000,21.576,21.6867,21.4329,21.502,37771.083575217,0
+OPY.US,D,20060511,000000,21.584,21.584,21.2019,21.425,24866.376966076,0
+OPY.US,D,20060512,000000,21.3747,21.3747,20.9047,21.2019,16262.563941112,0
+OPY.US,D,20060515,000000,21.1269,21.3875,21.0005,21.1269,31320.756127257,0
+OPY.US,D,20060516,000000,21.0163,21.0528,20.8297,20.8297,17608.745658815,0
+OPY.US,D,20060517,000000,20.7221,20.9461,19.493,20.1485,46241.190063886,0
+OPY.US,D,20060518,000000,20.0498,20.6965,20.0498,20.5651,13981.449397644,0
+OPY.US,D,20060519,000000,20.6065,20.6412,20.0873,20.3864,17744.478051722,0
+OPY.US,D,20060522,000000,20.2976,20.2976,20.0103,20.1257,12904.706609141,0
+OPY.US,D,20060523,000000,20.0873,20.0873,19.7872,19.9461,6721.7922337725,0
+OPY.US,D,20060524,000000,19.8335,19.8335,19.337,19.4693,28359.966690952,0
+OPY.US,D,20060525,000000,19.2837,19.8198,19.2837,19.7872,18817.169127003,0
+OPY.US,D,20060526,000000,19.6795,20.3864,19.6795,20.3075,17874.132874796,0
+OPY.US,D,20060530,000000,20.1644,20.4575,20.1644,20.4022,11159.431139161,0
+OPY.US,D,20060531,000000,20.423,20.6065,20.423,20.5335,9005.9455621565,0
+OPY.US,D,20060601,000000,20.348,20.573,20.3332,20.573,16937.174192421,0
+OPY.US,D,20060602,000000,20.6065,21.352,20.6065,21.346,49863.421683532,0
+OPY.US,D,20060605,000000,21.2019,21.2019,20.423,20.423,9813.2494214568,0
+OPY.US,D,20060606,000000,20.423,20.8208,20.423,20.4951,28359.966690952,0
+OPY.US,D,20060607,000000,20.3075,20.6007,20.2729,20.4171,7123.9247709647,0
+OPY.US,D,20060608,000000,20.2729,20.2729,19.9728,20.1841,33602.883599031,0
+OPY.US,D,20060609,000000,20.1841,20.5651,20.1841,20.3775,9678.5299568559,0
+OPY.US,D,20060612,000000,20.3775,20.6412,20.2255,20.2423,16533.015798618,0
+OPY.US,D,20060613,000000,20.3242,20.3242,19.8632,19.8712,5509.3170523641,0
+OPY.US,D,20060614,000000,19.7872,19.7872,19.2698,19.2698,26481.997612982,0
+OPY.US,D,20060615,000000,19.1564,19.3419,19.0438,19.2698,13171.106753427,0
+OPY.US,D,20060616,000000,19.5305,20.5425,19.5305,20.2028,123393.91321971,0
+OPY.US,D,20060619,000000,20.4575,20.7952,20.4486,20.4575,39519.397830113,0
+OPY.US,D,20060620,000000,20.4575,21.2246,20.348,21.2246,28630.41854846,0
+OPY.US,D,20060621,000000,21.3875,22.5495,21.2246,22.3263,50276.696432081,0
+OPY.US,D,20060622,000000,22.6897,22.6897,22.0579,22.1704,42071.977159393,0
+OPY.US,D,20060623,000000,21.9849,22.1704,21.4645,21.6867,17874.132874796,0
+OPY.US,D,20060626,000000,21.584,21.8722,21.3944,21.4704,31856.595200745,0
+OPY.US,D,20060627,000000,21.576,21.6481,20.9461,20.9887,20028.631380106,0
+OPY.US,D,20060628,000000,20.803,21.0163,19.0813,19.6027,101486.29983332,0
+OPY.US,D,20060629,000000,19.4159,19.9955,19.4159,19.9728,18009.865267702,0
+OPY.US,D,20060630,000000,19.9026,20.2729,19.3419,19.9373,52958.930584437,0
+OPY.US,D,20060703,000000,19.7517,20.573,19.7517,20.0873,15594.031259634,0
+OPY.US,D,20060705,000000,20.2729,20.2887,19.8632,20.0942,63578.470936889,0
+OPY.US,D,20060706,000000,20.0103,20.8297,20.0103,20.8208,61698.476002307,0
+OPY.US,D,20060707,000000,20.8208,20.9511,20.6569,20.6569,40459.395297403,0
+OPY.US,D,20060710,000000,20.808,21.352,20.7487,21.1269,13577.291003841,0
+OPY.US,D,20060711,000000,20.9818,21.425,20.8208,20.9047,42875.229305473,0
+OPY.US,D,20060712,000000,20.8376,20.89,20.6412,20.6826,10887.966353348,0
+OPY.US,D,20060713,000000,20.6342,20.6412,19.954,19.9816,43959.062592112,0
+OPY.US,D,20060714,000000,20.1257,20.1257,18.791,18.9708,43821.304342596,0
+OPY.US,D,20060717,000000,18.9708,19.0902,18.333,18.5472,50403.312470241,0
+OPY.US,D,20060718,000000,18.9361,19.0438,17.9293,18.3724,36561.647178724,0
+OPY.US,D,20060719,000000,18.1888,18.9708,18.0645,18.0802,67343.525447578,0
+OPY.US,D,20060720,000000,18.2253,18.6598,18.0565,18.1247,32127.047058252,0
+OPY.US,D,20060721,000000,17.9361,18.1168,17.565,17.9173,33071.096238764,0
+OPY.US,D,20060724,000000,17.8621,18.5552,17.7268,18.5392,58607.018814623,0
+OPY.US,D,20060725,000000,18.5818,19.0813,18.5315,19.029,20164.363773012,0
+OPY.US,D,20060726,000000,18.8582,18.9115,18.8277,18.9115,6050.2207673783,0
+OPY.US,D,20060727,000000,19.0962,20.8574,19.0962,20.423,61432.075858021,0
+OPY.US,D,20060728,000000,20.5335,21.5928,20.5178,21.5257,89792.042548974,0
+OPY.US,D,20060731,000000,21.7152,22.0085,21.4032,21.7152,33602.883599031,0
+OPY.US,D,20060801,000000,21.5257,21.9462,21.5188,21.7221,30109.293874154,0
+OPY.US,D,20060802,000000,21.502,21.6867,20.9511,20.9591,22985.369103189,0
+OPY.US,D,20060803,000000,20.9047,20.9818,20.423,20.7576,22184.142813721,0
+OPY.US,D,20060804,000000,20.9461,21.8722,20.9461,21.1732,41266.699156704,0
+OPY.US,D,20060807,000000,21.0982,21.1664,20.3707,21.0005,14522.353112658,0
+OPY.US,D,20060808,000000,21.2019,21.3391,20.9887,20.9946,13036.387288826,0
+OPY.US,D,20060809,000000,21.0893,21.3155,20.5809,20.6007,6050.2207673783,0
+OPY.US,D,20060810,000000,20.4171,20.4171,19.8799,20.0804,31186.036662656,0
+OPY.US,D,20060811,000000,19.9373,20.5651,19.8632,20.2344,18416.049518116,0
+OPY.US,D,20060814,000000,20.3864,20.6412,20.1327,20.2344,20837.961096016,0
+OPY.US,D,20060815,000000,20.4575,21.1072,20.3944,20.9461,19625.485914608,0
+OPY.US,D,20060816,000000,20.8741,21.6412,20.7952,21.4181,21238.067776598,0
+OPY.US,D,20060817,000000,21.425,21.8495,21.4032,21.736,11831.002605555,0
+OPY.US,D,20060818,000000,21.5346,22.3096,21.5346,22.3096,64785.881476771,0
+OPY.US,D,20060821,000000,22.3165,22.4981,22.0579,22.4902,30249.077980282,0
+OPY.US,D,20060822,000000,22.4981,23.3975,22.4981,23.1735,85763.626678915,0
+OPY.US,D,20060823,000000,23.0244,23.436,22.7656,22.8743,47046.468066576,0
+OPY.US,D,20060824,000000,22.9878,22.9878,22.432,22.4675,8065.9480948658,0
+OPY.US,D,20060825,000000,22.4774,22.5702,22.2454,22.2454,14782.675687112,0
+OPY.US,D,20060828,000000,22.3165,22.4675,22.2336,22.357,14522.353112658,0
+OPY.US,D,20060829,000000,22.432,22.432,21.2088,21.8001,19759.192450904,0
+OPY.US,D,20060830,000000,21.6136,22.1634,21.6136,21.9462,19490.766450008,0
+OPY.US,D,20060831,000000,21.7617,22.2938,21.7617,22.2938,11290.098890541,0
+OPY.US,D,20060901,000000,22.3096,22.818,22.278,22.6975,29974.574409553,0
+OPY.US,D,20060905,000000,22.8813,23.358,22.7341,23.2119,53369.166548071,0
+OPY.US,D,20060906,000000,23.0244,23.2781,22.9957,23.2494,26077.839219179,0
+OPY.US,D,20060907,000000,23.2119,23.3076,22.2257,22.7656,30376.706946745,0
+OPY.US,D,20060908,000000,22.5771,22.8575,22.4675,22.4981,20837.961096016,0
+OPY.US,D,20060911,000000,22.3945,23.1309,22.0726,22.2454,42745.574482399,0
+OPY.US,D,20060912,000000,22.3945,22.4616,21.9849,22.4459,19222.34044911,0
+OPY.US,D,20060913,000000,22.4981,23.2119,22.3708,22.4527,32931.312132637,0
+OPY.US,D,20060914,000000,22.6018,23.0598,22.6018,23.0105,13708.971683525,0
+OPY.US,D,20060915,000000,23.1221,23.2119,22.8536,22.9878,15594.031259634,0
+OPY.US,D,20060918,000000,22.9681,23.1102,22.7341,23.0945,10484.820887851,0
+OPY.US,D,20060919,000000,23.0461,23.0945,22.9306,23.0598,15725.711939318,0
+OPY.US,D,20060920,000000,24.1863,24.4765,22.9217,22.9306,6585.0469125609,0
+OPY.US,D,20060921,000000,23.0244,23.0244,22.432,22.432,13577.291003841,0
+OPY.US,D,20060922,000000,22.4616,22.4616,21.9936,22.1023,10887.966353348,0
+OPY.US,D,20060925,000000,22.1763,22.357,21.9779,22.0085,8469.0935603634,0
+OPY.US,D,20060926,000000,21.8001,22.1704,21.8001,22.0173,8197.628774551,0
+OPY.US,D,20060927,000000,21.9779,22.3797,21.9621,22.1931,8871.2260975556,0
+OPY.US,D,20060928,000000,21.9305,22.1319,21.4329,21.8278,6314.5950550538,0
+OPY.US,D,20060929,000000,21.3065,21.576,21.0005,21.116,25942.106826273,0
+OPY.US,D,20061002,000000,21.1595,21.1595,20.4644,20.6737,16668.748191525,0
+OPY.US,D,20061003,000000,20.4575,20.7221,20.2344,20.5868,29838.842016647,0
+OPY.US,D,20061004,000000,20.4022,21.8001,19.9728,21.8001,26351.329861601,0
+OPY.US,D,20061005,000000,21.8001,22.5099,21.6481,22.5099,11831.002605555,0
+OPY.US,D,20061006,000000,22.3263,22.5771,22.2384,22.4981,3230.2283655063,0
+OPY.US,D,20061009,000000,22.6828,23.1152,22.6305,23.0461,9813.2494214568,0
+OPY.US,D,20061010,000000,22.9681,23.2632,22.7943,23.0244,33071.096238764,0
+OPY.US,D,20061011,000000,22.9878,23.0598,22.8091,23.0598,2956.7377230834,0
+OPY.US,D,20061012,000000,23.0598,23.3975,23.053,23.1221,16130.883261427,0
+OPY.US,D,20061013,000000,23.0461,23.3827,22.6166,22.6897,11159.431139161,0
+OPY.US,D,20061016,000000,22.432,22.6166,22.201,22.3165,14378.517293309,0
+OPY.US,D,20061017,000000,22.8032,22.8032,22.1319,22.1319,11021.672889644,0
+OPY.US,D,20061018,000000,21.9462,22.2938,21.8348,22.0579,13306.839146333,0
+OPY.US,D,20061019,000000,22.1763,22.2661,21.9462,22.2661,13036.387288826,0
+OPY.US,D,20061020,000000,22.1555,22.8032,22.1555,22.5051,5240.8910514675,0
+OPY.US,D,20061023,000000,22.6532,23.2494,22.5099,23.1665,15189.872865831,0
+OPY.US,D,20061024,000000,23.2998,24.1043,22.8813,24.1043,36426.927714124,0
+OPY.US,D,20061025,000000,24.1043,26.0235,23.9168,25.446,75810.59315133,0
+OPY.US,D,20061026,000000,25.6296,25.9545,25.368,25.9545,36291.195321218,0
+OPY.US,D,20061027,000000,25.9545,25.9545,25.5784,25.8094,12095.37689323,0
+OPY.US,D,20061030,000000,25.9919,26.5892,25.5991,26.4845,33198.725205228,0
+OPY.US,D,20061031,000000,26.4845,26.9625,26.225,26.768,52556.798047245,0
+OPY.US,D,20061101,000000,26.6712,26.6781,26.0394,26.3454,16262.563941112,0
+OPY.US,D,20061102,000000,26.1579,26.1579,24.5506,24.9228,25673.680825376,0
+OPY.US,D,20061103,000000,24.6226,24.6226,24.1163,24.1656,31320.756127257,0
+OPY.US,D,20061106,000000,24.3551,24.4598,23.8812,24.2604,25402.216039564,0
+OPY.US,D,20061107,000000,24.444,24.981,24.2692,24.5506,21102.335383692,0
+OPY.US,D,20061108,000000,24.6641,24.989,24.6641,24.8399,4705.0519779797,0
+OPY.US,D,20061109,000000,25.0274,25.0274,24.7895,24.9959,6451.3403762653,0
+OPY.US,D,20061110,000000,25.2179,25.2179,24.8773,24.9583,12363.802894127,0
+OPY.US,D,20061113,000000,24.7717,24.9959,24.1981,24.7974,9947.9688860577,0
+OPY.US,D,20061114,000000,24.6088,25.2969,24.6088,24.7895,30109.293874154,0
+OPY.US,D,20061115,000000,24.9721,25.1104,24.8251,25.0364,5240.8910514675,0
+OPY.US,D,20061116,000000,24.8458,25.1538,24.7362,25.1024,10346.049710029,0
+OPY.US,D,20061117,000000,25.0364,25.0364,24.9386,25.0274,11159.431139161,0
+OPY.US,D,20061120,000000,24.9959,25.1381,24.9959,25.0718,9269.3069215268,0
+OPY.US,D,20061121,000000,25.1104,25.1104,24.8102,24.9653,10484.820887851,0
+OPY.US,D,20061122,000000,24.8458,24.9959,24.8033,24.91,7123.9247709647,0
+OPY.US,D,20061124,000000,25.0274,25.0718,24.9386,25.0364,12363.802894127,0
+OPY.US,D,20061127,000000,25.2179,25.2969,25.0531,25.0945,29035.589870567,0
+OPY.US,D,20061128,000000,25.0945,25.1251,24.8923,25.1251,13439.532754324,0
+OPY.US,D,20061129,000000,25.3355,25.6671,25.2111,25.6671,27424.020936882,0
+OPY.US,D,20061130,000000,25.2969,25.6148,25.2525,25.6148,44628.608201896,0
+OPY.US,D,20061201,000000,25.8024,25.9258,25.4056,25.5911,28768.176797976,0
+OPY.US,D,20061204,000000,25.5161,26.0235,25.5161,25.8528,26613.678292667,0
+OPY.US,D,20061205,000000,26.0157,26.0157,25.1104,25.2259,13708.971683525,0
+OPY.US,D,20061206,000000,25.5991,25.5991,25.4135,25.5161,6050.2207673783,0
+OPY.US,D,20061207,000000,25.5161,25.5161,25.3256,25.3433,8735.4937046494,0
+OPY.US,D,20061208,000000,25.3306,25.446,24.68,24.7224,9269.3069215268,0
+OPY.US,D,20061211,000000,24.8033,24.8033,23.2208,23.5811,27552.662831652,0
+OPY.US,D,20061212,000000,23.5041,23.5969,23.2692,23.2692,9947.9688860577,0
+OPY.US,D,20061213,000000,23.7094,24.1043,23.1735,23.1735,24596.938036874,0
+OPY.US,D,20061214,000000,23.2494,23.2494,22.7282,22.8032,19222.34044911,0
+OPY.US,D,20061215,000000,22.8032,23.3383,22.6532,23.3383,25003.122287287,0
+OPY.US,D,20061218,000000,23.2494,23.7766,23.1595,23.666,14655.046720648,0
+OPY.US,D,20061219,000000,23.8151,25.5072,23.8151,25.4767,37232.205716813,0
+OPY.US,D,20061220,000000,25.5033,25.5072,25.2259,25.2812,8065.9480948658,0
+OPY.US,D,20061221,000000,25.2969,25.454,25.2338,25.3433,7254.5925223445,0
+OPY.US,D,20061222,000000,25.1982,25.1982,24.5506,24.5506,7796.509165664,0
+OPY.US,D,20061226,000000,24.752,25.5072,24.4045,24.5131,6180.8885187582,0
+OPY.US,D,20061227,000000,24.365,24.365,24.0816,24.0816,9813.2494214568,0
+OPY.US,D,20061228,000000,24.0669,24.9228,24.0669,24.7974,55247.135626042,0
+OPY.US,D,20061229,000000,24.6088,25.0718,24.6088,24.8458,70297.224385745,0
+OPY.US,D,20070103,000000,24.9959,25.4213,24.8033,25.2881,62636.447612987,0
+OPY.US,D,20070104,000000,25.1024,25.2179,24.6226,24.7717,31049.291341444,0
+OPY.US,D,20070105,000000,24.7442,24.9228,24.6641,24.7283,37101.537965433,0
+OPY.US,D,20070108,000000,24.9179,25.0718,24.68,25.0057,20700.2028465,0
+OPY.US,D,20070109,000000,24.6385,25.0057,24.5585,24.7678,37637.377038921,0
+OPY.US,D,20070110,000000,24.7362,24.7678,24.365,24.672,64388.813581104,0
+OPY.US,D,20070111,000000,24.8102,26.0394,24.8102,25.5911,34419.303813078,0
+OPY.US,D,20070112,000000,25.454,26.3809,25.368,26.3661,29838.842016647,0
+OPY.US,D,20070116,000000,26.529,27.3415,26.529,27.3415,27826.153474075,0
+OPY.US,D,20070117,000000,27.4283,27.5271,27,27.0809,27155.594935986,0
+OPY.US,D,20070118,000000,27.2448,27.3642,26.8509,26.9318,10484.820887851,0
+OPY.US,D,20070119,000000,27.0394,27.6891,27.0394,27.6891,45702.312205482,0
+OPY.US,D,20070122,000000,27.8529,28.0178,27.4501,27.5794,26883.117221868,0
+OPY.US,D,20070123,000000,27.4283,27.6021,27.0108,27.2221,15053.127544619,0
+OPY.US,D,20070124,000000,27.1174,27.459,26.768,27.2902,12363.802894127,0
+OPY.US,D,20070125,000000,26.8429,27.23,26.7867,26.8786,14655.046720648,0
+OPY.US,D,20070126,000000,27.2902,27.3049,26.7472,27.2665,35350.184925621,0
+OPY.US,D,20070129,000000,27.4501,27.4501,26.8923,26.9723,20963.564205871,0
+OPY.US,D,20070130,000000,26.9239,27.0167,26.5606,26.7807,19886.821417368,0
+OPY.US,D,20070131,000000,26.7807,26.9091,26.6712,26.7077,14782.675687112,0
+OPY.US,D,20070201,000000,26.8272,26.8272,26.2664,26.4007,8197.628774551,0
+OPY.US,D,20070202,000000,26.4845,26.4845,26.2576,26.3317,26209.519898864,0
+OPY.US,D,20070205,000000,26.3731,26.4638,26.225,26.2319,13036.387288826,0
+OPY.US,D,20070206,000000,26.1499,26.4708,25.8893,26.457,10618.527424147,0
+OPY.US,D,20070207,000000,26.3731,26.3731,26.0157,26.2724,5647.0753018809,0
+OPY.US,D,20070208,000000,26.1124,26.4845,25.7896,25.9623,15053.127544619,0
+OPY.US,D,20070209,000000,26.0769,26.8854,26.0769,26.6416,23253.795104086,0
+OPY.US,D,20070212,000000,26.7867,27.0108,26.5162,26.8351,11290.098890541,0
+OPY.US,D,20070213,000000,26.8854,27.0809,26.8124,27.0266,4165.1611912707,0
+OPY.US,D,20070214,000000,27.2141,27.4283,26.9012,26.9012,9410.1039559593,0
+OPY.US,D,20070215,000000,26.9012,26.9012,26.768,26.7936,15725.711939318,0
+OPY.US,D,20070216,000000,26.7077,26.8351,26.5972,26.7807,6180.8885187582,0
+OPY.US,D,20070220,000000,26.7156,26.7472,26.4165,26.5735,8065.9480948658,0
+OPY.US,D,20070221,000000,26.6485,26.7393,26.4076,26.457,10346.049710029,0
+OPY.US,D,20070222,000000,26.3661,26.3661,26.0462,26.2319,5107.1845151719,0
+OPY.US,D,20070223,000000,26.0996,26.0996,25.3976,25.6296,9140.6650267574,0
+OPY.US,D,20070226,000000,25.6296,26.0621,24.3965,26.0621,22714.917245682,0
+OPY.US,D,20070227,000000,26.1124,26.1124,25.1815,25.4056,4165.1611912707,0
+OPY.US,D,20070228,000000,25.2812,25.3039,24.9228,25.2525,9269.3069215268,0
+OPY.US,D,20070301,000000,25.5161,25.5704,24.7442,24.8458,117346.73123723,0
+OPY.US,D,20070302,000000,24.9494,24.9494,24.2544,24.3265,16130.883261427,0
+OPY.US,D,20070305,000000,24.1794,24.1794,23.8231,23.8872,3091.4571876844,0
+OPY.US,D,20070306,000000,24.2544,24.2544,23.8062,23.8812,9410.1039559593,0
+OPY.US,D,20070307,000000,23.9849,24.1923,23.8318,24.1923,4568.3066567682,0
+OPY.US,D,20070308,000000,24.5506,24.7362,24.5506,24.7362,1884.0466478024,0
+OPY.US,D,20070309,000000,24.7362,24.7362,24.1923,24.5309,6180.8885187582,0
+OPY.US,D,20070312,000000,24.4045,24.6641,24.2604,24.6641,4037.5322248066,0
+OPY.US,D,20070313,000000,24.6286,24.8251,24.5506,24.8251,8065.9480948658,0
+OPY.US,D,20070314,000000,24.7717,24.7717,24.215,24.291,14112.117149023,0
+OPY.US,D,20070315,000000,24.3718,24.5437,24.2307,24.2387,6986.166521448,0
+OPY.US,D,20070316,000000,24.3334,24.7362,24.2604,24.6641,8065.9480948658,0
+OPY.US,D,20070319,000000,24.1794,24.4765,24.1794,24.3718,14248.862470234,0
+OPY.US,D,20070320,000000,24.3965,24.6463,24.3965,24.4598,4975.5038354868,0
+OPY.US,D,20070321,000000,24.1794,24.3718,23.8062,24.2544,30376.706946745,0
+OPY.US,D,20070322,000000,24.0323,24.4153,24.0323,24.1093,52153.652581747,0
+OPY.US,D,20070323,000000,24.3551,24.4687,24.134,24.3058,10887.966353348,0
+OPY.US,D,20070326,000000,24.5506,24.6019,24.2387,24.4598,9140.6650267574,0
+OPY.US,D,20070327,000000,24.3206,24.6463,23.8458,23.9919,97183.38039253,0
+OPY.US,D,20070328,000000,23.8734,24.0956,23.6572,23.8318,33338.509311355,0
+OPY.US,D,20070329,000000,23.9099,24.6168,23.9099,24.6168,17203.574336708,0
+OPY.US,D,20070330,000000,24.6168,24.7678,24.5802,24.7155,8599.7613117432,0
+OPY.US,D,20070402,000000,24.7085,24.7085,24.3551,24.3551,19087.62098451,0
+OPY.US,D,20070403,000000,24.4529,24.7155,23.1735,24.6641,23791.660034184,0
+OPY.US,D,20070404,000000,24.4934,24.6928,24.2604,24.672,21372.787241199,0
+OPY.US,D,20070405,000000,24.6641,24.8923,24.5634,24.7085,17744.478051722,0
+OPY.US,D,20070409,000000,24.5723,25.3907,24.5723,25.2969,8469.0935603634,0
+OPY.US,D,20070410,000000,25.3592,26.0088,25.2969,25.8824,18147.623517219,0
+OPY.US,D,20070411,000000,25.9258,26.7807,25.6671,26.6563,36830.073179621,0
+OPY.US,D,20070412,000000,26.6643,27.8983,26.4787,27.766,35484.904390222,0
+OPY.US,D,20070413,000000,27.7808,28.5972,27.7808,28.5598,33868.270815011,0
+OPY.US,D,20070416,000000,28.5292,28.9478,28.5292,28.9399,17068.854872106,0
+OPY.US,D,20070417,000000,28.9399,29.089,28.7177,29.089,50945.22911356,0
+OPY.US,D,20070418,000000,29.1442,29.2765,28.8273,28.9399,16262.563941112,0
+OPY.US,D,20070419,000000,28.8757,29.0593,28.7987,28.85,8197.628774551,0
+OPY.US,D,20070420,000000,28.9517,29.0139,28.7019,28.9191,6853.4729134575,0
+OPY.US,D,20070423,000000,28.8757,28.8757,27.8312,27.9062,28899.857477661,0
+OPY.US,D,20070424,000000,27.8687,28.0335,27.4206,27.4206,23791.660034184,0
+OPY.US,D,20070425,000000,27.4423,27.6021,27.2062,27.5657,11556.499034826,0
+OPY.US,D,20070426,000000,27.5657,27.5864,27.4975,27.5657,4837.74558597,0
+OPY.US,D,20070427,000000,27.9348,28.2409,27.5271,28.226,29838.842016647,0
+OPY.US,D,20070430,000000,27.8884,29.1827,27.8687,29.0139,49464.327931255,0
+OPY.US,D,20070501,000000,28.9399,29.5066,28.9399,29.3929,57796.676170407,0
+OPY.US,D,20070502,000000,29.6614,29.9814,29.4532,29.7593,55247.135626042,0
+OPY.US,D,20070503,000000,30.2786,30.6745,29.8452,30.0396,53766.234443737,0
+OPY.US,D,20070504,000000,30.2943,30.6142,30.1008,30.1215,36291.195321218,0
+OPY.US,D,20070507,000000,30.2124,30.317,29.9814,30.1926,25673.680825376,0
+OPY.US,D,20070508,000000,30.3595,30.9934,29.8945,30.9934,43283.439412497,0
+OPY.US,D,20070509,000000,30.9104,31.9835,30.9104,31.5136,41266.699156704,0
+OPY.US,D,20070510,000000,31.5136,31.5432,30.8146,30.941,22184.142813721,0
+OPY.US,D,20070511,000000,30.941,31.9894,30.8877,31.8868,30920.649446675,0
+OPY.US,D,20070514,000000,31.6981,31.9894,31.1138,31.1769,54440.844695047,0
+OPY.US,D,20070515,000000,31.2471,31.3735,31.17,31.2618,15324.592330431,0
+OPY.US,D,20070516,000000,31.2471,31.3211,30.866,31.1217,29169.296406864,0
+OPY.US,D,20070517,000000,31.097,31.2471,30.9479,31.2085,42209.735408911,0
+OPY.US,D,20070518,000000,31.2401,31.2401,31.0368,31.1355,29838.842016647,0
+OPY.US,D,20070521,000000,31.3122,31.6203,31.0822,31.4109,36426.927714124,0
+OPY.US,D,20070522,000000,31.4356,31.9608,31.2737,31.8788,29035.589870567,0
+OPY.US,D,20070523,000000,31.8492,31.9894,31.7751,31.9155,18681.436734096,0
+OPY.US,D,20070524,000000,31.8414,31.9894,31.3872,31.5432,18147.623517219,0
+OPY.US,D,20070525,000000,31.4109,31.6123,31.2085,31.2549,47983.42674895,0
+OPY.US,D,20070529,000000,31.4602,31.4602,31.0605,31.2471,56457.58495084,0
+OPY.US,D,20070530,000000,31.2471,31.5066,31.1503,31.5066,14921.446864933,0
+OPY.US,D,20070531,000000,32.0625,33.4772,32.0625,33.3163,67208.805982977,0
+OPY.US,D,20070601,000000,33.1288,33.4417,33.1288,33.2699,46910.735673669,0
+OPY.US,D,20070604,000000,33.569,33.5898,33.0774,33.2107,54706.231911028,0
+OPY.US,D,20070605,000000,33.2255,33.2866,33.032,33.0921,31186.036662656,0
+OPY.US,D,20070606,000000,33.0921,33.2382,32.8009,33.1288,43821.304342596,0
+OPY.US,D,20070607,000000,33.1415,33.1415,31.9539,32.0921,15725.711939318,0
+OPY.US,D,20070608,000000,32.0921,33.0704,32.0921,32.8157,28630.41854846,0
+OPY.US,D,20070611,000000,33.0004,33.1198,32.5728,32.7249,22985.369103189,0
+OPY.US,D,20070612,000000,32.8089,33.4101,32.6885,32.95,44356.130487778,0
+OPY.US,D,20070613,000000,32.8463,33.0092,32.7416,32.7416,13577.291003841,0
+OPY.US,D,20070614,000000,32.7416,32.8612,32.6942,32.7645,15324.592330431,0
+OPY.US,D,20070615,000000,33.0704,33.1198,32.793,32.9924,24866.376966076,0
+OPY.US,D,20070618,000000,32.9924,33.4772,32.9924,33.2787,46512.654849698,0
+OPY.US,D,20070619,000000,33.3893,34.7202,33.3893,34.6975,47180.174602871,0
+OPY.US,D,20070620,000000,34.9087,36.5801,34.5701,35.733,67884.429162592,0
+OPY.US,D,20070621,000000,35.7025,36.6482,35.5662,36.0529,56321.852557934,0
+OPY.US,D,20070622,000000,36.0529,37.0283,36.0439,36.119,55649.268163234,0
+OPY.US,D,20070625,000000,36.268,36.4538,35.658,35.9709,39918.491582389,0
+OPY.US,D,20070626,000000,36.1476,36.2593,35.8514,36.119,25810.426146587,0
+OPY.US,D,20070627,000000,35.9404,37.1083,35.8268,36.8219,29974.574409553,0
+OPY.US,D,20070628,000000,36.6423,37.3442,36.6423,37.0697,35755.35624773,0
+OPY.US,D,20070629,000000,37.2564,38.3137,37.2345,38.3137,63578.470936889,0
+OPY.US,D,20070702,000000,38.4973,41.1046,38.4973,40.8993,119897.28470991,0
+OPY.US,D,20070703,000000,40.8993,42.3989,40.8993,41.0296,122589.64814532,0
+OPY.US,D,20070705,000000,41.4018,42.7789,40.3593,40.917,185763.9606884,0
+OPY.US,D,20070706,000000,40.4857,41.3583,40.4857,40.7838,55110.39030483,0
+OPY.US,D,20070709,000000,40.917,42.0266,40.6622,41.6554,72719.135963646,0
+OPY.US,D,20070710,000000,41.5489,41.6772,41.07,41.3188,51075.89686494,0
+OPY.US,D,20070711,000000,41.3188,42.3021,41.0394,42.0632,79306.208732818,0
+OPY.US,D,20070712,000000,41.619,42.3603,41.5103,41.9882,55376.790449117,0
+OPY.US,D,20070713,000000,41.6624,42.0346,41.1777,41.6554,39789.84968762,0
+OPY.US,D,20070716,000000,41.0553,42.0266,39.2979,39.6317,64920.600941371,0
+OPY.US,D,20070717,000000,40.3197,41.5883,40.3197,40.4126,115196.28444515,0
+OPY.US,D,20070718,000000,40.4944,41.1382,40.4944,40.917,31460.540233384,0
+OPY.US,D,20070719,000000,40.917,42.0266,40.917,42.0187,71776.09971144,0
+OPY.US,D,20070720,000000,42.0346,42.7188,41.1313,41.1382,54440.844695047,0
+OPY.US,D,20070723,000000,41.0977,41.5963,40.8795,40.8933,41801.525301887,0
+OPY.US,D,20070724,000000,40.917,41.4669,39.7581,39.8024,54977.69669684,0
+OPY.US,D,20070725,000000,40.6061,41.4975,40.1677,40.5438,47854.784854181,0
+OPY.US,D,20070726,000000,40.0985,40.0985,39.0946,39.4669,61159.598143904,0
+OPY.US,D,20070727,000000,38.7975,41.613,37.9978,40.8795,105519.78034491,0
+OPY.US,D,20070730,000000,40.6929,41.3801,40.1362,40.7334,26481.997612982,0
+OPY.US,D,20070731,000000,41.4619,42.0346,39.9337,40.5912,58471.286421717,0
+OPY.US,D,20070801,000000,40.7719,41.0977,39.7363,39.7363,163988.02798171,0
+OPY.US,D,20070802,000000,40.4077,41.1964,40.0423,40.2476,47310.842354251,0
+OPY.US,D,20070803,000000,40.2476,41.8776,39.2121,39.8637,62368.021612091,0
+OPY.US,D,20070806,000000,39.8024,40.0256,33.0576,35.4892,193960.57653464,0
+OPY.US,D,20070807,000000,38.3581,38.3581,33.8868,34.3924,188718.67255488,0
+OPY.US,D,20070808,000000,35.0548,36.1417,32.5946,33.4022,195302.70653913,0
+OPY.US,D,20070809,000000,31.9155,33.5542,30.317,30.4267,117748.86377443,0
+OPY.US,D,20070810,000000,30.2193,37.3442,29.081,36.8319,144094.1160662,0
+OPY.US,D,20070813,000000,35.9344,38.3897,35.7183,37.6719,76080.032080532,0
+OPY.US,D,20070814,000000,37.6719,37.6719,34.3686,34.887,55247.135626042,0
+OPY.US,D,20070815,000000,34.6758,35.9028,32.4821,33.1138,53630.502050831,0
+OPY.US,D,20070816,000000,32.8543,34.2512,31.4662,32.8089,90733.05294457,0
+OPY.US,D,20070817,000000,33.8128,36.3807,33.1573,35.9709,64785.881476771,0
+OPY.US,D,20070820,000000,35.739,37.1083,34.6758,36.8466,107131.34927858,0
+OPY.US,D,20070821,000000,37.0697,37.5643,35.3154,36.8219,55787.026412751,0
+OPY.US,D,20070822,000000,37.1368,37.4429,36.4538,36.9987,58607.018814623,0
+OPY.US,D,20070823,000000,36.3294,36.8219,35.9245,36.4369,13577.291003841,0
+OPY.US,D,20070824,000000,36.513,36.5594,36.0825,36.4241,15189.872865831,0
+OPY.US,D,20070827,000000,36.6482,36.6482,34.2226,35.581,58066.115099609,0
+OPY.US,D,20070828,000000,35.3233,35.3233,34.0122,34.5849,58471.286421717,0
+OPY.US,D,20070829,000000,34.5316,35.5592,34.1031,34.5542,62505.779861608,0
+OPY.US,D,20070830,000000,34.6708,34.8722,33.649,33.9698,36696.366643326,0
+OPY.US,D,20070831,000000,34.266,35.2265,34.0083,34.8159,36291.195321218,0
+OPY.US,D,20070904,000000,34.7418,34.8306,33.7527,34.3686,104579.78287761,0
+OPY.US,D,20070905,000000,33.7774,33.7774,31.9539,32.2076,156866.12906735,0
+OPY.US,D,20070906,000000,31.9155,33.1051,31.714,32.0359,118147.95752671,0
+OPY.US,D,20070907,000000,30.9479,31.3735,29.7978,30.8018,130656.60916849,0
+OPY.US,D,20070910,000000,31.2471,31.2471,28.6052,29.005,122721.32882499,0
+OPY.US,D,20070911,000000,29.1985,29.1985,28.1609,28.2468,204044.27781361,0
+OPY.US,D,20070912,000000,29.005,29.005,27.9062,28.4196,97183.38039253,0
+OPY.US,D,20070913,000000,28.2696,28.8816,27.6446,27.6446,115732.12351864,0
+OPY.US,D,20070914,000000,27.616,28.8658,27.3415,28.5292,102022.13890681,0
+OPY.US,D,20070917,000000,28.2823,29.0524,28.1284,28.7177,43283.439412497,0
+OPY.US,D,20070918,000000,29.3872,30.2055,29.0445,29.6814,73795.878752149,0
+OPY.US,D,20070919,000000,30.0179,30.6429,30.0179,30.5027,80111.486735507,0
+OPY.US,D,20070920,000000,30.5027,30.8729,29.4206,30.2875,46780.067922289,0
+OPY.US,D,20070921,000000,30.2875,31.2471,29.4976,30.941,65865.663050188,0
+OPY.US,D,20070924,000000,30.6528,31.1355,29.2468,29.2468,72449.697034444,0
+OPY.US,D,20070925,000000,29.2468,29.8303,27.8391,29.6557,61022.852822692,0
+OPY.US,D,20070926,000000,29.4612,29.5066,26.7807,29.0139,89521.590691467,0
+OPY.US,D,20070927,000000,29.0139,31.4662,29.0139,30.8216,87771.25057996,0
+OPY.US,D,20070928,000000,30.8018,31.5827,30.5825,30.9262,42071.977159393,0
+OPY.US,D,20071001,000000,31.0605,31.8414,30.4345,31.4109,67075.099446681,0
+OPY.US,D,20071002,000000,31.7811,32.2579,31.3665,31.7524,42209.735408911,0
+OPY.US,D,20071003,000000,31.1275,32.716,29.3929,32.0359,87506.876292284,0
+OPY.US,D,20071004,000000,32.409,32.6025,31.097,31.2263,53630.502050831,0
+OPY.US,D,20071005,000000,31.4109,32.6459,30.6202,32.6025,61432.075858021,0
+OPY.US,D,20071008,000000,32.7319,33.1573,31.9155,32.6163,43685.571949689,0
+OPY.US,D,20071009,000000,32.6163,33.2028,32.2155,32.9421,47983.42674895,0
+OPY.US,D,20071010,000000,32.8157,33.4772,32.2155,32.8463,27695.485722695,0
+OPY.US,D,20071011,000000,33.3953,33.8474,32.4435,32.7092,117205.93420281,0
+OPY.US,D,20071012,000000,32.8612,33.5206,31.3735,31.7061,48525.343392269,0
+OPY.US,D,20071015,000000,31.6203,31.6203,29.8452,30.3536,154580.96281065,0
+OPY.US,D,20071016,000000,30.1305,30.3536,28.9399,29.9577,89922.710300353,0
+OPY.US,D,20071017,000000,30.6429,30.7031,29.1985,29.6557,69356.21399015,0
+OPY.US,D,20071018,000000,29.3121,29.8235,29.0751,29.1057,56724.998023431,0
+OPY.US,D,20071019,000000,29.2705,29.3872,28.2991,28.2991,60218.587748308,0
+OPY.US,D,20071022,000000,28.0839,29.0139,28.0839,28.4414,36561.647178724,0
+OPY.US,D,20071023,000000,28.7019,29.2064,28.2616,29.0751,79844.073662916,0
+OPY.US,D,20071024,000000,28.8273,29.5737,28.8273,29.3872,51751.520044555,0
+OPY.US,D,20071025,000000,29.7593,30.1542,28.6654,29.6181,61432.075858021,0
+OPY.US,D,20071026,000000,30.5027,31.4829,30.5027,30.9331,114521.67419384,0
+OPY.US,D,20071029,000000,31.5956,32.3468,31.2549,31.7367,88307.089653447,0
+OPY.US,D,20071030,000000,31.3813,31.9302,30.4504,31.1503,54033.647516328,0
+OPY.US,D,20071031,000000,31.3942,31.9894,30.5155,31.7811,73795.878752149,0
+OPY.US,D,20071101,000000,31.5432,32.0843,30.8284,31.17,67075.099446681,0
+OPY.US,D,20071102,000000,31.2471,31.9835,30.7249,31.4356,47718.03953297,0
+OPY.US,D,20071105,000000,31.8108,35.7103,31.2471,34.4003,144390.90405964,0
+OPY.US,D,20071106,000000,33.6193,35.7893,33.6193,34.5316,64452.628064337,0
+OPY.US,D,20071107,000000,34.4467,35.8514,33.9788,34.0804,43283.439412497,0
+OPY.US,D,20071108,000000,33.7397,34.5316,33.2107,33.73,57398.595346436,0
+OPY.US,D,20071109,000000,32.7319,35.1161,32.2579,34.266,58131.955439451,0
+OPY.US,D,20071112,000000,34.2591,34.655,33.0843,33.4772,34144.80024235,0
+OPY.US,D,20071113,000000,33.4101,34.0192,31.4178,33.2452,84409.341534768,0
+OPY.US,D,20071114,000000,33.4772,33.7397,32.8386,33.0408,62505.779861608,0
+OPY.US,D,20071115,000000,33.1051,33.2787,31.8038,32.0359,30376.706946745,0
+OPY.US,D,20071116,000000,32.6163,32.7319,30.5027,32.5481,45029.727810783,0
+OPY.US,D,20071119,000000,32.6588,32.6588,30.8877,32.1079,34010.08077775,0
+OPY.US,D,20071120,000000,31.5748,32.6232,31.0288,31.4741,40591.075977089,0
+OPY.US,D,20071121,000000,30.8807,31.5007,29.8787,30.9331,58607.018814623,0
+OPY.US,D,20071123,000000,32.0693,32.0693,31.2618,31.5363,11911.023941671,0
+OPY.US,D,20071126,000000,31.1138,31.4602,30.5244,30.8729,22310.758851879,0
+OPY.US,D,20071127,000000,30.6202,32.2007,29.9577,30.2706,34274.455065425,0
+OPY.US,D,20071128,000000,30.6528,31.2618,29.7593,30.6952,47180.174602871,0
+OPY.US,D,20071129,000000,30.5085,30.6429,29.3634,29.7514,77289.468477025,0
+OPY.US,D,20071130,000000,30.3091,31.2471,30.3091,30.5758,69356.21399015,0
+OPY.US,D,20071203,000000,30.3536,30.8729,29.7671,30.0179,27957.83415376,0
+OPY.US,D,20071204,000000,30.0179,30.0179,28.6407,28.6566,59144.883744722,0
+OPY.US,D,20071205,000000,28.8066,29.3121,27.7957,28.1284,80511.593416089,0
+OPY.US,D,20071206,000000,27.8174,28.5292,27.5203,28.3436,94761.468814629,0
+OPY.US,D,20071207,000000,28.5972,29.7593,28.5972,29.472,43146.694091285,0
+OPY.US,D,20071210,000000,29.7593,29.7593,28.9744,29.081,41266.699156704,0
+OPY.US,D,20071211,000000,29.2301,29.239,27.8983,28.3436,59009.151351816,0
+OPY.US,D,20071212,000000,29.0218,29.5066,28.1896,28.3683,53494.769657924,0
+OPY.US,D,20071213,000000,28.1284,28.5292,27.6801,28.3436,61968.927859815,0
+OPY.US,D,20071214,000000,28.2696,28.4196,28.1965,28.1965,45029.727810783,0
+OPY.US,D,20071217,000000,28.2696,28.9981,28.2696,28.9191,37101.537965433,0
+OPY.US,D,20071218,000000,29.089,29.6614,28.2696,28.782,51610.723010123,0
+OPY.US,D,20071219,000000,28.8273,29.6477,28.8273,29.6477,31724.914521059,0
+OPY.US,D,20071220,000000,29.6814,29.6814,29.3872,29.5579,23926.379498785,0
+OPY.US,D,20071221,000000,29.5203,30.2331,29.4976,29.9666,64115.322938682,0
+OPY.US,D,20071224,000000,29.6111,30.8729,29.537,30.8729,31049.291341444,0
+OPY.US,D,20071226,000000,30.8729,31.9302,30.8729,31.4356,48790.730608251,0
+OPY.US,D,20071227,000000,31.5196,31.6123,30.8729,31.1217,35217.491317631,0
+OPY.US,D,20071228,000000,31.0822,31.4356,30.4345,31.2549,42341.416088596,0
+OPY.US,D,20071231,000000,31.1275,31.9015,30.2786,31.5066,56051.400700426,0
+OPY.US,D,20080102,000000,31.558,31.8788,31.2471,31.3211,47450.626460378,0
+OPY.US,D,20080103,000000,31.6547,32.2954,31.1503,31.1503,38175.24196902,0
+OPY.US,D,20080104,000000,30.7119,30.8807,30.4147,30.5382,68817.336131746,0
+OPY.US,D,20080107,000000,30.7712,30.866,29.3575,29.4532,47180.174602871,0
+OPY.US,D,20080108,000000,29.6111,29.6477,28.7543,28.8757,40726.808369995,0
+OPY.US,D,20080109,000000,28.5005,28.5292,27.5271,27.8983,71639.354390228,0
+OPY.US,D,20080110,000000,27.7512,28.4591,27.5507,28.1046,41668.831693897,0
+OPY.US,D,20080111,000000,27.9408,28.4591,27.5271,28.3317,34010.08077775,0
+OPY.US,D,20080114,000000,28.1372,28.4591,27.543,28.389,31724.914521059,0
+OPY.US,D,20080115,000000,28.389,29.4532,28.2123,29.2064,37502.65757432,0
+OPY.US,D,20080116,000000,29.4276,29.4453,27.6891,29.3288,64653.18786878,0
+OPY.US,D,20080117,000000,29.2903,29.3121,28.77,28.8579,38575.348649601,0
+OPY.US,D,20080118,000000,28.8984,28.9191,26.299,27.543,75810.59315133,0
+OPY.US,D,20080122,000000,27.0108,27.5271,26.0621,26.3394,43283.439412497,0
+OPY.US,D,20080123,000000,25.6671,27.2745,25.6671,27.2745,41939.283551403,0
+OPY.US,D,20080124,000000,27.6101,28.2616,27.5271,28.2616,31186.036662656,0
+OPY.US,D,20080125,000000,28.1689,28.777,28.1689,28.5164,107534.49474409,0
+OPY.US,D,20080128,000000,29.9024,29.9024,28.0909,29.4819,41534.112229295,0
+OPY.US,D,20080129,000000,29.3348,29.3792,28.2547,29.3485,55110.39030483,0
+OPY.US,D,20080130,000000,30.1305,32.9855,30.1305,32.7249,239381.29467127,0
+OPY.US,D,20080131,000000,30.7623,33.1051,30.7623,32.4001,92751.819056973,0
+OPY.US,D,20080201,000000,33.7981,33.7981,32.3231,33.569,76608.780655883,0
+OPY.US,D,20080204,000000,34.4615,34.887,34.0419,34.5849,74735.876219438,0
+OPY.US,D,20080205,000000,35.1001,35.1001,34.1683,34.3064,68817.336131746,0
+OPY.US,D,20080206,000000,34.2226,34.5849,32.3537,32.5481,110220.78060966,0
+OPY.US,D,20080207,000000,32.3616,32.8839,31.6044,32.5878,43283.439412497,0
+OPY.US,D,20080208,000000,32.5728,33.3163,32.2352,33.2107,43011.974626684,0
+OPY.US,D,20080211,000000,31.8265,33.6193,31.8265,33.4989,47003.925077754,0
+OPY.US,D,20080212,000000,33.9481,34.6441,33.8128,34.1031,77665.26487828,0
+OPY.US,D,20080213,000000,34.2976,35.5524,34.2976,35.5524,57325.664508456,0
+OPY.US,D,20080214,000000,35.3579,35.7103,34.6708,35.3154,61432.075858021,0
+OPY.US,D,20080215,000000,35.3362,35.3362,34.5938,34.964,40321.637047887,0
+OPY.US,D,20080219,000000,35.1161,35.8684,35.1161,35.5592,50004.218717964,0
+OPY.US,D,20080220,000000,35.5899,35.6669,34.5404,35.3362,41399.392764694,0
+OPY.US,D,20080221,000000,35.3362,35.4112,33.4702,33.4702,138185.70526157,0
+OPY.US,D,20080222,000000,34.9008,34.9008,32.7319,33.8801,55247.135626042,0
+OPY.US,D,20080225,000000,33.73,35.4428,33.1138,35.3302,48925.450072851,0
+OPY.US,D,20080226,000000,33.7981,35.4724,33.7981,35.3362,128500.08480657,0
+OPY.US,D,20080227,000000,36.738,36.738,34.5177,34.9294,34947.039460124,0
+OPY.US,D,20080228,000000,34.7418,35.0321,34.3489,34.425,28899.857477661,0
+OPY.US,D,20080229,000000,33.7397,34.5177,33.5621,34.3124,70969.808780445,0
+OPY.US,D,20080303,000000,32.9135,34.2226,32.9135,33.4555,103767.41437678,0
+OPY.US,D,20080304,000000,32.7416,33.6253,32.5878,32.7486,127426.38080297,0
+OPY.US,D,20080305,000000,32.8157,33.7614,32.5561,33.0774,56051.400700426,0
+OPY.US,D,20080306,000000,33.1051,33.4702,32.959,33.032,48683.360207892,0
+OPY.US,D,20080307,000000,32.9421,33.6056,31.9983,32.177,72586.442355656,0
+OPY.US,D,20080310,000000,32.3745,33.0477,32.1079,32.3616,136028.16797133,0
+OPY.US,D,20080311,000000,32.9194,33.4772,32.3616,33.1051,151916.9613678,0
+OPY.US,D,20080312,000000,33.1356,33.8385,32.5641,33.0921,113982.79633543,0
+OPY.US,D,20080313,000000,32.1395,33.3646,31.7674,33.1356,90733.05294457,0
+OPY.US,D,20080314,000000,33.2107,33.3459,32.2076,32.4761,76484.190474335,0
+OPY.US,D,20080317,000000,31.8345,32.9657,29.7593,32.3191,228967.37876479,0
+OPY.US,D,20080318,000000,32.4435,32.8977,32.4367,32.8089,96595.881975473,0
+OPY.US,D,20080319,000000,34.2087,34.2087,31.7061,32.0566,73655.081717715,0
+OPY.US,D,20080320,000000,31.9608,32.2806,30.9331,32.099,66940.37998208,0
+OPY.US,D,20080324,000000,32.3231,33.8326,32.1937,33.7023,217755.27535375,0
+OPY.US,D,20080325,000000,33.9255,33.9255,33.2185,33.7023,69793.799018026,0
+OPY.US,D,20080326,000000,33.649,33.6638,33.2185,33.649,71911.832104346,0
+OPY.US,D,20080327,000000,33.4772,33.6638,32.95,33.0921,128500.08480657,0
+OPY.US,D,20080328,000000,33.418,33.6193,30.8216,31.0239,71511.725423765,0
+OPY.US,D,20080331,000000,30.8877,32.6805,30.785,32.2501,80091.228169402,0
+OPY.US,D,20080401,000000,32.4001,33.2787,32.177,32.9046,90059.455621565,0
+OPY.US,D,20080402,000000,32.9046,33.4702,32.6942,32.9046,64442.498781285,0
+OPY.US,D,20080403,000000,32.9353,33.3459,32.716,32.9046,84951.258178088,0
+OPY.US,D,20080404,000000,32.9924,33.7614,32.9135,33.4278,79306.208732818,0
+OPY.US,D,20080407,000000,33.4772,34.2591,33.4022,34.1386,67343.525447578,0
+OPY.US,D,20080408,000000,33.7161,34.5938,33.6193,34.5938,78364.185408916,0
+OPY.US,D,20080409,000000,34.5109,34.964,33.6193,33.643,69898.130633469,0
+OPY.US,D,20080410,000000,33.4702,33.9905,33.1001,33.6717,58338.592813726,0
+OPY.US,D,20080411,000000,33.6638,33.723,32.0132,32.2294,53766.234443737,0
+OPY.US,D,20080414,000000,32.0843,32.2806,31.4662,31.7298,128215.45195278,0
+OPY.US,D,20080415,000000,31.6686,31.6844,30.7249,31.0683,46639.270887857,0
+OPY.US,D,20080416,000000,30.9647,32.9194,30.9647,32.4821,78009.660502072,0
+OPY.US,D,20080417,000000,32.1563,32.3903,31.3942,32.2352,89337.237739907,0
+OPY.US,D,20080418,000000,32.5561,33.4772,32.2728,33.4772,69304.55464658,0
+OPY.US,D,20080421,000000,33.3004,33.9195,32.9924,33.5898,75594.839422308,0
+OPY.US,D,20080422,000000,33.492,34.2167,32.5166,32.5878,52287.359118043,0
+OPY.US,D,20080423,000000,32.3537,32.3537,31.2263,31.6686,36964.792644222,0
+OPY.US,D,20080424,000000,31.7218,33.1485,31.4356,32.4367,44489.837024074,0
+OPY.US,D,20080425,000000,32.5384,32.5798,31.2618,31.7584,29108.520708547,0
+OPY.US,D,20080428,000000,31.7584,32.5798,31.4475,32.3044,63220.907245128,0
+OPY.US,D,20080429,000000,32.3656,32.3656,31.8345,31.9983,55516.574555244,0
+OPY.US,D,20080430,000000,31.4475,31.6686,27.7878,27.7878,142968.75271904,0
+OPY.US,D,20080501,000000,27.535,29.1127,26.9091,28.9102,102317.91397195,0
+OPY.US,D,20080502,000000,29.1264,29.1264,27.1254,27.9506,96459.136654261,0
+OPY.US,D,20080505,000000,27.8687,28.1372,26.8923,27.7957,79954.48284819,0
+OPY.US,D,20080506,000000,27.4206,28.3237,26.9723,27.6021,84440.742312232,0
+OPY.US,D,20080507,000000,27.8115,28.2744,27.2141,27.2448,38559.141796717,0
+OPY.US,D,20080508,000000,27.1461,27.6801,26.7807,27.1174,39828.34096322,0
+OPY.US,D,20080509,000000,26.9625,27.6446,26.9318,27.2508,39060.541307826,0
+OPY.US,D,20080512,000000,26.9555,27.6505,26.9555,27.2665,49804.671841826,0
+OPY.US,D,20080513,000000,27.3761,27.5203,26.9723,27.0048,32276.960447432,0
+OPY.US,D,20080514,000000,26.9012,27.0473,26.1292,26.1292,58087.38659402,0
+OPY.US,D,20080515,000000,26.1292,26.529,25.8597,26.2664,49641.590384677,0
+OPY.US,D,20080516,000000,26.5369,26.7807,26.0394,26.4165,28944.426323093,0
+OPY.US,D,20080519,000000,26.3731,26.6416,25.6671,25.7096,28912.012617324,0
+OPY.US,D,20080520,000000,25.6148,25.6148,24.0956,24.3798,84712.207098044,0
+OPY.US,D,20080521,000000,24.4765,24.7442,23.4202,23.6216,183547.67355647,0
+OPY.US,D,20080522,000000,23.1152,23.8931,23.0598,23.1735,119540.73394645,0
+OPY.US,D,20080523,000000,22.904,23.3254,22.7341,23.0598,107082.72871993,0
+OPY.US,D,20080527,000000,23.1735,25.0274,23.1735,24.8251,104453.16683945,0
+OPY.US,D,20080528,000000,24.9179,24.9179,23.9622,24.1794,70840.15395737,0
+OPY.US,D,20080529,000000,23.747,25.2742,23.747,24.6168,62810.671281494,0
+OPY.US,D,20080530,000000,24.4252,24.444,23.8615,24.0669,40768.338430511,0
+OPY.US,D,20080602,000000,24.291,24.4045,23.673,23.8231,44832.206791254,0
+OPY.US,D,20080603,000000,23.6285,23.9168,23.2692,23.5111,69825.199795489,0
+OPY.US,D,20080604,000000,23.666,24.5802,23.4439,23.4657,106600.57484663,0
+OPY.US,D,20080605,000000,23.436,24.5437,23.436,24.3965,41529.047587769,0
+OPY.US,D,20080606,000000,24.365,24.365,23.1221,23.2208,60959.03833946,0
+OPY.US,D,20080609,000000,23.1398,23.358,22.2454,22.7656,107753.28725802,0
+OPY.US,D,20080610,000000,22.7578,23.673,22.2504,22.8269,71077.179180804,0
+OPY.US,D,20080611,000000,22.6788,22.9533,21.7458,21.7458,92847.034317669,0
+OPY.US,D,20080612,000000,21.9699,23.0598,21.9699,22.0233,101760.80340405,0
+OPY.US,D,20080613,000000,22.0579,22.7222,22.0579,22.6788,34440.575307489,0
+OPY.US,D,20080616,000000,22.5051,23.366,21.9226,22.1704,95430.001496108,0
+OPY.US,D,20080617,000000,22.1704,22.6305,21.9146,21.9462,54105.565426003,0
+OPY.US,D,20080618,000000,21.9383,22.3797,21.7695,22.1931,47180.174602871,0
+OPY.US,D,20080619,000000,22.278,22.4389,21.3944,21.8001,65558.745773692,0
+OPY.US,D,20080620,000000,21.8642,21.9849,21.5188,21.576,53630.502050831,0
+OPY.US,D,20080623,000000,21.5069,21.7004,20.6412,20.7122,77106.128453771,0
+OPY.US,D,20080624,000000,20.4081,22.2661,20.4081,21.2828,83384.258089835,0
+OPY.US,D,20080625,000000,21.1812,21.5672,20.6007,20.8169,67020.401318196,0
+OPY.US,D,20080626,000000,20.5178,20.8169,20.2887,20.573,74164.584655266,0
+OPY.US,D,20080627,000000,20.5029,21.3668,20.4081,21.1269,100834.98693302,0
+OPY.US,D,20080630,000000,21.3332,21.7538,21.0242,21.0242,82042.128085352,0
+OPY.US,D,20080701,000000,20.5651,20.8297,19.5226,20.034,101553.15310146,0
+OPY.US,D,20080702,000000,20.0942,20.2117,18.9708,19.0586,97720.232394323,0
+OPY.US,D,20080703,000000,19.2541,19.2541,18.6133,18.9708,37370.976894636,0
+OPY.US,D,20080707,000000,19.0586,19.0586,17.7555,18.5165,83057.082247233,0
+OPY.US,D,20080708,000000,18.4505,19.8109,18.0319,19.6707,129743.96076544,0
+OPY.US,D,20080709,000000,19.4782,19.7655,18.4505,18.487,46241.190063886,0
+OPY.US,D,20080710,000000,18.4425,18.7427,18.3724,18.5966,84877.314411803,0
+OPY.US,D,20080711,000000,18.4149,18.5018,17.5214,18.1247,83940.355729428,0
+OPY.US,D,20080714,000000,18.3981,18.3981,16.8818,17.015,99899.041178959,0
+OPY.US,D,20080715,000000,16.6458,17.1108,16.4345,16.7237,190149.94025022,0
+OPY.US,D,20080716,000000,16.629,18.018,16.629,17.8572,153644.00412829,0
+OPY.US,D,20080717,000000,17.7001,18.9115,17.7001,18.5245,217176.89329144,0
+OPY.US,D,20080718,000000,18.4367,18.5315,17.8572,18.2205,88051.83172052,0
+OPY.US,D,20080721,000000,18.333,18.5165,17.8572,17.9578,58559.411184276,0
+OPY.US,D,20080722,000000,17.8699,19.9224,17.484,19.7585,171947.61860452,0
+OPY.US,D,20080723,000000,19.9609,20.8297,19.0764,20.2255,172117.7905598,0
+OPY.US,D,20080724,000000,20.5178,21.1209,18.8424,18.9865,113784.2623876,0
+OPY.US,D,20080725,000000,19.1791,20.0735,19.1633,19.8869,47983.42674895,0
+OPY.US,D,20080728,000000,19.6954,19.7585,18.2422,18.2817,54790.304960366,0
+OPY.US,D,20080729,000000,18.4643,20.1406,18.0487,19.8869,102630.90881827,0
+OPY.US,D,20080730,000000,20.6737,22.0657,20.1002,22.0302,179489.88276556,0
+OPY.US,D,20080731,000000,21.0449,23.4439,21.0449,22.1555,160120.66771218,0
+OPY.US,D,20080801,000000,22.3096,22.904,21.352,22.6828,115594.36526912,0
+OPY.US,D,20080804,000000,22.8743,22.8743,20.5651,20.8574,105773.01242122,0
+OPY.US,D,20080805,000000,20.9946,21.8861,20.729,21.736,119298.6440815,0
+OPY.US,D,20080806,000000,21.7458,21.8495,20.6737,20.9047,49872.538038279,0
+OPY.US,D,20080807,000000,20.4802,21.116,20.2176,20.3775,67508.632761337,0
+OPY.US,D,20080808,000000,20.4081,21.9226,20.4081,21.7695,63990.732757134,0
+OPY.US,D,20080811,000000,21.3332,21.584,21.1269,21.584,103767.41437678,0
+OPY.US,D,20080812,000000,21.576,21.6926,20.2798,20.573,90775.595933391,0
+OPY.US,D,20080813,000000,20.3568,20.3568,19.2698,19.9461,66950.509265133,0
+OPY.US,D,20080814,000000,19.7428,20.5118,19.7308,20.042,38751.598174718,0
+OPY.US,D,20080815,000000,20.3075,20.5651,19.1119,20.0577,63661.531057921,0
+OPY.US,D,20080818,000000,20.0873,20.0873,18.636,18.9786,77988.389007661,0
+OPY.US,D,20080819,000000,18.7338,19.5847,18.7338,18.8957,131310.9608537,0
+OPY.US,D,20080820,000000,18.8344,20.3864,18.7832,20.3153,123190.31463033,0
+OPY.US,D,20080821,000000,19.9866,20.573,19.6164,20.4081,91968.825476999,0
+OPY.US,D,20080822,000000,20.4022,21.0291,20.1644,20.6826,35629.753137876,0
+OPY.US,D,20080825,000000,20.5178,20.9047,20.1959,20.2176,29656.514921699,0
+OPY.US,D,20080826,000000,20.0942,20.348,19.3084,20.1406,62225.198721047,0
+OPY.US,D,20080827,000000,20.1406,20.1406,19.1633,19.4396,47111.295478113,0
+OPY.US,D,20080828,000000,19.3302,20.3864,19.0813,19.9728,99317.620331734,0
+OPY.US,D,20080829,000000,19.954,19.9728,19.4604,19.7812,33729.499637189,0
+OPY.US,D,20080902,000000,20.1554,20.1554,19.2925,19.8712,35843.481010288,0
+OPY.US,D,20080903,000000,19.6954,20.5178,19.0082,20.4575,35421.08990699,0
+OPY.US,D,20080904,000000,20.2798,20.2798,19.0369,19.2462,56885.040695664,0
+OPY.US,D,20080905,000000,19.0813,19.7033,18.6676,19.7033,40089.676465981,0
+OPY.US,D,20080908,000000,20.4575,20.9818,19.2373,19.6094,33805.469260084,0
+OPY.US,D,20080909,000000,19.4476,19.4476,18.8819,18.9786,57150.427911645,0
+OPY.US,D,20080910,000000,18.9786,19.8958,18.6746,19.4396,32530.19252375,0
+OPY.US,D,20080911,000000,19.0162,19.493,18.7773,19.1208,26613.678292667,0
+OPY.US,D,20080912,000000,18.8957,19.263,18.7269,18.9708,66797.557091037,0
+OPY.US,D,20080915,000000,17.7792,18.7773,17.2835,17.484,58308.204964568,0
+OPY.US,D,20080916,000000,16.7988,18.1089,16.5499,17.4523,111996.4439288,0
+OPY.US,D,20080917,000000,17.2756,17.6942,16.4208,17.2974,100147.20861375,0
+OPY.US,D,20080918,000000,17.0377,18.2253,15.2578,17.5867,194500.46732136,0
+OPY.US,D,20080919,000000,18.3024,19.3419,18.2253,18.487,119797.00480768,0
+OPY.US,D,20080922,000000,18.7832,18.7832,18.2026,18.2205,57911.137068903,0
+OPY.US,D,20080923,000000,18.0398,18.8957,18.0398,18.5629,78502.956586738,0
+OPY.US,D,20080924,000000,18.8651,19.5572,18.2333,18.9036,63399.182626856,0
+OPY.US,D,20080925,000000,18.9036,19.0438,18.6439,19.0023,75743.739883182,0
+OPY.US,D,20080926,000000,18.5966,18.791,18.0398,18.1888,59942.058320969,0
+OPY.US,D,20080929,000000,17.8621,18.0961,17.6163,17.8621,39974.20263918,0
+OPY.US,D,20080930,000000,18.0724,18.8227,18.0724,18.487,20699.189918195,0
+OPY.US,D,20081001,000000,18.487,19.0586,18.2253,18.8424,26351.329861601,0
+OPY.US,D,20081002,000000,18.9708,18.9708,17.6715,18.2253,56521.399434072,0
+OPY.US,D,20081003,000000,18.3666,18.3666,16.7475,16.9242,95532.30725494,0
+OPY.US,D,20081006,000000,15.625,16.1423,15.5796,16.0337,42692.902210525,0
+OPY.US,D,20081007,000000,15.9261,16.2974,15.1392,15.4523,69028.025219242,0
+OPY.US,D,20081008,000000,14.3238,14.8056,14.1393,14.3298,124395.69931361,0
+OPY.US,D,20081009,000000,14.7996,15.1077,12.3552,12.3552,79495.626325903,0
+OPY.US,D,20081010,000000,11.9022,13.0197,10.4154,12.5725,212548.82386466,0
+OPY.US,D,20081013,000000,13.0197,14.8431,12.141,14.2597,91630.50742304,0
+OPY.US,D,20081014,000000,15.2509,15.3623,13.8519,14.7691,64519.481332485,0
+OPY.US,D,20081015,000000,14.5065,14.5065,13.1224,13.7828,38067.871568661,0
+OPY.US,D,20081016,000000,13.7759,14.0593,13.225,14.0593,30304.789037071,0
+OPY.US,D,20081017,000000,13.7551,14.237,13.39,13.9802,18147.623517219,0
+OPY.US,D,20081020,000000,14.4245,14.8776,14.1886,14.5065,20480.397404257,0
+OPY.US,D,20081021,000000,14.3435,14.6852,13.6495,14.6852,33717.344497526,0
+OPY.US,D,20081022,000000,14.3435,14.3435,12.0837,12.0837,39800.991898978,0
+OPY.US,D,20081023,000000,12.1707,12.1707,11.4036,11.5487,45352.851940163,0
+OPY.US,D,20081024,000000,11.1597,12.6869,11.1597,12.3483,90172.903591756,0
+OPY.US,D,20081027,000000,11.9396,11.9555,11.3443,11.6207,44258.889370472,0
+OPY.US,D,20081028,000000,12.0907,12.3286,11.4411,12.1914,76430.505274156,0
+OPY.US,D,20081029,000000,12.2743,13.1609,12.2298,12.8183,53035.913135638,0
+OPY.US,D,20081030,000000,13.1224,13.3543,12.5972,12.9467,34360.553971372,0
+OPY.US,D,20081031,000000,12.3938,13.4857,11.6721,12.924,87216.165868672,0
+OPY.US,D,20081103,000000,12.6238,13.4344,12.4096,12.84,38440.629185001,0
+OPY.US,D,20081104,000000,13.0197,13.4412,12.84,13.225,20000.269387558,0
+OPY.US,D,20081105,000000,12.924,13.1816,11.9999,11.9999,37906.815968123,0
+OPY.US,D,20081106,000000,11.9999,12.2743,11.605,12.0077,52842.443829331,0
+OPY.US,D,20081107,000000,11.9999,12.141,11.7254,11.9229,13875.09192559,0
+OPY.US,D,20081110,000000,12.1064,12.1064,10.7846,10.7984,35322.835861379,0
+OPY.US,D,20081111,000000,10.8784,11.1202,9.52585,9.8931,125628.43306113,0
+OPY.US,D,20081112,000000,9.82695,10.0126,8.48066,8.85364,98990.444489132,0
+OPY.US,D,20081113,000000,8.55796,9.62754,8.34936,9.40442,152329.22318804,0
+OPY.US,D,20081114,000000,9.34854,10.5772,9.29918,10.1024,117442.95942624,0
+OPY.US,D,20081117,000000,9.99384,10.362,9.50906,9.9316,51846.73530525,0
+OPY.US,D,20081118,000000,9.84275,9.85855,8.27956,8.69045,102067.72068054,0
+OPY.US,D,20081119,000000,8.39803,8.55017,6.39838,6.43549,143228.06236519,0
+OPY.US,D,20081120,000000,6.42039,7.17929,5.78047,6.01108,164631.23745555,0
+OPY.US,D,20081121,000000,6.19738,6.91135,5.72864,6.85202,74854.388831156,0
+OPY.US,D,20081124,000000,7.06753,7.6111,6.64352,7.43202,118576.42619983,0
+OPY.US,D,20081125,000000,7.43952,7.46964,7.008,7.43952,79618.19065084,0
+OPY.US,D,20081126,000000,7.17929,8.3849,7.06753,8.15408,51527.662889091,0
+OPY.US,D,20081128,000000,8.55796,10.1468,8.35468,9.53176,73834.370027749,0
+OPY.US,D,20081201,000000,9.03844,9.27133,8.70516,8.84642,57760.210751417,0
+OPY.US,D,20081202,000000,8.89885,9.28487,8.69045,9.06955,75158.267322736,0
+OPY.US,D,20081203,000000,8.95601,9.47649,8.77999,8.99649,72873.101066047,0
+OPY.US,D,20081204,000000,8.73468,8.98,8.35468,8.56358,156849.92221446,0
+OPY.US,D,20081205,000000,8.55017,8.55017,7.72266,8.27956,56801.980574631,0
+OPY.US,D,20081208,000000,8.32556,8.39803,7.14196,8.03502,95942.543218573,0
+OPY.US,D,20081209,000000,7.95921,8.02071,7.27573,7.46183,97713.141896186,0
+OPY.US,D,20081210,000000,7.43952,9.17992,7.2089,9.00123,82877.7939372,0
+OPY.US,D,20081211,000000,8.77999,9.31952,8.43682,8.55796,69542.592798319,0
+OPY.US,D,20081212,000000,8.31155,8.81503,7.92247,8.69045,30591.447747462,0
+OPY.US,D,20081215,000000,8.76331,8.76331,8.16169,8.16169,16072.133419721,0
+OPY.US,D,20081216,000000,8.18379,8.55017,8.18379,8.30315,44781.560375991,0
+OPY.US,D,20081217,000000,8.18379,9.48537,8.18379,8.62074,121320.44897882,0
+OPY.US,D,20081218,000000,8.59449,9.45576,8.41353,9.03174,41815.706298161,0
+OPY.US,D,20081219,000000,9.07724,9.36325,8.9256,9.31952,24780.278060128,0
+OPY.US,D,20081222,000000,9.22425,9.27133,8.33425,8.52616,54263.582241625,0
+OPY.US,D,20081223,000000,8.48066,8.81503,8.37651,8.40583,36964.792644222,0
+OPY.US,D,20081224,000000,8.35468,8.45894,7.87974,8.31155,21010.158907913,0
+OPY.US,D,20081226,000000,8.17738,8.98,8.17738,8.34936,31450.410950332,0
+OPY.US,D,20081229,000000,8.3617,8.41353,8.02752,8.34936,35608.481643466,0
+OPY.US,D,20081230,000000,8.49419,9.03174,7.98249,8.97171,49764.154709616,0
+OPY.US,D,20081231,000000,9.09235,10.1893,8.98,9.58211,91640.636706092,0
+OPY.US,D,20090102,000000,9.64629,9.7766,9.1963,9.64629,17744.478051722,0
+OPY.US,D,20090105,000000,9.73712,10.3472,9.73712,9.92367,46724.3568655,0
+OPY.US,D,20090106,000000,10.1024,10.4064,10.0126,10.3917,38129.660195282,0
+OPY.US,D,20090107,000000,10.2455,10.362,9.90001,10.2228,30155.888576196,0
+OPY.US,D,20090108,000000,10.2228,10.4064,9.9316,10.4064,29788.195601383,0
+OPY.US,D,20090109,000000,10.5417,10.9514,10.2455,10.9357,88217.951962584,0
+OPY.US,D,20090112,000000,10.7717,10.7717,9.45576,9.47649,62817.761779631,0
+OPY.US,D,20090113,000000,9.5683,10.2376,9.29157,10.1103,53355.998480103,0
+OPY.US,D,20090114,000000,10.0649,10.0649,8.86933,8.89885,106779.86315665,0
+OPY.US,D,20090115,000000,8.98819,9.22425,8.19179,9.22425,30387.849158103,0
+OPY.US,D,20090116,000000,9.33482,10.1191,9.33482,10.05,53803.712791032,0
+OPY.US,D,20090120,000000,9.92367,9.94637,8.89165,8.89165,22046.384564204,0
+OPY.US,D,20090121,000000,9.07724,9.50906,8.59449,9.25505,30141.707579922,0
+OPY.US,D,20090122,000000,9.14823,9.14823,8.25597,8.3617,37771.083575217,0
+OPY.US,D,20090123,000000,8.18379,8.9183,8.07895,8.81503,30490.154916935,0
+OPY.US,D,20090126,000000,8.9256,9.57619,8.81503,9.42712,32931.312132637,0
+OPY.US,D,20090127,000000,9.41133,10.0126,9.27903,9.72132,30471.922207441,0
+OPY.US,D,20090128,000000,10.0422,10.5338,9.90001,10.1893,25097.324619677,0
+OPY.US,D,20090129,000000,10.0787,10.5259,9.42712,9.62754,31652.996611385,0
+OPY.US,D,20090130,000000,9.7766,9.93755,9.18862,9.85855,14772.546404059,0
+OPY.US,D,20090202,000000,9.79932,10.4154,9.52585,10.0954,16926.031981063,0
+OPY.US,D,20090203,000000,10.0126,10.0363,9.11565,9.11565,13404.08026364,0
+OPY.US,D,20090204,000000,9.03844,9.58805,8.71148,9.11565,17608.745658815,0
+OPY.US,D,20090205,000000,9.14251,9.22425,8.82974,8.87783,24848.144256581,0
+OPY.US,D,20090206,000000,8.9256,9.50117,8.77999,9.27903,33986.783426728,0
+OPY.US,D,20090209,000000,9.30598,10.4963,9.30598,10.2673,38535.844445696,0
+OPY.US,D,20090210,000000,10.3058,10.6019,9.86446,9.92367,45469.33869527,0
+OPY.US,D,20090211,000000,9.84275,10.3699,9.82103,9.99384,42243.162042985,0
+OPY.US,D,20090212,000000,9.8931,10.4154,9.46957,10.1981,29437.72240776,0
+OPY.US,D,20090213,000000,9.94637,10.4154,9.8931,10.2455,35691.541764498,0
+OPY.US,D,20090217,000000,10.1468,10.2228,9.29918,9.41133,22747.330951451,0
+OPY.US,D,20090218,000000,9.52585,9.63444,8.70516,9.18862,43398.913239298,0
+OPY.US,D,20090219,000000,9.16551,9.17992,7.35768,7.47654,65930.490461726,0
+OPY.US,D,20090220,000000,7.35768,7.87124,7.35768,7.64022,65663.077389135,0
+OPY.US,D,20090223,000000,7.73648,7.75918,7.18679,7.49174,40154.503877518,0
+OPY.US,D,20090224,000000,7.41741,7.51395,6.84452,7.43952,32127.047058252,0
+OPY.US,D,20090225,000000,7.65533,7.65533,7.01551,7.14196,28673.974465586,0
+OPY.US,D,20090226,000000,7.14196,7.43952,6.15996,6.88154,92972.637427522,0
+OPY.US,D,20090227,000000,6.88154,6.88894,6.42039,6.47281,55843.750397846,0
+OPY.US,D,20090302,000000,6.41299,6.41299,5.69883,6.19738,44748.133741917,0
+OPY.US,D,20090303,000000,6.0485,6.39838,5.87721,5.99617,54302.073517225,0
+OPY.US,D,20090304,000000,6.0485,6.19738,5.57226,5.92174,44067.445920776,0
+OPY.US,D,20090305,000000,5.68402,5.83279,5.19296,5.20027,39373.536154154,0
+OPY.US,D,20090306,000000,5.20757,5.49042,5.0588,5.30432,47072.804202513,0
+OPY.US,D,20090309,000000,5.27451,5.34164,4.98436,5.09612,56154.719387564,0
+OPY.US,D,20090310,000000,5.0588,6.17497,5.0588,5.55745,160504.56753988,0
+OPY.US,D,20090311,000000,5.61689,6.0407,5.30432,5.8401,96898.747538749,0
+OPY.US,D,20090312,000000,5.76585,7.68574,5.39386,7.44693,86563.840040078,0
+OPY.US,D,20090313,000000,7.39489,8.01419,7.06032,7.95921,88002.198233562,0
+OPY.US,D,20090316,000000,7.95921,8.756,7.70015,7.80499,73857.66737877,0
+OPY.US,D,20090317,000000,7.65533,7.98249,7.06753,7.84882,113187.6476158,0
+OPY.US,D,20090318,000000,7.5885,9.29157,7.5885,8.7411,114255.27404955,0
+OPY.US,D,20090319,000000,9.11565,9.29157,8.81503,9.00952,58066.115099609,0
+OPY.US,D,20090320,000000,8.82974,9.14823,8.39022,8.41353,34275.46799373,0
+OPY.US,D,20090323,000000,8.46517,9.28487,8.46517,8.9256,91705.464117629,0
+OPY.US,D,20090324,000000,8.9256,9.1963,8.27956,8.34224,92150.139643643,0
+OPY.US,D,20090325,000000,8.5864,8.79193,8.0063,8.30315,125091.58105934,0
+OPY.US,D,20090326,000000,8.42962,8.42962,8.06376,8.20561,81183.164882483,0
+OPY.US,D,20090327,000000,8.13097,8.32556,7.73648,7.92247,48000.646530139,0
+OPY.US,D,20090330,000000,7.76659,7.76659,7.16448,7.26093,44606.32377918,0
+OPY.US,D,20090331,000000,7.19399,7.62541,6.92606,7.42461,78961.813109026,0
+OPY.US,D,20090401,000000,7.50665,7.69255,7.43202,7.54377,51760.636399302,0
+OPY.US,D,20090402,000000,7.61821,8.05704,7.61821,7.89345,42212.774193827,0
+OPY.US,D,20090403,000000,7.85623,7.98249,7.57339,7.70805,42061.847876341,0
+OPY.US,D,20090406,000000,7.62541,7.72266,7.17158,7.67724,48237.671753573,0
+OPY.US,D,20090407,000000,7.62541,8.48066,7.45463,8.36959,118603.77526408,0
+OPY.US,D,20090408,000000,8.48698,8.55796,7.99908,8.22231,62386.254321586,0
+OPY.US,D,20090409,000000,8.30315,9.05355,8.30315,8.93301,38311.987290231,0
+OPY.US,D,20090413,000000,8.82974,9.10686,8.80032,9.07724,27151.543222765,0
+OPY.US,D,20090414,000000,8.87783,9.02423,8.54207,8.65145,36731.81913401,0
+OPY.US,D,20090415,000000,8.578,8.756,8.39803,8.56358,56968.100816696,0
+OPY.US,D,20090416,000000,8.70516,8.99649,8.31856,8.39022,41849.132932234,0
+OPY.US,D,20090417,000000,8.44374,8.44374,7.81161,8.07895,43000.832415326,0
+OPY.US,D,20090420,000000,7.93007,7.93007,7.07483,7.10485,64568.101891138,0
+OPY.US,D,20090421,000000,7.09705,7.23862,6.68813,7.13496,151881.50887711,0
+OPY.US,D,20090422,000000,7.13496,7.72266,7.10485,7.12687,80366.744668436,0
+OPY.US,D,20090423,000000,7.15697,7.51395,7.14947,7.33547,44003.631437544,0
+OPY.US,D,20090424,000000,7.62541,7.76659,7.38739,7.5956,113747.79696862,0
+OPY.US,D,20090427,000000,7.48415,7.49895,7.11236,7.46183,208140.55988012,0
+OPY.US,D,20090428,000000,7.4023,8.24224,7.19399,7.87124,96567.519982926,0
+OPY.US,D,20090429,000000,7.95367,8.31856,7.49174,8.06376,95418.85928475,0
+OPY.US,D,20090430,000000,8.07895,8.14648,7.83471,7.97529,123823.39482113,0
+OPY.US,D,20090501,000000,7.98249,8.59449,7.74359,8.36959,53392.463899092,0
+OPY.US,D,20090504,000000,8.37651,9.17331,8.30315,9.00952,125556.51515144,0
+OPY.US,D,20090505,000000,9.03844,9.29157,8.85364,9.10686,95118.019578084,0
+OPY.US,D,20090506,000000,9.22425,9.71638,8.93301,9.35633,92047.83388481,0
+OPY.US,D,20090507,000000,9.48537,9.5683,8.69045,8.9256,123916.58422521,0
+OPY.US,D,20090508,000000,9.00123,9.66307,8.80763,9.14823,329062.92803497,0
+OPY.US,D,20090511,000000,9.07724,10.0007,9.00123,9.67097,1695547.7806898,0
+OPY.US,D,20090512,000000,9.67097,9.67097,8.63694,9.33482,164932.07716221,0
+OPY.US,D,20090513,000000,9.36325,9.36325,8.65145,8.7411,127707.97487184,0
+OPY.US,D,20090514,000000,8.756,9.50117,8.40583,9.16551,75932.144547963,0
+OPY.US,D,20090515,000000,9.18862,9.55448,9.05355,9.17331,83305.249682024,0
+OPY.US,D,20090518,000000,9.205,10.0422,9.17331,9.979,124430.13887599,0
+OPY.US,D,20090519,000000,9.86446,10.5417,9.59495,10.3552,84702.077814992,0
+OPY.US,D,20090520,000000,10.6019,11.1449,10.5605,10.7717,168614.07155187,0
+OPY.US,D,20090521,000000,10.4608,10.4835,10.2308,10.4469,80830.66583225,0
+OPY.US,D,20090522,000000,10.4835,11.0768,10.0649,10.6404,96223.124359134,0
+OPY.US,D,20090526,000000,10.5259,11.2713,10.3413,11.2713,95563.708032403,0
+OPY.US,D,20090527,000000,11.2032,11.3098,10.289,10.3779,141916.32020988,0
+OPY.US,D,20090528,000000,10.4963,11.1202,10.3354,11.1142,86513.193624814,0
+OPY.US,D,20090529,000000,11.0116,11.0551,10.6019,11.0551,135765.81954027,0
+OPY.US,D,20090601,000000,11.1597,11.8675,10.8843,11.6781,199001.92070998,0
+OPY.US,D,20090602,000000,11.7915,13.5488,11.5892,13.3188,225048.35915169,0
+OPY.US,D,20090603,000000,13.225,13.458,13.0058,13.2902,128741.16174321,0
+OPY.US,D,20090604,000000,13.39,13.8519,13.2566,13.769,105880.38282158,0
+OPY.US,D,20090605,000000,13.7759,13.9022,13.0641,13.3672,103375.41112265,0
+OPY.US,D,20090608,000000,13.3672,13.3672,12.8301,13.1816,57947.602487893,0
+OPY.US,D,20090609,000000,13.1816,13.5192,12.84,13.3129,112075.4523366,0
+OPY.US,D,20090610,000000,13.39,13.39,12.7798,13.1678,91234.452455679,0
+OPY.US,D,20090611,000000,13.1678,14.159,13.1155,13.919,79336.596581976,0
+OPY.US,D,20090612,000000,13.8381,13.9872,13.3188,13.8519,44791.689659044,0
+OPY.US,D,20090615,000000,13.5488,14.0129,13.3613,14.0129,95388.471435591,0
+OPY.US,D,20090616,000000,14.159,14.4195,12.9467,12.9594,77695.652727438,0
+OPY.US,D,20090617,000000,12.997,13.3977,12.2743,13.1609,91551.499015228,0
+OPY.US,D,20090618,000000,13.1993,14.1393,13.1993,13.7137,117083.36987786,0
+OPY.US,D,20090619,000000,13.8963,14.4245,13.4857,13.9931,148139.75171745,0
+OPY.US,D,20090622,000000,13.7611,13.8223,13.3277,13.3543,140328.04862721,0
+OPY.US,D,20090623,000000,13.5952,13.692,12.8558,13.2566,52239.751487695,0
+OPY.US,D,20090624,000000,13.4067,13.8815,13.4067,13.692,38572.309864686,0
+OPY.US,D,20090625,000000,13.612,14.3525,13.4699,14.3435,97782.021020945,0
+OPY.US,D,20090626,000000,14.3071,16.9825,14.3071,16.9825,728783.68293235,0
+OPY.US,D,20090629,000000,16.2904,16.9153,16.165,16.4001,310294.37946661,0
+OPY.US,D,20090630,000000,16.6507,16.6863,15.6408,15.7484,151773.12554846,0
+OPY.US,D,20090701,000000,15.9824,16.9617,15.7257,16.4987,109435.76117308,0
+OPY.US,D,20090702,000000,16.1493,16.4208,15.9952,16.1285,79636.423360335,0
+OPY.US,D,20090706,000000,16.1285,16.7396,15.7622,16.6576,70004.488105523,0
+OPY.US,D,20090707,000000,16.7534,16.9025,16.4691,16.5422,101665.58814334,0
+OPY.US,D,20090708,000000,16.6162,16.629,15.3406,15.8768,108562.61697394,0
+OPY.US,D,20090709,000000,16.0337,16.0337,15.2972,15.4887,81660.254114265,0
+OPY.US,D,20090710,000000,15.3406,15.8639,15.3406,15.7711,69881.923780585,0
+OPY.US,D,20090713,000000,15.8945,17.2055,15.7119,17.096,95298.320816422,0
+OPY.US,D,20090714,000000,17.0437,17.4623,16.5826,17.1977,53929.315900886,0
+OPY.US,D,20090715,000000,17.4169,17.6399,17.0318,17.5481,126054.87587765,0
+OPY.US,D,20090716,000000,17.4623,17.4623,16.8818,17.2756,84450.871595284,0
+OPY.US,D,20090717,000000,17.4692,17.5413,17.1108,17.4623,44586.065213074,0
+OPY.US,D,20090720,000000,17.484,17.9933,17.4296,17.8275,88503.59774467,0
+OPY.US,D,20090721,000000,17.9006,18.6193,17.7555,18.6193,86760.348131301,0
+OPY.US,D,20090722,000000,18.3024,19.0438,18.2026,18.5018,69506.12737933,0
+OPY.US,D,20090723,000000,18.5165,19.0764,18.2422,18.9361,158845.39097584,0
+OPY.US,D,20090724,000000,19.4693,20.0103,18.7486,19.7812,90313.700626188,0
+OPY.US,D,20090727,000000,20.0103,20.2028,19.9026,20.0735,68506.367142028,0
+OPY.US,D,20090728,000000,20.0103,20.5425,19.9816,20.5118,86228.560771034,0
+OPY.US,D,20090729,000000,20.4022,20.808,20.109,20.6065,79144.140203975,0
+OPY.US,D,20090730,000000,20.6065,22.6018,20.6065,21.0381,197294.12358729,0
+OPY.US,D,20090731,000000,20.9946,21.576,20.8376,20.8376,46967.459658764,0
+OPY.US,D,20090803,000000,21.2019,21.576,20.9461,21.0528,58459.131282054,0
+OPY.US,D,20090804,000000,20.9511,21.3944,20.8297,21.3155,45217.119547257,0
+OPY.US,D,20090805,000000,21.3155,21.3815,20.4022,20.9107,39967.112141043,0
+OPY.US,D,20090806,000000,20.8297,21.1664,19.9224,20.1644,52612.509104035,0
+OPY.US,D,20090807,000000,20.5335,21.5583,20.5335,21.1209,74572.79476229,0
+OPY.US,D,20090810,000000,21.0163,21.7004,21.0163,21.4329,55025.304327188,0
+OPY.US,D,20090811,000000,21.4803,21.4803,20.8653,20.9196,60695.67698009,0
+OPY.US,D,20090812,000000,20.8376,21.8555,20.8376,21.6224,49958.636944227,0
+OPY.US,D,20090813,000000,21.576,21.9226,20.9591,21.4872,74057.214254908,0
+OPY.US,D,20090814,000000,21.4181,21.4181,19.7308,20.4951,59643.244470915,0
+OPY.US,D,20090817,000000,19.8335,19.8335,18.6133,19.1208,55030.368968714,0
+OPY.US,D,20090818,000000,19.4159,19.9609,19.1998,19.3419,33066.031597238,0
+OPY.US,D,20090819,000000,19.3084,20.0498,18.9628,19.9955,99145.422519838,0
+OPY.US,D,20090820,000000,20.028,20.028,19.485,19.6795,31587.156271543,0
+OPY.US,D,20090821,000000,19.9165,20.1485,19.7171,19.9373,49910.016385574,0
+OPY.US,D,20090824,000000,20.0498,20.4951,19.6795,19.8552,46047.720757579,0
+OPY.US,D,20090825,000000,20.028,20.6007,19.9373,20.4348,49507.883848382,0
+OPY.US,D,20090826,000000,20.4575,20.6826,19.6884,19.9816,60405.979484783,0
+OPY.US,D,20090827,000000,19.9866,19.9866,19.0082,19.9086,25270.535359878,0
+OPY.US,D,20090828,000000,20.0014,20.0014,19.3084,19.5443,50860.143135918,0
+OPY.US,D,20090831,000000,19.2462,19.4239,18.5098,19.2067,32019.676657893,0
+OPY.US,D,20090901,000000,19.1346,19.1791,17.9648,18.0645,96850.126980096,0
+OPY.US,D,20090902,000000,18.0802,18.7556,17.7121,17.8482,42821.544105294,0
+OPY.US,D,20090903,000000,18.1888,18.5552,17.8799,18.4425,43841.562908701,0
+OPY.US,D,20090904,000000,18.6055,19.3232,18.4367,19.2837,34496.286364278,0
+OPY.US,D,20090908,000000,19.6027,19.8257,19.4396,19.6884,43486.025073551,0
+OPY.US,D,20090909,000000,19.8198,20.5178,19.6954,20.4081,42725.315916293,0
+OPY.US,D,20090910,000000,20.2798,20.2798,19.7872,20.0804,40324.675832803,0
+OPY.US,D,20090911,000000,20.0498,20.1771,19.5847,20.0735,57411.763414405,0
+OPY.US,D,20090914,000000,19.9728,20.1002,19.5305,20.0666,26383.743567371,0
+OPY.US,D,20090915,000000,19.9303,20.028,18.8957,18.9708,73192.173482208,0
+OPY.US,D,20090916,000000,19.0764,19.3864,18.8513,19.3775,56496.07622644,0
+OPY.US,D,20090917,000000,19.4318,19.8109,19.3419,19.4159,27647.878092348,0
+OPY.US,D,20090918,000000,19.5443,19.562,19.0507,19.3775,48313.641376468,0
+OPY.US,D,20090921,000000,19.1208,19.2205,18.6598,18.7556,33668.723938873,0
+OPY.US,D,20090922,000000,18.9579,19.0438,18.791,18.952,57398.595346436,0
+OPY.US,D,20090923,000000,18.9628,19.3152,18.8277,18.8868,58056.998744862,0
+OPY.US,D,20090924,000000,18.952,18.952,18.4367,18.799,33059.954027406,0
+OPY.US,D,20090925,000000,18.6835,18.7832,17.944,18.4564,48982.174057946,0
+OPY.US,D,20090928,000000,18.6193,18.9708,18.2876,18.487,48055.344658624,0
+OPY.US,D,20090929,000000,18.4712,18.7033,18.249,18.3893,43086.931321274,0
+OPY.US,D,20090930,000000,18.3468,18.4425,17.7692,18.1168,61478.670560064,0
+OPY.US,D,20091001,000000,18.0882,18.0882,17.3419,17.3419,34126.567532855,0
+OPY.US,D,20091002,000000,17.1187,17.7199,17.0012,17.4366,41088.423774977,0
+OPY.US,D,20091005,000000,17.491,17.6104,17.1335,17.3419,57424.931482373,0
+OPY.US,D,20091006,000000,17.4079,18.1306,17.2204,17.7969,71545.152057839,0
+OPY.US,D,20091007,000000,17.7268,18.4367,17.6558,18.3893,25798.271006924,0
+OPY.US,D,20091008,000000,18.4939,19.1346,18.4939,18.791,36553.543752282,0
+OPY.US,D,20091009,000000,18.7556,20.2028,18.7556,20.0103,85740.329327894,0
+OPY.US,D,20091012,000000,20.1179,21.4409,20.0666,20.803,84823.629211624,0
+OPY.US,D,20091013,000000,20.8376,20.9511,20.0735,20.7952,44969.965040772,0
+OPY.US,D,20091014,000000,21.0449,21.3598,20.8514,21.1812,36773.349194526,0
+OPY.US,D,20091015,000000,20.9374,21.0242,20.7646,20.9107,59285.680779154,0
+OPY.US,D,20091016,000000,20.8297,20.9461,20.4802,20.8376,34785.983859586,0
+OPY.US,D,20091019,000000,20.8574,21.0825,20.6965,20.7952,31230.605508087,0
+OPY.US,D,20091020,000000,20.8514,21.1209,19.9689,20.4733,93103.305178902,0
+OPY.US,D,20091021,000000,20.4871,20.7359,19.493,19.5513,36652.810726198,0
+OPY.US,D,20091022,000000,19.5097,20.1179,19.493,19.8109,82814.992382273,0
+OPY.US,D,20091023,000000,19.7308,20.042,18.8069,18.8819,89117.432297664,0
+OPY.US,D,20091026,000000,18.9194,19.8494,18.8582,19.649,92784.232762742,0
+OPY.US,D,20091027,000000,19.7734,19.9866,19.0231,19.0507,46301.965762202,0
+OPY.US,D,20091028,000000,19.0162,19.1494,18.5165,18.5165,73186.095912376,0
+OPY.US,D,20091029,000000,18.6439,20.042,18.6055,19.6027,92274.729825191,0
+OPY.US,D,20091030,000000,19.493,19.5009,18.5749,18.9708,114773.89334185,0
+OPY.US,D,20091102,000000,19.0507,19.7428,18.9273,19.485,72172.154678801,0
+OPY.US,D,20091103,000000,19.3696,19.485,18.5966,19.1435,81476.914091012,0
+OPY.US,D,20091104,000000,19.3499,19.4693,18.8137,19.0438,53884.747055454,0
+OPY.US,D,20091105,000000,19.1998,20.2176,19.1119,20.1644,61174.792068483,0
+OPY.US,D,20091106,000000,20.0103,20.4486,19.7081,20.3864,81471.849449485,0
+OPY.US,D,20091109,000000,20.5029,20.7952,20.2798,20.7813,92014.407250736,0
+OPY.US,D,20091110,000000,20.6263,20.9374,20.4575,20.7122,55876.164103615,0
+OPY.US,D,20091111,000000,20.8653,20.8653,20.6065,20.649,53966.79424818,0
+OPY.US,D,20091112,000000,20.6412,21.0084,20.6215,20.6649,48281.2276707,0
+OPY.US,D,20091113,000000,20.7122,21.3815,20.5256,21.0893,64452.628064337,0
+OPY.US,D,20091116,000000,21.3747,22.1102,21.3747,21.9068,118430.56452388,0
+OPY.US,D,20091117,000000,21.8348,22.0579,21.6718,22.0085,50365.834122946,0
+OPY.US,D,20091118,000000,22.0726,22.3096,21.8278,22.3096,76967.357275949,0
+OPY.US,D,20091119,000000,22.0499,22.6532,21.7064,22.5051,105275.66462334,0
+OPY.US,D,20091120,000000,22.3945,22.8575,22.3165,22.7746,73843.486382496,0
+OPY.US,D,20091123,000000,22.9217,23.4272,22.8813,23.1812,73061.505730827,0
+OPY.US,D,20091124,000000,23.7549,23.7549,21.9462,22.896,66029.757435642,0
+OPY.US,D,20091125,000000,22.9621,23.3254,22.8269,22.9681,64273.339754304,0
+OPY.US,D,20091127,000000,21.7458,22.6828,21.7458,22.2592,56704.739457325,0
+OPY.US,D,20091130,000000,22.3263,23.6937,22.1555,23.4272,447005.2611157,0
+OPY.US,D,20091201,000000,23.7015,24.6543,23.7015,24.4529,109986.79417115,0
+OPY.US,D,20091202,000000,24.5309,24.8033,23.8872,24.3265,83552.40418851,0
+OPY.US,D,20091203,000000,24.4765,24.9228,23.9622,24.1794,66052.041858359,0
+OPY.US,D,20091204,000000,24.8102,25.0185,24.4992,24.9179,102967.20101562,0
+OPY.US,D,20091207,000000,24.8923,24.9959,24.5723,24.8033,45074.296656215,0
+OPY.US,D,20091208,000000,24.68,25.4135,24.365,24.6385,67944.191932603,0
+OPY.US,D,20091209,000000,24.7362,24.7362,23.9099,24.2465,41731.633248823,0
+OPY.US,D,20091210,000000,24.3868,24.6848,23.9395,24.0609,50958.397181529,0
+OPY.US,D,20091211,000000,24.1163,24.5072,23.9552,24.1409,63984.655187302,0
+OPY.US,D,20091214,000000,24.7678,24.7678,23.7094,24.3718,54480.348898952,0
+OPY.US,D,20091215,000000,24.2841,24.6088,23.901,24.1163,88224.029532415,0
+OPY.US,D,20091216,000000,24.4153,24.9386,24.2998,24.7283,81499.198513728,0
+OPY.US,D,20091217,000000,24.5506,24.7085,23.3511,23.589,56749.308302757,0
+OPY.US,D,20091218,000000,23.7994,23.8734,21.8555,22.9454,149117.22753203,0
+OPY.US,D,20091221,000000,23.1735,23.8378,23.1458,23.7608,46102.418886064,0
+OPY.US,D,20091222,000000,23.9475,24.6226,23.7608,23.9622,53351.946766882,0
+OPY.US,D,20091223,000000,24.2998,24.7362,24.2465,24.5506,77630.825315901,0
+OPY.US,D,20091224,000000,24.5802,24.7599,24.3965,24.6226,8371.8524430574,0
+OPY.US,D,20091228,000000,24.5131,24.9228,24.0402,24.3127,60780.762957733,0
+OPY.US,D,20091229,000000,24.4153,24.6385,24.2387,24.4992,7473.3850362828,0
+OPY.US,D,20091230,000000,24.3127,24.6286,23.8812,24.6019,34518.570786994,0
+OPY.US,D,20091231,000000,24.4687,24.9959,24.4153,24.7155,36555.569608893,0
+OPY.US,D,20100104,000000,24.8853,25.0185,24.7974,25.0185,29331.364935707,0
+OPY.US,D,20100105,000000,24.91,24.91,24.6168,24.7717,39937.737220189,0
+OPY.US,D,20100106,000000,24.672,24.7362,24.215,24.4934,24686.075727737,0
+OPY.US,D,20100107,000000,24.5219,24.7599,24.1794,24.6385,17519.607967952,0
+OPY.US,D,20100108,000000,24.5506,24.6928,23.8812,24.6226,20838.974024322,0
+OPY.US,D,20100111,000000,24.672,24.672,23.7015,23.7401,16278.770793996,0
+OPY.US,D,20100112,000000,23.5406,23.9395,22.5248,22.6235,39351.251731438,0
+OPY.US,D,20100113,000000,22.8536,23.1398,22.6472,22.8536,37171.430018497,0
+OPY.US,D,20100114,000000,22.7815,22.9533,22.6472,22.6897,18082.796105682,0
+OPY.US,D,20100115,000000,22.6975,22.7815,21.9462,22.6018,83773.222559059,0
+OPY.US,D,20100119,000000,22.5643,23.0244,22.4675,22.8269,60122.359559308,0
+OPY.US,D,20100120,000000,22.7509,22.8743,22.0351,22.6166,33856.115675348,0
+OPY.US,D,20100121,000000,22.6097,22.6305,21.576,22.3165,69639.833915625,0
+OPY.US,D,20100122,000000,22.2336,22.7055,21.5513,22.3412,60856.732580628,0
+OPY.US,D,20100125,000000,22.5051,22.5169,22.1634,22.2504,30239.961625534,0
+OPY.US,D,20100126,000000,22.0865,22.1763,21.8001,22.0579,30712.999144094,0
+OPY.US,D,20100127,000000,21.8555,22.117,21.1812,22.0351,33306.095605586,0
+OPY.US,D,20100128,000000,22.1457,22.1457,20.9461,20.9887,43638.977247646,0
+OPY.US,D,20100129,000000,21.0528,21.1881,19.6401,20.3153,77180.072220056,0
+OPY.US,D,20100201,000000,20.3242,21.663,20.3242,21.1959,49080.428103557,0
+OPY.US,D,20100202,000000,21.2828,21.2828,20.3775,20.3775,91838.157725619,0
+OPY.US,D,20100203,000000,20.3637,20.5809,19.1998,19.8415,106400.01504219,0
+OPY.US,D,20100204,000000,19.6321,19.954,19.2541,19.2925,67724.38649036,0
+OPY.US,D,20100205,000000,19.3005,19.4396,18.4149,19.263,148940.97800691,0
+OPY.US,D,20100208,000000,19.1564,19.1564,18.0092,18.2253,80420.429868615,0
+OPY.US,D,20100209,000000,18.4712,18.4712,17.9648,18.1089,101534.92039198,0
+OPY.US,D,20100210,000000,17.9648,19.0023,17.9361,18.9579,85818.324807399,0
+OPY.US,D,20100211,000000,18.8277,19.3636,18.636,19.2146,124358.22096631,0
+OPY.US,D,20100212,000000,19.0586,19.2541,18.9451,18.9579,56123.318610101,0
+OPY.US,D,20100216,000000,19.0675,19.3005,18.9273,19.2462,80064.892033465,0
+OPY.US,D,20100217,000000,19.2462,19.8109,19.1711,19.3419,60099.062208286,0
+OPY.US,D,20100218,000000,19.3419,19.3419,18.8868,19.0675,116581.97036676,0
+OPY.US,D,20100219,000000,19.0369,19.0586,18.6746,18.7427,55834.634043099,0
+OPY.US,D,20100222,000000,18.7556,18.952,18.3814,18.6193,46962.395017238,0
+OPY.US,D,20100223,000000,18.6193,18.6676,18.487,18.5245,67880.377449371,0
+OPY.US,D,20100224,000000,18.5245,18.9361,18.2333,18.7033,103988.23274733,0
+OPY.US,D,20100225,000000,18.3893,18.5966,18.1434,18.5966,61728.863851466,0
+OPY.US,D,20100226,000000,18.4643,18.7101,18.3981,18.6055,69441.299967792,0
+OPY.US,D,20100301,000000,18.5966,19.3232,18.5392,19.2698,69657.053696815,0
+OPY.US,D,20100302,000000,19.2373,20.2255,19.2373,19.954,127266.33813075,0
+OPY.US,D,20100303,000000,20.0942,20.2028,19.8109,19.9086,25406.267752785,0
+OPY.US,D,20100304,000000,19.9165,20.0202,19.7081,19.9461,16499.589164544,0
+OPY.US,D,20100305,000000,20.0014,20.2344,19.8712,20.0804,48060.40930015,0
+OPY.US,D,20100308,000000,20.1771,20.1889,19.8799,19.9224,25801.30979184,0
+OPY.US,D,20100309,000000,19.7961,20.1841,19.5009,19.7428,98561.975816002,0
+OPY.US,D,20100310,000000,19.6568,20.1179,19.6568,19.9086,54160.263554488,0
+OPY.US,D,20100311,000000,19.8198,20.0498,19.6027,19.8029,39831.379748136,0
+OPY.US,D,20100312,000000,19.9165,19.9165,19.3499,19.4782,36360.074445976,0
+OPY.US,D,20100315,000000,19.3696,19.493,19.3419,19.4012,30788.968766991,0
+OPY.US,D,20100316,000000,19.4396,19.7872,19.3636,19.562,38712.093970813,0
+OPY.US,D,20100317,000000,19.5513,19.6954,19.4012,19.5177,36359.061517671,0
+OPY.US,D,20100318,000000,19.4318,19.5927,19.3302,19.337,34901.457686387,0
+OPY.US,D,20100319,000000,19.4396,19.4396,18.5886,19.029,109913.86333316,0
+OPY.US,D,20100322,000000,18.8513,19.2146,18.7033,18.9361,35241.801596958,0
+OPY.US,D,20100323,000000,18.8819,18.952,18.6676,18.8424,54596.835654058,0
+OPY.US,D,20100324,000000,18.7832,19.105,18.7832,18.8424,86050.285389306,0
+OPY.US,D,20100325,000000,18.952,19.1564,18.5472,18.7832,71244.312351173,0
+OPY.US,D,20100326,000000,18.8513,18.9786,18.7773,18.8069,36450.225065145,0
+OPY.US,D,20100329,000000,18.8069,18.9273,18.7832,18.8819,34636.070470406,0
+OPY.US,D,20100330,000000,18.8513,19.0438,18.7832,18.9786,28243.479935846,0
+OPY.US,D,20100331,000000,18.8227,19.1435,18.7832,18.9786,58358.851379832,0
+OPY.US,D,20100401,000000,19.0813,19.1564,18.799,18.9579,33351.677379323,0
+OPY.US,D,20100405,000000,19.029,21.116,18.8582,21.0893,94215.500458088,0
+OPY.US,D,20100406,000000,21.0163,21.7064,20.6342,20.7646,94350.21992269,0
+OPY.US,D,20100407,000000,20.6342,20.9679,20.4575,20.6412,35957.941908783,0
+OPY.US,D,20100408,000000,20.5029,20.5809,19.9373,20.1257,49517.000203129,0
+OPY.US,D,20100409,000000,20.0577,20.0577,19.6027,19.7261,26309.799801085,0
+OPY.US,D,20100412,000000,19.6321,20.0666,19.5226,19.9224,42841.802671399,0
+OPY.US,D,20100413,000000,19.9866,20.2493,19.7872,20.042,54464.142046068,0
+OPY.US,D,20100414,000000,20.0942,20.4171,19.9026,20.1959,40608.295758279,0
+OPY.US,D,20100415,000000,20.1179,20.5178,19.9026,20.5118,23041.080159979,0
+OPY.US,D,20100416,000000,20.4951,20.5029,19.8257,20.1406,45582.78666546,0
+OPY.US,D,20100419,000000,19.9026,20.2255,19.7428,20.1771,34727.23401788,0
+OPY.US,D,20100420,000000,20.1959,20.6905,20.1485,20.6905,16035.668000732,0
+OPY.US,D,20100421,000000,20.649,21.0242,20.5809,20.8574,24353.835243609,0
+OPY.US,D,20100422,000000,20.573,20.8958,20.4951,20.881,12443.824230243,0
+OPY.US,D,20100423,000000,20.9047,20.9047,20.6965,20.9047,20251.475607265,0
+OPY.US,D,20100426,000000,21.1072,21.1072,20.8297,20.9461,14157.69892276,0
+OPY.US,D,20100427,000000,20.7952,20.8574,19.8198,20.3015,45266.753034216,0
+OPY.US,D,20100428,000000,20.4348,20.4348,20.0804,20.3568,16848.036501558,0
+OPY.US,D,20100429,000000,20.4575,20.9284,20.3568,20.8653,31443.320452195,0
+OPY.US,D,20100430,000000,20.6215,21.8091,20.6215,21.6294,52390.67780518,0
+OPY.US,D,20100503,000000,21.6412,22.6235,21.6224,22.6235,45189.770483015,0
+OPY.US,D,20100504,000000,22.2701,22.3945,21.7922,21.9936,58704.259931929,0
+OPY.US,D,20100505,000000,21.8141,22.0351,21.4102,21.4645,54644.443284407,0
+OPY.US,D,20100506,000000,21.425,21.425,19.5177,20.649,90132.386459545,0
+OPY.US,D,20100507,000000,20.5592,20.5592,19.3419,19.5374,57610.297362237,0
+OPY.US,D,20100510,000000,20.8297,20.9818,20.3637,20.9679,49313.40161377,0
+OPY.US,D,20100511,000000,20.7813,21.3747,20.7813,21.0242,25893.48626762,0
+OPY.US,D,20100512,000000,20.9461,21.5119,20.7646,21.3815,67135.875144998,0
+OPY.US,D,20100513,000000,21.2019,21.5346,21.2019,21.2828,21495.351566137,0
+OPY.US,D,20100514,000000,21.1732,21.2543,20.8297,21.0291,22605.520988713,0
+OPY.US,D,20100517,000000,21.2463,21.4872,20.8297,21.4032,63896.530424744,0
+OPY.US,D,20100518,000000,21.7765,21.9779,20.9511,21.0005,62820.800564547,0
+OPY.US,D,20100519,000000,20.9284,21.0676,20.1841,20.4575,74312.472187836,0
+OPY.US,D,20100520,000000,20.1485,20.2976,19.1346,19.2373,113336.54807667,0
+OPY.US,D,20100521,000000,18.9194,19.4782,18.6923,19.4159,89336.224811602,0
+OPY.US,D,20100524,000000,19.3084,19.493,18.3981,18.7338,43986.411656354,0
+OPY.US,D,20100525,000000,18.2648,19.2698,18.2648,19.2462,124395.69931361,0
+OPY.US,D,20100526,000000,19.649,20.0202,19.3499,19.6321,141968.99248174,0
+OPY.US,D,20100527,000000,20.0873,20.8208,19.8494,20.7487,55161.036720094,0
+OPY.US,D,20100528,000000,20.7576,20.9284,20.5118,20.7813,56399.84803744,0
+OPY.US,D,20100601,000000,20.6649,20.6649,19.8494,19.8552,46436.685226802,0
+OPY.US,D,20100602,000000,19.9728,20.6412,19.6884,20.6125,55900.474382942,0
+OPY.US,D,20100603,000000,20.6737,20.6737,19.8869,20.6007,73316.763663756,0
+OPY.US,D,20100604,000000,20.1554,20.4486,19.569,19.6401,110408.17234614,0
+OPY.US,D,20100607,000000,19.6648,19.8198,18.7773,18.8069,71165.303943362,0
+OPY.US,D,20100608,000000,19.0764,19.4318,18.7832,19.3499,109668.73468329,0
+OPY.US,D,20100609,000000,19.5177,20.2344,18.799,18.9579,89214.67341497,0
+OPY.US,D,20100610,000000,19.2294,19.4396,18.8137,19.3499,72031.357644367,0
+OPY.US,D,20100611,000000,19.029,19.3499,18.9273,19.3302,75078.24598662,0
+OPY.US,D,20100614,000000,19.4159,19.8109,19.2146,19.3587,71864.224473998,0
+OPY.US,D,20100615,000000,19.6568,20.2255,19.4604,20.1959,115294.53849077,0
+OPY.US,D,20100616,000000,20.028,20.4289,19.9728,20.028,61849.402319793,0
+OPY.US,D,20100617,000000,20.1406,20.1771,19.5374,19.6321,25644.305904523,0
+OPY.US,D,20100618,000000,19.7812,19.8632,19.2925,19.3005,76899.491079495,0
+OPY.US,D,20100621,000000,19.5226,19.9866,19.1869,19.2925,65534.435494366,0
+OPY.US,D,20100622,000000,19.2925,19.7308,19.0813,19.0962,67244.258473662,0
+OPY.US,D,20100623,000000,19.0023,19.0813,18.7033,18.791,78016.751000209,0
+OPY.US,D,20100624,000000,18.5749,19.2925,18.5749,18.799,83110.767447412,0
+OPY.US,D,20100625,000000,18.8868,19.2146,18.7486,19.0369,111647.99659179,0
+OPY.US,D,20100628,000000,19.0764,19.1494,18.8868,19.0162,28417.703604353,0
+OPY.US,D,20100629,000000,18.6439,18.8819,18.1029,18.2253,79677.953420852,0
+OPY.US,D,20100630,000000,18.2757,18.4168,17.7001,17.8196,107223.52575437,0
+OPY.US,D,20100701,000000,17.8799,17.8799,17.1493,17.7121,103904.15969799,0
+OPY.US,D,20100702,000000,17.7792,17.8186,17.0437,17.0742,49076.376390336,0
+OPY.US,D,20100706,000000,17.4366,17.5413,16.8867,16.9488,48862.648517925,0
+OPY.US,D,20100707,000000,17.0318,17.3329,16.9686,17.3329,79649.591428305,0
+OPY.US,D,20100708,000000,17.4692,17.4692,17.1256,17.4237,62818.774707937,0
+OPY.US,D,20100709,000000,17.3249,17.8325,17.3249,17.7633,90897.147330023,0
+OPY.US,D,20100712,000000,17.6637,17.7199,17.1928,17.5708,61686.320862644,0
+OPY.US,D,20100713,000000,17.7792,19.263,17.7792,19.1494,78477.633379106,0
+OPY.US,D,20100714,000000,19.0962,19.0962,18.6598,18.7832,37101.537965433,0
+OPY.US,D,20100715,000000,18.7773,19.105,18.3527,18.7556,47718.03953297,0
+OPY.US,D,20100716,000000,18.5472,18.6282,17.9006,17.9293,52046.282181389,0
+OPY.US,D,20100719,000000,17.944,18.0092,17.6468,17.8404,10618.527424147,0
+OPY.US,D,20100720,000000,17.557,18.4791,17.557,18.4643,60619.707357195,0
+OPY.US,D,20100721,000000,18.5966,18.9036,17.8916,17.9006,66477.471746572,0
+OPY.US,D,20100722,000000,18.1523,18.6133,18.1029,18.5392,40124.11602836,0
+OPY.US,D,20100723,000000,18.4051,19.0369,18.025,19.029,29901.643571574,0
+OPY.US,D,20100726,000000,19.0438,20.1889,18.8137,20.1712,46746.641288215,0
+OPY.US,D,20100727,000000,20.3775,20.8169,20.3775,20.6737,39679.440502346,0
+OPY.US,D,20100728,000000,20.7122,20.7873,20.1959,20.3242,37125.84824476,0
+OPY.US,D,20100729,000000,20.423,20.9047,20.423,20.6826,61218.34798561,0
+OPY.US,D,20100730,000000,20.8169,21.3598,20.5178,21.2976,47649.160408211,0
+OPY.US,D,20100802,000000,21.576,22.2177,21.3155,22.1634,94233.733167583,0
+OPY.US,D,20100803,000000,22.1634,22.1634,21.1732,21.2019,84981.646027246,0
+OPY.US,D,20100804,000000,21.269,21.4409,21.0005,21.3747,47516.46680022,0
+OPY.US,D,20100805,000000,21.1732,21.4181,21.0893,21.1595,46019.358765032,0
+OPY.US,D,20100806,000000,20.89,21.0449,20.109,20.573,49984.973080164,0
+OPY.US,D,20100809,000000,20.7221,21.1456,20.3242,21.0005,48570.925166007,0
+OPY.US,D,20100810,000000,20.6965,20.6965,20.1327,20.1771,50136.912325954,0
+OPY.US,D,20100811,000000,19.569,19.6648,18.4791,18.5629,81489.069230675,0
+OPY.US,D,20100812,000000,18.1651,18.5552,17.9865,18.0487,35773.588957225,0
+OPY.US,D,20100813,000000,17.9223,18.1306,17.6163,17.7348,69187.054963169,0
+OPY.US,D,20100816,000000,17.5136,18.174,17.5136,17.9094,42425.489137933,0
+OPY.US,D,20100817,000000,18.0802,18.7033,17.8482,18.5245,63313.083720908,0
+OPY.US,D,20100818,000000,18.5689,18.5689,18.249,18.2648,33308.121462197,0
+OPY.US,D,20100819,000000,18.1376,18.1829,17.2974,17.3052,97555.125080563,0
+OPY.US,D,20100820,000000,17.1493,18.1651,17.015,17.8186,78364.185408916,0
+OPY.US,D,20100823,000000,18.0013,18.0645,17.1641,17.2145,36288.156536302,0
+OPY.US,D,20100824,000000,16.8521,17.1848,16.709,16.8067,41925.10255513,0
+OPY.US,D,20100825,000000,16.6221,17.3723,16.4474,17.2599,34128.593389466,0
+OPY.US,D,20100826,000000,17.2915,17.4366,16.9094,16.9686,29371.882067917,0
+OPY.US,D,20100827,000000,17.172,17.9293,17.0377,17.9006,37201.817867655,0
+OPY.US,D,20100830,000000,17.7792,17.7792,17.2204,17.2451,27355.141812124,0
+OPY.US,D,20100831,000000,17.1315,17.5777,17.0357,17.3319,28587.875559639,0
+OPY.US,D,20100901,000000,17.6715,18.487,17.4445,18.2727,43929.687671259,0
+OPY.US,D,20100902,000000,18.2205,18.4149,17.7071,18.1168,17382.86264674,0
+OPY.US,D,20100903,000000,18.3527,18.9628,18.2876,18.874,31260.993357247,0
+OPY.US,D,20100907,000000,18.8513,18.8651,17.8799,17.9726,52663.155519298,0
+OPY.US,D,20100908,000000,18.0882,18.5818,18.0319,18.4505,26041.373800189,0
+OPY.US,D,20100909,000000,18.791,18.791,18.1651,18.3093,11511.930189395,0
+OPY.US,D,20100910,000000,18.333,18.6923,18.3093,18.636,35835.377583846,0
+OPY.US,D,20100913,000000,18.874,19.2373,18.6835,19.1633,33948.292151127,0
+OPY.US,D,20100914,000000,19.1277,19.2837,18.8957,19.1711,34324.088552383,0
+OPY.US,D,20100915,000000,19.1346,19.2925,19.0507,19.1494,30043.453534311,0
+OPY.US,D,20100916,000000,19.0231,19.2146,18.4712,18.5245,14869.787521365,0
+OPY.US,D,20100917,000000,18.6973,19.1208,18.5818,19.0162,13061.710496458,0
+OPY.US,D,20100920,000000,18.9708,19.9373,18.7832,19.9165,35319.797076463,0
+OPY.US,D,20100921,000000,19.9026,19.9026,19.4604,19.6401,29111.559493463,0
+OPY.US,D,20100922,000000,19.6401,19.8029,19.4159,19.7261,41206.936386693,0
+OPY.US,D,20100923,000000,19.5177,19.9728,19.2462,19.2837,23280.131240023,0
+OPY.US,D,20100924,000000,19.6253,20.0103,19.6253,19.9866,30344.293240977,0
+OPY.US,D,20100927,000000,20.0014,20.0873,19.569,19.9955,18906.306817867,0
+OPY.US,D,20100928,000000,20.0873,20.2798,19.7081,20.2798,25681.784251818,0
+OPY.US,D,20100929,000000,20.1485,20.4733,19.8415,20.3707,41385.211768421,0
+OPY.US,D,20100930,000000,20.5651,20.803,20.2176,20.7952,77621.708961154,0
+OPY.US,D,20101001,000000,20.7813,20.8574,20.4871,20.6826,33120.729725722,0
+OPY.US,D,20101004,000000,20.649,20.6826,19.7872,19.8335,27879.838674254,0
+OPY.US,D,20101005,000000,20.1485,21.346,19.6884,21.269,65335.901546532,0
+OPY.US,D,20101006,000000,21.1881,21.352,20.7359,20.8208,41758.982313066,0
+OPY.US,D,20101007,000000,21.0608,21.0608,20.2581,20.4289,21271.494410672,0
+OPY.US,D,20101008,000000,20.4644,20.881,20.266,20.729,28459.233664869,0
+OPY.US,D,20101011,000000,20.7359,20.9461,20.7359,20.8514,18680.423805791,0
+OPY.US,D,20101012,000000,20.7221,20.9047,20.7221,20.8574,35928.566987931,0
+OPY.US,D,20101013,000000,21.0084,21.4409,20.8376,21.1072,71314.204404236,0
+OPY.US,D,20101014,000000,21.1269,21.1881,20.7952,20.9047,40270.990632624,0
+OPY.US,D,20101015,000000,21.2246,21.2246,20.6965,20.7033,41997.020464804,0
+OPY.US,D,20101018,000000,20.8208,21.0291,20.8208,20.9461,29624.101215929,0
+OPY.US,D,20101019,000000,20.5029,21.0291,20.1644,20.2581,24550.343334831,0
+OPY.US,D,20101020,000000,20.4486,21.0381,20.4081,20.5335,16823.726222231,0
+OPY.US,D,20101021,000000,20.7487,20.9284,19.337,19.7081,28155.355173288,0
+OPY.US,D,20101022,000000,19.8494,19.8632,19.0162,19.6321,20691.086491752,0
+OPY.US,D,20101025,000000,19.7872,19.954,19.3636,19.5097,13589.446143504,0
+OPY.US,D,20101026,000000,19.3942,19.7517,19.2768,19.3419,35526.434450738,0
+OPY.US,D,20101027,000000,19.1564,19.5226,18.6746,19.0507,39970.150925959,0
+OPY.US,D,20101028,000000,19.2925,19.3499,19.0231,19.0813,13390.912195671,0
+OPY.US,D,20101029,000000,18.5649,19.2847,18.1296,18.9341,76702.982988273,0
+OPY.US,D,20101101,000000,19.0675,19.1791,18.636,18.8277,33779.133124147,0
+OPY.US,D,20101102,000000,19.1277,19.2698,18.8277,19.2373,24710.386007064,0
+OPY.US,D,20101103,000000,19.2768,19.3419,19.1346,19.2205,18231.696566557,0
+OPY.US,D,20101104,000000,19.493,20.1554,19.493,20.1485,31465.604874911,0
+OPY.US,D,20101105,000000,20.1889,20.2344,19.9373,20.0873,26657.234209793,0
+OPY.US,D,20101108,000000,19.9373,19.9866,19.6795,19.8799,10277.170585271,0
+OPY.US,D,20101109,000000,19.8198,19.8552,18.7486,18.8957,43477.921647109,0
+OPY.US,D,20101110,000000,18.9628,19.5513,18.9628,19.4555,31371.402542521,0
+OPY.US,D,20101111,000000,19.3005,19.5513,19.1791,19.2146,12463.069868043,0
+OPY.US,D,20101112,000000,19.0438,19.2067,18.5749,18.5886,19494.818163229,0
+OPY.US,D,20101115,000000,18.6676,18.8227,18.2253,18.2333,34179.239804729,0
+OPY.US,D,20101116,000000,18.2205,18.3162,17.5274,17.6942,60390.785560204,0
+OPY.US,D,20101117,000000,17.6942,18.256,17.2362,18.0319,27811.972477801,0
+OPY.US,D,20101118,000000,18.1948,18.5629,17.9648,18.2205,30419.249935567,0
+OPY.US,D,20101119,000000,18.2333,18.2333,18.0487,18.0724,23384.462855466,0
+OPY.US,D,20101122,000000,18.0013,18.1523,17.8186,17.9865,24710.386007064,0
+OPY.US,D,20101123,000000,17.6715,17.8186,17.5481,17.5787,17320.061091814,0
+OPY.US,D,20101124,000000,17.8275,18.0565,17.6211,17.7633,27544.55940521,0
+OPY.US,D,20101126,000000,17.6311,17.9293,17.6311,17.7633,16082.262702774,0
+OPY.US,D,20101129,000000,17.5787,17.9006,17.5787,17.788,21515.610132243,0
+OPY.US,D,20101130,000000,17.5047,17.6399,17.4079,17.5481,51686.692633018,0
+OPY.US,D,20101201,000000,17.9726,17.9726,17.5867,17.6942,38232.97888242,0
+OPY.US,D,20101202,000000,17.6785,18.0802,17.5481,17.8916,46572.417619709,0
+OPY.US,D,20101203,000000,17.788,18.1651,17.7417,17.8572,27340.96081585,0
+OPY.US,D,20101206,000000,17.7792,18.3724,17.7792,18.2116,52582.121254877,0
+OPY.US,D,20101207,000000,18.5392,18.8819,18.3093,18.799,59761.757082631,0
+OPY.US,D,20101208,000000,18.2648,18.5245,18.0724,18.1168,41731.633248823,0
+OPY.US,D,20101209,000000,18.3409,19.0438,18.2945,18.8868,61647.829587044,0
+OPY.US,D,20101210,000000,18.8868,20.3015,18.7773,20.1644,78010.673430378,0
+OPY.US,D,20101213,000000,20.1771,20.1771,19.8109,19.8415,47926.702763855,0
+OPY.US,D,20101214,000000,19.9955,20.1771,19.4318,20.042,42793.182112746,0
+OPY.US,D,20101215,000000,20.0014,20.266,19.7517,19.9224,53909.05733478,0
+OPY.US,D,20101216,000000,19.9086,20.2117,19.577,20.042,53438.045672829,0
+OPY.US,D,20101217,000000,19.9224,20.266,19.4318,19.9373,110139.74634524,0
+OPY.US,D,20101220,000000,20.0014,20.0014,19.5226,19.7872,61840.285965045,0
+OPY.US,D,20101221,000000,19.9373,20.1327,19.7585,19.9609,46549.120268688,0
+OPY.US,D,20101222,000000,19.9728,20.0103,19.8029,19.9955,21736.428502791,0
+OPY.US,D,20101223,000000,20.0202,20.34,20.0202,20.1771,33452.970209851,0
+OPY.US,D,20101227,000000,20.2887,20.4802,20.0873,20.4289,23566.789950414,0
+OPY.US,D,20101228,000000,20.4022,20.649,20.3153,20.4951,17588.48709271,0
+OPY.US,D,20101229,000000,20.4981,20.5849,20.1732,20.268,25722.301384029,0
+OPY.US,D,20101230,000000,20.2995,20.3964,19.9392,19.9392,19772.360518872,0
+OPY.US,D,20101231,000000,19.8395,19.8395,19.5009,19.5009,25241.160439025,0
+OPY.US,D,20110103,000000,19.6707,20.0666,19.6027,19.9609,28540.267929291,0
+OPY.US,D,20110104,000000,19.954,19.954,18.9194,19.2698,48284.266455616,0
+OPY.US,D,20110105,000000,19.1791,19.2205,18.5886,19.105,25080.104838488,0
+OPY.US,D,20110106,000000,19.0438,19.1711,18.6439,18.718,40212.240790918,0
+OPY.US,D,20110107,000000,18.718,19.0902,18.3241,18.7673,38194.48760682,0
+OPY.US,D,20110110,000000,18.6193,18.8582,18.5165,18.7832,55794.116910888,0
+OPY.US,D,20110111,000000,18.8582,19.485,18.7101,19.3499,33893.594022643,0
+OPY.US,D,20110112,000000,19.5847,19.7171,19.493,19.5572,16122.779834985,0
+OPY.US,D,20110113,000000,19.649,19.649,19.3636,19.6027,18349.196249968,0
+OPY.US,D,20110114,000000,19.6648,19.9165,19.6094,19.7428,23668.082780942,0
+OPY.US,D,20110118,000000,19.6648,20.5256,19.4476,20.1959,42525.769040155,0
+OPY.US,D,20110119,000000,20.1179,20.1179,19.0438,19.2294,35328.913431211,0
+OPY.US,D,20110120,000000,19.0507,19.3302,18.9786,19.029,18472.773503211,0
+OPY.US,D,20110121,000000,19.337,19.493,18.799,18.8424,28043.933059709,0
+OPY.US,D,20110124,000000,19.0507,19.1346,18.7832,18.799,19869.601636179,0
+OPY.US,D,20110125,000000,18.7101,19.0675,18.7101,18.8819,27101.909735807,0
+OPY.US,D,20110126,000000,19.0082,19.6027,18.7101,19.0675,43248.999850118,0
+OPY.US,D,20110127,000000,18.9628,19.3696,18.9628,19.0902,18035.188475334,0
+OPY.US,D,20110128,000000,19.3005,20.1712,18.9628,19.0231,60808.112021975,0
+OPY.US,D,20110131,000000,19.2887,19.7782,19.2887,19.414,35247.879166789,0
+OPY.US,D,20110201,000000,19.5009,19.6707,18.9865,19.6253,66503.807882508,0
+OPY.US,D,20110202,000000,19.4555,20.0873,19.4555,20.0498,34895.380116555,0
+OPY.US,D,20110203,000000,20.0873,20.2798,19.8958,20.1257,52763.43542152,0
+OPY.US,D,20110204,000000,20.1712,20.1841,19.9461,20.0735,30243.00041045,0
+OPY.US,D,20110207,000000,20.0498,20.7033,20.0498,20.4802,34827.513920102,0
+OPY.US,D,20110208,000000,20.5335,20.6263,20.2798,20.5335,35504.150028022,0
+OPY.US,D,20110209,000000,20.4575,21.1269,20.3075,20.9284,56238.792436901,0
+OPY.US,D,20110210,000000,20.8169,21.4181,20.5928,21.0608,93733.346584779,0
+OPY.US,D,20110211,000000,21.0291,21.5346,20.8741,21.5257,23676.186207384,0
+OPY.US,D,20110214,000000,21.576,21.655,21.4032,21.4931,18844.518191245,0
+OPY.US,D,20110215,000000,21.3815,21.7064,21.3598,21.655,25660.512757407,0
+OPY.US,D,20110216,000000,21.6797,22.1102,21.6718,22.1102,37202.83079596,0
+OPY.US,D,20110218,000000,22.3165,23.5406,22.3165,23.2208,67009.259106838,0
+OPY.US,D,20110222,000000,23.0678,23.8062,22.8032,23.3076,98003.852319798,0
+OPY.US,D,20110223,000000,23.2573,24.0323,22.2938,22.6532,118758.75329478,0
+OPY.US,D,20110224,000000,22.6166,23.0855,22.3491,22.7222,42069.951302783,0
+OPY.US,D,20110225,000000,22.8091,24.1794,22.0085,24.1043,77703.75615388,0
+OPY.US,D,20110228,000000,24.1804,24.4716,23.6857,24.4203,38246.146950388,0
+OPY.US,D,20110301,000000,24.3868,24.5072,24.0016,24.3206,43754.451074447,0
+OPY.US,D,20110302,000000,24.3482,24.3482,23.7549,23.8812,33687.969576673,0
+OPY.US,D,20110303,000000,24.3058,24.5506,24.2604,24.4302,44626.582345285,0
+OPY.US,D,20110304,000000,24.3965,24.3965,23.5406,23.9849,35691.541764498,0
+OPY.US,D,20110307,000000,24.1715,24.1715,23.2998,23.6522,30411.146509124,0
+OPY.US,D,20110308,000000,23.7302,24.3127,23.4725,23.9849,24264.697552746,0
+OPY.US,D,20110309,000000,23.9849,24.1409,23.5811,23.7302,32269.869949295,0
+OPY.US,D,20110310,000000,23.589,23.589,21.9462,21.9621,70352.935442535,0
+OPY.US,D,20110311,000000,21.9462,22.0726,21.6867,21.8278,36058.221811005,0
+OPY.US,D,20110314,000000,21.8278,22.5248,21.0893,22.2454,39416.079142976,0
+OPY.US,D,20110315,000000,21.8802,22.9878,21.8802,22.5564,52797.874983899,0
+OPY.US,D,20110316,000000,22.5564,23.0321,22.3412,22.4251,51771.77861066,0
+OPY.US,D,20110317,000000,22.7913,22.8634,22.5445,22.7242,41178.574394146,0
+OPY.US,D,20110318,000000,22.8476,23.8872,22.8476,23.7401,97829.628651292,0
+OPY.US,D,20110321,000000,24.0016,24.4687,23.7687,24.4598,31100.950685013,0
+OPY.US,D,20110322,000000,24.2604,24.5437,24.215,24.3413,19370.227981681,0
+OPY.US,D,20110323,000000,24.215,24.7678,23.8231,24.7283,52080.721743768,0
+OPY.US,D,20110324,000000,24.7283,24.7442,24.2998,24.3965,23879.784796743,0
+OPY.US,D,20110325,000000,24.5585,25.2426,24.3551,24.6286,37095.460395602,0
+OPY.US,D,20110328,000000,24.672,24.7224,24.2781,24.3265,43803.071633101,0
+OPY.US,D,20110329,000000,24.1863,24.5802,23.9315,24.1043,35421.08990699,0
+OPY.US,D,20110330,000000,24.1794,24.6286,24.0669,24.5881,25843.852780662,0
+OPY.US,D,20110331,000000,24.6138,25.0097,24.6078,24.9347,30525.60740762,0
+OPY.US,D,20110401,000000,25.1104,25.2812,24.9959,25.2595,40166.659017181,0
+OPY.US,D,20110404,000000,25.2525,25.9396,24.9228,25.7096,80390.042019457,0
+OPY.US,D,20110405,000000,25.6681,25.6681,24.3443,24.6345,38990.649254762,0
+OPY.US,D,20110406,000000,24.7007,24.901,24.5506,24.5723,48895.062223693,0
+OPY.US,D,20110407,000000,24.5111,24.6888,23.8625,23.8684,32106.788492146,0
+OPY.US,D,20110408,000000,24.0225,24.0225,23.2781,23.366,70661.878575643,0
+OPY.US,D,20110411,000000,23.2909,23.436,23.0767,23.2277,25180.384740709,0
+OPY.US,D,20110412,000000,23.1082,23.2988,22.3895,22.429,25149.996891551,0
+OPY.US,D,20110413,000000,22.278,23.0767,22.1634,22.2859,42966.392852947,0
+OPY.US,D,20110414,000000,22.278,22.3865,22.1931,22.2938,17270.427604856,0
+OPY.US,D,20110415,000000,22.4389,22.4459,22.2089,22.3638,31623.621690533,0
+OPY.US,D,20110418,000000,22.2661,22.9217,22.2592,22.896,35301.564366969,0
+OPY.US,D,20110419,000000,22.9878,23.1812,22.7282,22.8032,38566.232294854,0
+OPY.US,D,20110420,000000,22.8407,22.8813,22.3797,22.6166,27085.702882923,0
+OPY.US,D,20110421,000000,22.8032,22.8032,22.5248,22.6709,29741.600899341,0
+OPY.US,D,20110425,000000,22.5495,22.5938,22.432,22.5396,12292.897912758,0
+OPY.US,D,20110426,000000,22.6492,23.3245,22.5139,23.1655,23059.312869474,0
+OPY.US,D,20110427,000000,23.1014,23.1595,22.9533,23.0027,8720.2997800703,0
+OPY.US,D,20110428,000000,23.0321,24.1863,23.0321,24.0323,54119.746422277,0
+OPY.US,D,20110429,000000,24.0273,24.0273,22.5673,22.8476,34688.74274228,0
+OPY.US,D,20110502,000000,22.8743,22.8743,21.2394,21.2394,44043.135641449,0
+OPY.US,D,20110503,000000,21.9719,21.9799,21.2394,21.584,52621.625458782,0
+OPY.US,D,20110504,000000,21.6481,21.737,20.9877,20.9877,33725.447923968,0
+OPY.US,D,20110505,000000,20.7389,21.1585,20.6095,20.9017,51851.799946776,0
+OPY.US,D,20110506,000000,21.2523,21.8505,20.6036,20.6312,54329.422581467,0
+OPY.US,D,20110509,000000,20.8357,20.8357,20.0893,20.6925,95091.683442147,0
+OPY.US,D,20110510,000000,21.1189,21.6718,20.577,21.5513,67437.727779968,0
+OPY.US,D,20110511,000000,21.5257,21.6136,20.9501,21.0657,64061.637738503,0
+OPY.US,D,20110512,000000,20.9708,21.9156,20.9077,21.8368,84253.350575757,0
+OPY.US,D,20110513,000000,21.8101,21.9078,21.1654,21.273,43740.270078173,0
+OPY.US,D,20110516,000000,21.1348,22.112,21.1348,21.4793,88501.57188806,0
+OPY.US,D,20110517,000000,21.3233,21.8278,20.9798,21.5583,95570.79853054,0
+OPY.US,D,20110518,000000,21.5415,22.0973,21.424,21.7231,53672.032111347,0
+OPY.US,D,20110519,000000,21.9156,21.9156,21.0361,21.1585,43011.974626684,0
+OPY.US,D,20110520,000000,20.9432,21.1348,20.7616,20.9254,36231.432551207,0
+OPY.US,D,20110523,000000,20.4981,21.3815,20.4981,21.2453,35242.814525263,0
+OPY.US,D,20110524,000000,21.4092,21.4092,20.2206,20.5286,53230.395370249,0
+OPY.US,D,20110525,000000,20.4042,21.1436,20.4042,20.5375,65559.758701997,0
+OPY.US,D,20110526,000000,20.5218,20.886,20.4318,20.8564,23597.177799572,0
+OPY.US,D,20110527,000000,20.8939,21.2453,20.8939,20.9926,22886.102129273,0
+OPY.US,D,20110531,000000,21.2079,21.3875,20.7923,21.2296,104151.31420448,0
+OPY.US,D,20110601,000000,21.0735,21.0735,19.7081,19.7744,62743.818013346,0
+OPY.US,D,20110602,000000,19.7971,20.037,19.7308,19.9619,26999.603976975,0
+OPY.US,D,20110603,000000,19.6253,20.4536,19.4476,19.5443,56283.361282334,0
+OPY.US,D,20110606,000000,19.4308,19.7308,19.1691,19.1849,34949.065316734,0
+OPY.US,D,20110607,000000,19.3933,19.7438,19.1771,19.4693,51613.761795038,0
+OPY.US,D,20110608,000000,19.4149,20.0893,19.3222,19.7595,49485.599425666,0
+OPY.US,D,20110609,000000,19.5513,20.029,19.103,19.7081,56245.882935038,0
+OPY.US,D,20110610,000000,20.0745,20.0745,19.0952,19.262,50116.653759849,0
+OPY.US,D,20110613,000000,19.3222,19.5443,19.027,19.0359,48199.180477973,0
+OPY.US,D,20110614,000000,19.3222,19.4149,19.1257,19.2679,25798.271006924,0
+OPY.US,D,20110615,000000,19.027,19.2195,18.6716,18.8315,43319.904831487,0
+OPY.US,D,20110616,000000,19.1208,20.0113,18.7013,19.6944,64379.697226357,0
+OPY.US,D,20110617,000000,19.8504,20.2443,19.3636,19.6954,92830.827464784,0
+OPY.US,D,20110620,000000,19.6253,20.0824,19.6253,19.6954,53955.652036822,0
+OPY.US,D,20110621,000000,19.8504,19.955,19.3775,19.8257,48217.413187468,0
+OPY.US,D,20110622,000000,19.7438,20.3815,19.3222,19.649,39504.203905534,0
+OPY.US,D,20110623,000000,19.3854,19.7822,18.871,19.7438,44720.784677675,0
+OPY.US,D,20110624,000000,19.7517,19.9036,19.3775,19.6401,142307.3105357,0
+OPY.US,D,20110627,000000,19.5443,20.1919,19.485,20.1347,28618.263408797,0
+OPY.US,D,20110628,000000,20.1791,20.2917,19.8968,20.0893,24045.905038807,0
+OPY.US,D,20110629,000000,20.2206,21.0962,19.9323,20.1663,208314.78354863,0
+OPY.US,D,20110630,000000,20.1919,21.0628,19.8939,21.0628,58254.519764389,0
+OPY.US,D,20110701,000000,20.9354,21.6422,20.7536,21.5069,47026.20950047,0
+OPY.US,D,20110705,000000,21.4092,21.501,20.6816,20.9067,29892.527216826,0
+OPY.US,D,20110706,000000,20.803,20.9067,20.1732,20.5642,31548.664995943,0
+OPY.US,D,20110707,000000,20.7743,21.1032,20.5315,21.0865,42009.175604467,0
+OPY.US,D,20110708,000000,20.7419,20.9394,20.4269,20.803,30066.750885332,0
+OPY.US,D,20110711,000000,20.6462,20.6462,20.3095,20.344,26139.6278458,0
+OPY.US,D,20110712,000000,20.3292,20.796,20.0023,20.3746,27126.220015134,0
+OPY.US,D,20110713,000000,20.4981,20.727,19.8504,19.9699,39191.209059206,0
+OPY.US,D,20110714,000000,20.0675,20.0675,19.3499,19.4149,39603.470879451,0
+OPY.US,D,20110715,000000,19.5177,19.7171,19.4149,19.5513,21814.423982297,0
+OPY.US,D,20110718,000000,19.5177,19.5177,18.7733,18.8247,20942.29271146,0
+OPY.US,D,20110719,000000,18.8621,19.9224,18.803,19.802,50672.751399442,0
+OPY.US,D,20110720,000000,19.569,19.9699,19.5513,19.7438,17122.540072285,0
+OPY.US,D,20110721,000000,19.7261,20.7329,19.7261,20.7182,64057.586025282,0
+OPY.US,D,20110722,000000,20.7122,21.2888,20.4773,20.9541,47510.389230389,0
+OPY.US,D,20110725,000000,20.799,21.269,20.799,21.0735,26697.751342004,0
+OPY.US,D,20110726,000000,21.1565,21.2137,20.4714,20.5158,14503.107474858,0
+OPY.US,D,20110727,000000,20.4831,20.5375,19.2679,19.4476,44733.952745643,0
+OPY.US,D,20110728,000000,19.488,19.9086,19.1573,19.4733,51801.153531513,0
+OPY.US,D,20110729,000000,19.3399,19.7201,18.9579,19.3272,31750.237728691,0
+OPY.US,D,20110801,000000,19.6027,19.6027,18.6716,18.9333,67199.68962823,0
+OPY.US,D,20110802,000000,18.795,19.0003,17.9697,18.1938,47893.276129781,0
+OPY.US,D,20110803,000000,18.3024,18.7299,18.0852,18.64,59453.826877829,0
+OPY.US,D,20110804,000000,18.5572,18.6469,17.8058,17.8295,41668.831693897,0
+OPY.US,D,20110805,000000,18.023,18.1869,17.1374,17.8966,34083.011615729,0
+OPY.US,D,20110808,000000,17.5343,18.0378,14.6881,14.7108,110942.99849132,0
+OPY.US,D,20110809,000000,15.1778,15.3496,12.376,14.7779,179783.63197409,0
+OPY.US,D,20110810,000000,14.4699,14.4699,12.7808,12.8035,84732.46566415,0
+OPY.US,D,20110811,000000,12.9704,13.7719,12.1667,13.5114,133431.01979661,0
+OPY.US,D,20110812,000000,13.6673,13.7789,13.0424,13.2299,68395.957956754,0
+OPY.US,D,20110815,000000,13.4699,13.7077,13.303,13.5114,64012.004251545,0
+OPY.US,D,20110816,000000,13.4699,13.4699,12.9544,13.1648,74292.213621731,0
+OPY.US,D,20110817,000000,13.2783,13.3247,12.8785,13.1865,63036.554293569,0
+OPY.US,D,20110818,000000,12.8253,12.917,12.3918,12.841,121928.20596198,0
+OPY.US,D,20110819,000000,12.4639,12.7669,12.4303,12.4471,99881.82139777,0
+OPY.US,D,20110822,000000,12.0986,12.7502,12.0986,12.5428,85788.949886547,0
+OPY.US,D,20110823,000000,12.5646,13.3247,12.5646,12.917,109763.94994398,0
+OPY.US,D,20110824,000000,12.9624,13.381,12.8637,13.2152,158533.40905782,0
+OPY.US,D,20110825,000000,13.4491,13.6673,13.3386,13.5351,138148.22691427,0
+OPY.US,D,20110826,000000,13.4639,14.3761,13.2783,14.3367,74272.967983931,0
+OPY.US,D,20110829,000000,14.2438,15.3436,14.2438,15.2835,63351.574996509,0
+OPY.US,D,20110830,000000,15.0928,15.7099,15.0218,15.4917,89575.275891646,0
+OPY.US,D,20110831,000000,15.5697,15.779,14.7532,14.9013,87043.968056776,0
+OPY.US,D,20110901,000000,14.935,15.1077,14.1363,14.1707,37477.334366689,0
+OPY.US,D,20110902,000000,13.7681,13.9556,13.2172,13.4155,64591.399242159,0
+OPY.US,D,20110906,000000,13.0424,13.2704,12.602,13.2152,67964.450498708,0
+OPY.US,D,20110907,000000,13.5014,13.923,13.374,13.9052,36696.366643326,0
+OPY.US,D,20110908,000000,13.7285,13.9832,13.1569,13.3247,38087.117206461,0
+OPY.US,D,20110909,000000,13.1499,13.3159,12.6939,13.1569,55804.246193941,0
+OPY.US,D,20110912,000000,12.9022,13.0512,12.607,13.0217,65547.603562334,0
+OPY.US,D,20110913,000000,13.0958,13.5488,13.0818,13.2536,32614.265573087,0
+OPY.US,D,20110914,000000,13.3958,13.6673,12.9851,13.5351,28104.708758025,0
+OPY.US,D,20110915,000000,13.5351,14.3968,13.4491,14.2744,71098.450675214,0
+OPY.US,D,20110916,000000,14.3584,14.5015,13.9566,14.4857,74158.507085435,0
+OPY.US,D,20110919,000000,14.1867,14.3821,13.5715,13.7631,31813.039283619,0
+OPY.US,D,20110920,000000,13.8558,14.2211,13.3523,13.388,55878.189960226,0
+OPY.US,D,20110921,000000,13.4185,13.4185,12.0917,12.0917,56809.071072769,0
+OPY.US,D,20110922,000000,11.7224,12.152,11.6178,11.8044,69307.593431496,0
+OPY.US,D,20110923,000000,11.8044,13.1035,11.6534,13.0591,77773.648206944,0
+OPY.US,D,20110926,000000,13.1322,13.1865,12.8311,13.1242,53482.614518261,0
+OPY.US,D,20110927,000000,13.457,13.6051,12.9081,13.0958,70737.848198538,0
+OPY.US,D,20110928,000000,13.1499,13.2873,12.1282,12.1351,58473.312278328,0
+OPY.US,D,20110929,000000,12.3839,12.5952,11.8665,12.4876,42035.511740404,0
+OPY.US,D,20110930,000000,12.2714,12.5241,11.9919,12.0433,50000.167004743,0
+OPY.US,D,20111003,000000,11.8942,12.0837,10.9652,10.9721,59833.674992305,0
+OPY.US,D,20111004,000000,10.8704,11.3887,10.7816,11.3078,116880.78421681,0
+OPY.US,D,20111005,000000,11.375,11.7067,11.2555,11.6317,71427.652374426,0
+OPY.US,D,20111006,000000,11.5428,12.0789,11.5428,12.0473,77886.083248829,0
+OPY.US,D,20111007,000000,12.0917,12.2328,11.5576,11.601,74570.76890568,0
+OPY.US,D,20111010,000000,11.9308,12.2328,11.8429,12.2328,73961.998994213,0
+OPY.US,D,20111011,000000,12.0917,12.3385,12.0917,12.302,48640.81721907,0
+OPY.US,D,20111012,000000,12.3918,13.5182,12.2951,13.4402,51131.60792173,0
+OPY.US,D,20111013,000000,13.3316,13.6278,13.0158,13.612,22883.063344357,0
+OPY.US,D,20111014,000000,13.7424,13.8341,13.4857,13.7719,40553.597629794,0
+OPY.US,D,20111017,000000,13.693,13.7009,12.8844,12.9022,31934.590680251,0
+OPY.US,D,20111018,000000,12.9851,13.381,12.7581,13.1865,49038.898043041,0
+OPY.US,D,20111019,000000,13.0671,13.0958,12.5043,12.5863,39540.669324524,0
+OPY.US,D,20111020,000000,12.534,12.6869,12.152,12.5646,40147.413379381,0
+OPY.US,D,20111021,000000,12.8103,12.8637,12.5833,12.7334,29468.110256918,0
+OPY.US,D,20111024,000000,12.8103,13.3603,12.8103,13.303,40094.741107507,0
+OPY.US,D,20111025,000000,13.1115,13.2102,12.6277,12.7126,45107.723290288,0
+OPY.US,D,20111026,000000,13.0217,13.1786,12.2861,12.8637,39121.317006142,0
+OPY.US,D,20111027,000000,13.3523,14.0039,12.9397,13.7424,129306.37573756,0
+OPY.US,D,20111028,000000,14.1136,14.6111,14.073,14.073,50816.58721879,0
+OPY.US,D,20111031,000000,13.7384,13.7384,13.1224,13.1925,59266.435141354,0
+OPY.US,D,20111101,000000,12.8785,12.8785,11.8508,12.0236,73684.456638569,0
+OPY.US,D,20111102,000000,12.2812,13.2052,12.2734,13.1431,43466.779435751,0
+OPY.US,D,20111103,000000,13.383,13.8746,12.684,13.8075,56569.00706442,0
+OPY.US,D,20111104,000000,13.6081,13.69,13.4214,13.5054,15167.588443115,0
+OPY.US,D,20111107,000000,13.4511,13.4511,12.765,12.9781,42626.048942376,0
+OPY.US,D,20111108,000000,13.1431,13.305,12.9624,13.2102,26263.205099043,0
+OPY.US,D,20111109,000000,12.7571,12.9477,11.4036,11.4194,85118.391348458,0
+OPY.US,D,20111110,000000,11.6612,11.8882,11.4806,11.6978,42077.04180092,0
+OPY.US,D,20111111,000000,11.8508,12.1814,9.42614,11.1923,230943.60188836,0
+OPY.US,D,20111114,000000,11.1162,11.2308,10.8547,11.1322,90127.321818018,0
+OPY.US,D,20111115,000000,11.0353,11.4973,10.747,11.3364,77341.127820593,0
+OPY.US,D,20111116,000000,11.1549,11.4806,10.9188,10.9357,73906.287937423,0
+OPY.US,D,20111117,000000,11.1854,11.3117,10.3324,10.5348,54865.261654955,0
+OPY.US,D,20111118,000000,10.5348,11.1549,10.3255,10.5625,53034.900207333,0
+OPY.US,D,20111121,000000,10.3324,10.5121,10.0293,10.3847,48384.546357837,0
+OPY.US,D,20111122,000000,10.3907,10.5348,10.057,10.0895,54687.999201533,0
+OPY.US,D,20111123,000000,9.95333,10.3403,9.53176,9.5456,81870.943201762,0
+OPY.US,D,20111125,000000,9.52585,10.051,9.52585,9.60483,27458.460499263,0
+OPY.US,D,20111128,000000,10.057,10.7263,9.99384,10.6375,57246.656100645,0
+OPY.US,D,20111129,000000,10.6375,11.0285,10.3907,10.4311,44054.277852807,0
+OPY.US,D,20111130,000000,10.9604,11.6928,10.8113,11.6849,90596.307623359,0
+OPY.US,D,20111201,000000,11.4638,11.6751,11.2406,11.2831,46611.921823615,0
+OPY.US,D,20111202,000000,11.4806,11.599,11.375,11.527,18642.945458496,0
+OPY.US,D,20111205,000000,11.6158,12.1233,11.6158,12.1173,61568.821179233,0
+OPY.US,D,20111206,000000,12.066,12.4007,11.8695,12.225,98959.043711668,0
+OPY.US,D,20111207,000000,12.1292,12.5103,11.6751,12.3632,44853.478285666,0
+OPY.US,D,20111208,000000,12.1884,12.2201,11.5428,11.5497,44217.359309956,0
+OPY.US,D,20111209,000000,11.5625,12.3552,11.5625,12.2526,31317.717342342,0
+OPY.US,D,20111212,000000,12.0236,12.3473,11.5922,11.6978,23222.394326623,0
+OPY.US,D,20111213,000000,11.8508,12.2061,11.3887,11.4263,50539.044863147,0
+OPY.US,D,20111214,000000,11.3434,11.8952,11.2239,11.8952,65940.619744778,0
+OPY.US,D,20111215,000000,12.1292,12.1292,11.6751,11.9239,42016.266102604,0
+OPY.US,D,20111216,000000,12.0857,12.4332,11.989,12.3799,87460.281590242,0
+OPY.US,D,20111219,000000,12.4599,12.4688,12.0009,12.1747,59920.786826558,0
+OPY.US,D,20111220,000000,12.4599,12.84,12.2664,12.8025,120418.94278712,0
+OPY.US,D,20111221,000000,12.7739,12.7966,12.299,12.6652,32610.213859866,0
+OPY.US,D,20111222,000000,12.7334,12.8785,12.7047,12.8253,13936.880552212,0
+OPY.US,D,20111223,000000,12.8923,12.8923,12.6208,12.7739,22064.617273699,0
+OPY.US,D,20111227,000000,12.6604,12.765,12.4688,12.4935,16904.760486653,0
+OPY.US,D,20111228,000000,12.4836,12.605,11.9564,12.1529,48112.06864372,0
+OPY.US,D,20111229,000000,12.1687,12.4529,12.0551,12.2141,60101.088064897,0
+OPY.US,D,20111230,000000,12.139,12.3799,12.139,12.1707,32018.663729588,0
+OPY.US,D,20120103,000000,12.4935,12.7482,11.8755,12.2437,104649.67493068,0
+OPY.US,D,20120104,000000,12.1173,12.605,12.0087,12.3118,37548.239348057,0
+OPY.US,D,20120105,000000,12.1233,12.4105,12.0306,12.3632,22898.257268936,0
+OPY.US,D,20120106,000000,12.3938,12.3938,11.7294,12.0473,183015.88619621,0
+OPY.US,D,20120109,000000,12.138,13.0512,12.138,12.7866,42025.382457351,0
+OPY.US,D,20120110,000000,13.0434,13.3987,13.0295,13.2172,42992.728988884,0
+OPY.US,D,20120111,000000,13.1372,13.2269,12.841,13.1471,26413.118488224,0
+OPY.US,D,20120112,000000,13.2269,13.9398,12.918,13.8528,34071.869404371,0
+OPY.US,D,20120113,000000,13.5468,13.7611,13.224,13.4511,30019.143254985,0
+OPY.US,D,20120117,000000,13.5824,13.8065,13.309,13.3662,42025.382457351,0
+OPY.US,D,20120118,000000,13.3987,13.7996,13.3129,13.7611,26489.088111119,0
+OPY.US,D,20120119,000000,13.8391,14.3535,13.7681,14.3158,24959.566370161,0
+OPY.US,D,20120120,000000,14.3564,14.8776,14.146,14.5993,43551.865413393,0
+OPY.US,D,20120123,000000,14.6832,14.8116,14.5262,14.8076,14175.931632255,0
+OPY.US,D,20120124,000000,14.6111,14.7286,14.463,14.5963,35080.74599642,0
+OPY.US,D,20120125,000000,14.5163,14.6763,14.3238,14.5963,29419.489698265,0
+OPY.US,D,20120126,000000,14.7227,14.7227,14.5559,14.6467,23057.287012863,0
+OPY.US,D,20120127,000000,14.3188,14.6071,14.074,14.2705,22189.207455247,0
+OPY.US,D,20120130,000000,13.9625,13.9625,13.3188,13.4214,21802.268842634,0
+OPY.US,D,20120131,000000,13.3513,13.5705,12.8548,13.1796,53667.980398126,0
+OPY.US,D,20120201,000000,13.3366,14.5439,13.1826,14.4679,45914.014221283,0
+OPY.US,D,20120202,000000,14.2951,14.5302,13.9822,14.2864,38611.814068591,0
+OPY.US,D,20120203,000000,14.695,14.8776,14.3781,14.6071,68810.245633609,0
+OPY.US,D,20120206,000000,14.3633,14.6516,14.2014,14.2864,19878.717990926,0
+OPY.US,D,20120207,000000,14.3188,14.3188,13.7049,13.8973,27752.20970779,0
+OPY.US,D,20120208,000000,13.8746,14.0169,13.6021,13.7384,12571.453196707,0
+OPY.US,D,20120209,000000,13.7384,13.7384,13.1372,13.2202,75287.922145811,0
+OPY.US,D,20120210,000000,13.0019,13.1925,12.8035,13.0098,27322.728106356,0
+OPY.US,D,20120213,000000,13.2596,13.373,13.0246,13.3435,19453.288102713,0
+OPY.US,D,20120214,000000,13.3227,13.3227,12.6277,12.7659,29649.424423562,0
+OPY.US,D,20120215,000000,12.9091,12.918,12.6367,12.6919,16347.649918754,0
+OPY.US,D,20120216,000000,12.7749,13.8746,12.7749,13.8746,29671.708846278,0
+OPY.US,D,20120217,000000,13.9477,13.9477,13.6545,13.7049,17996.697199734,0
+OPY.US,D,20120221,000000,13.689,13.7996,13.2685,13.3593,21520.674773769,0
+OPY.US,D,20120222,000000,13.1925,13.2429,12.685,12.832,22218.5823761,0
+OPY.US,D,20120223,000000,12.8253,13.1471,12.6662,13.1155,21508.519634106,0
+OPY.US,D,20120224,000000,13.0315,13.4649,13.0315,13.2202,27801.843194748,0
+OPY.US,D,20120227,000000,13.0315,13.3366,12.9644,13.2429,20277.811743202,0
+OPY.US,D,20120228,000000,13.309,13.309,13.0374,13.1065,14558.818531647,0
+OPY.US,D,20120229,000000,13.1095,13.3287,12.7274,12.7274,29510.653245739,0
+OPY.US,D,20120301,000000,12.8499,13.2269,12.8253,13.1155,22205.414308131,0
+OPY.US,D,20120302,000000,13.1619,13.2685,12.1341,12.3622,57294.263730993,0
+OPY.US,D,20120305,000000,12.3405,12.4382,11.832,12.3473,35188.116396778,0
+OPY.US,D,20120306,000000,12.1341,12.2971,11.9919,12.0353,32637.562924108,0
+OPY.US,D,20120307,000000,12.1341,12.2418,12.0907,12.1667,15060.218042756,0
+OPY.US,D,20120308,000000,12.1854,12.2635,11.9919,12.1667,23833.1900947,0
+OPY.US,D,20120309,000000,12.1273,12.8253,12.1273,12.4175,25424.50046228,0
+OPY.US,D,20120312,000000,12.4836,13.0918,12.4757,12.9091,21644.252027012,0
+OPY.US,D,20120313,000000,13.1292,13.8381,12.7659,13.7749,68663.371029344,0
+OPY.US,D,20120314,000000,13.7996,13.8381,13.5725,13.7177,12327.337475138,0
+OPY.US,D,20120315,000000,13.3227,13.689,12.9564,13.2941,29684.876914246,0
+OPY.US,D,20120316,000000,13.3593,13.6712,13.1065,13.4047,72197.477886432,0
+OPY.US,D,20120319,000000,13.3159,13.8223,13.2082,13.5666,44354.104631168,0
+OPY.US,D,20120320,000000,13.3958,13.8312,13.3958,13.689,26541.760382993,0
+OPY.US,D,20120321,000000,13.8065,13.8065,13.6021,13.6298,22150.716179647,0
+OPY.US,D,20120322,000000,13.3958,13.6061,13.302,13.4699,24476.399568547,0
+OPY.US,D,20120323,000000,13.5281,13.7996,13.5281,13.7473,32571.722584266,0
+OPY.US,D,20120326,000000,13.9477,14.0563,13.7601,14.0326,28493.673227248,0
+OPY.US,D,20120327,000000,13.8746,14.0642,13.4254,13.8608,25456.914168048,0
+OPY.US,D,20120328,000000,13.8608,13.9753,13.5893,13.9309,38654.357057412,0
+OPY.US,D,20120329,000000,13.7542,13.7542,13.4946,13.5568,11085.487372876,0
+OPY.US,D,20120330,000000,13.7266,13.7266,13.1945,13.1945,29785.156816468,0
+OPY.US,D,20120402,000000,13.1826,14.2537,13.1065,14.0483,44748.133741917,0
+OPY.US,D,20120403,000000,14.0198,14.0583,13.6446,14.0119,28402.509679774,0
+OPY.US,D,20120404,000000,13.7681,13.845,13.5014,13.5261,26493.13982434,0
+OPY.US,D,20120405,000000,13.5715,13.6792,13.3406,13.3406,11447.102777857,0
+OPY.US,D,20120409,000000,13.1925,13.4185,12.9644,12.9724,36672.056363998,0
+OPY.US,D,20120410,000000,12.9801,13.0315,12.378,12.4175,44308.522857431,0
+OPY.US,D,20120411,000000,12.6208,12.8035,12.4007,12.8035,33126.807295554,0
+OPY.US,D,20120412,000000,12.841,13.1925,12.7492,13.0315,17073.919513632,0
+OPY.US,D,20120413,000000,12.9417,13.1529,12.7413,12.7581,47576.229570232,0
+OPY.US,D,20120416,000000,13.0177,13.5114,12.8035,13.302,35274.215302726,0
+OPY.US,D,20120417,000000,13.4017,13.845,13.4017,13.6051,20577.638521562,0
+OPY.US,D,20120418,000000,13.458,13.5893,12.6752,12.8577,36154.450000006,0
+OPY.US,D,20120419,000000,12.9032,13.3593,12.8103,13.1065,36813.866326737,0
+OPY.US,D,20120420,000000,13.3633,13.688,13.0484,13.1025,34405.122816804,0
+OPY.US,D,20120423,000000,12.7581,12.8795,12.371,12.5004,57735.900472091,0
+OPY.US,D,20120424,000000,12.5004,12.5468,12.0907,12.3622,33170.36321268,0
+OPY.US,D,20120425,000000,12.5389,12.7126,12.3178,12.4086,33117.690940806,0
+OPY.US,D,20120426,000000,12.3335,12.7196,12.3108,12.4322,38534.831517391,0
+OPY.US,D,20120427,000000,12.5073,13.0197,12.4659,13.0197,18813.117413782,0
+OPY.US,D,20120430,000000,12.8834,13.1845,12.6979,12.9704,52822.185263225,0
+OPY.US,D,20120501,000000,12.9357,13.306,12.5823,12.5991,46309.056260339,0
+OPY.US,D,20120502,000000,12.4816,12.6604,12.1094,12.1757,47214.61416525,0
+OPY.US,D,20120503,000000,12.1757,12.2931,11.7561,12.1006,26754.475327099,0
+OPY.US,D,20120504,000000,12.0383,12.1539,11.6089,11.6849,45194.835124541,0
+OPY.US,D,20120507,000000,11.5783,11.9456,11.5783,11.6336,27325.766891271,0
+OPY.US,D,20120508,000000,11.4726,11.7471,11.213,11.6544,38188.410036988,0
+OPY.US,D,20120509,000000,11.448,11.9002,11.4095,11.6089,33975.64121537,0
+OPY.US,D,20120510,000000,11.7561,11.9456,11.6405,11.7798,21360.632101536,0
+OPY.US,D,20120511,000000,11.5842,11.6761,11.366,11.4726,28114.838041077,0
+OPY.US,D,20120514,000000,11.2733,12.061,11.0135,11.1577,53928.30297258,0
+OPY.US,D,20120515,000000,11.1716,11.5576,10.8911,10.9514,29099.4043538,0
+OPY.US,D,20120516,000000,11.0295,11.4401,10.911,10.9357,61082.615592703,0
+OPY.US,D,20120517,000000,11.0135,11.213,10.9888,11.0798,43428.288160151,0
+OPY.US,D,20120518,000000,11.0235,11.1015,10.8113,10.8834,28956.581462756,0
+OPY.US,D,20120521,000000,10.9751,11.372,10.9671,11.2526,27507.081057915,0
+OPY.US,D,20120522,000000,11.2032,11.2595,10.5822,10.7866,54367.913857068,0
+OPY.US,D,20120523,000000,10.6819,11.0373,10.6819,10.7737,32218.210605726,0
+OPY.US,D,20120524,000000,10.7223,10.836,10.5733,10.7668,17127.604713813,0
+OPY.US,D,20120525,000000,10.7372,11.1015,10.7372,10.8834,33717.344497526,0
+OPY.US,D,20120529,000000,11.0581,11.2199,10.911,11.0581,20196.77747878,0
+OPY.US,D,20120530,000000,10.8694,10.9888,10.6395,10.6986,28161.43274312,0
+OPY.US,D,20120531,000000,10.746,10.8794,10.4144,10.7392,61724.812138245,0
+OPY.US,D,20120601,000000,10.4054,10.7066,10.2929,10.2929,38806.296303203,0
+OPY.US,D,20120604,000000,10.4548,11.1439,10.3847,10.8447,89803.184760332,0
+OPY.US,D,20120605,000000,10.7155,11.1262,10.7155,10.8607,20942.29271146,0
+OPY.US,D,20120606,000000,11.1577,11.372,11.0945,11.3058,22320.888134932,0
+OPY.US,D,20120607,000000,11.4628,11.4726,10.9277,11.1262,51090.077861214,0
+OPY.US,D,20120608,000000,11.0798,11.2653,10.836,10.8694,34161.007095234,0
+OPY.US,D,20120611,000000,11.0581,11.0581,10.1774,10.2535,51012.082381708,0
+OPY.US,D,20120612,000000,10.2535,10.5141,10.0688,10.4775,48293.382810363,0
+OPY.US,D,20120613,000000,10.3907,10.7223,10.3907,10.4548,26408.053846697,0
+OPY.US,D,20120614,000000,10.5062,10.7155,10.3769,10.6326,54536.059955742,0
+OPY.US,D,20120615,000000,10.6473,10.9277,10.5515,10.827,69047.270857042,0
+OPY.US,D,20120618,000000,10.4993,10.7372,10.3601,10.4321,42418.398639796,0
+OPY.US,D,20120619,000000,10.4608,10.8971,10.3996,10.7866,32556.528659687,0
+OPY.US,D,20120620,000000,10.8023,10.9445,10.4993,10.7619,29601.816793213,0
+OPY.US,D,20120621,000000,10.7066,10.8911,10.4904,10.5062,15353.967251284,0
+OPY.US,D,20120622,000000,10.6473,10.836,10.4993,10.5733,50140.964039175,0
+OPY.US,D,20120625,000000,10.1903,10.4904,10.1399,10.1458,15009.571627493,0
+OPY.US,D,20120626,000000,10.3008,10.4775,10.1241,10.2386,14372.439723477,0
+OPY.US,D,20120627,000000,10.2475,11.0048,10.1458,10.9751,42003.098034635,0
+OPY.US,D,20120628,000000,10.7866,12.0216,10.6157,11.7393,61899.035806751,0
+OPY.US,D,20120629,000000,12.0067,12.2101,11.4618,12.0383,89436.504713824,0
+OPY.US,D,20120702,000000,12.0927,12.2457,11.6761,12.2201,57545.4699507,0
+OPY.US,D,20120703,000000,12.2279,12.2368,11.8429,12.2368,29383.024279275,0
+OPY.US,D,20120705,000000,12.0513,12.1814,11.9249,12.0907,25626.073195028,0
+OPY.US,D,20120706,000000,11.9219,12.1006,11.8182,12.0383,49083.466888473,0
+OPY.US,D,20120709,000000,12.0543,12.1006,11.7393,12.0857,25568.336281628,0
+OPY.US,D,20120710,000000,11.8922,12.0857,11.8015,11.8805,45563.54102766,0
+OPY.US,D,20120711,000000,11.9545,12.0077,11.6336,11.8488,21820.501552128,0
+OPY.US,D,20120712,000000,11.7314,11.7314,11.3058,11.3562,85162.96019389,0
+OPY.US,D,20120713,000000,11.448,12.0986,11.371,12.0986,24960.579298466,0
+OPY.US,D,20120716,000000,11.987,12.4816,11.8083,12.138,66208.03281737,0
+OPY.US,D,20120717,000000,12.2526,12.5468,12.1687,12.2595,21378.864811031,0
+OPY.US,D,20120718,000000,12.2526,12.3058,12.1607,12.2437,29684.876914246,0
+OPY.US,D,20120719,000000,12.2842,12.2842,11.9219,11.9219,11335.680664278,0
+OPY.US,D,20120720,000000,11.759,11.759,11.0778,11.0778,25186.462310541,0
+OPY.US,D,20120723,000000,10.7806,10.9671,10.6473,10.6749,26267.256812264,0
+OPY.US,D,20120724,000000,10.6908,10.6908,10.1142,10.1961,32398.511844065,0
+OPY.US,D,20120725,000000,10.3314,10.4845,10.1458,10.3907,13203.520459196,0
+OPY.US,D,20120726,000000,10.6749,10.6819,10.1834,10.3907,57502.926961879,0
+OPY.US,D,20120727,000000,10.4144,11.1706,10.3384,11.1322,30957.114865665,0
+OPY.US,D,20120730,000000,11.0639,11.1805,10.7303,10.7934,18179.024294682,0
+OPY.US,D,20120731,000000,10.8073,10.8517,10.4845,10.6572,29026.47351582,0
+OPY.US,D,20120801,000000,10.7243,10.8043,10.3897,10.4233,54279.789094509,0
+OPY.US,D,20120802,000000,10.3837,10.7886,10.1824,10.4766,150158.51782986,0
+OPY.US,D,20120803,000000,10.6701,10.7886,10.3442,10.4538,62204.940154942,0
+OPY.US,D,20120806,000000,10.4993,10.6483,10.3749,10.4411,41111.721125998,0
+OPY.US,D,20120807,000000,10.4144,10.83,10.3749,10.5288,66747.923604079,0
+OPY.US,D,20120808,000000,10.6089,10.7174,10.3976,10.4835,37632.312397395,0
+OPY.US,D,20120809,000000,10.5062,10.7323,10.3897,10.6483,37119.770674928,0
+OPY.US,D,20120810,000000,10.6483,11.1775,10.4608,11.1152,20140.053493685,0
+OPY.US,D,20120813,000000,11.0689,11.1933,10.746,11.1075,32351.917142022,0
+OPY.US,D,20120814,000000,11.2328,11.3857,10.9711,11.1933,55161.036720094,0
+OPY.US,D,20120815,000000,11.1075,11.3157,11.1075,11.2643,71794.332420935,0
+OPY.US,D,20120816,000000,11.287,11.8035,11.2713,11.7758,26882.104293563,0
+OPY.US,D,20120817,000000,11.7254,11.9416,11.5793,11.9169,26382.730639066,0
+OPY.US,D,20120820,000000,11.8113,11.9742,11.6277,11.7965,22407.999969185,0
+OPY.US,D,20120821,000000,11.8113,11.9673,11.5793,11.7254,45639.510650555,0
+OPY.US,D,20120822,000000,11.6721,11.9169,11.4401,11.6554,9285.5137744111,0
+OPY.US,D,20120823,000000,11.5793,11.6346,11.4174,11.4401,7341.7043565977,0
+OPY.US,D,20120824,000000,11.3789,11.8113,11.3789,11.6958,33107.561657754,0
+OPY.US,D,20120827,000000,11.8113,11.8113,11.3937,11.5852,22706.81381924,0
+OPY.US,D,20120828,000000,11.5428,11.8755,11.5428,11.6869,23663.018139415,0
+OPY.US,D,20120829,000000,11.6869,11.8429,11.6652,11.7411,19830.097432272,0
+OPY.US,D,20120830,000000,11.6721,11.7027,11.4726,11.5635,34695.833240417,0
+OPY.US,D,20120831,000000,11.7116,11.7116,11.5043,11.521,22313.797636795,0
+OPY.US,D,20120904,000000,11.5635,11.6277,11.4401,11.602,31393.686965237,0
+OPY.US,D,20120905,000000,11.5793,11.5793,11.3789,11.521,39562.95374724,0
+OPY.US,D,20120906,000000,11.4973,12.3918,11.4973,12.3582,123850.74388538,0
+OPY.US,D,20120907,000000,12.3918,12.9624,12.3138,12.8697,56766.528083947,0
+OPY.US,D,20120910,000000,12.8153,12.8153,12.5083,12.531,20497.617185446,0
+OPY.US,D,20120911,000000,12.6001,12.7768,12.4826,12.6208,19919.235123137,0
+OPY.US,D,20120912,000000,12.7216,12.7363,12.4056,12.5231,19644.731552408,0
+OPY.US,D,20120913,000000,12.6001,13.1233,12.4826,13.0305,38235.00473903,0
+OPY.US,D,20120914,000000,13.1698,13.4244,12.9941,13.1075,45146.214565889,0
+OPY.US,D,20120917,000000,13.0858,13.2142,12.9249,13.1619,38210.694459704,0
+OPY.US,D,20120918,000000,13.1155,13.1233,12.8153,13.0621,22304.681282048,0
+OPY.US,D,20120919,000000,13.1845,13.305,12.8627,13.0691,17608.745658815,0
+OPY.US,D,20120920,000000,12.9327,13.0858,12.9002,12.9704,19247.663656742,0
+OPY.US,D,20120921,000000,13.2389,13.6308,13.1549,13.5656,62105.673181026,0
+OPY.US,D,20120924,000000,13.463,13.8263,13.3346,13.8263,38813.38680134,0
+OPY.US,D,20120925,000000,13.8953,13.8953,13.0621,13.0858,65928.464605115,0
+OPY.US,D,20120926,000000,13.1025,13.2102,12.9012,13.0325,25912.73190542,0
+OPY.US,D,20120927,000000,13.1095,13.1095,12.2318,12.4549,60346.216714772,0
+OPY.US,D,20120928,000000,12.3473,12.4115,12.1687,12.3098,62036.794056268,0
+OPY.US,D,20121001,000000,12.375,12.5547,12.1964,12.3582,58729.583139561,0
+OPY.US,D,20121002,000000,12.4027,12.5359,12.1637,12.4283,25309.026635479,0
+OPY.US,D,20121003,000000,12.4549,12.4549,12.0543,12.1173,30034.337179564,0
+OPY.US,D,20121004,000000,12.2101,12.4115,12.2101,12.3415,15752.048075255,0
+OPY.US,D,20121005,000000,12.3967,12.4906,12.2437,12.301,16676.851617967,0
+OPY.US,D,20121008,000000,12.1814,12.1814,11.7185,12.0186,26925.66021069,0
+OPY.US,D,20121009,000000,11.9979,12.1607,11.9496,12.0117,11804.666469618,0
+OPY.US,D,20121010,000000,12.075,12.1223,11.983,12.1223,10932.53519878,0
+OPY.US,D,20121011,000000,12.301,12.3455,12.0986,12.2368,8738.5324895652,0
+OPY.US,D,20121012,000000,12.2051,12.3218,12.0353,12.0353,11642.597940774,0
+OPY.US,D,20121015,000000,12.0513,12.2595,11.9673,12.1144,18831.350123277,0
+OPY.US,D,20121016,000000,12.1727,12.4312,12.1727,12.3829,24865.364037771,0
+OPY.US,D,20121017,000000,12.4412,12.7216,12.4312,12.6377,56578.123419167,0
+OPY.US,D,20121018,000000,12.6672,12.6979,11.6554,11.6554,55009.097474303,0
+OPY.US,D,20121019,000000,11.6099,11.7027,11.0452,11.3927,53250.653936355,0
+OPY.US,D,20121022,000000,11.4006,11.6277,11.3937,11.5852,9522.5389978443,0
+OPY.US,D,20121023,000000,11.4381,11.8892,11.4381,11.8132,32915.105279753,0
+OPY.US,D,20121024,000000,11.7185,11.7758,11.6277,11.6494,5170.9989984039,0
+OPY.US,D,20121025,000000,11.7491,11.7491,11.5348,11.6346,3898.7610469847,0
+OPY.US,D,20121026,000000,11.5783,12.6604,11.5783,12.6604,68596.517761197,0
+OPY.US,D,20121031,000000,12.4549,12.6781,12.4549,12.5675,23578.945090077,0
+OPY.US,D,20121101,000000,12.613,13.0444,12.613,12.9327,34922.729180797,0
+OPY.US,D,20121102,000000,13.0108,13.0108,12.3039,12.6198,43209.495646212,0
+OPY.US,D,20121105,000000,12.5813,13.0562,12.5813,12.6445,23107.933428127,0
+OPY.US,D,20121106,000000,12.7363,13.0019,12.7284,12.7837,19073.439988236,0
+OPY.US,D,20121107,000000,12.6198,12.6198,12.2487,12.2487,40248.706209908,0
+OPY.US,D,20121108,000000,12.1844,12.4194,11.7501,11.76,38238.043523946,0
+OPY.US,D,20121109,000000,11.7185,11.8379,11.6277,11.7264,42041.589310235,0
+OPY.US,D,20121112,000000,11.6652,12.0136,11.6494,11.6564,13299.748648196,0
+OPY.US,D,20121113,000000,11.5852,11.8685,11.5783,11.7343,59386.973609681,0
+OPY.US,D,20121114,000000,11.8044,11.8222,11.5724,11.6652,21065.869964703,0
+OPY.US,D,20121115,000000,11.679,11.7826,11.5339,11.5783,21096.257813861,0
+OPY.US,D,20121116,000000,11.5339,11.9436,11.5339,11.8844,35638.869492624,0
+OPY.US,D,20121119,000000,12.0779,12.147,11.8044,11.9062,15976.918159025,0
+OPY.US,D,20121120,000000,11.9062,11.9062,11.6652,11.8379,6628.6028296876,0
+OPY.US,D,20121121,000000,11.9525,12.1637,11.8379,12.1233,9443.5305900332,0
+OPY.US,D,20121123,000000,12.2004,12.7689,12.2004,12.7689,23267.97610036,0
+OPY.US,D,20121126,000000,12.6662,13.0938,12.5596,12.8775,56987.346454496,0
+OPY.US,D,20121127,000000,12.8153,12.8706,12.5596,12.6929,24378.145522936,0
+OPY.US,D,20121128,000000,12.5143,12.5211,12.2714,12.4342,12964.469379152,0
+OPY.US,D,20121129,000000,12.5537,12.6198,12.373,12.4886,10245.769807807,0
+OPY.US,D,20121130,000000,12.5606,12.605,12.3178,12.5211,40582.972550647,0
+OPY.US,D,20121203,000000,12.6198,12.7206,12.3552,12.5537,11420.76664192,0
+OPY.US,D,20121204,000000,12.529,12.7551,12.3473,12.3889,9372.6256086642,0
+OPY.US,D,20121205,000000,12.4283,12.4283,12.1233,12.2004,9520.5131412337,0
+OPY.US,D,20121206,000000,12.1301,12.4392,12.0779,12.2408,12004.213345756,0
+OPY.US,D,20121207,000000,12.3473,12.3473,12.1173,12.2101,20961.53834926,0
+OPY.US,D,20121210,000000,12.2487,12.3266,12.061,12.2408,38762.740386076,0
+OPY.US,D,20121211,000000,12.3799,12.4974,12.2318,12.4115,27499.990559779,0
+OPY.US,D,20121212,000000,12.4283,12.4283,12.1173,12.1233,23502.975467182,0
+OPY.US,D,20121213,000000,12.2101,12.3415,12.0463,12.1637,12798.349137088,0
+OPY.US,D,20121214,000000,12.1558,12.3948,12.061,12.2714,30262.24604825,0
+OPY.US,D,20121217,000000,12.3415,12.3552,12.223,12.3473,63917.801919155,0
+OPY.US,D,20121218,000000,12.4283,12.5745,12.2487,12.5211,42996.780702105,0
+OPY.US,D,20121219,000000,12.5596,13.0474,12.4115,12.8281,29905.695284795,0
+OPY.US,D,20121220,000000,12.8074,13.3366,12.7768,13.224,45968.712349768,0
+OPY.US,D,20121221,000000,13.2102,13.2102,12.9012,13.2052,113236.26817445,0
+OPY.US,D,20121224,000000,13.1412,13.2102,13.1233,13.2102,8851.9804597555,0
+OPY.US,D,20121226,000000,13.2102,13.2486,13.0798,13.1885,9944.9301011419,0
+OPY.US,D,20121227,000000,13.2486,13.2486,13.0256,13.1322,15542.371916065,0
+OPY.US,D,20121228,000000,13.0938,13.3593,13.0256,13.2102,24314.331039704,0
+OPY.US,D,20121231,000000,13.1885,13.5626,13.0394,13.4195,44797.767228875,0
+OPY.US,D,20130102,000000,13.8421,13.8421,13.4896,13.6209,69116.1499818,0
+OPY.US,D,20130103,000000,13.613,13.7779,13.3435,13.5468,22797.977366714,0
+OPY.US,D,20130104,000000,13.6357,13.6802,13.4432,13.5873,41878.507853087,0
+OPY.US,D,20130107,000000,13.4994,13.6535,13.389,13.4195,29607.894363045,0
+OPY.US,D,20130108,000000,13.374,13.5795,13.1412,13.2932,38670.563910297,0
+OPY.US,D,20130109,000000,13.3712,13.4669,13.1372,13.2902,11338.719449194,0
+OPY.US,D,20130110,000000,13.4047,13.4047,12.8647,13.0365,28354.902049426,0
+OPY.US,D,20130111,000000,13.1095,13.1095,12.5053,12.5745,22940.800257757,0
+OPY.US,D,20130114,000000,12.4806,12.4806,12.2635,12.3889,16870.320924274,0
+OPY.US,D,20130115,000000,12.2487,12.3473,12.0857,12.2971,43751.412289531,0
+OPY.US,D,20130116,000000,12.2101,12.3799,12.2101,12.3188,116394.57863028,0
+OPY.US,D,20130117,000000,12.4194,12.8233,12.3473,12.7433,55887.306314973,0
+OPY.US,D,20130118,000000,12.7857,13.3948,12.7452,13.2142,48667.153355008,0
+OPY.US,D,20130122,000000,13.1885,13.5548,13.1885,13.4896,27770.442417285,0
+OPY.US,D,20130123,000000,13.4876,13.4876,13.1539,13.3129,22907.373623683,0
+OPY.US,D,20130124,000000,13.2932,13.4896,13.2932,13.3662,13783.928378115,0
+OPY.US,D,20130125,000000,13.3643,13.3643,13.0207,13.2092,24310.279326483,0
+OPY.US,D,20130128,000000,13.0365,13.2803,13.0148,13.1945,21775.932706697,0
+OPY.US,D,20130129,000000,13.1224,13.3297,13.0987,13.2704,73627.732653473,0
+OPY.US,D,20130130,000000,13.2092,13.2092,12.998,13.0601,45290.050385237,0
+OPY.US,D,20130131,000000,13.0474,13.2486,13.0474,13.2172,61263.929759347,0
+OPY.US,D,20130201,000000,13.3494,13.7858,13.2467,13.5873,140769.6853683,0
+OPY.US,D,20130204,000000,13.4669,13.4669,13.1845,13.3494,52452.466431801,0
+OPY.US,D,20130205,000000,13.3643,13.7937,13.2546,13.689,89984.498926976,0
+OPY.US,D,20130206,000000,13.689,14.0356,13.6614,13.9625,86409.874937677,0
+OPY.US,D,20130207,000000,13.92,13.92,13.7621,13.8431,25412.345322617,0
+OPY.US,D,20130208,000000,13.7779,14.4659,13.7621,14.4205,42934.992075484,0
+OPY.US,D,20130211,000000,14.4146,15.1314,14.238,15.0671,56080.775621279,0
+OPY.US,D,20130212,000000,15.0741,15.5341,14.9597,15.476,40986.118016144,0
+OPY.US,D,20130213,000000,15.3516,15.5549,15.2499,15.3279,91310.422078574,0
+OPY.US,D,20130214,000000,15.2272,15.4443,15.2192,15.2646,51672.511636744,0
+OPY.US,D,20130215,000000,15.2815,15.2815,14.9931,15.0988,30106.255089238,0
+OPY.US,D,20130219,000000,15.0544,15.0918,14.8451,14.9694,77363.412243309,0
+OPY.US,D,20130220,000000,14.935,15.0109,14.2961,14.3515,79262.652815691,0
+OPY.US,D,20130221,000000,14.3278,14.3278,13.9388,14.2241,52502.099918761,0
+OPY.US,D,20130222,000000,14.4146,14.6476,14.0276,14.2637,57855.426012112,0
+OPY.US,D,20130225,000000,14.3435,14.5864,13.9763,14.0188,78185.910027189,0
+OPY.US,D,20130226,000000,14.0839,14.2714,13.85,14.1106,42016.266102604,0
+OPY.US,D,20130227,000000,14.1934,15.2903,14.0593,14.3978,17331.203303172,0
+OPY.US,D,20130228,000000,14.3978,14.935,14.233,14.7799,31652.996611385,0
+OPY.US,D,20130301,000000,14.5529,14.921,14.5529,14.7089,26629.885145551,0
+OPY.US,D,20130304,000000,15.0109,15.0544,14.7187,15.0544,34811.307067218,0
+OPY.US,D,20130305,000000,15.0544,15.4207,14.9597,15.0474,32003.469805009,0
+OPY.US,D,20130306,000000,15.0603,15.3516,14.8668,15.2499,44085.678630271,0
+OPY.US,D,20130307,000000,15.2982,15.8836,15.2903,15.6931,28956.581462756,0
+OPY.US,D,20130308,000000,15.8698,16.325,15.6516,16.1798,35453.503612759,0
+OPY.US,D,20130311,000000,16.0416,16.1473,15.7968,15.9192,45452.118914081,0
+OPY.US,D,20130312,000000,15.8313,15.937,15.7642,15.8906,26618.742934193,0
+OPY.US,D,20130313,000000,15.8698,16.1246,15.6665,16.01,10997.362610317,0
+OPY.US,D,20130314,000000,16.0022,16.0416,15.5381,15.7582,33395.23329645,0
+OPY.US,D,20130315,000000,15.78,16.2757,15.6428,16.0653,99824.084484369,0
+OPY.US,D,20130318,000000,15.8214,16.0259,15.5074,15.8047,20443.931985267,0
+OPY.US,D,20130319,000000,15.9448,16.4247,15.8955,16.3191,32550.451089855,0
+OPY.US,D,20130320,000000,16.4168,16.4168,15.9192,15.9617,22012.957930129,0
+OPY.US,D,20130321,000000,15.8698,16.0022,15.7178,15.7178,48582.067377364,0
+OPY.US,D,20130322,000000,15.8541,16.171,15.6428,16.1166,23611.358795846,0
+OPY.US,D,20130325,000000,16.164,16.2607,15.5451,15.8768,27320.702249745,0
+OPY.US,D,20130326,000000,16.0259,16.0259,15.4443,15.627,23041.080159979,0
+OPY.US,D,20130327,000000,15.4443,15.6428,15.2736,15.312,34466.911443425,0
+OPY.US,D,20130328,000000,15.4286,15.5263,15.0406,15.2272,68122.46731433,0
+OPY.US,D,20130401,000000,15.2272,15.2272,14.7661,14.9033,32816.851234141,0
+OPY.US,D,20130402,000000,15.0918,15.0918,14.389,14.4916,68520.548138302,0
+OPY.US,D,20130403,000000,14.5213,14.6782,14.3821,14.5006,26367.536714487,0
+OPY.US,D,20130404,000000,14.459,14.5686,14.3515,14.5065,25347.51791108,0
+OPY.US,D,20130405,000000,14.1185,14.4285,14.0928,14.3357,28221.195513131,0
+OPY.US,D,20130408,000000,14.4374,14.6782,14.4058,14.6101,25479.198590764,0
+OPY.US,D,20130409,000000,14.6782,14.9794,14.6013,14.8668,18632.816175443,0
+OPY.US,D,20130410,000000,14.8106,15.6665,14.8106,15.4443,36160.527569838,0
+OPY.US,D,20130411,000000,15.4127,15.4286,14.8283,14.9033,43537.68441712,0
+OPY.US,D,20130412,000000,14.8806,14.928,14.4205,14.4828,14474.74548231,0
+OPY.US,D,20130415,000000,14.4146,14.4146,13.3366,13.5616,60041.325294885,0
+OPY.US,D,20130416,000000,13.6535,13.7937,13.3208,13.4491,55268.407120453,0
+OPY.US,D,20130417,000000,13.3366,13.5538,13.0987,13.3208,30985.476858213,0
+OPY.US,D,20130418,000000,13.299,13.3643,13.0987,13.2467,34506.415647331,0
+OPY.US,D,20130419,000000,13.2221,13.7561,13.2221,13.4974,31348.1051915,0
+OPY.US,D,20130422,000000,13.6219,13.7206,13.2902,13.4344,13941.945193738,0
+OPY.US,D,20130423,000000,13.5331,13.9152,13.38,13.7966,18922.513670751,0
+OPY.US,D,20130424,000000,13.7651,14.0089,13.7581,13.8707,11682.10214468,0
+OPY.US,D,20130425,000000,13.9645,14.2754,13.8045,14.1994,29311.106369601,0
+OPY.US,D,20130426,000000,14.2064,14.459,13.9892,14.1876,34950.078245039,0
+OPY.US,D,20130429,000000,14.233,14.459,14.233,14.3682,14899.162442218,0
+OPY.US,D,20130430,000000,14.3771,14.7661,14.3682,14.4659,14516.275542826,0
+OPY.US,D,20130501,000000,14.3682,14.389,13.9388,14.1697,53822.958428832,0
+OPY.US,D,20130502,000000,14.2714,14.5864,14.149,14.4374,28046.971844624,0
+OPY.US,D,20130503,000000,14.692,14.9931,14.5529,14.7987,12229.083429525,0
+OPY.US,D,20130506,000000,14.8451,14.8609,14.3978,14.459,17092.152223127,0
+OPY.US,D,20130507,000000,14.539,14.7888,14.4205,14.6703,11953.566930493,0
+OPY.US,D,20130508,000000,14.5776,14.9447,14.4649,14.9369,20921.021217048,0
+OPY.US,D,20130509,000000,14.9447,15.1255,14.7898,14.9142,29938.108990563,0
+OPY.US,D,20130510,000000,14.9941,15.0691,14.5203,15.0633,11172.59920713,0
+OPY.US,D,20130513,000000,14.8737,15.1353,14.8737,14.9882,14452.461059594,0
+OPY.US,D,20130514,000000,14.9714,15.0218,14.7898,15.0218,59917.748041642,0
+OPY.US,D,20130515,000000,15.0218,15.1353,14.9053,15.0564,32810.773664309,0
+OPY.US,D,20130516,000000,15.0494,15.2686,14.9537,15.1935,46873.257326374,0
+OPY.US,D,20130517,000000,15.2232,15.5134,15.0564,15.4246,38116.492127314,0
+OPY.US,D,20130520,000000,15.3229,15.4887,15.3072,15.4887,24464.244428884,0
+OPY.US,D,20130521,000000,15.5371,15.7168,15.4493,15.6556,18116.222739756,0
+OPY.US,D,20130522,000000,15.6705,15.7237,15.2005,15.2379,15828.017698151,0
+OPY.US,D,20130523,000000,15.1432,15.1935,14.7996,15.1935,19734.882171577,0
+OPY.US,D,20130524,000000,15.1432,15.473,15.1432,15.396,26382.730639066,0
+OPY.US,D,20130528,000000,15.5134,15.7237,15.5036,15.6328,43977.295301607,0
+OPY.US,D,20130529,000000,15.3406,15.6832,15.3406,15.4097,30118.410228901,0
+OPY.US,D,20130530,000000,15.3072,15.6645,15.2853,15.6645,23999.310336764,0
+OPY.US,D,20130531,000000,15.5084,15.6448,15.2015,15.6201,28534.190359458,0
+OPY.US,D,20130603,000000,15.465,15.7326,15.3012,15.6328,63093.278278664,0
+OPY.US,D,20130604,000000,15.6408,15.6556,15.2075,15.3309,32697.325694119,0
+OPY.US,D,20130605,000000,15.3546,15.3546,14.9447,14.9615,17208.638978234,0
+OPY.US,D,20130606,000000,15.0218,15.0356,14.7996,15.0277,12938.133243215,0
+OPY.US,D,20130607,000000,15.1669,15.4246,15.1669,15.3406,8302.9733182991,0
+OPY.US,D,20130610,000000,15.3229,15.4097,15.2606,15.396,8508.5977642689,0
+OPY.US,D,20130611,000000,15.1097,15.2459,14.9882,15.0277,14136.42742835,0
+OPY.US,D,20130612,000000,15.1097,15.1669,14.9447,14.9814,18222.58021181,0
+OPY.US,D,20130613,000000,15.0277,15.1847,14.774,15.1353,15794.591064077,0
+OPY.US,D,20130614,000000,15.1432,15.1432,14.7187,14.7424,9165.9882343892,0
+OPY.US,D,20130617,000000,14.9615,15.1432,14.6862,14.8381,27292.340257198,0
+OPY.US,D,20130618,000000,14.8737,15.0564,14.8668,14.9369,12852.034337267,0
+OPY.US,D,20130619,000000,14.9053,15.0771,14.7898,14.7996,8857.0451012818,0
+OPY.US,D,20130620,000000,14.4906,14.4906,13.8608,14.162,37869.337620829,0
+OPY.US,D,20130621,000000,14.236,14.4354,14.1303,14.4265,68972.314162452,0
+OPY.US,D,20130624,000000,14.2201,14.3495,14.162,14.1994,20366.949434066,0
+OPY.US,D,20130625,000000,14.2438,14.5302,14.2123,14.4422,15628.470822013,0
+OPY.US,D,20130626,000000,14.5519,14.5519,14.3752,14.4582,22614.637343461,0
+OPY.US,D,20130627,000000,14.7237,15.0564,14.5302,14.9814,18920.487814141,0
+OPY.US,D,20130628,000000,14.9931,15.2222,14.9497,15.0613,78807.848006625,0
+OPY.US,D,20130701,000000,15.0633,15.1165,14.7099,14.8964,56283.361282334,0
+OPY.US,D,20130702,000000,14.9369,14.9537,14.5686,14.7602,57368.207497278,0
+OPY.US,D,20130703,000000,14.7187,14.7503,14.5519,14.6625,24176.572790186,0
+OPY.US,D,20130705,000000,14.9615,15.1018,14.774,15.085,9485.0606505492,0
+OPY.US,D,20130708,000000,15.0771,15.3309,15.0425,15.2302,19771.347590567,0
+OPY.US,D,20130709,000000,15.3406,15.3406,15.1511,15.3229,14896.123657302,0
+OPY.US,D,20130710,000000,15.3406,15.3406,15.1758,15.3072,20123.846640801,0
+OPY.US,D,20130711,000000,15.3406,15.3406,14.9447,15.3169,74120.015809834,0
+OPY.US,D,20130712,000000,15.3406,15.3406,15.2075,15.3169,20717.422627689,0
+OPY.US,D,20130715,000000,15.2853,15.5371,15.2853,15.5312,25359.673050743,0
+OPY.US,D,20130716,000000,15.5371,15.5371,15.2075,15.3072,36312.466815628,0
+OPY.US,D,20130717,000000,15.3633,15.4097,15.1935,15.3546,32788.489241593,0
+OPY.US,D,20130718,000000,15.3723,15.4167,15.3229,15.3802,23952.715634722,0
+OPY.US,D,20130719,000000,15.3802,15.3802,15.0691,15.3072,24723.554075032,0
+OPY.US,D,20130722,000000,15.2775,15.3723,15.2232,15.2606,17860.964806828,0
+OPY.US,D,20130723,000000,15.1847,15.2459,15.1511,15.1669,7680.0224105579,0
+OPY.US,D,20130724,000000,15.2853,15.2853,15.0633,15.1847,7656.7250595367,0
+OPY.US,D,20130725,000000,15.1165,15.3406,15.1165,15.2775,33868.270815011,0
+OPY.US,D,20130726,000000,15.1581,15.3476,14.929,15.1432,25551.116500438,0
+OPY.US,D,20130729,000000,14.9814,15.0771,14.854,15.004,21143.865444208,0
+OPY.US,D,20130730,000000,15.0425,15.0425,14.7335,15.0356,19888.847273979,0
+OPY.US,D,20130731,000000,15.0425,15.1432,14.9814,15.0691,18111.158098229,0
+OPY.US,D,20130801,000000,15.2379,15.2379,15.1018,15.2075,20847.077450764,0
+OPY.US,D,20130802,000000,15.1669,15.1669,14.9882,15.1018,15462.350579948,0
+OPY.US,D,20130805,000000,15.0691,15.0938,14.6782,14.8461,14356.232870593,0
+OPY.US,D,20130806,000000,14.8381,15.0277,14.4739,14.9142,28263.738501952,0
+OPY.US,D,20130807,000000,14.9043,14.9625,14.8056,14.8451,7560.4968705361,0
+OPY.US,D,20130808,000000,15.0129,15.0366,14.8106,14.8826,13843.691148126,0
+OPY.US,D,20130809,000000,14.8737,14.9724,14.853,14.8609,5854.7256044612,0
+OPY.US,D,20130812,000000,14.8293,14.8668,14.7494,14.8293,10543.570729556,0
+OPY.US,D,20130813,000000,14.7661,15.0129,14.7661,14.9941,9936.8266746998,0
+OPY.US,D,20130814,000000,14.9537,15.0287,14.929,14.9447,6710.6500224144,0
+OPY.US,D,20130815,000000,14.7582,14.9941,14.623,14.7177,17068.854872106,0
+OPY.US,D,20130816,000000,14.6378,15.0218,14.4799,14.5588,14630.736441321,0
+OPY.US,D,20130819,000000,14.5666,14.6378,13.9951,14.2083,21377.851882725,0
+OPY.US,D,20130820,000000,14.2557,14.2557,14.1273,14.2478,5229.7488401095,0
+OPY.US,D,20130821,000000,14.1431,14.3623,14.0346,14.0839,16658.618908473,0
+OPY.US,D,20130822,000000,14.0839,14.4542,14.0839,14.4472,9911.503467068,0
+OPY.US,D,20130823,000000,14.462,14.5933,14.3455,14.5183,21461.924932063,0
+OPY.US,D,20130826,000000,14.3376,14.3376,14.1106,14.2655,3823.8043523946,0
+OPY.US,D,20130827,000000,14.0346,14.3376,13.5715,13.6308,21483.196426474,0
+OPY.US,D,20130828,000000,13.4127,13.7443,13.297,13.6831,18080.770249071,0
+OPY.US,D,20130829,000000,13.6308,14.1353,13.6308,14.1185,14969.054495282,0
+OPY.US,D,20130830,000000,14.1441,14.3396,13.8381,13.9259,27444.279502988,0
+OPY.US,D,20130903,000000,13.9359,14.158,13.297,13.4127,33174.414925901,0
+OPY.US,D,20130904,000000,13.4412,13.4491,13.3494,13.4037,35847.532723509,0
+OPY.US,D,20130905,000000,13.4412,13.4412,13.3188,13.3563,36499.858552103,0
+OPY.US,D,20130906,000000,13.3563,13.3563,13.0631,13.3346,17511.504541509,0
+OPY.US,D,20130909,000000,13.4412,13.4984,13.2526,13.4127,48934.566427599,0
+OPY.US,D,20130910,000000,13.5153,13.5805,13.3119,13.4669,24930.191449308,0
+OPY.US,D,20130911,000000,13.4127,13.4412,13.1589,13.3938,45021.624384341,0
+OPY.US,D,20130912,000000,13.378,13.4491,13.2269,13.2882,49014.587763715,0
+OPY.US,D,20130913,000000,13.3277,13.459,13.2526,13.3119,38589.529645875,0
+OPY.US,D,20130916,000000,13.4491,13.4491,13.2112,13.3643,56571.03292103,0
+OPY.US,D,20130917,000000,13.3643,13.386,13.1993,13.2882,78262.89257839,0
+OPY.US,D,20130918,000000,13.304,13.5074,13.304,13.4669,68123.480242635,0
+OPY.US,D,20130919,000000,13.5074,13.5074,13.2783,13.3277,43354.344393866,0
+OPY.US,D,20130920,000000,13.3702,13.5715,13.3346,13.4037,137970.96446084,0
+OPY.US,D,20130923,000000,13.386,13.6061,13.3702,13.4718,65365.276467385,0
+OPY.US,D,20130924,000000,13.5331,13.7661,13.4412,13.6999,52111.109592926,0
+OPY.US,D,20130925,000000,13.6387,14.2251,13.6061,14.0513,49379.241953613,0
+OPY.US,D,20130926,000000,14.075,14.4325,14.0583,14.3771,22567.029713113,0
+OPY.US,D,20130927,000000,14.24,14.4235,14.24,14.3771,12773.025929457,0
+OPY.US,D,20130930,000000,14.0415,14.3791,14.0415,14.1441,63563.27701231,0
+OPY.US,D,20131001,000000,14.075,14.2014,13.9082,14.0424,38428.474045338,0
+OPY.US,D,20131002,000000,13.8717,14.2655,13.7443,14.1185,26503.269107393,0
+OPY.US,D,20131003,000000,14.0513,14.0513,13.4127,13.5153,44832.206791254,0
+OPY.US,D,20131004,000000,13.4718,13.6644,13.3702,13.5468,17746.503908333,0
+OPY.US,D,20131007,000000,13.3702,13.4669,13.1816,13.2072,82759.281325483,0
+OPY.US,D,20131008,000000,13.2704,13.3702,13.2439,13.2439,29021.408874293,0
+OPY.US,D,20131009,000000,13.2704,13.5636,13.2704,13.3119,26969.216127817,0
+OPY.US,D,20131010,000000,13.4797,14.0178,13.4797,14.0178,39116.252364616,0
+OPY.US,D,20131011,000000,13.9012,14.0346,13.7354,13.8775,27484.7966352,0
+OPY.US,D,20131014,000000,13.7443,13.8233,13.459,13.8154,32209.094250979,0
+OPY.US,D,20131015,000000,13.8154,14.616,13.8154,14.5835,25075.040196961,0
+OPY.US,D,20131016,000000,14.6457,15.3259,14.6457,15.1778,30357.461308945,0
+OPY.US,D,20131017,000000,15.1106,15.2399,15.0218,15.2085,19197.017241479,0
+OPY.US,D,20131018,000000,15.2716,15.2716,15.1106,15.2479,21845.82475976,0
+OPY.US,D,20131021,000000,15.2479,16.008,15.2015,15.3179,45608.109873092,0
+OPY.US,D,20131022,000000,15.3337,15.3436,15.2152,15.2548,24162.391793913,0
+OPY.US,D,20131023,000000,15.2399,15.3743,15.1867,15.2322,20291.992739476,0
+OPY.US,D,20131024,000000,15.2015,15.3673,15.0435,15.0564,14736.080985069,0
+OPY.US,D,20131025,000000,15.5944,15.629,15.39,15.5017,32215.17182081,0
+OPY.US,D,20131028,000000,15.6033,15.629,15.4354,15.5559,12935.094458299,0
+OPY.US,D,20131029,000000,15.5461,15.5461,15.398,15.5391,51040.444374255,0
+OPY.US,D,20131030,000000,15.5944,16.0919,15.5944,15.9073,46678.775091762,0
+OPY.US,D,20131031,000000,16.0032,16.0357,15.7612,15.778,25259.39314852,0
+OPY.US,D,20131101,000000,15.6526,15.8659,15.6201,15.6862,43063.633970253,0
+OPY.US,D,20131104,000000,15.7761,15.7761,15.3259,15.398,57928.356850093,0
+OPY.US,D,20131105,000000,15.2953,15.6812,15.1106,15.4837,19230.443875553,0
+OPY.US,D,20131106,000000,15.6458,15.7701,15.4049,15.6458,19301.348856922,0
+OPY.US,D,20131107,000000,15.6763,15.6763,14.8333,14.9597,37932.139175755,0
+OPY.US,D,20131108,000000,14.8786,15.4533,13.6199,15.3821,29450.890475728,0
+OPY.US,D,20131111,000000,15.4276,15.7612,15.1847,15.7316,23879.784796743,0
+OPY.US,D,20131112,000000,15.7316,15.8955,15.5184,15.7544,23372.307715802,0
+OPY.US,D,20131113,000000,15.6763,16.5095,15.6763,16.5006,40464.45993893,0
+OPY.US,D,20131114,000000,16.5095,16.5095,16.3961,16.4532,11380.24950971,0
+OPY.US,D,20131115,000000,16.633,16.8225,16.5491,16.8057,23620.475150593,0
+OPY.US,D,20131118,000000,16.8057,17.7495,16.78,17.6321,36660.914152641,0
+OPY.US,D,20131119,000000,17.5857,17.6922,17.0684,17.2915,16716.355821873,0
+OPY.US,D,20131120,000000,17.3221,17.4267,16.8383,16.9005,20103.588074696,0
+OPY.US,D,20131121,000000,17.0309,17.4673,17.0309,17.4267,17894.391440902,0
+OPY.US,D,20131122,000000,17.3783,17.6488,17.2243,17.4977,23123.127352706,0
+OPY.US,D,20131125,000000,17.4336,17.6834,17.3961,17.6104,10451.394253777,0
+OPY.US,D,20131126,000000,17.5284,18.1049,17.5284,18.0555,28197.898162109,0
+OPY.US,D,20131127,000000,18.023,18.3024,18.023,18.3024,23270.00195697,0
+OPY.US,D,20131129,000000,18.3024,18.6953,18.2293,18.4841,20867.336016869,0
+OPY.US,D,20131202,000000,18.6272,18.6272,18.0645,18.1197,23109.959284738,0
+OPY.US,D,20131203,000000,18.1641,18.3172,17.8641,18.2707,33550.211327157,0
+OPY.US,D,20131204,000000,18.1346,18.4149,17.9895,18.2383,20304.147879139,0
+OPY.US,D,20131205,000000,18.2866,18.4841,17.9805,18.3784,13873.06606898,0
+OPY.US,D,20131206,000000,18.5858,18.8878,18.3024,18.6766,17244.091468919,0
+OPY.US,D,20131209,000000,18.8503,18.9421,18.3024,18.5245,35014.905656577,0
+OPY.US,D,20131210,000000,18.5088,18.7556,18.4988,18.7013,21745.544857539,0
+OPY.US,D,20131211,000000,18.801,18.801,18.4614,18.6439,33902.71037739,0
+OPY.US,D,20131212,000000,18.6696,18.9698,18.3024,18.8187,29436.709479454,0
+OPY.US,D,20131213,000000,18.9323,19.1672,18.7013,19.1524,57000.514522465,0
+OPY.US,D,20131216,000000,19.3913,19.5147,19.105,19.3302,28114.838041077,0
+OPY.US,D,20131217,000000,19.337,19.337,18.8977,19.1454,40292.262127034,0
+OPY.US,D,20131218,000000,19.2304,19.2985,18.9618,19.2985,27042.146965796,0
+OPY.US,D,20131219,000000,19.337,19.337,18.8247,19.1376,31482.8246561,0
+OPY.US,D,20131220,000000,19.1454,19.497,18.794,19.0962,139614.9471003,0
+OPY.US,D,20131223,000000,19.2481,19.5867,19.0962,19.5572,20220.074829802,0
+OPY.US,D,20131224,000000,19.5967,19.6124,19.5048,19.5867,13103.240556974,0
+OPY.US,D,20131226,000000,19.6124,19.6894,19.3913,19.5967,17021.247241759,0
+OPY.US,D,20131227,000000,19.7052,19.7052,19.4564,19.6064,11365.055585131,0
+OPY.US,D,20131230,000000,19.6124,19.6124,19.2215,19.6064,24566.550187716,0
+OPY.US,D,20131231,000000,19.5867,19.7971,19.4486,19.7201,25008.186928814,0
+OPY.US,D,20140102,000000,19.728,19.728,18.9154,19.2481,14399.788787719,0
+OPY.US,D,20140103,000000,19.258,19.5147,18.9501,19.2896,25026.419638308,0
+OPY.US,D,20140106,000000,19.6707,19.6707,18.801,19.1307,29625.114144234,0
+OPY.US,D,20140107,000000,19.1524,19.3302,18.5649,19.1998,27937.575587654,0
+OPY.US,D,20140108,000000,19.1376,19.258,18.9776,19.2215,21796.191272802,0
+OPY.US,D,20140109,000000,19.3429,19.4801,18.8977,19.1849,31281.251923352,0
+OPY.US,D,20140110,000000,19.2393,19.4071,18.8572,19.0655,48011.788741497,0
+OPY.US,D,20140113,000000,18.9776,19.0172,18.5245,18.6529,16054.913638532,0
+OPY.US,D,20140114,000000,18.6351,18.9618,18.5088,18.6863,13197.442889364,0
+OPY.US,D,20140115,000000,18.6529,19.4229,18.6529,18.9501,26291.567091591,0
+OPY.US,D,20140116,000000,18.8977,19.3302,18.5858,19.2215,21239.080704904,0
+OPY.US,D,20140117,000000,19.1524,19.3992,18.9421,19.258,32211.120107589,0
+OPY.US,D,20140121,000000,19.3133,19.563,19.0962,19.497,68545.871345933,0
+OPY.US,D,20140122,000000,19.497,19.6795,19.2067,19.6548,56693.597245968,0
+OPY.US,D,20140123,000000,19.4564,19.5226,19.0962,19.4486,87694.268028759,0
+OPY.US,D,20140124,000000,19.2393,19.258,18.7081,18.8572,49223.250994601,0
+OPY.US,D,20140127,000000,18.9776,19.0962,18.8503,18.8829,34721.156448049,0
+OPY.US,D,20140128,000000,18.9945,19.3992,18.8572,19.1998,38117.505055619,0
+OPY.US,D,20140129,000000,19.497,19.5147,18.334,18.6953,61183.908423231,0
+OPY.US,D,20140130,000000,19.0803,19.8365,18.5402,19.497,56874.911412612,0
+OPY.US,D,20140131,000000,19.0962,19.3597,18.6351,18.6863,27914.278236633,0
+OPY.US,D,20140203,000000,18.7624,19.0172,17.9895,18.2935,64920.600941371,0
+OPY.US,D,20140204,000000,18.5165,18.5936,17.7111,18.1641,76245.139394291,0
+OPY.US,D,20140205,000000,18.2224,18.3646,17.9223,18.1583,38688.796619792,0
+OPY.US,D,20140206,000000,18.1641,18.2866,18.1049,18.2293,46377.935385097,0
+OPY.US,D,20140207,000000,18.2293,18.4544,18.1049,18.3419,70342.806159482,0
+OPY.US,D,20140210,000000,18.4149,18.4149,18.1583,18.2293,42671.630716113,0
+OPY.US,D,20140211,000000,18.1888,18.7693,18.1829,18.715,41492.582168779,0
+OPY.US,D,20140212,000000,18.8325,19.3084,18.7861,19.1948,35271.17651781,0
+OPY.US,D,20140213,000000,19.0823,19.7535,18.7793,19.7081,26383.743567371,0
+OPY.US,D,20140214,000000,19.7388,19.7695,19.5552,19.6757,14539.572893847,0
+OPY.US,D,20140218,000000,19.6677,20.6639,19.5917,20.4891,74063.291824739,0
+OPY.US,D,20140219,000000,20.5058,20.5058,20.1485,20.1871,42598.699878134,0
+OPY.US,D,20140220,000000,20.3114,20.9057,20.042,20.8237,26255.101672601,0
+OPY.US,D,20140221,000000,20.964,20.9936,20.7803,20.803,42237.084473153,0
+OPY.US,D,20140224,000000,20.7873,20.8633,20.7379,20.7546,77023.068332739,0
+OPY.US,D,20140225,000000,20.9314,20.9314,20.6165,20.7803,59052.707268942,0
+OPY.US,D,20140226,000000,20.88,20.9887,20.7952,20.88,39082.825730542,0
+OPY.US,D,20140227,000000,20.8337,21.1792,20.6244,21.1624,62626.318329935,0
+OPY.US,D,20140228,000000,21.1792,22.0341,21.1792,21.8328,114631.0704508,0
+OPY.US,D,20140303,000000,21.8179,23.0007,21.8179,22.2356,105260.47069875,0
+OPY.US,D,20140304,000000,22.5741,23.6423,22.3855,23.514,148317.01417087,0
+OPY.US,D,20140305,000000,23.6167,23.6167,22.8013,23.2,73322.841233587,0
+OPY.US,D,20140306,000000,23.3501,23.5564,22.9828,23.3758,39735.151559136,0
+OPY.US,D,20140307,000000,23.5989,23.8171,23.1764,23.514,32488.662463234,0
+OPY.US,D,20140310,000000,23.7854,23.9108,22.2691,23.1201,63187.480611054,0
+OPY.US,D,20140311,000000,23.0618,23.0618,22.2424,22.5346,50064.99441628,0
+OPY.US,D,20140312,000000,22.4804,22.4804,21.588,22.0569,53403.60611045,0
+OPY.US,D,20140313,000000,22.2691,22.2691,21.2562,21.347,73916.417220475,0
+OPY.US,D,20140314,000000,21.3707,21.505,20.6826,20.7873,73509.220041757,0
+OPY.US,D,20140317,000000,21.1624,21.5425,20.2818,21.0094,98254.045611201,0
+OPY.US,D,20140318,000000,21.1703,21.5109,21.041,21.1792,54277.763237899,0
+OPY.US,D,20140319,000000,21.2493,21.588,21.0005,21.1861,42156.050208732,0
+OPY.US,D,20140320,000000,21.1792,21.8179,21.1792,21.579,78172.741959221,0
+OPY.US,D,20140321,000000,21.7538,22.12,21.6827,21.9699,174366.4913975,0
+OPY.US,D,20140324,000000,22.1043,22.1358,21.5425,21.6827,65310.5783389,0
+OPY.US,D,20140325,000000,21.9789,21.9789,21.1219,21.1861,48321.744802911,0
+OPY.US,D,20140326,000000,21.2157,21.3707,20.7724,20.8633,81304.716279116,0
+OPY.US,D,20140327,000000,21.0568,21.1062,20.803,20.8337,55722.199001213,0
+OPY.US,D,20140328,000000,21.0094,21.9038,21.0094,21.6481,74844.259548103,0
+OPY.US,D,20140331,000000,22.0263,22.5436,21.7864,22.427,84140.915533872,0
+OPY.US,D,20140401,000000,22.434,22.9207,22.434,22.6808,76131.691424101,0
+OPY.US,D,20140402,000000,22.7045,22.7045,22.4112,22.5928,55032.394825325,0
+OPY.US,D,20140403,000000,22.7045,23.1388,22.5268,22.7143,70800.649753464,0
+OPY.US,D,20140404,000000,22.9641,22.9828,21.2414,21.6737,88219.977819194,0
+OPY.US,D,20140407,000000,21.4981,21.6827,21.0094,21.6412,90577.061985559,0
+OPY.US,D,20140408,000000,21.6274,21.9542,21.1861,21.6205,61261.903902736,0
+OPY.US,D,20140409,000000,21.5968,21.5968,21.2651,21.4418,46710.175869226,0
+OPY.US,D,20140410,000000,21.4082,21.424,20.7873,20.8416,43940.829882617,0
+OPY.US,D,20140411,000000,20.7319,20.9057,19.6944,19.9215,80906.635455145,0
+OPY.US,D,20140414,000000,19.875,20.88,19.6944,20.8633,74141.287304245,0
+OPY.US,D,20140415,000000,20.889,21.2888,20.3874,20.9708,52769.512991351,0
+OPY.US,D,20140416,000000,21.2088,21.579,21.0874,21.3145,31836.33663464,0
+OPY.US,D,20140417,000000,21.1861,21.588,21.1624,21.4507,34123.52874794,0
+OPY.US,D,20140421,000000,21.6353,21.6412,21.2335,21.5968,29326.30029418,0
+OPY.US,D,20140422,000000,21.5109,22.0036,21.347,21.8821,23736.9619057,0
+OPY.US,D,20140423,000000,21.8328,21.8328,21.4082,21.5701,26369.562571097,0
+OPY.US,D,20140424,000000,21.7784,21.7784,21.0972,21.4665,32614.265573087,0
+OPY.US,D,20140425,000000,21.354,21.354,20.5572,21.0261,50037.645352038,0
+OPY.US,D,20140428,000000,21.2493,21.2493,20.4802,20.7053,33636.310233105,0
+OPY.US,D,20140429,000000,20.889,20.9127,20.4802,20.5148,22200.349666605,0
+OPY.US,D,20140430,000000,20.4971,20.4971,20.042,20.3558,44370.311484052,0
+OPY.US,D,20140501,000000,20.3558,20.6471,20.2493,20.573,42333.312662154,0
+OPY.US,D,20140502,000000,20.5058,20.5642,19.7261,19.8198,78093.73355141,0
+OPY.US,D,20140505,000000,19.492,19.5097,18.6607,19.0349,90664.173819812,0
+OPY.US,D,20140506,000000,18.6351,18.6953,18.3409,18.3951,105621.07317543,0
+OPY.US,D,20140507,000000,18.2777,18.9708,18.1089,18.794,65170.794232773,0
+OPY.US,D,20140508,000000,18.7624,19.0665,18.4031,18.4298,24859.286467939,0
+OPY.US,D,20140509,000000,18.3152,18.6025,18.1019,18.4594,36210.161056796,0
+OPY.US,D,20140512,000000,18.6183,19.2511,18.4988,19.1247,44081.62691705,0
+OPY.US,D,20140513,000000,19.1623,19.2096,18.562,18.8,38461.900679411,0
+OPY.US,D,20140514,000000,18.8562,19.0339,18.023,18.0645,49900.900030827,0
+OPY.US,D,20140515,000000,17.7397,17.9134,17.4613,17.7238,35644.947062455,0
+OPY.US,D,20140516,000000,17.6794,18.0724,17.6725,18.0052,38675.628551823,0
+OPY.US,D,20140519,000000,17.8572,17.9885,17.5393,17.948,52203.286068705,0
+OPY.US,D,20140520,000000,17.8472,17.9726,17.3162,17.4426,43891.196395659,0
+OPY.US,D,20140521,000000,17.477,17.6725,16.9538,17.2175,43427.275231845,0
+OPY.US,D,20140522,000000,17.2688,17.5887,17.2688,17.5176,30672.482011884,0
+OPY.US,D,20140523,000000,17.4286,18.6993,17.2519,18.6499,36833.111964537,0
+OPY.US,D,20140527,000000,18.8651,19.4456,18.5532,19.2333,48186.012410005,0
+OPY.US,D,20140528,000000,19.1159,19.5019,19.0112,19.3399,36481.625842608,0
+OPY.US,D,20140529,000000,19.485,19.569,18.8562,18.9698,17999.73598465,0
+OPY.US,D,20140530,000000,19.026,19.1869,18.329,18.4712,37834.898058449,0
+OPY.US,D,20140602,000000,18.3912,18.6589,18.1197,18.4415,28578.759204891,0
+OPY.US,D,20140603,000000,18.2639,18.329,17.9885,18.2392,31331.898338615,0
+OPY.US,D,20140604,000000,18.1356,18.6666,18.1356,18.6242,47027.222428776,0
+OPY.US,D,20140605,000000,18.5828,19.3686,18.4178,19.1701,34176.201019814,0
+OPY.US,D,20140606,000000,19.3686,19.7338,19.3686,19.5334,28462.272449784,0
+OPY.US,D,20140609,000000,19.3686,19.7971,19.3399,19.728,32058.167933494,0
+OPY.US,D,20140610,000000,19.562,19.8789,19.2521,19.5857,12823.67234472,0
+OPY.US,D,20140611,000000,19.4032,19.4366,18.8177,19.0577,26428.312412803,0
+OPY.US,D,20140612,000000,19.107,19.107,18.7062,18.9234,13925.738340854,0
+OPY.US,D,20140613,000000,19.026,19.2768,18.7476,18.9786,31107.028254845,0
+OPY.US,D,20140616,000000,18.8829,19.3567,18.874,19.2333,22011.945001824,0
+OPY.US,D,20140617,000000,18.7604,19.4683,18.7604,19.4456,15845.23747934,0
+OPY.US,D,20140618,000000,19.646,19.646,19.2521,19.3182,17518.595039646,0
+OPY.US,D,20140619,000000,19.334,19.6114,19.0577,19.3627,17129.630570423,0
+OPY.US,D,20140620,000000,19.4289,19.5196,19.1948,19.485,50549.174146199,0
+OPY.US,D,20140623,000000,19.4366,19.9718,19.3182,19.9106,24495.645206347,0
+OPY.US,D,20140624,000000,19.8958,19.8958,19.2432,19.2688,36613.306522293,0
+OPY.US,D,20140625,000000,19.0912,19.2768,18.9066,19.2688,19322.620351333,0
+OPY.US,D,20140626,000000,19.1701,19.2768,18.874,19.0981,13191.365319532,0
+OPY.US,D,20140627,000000,18.8977,19.6045,18.8829,19.3567,52369.406310769,0
+OPY.US,D,20140630,000000,19.4101,19.4101,19.0823,19.2688,42670.617787808,0
+OPY.US,D,20140701,000000,19.2521,19.9175,19.2521,19.6045,33536.030330883,0
+OPY.US,D,20140702,000000,19.8049,19.8049,19.2521,19.2935,29259.447026032,0
+OPY.US,D,20140703,000000,19.4199,19.8138,19.2837,19.7101,8701.0541422702,0
+OPY.US,D,20140707,000000,19.6954,19.7408,19.334,19.3627,13243.024663101,0
+OPY.US,D,20140708,000000,19.5483,19.5483,18.9154,18.9234,29246.278958064,0
+OPY.US,D,20140709,000000,19.0577,19.0577,18.8,18.9618,18978.224727541,0
+OPY.US,D,20140710,000000,18.5689,18.7604,18.337,18.6499,25423.487533975,0
+OPY.US,D,20140711,000000,18.6153,18.714,18.0555,18.4712,19095.724410952,0
+OPY.US,D,20140714,000000,18.8088,18.9618,18.6835,18.8494,22701.749177714,0
+OPY.US,D,20140715,000000,18.9323,19.2096,18.714,18.9786,28959.620247672,0
+OPY.US,D,20140716,000000,19.1623,19.2768,19.0112,19.0764,20708.306272942,0
+OPY.US,D,20140717,000000,18.8315,19.1474,18.2639,18.4958,36472.509487861,0
+OPY.US,D,20140718,000000,18.4485,19.1247,18.4485,19.0487,30643.107091031,0
+OPY.US,D,20140721,000000,18.8651,19.0764,18.8315,18.9501,9685.6204549927,0
+OPY.US,D,20140722,000000,19.0112,19.0764,18.8088,19.0339,21708.066510244,0
+OPY.US,D,20140723,000000,19.0339,19.262,19.0043,19.1474,16247.370016533,0
+OPY.US,D,20140724,000000,19.2768,19.3567,18.8829,18.9323,17189.393340434,0
+OPY.US,D,20140725,000000,18.7673,18.874,18.488,18.5038,28678.026178807,0
+OPY.US,D,20140728,000000,18.5828,18.8977,18.5828,18.5995,21566.256547506,0
+OPY.US,D,20140729,000000,18.6332,18.7842,18.3597,18.4268,25033.510136445,0
+OPY.US,D,20140730,000000,18.5689,18.874,18.3517,18.8,122427.57961647,0
+OPY.US,D,20140731,000000,18.4958,18.6666,18.0724,18.329,40591.075977089,0
+OPY.US,D,20140801,000000,18.4337,18.5215,18.247,18.3666,25731.417738776,0
+OPY.US,D,20140804,000000,18.3666,18.3666,17.5481,17.7238,48899.113936914,0
+OPY.US,D,20140805,000000,17.7238,17.8147,17.3655,17.556,31404.829176595,0
+OPY.US,D,20140806,000000,17.3723,17.8315,17.3723,17.5718,24442.972934473,0
+OPY.US,D,20140807,000000,17.5718,17.7238,17.2688,17.4198,21505.48084919,0
+OPY.US,D,20140808,000000,17.5017,17.9568,17.1581,17.8887,25439.694386859,0
+OPY.US,D,20140811,000000,17.9263,18.5532,17.6548,18.255,22545.758218702,0
+OPY.US,D,20140812,000000,18.1286,18.562,18.1286,18.2817,34239.00257474,0
+OPY.US,D,20140813,000000,18.4011,18.9648,18.4011,18.7486,31220.476225035,0
+OPY.US,D,20140814,000000,18.8117,19.7555,18.7871,19.2985,44410.828616263,0
+OPY.US,D,20140815,000000,19.5837,19.5837,18.1346,18.6953,51215.680971067,0
+OPY.US,D,20140818,000000,18.953,19.5315,18.953,19.3528,37661.687318248,0
+OPY.US,D,20140819,000000,19.3844,19.3844,18.7249,18.953,23693.405988573,0
+OPY.US,D,20140820,000000,18.7871,18.9648,18.6173,18.6756,13191.365319532,0
+OPY.US,D,20140821,000000,18.6015,18.9263,18.2817,18.803,28067.23041073,0
+OPY.US,D,20140822,000000,18.6439,19.3676,18.6439,19.265,31225.540866561,0
+OPY.US,D,20140825,000000,19.3143,19.3676,19.0379,19.3607,39499.139264008,0
+OPY.US,D,20140826,000000,19.3676,19.3676,19.1751,19.2738,21570.308260727,0
+OPY.US,D,20140827,000000,19.3232,19.3302,19.0063,19.0872,10318.700645787,0
+OPY.US,D,20140828,000000,18.8592,19.2896,18.5639,19.1652,30172.095429081,0
+OPY.US,D,20140829,000000,19.1356,19.652,19.0211,19.4999,98125.403716431,0
+OPY.US,D,20140902,000000,19.6351,19.8612,19.2798,19.4574,32402.563557286,0
+OPY.US,D,20140903,000000,19.6351,19.9343,19.2985,19.3755,61418.907790053,0
+OPY.US,D,20140904,000000,19.3676,19.5394,18.6853,18.9361,40608.295758279,0
+OPY.US,D,20140905,000000,18.8513,19.0625,18.5382,18.9738,20432.789773909,0
+OPY.US,D,20140908,000000,18.9361,19.3528,18.7556,19.1277,50114.627903238,0
+OPY.US,D,20140909,000000,18.5769,19.1109,18.5769,18.7091,39666.272434377,0
+OPY.US,D,20140910,000000,19.0794,19.0794,18.6686,18.8207,15565.669267086,0
+OPY.US,D,20140911,000000,19.184,19.3143,18.7703,19.103,43628.847964594,0
+OPY.US,D,20140912,000000,19.0715,19.1988,18.5926,18.6686,24320.408609536,0
+OPY.US,D,20140915,000000,18.5838,19.0952,18.0289,18.0635,28755.008730008,0
+OPY.US,D,20140916,000000,18.0714,18.4495,17.8689,18.0378,28118.889754298,0
+OPY.US,D,20140917,000000,17.8926,18.1119,17.482,17.5531,46466.060147655,0
+OPY.US,D,20140918,000000,17.6844,17.9016,17.5531,17.6163,70117.936075713,0
+OPY.US,D,20140919,000000,17.6419,18.4495,17.6163,18.0378,64750.428986086,0
+OPY.US,D,20140922,000000,17.8601,17.8601,17.5935,17.7605,52317.746967201,0
+OPY.US,D,20140923,000000,17.6844,18.8335,17.6844,18.4958,49012.561907104,0
+OPY.US,D,20140924,000000,18.5769,18.8424,18.3044,18.5926,23351.036221392,0
+OPY.US,D,20140925,000000,18.4425,18.8839,17.5688,17.6508,53540.351431663,0
+OPY.US,D,20140926,000000,17.6844,17.8295,17.2539,17.562,65590.146551156,0
+OPY.US,D,20140929,000000,17.2282,17.2282,16.713,16.8364,90321.80405263,0
+OPY.US,D,20140930,000000,16.8995,16.9223,15.9468,16.3417,77181.085148361,0
+OPY.US,D,20141001,000000,16.3605,16.5589,16.1403,16.1877,51267.340314636,0
+OPY.US,D,20141002,000000,16.1156,16.7534,16.1156,16.7386,35359.301280369,0
+OPY.US,D,20141003,000000,17.0624,17.2204,16.4168,16.5846,82082.645217563,0
+OPY.US,D,20141006,000000,16.6744,16.6744,16.1798,16.3684,42451.82527387,0
+OPY.US,D,20141007,000000,16.3684,16.6803,16.3684,16.6359,38529.766875864,0
+OPY.US,D,20141008,000000,16.5105,17.2539,16.3684,17.1898,47792.996227559,0
+OPY.US,D,20141009,000000,16.9558,17.2135,16.5499,16.8027,28548.371355733,0
+OPY.US,D,20141010,000000,16.6359,17.4247,16.6359,17.1335,48005.711171666,0
+OPY.US,D,20141013,000000,17.0782,17.8443,17.0309,17.714,50625.143769095,0
+OPY.US,D,20141014,000000,17.8542,18.1493,17.6597,17.9549,58206.912134041,0
+OPY.US,D,20141015,000000,17.787,18.0892,17.1828,17.9401,48037.111949129,0
+OPY.US,D,20141016,000000,17.1828,18.2165,17.1828,17.9401,41196.807103641,0
+OPY.US,D,20141017,000000,18.2392,18.2392,17.8117,17.9114,32994.113687563,0
+OPY.US,D,20141020,000000,17.9193,18.1187,17.7525,18.0971,27457.447570957,0
+OPY.US,D,20141021,000000,18.1583,18.7803,18.0971,18.3448,44237.617876061,0
+OPY.US,D,20141022,000000,18.3044,18.4347,17.9114,17.9401,22435.349033427,0
+OPY.US,D,20141023,000000,18.2392,18.4101,17.8878,18.0467,33934.111154853,0
+OPY.US,D,20141024,000000,18.1641,18.2727,17.9795,18.0635,10844.410436222,0
+OPY.US,D,20141027,000000,17.787,18.1641,17.787,18.021,35000.724660303,0
+OPY.US,D,20141028,000000,18.2303,18.5552,18.1049,18.2817,67343.525447578,0
+OPY.US,D,20141029,000000,18.255,18.4801,18.1346,18.4643,31526.380573227,0
+OPY.US,D,20141030,000000,18.3123,18.5552,18.2392,18.4347,48389.610999363,0
+OPY.US,D,20141031,000000,18.7486,19.8692,18.7091,19.8128,124631.71160874,0
+OPY.US,D,20141103,000000,19.7338,19.7398,19.4653,19.5394,68979.404660589,0
+OPY.US,D,20141104,000000,19.5177,19.5927,18.7624,19.5552,51035.379732729,0
+OPY.US,D,20141105,000000,19.6441,19.7555,19.2481,19.561,35497.059529885,0
+OPY.US,D,20141106,000000,19.5177,19.5177,18.9984,19.4338,22563.990928197,0
+OPY.US,D,20141107,000000,19.491,19.6027,19.1988,19.4426,32478.533180181,0
+OPY.US,D,20141110,000000,19.5552,19.8208,19.4506,19.8208,25558.206998575,0
+OPY.US,D,20141111,000000,19.7488,19.8789,19.7181,19.8276,25542.000145691,0
+OPY.US,D,20141112,000000,19.7802,20.0241,19.7802,19.9816,27552.662831652,0
+OPY.US,D,20141113,000000,20.0241,20.0241,17.8196,19.9175,48690.450706029,0
+OPY.US,D,20141114,000000,20.0043,20.0143,19.7714,19.8612,24139.094442891,0
+OPY.US,D,20141117,000000,19.7961,19.7961,18.9411,19.0497,50987.772102382,0
+OPY.US,D,20141118,000000,19.0586,19.1257,18.6973,18.8474,42142.882140763,0
+OPY.US,D,20141119,000000,18.8474,18.8474,18.3764,18.5788,35678.373696529,0
+OPY.US,D,20141120,000000,18.4357,18.8819,18.248,18.7575,33026.527393332,0
+OPY.US,D,20141121,000000,19.1169,19.1801,18.7575,18.8237,25427.539247196,0
+OPY.US,D,20141124,000000,18.9411,19.0586,18.8237,19.0033,16067.068778195,0
+OPY.US,D,20141125,000000,19.0102,19.0102,18.8552,18.9491,21440.653437652,0
+OPY.US,D,20141126,000000,18.9618,19.0497,18.8474,18.8868,25103.402189509,0
+OPY.US,D,20141128,000000,18.9224,18.9865,18.5325,18.5581,27135.336369881,0
+OPY.US,D,20141201,000000,18.4288,18.8474,18.4021,18.4515,33921.95601519,0
+OPY.US,D,20141202,000000,18.5719,18.7822,18.4021,18.4662,26204.455257337,0
+OPY.US,D,20141203,000000,18.4021,18.7822,18.2737,18.637,33841.934679074,0
+OPY.US,D,20141204,000000,18.5325,18.8237,18.3617,18.7575,16460.084960639,0
+OPY.US,D,20141205,000000,18.7447,19.4002,18.5946,19.1564,56912.389759906,0
+OPY.US,D,20141208,000000,19.1169,19.1958,18.6549,18.7575,53822.958428832,0
+OPY.US,D,20141209,000000,18.4988,19.0991,18.3468,18.9144,49861.395826921,0
+OPY.US,D,20141210,000000,18.2895,18.7279,18.2895,18.4288,43951.972093975,0
+OPY.US,D,20141211,000000,18.4831,18.6449,18.1119,18.1583,33460.060707988,0
+OPY.US,D,20141212,000000,18.0802,18.1286,17.8433,17.8532,36184.837849164,0
+OPY.US,D,20141215,000000,17.7762,17.8354,17.5501,17.6578,31024.981062118,0
+OPY.US,D,20141216,000000,17.8196,18.0112,17.4356,17.5501,27051.263320544,0
+OPY.US,D,20141217,000000,17.5343,18.2827,17.2175,18.256,39987.370707148,0
+OPY.US,D,20141218,000000,18.5719,18.8868,18.1583,18.79,30700.844004431,0
+OPY.US,D,20141219,000000,18.7822,18.8474,18.2648,18.8295,51391.930496185,0
+OPY.US,D,20141222,000000,18.798,19.1406,18.7279,19.1169,26900.337003058,0
+OPY.US,D,20141223,000000,19.1079,19.2126,18.4208,19.0497,46242.202992191,0
+OPY.US,D,20141224,000000,19.2038,19.2038,18.7743,18.8069,9740.3185834773,0
+OPY.US,D,20141226,000000,18.7575,18.8819,18.4741,18.8641,18808.052772256,0
+OPY.US,D,20141229,000000,18.9491,18.9491,18.5078,18.711,24044.892110502,0
+OPY.US,D,20141230,000000,18.7279,19.3045,18.5581,19.2126,29775.027533415,0
+OPY.US,D,20141231,000000,19.3587,19.3587,18.6449,18.8474,25010.212785424,0
+OPY.US,D,20150102,000000,19.0033,19.2284,18.4208,18.7516,21675.652804475,0
+OPY.US,D,20150105,000000,18.5325,19.0922,18.5078,18.5866,29194.619614495,0
+OPY.US,D,20150106,000000,18.3764,18.8237,17.9628,18.1049,49038.898043041,0
+OPY.US,D,20150107,000000,18.1898,18.4662,17.786,18.0635,36623.435805346,0
+OPY.US,D,20150108,000000,18.1503,18.637,17.8779,18.2402,45587.851306987,0
+OPY.US,D,20150109,000000,18.1651,18.1898,17.6834,17.8019,26903.375787974,0
+OPY.US,D,20150112,000000,17.7001,17.7001,17.0821,17.1858,26298.657589727,0
+OPY.US,D,20150113,000000,17.2519,18.0378,17.1039,17.406,26278.399023622,0
+OPY.US,D,20150114,000000,17.3309,17.3309,16.9667,17.0259,31021.942277202,0
+OPY.US,D,20150115,000000,16.8946,17.3092,16.4809,16.5954,27915.291164939,0
+OPY.US,D,20150116,000000,16.7317,17.4356,16.4898,17.3477,33150.104646575,0
+OPY.US,D,20150120,000000,17.4356,17.559,16.708,17.0496,32902.950140089,0
+OPY.US,D,20150121,000000,17.1138,17.399,16.8621,17.3655,34875.12155045,0
+OPY.US,D,20150122,000000,17.2519,17.8196,17.1779,17.6578,25642.280047913,0
+OPY.US,D,20150123,000000,17.6765,18.3389,17.4356,18.0289,37859.208337776,0
+OPY.US,D,20150126,000000,17.8868,18.1503,17.6765,17.7949,24567.563116021,0
+OPY.US,D,20150127,000000,17.5916,17.7121,17.1138,17.2688,23326.725942065,0
+OPY.US,D,20150128,000000,17.3003,17.3003,16.1324,16.1403,23654.914712973,0
+OPY.US,D,20150129,000000,16.0821,16.2144,15.5737,16.0199,27324.753962966,0
+OPY.US,D,20150130,000000,15.6487,16.4256,15.4344,16.0129,39390.755935343,0
+OPY.US,D,20150202,000000,15.9547,16.4898,15.6783,16.3615,41049.932499377,0
+OPY.US,D,20150203,000000,16.3427,16.8857,16.3427,16.5432,41984.86532514,0
+OPY.US,D,20150204,000000,16.5786,16.9341,16.3861,16.5125,52410.936371285,0
+OPY.US,D,20150205,000000,16.8857,17.1928,16.4898,16.9667,57819.973521428,0
+OPY.US,D,20150206,000000,16.9025,17.2688,16.3961,16.5954,46650.413099215,0
+OPY.US,D,20150209,000000,16.5519,17.0091,16.0692,16.4474,64119.374651903,0
+OPY.US,D,20150210,000000,16.4542,16.6823,16.2045,16.3615,46726.38272211,0
+OPY.US,D,20150211,000000,16.2717,16.4721,15.9685,16.323,22910.412408599,0
+OPY.US,D,20150212,000000,16.3961,16.5796,16.1531,16.4552,38073.949138493,0
+OPY.US,D,20150213,000000,16.4652,16.9617,16.3003,16.6399,53948.561538686,0
+OPY.US,D,20150217,000000,16.5046,17.0377,16.5046,16.7919,46088.23788979,0
+OPY.US,D,20150218,000000,16.8008,16.8008,16.1956,16.3003,24994.00593254,0
+OPY.US,D,20150219,000000,16.2312,16.4652,16.163,16.3427,35680.39955314,0
+OPY.US,D,20150220,000000,16.3782,16.5215,16.2627,16.3961,131048.61242263,0
+OPY.US,D,20150223,000000,16.4256,16.5796,16.2627,16.3782,33679.866150231,0
+OPY.US,D,20150224,000000,16.5046,17.3626,16.3328,17.1967,52109.083736315,0
+OPY.US,D,20150225,000000,17.1513,17.1513,16.8413,17.0921,24397.391160736,0
+OPY.US,D,20150226,000000,17.0377,17.2302,16.9775,17.1967,31469.656588132,0
+OPY.US,D,20150227,000000,17.1009,17.3201,17.0782,17.1967,37832.872201839,0
+OPY.US,D,20150302,000000,17.2392,17.4277,17.1967,17.404,51525.63703248,0
+OPY.US,D,20150303,000000,17.2974,17.5087,17.249,17.3872,38030.393221366,0
+OPY.US,D,20150304,000000,17.249,17.3536,17.0447,17.0861,44040.096856534,0
+OPY.US,D,20150305,000000,17.0535,17.2825,16.7919,17.0861,30299.724395545,0
+OPY.US,D,20150306,000000,17.1009,17.3052,16.9854,17.0447,63548.083087731,0
+OPY.US,D,20150309,000000,17.0299,17.4277,17.0299,17.2658,30299.724395545,0
+OPY.US,D,20150310,000000,17.1828,18.3083,16.9775,18.1593,68821.387844967,0
+OPY.US,D,20150311,000000,18.333,19.3113,18.3152,19.2116,105012.30326397,0
+OPY.US,D,20150312,000000,19.4643,19.6874,18.9026,19.4081,82564.799090872,0
+OPY.US,D,20150313,000000,19.4743,19.728,19.1791,19.6874,70173.647132502,0
+OPY.US,D,20150316,000000,19.8158,19.9136,19.1396,19.4159,83917.058378407,0
+OPY.US,D,20150317,000000,19.2965,19.2965,18.5452,19.1701,40607.282829974,0
+OPY.US,D,20150318,000000,19.0754,19.653,18.9026,19.4574,82068.464221289,0
+OPY.US,D,20150319,000000,19.3202,19.7111,18.9935,19.1869,38153.970474609,0
+OPY.US,D,20150320,000000,19.4506,19.728,19.4328,19.5226,95441.143707466,0
+OPY.US,D,20150323,000000,19.4821,19.561,19.3726,19.4643,43184.17243858,0
+OPY.US,D,20150324,000000,19.4416,19.4416,19.1159,19.3113,66003.421299705,0
+OPY.US,D,20150325,000000,19.3202,19.4249,18.803,19.1701,68821.387844967,0
+OPY.US,D,20150326,000000,19.0567,19.645,19.0567,19.2353,26622.794647414,0
+OPY.US,D,20150327,000000,19.1869,19.2541,18.8267,19.0971,29687.915699162,0
+OPY.US,D,20150330,000000,19.0971,19.2353,18.8344,19.033,42570.337885586,0
+OPY.US,D,20150331,000000,18.9668,19.1554,18.6242,19.1247,33930.059441632,0
+OPY.US,D,20150401,000000,19.0902,19.1554,18.6686,19.1159,34591.501624974,0
+OPY.US,D,20150402,000000,19.0013,19.1554,18.5018,19.0754,37415.545740067,0
+OPY.US,D,20150406,000000,19.0655,19.3419,18.9756,19.1701,32878.639860762,0
+OPY.US,D,20150407,000000,18.9935,19.3923,18.7703,18.8267,36529.233472956,0
+OPY.US,D,20150408,000000,18.5018,19.2274,18.4861,19.0567,42940.05671701,0
+OPY.US,D,20150409,000000,18.9471,19.0655,18.5452,18.7556,54287.892520951,0
+OPY.US,D,20150410,000000,18.7624,18.7624,18.251,18.3557,50422.558108041,0
+OPY.US,D,20150413,000000,18.4554,18.716,18.2422,18.6499,28336.669339931,0
+OPY.US,D,20150414,000000,18.6589,18.6589,18.177,18.3981,29569.403087445,0
+OPY.US,D,20150415,000000,18.3468,18.716,18.259,18.6589,44209.255883513,0
+OPY.US,D,20150416,000000,18.6853,18.9026,18.3557,18.7556,50485.359662967,0
+OPY.US,D,20150417,000000,18.6153,18.9026,18.4692,18.5689,24043.879182196,0
+OPY.US,D,20150420,000000,18.6953,18.8937,18.6499,18.8207,18361.351389631,0
+OPY.US,D,20150421,000000,18.5532,18.9549,18.5205,18.7249,24563.5114028,0
+OPY.US,D,20150422,000000,18.6686,19.0013,18.5759,18.9283,14972.093280198,0
+OPY.US,D,20150423,000000,18.9756,19.0162,18.7486,18.8444,8585.5803154694,0
+OPY.US,D,20150424,000000,18.795,19.0754,18.6589,19.0655,16208.878740932,0
+OPY.US,D,20150427,000000,18.8848,19.561,18.8789,19.4328,40857.476121375,0
+OPY.US,D,20150428,000000,19.4081,20.0774,19.1554,19.7348,49442.043508539,0
+OPY.US,D,20150429,000000,19.7744,20.0853,19.5453,19.7822,34474.001941562,0
+OPY.US,D,20150430,000000,19.6874,19.7665,19.4416,19.4743,51279.495454299,0
+OPY.US,D,20150501,000000,19.49,19.8069,19.49,19.6777,31285.303636573,0
+OPY.US,D,20150504,000000,19.7665,19.9708,19.561,19.6618,83546.326618679,0
+OPY.US,D,20150505,000000,19.7418,19.8069,19.3587,19.4002,53243.563438218,0
+OPY.US,D,20150506,000000,19.5078,19.5078,19.2778,19.3282,38768.817955908,0
+OPY.US,D,20150507,000000,19.4002,19.4574,18.9668,19.3202,29086.236285832,0
+OPY.US,D,20150508,000000,19.3824,19.4002,18.9756,19.3202,39871.896880347,0
+OPY.US,D,20150511,000000,19.3587,19.6036,19.2778,19.568,80232.025203835,0
+OPY.US,D,20150512,000000,19.5937,19.9066,19.3587,19.8158,84888.456623161,0
+OPY.US,D,20150513,000000,19.956,20.0627,19.8899,19.9392,32850.277868214,0
+OPY.US,D,20150514,000000,20.1209,20.1634,19.7744,19.9777,54713.322409165,0
+OPY.US,D,20150515,000000,20.0103,20.029,19.8809,19.956,33541.094972409,0
+OPY.US,D,20150518,000000,19.956,20.1702,19.956,20.029,48675.25678145,0
+OPY.US,D,20150519,000000,19.956,20.1021,19.956,20.029,30774.787770717,0
+OPY.US,D,20150520,000000,20.029,20.0695,19.9777,20.0448,44328.781423536,0
+OPY.US,D,20150521,000000,20.0448,20.1021,19.9066,20.0863,37128.887029675,0
+OPY.US,D,20150522,000000,20.1021,20.5858,19.9856,20.5128,70097.677509607,0
+OPY.US,D,20150526,000000,20.4861,21.0835,20.3815,20.799,138218.11896733,0
+OPY.US,D,20150527,000000,20.964,21.0518,20.7339,20.9887,42623.01015746,0
+OPY.US,D,20150528,000000,21.0598,21.4201,20.4299,21.3559,125560.56686467,0
+OPY.US,D,20150529,000000,21.3875,21.4872,21.1338,21.2404,64851.721816613,0
+OPY.US,D,20150601,000000,21.427,21.4951,20.9481,21.3747,64130.516863261,0
+OPY.US,D,20150602,000000,21.2878,21.815,21.2878,21.6974,96036.745550964,0
+OPY.US,D,20150603,000000,21.8614,21.8614,21.5326,21.656,60207.44553695,0
+OPY.US,D,20150604,000000,21.5228,21.8535,21.5089,21.7144,46777.029137373,0
+OPY.US,D,20150605,000000,21.9265,22.0845,21.656,21.9088,67415.443357252,0
+OPY.US,D,20150608,000000,21.815,21.9621,21.7054,21.9038,32850.277868214,0
+OPY.US,D,20150609,000000,21.9038,21.9038,21.3332,21.8388,35435.270903264,0
+OPY.US,D,20150610,000000,21.8614,22.5159,21.8614,22.4212,84746.646660424,0
+OPY.US,D,20150611,000000,22.3283,22.4379,22.1812,22.43,30599.551173904,0
+OPY.US,D,20150612,000000,22.5021,22.5021,22.124,22.277,36389.449366829,0
+OPY.US,D,20150615,000000,22.1397,22.2177,21.6343,22.1744,33342.561024576,0
+OPY.US,D,20150616,000000,22.2177,22.4626,21.8949,22.4459,29558.260876087,0
+OPY.US,D,20150617,000000,22.5159,22.5416,22.0667,22.1013,23691.380131963,0
+OPY.US,D,20150618,000000,22.3708,22.3708,21.6491,21.9789,37980.759734408,0
+OPY.US,D,20150619,000000,22.0913,22.8397,21.9621,22.7381,104538.2528171,0
+OPY.US,D,20150622,000000,22.7559,22.9187,22.6156,22.7646,45064.167373162,0
+OPY.US,D,20150623,000000,22.9187,22.9187,22.4626,22.7075,30426.340433703,0
+OPY.US,D,20150624,000000,22.5988,22.5988,21.8949,22.1911,32729.739399887,0
+OPY.US,D,20150625,000000,22.3372,22.3629,22.0341,22.1319,30529.659120841,0
+OPY.US,D,20150626,000000,22.116,22.355,22.1013,22.3372,71566.423552249,0
+OPY.US,D,20150629,000000,22.0499,22.0499,21.044,21.1338,63259.398520728,0
+OPY.US,D,20150630,000000,21.3875,21.5513,20.887,21.5139,56220.559727406,0
+OPY.US,D,20150701,000000,21.6343,22.116,21.4536,21.8208,43599.473043741,0
+OPY.US,D,20150702,000000,21.9038,21.9038,21.4042,21.5089,26623.807575719,0
+OPY.US,D,20150706,000000,21.2404,21.4369,20.8949,21.2957,36759.168198253,0
+OPY.US,D,20150707,000000,21.3243,21.3243,20.5632,21.1436,52634.793526751,0
+OPY.US,D,20150708,000000,20.9481,20.9481,20.5128,20.7339,42864.087094115,0
+OPY.US,D,20150709,000000,21.1436,21.1436,20.5188,20.5454,45429.834491365,0
+OPY.US,D,20150710,000000,20.5928,20.8702,19.8228,20.037,90740.143442707,0
+OPY.US,D,20150713,000000,20.1979,20.7666,20.1456,20.4358,62648.602752651,0
+OPY.US,D,20150714,000000,20.4052,20.5632,19.9481,19.9777,50246.308582923,0
+OPY.US,D,20150715,000000,20.0448,20.2393,19.8899,20.1021,24743.812641139,0
+OPY.US,D,20150716,000000,20.2136,20.5552,20.2136,20.3578,72176.206392022,0
+OPY.US,D,20150717,000000,20.3045,20.5928,20.2739,20.5128,33706.202286168,0
+OPY.US,D,20150720,000000,20.4951,20.5858,20.1357,20.2136,28578.759204891,0
+OPY.US,D,20150721,000000,20.3578,20.7182,20.2226,20.3233,41401.418621305,0
+OPY.US,D,20150722,000000,20.3322,20.6846,20.3322,20.4151,24546.29162161,0
+OPY.US,D,20150723,000000,20.3904,20.3904,19.9146,20.1456,29066.99064803,0
+OPY.US,D,20150724,000000,20.0942,20.0942,19.3567,19.414,40789.609924922,0
+OPY.US,D,20150727,000000,19.2688,19.4061,18.8494,19.2688,28088.50190514,0
+OPY.US,D,20150728,000000,19.7822,19.9629,19.3567,19.6687,46530.887559193,0
+OPY.US,D,20150729,000000,19.5443,20.2927,19.3982,19.9481,35782.705311972,0
+OPY.US,D,20150730,000000,19.9224,20.1456,19.5927,19.7902,21739.467287707,0
+OPY.US,D,20150731,000000,19.8158,19.8899,17.9638,18.5848,182574.2494551,0
+OPY.US,D,20150803,000000,18.7033,18.9579,17.8097,18.2106,99574.904121272,0
+OPY.US,D,20150804,000000,18.251,18.79,17.9943,18.2205,61432.075858021,0
+OPY.US,D,20150805,000000,18.2777,18.5136,17.9243,17.9558,88417.498838723,0
+OPY.US,D,20150806,000000,17.9943,18.2007,17.8769,17.9243,67106.500224144,0
+OPY.US,D,20150807,000000,17.9243,18.3814,17.9243,18.0645,42255.317182648,0
+OPY.US,D,20150810,000000,18.0645,18.3172,17.2786,17.2865,88540.06316366,0
+OPY.US,D,20150811,000000,17.2352,17.7101,16.785,16.8354,83316.391893382,0
+OPY.US,D,20150812,000000,16.632,16.712,16.1433,16.1927,82480.726041534,0
+OPY.US,D,20150813,000000,16.1503,17.6014,16.1503,17.2885,138479.45447009,0
+OPY.US,D,20150814,000000,17.2885,18.721,17.2885,17.6597,77618.670176238,0
+OPY.US,D,20150817,000000,17.6331,18.1839,17.2648,17.3369,99606.304898736,0
+OPY.US,D,20150818,000000,17.2885,18.1523,16.8847,16.942,77987.376079356,0
+OPY.US,D,20150819,000000,16.8274,16.8274,16.1503,16.1827,77015.977834602,0
+OPY.US,D,20150820,000000,16.1503,16.2183,15.7809,15.8146,104098.64193261,0
+OPY.US,D,20150821,000000,15.2972,15.8738,15.2312,15.476,123172.08192085,0
+OPY.US,D,20150824,000000,14.3258,15.8738,14.3258,15.55,89665.426510815,0
+OPY.US,D,20150825,000000,15.9715,16.712,15.55,16.6073,96933.187101128,0
+OPY.US,D,20150826,000000,16.8601,16.8847,16.0209,16.6172,74705.48837028,0
+OPY.US,D,20150827,000000,16.712,16.942,16.4642,16.8926,73250.923323913,0
+OPY.US,D,20150828,000000,16.7367,16.942,16.2183,16.3595,38383.905199906,0
+OPY.US,D,20150831,000000,16.4158,16.4898,16.2834,16.4247,75798.438011667,0
+OPY.US,D,20150901,000000,16.2974,16.5125,15.858,15.9972,368907.47585107,0
+OPY.US,D,20150902,000000,16.2183,16.4098,15.2805,15.6013,273672.96951787,0
+OPY.US,D,20150903,000000,15.5687,15.8146,15.4837,15.55,66934.302412248,0
+OPY.US,D,20150904,000000,15.4276,15.5687,15.1985,15.2716,50773.031301664,0
+OPY.US,D,20150908,000000,15.476,15.8333,15.4433,15.6438,107379.51671339,0
+OPY.US,D,20150909,000000,15.858,15.858,14.933,15.0968,57576.870728163,0
+OPY.US,D,20150910,000000,15.0653,15.2055,14.9774,15.0415,47994.568960308,0
+OPY.US,D,20150911,000000,15.0188,15.0653,14.462,14.8036,145764.43484159,0
+OPY.US,D,20150914,000000,15.3199,16.2894,14.924,16.0762,303561.44502149,0
+OPY.US,D,20150915,000000,16.1353,18.1296,16.1353,17.7011,246833.40821314,0
+OPY.US,D,20150916,000000,17.8828,18.1129,17.2885,17.5757,283515.59386019,0
+OPY.US,D,20150917,000000,17.5757,17.5757,16.4711,16.7593,163956.62720424,0
+OPY.US,D,20150918,000000,16.5302,17.1641,16.2757,16.9518,319227.39419079,0
+OPY.US,D,20150921,000000,16.9331,17.3714,16.8768,17.0002,129854.36995071,0
+OPY.US,D,20150922,000000,16.9518,17.0752,16.5619,16.7455,77618.670176238,0
+OPY.US,D,20150923,000000,16.7524,16.942,16.6527,16.9252,75921.002336605,0
+OPY.US,D,20150924,000000,16.9005,17.0989,16.704,16.9518,140643.06933014,0
+OPY.US,D,20150925,000000,17.0427,17.2648,16.9252,16.9735,72517.563230897,0
+OPY.US,D,20150928,000000,16.8601,16.9005,16.3763,16.4385,126363.81901074,0
+OPY.US,D,20150929,000000,16.4385,16.5529,15.9883,16.2834,75555.335218402,0
+OPY.US,D,20150930,000000,16.4098,16.4711,15.9972,16.4711,125720.60953691,0
+OPY.US,D,20151001,000000,16.3841,16.7188,16.1256,16.4098,103253.85972602,0
+OPY.US,D,20151002,000000,16.2094,16.7277,15.6585,16.7188,90982.233307666,0
+OPY.US,D,20151005,000000,16.9657,17.3279,16.5125,17.1641,70109.83264927,0
+OPY.US,D,20151006,000000,17.0752,17.1315,16.632,16.9657,30003.949330406,0
+OPY.US,D,20151007,000000,17.016,17.4346,16.6783,17.0901,122199.67074778,0
+OPY.US,D,20151008,000000,17.0347,17.3052,17.0347,17.1641,46525.822917667,0
+OPY.US,D,20151009,000000,17.1483,17.1581,16.4711,16.5442,47131.554044218,0
+OPY.US,D,20151012,000000,16.5302,16.5362,15.2312,15.396,104273.87852942,0
+OPY.US,D,20151013,000000,15.3526,15.6438,14.8164,14.852,109566.42892445,0
+OPY.US,D,20151014,000000,14.9587,15.1808,14.077,14.1126,78833.171214257,0
+OPY.US,D,20151015,000000,14.1924,14.7266,14.1194,14.6763,147102.51313285,0
+OPY.US,D,20151016,000000,14.7532,14.7701,14.462,14.6595,39479.893626208,0
+OPY.US,D,20151019,000000,14.5459,14.8747,14.4877,14.8431,54524.917744384,0
+OPY.US,D,20151020,000000,14.8747,15.1639,14.7621,15.0653,51812.295742871,0
+OPY.US,D,20151021,000000,15.0968,15.2312,14.5124,14.5459,39354.290516354,0
+OPY.US,D,20151022,000000,14.6298,14.9774,14.5459,14.8164,29274.640950611,0
+OPY.US,D,20151023,000000,14.9587,15.1808,14.6298,15.1639,32430.925549833,0
+OPY.US,D,20151026,000000,15.0791,15.1985,14.924,15.0494,28788.435364082,0
+OPY.US,D,20151027,000000,15.0257,15.0257,14.5805,14.9587,59887.360192484,0
+OPY.US,D,20151028,000000,14.9675,15.9271,14.9587,15.9192,68020.161555498,0
+OPY.US,D,20151029,000000,15.9448,15.9448,15.5017,15.5687,36560.634250419,0
+OPY.US,D,20151030,000000,15.3357,15.3357,14.5805,15.1058,78347.978556032,0
+OPY.US,D,20151102,000000,15.01,15.0257,14.6683,14.8036,147601.88678735,0
+OPY.US,D,20151103,000000,14.5893,14.852,14.3505,14.7454,122931.0049842,0
+OPY.US,D,20151104,000000,14.852,14.8609,14.6852,14.8431,51325.077228036,0
+OPY.US,D,20151105,000000,14.852,15.2312,14.5805,15.1304,43000.832415326,0
+OPY.US,D,20151106,000000,15.2312,16.0476,15.2312,15.9804,38870.110786436,0
+OPY.US,D,20151109,000000,15.9804,16.1927,15.6013,15.6526,111653.06123331,0
+OPY.US,D,20151110,000000,15.697,16.1186,15.3583,15.5934,145163.76835656,0
+OPY.US,D,20151111,000000,15.6348,15.9034,15.5756,15.6585,42994.754845495,0
+OPY.US,D,20151112,000000,15.5341,15.8896,15.2192,15.394,79342.674151807,0
+OPY.US,D,20151113,000000,14.9438,15.475,14.9438,15.0841,55312.975965885,0
+OPY.US,D,20151116,000000,15.005,15.2025,14.7572,14.8116,68116.389744499,0
+OPY.US,D,20151117,000000,14.8471,14.8945,14.5331,14.5479,43598.460115436,0
+OPY.US,D,20151118,000000,14.5065,14.6545,14.1687,14.4402,51569.192949607,0
+OPY.US,D,20151119,000000,14.3919,14.54,14.2004,14.2251,31762.392868354,0
+OPY.US,D,20151120,000000,14.2004,14.4225,14.076,14.0938,54226.10389433,0
+OPY.US,D,20151123,000000,14.1185,14.1185,13.9625,14.0089,47340.217275104,0
+OPY.US,D,20151124,000000,13.9556,14.3692,13.9309,14.2074,89604.650812499,0
+OPY.US,D,20151125,000000,14.234,14.5568,14.2153,14.5479,41665.792908981,0
+OPY.US,D,20151127,000000,14.3692,15.2538,14.3692,15.0386,50721.371958095,0
+OPY.US,D,20151130,000000,15.0464,15.1778,14.6387,14.8204,45650.652861913,0
+OPY.US,D,20151201,000000,14.8628,14.8628,14.5736,14.7799,22265.177078142,0
+OPY.US,D,20151202,000000,14.8471,14.8628,14.4818,14.5331,22826.339359262,0
+OPY.US,D,20151203,000000,14.5923,14.7306,14.0681,14.1017,33180.492495733,0
+OPY.US,D,20151204,000000,14.1185,14.3841,14.0009,14.3258,23187.954764244,0
+OPY.US,D,20151207,000000,14.2153,14.3258,13.845,13.9092,35383.611559695,0
+OPY.US,D,20151208,000000,13.7937,13.7937,13.4205,13.5558,45973.776991295,0
+OPY.US,D,20151209,000000,13.4461,13.6979,13.4284,13.4373,41665.792908981,0
+OPY.US,D,20151210,000000,13.301,13.6614,13.301,13.4551,25845.878637272,0
+OPY.US,D,20151211,000000,13.0759,13.4205,13.0759,13.2072,67388.09429301,0
+OPY.US,D,20151214,000000,13.1489,13.4551,12.9091,12.9921,73762.452118075,0
+OPY.US,D,20151215,000000,13.0256,13.2566,12.918,13.0177,45045.934663667,0
+OPY.US,D,20151216,000000,13.0256,13.7295,12.9594,13.7067,40578.920837426,0
+OPY.US,D,20151217,000000,13.611,13.9092,13.4461,13.4461,23067.416295916,0
+OPY.US,D,20151218,000000,13.3396,13.4284,12.9437,13.0572,64371.593799915,0
+OPY.US,D,20151221,000000,13.1816,13.2211,12.9921,13.2072,24760.019494023,0
+OPY.US,D,20151222,000000,13.1402,13.4551,12.9437,13.4057,37232.205716813,0
+OPY.US,D,20151223,000000,13.0908,14.3692,13.0908,14.2902,49517.000203129,0
+OPY.US,D,20151224,000000,14.3425,14.5331,14.2814,14.3841,12741.625151992,0
+OPY.US,D,20151228,000000,14.3258,14.5825,13.0394,14.2991,64822.34689576,0
+OPY.US,D,20151229,000000,14.2814,14.6881,14.24,14.6545,41229.220809409,0
+OPY.US,D,20151230,000000,14.696,14.9023,14.4402,14.4729,51038.418517645,0
+OPY.US,D,20151231,000000,14.3337,14.6467,14.3337,14.3919,63768.901458279,0
+OPY.US,D,20160104,000000,14.0593,14.0593,13.1905,13.619,71529.95813326,0
+OPY.US,D,20160105,000000,13.7137,13.8775,13.2476,13.2932,70808.753179907,0
+OPY.US,D,20160106,000000,13.1489,13.2733,12.8499,13.1569,77118.283593434,0
+OPY.US,D,20160107,000000,12.8311,13.0325,12.6869,12.7344,69752.26895751,0
+OPY.US,D,20160108,000000,12.8173,12.8173,12.3049,12.3622,83475.42163731,0
+OPY.US,D,20160111,000000,12.3622,12.4954,12.3128,12.4372,43548.826628478,0
+OPY.US,D,20160112,000000,12.5033,12.6999,12.3523,12.5705,89024.242893579,0
+OPY.US,D,20160113,000000,12.604,12.6999,11.9298,12.0136,83695.227079553,0
+OPY.US,D,20160114,000000,12.0483,12.4303,11.8755,12.2141,51756.584686081,0
+OPY.US,D,20160115,000000,11.835,12.1548,11.76,12.064,61131.236151356,0
+OPY.US,D,20160119,000000,12.0306,12.4125,11.6662,11.8902,80553.123476605,0
+OPY.US,D,20160120,000000,11.5763,11.8498,11.2476,11.5763,93928.841747697,0
+OPY.US,D,20160121,000000,11.5033,11.7778,11.4253,11.6573,73742.193551969,0
+OPY.US,D,20160122,000000,11.8429,12.0986,11.7985,11.8755,59396.089964428,0
+OPY.US,D,20160125,000000,11.7324,11.835,11.4095,11.4431,31039.162058392,0
+OPY.US,D,20160126,000000,11.7155,12.0059,11.4776,11.8902,24782.303916739,0
+OPY.US,D,20160127,000000,11.7324,12.0136,11.4509,11.4776,29061.926006504,0
+OPY.US,D,20160128,000000,11.599,11.7985,11.3592,11.3839,17117.475430759,0
+OPY.US,D,20160129,000000,11.3048,12.6949,11.3048,12.6949,106234.90772842,0
+OPY.US,D,20160201,000000,12.5705,12.5705,12.298,12.4027,55744.48342393,0
+OPY.US,D,20160202,000000,12.1548,12.2467,11.8844,12.1292,71578.578691912,0
+OPY.US,D,20160203,000000,12.1874,12.4303,11.9732,11.9989,79560.45373744,0
+OPY.US,D,20160204,000000,11.9919,12.4303,11.7501,12.2467,28573.694563365,0
+OPY.US,D,20160205,000000,12.2201,12.5458,12.1964,12.1964,42692.902210525,0
+OPY.US,D,20160208,000000,12.0817,12.3218,11.8902,12.2201,79858.25465919,0
+OPY.US,D,20160209,000000,11.983,12.138,11.8665,11.9062,27258.913623124,0
+OPY.US,D,20160210,000000,12.0314,12.4165,11.9119,11.9219,41021.570506828,0
+OPY.US,D,20160211,000000,11.6889,11.9742,11.5743,11.7047,53837.139425106,0
+OPY.US,D,20160212,000000,11.6484,12.2822,11.5181,12.148,29539.015238286,0
+OPY.US,D,20160216,000000,12.302,12.9437,12.2585,12.8657,43754.451074447,0
+OPY.US,D,20160217,000000,13.0394,13.1786,12.9081,12.9684,26452.622692129,0
+OPY.US,D,20160218,000000,12.999,12.999,12.2734,12.3078,21560.178977675,0
+OPY.US,D,20160219,000000,12.2496,12.7403,12.1094,12.6337,28788.435364082,0
+OPY.US,D,20160222,000000,12.849,13.1075,12.4994,12.6652,53495.78258623,0
+OPY.US,D,20160223,000000,12.6594,12.6919,12.0314,12.065,36868.564455221,0
+OPY.US,D,20160224,000000,11.9062,12.3078,11.7668,12.0236,66329.584214002,0
+OPY.US,D,20160225,000000,11.9919,12.057,11.8419,11.8902,83467.318210868,0
+OPY.US,D,20160226,000000,12.0314,12.14,11.9219,12.0136,74406.674520226,0
+OPY.US,D,20160229,000000,11.983,12.0019,11.68,11.8162,78924.334761731,0
+OPY.US,D,20160301,000000,11.8498,12.3335,11.7985,12.2921,75056.97449221,0
+OPY.US,D,20160302,000000,12.2408,12.917,12.2408,12.8163,32993.100759258,0
+OPY.US,D,20160303,000000,13.0987,13.4165,13.0177,13.39,42060.834948036,0
+OPY.US,D,20160304,000000,13.1826,13.5598,13.0256,13.1925,30642.094162726,0
+OPY.US,D,20160307,000000,13.0256,13.3366,13.0256,13.2092,27523.2879108,0
+OPY.US,D,20160308,000000,12.9347,13.1312,12.6594,12.8755,54600.887367279,0
+OPY.US,D,20160309,000000,12.9516,13.2399,12.917,13.0394,22924.593404873,0
+OPY.US,D,20160310,000000,13.1499,13.1499,12.534,12.8005,31570.949418659,0
+OPY.US,D,20160311,000000,12.999,13.0671,12.8233,12.849,25590.620704344,0
+OPY.US,D,20160314,000000,12.7837,12.8577,12.2921,12.6238,44711.668322927,0
+OPY.US,D,20160315,000000,12.4461,12.4461,11.8498,11.9219,39609.548449282,0
+OPY.US,D,20160316,000000,12.0236,12.075,11.9119,11.9298,34318.010982551,0
+OPY.US,D,20160317,000000,11.8498,12.223,11.8498,12.14,52414.988084506,0
+OPY.US,D,20160318,000000,12.14,12.6238,12.0136,12.606,111255.99333765,0
+OPY.US,D,20160321,000000,12.7492,13.5104,12.7403,13.4244,39988.383635454,0
+OPY.US,D,20160322,000000,13.2399,13.6021,13.2399,13.459,16019.461147846,0
+OPY.US,D,20160323,000000,13.3494,13.3997,12.2734,12.3257,38247.159878694,0
+OPY.US,D,20160324,000000,12.2081,12.3078,11.983,12.0837,20853.155020595,0
+OPY.US,D,20160328,000000,12.1568,12.4342,11.9298,11.9742,25996.804954757,0
+OPY.US,D,20160329,000000,11.8665,12.849,11.7047,12.7403,41976.761898698,0
+OPY.US,D,20160330,000000,12.8233,13.2763,12.7255,13.2003,21312.011542883,0
+OPY.US,D,20160331,000000,13.1756,13.4669,12.9921,13.1678,64958.079288667,0
+OPY.US,D,20160401,000000,13.0394,13.1165,12.4816,12.5823,22581.210709387,0
+OPY.US,D,20160404,000000,12.6011,12.6969,12.3918,12.5261,32865.471792793,0
+OPY.US,D,20160405,000000,12.4076,12.4816,12.0917,12.2318,49602.086180772,0
+OPY.US,D,20160406,000000,12.2496,12.5171,12.2496,12.4165,23037.028446758,0
+OPY.US,D,20160407,000000,12.2496,12.4254,11.8419,11.8982,30764.658487664,0
+OPY.US,D,20160408,000000,11.9989,12.1984,11.7985,11.8419,15999.202581741,0
+OPY.US,D,20160411,000000,11.9742,12.2654,11.7826,12.2408,35587.210149054,0
+OPY.US,D,20160412,000000,12.2753,12.8824,12.2753,12.8083,36569.750605166,0
+OPY.US,D,20160413,000000,12.9269,13.309,12.8824,13.2685,27184.969856839,0
+OPY.US,D,20160414,000000,13.3494,13.8588,13.3494,13.7344,37817.67827726,0
+OPY.US,D,20160415,000000,13.6584,13.6584,13.0996,13.2309,22628.818339735,0
+OPY.US,D,20160418,000000,13.2221,13.4244,13.1233,13.3425,15301.29497941,0
+OPY.US,D,20160419,000000,13.4244,13.5361,12.9347,13.0177,29837.829088342,0
+OPY.US,D,20160420,000000,13.2142,13.39,13.1165,13.3366,15402.587809937,0
+OPY.US,D,20160421,000000,13.3494,13.4324,13.2496,13.4097,16655.580123557,0
+OPY.US,D,20160422,000000,13.3494,13.8588,13.3494,13.5271,45774.230115156,0
+OPY.US,D,20160425,000000,13.6318,13.6949,12.8913,13.0256,23012.718167431,0
+OPY.US,D,20160426,000000,13.1075,13.7275,12.9516,13.6584,25568.336281628,0
+OPY.US,D,20160427,000000,13.6071,13.6949,13.4827,13.6021,12686.927023508,0
+OPY.US,D,20160428,000000,13.4097,13.4916,12.917,12.9594,27472.641495536,0
+OPY.US,D,20160429,000000,12.7669,12.849,12.4549,12.7492,19526.218940692,0
+OPY.US,D,20160502,000000,12.6594,12.8755,12.4254,12.8163,17153.94084975,0
+OPY.US,D,20160503,000000,12.5823,12.6159,12.075,12.2408,31728.96623428,0
+OPY.US,D,20160504,000000,12.4342,12.4737,11.7353,11.7668,40869.631261038,0
+OPY.US,D,20160505,000000,11.8251,11.8665,11.448,11.4569,58149.175220641,0
+OPY.US,D,20160506,000000,11.4302,11.7393,11.4302,11.5487,24721.528218422,0
+OPY.US,D,20160509,000000,11.7995,11.7995,11.4648,11.5329,29265.524595864,0
+OPY.US,D,20160510,000000,11.6327,12.2318,11.5329,12.1667,31127.28682095,0
+OPY.US,D,20160511,000000,12.0306,12.064,11.6444,11.6849,26220.662110222,0
+OPY.US,D,20160512,000000,11.8882,11.8882,11.5605,11.6187,28840.09470765,0
+OPY.US,D,20160513,000000,11.5922,11.6938,11.5131,11.5448,30227.806485871,0
+OPY.US,D,20160516,000000,11.6187,12.5547,11.5605,12.1984,119083.90328077,0
+OPY.US,D,20160517,000000,12.0996,12.7284,11.8311,11.8882,75290.960930727,0
+OPY.US,D,20160518,000000,11.8636,12.4007,11.8636,12.148,49101.699597968,0
+OPY.US,D,20160519,000000,12.1301,12.2585,11.4579,11.8389,78843.300497309,0
+OPY.US,D,20160520,000000,11.9289,12.5547,11.8389,12.074,113784.2623876,0
+OPY.US,D,20160523,000000,12.0136,12.0403,11.5131,11.527,62848.149628789,0
+OPY.US,D,20160524,000000,11.6444,12.1667,11.6444,12.074,108839.14640127,0
+OPY.US,D,20160525,000000,12.1667,12.604,12.064,12.4669,41052.971284293,0
+OPY.US,D,20160526,000000,12.4569,12.9407,12.3928,12.7886,70435.995563568,0
+OPY.US,D,20160527,000000,12.7886,13.4175,12.7886,13.2309,70968.79585214,0
+OPY.US,D,20160531,000000,13.2496,13.4244,13.1816,13.2309,172542.20751971,0
+OPY.US,D,20160601,000000,13.1065,13.4175,12.9654,13.2586,52601.366892677,0
+OPY.US,D,20160602,000000,13.2309,13.4007,13.1155,13.3662,61049.188958629,0
+OPY.US,D,20160603,000000,13.2961,13.3593,12.763,12.9496,56738.166091399,0
+OPY.US,D,20160606,000000,13.0158,13.1402,12.9901,13.0305,34155.942453708,0
+OPY.US,D,20160607,000000,13.1746,13.5893,13.0374,13.4758,68564.104055428,0
+OPY.US,D,20160608,000000,13.4334,13.5893,13.1993,13.2496,72691.786899404,0
+OPY.US,D,20160609,000000,13.1746,13.1746,12.9496,13.0068,52300.527186011,0
+OPY.US,D,20160610,000000,12.7373,13.4758,12.7373,13.1489,38645.240702665,0
+OPY.US,D,20160613,000000,13.0908,13.1233,12.9871,13.0158,42516.652685407,0
+OPY.US,D,20160614,000000,12.9901,13.2142,12.924,13.0562,54231.168535856,0
+OPY.US,D,20160615,000000,13.1402,13.1402,12.8627,12.9407,54708.257767639,0
+OPY.US,D,20160616,000000,12.8123,13.0237,12.61,12.9831,25874.24062982,0
+OPY.US,D,20160617,000000,13.0158,13.4244,12.9564,13.1746,91485.658675385,0
+OPY.US,D,20160620,000000,13.4511,13.4847,13.2221,13.2399,26775.74682151,0
+OPY.US,D,20160621,000000,13.2685,13.5893,13.0562,13.2496,30080.931881606,0
+OPY.US,D,20160622,000000,13.2496,13.3662,13.1312,13.2496,26148.744200548,0
+OPY.US,D,20160623,000000,13.4758,14.0059,13.4758,13.6427,52686.452870319,0
+OPY.US,D,20160624,000000,12.7541,13.1915,12.7541,13.1233,133226.40827896,0
+OPY.US,D,20160627,000000,12.7541,12.836,12.3582,12.7373,85802.117954515,0
+OPY.US,D,20160628,000000,12.9901,13.0158,12.5705,12.6189,51358.50386211,0
+OPY.US,D,20160629,000000,12.8045,13.0305,12.6712,12.8548,74943.526522019,0
+OPY.US,D,20160630,000000,12.9071,12.998,12.7373,12.998,47039.377568439,0
+OPY.US,D,20160701,000000,12.9831,13.4758,12.9654,13.2496,23717.7162679,0
+OPY.US,D,20160705,000000,13.0374,13.0374,12.2664,12.3345,40689.3300227,0
+OPY.US,D,20160706,000000,12.1894,12.4491,11.8222,12.376,25350.556695995,0
+OPY.US,D,20160707,000000,12.4274,12.6791,12.2418,12.6692,30879.119386159,0
+OPY.US,D,20160708,000000,12.9071,13.4936,12.9071,13.3593,34095.166755392,0
+OPY.US,D,20160711,000000,13.5114,13.5291,13.303,13.3425,36196.992988828,0
+OPY.US,D,20160712,000000,13.4758,13.5626,13.3297,13.4334,57243.617315729,0
+OPY.US,D,20160713,000000,13.4511,13.4886,13.1155,13.4334,37100.525037128,0
+OPY.US,D,20160714,000000,13.5893,13.7532,13.4758,13.538,30098.151662796,0
+OPY.US,D,20160715,000000,13.6812,13.6812,13.3504,13.4175,23674.160350773,0
+OPY.US,D,20160718,000000,13.4689,13.4689,13.2586,13.2763,16224.072665511,0
+OPY.US,D,20160719,000000,13.2221,13.4422,13.0987,13.2685,12603.866902476,0
+OPY.US,D,20160720,000000,13.3366,13.375,13.1233,13.3208,13993.604537307,0
+OPY.US,D,20160721,000000,13.2586,13.5202,13.2399,13.2763,12764.922503013,0
+OPY.US,D,20160722,000000,13.3297,13.4175,13.2399,13.2863,7569.6132252835,0
+OPY.US,D,20160725,000000,13.2399,13.309,13.1628,13.2399,20612.078083941,0
+OPY.US,D,20160726,000000,13.2496,13.3662,13.1993,13.2763,12671.733098929,0
+OPY.US,D,20160727,000000,13.2399,13.383,13.1431,13.2961,44111.001837902,0
+OPY.US,D,20160728,000000,13.3297,13.4777,13.1668,13.3297,24262.671696135,0
+OPY.US,D,20160729,000000,13.383,13.4175,13.2142,13.2309,48146.508206099,0
+OPY.US,D,20160801,000000,13.3366,13.4511,13.2082,13.3504,39231.726191416,0
+OPY.US,D,20160802,000000,13.3297,13.3504,13.2142,13.2142,27201.176709723,0
+OPY.US,D,20160803,000000,13.2863,13.3208,13.1402,13.2496,23136.295420675,0
+OPY.US,D,20160804,000000,13.2082,13.3208,13.0749,13.1233,15674.05259575,0
+OPY.US,D,20160805,000000,13.304,13.4491,13.1993,13.4107,57221.332893013,0
+OPY.US,D,20160808,000000,13.4007,13.4471,13.2586,13.4007,19361.111626933,0
+OPY.US,D,20160809,000000,13.4511,13.5626,13.2142,13.4107,14360.284583814,0
+OPY.US,D,20160810,000000,13.461,13.5123,13.308,13.4422,21027.378689102,0
+OPY.US,D,20160811,000000,13.5211,13.6357,13.3366,13.5301,40199.072722949,0
+OPY.US,D,20160812,000000,13.4334,13.612,13.383,13.4511,31346.079334889,0
+OPY.US,D,20160815,000000,13.4689,13.7167,13.4689,13.5715,41343.681707905,0
+OPY.US,D,20160816,000000,13.5903,13.7394,13.4007,13.7087,32870.53643432,0
+OPY.US,D,20160817,000000,13.6732,13.7492,13.5123,13.7324,18700.682371896,0
+OPY.US,D,20160818,000000,13.6446,13.8717,13.6446,13.7986,13383.821697534,0
+OPY.US,D,20160819,000000,13.7631,13.9585,13.6199,13.7631,42325.209235712,0
+OPY.US,D,20160822,000000,13.7246,13.7324,13.3662,13.4857,18834.388908193,0
+OPY.US,D,20160823,000000,13.6031,13.7898,13.4767,13.4946,15648.729388118,0
+OPY.US,D,20160824,000000,13.5548,13.5715,13.375,13.4767,15863.470188835,0
+OPY.US,D,20160825,000000,13.5123,13.6634,13.4511,13.5211,31636.789758501,0
+OPY.US,D,20160826,000000,13.6031,13.8588,13.5548,13.7167,41879.520781393,0
+OPY.US,D,20160829,000000,13.693,13.693,13.4047,13.4175,11880.636092513,0
+OPY.US,D,20160830,000000,13.375,13.6831,13.375,13.6199,21360.632101536,0
+OPY.US,D,20160831,000000,13.5805,13.7808,13.4244,13.6031,26312.838586001,0
+OPY.US,D,20160901,000000,13.5715,13.5715,13.3366,13.4107,12502.574071949,0
+OPY.US,D,20160902,000000,13.3909,13.7986,13.3366,13.7631,22931.68390301,0
+OPY.US,D,20160906,000000,13.7009,13.7009,13.5468,13.6545,22193.259168468,0
+OPY.US,D,20160907,000000,13.6634,13.8341,13.4175,13.6199,23091.726575242,0
+OPY.US,D,20160908,000000,13.6545,13.7719,13.5468,13.5805,24820.795192339,0
+OPY.US,D,20160909,000000,13.5468,13.5468,13.1559,13.4107,67004.194465312,0
+OPY.US,D,20160912,000000,13.3366,13.4946,13.0721,13.3425,78179.832457358,0
+OPY.US,D,20160913,000000,13.3366,13.3366,12.92,13.1224,69960.932188396,0
+OPY.US,D,20160914,000000,13.1382,13.1382,12.4856,12.4856,24965.643939992,0
+OPY.US,D,20160915,000000,12.5991,12.5991,12.4362,12.4688,38457.84896619,0
+OPY.US,D,20160916,000000,12.5221,12.5221,12.3178,12.4589,49037.885114736,0
+OPY.US,D,20160919,000000,12.4856,12.683,12.2753,12.3355,24837.002045223,0
+OPY.US,D,20160920,000000,12.4511,12.4511,12.063,12.302,40411.787667056,0
+OPY.US,D,20160921,000000,12.3681,12.6642,12.0907,12.302,21092.20610064,0
+OPY.US,D,20160922,000000,12.3098,12.3592,12.1984,12.3266,26223.700895138,0
+OPY.US,D,20160923,000000,12.3355,12.531,12.3355,12.5143,11902.920515229,0
+OPY.US,D,20160926,000000,12.4293,12.4688,11.8952,11.9703,30060.673315501,0
+OPY.US,D,20160927,000000,11.9346,12.146,11.8035,11.8695,32940.428487384,0
+OPY.US,D,20160928,000000,11.9703,12.0907,11.6327,11.7856,29011.279591241,0
+OPY.US,D,20160929,000000,11.9179,11.9969,11.7856,11.7856,28122.941467519,0
+OPY.US,D,20160930,000000,11.8439,12.1974,11.8439,12.0986,83375.141735087,0
+OPY.US,D,20161003,000000,12.0817,12.2595,11.8695,12.063,22340.133772732,0
+OPY.US,D,20161004,000000,12.073,12.1984,11.8863,11.9969,26495.16568095,0
+OPY.US,D,20161005,000000,11.9969,12.1894,11.9613,11.9969,80980.579221429,0
+OPY.US,D,20161006,000000,12.0393,12.2753,11.7511,12.2418,123929.75229319,0
+OPY.US,D,20161007,000000,12.3098,12.531,12.1568,12.4204,153605.51285269,0
+OPY.US,D,20161010,000000,12.531,12.6969,12.4372,12.5715,25746.611663355,0
+OPY.US,D,20161011,000000,12.5389,12.6485,12.2595,12.4511,25874.24062982,0
+OPY.US,D,20161012,000000,12.5053,12.6909,12.5053,12.5646,15301.29497941,0
+OPY.US,D,20161013,000000,12.4954,12.5646,12.2941,12.3681,24088.448027628,0
+OPY.US,D,20161014,000000,12.5221,12.6574,12.2753,12.4688,17987.580844986,0
+OPY.US,D,20161017,000000,12.4412,12.6969,12.4412,12.531,15886.767539856,0
+OPY.US,D,20161018,000000,12.613,12.6969,12.4767,12.6574,15385.368028747,0
+OPY.US,D,20161019,000000,12.6574,12.8243,12.4412,12.5715,26463.764903487,0
+OPY.US,D,20161020,000000,12.613,12.7847,12.613,12.6574,8685.8602176912,0
+OPY.US,D,20161021,000000,12.531,12.8243,12.531,12.6969,14335.974304487,0
+OPY.US,D,20161024,000000,12.6969,12.9101,12.613,12.7403,14806.985966438,0
+OPY.US,D,20161025,000000,12.6969,12.8243,12.613,12.6969,14411.943927384,0
+OPY.US,D,20161026,000000,12.6969,12.6969,12.531,12.5715,7669.8931275052,0
+OPY.US,D,20161027,000000,12.613,12.6969,12.531,12.5715,22724.03360043,0
+OPY.US,D,20161028,000000,12.531,12.8499,11.5576,11.8952,25548.077715523,0
+OPY.US,D,20161031,000000,11.8103,11.8952,11.682,11.8518,42273.549892143,0
+OPY.US,D,20161101,000000,11.8952,12.0216,11.7254,11.8518,42945.121358537,0
+OPY.US,D,20161102,000000,11.7254,11.8518,11.597,11.7698,53208.110947534,0
+OPY.US,D,20161103,000000,11.7698,11.8518,11.7254,11.8103,39358.342229575,0
+OPY.US,D,20161104,000000,11.7698,12.1074,11.7698,11.8518,34729.259874491,0
+OPY.US,D,20161107,000000,12.063,12.2328,11.8035,11.8518,54478.323042342,0
+OPY.US,D,20161108,000000,11.9032,12.4559,11.9032,12.2447,31100.950685013,0
+OPY.US,D,20161109,000000,12.2447,13.0978,12.1173,13.0138,77820.242908986,0
+OPY.US,D,20161110,000000,13.223,13.7374,12.8647,13.0552,274494.45437345,0
+OPY.US,D,20161111,000000,13.1816,13.7374,13.0138,13.7374,102065.69482393,0
+OPY.US,D,20161114,000000,13.7374,14.4058,13.7137,14.0346,153206.4191004,0
+OPY.US,D,20161115,000000,14.079,14.2478,13.8668,13.9072,55415.281724717,0
+OPY.US,D,20161116,000000,13.9931,14.2478,13.6979,14.1668,39963.060427822,0
+OPY.US,D,20161117,000000,14.2054,14.4205,14.1234,14.2054,28078.372622088,0
+OPY.US,D,20161118,000000,14.1668,14.462,13.9536,14.1668,82153.550198932,0
+OPY.US,D,20161121,000000,14.2478,14.3367,14.0346,14.2912,31506.122007121,0
+OPY.US,D,20161122,000000,14.2912,14.5055,14.2054,14.5055,45661.795073271,0
+OPY.US,D,20161123,000000,14.5055,14.848,14.4205,14.848,47701.832680085,0
+OPY.US,D,20161125,000000,14.8056,14.932,14.4205,14.6338,25542.000145691,0
+OPY.US,D,20161128,000000,14.5933,15.3169,14.5479,15.0603,60007.898660811,0
+OPY.US,D,20161129,000000,15.1896,16.1256,15.1896,15.699,106210.5974491,0
+OPY.US,D,20161130,000000,15.7859,16.0446,14.5479,15.0218,113442.90554872,0
+OPY.US,D,20161201,000000,15.1896,16.0446,14.5933,15.9557,141248.8004567,0
+OPY.US,D,20161202,000000,15.9557,16.2134,15.7425,16.0821,57218.294108097,0
+OPY.US,D,20161205,000000,16.2134,16.3841,15.9113,16.1256,106627.92391086,0
+OPY.US,D,20161206,000000,16.2568,16.5095,16.0012,16.1256,148206.60498559,0
+OPY.US,D,20161207,000000,16.2568,16.2568,16.0012,16.0821,46685.865589899,0
+OPY.US,D,20161208,000000,16.0821,16.3408,15.4019,15.8738,100375.11748244,0
+OPY.US,D,20161209,000000,16.0446,16.0821,15.7208,15.9557,55858.944322426,0
+OPY.US,D,20161212,000000,16.1256,16.1256,15.8303,16.0012,45081.387154351,0
+OPY.US,D,20161213,000000,16.1256,16.2134,15.9557,16.2134,40802.77799289,0
+OPY.US,D,20161214,000000,16.2134,16.5095,16.0821,16.2954,55894.39681311,0
+OPY.US,D,20161215,000000,16.2954,16.7672,16.2568,16.5095,71221.015000152,0
+OPY.US,D,20161216,000000,16.3408,16.7237,15.6585,15.7859,140399.96653688,0
+OPY.US,D,20161219,000000,15.9557,16.2134,15.7859,16.0012,42673.656572725,0
+OPY.US,D,20161220,000000,16.0821,16.5095,15.8303,16.2134,70207.073766576,0
+OPY.US,D,20161221,000000,16.3841,16.3841,15.9113,16.2134,25638.228334691,0
+OPY.US,D,20161222,000000,16.2134,16.3644,16.1256,16.1256,11605.119593479,0
+OPY.US,D,20161223,000000,16.1256,16.2568,16.0446,16.2134,19551.542148324,0
+OPY.US,D,20161227,000000,16.1256,16.3841,16.0821,16.169,17798.163251901,0
+OPY.US,D,20161228,000000,16.2134,16.3408,15.7425,16.2568,31645.906113248,0
+OPY.US,D,20161229,000000,16.2134,16.2954,16.169,16.2568,34331.17905052,0
+OPY.US,D,20161230,000000,16.2954,16.2954,15.7859,15.8738,35702.683975856,0
+OPY.US,D,20170103,000000,16.0446,16.2804,15.5737,15.9113,30820.369544454,0
+OPY.US,D,20170104,000000,16.0012,16.3408,15.9113,16.2954,20406.453637972,0
+OPY.US,D,20170105,000000,16.2568,16.2568,15.7859,16.1256,32468.403897128,0
+OPY.US,D,20170106,000000,16.2134,16.239,15.8738,16.1256,19133.202758247,0
+OPY.US,D,20170109,000000,16.0446,16.169,15.7425,16.0446,33273.681899818,0
+OPY.US,D,20170110,000000,16.1256,16.2954,15.9557,16.2134,48161.702130678,0
+OPY.US,D,20170111,000000,16.1256,16.7672,16.1256,16.3841,57056.225579255,0
+OPY.US,D,20170112,000000,16.4265,16.4265,15.7425,16.1256,56865.795057864,0
+OPY.US,D,20170113,000000,16.2568,16.5974,15.9557,16.0821,54495.542823531,0
+OPY.US,D,20170117,000000,16.0446,16.1523,15.5737,15.7425,40403.684240614,0
+OPY.US,D,20170118,000000,15.8738,15.9113,15.3802,15.8303,30982.438073297,0
+OPY.US,D,20170119,000000,15.8303,15.8738,15.4019,15.4453,17864.003591744,0
+OPY.US,D,20170120,000000,15.5292,15.699,15.4857,15.6585,22862.804778252,0
+OPY.US,D,20170123,000000,15.9557,15.9557,15.5292,15.5292,18036.201403639,0
+OPY.US,D,20170124,000000,15.5737,15.8303,15.4019,15.7425,34695.833240417,0
+OPY.US,D,20170125,000000,15.8303,16.0821,15.7859,16.0446,27101.909735807,0
+OPY.US,D,20170126,000000,16.0821,16.2243,15.8738,16.0012,26485.036397898,0
+OPY.US,D,20170127,000000,15.7859,16.0012,13.6752,14.5479,87602.09155298,0
+OPY.US,D,20170130,000000,14.3367,14.7207,13.4807,14.5479,68524.599851523,0
+OPY.US,D,20170131,000000,14.2912,14.7207,14.2478,14.5933,47030.261213692,0
+OPY.US,D,20170201,000000,14.7207,15.0218,13.9536,13.9536,112034.9352044,0
+OPY.US,D,20170202,000000,13.9536,14.2912,13.5686,14.1668,64299.675890241,0
+OPY.US,D,20170203,000000,14.3367,14.6743,14.3367,14.5933,42473.096768281,0
+OPY.US,D,20170206,000000,14.5933,14.7631,14.1234,14.1668,73161.78563305,0
+OPY.US,D,20170207,000000,14.2912,14.5055,13.9536,14.0346,33701.137644642,0
+OPY.US,D,20170208,000000,14.0879,14.2577,13.6584,14.0434,39929.633793747,0
+OPY.US,D,20170209,000000,14.1333,14.6043,14.1333,14.2577,65271.074134995,0
+OPY.US,D,20170210,000000,14.2577,14.4739,14.0879,14.3475,63679.763767416,0
+OPY.US,D,20170213,000000,14.3899,14.6881,14.2577,14.4739,64934.781937645,0
+OPY.US,D,20170214,000000,14.3168,14.7759,14.3168,14.5173,49011.548978799,0
+OPY.US,D,20170215,000000,14.4739,14.6269,14.4739,14.6043,82945.660133654,0
+OPY.US,D,20170216,000000,14.6043,14.6457,14.3475,14.3475,37123.822388149,0
+OPY.US,D,20170217,000000,14.4739,14.6043,14.4305,14.5173,34425.381382909,0
+OPY.US,D,20170221,000000,14.6043,14.7325,14.4305,14.4739,54720.412907302,0
+OPY.US,D,20170222,000000,14.3899,14.6043,14.3712,14.4739,27822.101760854,0
+OPY.US,D,20170223,000000,14.4739,14.5608,14.3899,14.4739,53178.736026681,0
+OPY.US,D,20170224,000000,14.4305,14.6043,14.3475,14.3899,33792.301192116,0
+OPY.US,D,20170227,000000,14.3475,14.5608,14.3475,14.5173,38340.349282779,0
+OPY.US,D,20170228,000000,14.4305,14.5173,14.2153,14.2577,39305.669957701,0
+OPY.US,D,20170301,000000,14.6043,14.6881,14.4305,14.5173,86477.74113413,0
+OPY.US,D,20170302,000000,14.4305,14.5173,14.3021,14.3899,31602.350196122,0
+OPY.US,D,20170303,000000,14.3899,14.5608,14.2577,14.3899,33678.853221926,0
+OPY.US,D,20170306,000000,14.3021,14.4305,14.0879,14.3021,27966.950508507,0
+OPY.US,D,20170307,000000,14.3899,14.4305,14.0879,14.1333,32831.032230414,0
+OPY.US,D,20170308,000000,14.2153,14.7325,14.2153,14.3475,41363.94027401,0
+OPY.US,D,20170309,000000,14.3899,14.4739,14.1747,14.1747,44812.961153454,0
+OPY.US,D,20170310,000000,14.3021,14.3475,13.9161,14.1747,37418.584524983,0
+OPY.US,D,20170313,000000,14.1747,14.4739,14.1333,14.3475,30739.335280032,0
+OPY.US,D,20170314,000000,14.3021,14.4739,14.0879,14.3899,28567.616993533,0
+OPY.US,D,20170315,000000,14.3899,14.7325,14.3475,14.4739,35373.482276643,0
+OPY.US,D,20170316,000000,14.4739,14.6881,14.3021,14.6043,38121.55676884,0
+OPY.US,D,20170317,000000,14.6457,14.9457,14.4305,14.5608,81266.225003516,0
+OPY.US,D,20170320,000000,14.6043,14.6043,14.3899,14.5608,32429.912621528,0
+OPY.US,D,20170321,000000,14.6881,14.7315,14.1333,14.1747,47452.652316988,0
+OPY.US,D,20170322,000000,14.2153,14.5173,13.7049,13.8736,45535.179035113,0
+OPY.US,D,20170323,000000,13.9161,14.2577,13.9161,14.0879,29306.041728075,0
+OPY.US,D,20170324,000000,14.1333,14.3475,14.0434,14.2153,31885.970121598,0
+OPY.US,D,20170327,000000,14.0434,14.4739,13.9615,14.3899,28231.324796183,0
+OPY.US,D,20170328,000000,14.3475,14.6881,14.3475,14.5608,14913.343438491,0
+OPY.US,D,20170329,000000,14.5608,14.7325,14.4305,14.5173,23691.380131963,0
+OPY.US,D,20170330,000000,14.5646,14.8609,14.5173,14.7325,22552.848716838,0
+OPY.US,D,20170331,000000,14.7325,14.9023,14.6043,14.6881,33065.018668932,0
+OPY.US,D,20170403,000000,14.7325,14.7759,14.4739,14.5608,37887.570330323,0
+OPY.US,D,20170404,000000,14.5608,14.6881,14.1747,14.3899,29031.538157346,0
+OPY.US,D,20170405,000000,14.5173,14.7759,13.9161,13.9161,37082.292327633,0
+OPY.US,D,20170406,000000,14.0434,14.4305,13.8736,14.2577,32064.245503325,0
+OPY.US,D,20170407,000000,14.1747,14.4739,14.0019,14.0434,25216.850159699,0
+OPY.US,D,20170410,000000,14.0879,14.4739,13.8736,14.0879,35737.123538235,0
+OPY.US,D,20170411,000000,14.0879,14.3475,13.9161,14.2153,11738.826129776,0
+OPY.US,D,20170412,000000,14.1333,14.3021,13.8302,14.0019,25468.056379406,0
+OPY.US,D,20170413,000000,14.0019,14.1747,13.8736,13.8736,30650.197589168,0
+OPY.US,D,20170417,000000,13.9161,14.1747,13.9161,14.1333,23437.13512734,0
+OPY.US,D,20170418,000000,14.1747,14.3899,14.0019,14.3021,27880.851602559,0
+OPY.US,D,20170419,000000,14.3899,14.5173,14.1747,14.2153,32794.566811425,0
+OPY.US,D,20170420,000000,14.2577,14.6269,14.2577,14.5173,33314.199032028,0
+OPY.US,D,20170421,000000,14.4739,14.6881,14.4739,14.5608,34240.015503045,0
+OPY.US,D,20170424,000000,14.8174,15.0741,14.8174,14.9912,25225.966514446,0
+OPY.US,D,20170425,000000,15.0741,15.2923,15.0347,15.1165,38204.616889872,0
+OPY.US,D,20170426,000000,15.0741,15.7188,15.0741,15.3763,45914.014221283,0
+OPY.US,D,20170427,000000,15.463,15.6358,15.0741,15.0741,28365.031332479,0
+OPY.US,D,20170428,000000,15.0741,15.2045,14.7759,14.8609,26991.500550533,0
+OPY.US,D,20170501,000000,14.9457,15.0347,14.5173,14.6881,32162.499548936,0
+OPY.US,D,20170502,000000,14.7325,15.1165,14.2577,14.3475,26652.169568267,0
+OPY.US,D,20170503,000000,14.3021,14.3475,14.1333,14.1333,31508.147863732,0
+OPY.US,D,20170504,000000,14.1747,14.3899,14.0434,14.3475,31358.234474552,0
+OPY.US,D,20170505,000000,14.4305,14.8609,14.4305,14.6043,34848.785414513,0
+OPY.US,D,20170508,000000,14.6043,14.7759,14.5173,14.6043,28803.629288661,0
+OPY.US,D,20170509,000000,14.6881,14.9457,14.3899,14.4739,28614.211695576,0
+OPY.US,D,20170510,000000,14.4392,14.5272,14.2231,14.4392,22619.701984987,0
+OPY.US,D,20170511,000000,14.3101,14.4818,14.0493,14.3564,28763.11215645,0
+OPY.US,D,20170512,000000,14.2655,14.4818,14.2231,14.2655,47177.135817955,0
+OPY.US,D,20170515,000000,14.3564,14.4818,14.3101,14.3978,14557.805603342,0
+OPY.US,D,20170516,000000,14.3978,14.5706,14.3564,14.4392,13680.609690978,0
+OPY.US,D,20170517,000000,14.2231,14.3101,13.7907,13.8351,50388.118545662,0
+OPY.US,D,20170518,000000,14.0069,14.0069,13.4886,13.6614,36862.48688539,0
+OPY.US,D,20170519,000000,13.7067,13.7907,13.0562,13.5755,46080.134463348,0
+OPY.US,D,20170522,000000,13.5755,13.8351,13.5755,13.8351,20442.919056962,0
+OPY.US,D,20170523,000000,13.8775,14.0069,13.7067,13.8775,17968.335207186,0
+OPY.US,D,20170524,000000,13.922,13.9655,13.7067,13.7907,11981.92892304,0
+OPY.US,D,20170525,000000,13.8351,14.0069,13.618,13.7067,23344.95865156,0
+OPY.US,D,20170526,000000,13.618,13.8351,13.618,13.618,12786.193997425,0
+OPY.US,D,20170530,000000,13.4442,13.7492,13.3603,13.5341,26650.143711656,0
+OPY.US,D,20170531,000000,13.5755,13.7067,13.3603,13.4886,37445.933589225,0
+OPY.US,D,20170601,000000,13.5341,13.7907,13.5341,13.7492,24429.804866504,0
+OPY.US,D,20170602,000000,13.7492,13.9655,13.7067,13.7492,26244.972389548,0
+OPY.US,D,20170605,000000,13.6614,14.0493,13.6614,13.7067,31450.410950332,0
+OPY.US,D,20170606,000000,13.7067,13.8775,13.458,13.7067,26980.358339175,0
+OPY.US,D,20170607,000000,13.7067,13.8775,13.6614,13.7492,11655.766008743,0
+OPY.US,D,20170608,000000,13.7492,14.2655,13.7492,13.8775,33227.087197775,0
+OPY.US,D,20170609,000000,13.8351,14.4392,13.8351,14.3978,51376.736571606,0
+OPY.US,D,20170612,000000,14.3978,14.6545,14.1817,14.5272,25053.768702551,0
+OPY.US,D,20170613,000000,14.5706,14.6545,14.4392,14.615,15486.660859274,0
+OPY.US,D,20170614,000000,14.615,14.615,14.2655,14.4818,33613.012882083,0
+OPY.US,D,20170615,000000,14.3101,14.6545,14.2884,14.3101,12395.20367159,0
+OPY.US,D,20170616,000000,14.1817,14.3564,13.9665,14.2655,43517.425851014,0
+OPY.US,D,20170619,000000,14.2655,14.5272,14.2655,14.4392,15325.605258737,0
+OPY.US,D,20170620,000000,14.4392,14.5272,14.0493,14.2655,19264.883437932,0
+OPY.US,D,20170621,000000,14.3101,14.3564,13.8351,13.922,19547.490435103,0
+OPY.US,D,20170622,000000,13.922,14.1393,13.922,14.0069,15319.527688905,0
+OPY.US,D,20170623,000000,14.0069,14.1393,13.769,14.0069,57894.930216019,0
+OPY.US,D,20170626,000000,14.0947,14.2231,13.8431,14.0493,22813.171291293,0
+OPY.US,D,20170627,000000,14.0493,14.3564,13.922,13.9655,28474.427589448,0
+OPY.US,D,20170628,000000,14.2231,14.3337,14.0069,14.2655,30873.041816328,0
+OPY.US,D,20170629,000000,14.3564,14.615,14.2231,14.3101,20837.961096016,0
+OPY.US,D,20170630,000000,14.3101,14.5706,14.1393,14.1817,18827.298410056,0
+OPY.US,D,20170703,000000,14.1817,14.4392,14.1393,14.3564,7328.5362886292,0
+OPY.US,D,20170705,000000,14.3101,14.4818,13.922,14.0493,70740.886983454,0
+OPY.US,D,20170706,000000,14.0069,14.2655,13.922,14.0493,33122.755582333,0
+OPY.US,D,20170707,000000,14.1393,14.2655,13.9408,14.1817,33574.521606483,0
+OPY.US,D,20170710,000000,13.9655,14.2231,13.8578,14.0947,51176.176767161,0
+OPY.US,D,20170711,000000,14.0947,14.2655,14.0069,14.0493,24653.662021969,0
+OPY.US,D,20170712,000000,14.1393,14.3978,14.0286,14.3564,26926.673138996,0
+OPY.US,D,20170713,000000,14.3564,14.4818,14.2655,14.3564,33672.775652094,0
+OPY.US,D,20170714,000000,14.2655,14.3978,14.1393,14.3101,21662.484736507,0
+OPY.US,D,20170717,000000,14.2231,14.4392,14.1393,14.2655,23163.644484917,0
+OPY.US,D,20170718,000000,14.1817,14.3101,14.0069,14.2231,10584.087861767,0
+OPY.US,D,20170719,000000,14.1817,14.4392,14.0947,14.1817,17993.658414818,0
+OPY.US,D,20170720,000000,14.1393,14.1817,13.9655,14.0493,28126.993180741,0
+OPY.US,D,20170721,000000,14.2231,14.2231,14.0069,14.0947,31572.975275269,0
+OPY.US,D,20170724,000000,14.0493,14.1817,13.922,14.0493,13720.113894883,0
+OPY.US,D,20170725,000000,14.1393,14.5706,14.1393,14.4392,55207.631422137,0
+OPY.US,D,20170726,000000,14.4392,14.5272,14.2655,14.3564,20613.091012247,0
+OPY.US,D,20170727,000000,14.4392,14.4818,14.0493,14.0493,32642.627565634,0
+OPY.US,D,20170728,000000,14.0493,14.2231,13.7907,13.9655,49454.198648202,0
+OPY.US,D,20170731,000000,13.8775,13.9655,13.618,13.618,25519.715722975,0
+OPY.US,D,20170801,000000,13.7907,13.7907,13.4017,13.7492,27545.572333516,0
+OPY.US,D,20170802,000000,13.7492,13.8775,13.5755,13.7067,25511.612296533,0
+OPY.US,D,20170803,000000,13.6614,13.8351,13.4442,13.8351,28281.971211447,0
+OPY.US,D,20170804,000000,13.8775,14.2655,13.8351,14.0947,49711.482437741,0
+OPY.US,D,20170807,000000,14.1817,14.1817,14.0069,14.0493,39144.614357163,0
+OPY.US,D,20170808,000000,14.0947,14.3978,13.8775,14.1817,28651.690042871,0
+OPY.US,D,20170809,000000,14.1036,14.233,13.7542,14.0139,33976.654143676,0
+OPY.US,D,20170810,000000,13.9733,14.0139,13.7828,13.9733,27725.873571853,0
+OPY.US,D,20170811,000000,14.1036,14.1036,13.7127,13.9299,50593.742991631,0
+OPY.US,D,20170814,000000,14.0139,14.3662,14.0139,14.1036,40471.550437067,0
+OPY.US,D,20170815,000000,14.3662,14.4492,14.0139,14.1036,34344.347118488,0
+OPY.US,D,20170816,000000,14.0139,14.3662,14.0139,14.1896,32203.016681147,0
+OPY.US,D,20170817,000000,14.1896,14.2744,13.8855,13.9299,48176.896055257,0
+OPY.US,D,20170818,000000,13.8411,14.3662,13.8411,14.1896,27961.885866981,0
+OPY.US,D,20170821,000000,14.147,14.233,13.7127,14.0573,45132.033569615,0
+OPY.US,D,20170822,000000,14.1036,14.3662,14.1036,14.3208,20656.646929373,0
+OPY.US,D,20170823,000000,14.1896,14.3208,14.1036,14.1036,18034.175547029,0
+OPY.US,D,20170824,000000,14.147,14.1896,13.9733,14.1036,19843.265500242,0
+OPY.US,D,20170825,000000,14.1036,14.3662,14.1036,14.3208,21329.231324072,0
+OPY.US,D,20170828,000000,14.3208,14.4078,14.147,14.233,10591.178359904,0
+OPY.US,D,20170829,000000,14.147,14.2617,14.0573,14.233,13705.93289861,0
+OPY.US,D,20170830,000000,14.3662,14.3662,13.8855,14.0573,38471.017034159,0
+OPY.US,D,20170831,000000,14.147,14.233,14.0573,14.147,27113.051947165,0
+OPY.US,D,20170901,000000,14.147,14.4078,13.9733,14.0573,16471.227171997,0
+OPY.US,D,20170905,000000,14.0139,14.0139,13.3623,13.539,77107.141382076,0
+OPY.US,D,20170906,000000,13.6219,13.8855,13.4936,13.7542,30419.249935567,0
+OPY.US,D,20170907,000000,13.7542,13.8411,13.4481,13.539,20942.29271146,0
+OPY.US,D,20170908,000000,13.5805,13.7127,13.4481,13.5805,26902.362859668,0
+OPY.US,D,20170911,000000,13.8411,13.9733,13.7542,13.8855,37694.101024016,0
+OPY.US,D,20170912,000000,13.9733,14.2744,13.8411,13.8855,36549.492039061,0
+OPY.US,D,20170913,000000,13.8411,14.146,13.7087,13.7966,37903.777183208,0
+OPY.US,D,20170914,000000,13.8411,13.8855,13.5805,13.6673,51230.874895646,0
+OPY.US,D,20170915,000000,13.7127,14.1036,13.7127,14.1036,65239.673357532,0
+OPY.US,D,20170918,000000,14.1036,14.5381,14.1036,14.3662,44277.122079966,0
+OPY.US,D,20170919,000000,14.3662,14.5825,14.1896,14.5381,64877.045024245,0
+OPY.US,D,20170920,000000,14.4936,15.235,14.4936,14.8421,78998.278528015,0
+OPY.US,D,20170921,000000,14.8856,15.0198,14.5825,14.6664,42847.880241231,0
+OPY.US,D,20170922,000000,14.5825,14.8006,14.4936,14.626,55055.692176346,0
+OPY.US,D,20170925,000000,14.6664,14.6664,14.4709,14.626,19968.868610095,0
+OPY.US,D,20170926,000000,14.626,14.8856,14.5825,14.7562,35554.796443286,0
+OPY.US,D,20170927,000000,14.8856,15.4937,14.8856,15.235,81082.884980261,0
+OPY.US,D,20170928,000000,15.3209,15.3209,14.929,15.0198,49992.063578301,0
+OPY.US,D,20170929,000000,14.9744,15.3633,14.9744,15.1028,45026.689025867,0
+OPY.US,D,20171002,000000,15.1915,15.5835,15.1915,15.4077,73361.332509187,0
+OPY.US,D,20171003,000000,15.4077,15.627,15.4077,15.5381,45959.595995021,0
+OPY.US,D,20171004,000000,15.5835,15.6705,15.0594,15.1462,63247.243381065,0
+OPY.US,D,20171005,000000,15.1915,15.6338,15.1915,15.2785,100218.11359512,0
+OPY.US,D,20171006,000000,15.2785,15.4937,15.0594,15.3633,101582.52802232,0
+OPY.US,D,20171009,000000,15.4937,15.6705,15.4077,15.6705,102463.7756479,0
+OPY.US,D,20171010,000000,15.8017,15.8866,15.4937,15.6705,103704.61282185,0
+OPY.US,D,20171011,000000,15.6705,16.1917,15.5835,15.9745,115104.10796937,0
+OPY.US,D,20171012,000000,15.8866,16.1029,15.627,15.6705,55394.010230306,0
+OPY.US,D,20171013,000000,15.8017,15.8017,15.3209,15.5381,44596.194496127,0
+OPY.US,D,20171016,000000,15.5835,15.778,15.4533,15.6705,20644.49178971,0
+OPY.US,D,20171017,000000,15.7119,15.7345,15.4077,15.4937,13894.33756339,0
+OPY.US,D,20171018,000000,15.627,15.8866,15.5381,15.7553,19802.74836803,0
+OPY.US,D,20171019,000000,15.5835,16.0199,15.5806,15.7119,60236.820457803,0
+OPY.US,D,20171020,000000,15.8451,16.322,15.8451,16.0633,41656.676554233,0
+OPY.US,D,20171023,000000,16.1029,16.2361,15.6705,15.9291,20413.544136109,0
+OPY.US,D,20171024,000000,15.9291,16.2795,15.9291,16.0633,28833.004209514,0
+OPY.US,D,20171025,000000,16.1029,16.2795,15.8017,16.1473,52401.820016538,0
+OPY.US,D,20171026,000000,16.322,16.3674,16.0199,16.1917,60923.585848776,0
+OPY.US,D,20171027,000000,16.628,17.6291,16.4108,17.4109,108391.43209034,0
+OPY.US,D,20171030,000000,17.4533,18.2817,17.3665,18.1079,119026.16636738,0
+OPY.US,D,20171031,000000,18.1503,19.0221,17.8463,18.9361,225235.75088817,0
+OPY.US,D,20171101,000000,19.0645,19.2383,18.8454,18.9766,101584.55387892,0
+OPY.US,D,20171102,000000,19.0645,19.9353,19.0645,19.8475,84712.207098044,0
+OPY.US,D,20171103,000000,19.8929,20.5454,19.4999,20.3717,159591.91913684,0
+OPY.US,D,20171106,000000,20.4141,20.5888,20.0221,20.4141,148712.05620993,0
+OPY.US,D,20171107,000000,20.3717,20.5454,19.6747,19.8929,135240.10974983,0
+OPY.US,D,20171108,000000,19.9777,20.1969,19.9777,19.9777,73877.925944875,0
+OPY.US,D,20171109,000000,20.4259,20.6422,20.4259,20.4259,105289.84561961,0
+OPY.US,D,20171110,000000,20.3815,21.1229,20.3815,20.9057,120131.27114842,0
+OPY.US,D,20171113,000000,20.8169,21.4299,20.5118,21.2986,171000.53063908,0
+OPY.US,D,20171114,000000,21.2118,21.7814,20.9946,21.3875,196555.69885275,0
+OPY.US,D,20171115,000000,21.2118,21.6906,20.9946,21.4299,192767.34699104,0
+OPY.US,D,20171116,000000,21.6491,22.042,21.6077,21.7814,201597.04302807,0
+OPY.US,D,20171117,000000,21.5623,22.3036,21.3875,22.0006,262927.82605558,0
+OPY.US,D,20171120,000000,22.129,22.6117,21.7814,22.4389,105629.17660187,0
+OPY.US,D,20171121,000000,22.6552,23.2662,22.5673,23.2257,100285.97979157,0
+OPY.US,D,20171122,000000,23.354,23.5733,22.6995,23.2257,103651.94054999,0
+OPY.US,D,20171124,000000,23.2662,24.056,23.2662,23.9672,138595.94122519,0
+OPY.US,D,20171127,000000,24.0116,24.0116,23.354,23.6601,101322.20544787,0
+OPY.US,D,20171128,000000,23.7045,23.8802,23.0056,23.6176,166717.86976441,0
+OPY.US,D,20171129,000000,23.6176,23.9889,23.3768,23.5733,90128.334746324,0
+OPY.US,D,20171130,000000,23.7924,24.3196,23.3096,23.5733,112007.58614015,0
+OPY.US,D,20171201,000000,23.4864,23.9228,22.7429,23.7924,102079.8758202,0
+OPY.US,D,20171204,000000,24.1409,25.061,24.1409,24.6681,138285.98516378,0
+OPY.US,D,20171205,000000,24.7984,24.9277,24.3196,24.6681,81735.210808855,0
+OPY.US,D,20171206,000000,24.4934,25.0157,24.3591,24.4045,71690.000805492,0
+OPY.US,D,20171207,000000,24.4045,24.9277,24.3591,24.6681,51019.172879845,0
+OPY.US,D,20171208,000000,24.8419,25.2338,24.4934,24.7125,69110.072411969,0
+OPY.US,D,20171211,000000,24.7539,24.8419,24.2751,24.6226,54015.414806833,0
+OPY.US,D,20171212,000000,24.7539,25.3216,24.7539,24.9731,57935.447348229,0
+OPY.US,D,20171213,000000,25.1044,25.1044,24.6681,24.6681,62825.865206073,0
+OPY.US,D,20171214,000000,24.7539,24.7539,24.0984,24.4045,100831.94814811,0
+OPY.US,D,20171215,000000,24.4934,25.1468,24.4934,24.7984,170768.57005718,0
+OPY.US,D,20171218,000000,25.1922,25.366,24.7984,24.7984,55964.288866173,0
+OPY.US,D,20171219,000000,24.8419,24.8419,24.0116,24.0984,87053.084411523,0
+OPY.US,D,20171220,000000,24.3591,24.4934,24.0116,24.0984,46532.913415804,0
+OPY.US,D,20171221,000000,24.4045,24.5358,24.1409,24.3591,64986.441281215,0
+OPY.US,D,20171222,000000,24.2751,24.2751,23.8378,23.9672,58848.095751277,0
+OPY.US,D,20171226,000000,24.0116,24.5358,23.7045,24.0116,43772.683783943,0
+OPY.US,D,20171227,000000,24.056,24.3196,23.4864,23.7045,58638.419592087,0
+OPY.US,D,20171228,000000,23.749,23.9672,23.6176,23.7924,31752.263585302,0
+OPY.US,D,20171229,000000,23.7924,23.9672,23.3985,23.4449,52032.101185115,0
+OPY.US,D,20180102,000000,23.3985,23.7924,23.2662,23.2662,46837.80483569,0
+OPY.US,D,20180103,000000,23.354,23.6601,23.0056,23.5733,63627.091495542,0
+OPY.US,D,20180104,000000,23.749,24.2287,23.6176,23.9228,65938.593888168,0
+OPY.US,D,20180105,000000,24.0116,24.0984,23.2662,23.6176,58442.92442917,0
+OPY.US,D,20180108,000000,23.4864,23.7924,23.0925,23.4449,26124.433921221,0
+OPY.US,D,20180109,000000,23.5733,23.7707,23.3323,23.4449,30318.970033345,0
+OPY.US,D,20180110,000000,23.354,23.7045,22.8713,23.5733,49171.591651032,0
+OPY.US,D,20180111,000000,23.6176,23.6601,23.4449,23.4864,61932.462440825,0
+OPY.US,D,20180112,000000,23.5733,23.6601,23.2662,23.3985,132496.08697086,0
+OPY.US,D,20180116,000000,23.5308,23.6176,23.2662,23.4864,71510.712495459,0
+OPY.US,D,20180117,000000,23.5308,23.6601,23.4449,23.6176,67933.049721245,0
+OPY.US,D,20180118,000000,23.6176,23.749,23.4449,23.4864,36628.500446872,0
+OPY.US,D,20180119,000000,23.5308,25.1468,23.4864,24.8419,184235.45187574,0
+OPY.US,D,20180122,000000,24.7984,24.9731,24.4934,24.8853,191434.3333413,0
+OPY.US,D,20180123,000000,24.8853,24.9731,24.0116,24.0984,73657.107574326,0
+OPY.US,D,20180124,000000,24.1863,24.6226,24.0116,24.3591,42877.255162084,0
+OPY.US,D,20180125,000000,24.4934,24.4934,23.7924,24.0116,34261.286997456,0
+OPY.US,D,20180126,000000,24.0984,24.8419,23.7045,24.7984,66812.751015616,0
+OPY.US,D,20180129,000000,24.8419,24.9277,23.8378,23.9672,53987.052814286,0
+OPY.US,D,20180130,000000,23.8802,24.2751,23.8378,24.0984,36286.130679691,0
+OPY.US,D,20180131,000000,24.1863,24.3591,23.8802,24.056,51920.679071536,0
+OPY.US,D,20180201,000000,24.7539,24.9277,24.3591,24.7125,75377.059836675,0
+OPY.US,D,20180202,000000,24.7125,24.8853,24.4045,24.5358,61568.821179233,0
+OPY.US,D,20180205,000000,24.3196,25.4105,24.3196,24.6226,174548.81849244,0
+OPY.US,D,20180206,000000,24.2287,24.7984,22.7864,23.5733,207157.0064957,0
+OPY.US,D,20180207,000000,23.5733,23.8802,23.1378,23.7045,113510.77174518,0
+OPY.US,D,20180208,000000,23.7045,23.749,22.7429,22.7864,70915.11065196,0
+OPY.US,D,20180209,000000,23.1478,23.4113,22.4883,23.0578,97587.538786333,0
+OPY.US,D,20180212,000000,23.1478,23.4103,22.5741,22.971,51653.265998944,0
+OPY.US,D,20180213,000000,22.8813,23.0154,22.6195,22.663,48490.90382989,0
+OPY.US,D,20180214,000000,22.4883,23.4113,22.2671,23.2356,73574.047453294,0
+OPY.US,D,20180215,000000,23.4113,23.4113,22.663,23.1912,72618.856061425,0
+OPY.US,D,20180216,000000,22.9286,23.6295,22.9286,23.4992,46116.599882338,0
+OPY.US,D,20180220,000000,22.9286,23.5436,22.9286,22.9286,23706.574056542,0
+OPY.US,D,20180221,000000,22.971,23.6295,22.663,23.3225,63164.183260033,0
+OPY.US,D,20180222,000000,23.3225,23.4547,23.1033,23.2356,69458.519748982,0
+OPY.US,D,20180223,000000,23.3225,23.4992,22.9493,23.3225,53415.761250114,0
+OPY.US,D,20180226,000000,23.3225,23.9809,23.3225,23.673,104039.8920909,0
+OPY.US,D,20180227,000000,23.8053,24.1557,23.366,23.5436,90444.368377567,0
+OPY.US,D,20180228,000000,23.673,24.2446,23.1912,23.3225,130362.85995996,0
+OPY.US,D,20180301,000000,23.366,23.5851,23.0578,23.2771,91836.131869009,0
+OPY.US,D,20180302,000000,23.1912,23.4113,22.4459,23.2771,64238.900191925,0
+OPY.US,D,20180305,000000,23.1033,23.4992,22.7953,23.4113,70244.552113871,0
+OPY.US,D,20180306,000000,23.4992,23.673,23.2771,23.6295,59074.991691658,0
+OPY.US,D,20180307,000000,23.4547,23.7174,23.3975,23.5436,41570.577648285,0
+OPY.US,D,20180308,000000,23.5851,24.1557,23.4547,24.0689,80456.895287605,0
+OPY.US,D,20180309,000000,24.2446,24.29,23.9809,24.1981,44014.773648902,0
+OPY.US,D,20180312,000000,24.29,24.3314,23.9355,24.1557,60040.31236658,0
+OPY.US,D,20180313,000000,24.29,24.3748,23.9809,24.0689,42988.677275663,0
+OPY.US,D,20180314,000000,24.0689,24.9465,23.3225,24.2446,110195.45740203,0
+OPY.US,D,20180315,000000,24.29,24.5072,23.5851,23.6295,87700.345598591,0
+OPY.US,D,20180316,000000,23.673,24.3314,23.6572,23.9355,121750.94350855,0
+OPY.US,D,20180319,000000,23.9809,24.0253,23.4547,23.7628,92252.445402475,0
+OPY.US,D,20180320,000000,23.8497,24.0689,23.5436,23.7174,99191.004293575,0
+OPY.US,D,20180321,000000,23.7628,24.0729,23.4547,23.8053,68105.247533141,0
+OPY.US,D,20180322,000000,23.5851,23.8053,23.3225,23.366,56734.114378178,0
+OPY.US,D,20180323,000000,23.366,23.5436,22.4883,22.5298,54731.55511866,0
+OPY.US,D,20180326,000000,22.8813,23.1033,22.6195,23.0154,55414.268796412,0
+OPY.US,D,20180327,000000,23.1912,23.3225,22.356,22.4014,65000.622277488,0
+OPY.US,D,20180328,000000,22.4459,22.6195,22.1358,22.4459,55589.505393223,0
+OPY.US,D,20180329,000000,22.4883,22.8407,22.4883,22.6195,60491.065462425,0
+OPY.US,D,20180402,000000,22.5298,22.663,21.7409,21.9612,62085.41461492,0
+OPY.US,D,20180403,000000,22.0066,22.4014,21.346,22.3106,61167.701570346,0
+OPY.US,D,20180404,000000,22.047,22.7519,22.047,22.6195,58408.48486679,0
+OPY.US,D,20180405,000000,22.8407,23.2356,22.4231,22.971,53267.873717544,0
+OPY.US,D,20180406,000000,22.8407,23.0154,22.356,22.5741,51627.942791312,0
+OPY.US,D,20180409,000000,22.663,23.1033,22.5741,22.663,38185.371252072,0
+OPY.US,D,20180410,000000,22.8813,23.1912,22.7519,22.8407,43979.321158218,0
+OPY.US,D,20180411,000000,22.663,22.971,22.5741,22.971,52218.479993284,0
+OPY.US,D,20180412,000000,23.1033,23.366,23.1033,23.2356,51446.628624669,0
+OPY.US,D,20180413,000000,23.366,23.366,22.9286,23.1033,56051.400700426,0
+OPY.US,D,20180416,000000,23.2356,23.8497,23.1478,23.7628,80588.575967289,0
+OPY.US,D,20180417,000000,23.8911,24.0689,23.8497,23.9355,81961.093820931,0
+OPY.US,D,20180418,000000,23.9809,24.1113,23.7628,23.8053,78919.270120204,0
+OPY.US,D,20180419,000000,23.7628,24.0689,23.7174,23.7174,37099.512108823,0
+OPY.US,D,20180420,000000,23.673,23.8911,23.5436,23.7174,40144.374594465,0
+OPY.US,D,20180423,000000,23.7174,23.7628,23.433,23.5851,35995.420256078,0
+OPY.US,D,20180424,000000,23.7174,23.7628,23.2356,23.366,36527.207616345,0
+OPY.US,D,20180425,000000,23.4113,23.5851,23.1478,23.1912,38751.598174718,0
+OPY.US,D,20180426,000000,23.2356,23.4992,23.0154,23.366,27865.65767798,0
+OPY.US,D,20180427,000000,23.5851,23.8053,23.3225,23.5851,75516.843942802,0
+OPY.US,D,20180430,000000,23.5851,23.8053,23.4992,23.5851,67130.810503471,0
+OPY.US,D,20180501,000000,23.5851,23.673,23.053,23.6295,204207.35927076,0
+OPY.US,D,20180502,000000,23.673,23.9355,23.673,23.7628,48767.43325723,0
+OPY.US,D,20180503,000000,23.7628,23.8497,23.4113,23.7174,73204.328621871,0
+OPY.US,D,20180504,000000,23.673,24.6395,23.6295,24.5941,97580.448288196,0
+OPY.US,D,20180507,000000,24.5941,25.5606,24.5941,25.3413,110962.24412912,0
+OPY.US,D,20180508,000000,25.0788,25.5606,25.0788,25.3868,99006.651342016,0
+OPY.US,D,20180509,000000,25.4767,25.5606,25.2555,25.3868,77308.714114825,0
+OPY.US,D,20180510,000000,25.4391,25.6603,25.4391,25.527,40238.576926855,0
+OPY.US,D,20180511,000000,25.527,25.6168,25.3947,25.4865,38482.159245517,0
+OPY.US,D,20180514,000000,25.5714,25.6168,24.9987,25.0877,30378.732803356,0
+OPY.US,D,20180515,000000,25.0877,25.3542,24.9534,25.1745,23700.49648671,0
+OPY.US,D,20180516,000000,25.1745,25.6603,25.1745,25.527,55166.10136162,0
+OPY.US,D,20180517,000000,25.527,25.6603,25.4391,25.527,42677.708285946,0
+OPY.US,D,20180518,000000,25.6168,25.6168,25.3956,25.4391,41203.897601778,0
+OPY.US,D,20180521,000000,25.4865,26.1893,25.3956,25.9218,83123.935515381,0
+OPY.US,D,20180522,000000,25.9218,26.0582,25.6603,25.6603,47419.225682915,0
+OPY.US,D,20180523,000000,25.6603,25.6603,25.4391,25.527,35725.981326877,0
+OPY.US,D,20180524,000000,25.4865,25.8379,25.2634,25.6603,67388.09429301,0
+OPY.US,D,20180525,000000,25.6603,25.7935,25.4865,25.6168,51665.421138607,0
+OPY.US,D,20180529,000000,25.527,25.6119,24.6908,24.91,72858.920069773,0
+OPY.US,D,20180530,000000,25.0877,25.3079,24.8666,24.9987,31188.062519266,0
+OPY.US,D,20180531,000000,25.0442,25.0442,24.7332,24.8221,37303.110698183,0
+OPY.US,D,20180601,000000,24.9987,25.2179,24.7767,25.0442,46048.733685885,0
+OPY.US,D,20180604,000000,25.0442,25.2634,24.6938,25.2179,60421.173409362,0
+OPY.US,D,20180605,000000,25.1745,25.6603,25.1291,25.5714,63842.845224564,0
+OPY.US,D,20180606,000000,25.6168,25.7047,25.3493,25.5714,61643.777873822,0
+OPY.US,D,20180607,000000,25.5714,25.6603,25.4865,25.5714,42269.498178922,0
+OPY.US,D,20180608,000000,25.5714,25.5931,25.2634,25.2634,24800.536626234,0
+OPY.US,D,20180611,000000,25.2634,25.527,25.2634,25.4865,70606.167518853,0
+OPY.US,D,20180612,000000,25.527,25.6603,25.3493,25.4391,55966.314722784,0
+OPY.US,D,20180613,000000,25.5714,25.6603,25.3079,25.3079,34166.071736761,0
+OPY.US,D,20180614,000000,25.4865,25.4865,25.0442,25.0877,51158.956985972,0
+OPY.US,D,20180615,000000,25.1291,25.1745,24.8221,24.9987,54677.869918481,0
+OPY.US,D,20180618,000000,24.8666,25.1745,24.7767,24.7767,88706.183405724,0
+OPY.US,D,20180619,000000,24.6453,24.91,24.4697,24.7767,88382.046348038,0
+OPY.US,D,20180620,000000,24.8221,25.3956,24.8221,25.2634,67986.734921424,0
+OPY.US,D,20180621,000000,25.2634,25.6168,25.1094,25.4391,91814.860374598,0
+OPY.US,D,20180622,000000,25.527,25.6376,25.3956,25.6168,201665.92215284,0
+OPY.US,D,20180625,000000,25.5714,26.2319,25.1291,25.7482,150172.69882612,0
+OPY.US,D,20180626,000000,25.7935,26.2763,25.4391,25.8379,112839.20027879,0
+OPY.US,D,20180627,000000,25.7935,25.8814,24.8666,24.91,50343.54970023,0
+OPY.US,D,20180628,000000,24.9534,25.1291,24.6355,24.91,55179.26942959,0
+OPY.US,D,20180629,000000,25.0442,25.2634,24.6908,24.6908,53067.313913101,0
+OPY.US,D,20180702,000000,24.4697,25.0877,24.0729,25.0877,61078.563879482,0
+OPY.US,D,20180703,000000,25.1291,25.3493,24.6908,24.7332,25177.345955793,0
+OPY.US,D,20180705,000000,24.8666,25.527,24.7767,25.2179,68533.71620627,0
+OPY.US,D,20180706,000000,25.2179,25.3956,25.0442,25.1745,110393.99134987,0
+OPY.US,D,20180709,000000,25.3493,25.6603,25.3079,25.6168,27126.220015134,0
+OPY.US,D,20180710,000000,25.6168,25.8379,25.1745,25.2634,39794.914329146,0
+OPY.US,D,20180711,000000,25.2634,25.2634,24.6908,24.7332,38110.414557482,0
+OPY.US,D,20180712,000000,24.9534,24.9987,24.3798,24.91,56474.80473203,0
+OPY.US,D,20180713,000000,24.8221,25.1291,24.6908,24.9534,48133.340138131,0
+OPY.US,D,20180716,000000,24.9534,25.2179,24.91,25.0877,37892.63497185,0
+OPY.US,D,20180717,000000,25.0877,25.1745,24.9534,25.0442,32637.562924108,0
+OPY.US,D,20180718,000000,25.0877,25.5714,24.9534,25.4865,63844.871081174,0
+OPY.US,D,20180719,000000,25.3493,25.527,24.6908,24.7767,51883.20072424,0
+OPY.US,D,20180720,000000,24.8221,24.9534,24.6059,24.7767,26084.929717316,0
+OPY.US,D,20180723,000000,24.6908,25.4391,24.6908,25.3493,53549.46778641,0
+OPY.US,D,20180724,000000,25.4391,25.6168,25.2634,25.3079,47070.778345902,0
+OPY.US,D,20180725,000000,25.3079,25.8814,24.9987,25.8379,56440.36516965,0
+OPY.US,D,20180726,000000,25.7935,25.9653,25.0877,25.2634,113959.49898441,0
+OPY.US,D,20180727,000000,25.4391,26.3641,25.4391,25.9218,158633.68896005,0
+OPY.US,D,20180730,000000,26.144,26.3621,25.9218,26.0582,196260.93671592,0
+OPY.US,D,20180731,000000,26.2763,26.2763,25.7482,26.0582,165640.1140476,0
+OPY.US,D,20180801,000000,26.0117,27.8647,25.529,27.6871,317492.24800386,0
+OPY.US,D,20180802,000000,27.6011,28.4384,27.6011,28.0415,168236.24929401,0
+OPY.US,D,20180803,000000,28.0415,28.392,27.5044,27.9101,134932.17954503,0
+OPY.US,D,20180806,000000,27.9516,28.5706,27.8055,28.1728,121417.69009611,0
+OPY.US,D,20180807,000000,28.2153,28.8777,28.2153,28.5252,145235.68626624,0
+OPY.US,D,20180808,000000,28.6566,29.4956,28.4384,29.2755,219733.52433394,0
+OPY.US,D,20180809,000000,29.3722,30.0801,29.2835,29.6814,282148.14064808,0
+OPY.US,D,20180810,000000,29.551,30.0801,28.8421,29.859,201926.24472729,0
+OPY.US,D,20180813,000000,29.9054,30.0801,28.2211,28.4878,150976.96390051,0
+OPY.US,D,20180814,000000,28.4878,28.7967,28.1786,28.7099,90294.454988388,0
+OPY.US,D,20180815,000000,28.6189,28.7543,28.1786,28.7099,101530.86867875,0
+OPY.US,D,20180816,000000,28.8421,29.0178,28.4878,28.6644,79881.552010211,0
+OPY.US,D,20180817,000000,28.7099,28.7543,28.3554,28.5312,63862.090862364,0
+OPY.US,D,20180820,000000,28.7967,29.2835,28.3554,28.7967,93636.105467474,0
+OPY.US,D,20180821,000000,29.1511,29.5964,28.9309,29.0178,113540.14666603,0
+OPY.US,D,20180822,000000,29.3722,29.4137,28.8866,29.3308,167245.60541145,0
+OPY.US,D,20180823,000000,29.3308,30.1235,29.3308,29.9479,96532.067492242,0
+OPY.US,D,20180824,000000,30.0347,30.2134,29.1946,29.4137,78054.229347504,0
+OPY.US,D,20180827,000000,29.6388,29.859,29.4137,29.5964,71817.629771956,0
+OPY.US,D,20180828,000000,29.8145,29.8145,28.8421,28.8866,63334.355215319,0
+OPY.US,D,20180829,000000,28.8421,28.8866,28.1342,28.2211,109768.00165721,0
+OPY.US,D,20180830,000000,28.0455,28.2656,27.4699,27.7365,138124.92956325,0
+OPY.US,D,20180831,000000,27.6456,27.6456,27.0276,27.6051,109426.64481833,0
+OPY.US,D,20180904,000000,27.4699,27.7365,27.071,27.3819,57252.733670477,0
+OPY.US,D,20180905,000000,27.3395,27.6456,27.071,27.5163,76073.954510701,0
+OPY.US,D,20180906,000000,27.5607,27.8242,27.2271,27.4235,58083.334880799,0
+OPY.US,D,20180907,000000,27.4699,28.001,27.2488,27.4699,117348.75709385,0
+OPY.US,D,20180910,000000,27.6456,27.9131,27.4096,27.6456,153798.98215899,0
+OPY.US,D,20180911,000000,27.6911,27.8242,27.4699,27.6051,59630.076402946,0
+OPY.US,D,20180912,000000,27.6051,27.7365,27.2043,27.2932,56055.452413648,0
+OPY.US,D,20180913,000000,27.3395,27.6051,27.0048,27.0276,33977.667071981,0
+OPY.US,D,20180914,000000,27.1164,27.5163,27.071,27.3819,42511.588043881,0
+OPY.US,D,20180917,000000,27.3819,27.4235,27.1164,27.3395,50424.583964651,0
+OPY.US,D,20180918,000000,27.3819,27.9556,27.2715,27.6911,81128.466753998,0
+OPY.US,D,20180919,000000,27.7365,28.5312,27.7365,27.8242,133790.60934499,0
+OPY.US,D,20180920,000000,28.001,28.3554,27.7986,28.1342,63428.557547709,0
+OPY.US,D,20180921,000000,28.1342,28.231,27.7365,28.001,229475.86877403,0
+OPY.US,D,20180924,000000,28.0455,28.1786,27.4699,27.6911,66274.886085518,0
+OPY.US,D,20180925,000000,27.7365,28.0455,27.6911,27.8242,39494.074622482,0
+OPY.US,D,20180926,000000,27.7808,27.8242,27.3395,27.3395,52660.116734382,0
+OPY.US,D,20180927,000000,27.3395,27.9348,27.2043,27.8687,83224.215417602,0
+OPY.US,D,20180928,000000,27.7808,28.3554,27.7365,27.9556,62214.056509689,0
+OPY.US,D,20181001,000000,28.0088,28.3011,27.7315,27.7808,79778.233323074,0
+OPY.US,D,20181002,000000,27.7986,28.1956,27.3553,27.534,75342.620274296,0
+OPY.US,D,20181003,000000,27.5607,28.2389,27.5607,28.0809,72637.08877092,0
+OPY.US,D,20181004,000000,28.1185,28.6032,27.9921,28.0632,140867.93941391,0
+OPY.US,D,20181005,000000,28.231,28.7543,27.612,28.5942,197687.13976974,0
+OPY.US,D,20181008,000000,28.6022,29.2588,28.3377,29.0623,120473.64091561,0
+OPY.US,D,20181009,000000,28.9734,29.9557,28.9734,29.3209,127968.2974463,0
+OPY.US,D,20181010,000000,29.3012,29.6457,28.6022,28.6289,86902.158094038,0
+OPY.US,D,20181011,000000,28.3653,28.6999,27.0621,27.2765,177885.40433001,0
+OPY.US,D,20181012,000000,27.7176,27.9645,26.8519,27.1164,80805.342624618,0
+OPY.US,D,20181015,000000,26.9851,27.2043,26.4175,26.4362,102003.90619731,0
+OPY.US,D,20181016,000000,26.5419,27.2033,26.3207,27.1786,65651.935177777,0
+OPY.US,D,20181017,000000,27.1076,27.1076,26.5063,26.8429,79268.730385523,0
+OPY.US,D,20181018,000000,26.6741,26.8519,26.0472,26.0916,51511.456036206,0
+OPY.US,D,20181019,000000,26.0196,26.5162,25.7817,25.836,43385.745171329,0
+OPY.US,D,20181022,000000,25.7718,26.0649,25.5319,25.8715,65664.09031744,0
+OPY.US,D,20181023,000000,25.4273,25.753,24.8526,25.454,79467.264333355,0
+OPY.US,D,20181024,000000,25.4362,25.5408,24.3551,24.4183,72935.902620974,0
+OPY.US,D,20181025,000000,24.7629,25.3364,24.44,25.1419,94333.0001415,0
+OPY.US,D,20181026,000000,24.4183,26.2753,24.4183,25.8271,101054.79237528,0
+OPY.US,D,20181029,000000,26.223,27.3029,26.0295,26.1796,100932.22805033,0
+OPY.US,D,20181030,000000,26.1617,27.7808,26.1173,27.5607,151942.28457543,0
+OPY.US,D,20181031,000000,27.8164,28.1342,27.1421,27.2141,104548.38210015,0
+OPY.US,D,20181101,000000,27.3819,27.5952,27.1094,27.3642,81937.79646991,0
+OPY.US,D,20181102,000000,27.5064,27.8242,27.1264,27.4886,93777.915430212,0
+OPY.US,D,20181105,000000,27.4699,27.8242,27.1341,27.3109,75985.829748142,0
+OPY.US,D,20181106,000000,27.2765,27.7078,26.9851,27.46,72667.476620078,0
+OPY.US,D,20181107,000000,27.7275,28.0088,27.1698,28.001,72409.179902233,0
+OPY.US,D,20181108,000000,27.9398,28.2063,27.4866,27.9211,43473.869933888,0
+OPY.US,D,20181109,000000,27.8322,27.8766,27.2378,27.3179,59999.795234369,0
+OPY.US,D,20181112,000000,27.3001,27.3326,26.5537,26.7492,86524.335836172,0
+OPY.US,D,20181113,000000,26.6524,27.2024,26.4491,26.6693,94073.690495351,0
+OPY.US,D,20181114,000000,26.9279,27.229,25.8893,26.4491,126800.39111033,0
+OPY.US,D,20181115,000000,26.2684,26.5794,25.836,26.5202,102594.44339928,0
+OPY.US,D,20181116,000000,26.4017,26.7245,26.1104,26.2684,121957.58088283,0
+OPY.US,D,20181119,000000,26.2604,26.4017,25.8182,26.1726,102127.48345055,0
+OPY.US,D,20181120,000000,25.9061,26.0849,24.9741,25.0551,96187.671868449,0
+OPY.US,D,20181121,000000,25.3029,25.5576,25.0718,25.1411,54814.615239692,0
+OPY.US,D,20181123,000000,24.9465,25.2939,24.7964,25.0718,54100.500784477,0
+OPY.US,D,20181126,000000,25.2762,25.4825,25.0167,25.4006,116875.71957528,0
+OPY.US,D,20181127,000000,25.3109,25.5862,24.7244,24.8132,193653.65925816,0
+OPY.US,D,20181128,000000,24.9653,25.4183,24.5111,25.3364,217864.67161071,0
+OPY.US,D,20181129,000000,25.2852,25.5862,25.1598,25.2762,117777.22576697,0
+OPY.US,D,20181130,000000,25.1962,25.4006,25.0167,25.3109,97763.78831145,0
+OPY.US,D,20181203,000000,25.3631,25.9565,24.8932,25.0364,153229.71645143,0
+OPY.US,D,20181204,000000,24.983,25.1411,22.8673,23.1112,159514.93658563,0
+OPY.US,D,20181206,000000,22.7114,23.2849,22.4517,23.2761,107395.72356627,0
+OPY.US,D,20181207,000000,23.3038,23.7667,22.886,22.9591,108294.19097304,0
+OPY.US,D,20181210,000000,22.8673,22.8673,22.4616,22.5317,113682.96955708,0
+OPY.US,D,20181211,000000,22.7646,23.0027,22.3185,22.5061,104508.87789625,0
+OPY.US,D,20181212,000000,22.8003,23.2662,22.5218,22.886,122103.44255879,0
+OPY.US,D,20181213,000000,22.977,23.1014,22.2306,22.2839,78410.780110959,0
+OPY.US,D,20181214,000000,22.0618,22.585,21.9088,22.0341,68255.160922321,0
+OPY.US,D,20181217,000000,21.9829,22.4449,21.815,21.9452,91109.862274131,0
+OPY.US,D,20181218,000000,22.0618,22.3007,21.574,21.653,73611.525800589,0
+OPY.US,D,20181219,000000,21.5465,22.2306,21.3342,21.3707,117634.40287593,0
+OPY.US,D,20181220,000000,21.2621,21.5553,21.1486,21.352,111481.87634972,0
+OPY.US,D,20181221,000000,21.5178,21.9552,21.3796,21.4833,168862.23898666,0
+OPY.US,D,20181224,000000,21.3342,21.5376,21.0588,21.0845,56011.896496521,0
+OPY.US,D,20181226,000000,21.0845,21.8475,20.8711,21.8218,96198.814079807,0
+OPY.US,D,20181227,000000,21.4309,22.1862,21.4309,22.1417,111954.91386828,0
+OPY.US,D,20181228,000000,22.1951,22.9325,22.1951,22.5593,93080.00782788,0
+OPY.US,D,20181231,000000,22.8091,22.9937,22.3738,22.6828,93145.848167723,0
+OPY.US,D,20190102,000000,22.427,22.904,22.2741,22.4449,86240.715910697,0
+OPY.US,D,20190103,000000,22.3638,22.6788,22.123,22.4616,57176.764047582,0
+OPY.US,D,20190104,000000,22.8673,23.2504,22.6828,23.0815,75573.567927897,0
+OPY.US,D,20190107,000000,23.0027,23.4913,23.0027,23.2169,46727.395650415,0
+OPY.US,D,20190108,000000,23.44,23.5269,22.8526,23.2346,93645.221822221,0
+OPY.US,D,20190109,000000,23.3038,23.4913,22.9493,23.0481,119303.70872301,0
+OPY.US,D,20190110,000000,22.9137,23.2504,22.9137,23.2346,47696.768038559,0
+OPY.US,D,20190111,000000,23.0638,23.5535,23.0558,23.4814,90361.308256535,0
+OPY.US,D,20190114,000000,23.3491,23.8565,23.3491,23.43,88062.973931878,0
+OPY.US,D,20190115,000000,23.4202,23.9532,23.2662,23.9435,45484.532619849,0
+OPY.US,D,20190116,000000,24.139,24.8231,24.0155,24.2357,124517.25071024,0
+OPY.US,D,20190117,000000,24.1843,24.6,24.051,24.5209,57800.727883628,0
+OPY.US,D,20190118,000000,24.6543,24.7007,24.209,24.6098,57055.212650949,0
+OPY.US,D,20190122,000000,24.5309,24.6,23.8645,24.139,77942.807233924,0
+OPY.US,D,20190123,000000,24.29,24.3087,23.668,23.7845,73472.754622767,0
+OPY.US,D,20190124,000000,23.7588,24.0056,23.6325,23.7845,41675.922192034,0
+OPY.US,D,20190125,000000,23.7588,23.9702,23.7214,23.8388,41669.844622202,0
+OPY.US,D,20190128,000000,23.4814,23.7588,23.44,23.6592,90466.652800283,0
+OPY.US,D,20190129,000000,23.7588,23.7667,23.4557,23.5012,30680.585438326,0
+OPY.US,D,20190130,000000,23.5969,23.8468,23.3669,23.676,53113.908615144,0
+OPY.US,D,20190131,000000,23.6592,24.0333,23.4479,23.9079,101215.84797581,0
+OPY.US,D,20190201,000000,23.9702,24.7244,23.749,23.8023,109904.74697842,0
+OPY.US,D,20190204,000000,23.7924,24.6365,23.7924,24.3965,69058.4130684,0
+OPY.US,D,20190205,000000,24.4954,24.5466,23.8822,24.1113,51666.434066912,0
+OPY.US,D,20190206,000000,24.1113,24.6,23.3038,23.3758,83487.576776973,0
+OPY.US,D,20190207,000000,23.2593,23.676,22.896,23.588,160288.81381086,0
+OPY.US,D,20190208,000000,23.5269,23.7411,23.4557,23.5969,50230.101730039,0
+OPY.US,D,20190211,000000,23.5446,23.8734,23.4814,23.7134,64221.680410735,0
+OPY.US,D,20190212,000000,23.9168,24.0599,23.7757,23.8388,58833.914755003,0
+OPY.US,D,20190213,000000,23.8822,24.4143,23.8822,24.218,74106.847741866,0
+OPY.US,D,20190214,000000,24.1033,24.4598,24.0679,24.2277,49383.293666834,0
+OPY.US,D,20190215,000000,24.4252,24.8261,24.29,24.7115,55470.992781507,0
+OPY.US,D,20190219,000000,24.6216,24.986,24.5851,24.905,53390.438042482,0
+OPY.US,D,20190220,000000,24.753,24.9583,24.675,24.8883,43682.533164773,0
+OPY.US,D,20190221,000000,24.8705,24.9494,24.6019,24.9297,38018.238081703,0
+OPY.US,D,20190222,000000,24.9583,25.3493,24.9583,25.3413,49659.823094172,0
+OPY.US,D,20190225,000000,25.45,25.6276,25.2722,25.2722,49719.585864183,0
+OPY.US,D,20190226,000000,25.2101,25.3592,25.0137,25.0137,58417.601221537,0
+OPY.US,D,20190227,000000,24.9583,25.3493,24.8349,25.3079,51546.908526891,0
+OPY.US,D,20190228,000000,25.2545,25.4046,25.1064,25.1538,34892.341331639,0
+OPY.US,D,20190301,000000,25.3226,25.441,25.2446,25.3147,43464.75357914,0
+OPY.US,D,20190304,000000,25.3769,25.3868,24.9949,25.3769,143948.25439024,0
+OPY.US,D,20190305,000000,25.3769,25.6543,25.2259,25.6099,80591.614752205,0
+OPY.US,D,20190306,000000,25.5457,25.6623,25.3325,25.3956,77469.769715363,0
+OPY.US,D,20190307,000000,25.3226,25.365,24.9218,25.2446,131097.23298128,0
+OPY.US,D,20190308,000000,25.2101,25.3956,24.9297,25.0748,55723.21192952,0
+OPY.US,D,20190311,000000,25.0748,25.4687,25.0748,25.2625,74407.687448532,0
+OPY.US,D,20190312,000000,25.3325,25.368,25.0205,25.067,31218.450368424,0
+OPY.US,D,20190313,000000,25.0571,25.1825,24.8162,24.8349,60204.406752034,0
+OPY.US,D,20190314,000000,24.8349,24.9949,24.675,24.7707,38824.529012697,0
+OPY.US,D,20190315,000000,24.7796,24.8883,24.3521,24.4252,129836.13724122,0
+OPY.US,D,20190318,000000,24.3344,24.9721,24.3344,24.905,60658.198632795,0
+OPY.US,D,20190319,000000,24.9583,25.0748,24.4252,24.442,49190.837288832,0
+OPY.US,D,20190320,000000,24.3878,24.4075,23.5516,23.6226,77395.825949078,0
+OPY.US,D,20190321,000000,23.5762,23.9248,23.4706,23.5426,64869.954526108,0
+OPY.US,D,20190322,000000,23.3718,23.4537,22.2384,22.5061,77621.708961154,0
+OPY.US,D,20190325,000000,22.4024,23.0441,22.4024,22.899,108446.13021883,0
+OPY.US,D,20190326,000000,23.0865,23.4084,23.0598,23.2563,42713.16077663,0
+OPY.US,D,20190327,000000,23.2563,23.4706,23.1142,23.3718,52128.329374116,0
+OPY.US,D,20190328,000000,23.3985,23.5683,23.0964,23.4706,55152.933293652,0
+OPY.US,D,20190329,000000,23.6572,24.0225,23.1764,23.1942,181060.93456703,0
+OPY.US,D,20190401,000000,23.3718,23.7569,23.2583,23.436,80959.307727019,0
+OPY.US,D,20190402,000000,23.3718,23.4489,22.9967,23.0441,43526.542205762,0
+OPY.US,D,20190403,000000,23.2119,23.2119,22.2938,22.5692,111766.50920351,0
+OPY.US,D,20190404,000000,22.5968,23.4784,22.5041,23.202,51527.662889091,0
+OPY.US,D,20190405,000000,23.282,23.666,23.282,23.3985,54519.853102858,0
+OPY.US,D,20190408,000000,23.3718,23.4884,23.2563,23.3886,46051.7724708,0
+OPY.US,D,20190409,000000,23.282,23.4163,22.9434,22.9621,34548.958636153,0
+OPY.US,D,20190410,000000,22.9621,23.202,22.899,23.1675,32008.534446535,0
+OPY.US,D,20190411,000000,23.1675,23.6226,23.1575,23.3817,35164.819045757,0
+OPY.US,D,20190412,000000,23.5426,23.7647,23.3146,23.594,51826.476739145,0
+OPY.US,D,20190415,000000,23.594,23.6038,23.0598,23.1142,24666.830089937,0
+OPY.US,D,20190416,000000,23.2722,23.3096,23.128,23.1852,22494.098875133,0
+OPY.US,D,20190417,000000,23.1764,23.1764,22.7578,22.8536,34831.565633323,0
+OPY.US,D,20190418,000000,22.8042,22.8407,22.5791,22.6946,44053.264924502,0
+OPY.US,D,20190422,000000,22.6412,22.6412,22.204,22.3658,35180.012970336,0
+OPY.US,D,20190423,000000,22.2661,22.5426,22.2316,22.3106,76196.518835638,0
+OPY.US,D,20190424,000000,22.1605,22.5337,22.1605,22.3471,55494.290132528,0
+OPY.US,D,20190425,000000,22.3471,22.357,21.9779,22.1605,53158.477460575,0
+OPY.US,D,20190426,000000,22.1605,23.6532,22.1605,23.5426,73420.082350893,0
+OPY.US,D,20190429,000000,23.4537,24.0323,23.4537,23.6305,34305.855842888,0
+OPY.US,D,20190430,000000,23.6305,23.8635,23.354,23.3985,60257.079023908,0
+OPY.US,D,20190501,000000,23.4262,23.6038,23.1764,23.4163,46281.707196096,0
+OPY.US,D,20190502,000000,23.2998,23.6572,23.1675,23.202,27794.752696612,0
+OPY.US,D,20190503,000000,23.2909,23.6137,23.2218,23.4982,31225.540866561,0
+OPY.US,D,20190506,000000,23.1852,23.8852,23.1852,23.747,31807.974642092,0
+OPY.US,D,20190507,000000,23.4617,23.6572,23.3196,23.4537,28657.767612702,0
+OPY.US,D,20190508,000000,23.4449,23.6967,23.359,23.4706,35881.972285888,0
+OPY.US,D,20190509,000000,23.4537,23.7204,23.2553,23.675,28181.691309225,0
+OPY.US,D,20190510,000000,23.675,23.748,23.3718,23.6137,25144.932250025,0
+OPY.US,D,20190513,000000,23.2475,23.2475,22.7104,22.7549,51178.202623772,0
+OPY.US,D,20190514,000000,22.818,23.2712,22.818,23.1754,32076.400642988,0
+OPY.US,D,20190515,000000,22.9957,23.2632,22.8299,23.1043,23362.17843275,0
+OPY.US,D,20190516,000000,23.1842,23.5426,23.1842,23.4163,41147.173616683,0
+OPY.US,D,20190517,000000,23.2109,23.7302,23.1754,23.3274,54967.567413787,0
+OPY.US,D,20190520,000000,23.1566,23.5771,23.1566,23.5594,34916.651610966,0
+OPY.US,D,20190521,000000,23.675,23.7835,23.6305,23.667,27849.450825096,0
+OPY.US,D,20190522,000000,23.6048,23.8201,23.281,23.4784,18938.720523635,0
+OPY.US,D,20190523,000000,23.2553,23.3718,22.896,22.9868,27495.938846557,0
+OPY.US,D,20190524,000000,23.0845,23.3452,22.9601,23.2109,29939.121918868,0
+OPY.US,D,20190528,000000,23.2208,23.3274,23.0668,23.1488,44139.36383045,0
+OPY.US,D,20190529,000000,22.9513,22.9513,22.4675,22.5485,74046.07204355,0
+OPY.US,D,20190530,000000,22.6373,23.0668,22.4844,22.7549,28155.355173288,0
+OPY.US,D,20190531,000000,22.4942,22.5109,22.0223,22.0559,57219.307036403,0
+OPY.US,D,20190603,000000,22.0371,22.2611,21.6264,21.7884,78331.771703148,0
+OPY.US,D,20190604,000000,22.0371,22.5663,22.0133,22.4675,121104.69524979,0
+OPY.US,D,20190605,000000,22.5485,22.8822,22.3797,22.7192,72403.102332402,0
+OPY.US,D,20190606,000000,22.7361,22.9513,22.5574,22.7815,58754.906347192,0
+OPY.US,D,20190607,000000,22.8526,23.0351,22.7726,22.9957,48900.12686522,0
+OPY.US,D,20190610,000000,23.2475,23.2988,23.1211,23.2306,86777.56791249,0
+OPY.US,D,20190611,000000,23.4163,23.675,23.1161,23.3274,70941.446787897,0
+OPY.US,D,20190612,000000,23.2899,23.5643,23.0945,23.3531,57661.956705806,0
+OPY.US,D,20190613,000000,23.3817,23.8468,23.3817,23.5683,69740.113817847,0
+OPY.US,D,20190614,000000,23.5771,23.8822,23.5456,23.6305,70482.59026561,0
+OPY.US,D,20190617,000000,23.6305,23.9345,23.5338,23.675,67525.852542526,0
+OPY.US,D,20190618,000000,23.8101,24.1419,23.674,23.9345,126849.01166897,0
+OPY.US,D,20190619,000000,23.9178,24.1507,23.8734,23.8991,36320.57024207,0
+OPY.US,D,20190620,000000,24.0966,24.1686,23.6838,23.8388,80347.499030636,0
+OPY.US,D,20190621,000000,23.6927,24.0175,23.5871,23.8991,70150.349781481,0
+OPY.US,D,20190624,000000,23.8901,23.9345,23.5239,23.5239,48494.955543111,0
+OPY.US,D,20190625,000000,23.5159,23.748,23.363,23.6503,72424.373826812,0
+OPY.US,D,20190626,000000,23.7124,24.1952,23.5111,24.134,67037.621099386,0
+OPY.US,D,20190627,000000,24.2307,24.5901,24.1686,24.5427,78264.918435,0
+OPY.US,D,20190628,000000,24.6888,24.9554,24.2771,24.366,160673.72656686,0
+OPY.US,D,20190701,000000,24.4992,24.9465,24.4992,24.6888,71722.41451126,0
+OPY.US,D,20190702,000000,24.6523,24.7579,24.212,24.5713,40187.930511592,0
+OPY.US,D,20190703,000000,24.6523,24.9366,24.6434,24.8319,42115.53307652,0
+OPY.US,D,20190705,000000,24.7757,25.1094,24.6216,25.0561,94845.541863966,0
+OPY.US,D,20190708,000000,24.992,25.9565,24.992,25.9051,132226.64804166,0
+OPY.US,D,20190709,000000,25.914,26.6573,25.914,26.3424,126310.13381057,0
+OPY.US,D,20190710,000000,26.4155,26.8459,26.1746,26.8272,91092.642492941,0
+OPY.US,D,20190711,000000,26.8361,26.8637,26.6693,26.8272,71203.795218962,0
+OPY.US,D,20190712,000000,26.8637,27.1322,26.7462,26.7985,64398.942864157,0
+OPY.US,D,20190715,000000,26.8548,26.9446,26.5409,26.8459,62627.33125824,0
+OPY.US,D,20190716,000000,26.8548,27.2922,26.8084,27.1855,88709.22219064,0
+OPY.US,D,20190717,000000,27.1491,27.4787,26.989,27.2665,94345.155281163,0
+OPY.US,D,20190718,000000,27.1944,27.3722,26.7205,26.7817,89769.758126258,0
+OPY.US,D,20190719,000000,26.9259,26.9259,26.5498,26.7897,68551.948915765,0
+OPY.US,D,20190722,000000,26.7897,26.7985,25.4875,25.4875,186413.24773208,0
+OPY.US,D,20190723,000000,25.6721,26.138,25.5734,25.6455,59313.029843396,0
+OPY.US,D,20190724,000000,25.6188,25.8952,25.3582,25.8804,75014.431503388,0
+OPY.US,D,20190725,000000,25.762,25.9485,25.1134,25.2881,91265.853233142,0
+OPY.US,D,20190726,000000,26.9081,27.1293,26.147,26.219,103639.78541032,0
+OPY.US,D,20190729,000000,26.0759,26.6485,25.8478,26.5942,75618.136773329,0
+OPY.US,D,20190730,000000,26.3888,26.7305,26.2457,26.5942,73063.531587438,0
+OPY.US,D,20190731,000000,26.6485,26.8084,26.0582,26.0849,77066.624249866,0
+OPY.US,D,20190801,000000,26.1569,26.2624,24.749,24.8221,120098.85744266,0
+OPY.US,D,20190802,000000,24.7155,24.8221,24.2021,24.7579,93320.07183623,0
+OPY.US,D,20190805,000000,24.3028,24.3294,23.667,23.9978,116220.35496177,0
+OPY.US,D,20190806,000000,24.1419,24.7954,24.1419,24.7954,62644.551039429,0
+OPY.US,D,20190807,000000,24.4469,24.6118,24.1873,24.5812,52073.631245631,0
+OPY.US,D,20190808,000000,24.7688,24.9386,24.6256,24.8596,54602.91322389,0
+OPY.US,D,20190809,000000,24.7422,24.9386,24.4726,24.4726,43381.693458108,0
+OPY.US,D,20190812,000000,24.2929,24.4095,24.1123,24.2851,37519.87735551,0
+OPY.US,D,20190813,000000,24.1222,24.7866,24.1222,24.2574,47476.962596315,0
+OPY.US,D,20190814,000000,23.7796,24.0225,23.5545,23.7539,67709.192565781,0
+OPY.US,D,20190815,000000,23.8526,24.0225,23.6355,23.9592,59385.960681376,0
+OPY.US,D,20190816,000000,24.0412,24.6069,24.0412,24.4095,36641.66851484,0
+OPY.US,D,20190819,000000,24.8033,24.9484,24.5349,24.5427,40249.719138213,0
+OPY.US,D,20190820,000000,24.4726,24.517,24.2761,24.4371,17451.741771499,0
+OPY.US,D,20190821,000000,24.6523,24.6523,24.1863,24.2475,34328.140265604,0
+OPY.US,D,20190822,000000,24.3374,24.4726,24.0956,24.2287,35977.187546583,0
+OPY.US,D,20190823,000000,24.1043,24.3551,23.7884,24.0225,70227.332332682,0
+OPY.US,D,20190826,000000,24.0589,24.4282,24.0589,24.4183,54343.603577741,0
+OPY.US,D,20190827,000000,24.4095,24.4095,24.0323,24.1497,50820.638932011,0
+OPY.US,D,20190828,000000,24.0679,24.6335,23.9769,24.6256,42451.82527387,0
+OPY.US,D,20190829,000000,24.7234,25.1548,24.7085,24.985,62580.736556198,0
+OPY.US,D,20190830,000000,25.1281,25.1281,24.7767,24.9573,41089.436703282,0
+OPY.US,D,20190903,000000,24.8132,25.1448,24.6434,24.7767,51566.154164691,0
+OPY.US,D,20190904,000000,25.0037,25.0945,24.7964,24.8863,30259.207263334,0
+OPY.US,D,20190905,000000,25.1281,25.758,25.0847,25.2269,47585.34592498,0
+OPY.US,D,20190906,000000,25.2822,25.453,25.1548,25.1648,35330.939287821,0
+OPY.US,D,20190909,000000,25.3089,25.7225,25.2909,25.7126,57846.309657365,0
+OPY.US,D,20190910,000000,25.7867,26.1637,25.7767,25.9722,45709.402703619,0
+OPY.US,D,20190911,000000,26.0729,26.9733,25.8488,26.9368,54701.167269502,0
+OPY.US,D,20190912,000000,26.8459,27.6634,26.7383,27.6367,85667.398489914,0
+OPY.US,D,20190913,000000,27.8085,28.3209,27.6644,27.7995,99607.317827041,0
+OPY.US,D,20190916,000000,27.6367,28.1056,27.4936,27.8085,70536.275465789,0
+OPY.US,D,20190917,000000,27.7176,28.1323,27.539,27.9506,68886.215256504,0
+OPY.US,D,20190918,000000,27.8806,28.23,27.6911,28.1422,89798.120118805,0
+OPY.US,D,20190919,000000,28.1056,28.6062,27.8529,27.9595,84300.958206104,0
+OPY.US,D,20190920,000000,27.9408,28.3564,27.8944,28.0503,119618.72942596,0
+OPY.US,D,20190923,000000,27.844,28.2202,27.844,27.8806,32026.76715603,0
+OPY.US,D,20190924,000000,27.9408,28.2123,27.53,27.5667,34168.097593371,0
+OPY.US,D,20190925,000000,27.4472,27.8342,27.4283,27.5667,41485.491670642,0
+OPY.US,D,20190926,000000,27.53,27.5577,26.9003,26.9091,94521.40480628,0
+OPY.US,D,20190927,000000,27.0957,27.3712,27.0068,27.2695,57022.798945181,0
+OPY.US,D,20190930,000000,27.2862,27.3859,26.8903,27.0257,83396.413229498,0
+OPY.US,D,20191001,000000,27.2329,27.5577,26.2437,26.297,97569.306076837,0
+OPY.US,D,20191002,000000,26.0462,26.1549,25.3009,25.3256,69513.217877466,0
+OPY.US,D,20191003,000000,25.2822,25.2822,24.5614,24.7234,61310.524461389,0
+OPY.US,D,20191004,000000,24.7688,25.0127,24.6622,25.0037,53931.341757496,0
+OPY.US,D,20191007,000000,24.8951,25.1735,24.8951,24.9218,41730.620320518,0
+OPY.US,D,20191008,000000,24.7234,24.9139,24.3117,24.3551,95634.613013772,0
+OPY.US,D,20191009,000000,24.6434,24.8132,24.4282,24.5269,50783.160584716,0
+OPY.US,D,20191010,000000,24.6898,25.0127,24.6335,24.9573,65930.490461726,0
+OPY.US,D,20191011,000000,25.3433,25.8034,25.3166,25.453,86814.03333148,0
+OPY.US,D,20191014,000000,25.3256,25.5684,25.2308,25.4253,41902.818132414,0
+OPY.US,D,20191015,000000,25.4253,25.8311,25.3799,25.4816,69641.859772236,0
+OPY.US,D,20191016,000000,25.4163,25.8311,25.4163,25.5161,33302.043892365,0
+OPY.US,D,20191017,000000,25.6405,25.7718,25.3256,25.5072,41196.807103641,0
+OPY.US,D,20191018,000000,25.3986,25.7126,25.3089,25.3611,54186.599690425,0
+OPY.US,D,20191021,000000,25.525,25.7126,25.3089,25.4352,51354.452148889,0
+OPY.US,D,20191022,000000,25.5161,25.5684,25.1648,25.1835,39340.10952008,0
+OPY.US,D,20191023,000000,25.1548,25.3355,24.9188,25.2111,66538.247444888,0
+OPY.US,D,20191024,000000,25.371,25.4717,24.9484,25.0195,79839.00902139,0
+OPY.US,D,20191025,000000,24.5269,25.1548,24.4371,24.9386,103967.97418122,0
+OPY.US,D,20191028,000000,24.7234,25.1448,24.4954,24.5526,62073.259475257,0
+OPY.US,D,20191029,000000,24.3551,25.0481,24.3551,25.0394,53956.664965128,0
+OPY.US,D,20191030,000000,24.9673,25.1735,24.7866,24.9939,42794.195041052,0
+OPY.US,D,20191031,000000,24.905,24.9139,24.3501,24.4548,47302.738927809,0
+OPY.US,D,20191101,000000,24.671,25.0127,24.671,24.8596,36269.923826807,0
+OPY.US,D,20191104,000000,24.8231,25.0481,24.75,24.8231,52810.030123562,0
+OPY.US,D,20191105,000000,24.8596,25.2476,24.8596,25.066,37702.204450458,0
+OPY.US,D,20191106,000000,25.0481,25.1735,24.8685,24.905,32094.633352483,0
+OPY.US,D,20191107,000000,25.1124,25.2476,24.9939,25.1371,34609.734334469,0
+OPY.US,D,20191108,000000,25.0955,25.2929,24.9139,25.1212,31826.207351587,0
+OPY.US,D,20191111,000000,24.9386,25.373,24.8329,24.9484,54580.628801174,0
+OPY.US,D,20191112,000000,24.9484,25.2929,24.9386,25.0403,39273.256251932,0
+OPY.US,D,20191113,000000,24.9386,25.0571,24.5249,24.5604,35267.124804589,0
+OPY.US,D,20191114,000000,24.5249,24.8409,24.5249,24.7234,28081.411407003,0
+OPY.US,D,20191115,000000,24.9218,25.0304,24.6888,24.7757,31869.763268714,0
+OPY.US,D,20191118,000000,24.7412,24.9139,24.5249,24.8132,34251.157714403,0
+OPY.US,D,20191119,000000,24.8951,25.0491,24.5604,24.9484,23707.586984847,0
+OPY.US,D,20191120,000000,24.8685,24.99,24.6246,24.7155,44812.961153454,0
+OPY.US,D,20191121,000000,24.8596,25.1558,24.8596,24.9761,42997.793630411,0
+OPY.US,D,20191122,000000,24.9287,25.3109,24.9287,25.1291,38149.918761388,0
+OPY.US,D,20191125,000000,25.0403,25.6346,25.0403,25.5349,37362.873468193,0
+OPY.US,D,20191126,000000,25.456,25.7303,25.456,25.6257,51913.588573398,0
+OPY.US,D,20191127,000000,25.7807,25.9228,25.5891,25.6623,39393.794720259,0
+OPY.US,D,20191129,000000,25.5991,25.8261,25.5991,25.7442,16857.152856305,0
+OPY.US,D,20191202,000000,25.7442,25.8538,25.5891,25.5991,34494.260507668,0
+OPY.US,D,20191203,000000,25.3276,25.4934,25.0137,25.0955,38786.037737097,0
+OPY.US,D,20191204,000000,25.2199,25.3779,24.9386,24.9939,70085.522369944,0
+OPY.US,D,20191205,000000,25.1932,25.2742,24.8507,25.0758,28772.228511197,0
+OPY.US,D,20191206,000000,25.447,25.4934,25.1558,25.2929,52559.836832161,0
+OPY.US,D,20191209,000000,25.3029,25.4076,25.2199,25.2565,21570.308260727,0
+OPY.US,D,20191210,000000,25.2199,25.373,25.0758,25.2288,27978.092719865,0
+OPY.US,D,20191211,000000,25.3029,25.3276,25.0571,25.2742,27686.369367948,0
+OPY.US,D,20191212,000000,25.3029,25.762,25.3029,25.68,41075.255707009,0
+OPY.US,D,20191213,000000,25.7807,25.9308,25.3029,25.3453,68652.228817986,0
+OPY.US,D,20191216,000000,25.4371,25.6533,25.2842,25.3542,52948.801301384,0
+OPY.US,D,20191217,000000,25.4747,25.5437,24.985,25.0571,86067.505170495,0
+OPY.US,D,20191218,000000,25.1845,25.3109,25.0571,25.2121,32577.800154097,0
+OPY.US,D,20191219,000000,25.2476,25.2929,24.9761,25.2742,31191.101304182,0
+OPY.US,D,20191220,000000,25.3364,25.6898,24.9287,25.1034,61524.252333801,0
+OPY.US,D,20191223,000000,25.1371,25.2742,24.9484,25.1558,43743.308863089,0
+OPY.US,D,20191224,000000,25.1648,25.3029,25.1648,25.1932,4711.1295478113,0
+OPY.US,D,20191226,000000,25.2654,25.2901,24.9218,25.2121,47451.639388683,0
+OPY.US,D,20191227,000000,25.2199,25.2742,25.0137,25.1371,24169.48229205,0
+OPY.US,D,20191230,000000,25.1034,25.2842,24.9218,24.9573,47622.824272274,0
+OPY.US,D,20191231,000000,24.9218,25.1558,24.7678,24.8132,134651.59840447,0
+OPY.US,D,20200102,000000,24.9673,25.4657,24.7856,25.447,63659.50520131,0
+OPY.US,D,20200103,000000,25.1845,25.7353,25.1745,25.6257,51640.097930975,0
+OPY.US,D,20200106,000000,25.456,25.7254,25.2199,25.5891,36942.508221506,0
+OPY.US,D,20200107,000000,25.5191,25.68,25.4333,25.4934,28936.322896651,0
+OPY.US,D,20200108,000000,25.5714,25.5714,25.3453,25.456,32028.793012641,0
+OPY.US,D,20200109,000000,25.5013,25.527,25.1745,25.1745,42915.746437684,0
+OPY.US,D,20200110,000000,25.2022,25.2891,24.8409,24.8685,51771.77861066,0
+OPY.US,D,20200113,000000,24.8863,24.9573,24.6246,24.8863,53001.473573259,0
+OPY.US,D,20200114,000000,24.8329,24.9761,24.5151,24.5151,52254.945412274,0
+OPY.US,D,20200115,000000,24.4707,24.7273,24.207,24.3186,52302.553042622,0
+OPY.US,D,20200116,000000,24.3521,24.8863,24.3521,24.8033,43091.995962801,0
+OPY.US,D,20200117,000000,24.9287,25.2288,24.8033,25.0857,43879.041255996,0
+OPY.US,D,20200121,000000,24.9673,24.9987,24.6009,24.68,34378.786680867,0
+OPY.US,D,20200122,000000,24.7234,24.7856,24.5062,24.5407,27648.891020653,0
+OPY.US,D,20200123,000000,24.4618,24.5694,24.1981,24.3521,24198.857212903,0
+OPY.US,D,20200124,000000,24.3788,24.4479,23.7124,23.9108,50270.61886225,0
+OPY.US,D,20200127,000000,23.4864,23.7934,23.1802,23.2949,44066.432992471,0
+OPY.US,D,20200128,000000,23.4765,23.6977,23.4429,23.4765,52593.263466235,0
+OPY.US,D,20200129,000000,23.5318,23.7579,23.3857,23.6038,35952.877267257,0
+OPY.US,D,20200130,000000,23.3413,23.661,23.1802,23.5496,51485.119900269,0
+OPY.US,D,20200131,000000,23.9741,25.6533,23.7124,24.8773,97989.671323525,0
+OPY.US,D,20200203,000000,25.0037,25.2555,24.2998,24.3888,46311.082116949,0
+OPY.US,D,20200204,000000,24.68,24.8773,24.4894,24.7412,51313.935016678,0
+OPY.US,D,20200205,000000,25.0403,25.2949,24.7234,25.2378,66794.518306121,0
+OPY.US,D,20200206,000000,25.2842,25.6346,25.1745,25.1745,57545.4699507,0
+OPY.US,D,20200207,000000,25.0491,25.4845,25.0491,25.2288,41216.052741441,0
+OPY.US,D,20200210,000000,25.1932,25.2378,25.0137,25.0857,32546.399376634,0
+OPY.US,D,20200211,000000,25.1458,25.2565,24.7757,24.8231,30857.847891749,0
+OPY.US,D,20200212,000000,25.0037,25.0037,24.5229,24.596,34093.140898782,0
+OPY.US,D,20200213,000000,24.5339,24.6612,24.4322,24.5249,16596.830281851,0
+OPY.US,D,20200214,000000,24.4608,24.6513,24.289,24.3975,68994.598585168,0
+OPY.US,D,20200218,000000,24.3077,24.68,24.3077,24.3788,21150.955942345,0
+OPY.US,D,20200219,000000,24.4341,24.8142,24.4341,24.7322,28889.728194609,0
+OPY.US,D,20200220,000000,24.68,25.3858,24.68,25.1054,55605.712246107,0
+OPY.US,D,20200221,000000,25.1144,25.1144,24.7767,24.9406,33828.766611106,0
+OPY.US,D,20200224,000000,24.3975,24.6513,24.3077,24.3878,47047.480994881,0
+OPY.US,D,20200225,000000,24.4341,24.4884,23.2,23.2366,64275.365610914,0
+OPY.US,D,20200226,000000,23.354,23.8071,22.9187,23.0815,58772.126128382,0
+OPY.US,D,20200227,000000,22.6828,23.0095,21.7854,22.0569,83089.495953002,0
+OPY.US,D,20200228,000000,21.5682,21.8949,21.1595,21.5208,85744.381041115,0
+OPY.US,D,20200302,000000,21.6669,22.2741,21.3875,22.2661,72178.232248632,0
+OPY.US,D,20200303,000000,22.2296,22.6561,21.5493,21.6936,75435.809678381,0
+OPY.US,D,20200304,000000,22.2109,22.2109,21.6491,22.13,55127.61008602,0
+OPY.US,D,20200305,000000,21.7685,21.7685,20.8603,21.0242,66472.407105045,0
+OPY.US,D,20200306,000000,20.3974,21.1052,20.3795,20.5968,108227.3377049,0
+OPY.US,D,20200309,000000,19.7812,19.9787,18.1918,18.5659,119499.20388593,0
+OPY.US,D,20200310,000000,19.1277,19.4723,18.711,19.264,107614.5160802,0
+OPY.US,D,20200311,000000,18.7289,18.9471,17.6144,17.8404,132925.56857229,0
+OPY.US,D,20200312,000000,16.7347,16.9528,15.3279,15.3367,107942.70485111,0
+OPY.US,D,20200313,000000,15.7899,18.2767,15.7899,18.2767,143785.17293309,0
+OPY.US,D,20200316,000000,17.3773,17.5027,15.2182,15.3633,141890.99700224,0
+OPY.US,D,20200317,000000,15.8176,17.2411,15.31,16.9597,141392.63627604,0
+OPY.US,D,20200318,000000,16.5056,16.6793,13.4767,13.4956,127540.84170148,0
+OPY.US,D,20200319,000000,13.307,15.3012,12.8884,15.0109,162294.41185529,0
+OPY.US,D,20200320,000000,15.1175,15.9073,14.2941,14.5114,223710.28086044,0
+OPY.US,D,20200323,000000,14.3121,14.8283,13.8095,14.3386,89214.67341497,0
+OPY.US,D,20200324,000000,14.7918,16.8501,14.7029,16.6448,125020.67607797,0
+OPY.US,D,20200325,000000,16.7347,17.948,16.5796,16.8591,153523.46565996,0
+OPY.US,D,20200326,000000,17.0604,18.3666,16.9597,17.2954,102322.97861347,0
+OPY.US,D,20200327,000000,16.5422,18.3389,16.3812,17.9855,119615.69064105,0
+OPY.US,D,20200330,000000,18.1839,18.5108,17.8127,18.1217,82009.714379584,0
+OPY.US,D,20200331,000000,17.9401,18.5285,17.4947,17.9213,128364.35241366,0
+OPY.US,D,20200401,000000,17.2055,17.8868,16.2707,16.3535,95800.733255836,0
+OPY.US,D,20200402,000000,16.2173,17.3872,16.2173,16.9528,122137.88212116,0
+OPY.US,D,20200403,000000,16.6695,17.0871,15.4,15.6013,72036.422285895,0
+OPY.US,D,20200406,000000,16.4256,17.2312,16.4256,17.1414,93414.27416862,0
+OPY.US,D,20200407,000000,18.1394,18.4564,17.0782,17.1957,83572.662754616,0
+OPY.US,D,20200408,000000,17.4593,18.0674,17.3231,17.7218,76056.734729511,0
+OPY.US,D,20200409,000000,18.1217,18.8277,18.0299,18.5482,118099.33696806,0
+OPY.US,D,20200413,000000,18.4021,18.4978,17.6201,18.2205,49332.64725157,0
+OPY.US,D,20200414,000000,18.2767,18.5305,17.7041,17.948,74964.79801643,0
+OPY.US,D,20200415,000000,17.4316,17.4493,16.6793,17.0782,95369.225797791,0
+OPY.US,D,20200416,000000,16.8778,17.2243,16.4355,16.6793,111698.64300705,0
+OPY.US,D,20200417,000000,17.2312,17.9124,17.2243,17.8226,116648.8236349,0
+OPY.US,D,20200420,000000,17.7672,18.0299,17.0871,17.3052,82222.42932369,0
+OPY.US,D,20200421,000000,16.8324,17.3052,16.789,16.9055,57409.737557794,0
+OPY.US,D,20200422,000000,17.397,17.397,16.8778,16.9055,51558.050738249,0
+OPY.US,D,20200423,000000,17.015,17.4316,16.9785,17.096,59716.175308894,0
+OPY.US,D,20200424,000000,17.0604,17.5688,17.0604,17.5037,57408.724629489,0
+OPY.US,D,20200427,000000,17.4316,18.5018,17.4316,18.3754,64374.632584831,0
+OPY.US,D,20200428,000000,18.5482,19.2925,18.5482,19.1199,97493.336453942,0
+OPY.US,D,20200429,000000,19.8809,20.1712,19.49,19.5088,110358.53885918,0
+OPY.US,D,20200430,000000,19.0201,19.3716,18.6015,18.6666,72737.368673141,0
+OPY.US,D,20200501,000000,18.5916,19.8257,18.5916,19.1721,125650.71748384,0
+OPY.US,D,20200504,000000,18.8,19.1998,17.2155,17.5324,158156.59972826,0
+OPY.US,D,20200505,000000,17.5324,17.945,16.5253,16.5599,120628.61894631,0
+OPY.US,D,20200506,000000,16.6172,16.8867,16.2361,16.5332,95338.837948633,0
+OPY.US,D,20200507,000000,16.5332,17.5688,16.5332,17.0871,159557.47957444,0
+OPY.US,D,20200508,000000,17.4493,18.1394,17.4406,18.0398,81611.633555612,0
+OPY.US,D,20200511,000000,17.7672,18.098,17.2766,17.8127,100182.66110443,0
+OPY.US,D,20200512,000000,17.8492,18.0961,17.0604,17.0604,114291.73946854,0
+OPY.US,D,20200513,000000,17.0516,17.0516,16.0179,16.0781,103078.6231292,0
+OPY.US,D,20200514,000000,15.7977,16.6478,15.2686,16.5283,118792.17992885,0
+OPY.US,D,20200515,000000,16.4809,17.8058,16.4019,17.8058,153022.06614885,0
+OPY.US,D,20200518,000000,18.5275,19.1652,18.4998,19.103,151332.50173566,0
+OPY.US,D,20200519,000000,18.9756,19.3489,18.4633,18.7466,89735.318563879,0
+OPY.US,D,20200520,000000,19.1218,19.4516,18.9658,19.0398,111617.60874263,0
+OPY.US,D,20200521,000000,19.0477,19.4328,18.7023,18.7733,54165.328196014,0
+OPY.US,D,20200522,000000,18.874,18.874,18.3636,18.5364,52269.126408548,0
+OPY.US,D,20200526,000000,19.2965,19.6321,19.184,19.2491,102576.21068979,0
+OPY.US,D,20200527,000000,19.6321,20.0794,19.4773,19.6974,117746.83791782,0
+OPY.US,D,20200528,000000,20.1179,20.1179,19.4239,19.486,90334.972120598,0
+OPY.US,D,20200529,000000,19.1929,19.561,19.0852,19.3399,72173.167607106,0
+OPY.US,D,20200601,000000,19.5226,20.109,19.4416,19.5967,75276.779934453,0
+OPY.US,D,20200602,000000,19.6787,20.0764,19.414,19.6224,57243.617315729,0
+OPY.US,D,20200603,000000,19.8987,20.3342,19.7792,19.9886,85819.337735705,0
+OPY.US,D,20200604,000000,19.7338,20.5454,19.7338,20.5088,107911.30407364,0
+OPY.US,D,20200605,000000,21.0015,21.8238,21.0015,21.4042,186566.19990618,0
+OPY.US,D,20200608,000000,21.9799,22.7746,21.9621,22.2978,134073.21634217,0
+OPY.US,D,20200609,000000,21.9621,21.9621,21.1575,21.5691,95447.221277297,0
+OPY.US,D,20200610,000000,21.3401,21.6234,20.4654,20.5168,111564.93647076,0
+OPY.US,D,20200611,000000,19.5591,19.8335,19.0665,19.1129,122669.66948143,0
+OPY.US,D,20200612,000000,19.9146,20.0527,19.2778,19.7338,128414.99882892,0
+OPY.US,D,20200615,000000,19.0577,19.8514,19.0577,19.6224,82006.675594668,0
+OPY.US,D,20200616,000000,20.0903,20.2907,19.3864,19.6884,120722.8212787,0
+OPY.US,D,20200617,000000,19.8158,19.9599,19.3577,19.3765,90637.837683875,0
+OPY.US,D,20200618,000000,19.1386,19.5413,18.6183,18.6746,96259.589778123,0
+OPY.US,D,20200619,000000,18.8661,19.4239,18.1434,18.2727,107132.36220689,0
+OPY.US,D,20200622,000000,18.2639,18.4091,17.8611,18.2639,78761.253304582,0
+OPY.US,D,20200623,000000,18.6844,18.8927,18.4988,18.7023,78447.245529948,0
+OPY.US,D,20200624,000000,18.336,18.5729,18.0072,18.025,85750.458610946,0
+OPY.US,D,20200625,000000,17.9163,18.1978,17.8344,18.1888,103930.49583394,0
+OPY.US,D,20200626,000000,17.9163,18.1888,17.5333,17.6874,169383.89706388,0
+OPY.US,D,20200629,000000,17.8709,18.9658,17.8709,18.6844,115188.1810187,0
+OPY.US,D,20200630,000000,18.5462,20.0903,18.5462,19.8987,192034.99982633,0
+OPY.US,D,20200701,000000,20.035,20.2907,19.5413,19.578,125289.10207886,0
+OPY.US,D,20200702,000000,20.0715,20.262,19.8612,19.9422,151815.66853727,0
+OPY.US,D,20200706,000000,20.4556,20.7843,20.2483,20.6915,240348.64120279,0
+OPY.US,D,20200707,000000,20.4279,20.574,19.8425,19.8612,152978.51023173,0
+OPY.US,D,20200708,000000,19.8059,20.3272,19.184,19.4042,120431.09792679,0
+OPY.US,D,20200709,000000,19.4042,19.4042,18.5098,18.6005,75656.628048929,0
+OPY.US,D,20200710,000000,18.5729,19.4673,18.5275,19.4416,83393.374444582,0
+OPY.US,D,20200713,000000,19.6321,20.2808,19.6224,20.0163,129134.17792566,0
+OPY.US,D,20200714,000000,20.0261,20.5088,19.9066,20.2907,94532.547017638,0
+OPY.US,D,20200715,000000,20.8564,21.2493,20.574,20.7656,170570.03610935,0
+OPY.US,D,20200716,000000,20.5642,21.4586,20.1357,20.2808,124008.760701,0
+OPY.US,D,20200717,000000,20.3637,20.4417,20.035,20.1179,165309.89942008,0
+OPY.US,D,20200720,000000,20.0261,20.0261,19.3864,19.7161,65779.564144241,0
+OPY.US,D,20200721,000000,19.7971,20.0814,19.6787,20.0715,171434.06395375,0
+OPY.US,D,20200722,000000,20.035,20.2078,19.6134,19.7261,91753.071747977,0
+OPY.US,D,20200723,000000,19.6224,20.272,19.6224,20.1357,101987.69934442,0
+OPY.US,D,20200724,000000,20.2146,20.4556,19.5493,19.5867,65730.943585588,0
+OPY.US,D,20200727,000000,19.8247,19.8425,19.414,19.6321,146700.38059566,0
+OPY.US,D,20200728,000000,19.4328,19.6064,18.5649,18.5649,69628.691704267,0
+OPY.US,D,20200729,000000,18.6282,18.9125,18.4909,18.8097,84532.918788012,0
+OPY.US,D,20200730,000000,19.031,19.7428,18.8287,19.3952,82843.354374821,0
+OPY.US,D,20200731,000000,19.4042,19.6884,19.1218,19.3489,88028.534369499,0
+OPY.US,D,20200803,000000,19.5325,19.9699,19.4042,19.9146,69438.261182877,0
+OPY.US,D,20200804,000000,19.8425,20.5148,19.8425,20.419,83068.224458591,0
+OPY.US,D,20200805,000000,20.6185,21.66,20.5918,21.5593,158166.72901131,0
+OPY.US,D,20200806,000000,21.504,21.7419,21.3135,21.4409,138551.37237976,0
+OPY.US,D,20200807,000000,21.3135,21.9345,21.3135,21.7321,121698.27123668,0
+OPY.US,D,20200810,000000,21.8979,22.9296,21.8071,22.6818,129977.94720396,0
+OPY.US,D,20200811,000000,23.0294,23.7974,22.9838,23.0935,165534.76950386,0
+OPY.US,D,20200812,000000,23.4518,23.4834,23.2326,23.3965,92106.583726516,0
+OPY.US,D,20200813,000000,23.4518,23.5801,23.1211,23.1309,104458.23148098,0
+OPY.US,D,20200814,000000,22.9087,23.5516,22.6353,23.4884,139862.10160678,0
+OPY.US,D,20200817,000000,23.5703,23.595,23.0017,23.0835,149220.54621917,0
+OPY.US,D,20200818,000000,23.0294,23.3689,22.6068,23.3235,157160.89120417,0
+OPY.US,D,20200819,000000,23.4064,24.212,23.3965,23.8911,233878.05518873,0
+OPY.US,D,20200820,000000,23.9188,24.1212,23.5111,23.6987,106656.28590341,0
+OPY.US,D,20200821,000000,23.5703,23.8555,22.8466,23.0391,94180.047967404,0
+OPY.US,D,20200824,000000,23.2849,23.5347,23.0491,23.3965,144475.99003729,0
+OPY.US,D,20200825,000000,23.6433,23.8091,23.1408,23.359,81444.500385243,0
+OPY.US,D,20200826,000000,23.4518,23.4607,22.9828,22.9828,70441.060205094,0
+OPY.US,D,20200827,000000,22.7913,23.4291,22.7913,22.9828,114195.51127954,0
+OPY.US,D,20200828,000000,23.0491,23.1952,22.819,23.0294,95824.030606857,0
+OPY.US,D,20200831,000000,22.9374,22.974,22.4162,22.4162,98641.997152118,0
+OPY.US,D,20200901,000000,22.2761,22.7815,22.0253,22.5613,89229.867339549,0
+OPY.US,D,20200902,000000,22.5514,23.5436,22.5514,23.3778,150464.42217804,0
+OPY.US,D,20200903,000000,23.4884,24.5802,23.2662,23.9562,407621.59567849,0
+OPY.US,D,20200904,000000,24.3868,24.5249,23.6532,23.6808,266052.70987733,0
+OPY.US,D,20200908,000000,23.5516,23.6808,22.2948,22.3135,252796.51714627,0
+OPY.US,D,20200909,000000,22.4063,22.5139,22.0667,22.112,129164.56577482,0
+OPY.US,D,20200910,000000,22.3234,22.5061,21.9088,21.9374,114053.7013168,0
+OPY.US,D,20200911,000000,22.048,22.0667,21.4971,21.5711,102882.11503798,0
+OPY.US,D,20200914,000000,21.7182,22.0016,21.2206,21.6807,90129.347674629,0
+OPY.US,D,20200915,000000,21.7182,21.8061,20.9837,21.2306,286847.11505622,0
+OPY.US,D,20200916,000000,21.3954,22.4429,21.2957,22.0292,306119.0889923,0
+OPY.US,D,20200917,000000,21.7351,22.2859,21.6718,21.7182,146736.84601464,0
+OPY.US,D,20200918,000000,21.7725,21.9443,21.0104,21.2394,192016.76711684,0
+OPY.US,D,20200921,000000,20.7903,20.8376,19.6707,19.7181,180182.72572636,0
+OPY.US,D,20200922,000000,19.6994,20.1584,19.6084,19.9826,150894.91670779,0
+OPY.US,D,20200923,000000,19.9926,20.1851,19.4052,19.4249,104878.59672766,0
+OPY.US,D,20200924,000000,19.4683,20.113,19.3143,19.8188,124499.01800075,0
+OPY.US,D,20200925,000000,19.6341,20.267,19.6341,20.1397,85702.850980599,0
+OPY.US,D,20200928,000000,20.4526,20.7359,20.3874,20.4052,122130.79162303,0
+OPY.US,D,20200929,000000,20.4328,20.5148,20.1031,20.4714,99850.420620306,0
+OPY.US,D,20200930,000000,20.4614,21.1022,20.3825,20.4783,182756.57655005,0
+OPY.US,D,20201001,000000,20.4714,20.7773,20.3549,20.4526,76528.759319767,0
+OPY.US,D,20201002,000000,20.0853,20.799,20.0853,20.5977,55427.43686438,0
+OPY.US,D,20201005,000000,20.7359,21.1397,20.7359,20.9471,158800.82213042,0
+OPY.US,D,20201006,000000,21.2306,21.9019,21.1022,21.3786,259961.97197774,0
+OPY.US,D,20201007,000000,21.663,22.4873,21.5987,22.3412,301275.26583648,0
+OPY.US,D,20201008,000000,22.5426,22.891,22.1852,22.5238,272520.25710648,0
+OPY.US,D,20201009,000000,22.7459,22.9286,22.4162,22.5692,124243.76006782,0
+OPY.US,D,20201012,000000,22.6532,23.7174,22.6532,23.6433,262861.98571573,0
+OPY.US,D,20201013,000000,23.6808,23.7914,23.1575,23.1575,78796.705795267,0
+OPY.US,D,20201014,000000,23.3867,23.4735,22.9374,22.9651,58052.947031641,0
+OPY.US,D,20201015,000000,22.8624,23.5159,22.7646,23.3403,57961.783484166,0
+OPY.US,D,20201016,000000,23.3038,23.5703,23.2228,23.3501,43366.499533529,0
+OPY.US,D,20201019,000000,23.4064,23.5979,22.9087,22.9464,27801.843194748,0
+OPY.US,D,20201020,000000,23.1408,23.4982,22.9563,23.0491,80468.037498962,0
+OPY.US,D,20201021,000000,23.0017,23.2406,22.899,23.0658,38045.587145945,0
+OPY.US,D,20201022,000000,23.0935,23.6433,22.9651,23.5061,153794.93044577,0
+OPY.US,D,20201023,000000,23.7539,24.4065,23.5614,24.1577,200529.41659432,0
+OPY.US,D,20201026,000000,23.9188,24.672,23.9099,24.6078,165732.29052338,0
+OPY.US,D,20201027,000000,24.598,25.1222,24.5753,24.911,205104.81374922,0
+OPY.US,D,20201028,000000,24.369,24.7007,23.9049,24.287,126209.85390835,0
+OPY.US,D,20201029,000000,24.369,24.9465,23.7816,23.9562,140758.54315695,0
+OPY.US,D,20201030,000000,23.7914,23.8555,22.4241,22.9917,83858.308536701,0
+OPY.US,D,20201102,000000,23.2761,23.4143,23.0294,23.1211,72348.404203917,0
+OPY.US,D,20201103,000000,23.5614,23.8645,23.4242,23.6167,87328.600910557,0
+OPY.US,D,20201104,000000,23.1112,23.7914,22.7084,23.4518,90561.86806098,0
+OPY.US,D,20201105,000000,23.4982,23.9919,23.4982,23.7914,72038.448142505,0
+OPY.US,D,20201106,000000,23.6987,23.9188,23.2326,23.359,61318.627887831,0
+OPY.US,D,20201109,000000,24.5604,25.6898,24.5417,24.8182,168017.45678007,0
+OPY.US,D,20201110,000000,25.0491,25.8241,24.8833,25.6563,100018.56671898,0
+OPY.US,D,20201111,000000,25.8054,25.8054,25.2081,25.5832,88220.9907475,0
+OPY.US,D,20201112,000000,25.3523,25.7037,25.2605,25.5556,75899.730842195,0
+OPY.US,D,20201113,000000,25.6563,26.2644,25.6563,25.988,126074.12151545,0
+OPY.US,D,20201116,000000,26.4688,27.1875,26.4027,27.1875,115883.04983612,0
+OPY.US,D,20201117,000000,27.0582,27.6298,26.9476,27.5004,79906.875217843,0
+OPY.US,D,20201118,000000,27.6021,27.6476,26.6248,26.6436,109915.88918978,0
+OPY.US,D,20201119,000000,26.5872,26.9022,26.3197,26.8647,58039.778963672,0
+OPY.US,D,20201120,000000,26.6801,26.9476,26.5419,26.8736,63500.475457383,0
+OPY.US,D,20201123,000000,27.2339,27.6021,26.919,27.0117,109943.23825402,0
+OPY.US,D,20201124,000000,27.3702,27.9408,27.229,27.9408,137920.31804557,0
+OPY.US,D,20201125,000000,27.7947,27.9506,27.1312,27.3159,95752.112697183,0
+OPY.US,D,20201127,000000,27.2339,27.7394,27.0937,27.6841,71443.859227311,0
+OPY.US,D,20201130,000000,27.4066,27.6554,27.1501,27.1776,94206.384103341,0
+OPY.US,D,20201201,000000,27.6387,28.3761,27.6101,28.3199,104887.71308242,0
+OPY.US,D,20201202,000000,28.1549,28.6516,27.8322,27.9506,90058.44269326,0
+OPY.US,D,20201203,000000,28.3387,28.6615,28.0632,28.2182,108455.24657357,0
+OPY.US,D,20201204,000000,28.3387,28.9379,28.3387,28.5962,84194.600734051,0
+OPY.US,D,20201207,000000,28.5686,28.5962,27.9595,28.237,69918.389199575,0
+OPY.US,D,20201208,000000,28.006,28.6802,27.923,28.228,87669.957749433,0
+OPY.US,D,20201209,000000,28.4778,28.6615,28.0168,28.1274,68286.561699785,0
+OPY.US,D,20201210,000000,28.3761,29.0583,28.3761,29.0218,117695.17857425,0
+OPY.US,D,20201211,000000,29.0583,29.2518,28.5154,28.7898,47599.526921253,0
+OPY.US,D,20201214,000000,29.085,29.4246,28.7079,28.8924,125087.52934611,0
+OPY.US,D,20201215,000000,29.2064,29.7849,28.5686,29.6644,212742.29317097,0
+OPY.US,D,20201216,000000,29.7011,29.9626,29.3979,29.8047,114178.29149835,0
+OPY.US,D,20201217,000000,29.8599,30.6982,29.5747,30.6052,109765.9758006,0
+OPY.US,D,20201218,000000,30.7356,30.9173,30.3575,30.3575,171113.97860927,0
+OPY.US,D,20201221,000000,29.8886,30.6329,29.5006,30.1926,199639.05261399,0
+OPY.US,D,20201222,000000,30.2391,30.2479,29.7721,29.8787,96082.327324701,0
+OPY.US,D,20201223,000000,29.9439,30.4108,29.7918,29.8402,71721.401582955,0
+OPY.US,D,20201224,000000,29.9261,30.2776,29.622,30.1542,28256.648003815,0
+OPY.US,D,20201228,000000,30.3328,30.6468,29.9626,29.9626,117376.10615808,0
+OPY.US,D,20201229,000000,29.9903,29.9903,29.5747,29.7632,84190.54902083,0
+OPY.US,D,20201230,000000,29.8787,30.1828,29.555,29.859,82707.621981915,0
+OPY.US,D,20201231,000000,29.9074,30.1058,29.5944,29.8787,80414.352298783,0
+OPY.US,D,20210104,000000,30.0199,30.0278,29.5362,29.859,135216.81239881,0
+OPY.US,D,20210105,000000,29.705,30.3793,29.705,29.8205,102607.61146725,0
+OPY.US,D,20210106,000000,30.4108,31.1138,30.2628,30.5995,133086.62417282,0
+OPY.US,D,20210107,000000,30.8275,31.3705,30.4968,30.4968,99196.068935101,0
+OPY.US,D,20210108,000000,30.705,31.0378,30.2943,30.477,142257.67704874,0
+OPY.US,D,20210111,000000,30.2302,30.9331,30.0475,30.5718,104301.22759366,0
+OPY.US,D,20210112,000000,30.8275,30.8946,30.5056,30.6566,66890.746495122,0
+OPY.US,D,20210113,000000,30.6765,30.9992,30.5145,30.7436,60842.551584354,0
+OPY.US,D,20210114,000000,30.6468,31.0378,30.5056,30.5995,92109.622511431,0
+OPY.US,D,20210115,000000,30.4197,31.1887,30.2943,30.9706,82163.679481985,0
+OPY.US,D,20210119,000000,31.2944,31.2944,30.4631,31.019,119529.59173509,0
+OPY.US,D,20210120,000000,31.0851,31.169,30.5145,30.8473,116768.34917492,0
+OPY.US,D,20210121,000000,30.6566,31.1522,30.5431,30.8275,123229.81883424,0
+OPY.US,D,20210122,000000,30.4287,30.8473,30.1542,30.782,136097.04709609,0
+OPY.US,D,20210125,000000,30.5806,30.7998,30.1344,30.3911,111901.22866811,0
+OPY.US,D,20210126,000000,30.5332,30.5332,30.163,30.2114,77147.658514287,0
+OPY.US,D,20210127,000000,30.1442,30.1442,28.7563,28.776,128607.45520692,0
+OPY.US,D,20210128,000000,28.9546,29.3919,28.5095,29.1354,101305.99859498,0
+OPY.US,D,20210129,000000,30.477,33.7477,30.477,32.958,470372.50418997,0
+OPY.US,D,20210201,000000,33.5759,35.1921,33.4515,35.0577,338463.91563618,0
+OPY.US,D,20210202,000000,35.4576,35.8071,34.4111,35.0291,165737.35516491,0
+OPY.US,D,20210203,000000,34.9917,35.3332,34.1169,34.193,129946.54642649,0
+OPY.US,D,20210204,000000,34.5552,34.8781,33.7477,34.7251,155651.62802932,0
+OPY.US,D,20210205,000000,35.1248,35.9235,34.954,35.6955,189848.08761525,0
+OPY.US,D,20210208,000000,35.8377,36.1319,34.9946,35.9808,167536.31583506,0
+OPY.US,D,20210209,000000,35.9522,36.1142,35.2868,35.5435,107509.17153645,0
+OPY.US,D,20210210,000000,35.6669,35.9808,35.1921,35.3904,63867.15550389,0
+OPY.US,D,20210211,000000,35.506,35.5849,34.5799,35.1141,44982.120180435,0
+OPY.US,D,20210212,000000,35.1723,35.4773,35.0094,35.3806,67951.28243074,0
+OPY.US,D,20210216,000000,35.5534,35.9631,35.2957,35.6017,67162.211280935,0
+OPY.US,D,20210217,000000,35.4576,36.0865,35.1545,35.3056,96438.878088156,0
+OPY.US,D,20210218,000000,35.1041,35.6946,34.886,35.2395,79191.747834322,0
+OPY.US,D,20210219,000000,35.3529,35.9285,34.9907,35.2395,82866.651725842,0
+OPY.US,D,20210222,000000,35.2295,36.2879,35.2295,35.8969,142977.8690738,0
+OPY.US,D,20210223,000000,35.2967,35.8969,34.8761,35.3253,136474.86935395,0
+OPY.US,D,20210224,000000,35.4862,36.4774,35.2395,36.0489,186816.39319758,0
+OPY.US,D,20210225,000000,36.1436,37.8132,36.0865,36.5159,318805.00308749,0
+OPY.US,D,20210226,000000,36.4774,36.6986,35.582,36.1436,140897.31433477,0
+OPY.US,D,20210301,000000,36.7084,38.5762,36.5159,38.367,270439.70236746,0
+OPY.US,D,20210302,000000,38.9484,38.9484,37.5476,37.6127,149400.84745751,0
+OPY.US,D,20210303,000000,37.6414,38.9099,37.6414,37.6888,119551.87615782,0
+OPY.US,D,20210304,000000,37.9464,38.1666,36.6986,37.051,129568.72416863,0
+OPY.US,D,20210305,000000,37.4311,38.1349,36.6117,37.7184,101807.39810609,0
+OPY.US,D,20210308,000000,37.9188,39.7778,37.9188,39.3118,131867.05849328,0
+OPY.US,D,20210309,000000,39.5299,40.5131,38.7036,39.7778,156612.89699103,0
+OPY.US,D,20210310,000000,39.9771,41.1313,39.8637,40.923,172627.29349735,0
+OPY.US,D,20210311,000000,41.1599,41.3899,40.5131,40.9704,92257.510044002,0
+OPY.US,D,20210312,000000,41.3801,41.8568,40.7986,41.1885,77185.136861582,0
+OPY.US,D,20210315,000000,41.2467,41.7907,40.3888,40.923,92876.409238521,0
+OPY.US,D,20210316,000000,40.7423,40.9802,40.1598,40.5311,83476.434565615,0
+OPY.US,D,20210317,000000,40.4077,40.7709,40.0641,40.2823,123290.59453256,0
+OPY.US,D,20210318,000000,40.3405,42.3239,40.3405,41.2853,160696.01098958,0
+OPY.US,D,20210319,000000,41.3988,42.1905,40.2635,40.2733,287524.76409244,0
+OPY.US,D,20210322,000000,39.9584,40.5794,37.9287,39.1764,194839.79830362,0
+OPY.US,D,20210323,000000,39.1005,39.8261,38.5762,38.6434,161998.63679015,0
+OPY.US,D,20210324,000000,39.064,39.6593,37.6226,37.7558,152144.87023648,0
+OPY.US,D,20210325,000000,37.7558,38.1853,37.0125,38.0797,159387.30761917,0
+OPY.US,D,20210326,000000,38.281,38.828,37.823,38.2613,116129.1914143,0
+OPY.US,D,20210329,000000,37.8812,38.4232,37.4222,37.5476,158298.409691,0
+OPY.US,D,20210330,000000,37.7361,38.6918,37.7085,38.4144,100505.78523382,0
+OPY.US,D,20210331,000000,38.5665,38.8912,38.1696,38.1952,141820.09202087,0
+OPY.US,D,20210401,000000,38.0619,39.1005,37.9188,38.9484,92141.023288896,0
+OPY.US,D,20210405,000000,39.3691,40.0354,39.055,39.6267,136969.17836692,0
+OPY.US,D,20210406,000000,39.7304,40.8163,39.7304,40.3306,114107.38651698,0
+OPY.US,D,20210407,000000,40.3987,40.7986,39.9771,40.2349,69999.423463996,0
+OPY.US,D,20210408,000000,40.3503,40.3503,39.6168,39.9317,51874.084369492,0
+OPY.US,D,20210409,000000,40.1499,40.5311,40.0551,40.4274,59148.935457943,0
+OPY.US,D,20210412,000000,40.5131,41.3148,40.4491,40.913,67515.723259473,0
+OPY.US,D,20210413,000000,40.913,41.9625,40.4274,41.7512,131864.01970836,0
+OPY.US,D,20210414,000000,41.3801,42.8678,41.1036,42.0573,110142.78513015,0
+OPY.US,D,20210415,000000,42.2754,42.7642,41.9812,42.4206,74189.907862898,0
+OPY.US,D,20210416,000000,42.6772,43.1264,42.0484,42.5904,134094.48783657,0
+OPY.US,D,20210419,000000,42.3239,43.3357,42.3239,43.0978,162881.91027235,0
+OPY.US,D,20210420,000000,43.0406,43.6783,42,42.2389,117795.45847648,0
+OPY.US,D,20210421,000000,42.3623,43.4779,42.3623,43.3357,84060.894197756,0
+OPY.US,D,20210422,000000,43.5549,44.0396,42.9537,42.9626,116021.82101394,0
+OPY.US,D,20210423,000000,43.0494,45.4721,43.0494,45.2125,119771.68160005,0
+OPY.US,D,20210426,000000,45.71,46.0912,44.6705,44.7849,98793.93639791,0
+OPY.US,D,20210427,000000,44.8048,45.4918,44.3457,45.0624,148826.51710842,0
+OPY.US,D,20210428,000000,45.1661,45.3191,44.7328,45.1661,85211.580752543,0
+OPY.US,D,20210429,000000,45.5008,45.6814,45.024,45.3191,69485.868813224,0
+OPY.US,D,20210430,000000,45.8621,49.2295,45.8621,48.8001,199128.53674813,0
+OPY.US,D,20210503,000000,49.734,50.0233,48.1722,48.4003,148994.6632071,0
+OPY.US,D,20210504,000000,48.265,48.6669,46.5117,46.721,200743.14446673,0
+OPY.US,D,20210505,000000,47.1594,48.1376,47.1594,48.0084,54812.589383081,0
+OPY.US,D,20210506,000000,48.0854,48.6569,47.4081,47.8178,104507.86496794,0
+OPY.US,D,20210507,000000,47.4357,48.8475,47.1594,48.5888,78333.797559758,0
+OPY.US,D,20210510,000000,48.5888,49.9443,48.5612,48.6372,103116.1014765,0
+OPY.US,D,20210511,000000,48.0468,48.6372,47.2925,47.7803,136372.56359513,0
+OPY.US,D,20210512,000000,47.6559,48.6185,45.0042,45.3379,166972.11476903,0
+OPY.US,D,20210513,000000,45.1374,46.2649,45.1374,46.1029,75377.059836675,0
+OPY.US,D,20210514,000000,46.4475,46.8108,46.1602,46.7239,59123.612250311,0
+OPY.US,D,20210517,000000,46.6094,47.6421,46.2273,47.2975,67339.473734357,0
+OPY.US,D,20210518,000000,47.336,47.6667,46.0269,46.1316,78810.886791541,0
+OPY.US,D,20210519,000000,45.6824,45.797,43.8254,45.482,152328.21025973,0
+OPY.US,D,20210520,000000,45.4918,45.6736,44.7752,45.5866,119228.75202843,0
+OPY.US,D,20210521,000000,45.7496,46.4574,45.3862,45.8354,81488.05630237,0
+OPY.US,D,20210524,000000,46.0655,47.5276,45.7693,47.0684,88836.851157104,0
+OPY.US,D,20210525,000000,47.3262,47.7665,46.2747,46.2935,114869.10860254,0
+OPY.US,D,20210526,000000,46.5423,46.7772,45.8927,46.5334,48762.368615703,0
+OPY.US,D,20210527,000000,47.03,47.4989,46.3991,47.2876,121347.79804305,0
+OPY.US,D,20210528,000000,47.0447,47.8346,46.255,47.7763,115225.659366,0
+OPY.US,D,20210601,000000,48.2916,49.4882,47.9392,48.9136,93984.552804487,0
+OPY.US,D,20210602,000000,49.4685,49.6877,47.5186,47.7181,85350.351930364,0
+OPY.US,D,20210603,000000,47.8435,47.8435,46.8582,47.565,58980.789359267,0
+OPY.US,D,20210604,000000,47.6135,48.0241,46.4376,46.5907,47854.784854181,0
+OPY.US,D,20210607,000000,46.6578,47.03,45.8828,46.5995,86429.120575477,0
+OPY.US,D,20210608,000000,46.5995,47.6619,45.9015,47.3656,69893.065991943,0
+OPY.US,D,20210609,000000,47.1454,47.1454,46.2373,46.4179,75984.816819837,0
+OPY.US,D,20210610,000000,46.9155,47.805,46.6242,47.3932,87419.764458031,0
+OPY.US,D,20210611,000000,47.5384,49.0963,47.5384,48.6846,126800.39111033,0
+OPY.US,D,20210614,000000,48.4744,49.197,48.4072,48.8662,123048.50466759,0
+OPY.US,D,20210615,000000,49.0568,52.5851,48.8762,52.5564,238625.65015553,0
+OPY.US,D,20210616,000000,52.7481,53.3019,51.2681,52.6997,298639.62638617,0
+OPY.US,D,20210617,000000,52.987,53.1873,49.736,50.8071,250463.74325922,0
+OPY.US,D,20210618,000000,50.3964,50.5011,46.8769,46.8769,219836.84302108,0
+OPY.US,D,20210621,000000,47.4989,48.656,47.4703,47.9194,118626.0596868,0
+OPY.US,D,20210622,000000,48.0438,49.0093,47.0783,47.7576,75895.679128974,0
+OPY.US,D,20210623,000000,47.7279,48.6846,47.7279,48.3785,74657.880739933,0
+OPY.US,D,20210624,000000,48.656,49.8031,48.5227,49.3825,88545.127805186,0
+OPY.US,D,20210625,000000,49.4685,50.9405,49.0568,50.0421,252399.44925059,0
+OPY.US,D,20210628,000000,50.0993,50.4824,48.0241,48.426,108453.22071697,0
+OPY.US,D,20210629,000000,48.426,49.2581,48.0152,48.7221,71102.502388435,0
+OPY.US,D,20210630,000000,48.35,48.7903,48.2532,48.6075,46143.94894658,0
+OPY.US,D,20210701,000000,48.885,49.3342,48.35,49.201,72712.04546551,0
+OPY.US,D,20210702,000000,49.191,49.3925,48.1969,48.417,60542.724805994,0
+OPY.US,D,20210706,000000,48.2729,48.2729,46.2373,46.561,122072.04178132,0
+OPY.US,D,20210707,000000,46.2175,46.5048,44.2864,45.013,133199.05921471,0
+OPY.US,D,20210708,000000,44.1246,44.1246,41.8341,42.154,222279.01316509,0
+OPY.US,D,20210709,000000,42.8056,43.1857,42.1639,42.7286,131542.9214356,0
+OPY.US,D,20210712,000000,42.6318,43.8905,42.2774,43.5885,65911.244823926,0
+OPY.US,D,20210713,000000,43.2242,43.2242,41.848,41.8963,88375.968778207,0
+OPY.US,D,20210714,000000,42.1827,42.4275,41.6002,41.8776,80793.187484955,0
+OPY.US,D,20210715,000000,41.5519,42.6418,41.3711,42.5736,59643.244470915,0
+OPY.US,D,20210716,000000,42.8993,42.8993,41.0266,41.2744,149403.88624242,0
+OPY.US,D,20210719,000000,40.6535,40.843,38.9613,39.2861,187427.18896566,0
+OPY.US,D,20210720,000000,39.4569,41.0316,39.0048,40.5468,112891.87255066,0
+OPY.US,D,20210721,000000,40.8143,42.0681,40.8143,41.6002,81406.009109643,0
+OPY.US,D,20210722,000000,41.3524,41.9536,40.7689,40.9012,52280.268619906,0
+OPY.US,D,20210723,000000,41.3228,41.7917,40.8627,41.5419,54795.369601892,0
+OPY.US,D,20210726,000000,41.7522,42.3258,41.5883,41.8094,36684.211503662,0
+OPY.US,D,20210727,000000,41.3138,41.8094,40.8913,41.1974,80645.299952384,0
+OPY.US,D,20210728,000000,41.4077,42.0296,40.4817,41.5903,57066.354862307,0
+OPY.US,D,20210729,000000,42.3258,43.698,42.1263,43.167,95777.435904815,0
+OPY.US,D,20210730,000000,42.7957,43.5282,42.384,42.9764,112494.804655,0
+OPY.US,D,20210802,000000,43.1205,43.9805,42.7672,42.852,82628.613574104,0
+OPY.US,D,20210803,000000,42.9764,43.1383,41.8381,42.6221,68651.215889681,0
+OPY.US,D,20210804,000000,42.001,42.5677,41.7237,41.8578,76815.418030158,0
+OPY.US,D,20210805,000000,42.0879,42.3486,41.7621,41.9724,53625.437409305,0
+OPY.US,D,20210806,000000,42.6704,43.2449,42.5568,43.0149,54544.163382184,0
+OPY.US,D,20210809,000000,43.0247,43.7987,42.6605,43.6369,51183.267265298,0
+OPY.US,D,20210810,000000,43.6369,44.3239,43.5402,43.8847,55018.213829051,0
+OPY.US,D,20210811,000000,43.9902,44.2302,43.2222,43.7603,65845.404484083,0
+OPY.US,D,20210812,000000,43.8461,43.9902,42.9063,43.8658,44604.297922569,0
+OPY.US,D,20210813,000000,43.5489,43.9795,43.2222,43.2518,56351.227478787,0
+OPY.US,D,20210816,000000,43.165,43.165,42.3593,42.8678,48102.952288972,0
+OPY.US,D,20210817,000000,42.2063,42.7729,41.6604,42.3505,54329.422581467,0
+OPY.US,D,20210818,000000,42.0523,43.3091,42.0523,42.5894,86867.718531659,0
+OPY.US,D,20210819,000000,42.3209,42.8579,41.9161,42.0434,90431.200309599,0
+OPY.US,D,20210820,000000,41.8795,42.7829,41.5439,42.7829,110431.46969717,0
+OPY.US,D,20210823,000000,42.9635,43.7119,42.9547,43.4908,136912.45438184,0
+OPY.US,D,20210824,000000,43.6457,45.0654,43.395,44.7969,213839.29452557,0
+OPY.US,D,20210825,000000,44.7772,45.4583,44.5086,44.5461,157864.87637635,0
+OPY.US,D,20210826,000000,44.6902,44.9736,44.24,44.4226,139574.42996808,0
+OPY.US,D,20210827,000000,44.4898,45.8601,44.4898,45.6113,135854.95723113,0
+OPY.US,D,20210830,000000,45.8997,45.8997,44.5273,44.6034,86794.78769368,0
+OPY.US,D,20210831,000000,44.4415,45.1315,44.0672,44.6902,37820.717062176,0
+OPY.US,D,20210901,000000,44.7772,45.6113,44.4415,45.3902,182700.86549327,0
+OPY.US,D,20210902,000000,45.7456,45.7594,44.4316,44.6231,207938.98714738,0
+OPY.US,D,20210903,000000,44.7969,44.9587,43.9133,43.9133,81766.611586318,0
+OPY.US,D,20210907,000000,43.6546,44.3644,43.2804,43.8364,135185.41162135,0
+OPY.US,D,20210908,000000,43.5292,43.7504,42.1303,42.3308,125856.34192981,0
+OPY.US,D,20210909,000000,42.4463,42.8431,42.2636,42.466,83673.955585142,0
+OPY.US,D,20210910,000000,42.8283,43.0416,41.8026,41.8708,90104.024466997,0
+OPY.US,D,20210913,000000,42.2063,42.2824,41.8223,42.1678,76868.090302032,0
+OPY.US,D,20210914,000000,42.3021,42.9635,41.3622,41.698,144158.94347774,0
+OPY.US,D,20210915,000000,41.6307,42.3505,41.4778,41.8895,77985.350222745,0
+OPY.US,D,20210916,000000,41.9754,42.2814,41.698,41.9754,76208.673975302,0
+OPY.US,D,20210917,000000,41.9477,42.6131,41.5923,42.3593,275793.02846081,0
+OPY.US,D,20210920,000000,41.1125,41.6407,40.7008,41.3721,165265.33057465,0
+OPY.US,D,20210921,000000,41.5823,41.7067,41.0938,41.457,77586.256470469,0
+OPY.US,D,20210922,000000,41.7749,42.4837,41.381,41.8321,151091.424799,0
+OPY.US,D,20210923,000000,42.1865,43.4048,42.0819,42.9448,89025.255821885,0
+OPY.US,D,20210924,000000,42.6862,43.3189,42.3505,42.8106,94834.399652608,0
+OPY.US,D,20210927,000000,43.0504,44.7485,43.0504,43.9805,119017.05001263,0
+OPY.US,D,20210928,000000,44.1256,44.94,43.5105,43.6733,157700.78199089,0
+OPY.US,D,20210929,000000,43.7217,44.4513,43.3189,44.1917,85145.7404127,0
+OPY.US,D,20210930,000000,44.5174,44.5174,43.3574,43.4433,112287.15435241,0
+OPY.US,D,20211001,000000,43.5105,44.5846,43.4206,44.4226,87533.212428221,0
+OPY.US,D,20211004,000000,44.6034,45.1315,44.4898,44.6616,80865.105394629,0
+OPY.US,D,20211005,000000,44.94,46.024,44.5086,45.7357,162245.79129663,0
+OPY.US,D,20211006,000000,45.5067,46.6469,45.2855,46.2629,108331.66932034,0
+OPY.US,D,20211007,000000,46.7822,48.4319,46.7822,47.6549,191991.44390919,0
+OPY.US,D,20211008,000000,47.9234,48.6619,47.7013,48.0863,51252.146390057,0
+OPY.US,D,20211011,000000,48.2867,48.9205,48.2867,48.3737,69232.636736906,0
+OPY.US,D,20211012,000000,48.5286,48.6856,47.8277,48.0578,119603.53550138,0
+OPY.US,D,20211013,000000,48.0094,48.0665,46.7338,47.8464,109360.8044785,0
+OPY.US,D,20211014,000000,48.4032,48.7971,47.9619,48.0578,152882.28204272,0
+OPY.US,D,20211015,000000,48.9392,48.9779,48.2029,48.5464,122049.75735861,0
+OPY.US,D,20211018,000000,48.4032,49.112,48.1594,48.4604,73537.582034304,0
+OPY.US,D,20211019,000000,48.6807,48.7873,48.0094,48.1445,81546.806144075,0
+OPY.US,D,20211020,000000,47.9994,48.4467,47.7458,48.3834,73706.741061285,0
+OPY.US,D,20211021,000000,48.2216,48.7971,47.9708,48.6619,52744.18978372,0
+OPY.US,D,20211022,000000,48.6422,49.4773,48.267,49.2088,132367.44507608,0
+OPY.US,D,20211025,000000,49.4092,50.2819,49.4092,50.2168,89644.155016404,0
+OPY.US,D,20211026,000000,50.359,51.1083,49.9097,50.0046,136831.42011742,0
+OPY.US,D,20211027,000000,49.7459,49.9097,48.2305,48.7191,125636.53648756,0
+OPY.US,D,20211028,000000,48.7488,49.7844,48.7488,49.6877,68018.135698887,0
+OPY.US,D,20211029,000000,49.7547,51.0599,49.0706,49.9275,162077.64519797,0
+OPY.US,D,20211101,000000,50.0431,50.7429,49.7844,50.514,151122.82557646,0
+OPY.US,D,20211102,000000,50.3787,50.5988,50.0331,50.272,88433.705691607,0
+OPY.US,D,20211103,000000,50.1201,52.5754,49.4625,51.9987,165581.36420589,0
+OPY.US,D,20211104,000000,52.2021,52.7402,49.9187,50.4656,109384.1018295,0
+OPY.US,D,20211105,000000,51.0411,51.3905,50.6472,50.9927,86168.798001023,0
+OPY.US,D,20211108,000000,51.2801,51.9237,50.897,51.4912,109661.64418515,0
+OPY.US,D,20211109,000000,51.1171,51.4626,50.359,50.7627,83397.426157803,0
+OPY.US,D,20211110,000000,50.5791,50.9355,50.1862,50.4447,55251.187339264,0
+OPY.US,D,20211111,000000,50.2711,51.4162,50.1665,50.9256,75906.821340332,0
+OPY.US,D,20211112,000000,50.8299,50.9642,50.5811,50.8012,43493.115571688,0
+OPY.US,D,20211115,000000,50.7726,50.9355,50.2049,50.3096,52805.978410341,0
+OPY.US,D,20211116,000000,50.1565,50.7627,49.6373,50.7627,104347.82229571,0
+OPY.US,D,20211117,000000,50.5692,50.5692,49.6274,50.0499,111675.34565603,0
+OPY.US,D,20211118,000000,49.9255,50.3293,49.3391,49.8772,107609.45143867,0
+OPY.US,D,20211119,000000,49.4635,50.5988,49.2038,50.1951,136287.47761748,0
+OPY.US,D,20211122,000000,50.8111,52.1765,50.8111,51.4449,124479.77236295,0
+OPY.US,D,20211123,000000,51.4449,51.9465,51.3018,51.5219,63065.929214422,0
+OPY.US,D,20211124,000000,51.1853,51.9553,51.1754,51.6383,62103.647324415,0
+OPY.US,D,20211126,000000,49.9068,50.2711,48.6175,49.3491,71280.777770163,0
+OPY.US,D,20211129,000000,49.8683,50.2148,48.6362,48.8198,88905.730281863,0
+OPY.US,D,20211130,000000,48.6362,48.8771,47.0981,47.1741,131616.86520188,0
+OPY.US,D,20211201,000000,48.3963,48.3963,46.1454,46.2984,123540.78782396,0
+OPY.US,D,20211202,000000,46.7515,47.6075,46.5215,47.0783,105551.18112237,0
+OPY.US,D,20211203,000000,47.1544,47.5503,45.173,45.4623,119855.7546494,0
+OPY.US,D,20211206,000000,46.0487,46.3182,45.323,45.3941,91127.08205532,0
+OPY.US,D,20211207,000000,46.0585,46.6548,45.9045,46.0388,89283.552539728,0
+OPY.US,D,20211208,000000,46.0872,46.2846,45.3991,45.5008,66366.049632992,0
+OPY.US,D,20211209,000000,45.173,45.3714,44.4326,44.4326,64291.572463799,0
+OPY.US,D,20211210,000000,44.7889,44.8087,42.5755,42.6722,136386.7445914,0
+OPY.US,D,20211213,000000,42.4028,42.4028,40.7779,40.8064,84554.190282423,0
+OPY.US,D,20211214,000000,40.46,41.8351,40.1203,41.0276,124487.8757894,0
+OPY.US,D,20211215,000000,41.307,42.7592,40.8133,42.4127,169937.96884686,0
+OPY.US,D,20211216,000000,43.0001,43.1531,42.1915,42.3643,156252.29451436,0
+OPY.US,D,20211217,000000,42.2676,42.3456,41.3554,42.0948,203866.00243188,0
+OPY.US,D,20211220,000000,41.5282,41.8351,40.4027,41.152,151062.04987815,0
+OPY.US,D,20211221,000000,41.7097,42.932,41.692,42.8352,116129.1914143,0
+OPY.US,D,20211222,000000,42.9704,43.3466,42.5667,43.24,147702.16668957,0
+OPY.US,D,20211223,000000,43.397,43.8401,43.397,43.4562,50687.945324021,0
+OPY.US,D,20211227,000000,43.4759,44.5382,43.2894,44.5293,101630.13565267,0
+OPY.US,D,20211228,000000,44.3022,44.9026,44.0485,44.7061,153853.68028747,0
+OPY.US,D,20211229,000000,44.7357,46.1425,44.3842,45.8077,77569.03668928,0
+OPY.US,D,20211230,000000,45.7584,46.2016,45.4139,45.5719,54176.470407372,0
+OPY.US,D,20211231,000000,45.6113,46.1622,45.5719,45.6212,75569.516214676,0
+OPY.US,D,20220103,000000,45.9461,46.5413,45.3852,46.0832,99653.912529083,0
+OPY.US,D,20220104,000000,46.4179,47.1751,45.9746,46.0042,60113.24320456,0
+OPY.US,D,20220105,000000,46.329,47.185,45.5817,45.709,121271.82842016,0
+OPY.US,D,20220106,000000,46.1227,47.2935,45.5719,47.0971,93744.488796137,0
+OPY.US,D,20220107,000000,47.1159,49.035,46.9412,48.7695,94702.718972923,0
+OPY.US,D,20220110,000000,49.1427,49.3253,48.3657,48.7794,80846.872685134,0
+OPY.US,D,20220111,000000,49.202,49.202,48.2285,48.7004,96255.538064902,0
+OPY.US,D,20220112,000000,48.887,48.9412,47.0576,47.0576,107779.62339396,0
+OPY.US,D,20220113,000000,47.3824,48.0755,47.0379,47.107,78174.767815831,0
+OPY.US,D,20220114,000000,46.7328,46.8562,45.3457,45.7288,64587.347528938,0
+OPY.US,D,20220118,000000,45.2964,45.3556,43.6152,44.1058,94780.714452429,0
+OPY.US,D,20220119,000000,44.2825,44.476,43.1906,43.2992,76622.961652157,0
+OPY.US,D,20220120,000000,43.4168,43.86,41.8233,41.9517,63299.915652939,0
+OPY.US,D,20220121,000000,41.6663,42.0889,40.8835,40.9772,68830.504199715,0
+OPY.US,D,20220124,000000,40.387,41.9023,39.6,41.7541,78527.266866065,0
+OPY.US,D,20220125,000000,41.2033,41.9704,40.4077,41.0661,110209.63839831,0
+OPY.US,D,20220126,000000,41.4985,42.3346,40.1805,40.9082,71904.741606209,0
+OPY.US,D,20220127,000000,41.4985,41.695,40.072,40.534,48851.506306567,0
+OPY.US,D,20220128,000000,40.1213,41.3445,39.602,40.7314,55769.806631562,0
+OPY.US,D,20220131,000000,40.4164,41.7147,40.4164,41.7047,98893.203371826,0
+OPY.US,D,20220201,000000,41.8331,42.394,41.1056,42.0099,115889.12740595,0
+OPY.US,D,20220202,000000,42.1875,42.1875,40.9969,41.7444,71862.198617387,0
+OPY.US,D,20220203,000000,41.3218,41.9714,41.2674,41.3899,64684.588646244,0
+OPY.US,D,20220204,000000,41.2527,43.0929,41.2527,42.7483,74613.311894501,0
+OPY.US,D,20220207,000000,42.7188,42.8076,42.0424,42.4038,46855.024616879,0
+OPY.US,D,20220208,000000,42.3248,43.2794,42.3248,43.0139,94878.968498041,0
+OPY.US,D,20220209,000000,43.2794,43.5479,42.7682,42.9547,50819.626003706,0
+OPY.US,D,20220210,000000,42.6585,43.3397,42.2242,42.392,88956.376697126,0
+OPY.US,D,20220211,000000,42.0464,43.231,41.6713,42.6782,108228.3506332,0
+OPY.US,D,20220214,000000,42.7178,43.241,42.3031,42.5697,71922.974315704,0
+OPY.US,D,20220215,000000,43.0337,43.6655,42.9991,43.3002,59892.424834011,0
+OPY.US,D,20220216,000000,43.0337,43.4582,42.925,43.1126,66568.635294046,0
+OPY.US,D,20220217,000000,42.7178,42.7178,42.0464,42.1353,58600.941244792,0
+OPY.US,D,20220218,000000,42.0168,42.9295,41.868,42.5005,80801.290911397,0
+OPY.US,D,20220222,000000,42.155,42.5795,41.2664,41.4739,67586.628240842,0
+OPY.US,D,20220223,000000,41.9575,42.5499,41.3554,41.5823,90720.897804907,0
+OPY.US,D,20220224,000000,40.368,41.5626,39.5789,41.3455,124537.50927635,0
+OPY.US,D,20220225,000000,41.7107,42.8955,41.7009,42.461,127327.11382907,0
+OPY.US,D,20220228,000000,42.3723,43.4226,42.2242,42.6388,140241.94972126,0
+OPY.US,D,20220301,000000,42.6191,43.1324,40.8025,41.7009,176655.70936741,0
+OPY.US,D,20220302,000000,42.234,43.4088,42.2044,43.0831,77818.217052376,0
+OPY.US,D,20220303,000000,43.1423,43.4385,42.4117,43.0831,62979.830308474,0
+OPY.US,D,20220304,000000,42.5301,42.9152,42.0366,42.8659,98796.975182825,0
+OPY.US,D,20220307,000000,42.6782,42.9053,41.2369,41.2961,121949.47745639,0
+OPY.US,D,20220308,000000,41.7304,42.4512,41.0212,41.3061,196227.51008184,0
+OPY.US,D,20220309,000000,42.0366,42.7769,42.0366,42.4117,116490.80681928,0
+OPY.US,D,20220310,000000,41.7601,42.2242,41.1727,42.1748,74913.138672861,0
+OPY.US,D,20220311,000000,42.5697,42.846,42.0761,42.1056,96867.346761285,0
+OPY.US,D,20220314,000000,42.4512,43.004,42.1648,42.7178,148543.91011125,0
+OPY.US,D,20220315,000000,42.7276,43.3594,42.3969,42.8856,104774.26511222,0
+OPY.US,D,20220316,000000,43.1225,44.0131,43.1119,43.6753,178743.35460458,0
+OPY.US,D,20220317,000000,43.6161,43.9647,43.3397,43.3989,62934.248534737,0
+OPY.US,D,20220318,000000,43.4976,43.8334,42.8756,43.6556,103865.6684224,0
+OPY.US,D,20220321,000000,43.8629,43.9321,43.2904,43.7741,50125.770114596,0
+OPY.US,D,20220322,000000,43.9715,44.609,42.9547,43.3989,85974.315766411,0
+OPY.US,D,20220323,000000,43.1028,43.3397,42.234,42.3129,86042.181962864,0
+OPY.US,D,20220324,000000,42.4512,43.0403,42.1447,42.9448,45335.632158974,0
+OPY.US,D,20220325,000000,42.925,43.4738,42.9053,43.3594,55643.190593402,0
+OPY.US,D,20220328,000000,43.1126,43.3989,42.7079,43.3199,73698.637634843,0
+OPY.US,D,20220329,000000,43.8136,44.5244,43.4285,44.2775,123794.01990028,0
+OPY.US,D,20220330,000000,44.2085,44.4453,43.3791,43.5469,105188.55278908,0
+OPY.US,D,20220331,000000,43.468,43.5421,42.9053,43.0237,110342.33200629,0
+OPY.US,D,20220401,000000,43.4878,43.5131,42.3161,42.4807,42000.059249719,0
+OPY.US,D,20220404,000000,42.6881,42.8311,42.0563,42.155,47777.80230298,0
+OPY.US,D,20220405,000000,42.3623,42.7375,40.6347,40.7235,105666.65494916,0
+OPY.US,D,20220406,000000,40.6642,40.6642,37.5576,37.7618,146388.39867764,0
+OPY.US,D,20220407,000000,37.6729,38.1172,34.8593,35.6294,182981.44663382,0
+OPY.US,D,20220408,000000,35.5405,36.2907,35.0764,35.1161,96970.665448423,0
+OPY.US,D,20220411,000000,35.1161,35.8367,34.5631,34.6125,78442.180888422,0
+OPY.US,D,20220412,000000,34.7211,35.3036,33.7634,33.9018,92591.77638474,0
+OPY.US,D,20220413,000000,33.882,34.6421,33.4081,34.3361,62333.582049712,0
+OPY.US,D,20220414,000000,34.4052,34.6618,33.9215,34.1288,58813.656188898,0
+OPY.US,D,20220418,000000,34.0596,34.4864,33.8213,34.0005,47771.724733149,0
+OPY.US,D,20220419,000000,34.1386,34.9037,34.0005,34.8099,36843.24124759,0
+OPY.US,D,20220420,000000,35.0964,35.5899,34.7458,34.879,60817.228376723,0
+OPY.US,D,20220421,000000,35.3529,35.4813,34.188,34.3361,80611.873318311,0
+OPY.US,D,20220422,000000,34.3756,34.3756,32.9556,33.0921,52659.103806077,0
+OPY.US,D,20220425,000000,33.0428,33.0485,31.8631,32.9837,66281.976583655,0
+OPY.US,D,20220426,000000,32.6677,33.2073,31.9372,32.1247,74585.962830259,0
+OPY.US,D,20220427,000000,32.1247,32.6381,31.5719,31.7397,74225.360353583,0
+OPY.US,D,20220428,000000,31.562,32.9725,31.2855,32.6479,67316.176383336,0
+OPY.US,D,20220429,000000,32.4208,32.9789,31.715,31.8088,81970.210175678,0
+OPY.US,D,20220502,000000,31.8088,32.2826,31.2658,31.9372,150808.81780183,0
+OPY.US,D,20220503,000000,31.8778,32.6578,31.4,32.1543,96067.133400122,0
+OPY.US,D,20220504,000000,32.2826,33.1909,31.8038,33.0823,177924.90853391,0
+OPY.US,D,20220505,000000,32.7762,32.9058,31.6507,32.4407,188966.83998967,0
+OPY.US,D,20220506,000000,32.411,32.6578,31.7891,31.9075,134316.31913543,0
+OPY.US,D,20220509,000000,32.0654,32.0654,30.7919,30.9005,175279.13980055,0
+OPY.US,D,20220510,000000,31.2756,31.4732,30.4661,31.0585,107031.06937637,0
+OPY.US,D,20220511,000000,31.1967,32.1937,30.7651,31.3645,95333.773307106,0
+OPY.US,D,20220512,000000,31.3447,31.8952,30.764,31.5033,90132.269768675,0
+OPY.US,D,20220513,000000,31.7712,32.8397,31.7712,32.0787,108323.25312184,0
+OPY.US,D,20220516,000000,31.5728,32.664,31.4042,31.9497,116024.47911578,0
+OPY.US,D,20220517,000000,32.5548,33.5765,32.4863,33.4773,134246.71498967,0
+OPY.US,D,20220518,000000,33.1996,33.3583,32.4259,32.6242,105771.63602658,0
+OPY.US,D,20220519,000000,32.3862,33.3384,32.2473,32.9814,131426.93110368,0
+OPY.US,D,20220520,000000,33.4872,33.6657,32.6838,33.1599,113128.07614673,0
+OPY.US,D,20220523,000000,33.4971,33.4971,32.2672,32.6242,121724.53563755,0
+OPY.US,D,20220524,000000,32.4953,32.6738,31.0372,32.6738,97472.579555549,0
+OPY.US,D,20220525,000000,33.1103,34.8015,33.1103,34.2907,141157.55465304,0
+OPY.US,D,20220526,000000,34.4295,35.7785,34.2311,35.2826,91817.889596124,0
+OPY.US,D,20220527,000000,35.4215,35.4215,34.5486,34.866,74376.966740344,0
+OPY.US,D,20220531,000000,34.7172,35.838,34.1121,35.4215,132631.6653703,0
+OPY.US,D,20220601,000000,35.6695,35.6695,34.7568,35.0048,93916.849213797,0
+OPY.US,D,20220602,000000,35.1238,35.5306,34.7172,35.5008,41273.490272578,0
+OPY.US,D,20220603,000000,35.1734,35.2528,34.8759,34.9454,58981.571773258,0
+OPY.US,D,20220606,000000,35.352,35.826,35.1438,35.3322,71572.305041803,0
+OPY.US,D,20220607,000000,34.9552,36.0365,34.9552,35.9273,114656.42522473,0
+OPY.US,D,20220608,000000,35.5008,35.7488,34.5783,34.8362,134939.31117475,0
+OPY.US,D,20220609,000000,34.856,35.2032,34.37,34.6874,87608.880756651,0
+OPY.US,D,20220610,000000,34.2311,34.8164,33.7749,34.37,132737.52068244,0
+OPY.US,D,20220613,000000,33.4872,34.2411,32.8424,33.5071,190385.31552285,0
+OPY.US,D,20220614,000000,33.6261,35.0048,33.6261,34.4791,264759.2578257,0
+OPY.US,D,20220615,000000,34.747,35.3886,34.0031,34.4196,259185.21953266,0
+OPY.US,D,20220616,000000,33.7055,33.7055,31.2256,31.6819,178765.42668842,0
+OPY.US,D,20220617,000000,31.8009,32.1382,31.0967,31.0967,163356.92582554,0
+OPY.US,D,20220621,000000,31.2293,32.6639,31.0967,32.3366,133342.40818033,0
+OPY.US,D,20220622,000000,31.9696,33.1003,31.9696,32.9416,106740.46416903,0
+OPY.US,D,20220623,000000,33.0706,34.1319,33.0508,33.8939,127979.07236571,0
+OPY.US,D,20220624,000000,34.2411,35.7785,34.2213,35.2032,174053.35307986,0
+OPY.US,D,20220627,000000,35.4512,35.6099,34.1319,35.2628,78247.238581,0
+OPY.US,D,20220628,000000,35.6794,36.195,34.8064,34.9354,133552.10251293,0
+OPY.US,D,20220629,000000,35.0742,35.0742,33.6657,34.0327,112751.02960638,0
+OPY.US,D,20220630,000000,33.636,33.636,32.5846,32.773,72518.953975998,0
+OPY.US,D,20220701,000000,32.902,33.6656,32.3168,33.517,69543.915632217,0
+OPY.US,D,20220705,000000,33.0806,34.37,32.4854,34.37,69875.595610226,0
+OPY.US,D,20220706,000000,34.1915,34.2213,33.2492,33.3484,43597.266410299,0
+OPY.US,D,20220707,000000,33.8047,35.0129,33.8047,34.4196,96828.374370298,0
+OPY.US,D,20220708,000000,34.4494,34.6329,33.6657,34.1815,58556.134233077,0
+OPY.US,D,20220711,000000,34.1815,35.0246,33.6559,34.4891,77309.662959273,0
+OPY.US,D,20220712,000000,34.2213,36.0067,34.2213,34.8858,111331.560278,0
+OPY.US,D,20220713,000000,34.7668,34.8659,34.0626,34.737,45017.743884507,0
+OPY.US,D,20220714,000000,34.3403,34.618,33.9568,34.4593,48587.588267877,0
+OPY.US,D,20220715,000000,35.0644,36.1753,34.856,35.1834,148809.38150133,0
+OPY.US,D,20220718,000000,35.3222,36.0166,34.6626,35.0048,112612.9136277,0
+OPY.US,D,20220719,000000,35.3718,35.8706,34.8908,35.0148,111050.28759149,0
+OPY.US,D,20220720,000000,35.2528,35.3818,34.6685,35.2132,60857.731162541,0
+OPY.US,D,20220721,000000,35.1338,35.8083,34.7678,35.7587,40622.228066518,0
+OPY.US,D,20220722,000000,35.9273,36.0365,35.0246,35.6496,49814.50174276,0
+OPY.US,D,20220725,000000,35.8877,35.9471,35.5008,35.6099,41867.288166338,0
+OPY.US,D,20220726,000000,35.4711,35.6695,35.233,35.481,72673.200287959,0
+OPY.US,D,20220727,000000,35.7885,36.0663,34.7866,36.0463,124285.22604528,0
+OPY.US,D,20220728,000000,36.1654,37.6037,35.6595,36.9887,138398.25951685,0
+OPY.US,D,20220729,000000,36.4035,36.4275,32.0093,33.3186,227832.89237129,0
+OPY.US,D,20220801,000000,34.737,36.1951,34.0229,35.8976,242043.71598834,0
+OPY.US,D,20220802,000000,35.5703,36.8433,35.3421,35.7091,237471.77465014,0
+OPY.US,D,20220803,000000,35.7488,36.3539,35.4909,36.2646,225740.98977442,0
+OPY.US,D,20220804,000000,36.2051,37.0482,36.0711,36.5523,201312.60817221,0
+OPY.US,D,20220805,000000,36.3539,37.564,35.9653,36.8201,271896.93030079,0
+OPY.US,D,20220808,000000,37.0978,37.2764,36.582,37.0383,132442.1339543,0
+OPY.US,D,20220809,000000,37.0978,38.1194,36.4828,37.435,159532.02054723,0
+OPY.US,D,20220810,000000,37.9112,38.2888,37.1276,37.2466,42911.727246025,0
+OPY.US,D,20220811,000000,37.5852,37.8342,36.5496,36.7287,42973.264413232,0
+OPY.US,D,20220812,000000,36.6789,38.5213,36.6789,38.4616,70742.164741477,0
+OPY.US,D,20220815,000000,38.2724,38.2724,37.5354,38.2226,31925.951398899,0
+OPY.US,D,20220816,000000,38.0832,38.7703,37.874,38.5612,32059.499174841,0
+OPY.US,D,20220817,000000,38.1329,38.5911,37.2167,38.0533,40692.911036069,0
+OPY.US,D,20220818,000000,38.113,38.5872,38.0533,38.113,67004.835252353,0
+OPY.US,D,20220819,000000,37.9537,38.0632,37.391,37.625,77006.860787325,0
+OPY.US,D,20220822,000000,36.9777,37.1072,36.4399,36.5196,72589.742995101,0
+OPY.US,D,20220823,000000,36.659,36.9179,36.2407,36.2607,66596.1589756,0
+OPY.US,D,20220824,000000,36.4499,36.9677,36.0516,36.6092,39481.943985052,0
+OPY.US,D,20220825,000000,36.8881,37.2566,36.2806,36.8482,44811.805599311,0
+OPY.US,D,20220826,000000,36.9877,37.0474,36.41,36.4798,55618.130145779,0
+OPY.US,D,20220829,000000,36.181,36.5262,35.7428,36.2507,38649.529652305,0
+OPY.US,D,20220830,000000,36.5395,36.5395,35.7926,36.0914,46671.433276328,0
+OPY.US,D,20220831,000000,36.1312,36.3802,35.9718,36.1511,37629.345138347,0
+OPY.US,D,20220901,000000,36.0914,36.4189,35.2349,36.1312,55041.766060138,0
+OPY.US,D,20220902,000000,36.4499,36.6291,35.3544,35.5735,71303.467047877,0
+OPY.US,D,20220906,000000,35.6133,36.2308,34.6075,34.727,81302.480227001,0
+OPY.US,D,20220907,000000,34.6174,34.8465,28.7615,30.0363,710625.78991875,0
+OPY.US,D,20220908,000000,30.2952,31.3512,29.4487,30.9226,191515.54364875,0
+OPY.US,D,20220909,000000,30.8629,32.5757,30.8629,32.4962,97973.861610109,0
+OPY.US,D,20220912,000000,31.8887,32.7252,30.1956,32.6356,195589.25287427,0
+OPY.US,D,20220913,000000,31.6895,31.8488,30.3352,30.4147,127369.43409644,0
+OPY.US,D,20220914,000000,30.7832,31.0521,29.389,30.6139,174751.78335296,0
+OPY.US,D,20220915,000000,30.7235,31.9683,30.6637,31.9086,105052.89785361,0
+OPY.US,D,20220916,000000,31.5501,32.536,31.0116,32.4264,240726.3929052,0
+OPY.US,D,20220919,000000,32.2472,33.4423,32.2472,33.4223,124193.40691371,0
+OPY.US,D,20220920,000000,33.1734,33.3686,32.3966,32.9543,100743.22075331,0
+OPY.US,D,20220921,000000,33.0837,33.4273,32.8746,33.0339,69243.01564764,0
+OPY.US,D,20220922,000000,33.0041,33.1136,32.0978,32.1675,75328.978579822,0
+OPY.US,D,20220923,000000,32.0181,32.0779,31.2314,31.4803,117090.27182342,0
+OPY.US,D,20220926,000000,31.4903,32.3169,31.3409,32.0082,65864.156504463,0
+OPY.US,D,20220927,000000,32.2173,32.2173,30.833,31.5202,85338.032945107,0
+OPY.US,D,20220928,000000,31.6795,32.3368,31.2314,32.0082,56839.138382957,0
+OPY.US,D,20220929,000000,31.7094,31.7094,30.5093,31.2513,81168.93245106,0
+OPY.US,D,20220930,000000,31.2413,31.6098,30.5542,30.8529,80097.537887681,0
+OPY.US,D,20221003,000000,31.2314,31.4715,30.6239,30.7334,58891.556834265,0
+OPY.US,D,20221004,000000,31.0123,31.6745,30.9724,31.5003,73341.82783856,0
+OPY.US,D,20221005,000000,31.2812,31.2861,30.3749,30.6637,33274.482700322,0
+OPY.US,D,20221006,000000,30.5143,30.6936,29.9666,30.4944,51285.358317308,0
+OPY.US,D,20221007,000000,30.3052,30.3052,28.8213,28.9408,65825.999997052,0
+OPY.US,D,20221010,000000,28.9508,29.2396,28.642,28.6819,45530.754528438,0
+OPY.US,D,20221011,000000,28.6819,29.1599,28.3931,28.6122,30037.204282015,0
+OPY.US,D,20221012,000000,28.4229,29.1101,28.3034,28.7615,35061.81383698,0
+OPY.US,D,20221013,000000,28.6719,29.9865,28.2935,29.857,37399.401975261,0
+OPY.US,D,20221014,000000,30.0662,30.2554,29.1699,29.2396,48341.282534902,0
+OPY.US,D,20221017,000000,29.8072,30.2853,29.2495,29.6379,48935.720755633,0
+OPY.US,D,20221018,000000,29.9666,30.4695,29.8868,30.096,38355.322897788,0
+OPY.US,D,20221019,000000,29.9965,30.0164,28.7715,29.389,38703.752057575,0
+OPY.US,D,20221020,000000,29.4188,29.6529,28.8113,28.9508,26940.502469963,0
+OPY.US,D,20221021,000000,29.2097,29.9168,28.9806,29.6678,38076.177922512,0
+OPY.US,D,20221024,000000,29.7375,29.9643,29.2197,29.7076,59298.224873785,0
+OPY.US,D,20221025,000000,29.9367,30.8629,29.5583,30.5143,56956.62026104,0
+OPY.US,D,20221026,000000,30.6637,31.6496,30.6637,31.311,37295.977757802,0
+OPY.US,D,20221027,000000,31.5301,32.3966,31.0322,31.2115,38672.624380475,0
+OPY.US,D,20221028,000000,31.3011,33.1435,31.1019,32.6655,35364.053540426,0
+OPY.US,D,20221031,000000,32.8248,34.6772,32.8248,34.2788,70669.868201118,0
+OPY.US,D,20221101,000000,34.5378,35.4739,34.229,35.215,52097.690277732,0
+OPY.US,D,20221102,000000,35.1652,36.4688,34.6373,35.4639,60500.154857257,0
+OPY.US,D,20221103,000000,34.9759,36.5295,34.9759,36.1312,41619.712518729,0
+OPY.US,D,20221104,000000,36.6391,37.2864,36.2308,36.9179,36453.522238894,0
+OPY.US,D,20221107,000000,37.0375,38.5313,37.0375,38.1827,57471.7331111,0
+OPY.US,D,20221108,000000,38.3122,38.3122,35.932,36.42,30610.556011808,0
+OPY.US,D,20221109,000000,36.16,36.91,35.52,36.56,35058,0
+OPY.US,D,20221110,000000,37.64,38.4,37.4963,38.07,29537,0
+OPY.US,D,20221111,000000,38,39.03,37.88,38.26,34922,0
+OPY.US,D,20221114,000000,38.1,38.1,36.94,37.44,34886,0
+OPY.US,D,20221115,000000,37.77,38.7,37.45,38.07,38173,0
+OPY.US,D,20221116,000000,37.91,38.54,37.86,37.99,27589,0
+OPY.US,D,20221117,000000,37.49,38.33,37.49,38.27,31655,0
+OPY.US,D,20221118,000000,39.06,39.16,38.54,38.96,20251,0
+OPY.US,D,20221121,000000,39.11,39.955,39.11,39.91,41075,0
+OPY.US,D,20221122,000000,39.89,40.805,39.89,40.64,44168,0
+OPY.US,D,20221123,000000,40.48,41.03,40.17,40.75,23881,0
+OPY.US,D,20221125,000000,40.73,41.454,40.73,41.03,13227,0
+OPY.US,D,20221128,000000,41.12,41.37,40.3,40.65,39259,0
+OPY.US,D,20221129,000000,40.6,41.5902,40.6,41.13,24520,0
+OPY.US,D,20221130,000000,40.86,41.74,40.455,41.66,27107,0
+OPY.US,D,20221201,000000,41.55,43.27,40.68,42.74,64085,0
+OPY.US,D,20221202,000000,42.36,43.005,40.66,42.47,54296,0
+OPY.US,D,20221205,000000,42.21,42.45,40.7,41.14,36236,0
+OPY.US,D,20221206,000000,41.04,41.43,40.26,41.17,105969,0
+OPY.US,D,20221207,000000,41.14,41.6,40.66,40.79,34363,0
+OPY.US,D,20221208,000000,41.14,41.395,40.13,40.44,33421,0
+OPY.US,D,20221209,000000,40.55,40.62,39.5,40.31,26435,0
+OPY.US,D,20221212,000000,40.43,40.66,39.61,40.43,49251,0
+OPY.US,D,20221213,000000,41.47,41.53,40.08,40.29,64619,0
+OPY.US,D,20221214,000000,40.81,45.84,40.81,41.32,124192,0
+OPY.US,D,20221215,000000,41.18,41.99,40.26,41.84,106380,0
+OPY.US,D,20221216,000000,41.22,42.23,40.98,41.92,110951,0
+OPY.US,D,20221219,000000,42.06,42.06,40.61,40.96,94319,0
+OPY.US,D,20221220,000000,40.98,41.36,40.43,40.91,85459,0
+OPY.US,D,20221221,000000,41.16,42.2173,41.12,41.62,47920,0
+OPY.US,D,20221222,000000,41.61,42.05,40.74,41.94,64163,0
+OPY.US,D,20221223,000000,42.17,43.485,42.03,42.76,86113,0
+OPY.US,D,20221227,000000,43.07,43.61,42.4,43.02,69819,0
+OPY.US,D,20221228,000000,43.19,43.37,42.325,42.6,66882,0
+OPY.US,D,20221229,000000,42.95,43.125,42.37,42.71,90980,0
+OPY.US,D,20221230,000000,42.62,42.825,42.25,42.33,68886,0
+OPY.US,D,20230103,000000,42.52,43.94,42.34,43.73,168186,0
+OPY.US,D,20230104,000000,44.23,44.45,43.69,43.82,94222,0
+OPY.US,D,20230105,000000,43.6,44.85,42.74,44.61,45288,0
+OPY.US,D,20230106,000000,44.7,46.15,44.7,45.33,62848,0
+OPY.US,D,20230109,000000,45.5,45.585,44.28,44.53,47028,0
+OPY.US,D,20230110,000000,44.56,45.62,44.39,45.3,43897,0
+OPY.US,D,20230111,000000,45.63,45.67,44.95,45.04,45615,0
+OPY.US,D,20230112,000000,45.35,45.79,44.8,45.6,50985,0
+OPY.US,D,20230113,000000,45.36,45.9099,45,45.48,66442,0
+OPY.US,D,20230117,000000,45.48,46.81,45.4233,46.62,163091,0
+OPY.US,D,20230118,000000,46.53,47.3,45.79,45.97,174540,0
+OPY.US,D,20230119,000000,45.63,47.9,45.56,47.27,176393,0
+OPY.US,D,20230120,000000,47.66,47.79,46.88,47.11,107275,0
+OPY.US,D,20230123,000000,47.23,48.0455,46.8481,47.92,81015,0
+OPY.US,D,20230124,000000,47.8,48.39,47.2,48.32,113085,0
+OPY.US,D,20230125,000000,48.33,48.33,47.28,47.76,51185,0
+OPY.US,D,20230126,000000,47.76,48.06,47.22,47.96,80172,0
+OPY.US,D,20230127,000000,48.31,49.32,47.19,47.23,144706,0
+OPY.US,D,20230130,000000,47.3,47.63,46.46,47.12,81601,0
+OPY.US,D,20230131,000000,47.23,47.89,46.57,47.61,66051,0
+OPY.US,D,20230201,000000,47.23,47.59,46.2751,46.78,121207,0
+OPY.US,D,20230202,000000,47.15,47.93,45.9,46.69,151336,0
+OPY.US,D,20230203,000000,46.3,47.33,46.3,47.09,110414,0
+OPY.US,D,20230206,000000,46.97,46.9828,45.87,46.48,97327,0
+OPY.US,D,20230207,000000,46.23,46.71,45.5,46.57,62133,0
+OPY.US,D,20230208,000000,46.09,46.81,46.09,46.63,69786,0
+OPY.US,D,20230209,000000,46.71,47.07,45.835,46.06,83217,0
+OPY.US,D,20230210,000000,46,46.37,45.23,45.8,109306,0
+OPY.US,D,20230213,000000,45.82,46.63,45.82,46.51,111669,0
+OPY.US,D,20230214,000000,46.51,46.885,45.9,46.51,96801,0
+OPY.US,D,20230215,000000,46.28,46.75,46.14,46.68,77258,0
+OPY.US,D,20230216,000000,46.35,47.2381,46.27,46.65,209890,0
+OPY.US,D,20230217,000000,46.92,47.94,46.3776,47.9,95454,0
+OPY.US,D,20230221,000000,47.68,47.92,44.43,44.43,218117,0
+OPY.US,D,20230222,000000,44.37,44.95,44.02,44.6,89721,0
+OPY.US,D,20230223,000000,44.69,45.1,43.94,44.34,86506,0
+OPY.US,D,20230224,000000,44,44.67,43.19,44.6,99453,0
+OPY.US,D,20230227,000000,44.74,45.18,43.9,44.13,67653,0
+OPY.US,D,20230228,000000,44.18,44.75,44.05,44.09,69127,0
+OPY.US,D,20230301,000000,43.98,44.36,43.47,43.66,102842,0
+OPY.US,D,20230302,000000,43.35,44.7699,42.91,44.63,69766,0
+OPY.US,D,20230303,000000,44.77,44.99,44.33,44.54,107125,0
+OPY.US,D,20230306,000000,44.66,44.79,43.74,44.35,161779,0
+OPY.US,D,20230307,000000,44.33,44.6,43.67,43.71,81319,0
+OPY.US,D,20230308,000000,43.42,43.87,42.3,42.3,82143,0
+OPY.US,D,20230309,000000,42.07,42.32,40.86,40.9,79819,0
+OPY.US,D,20230310,000000,40.22,40.63,39.33,39.48,88003,0
+OPY.US,D,20230313,000000,38.55,39.4,38.12,38.13,64700,0
+OPY.US,D,20230314,000000,39.32,40.74,39.32,39.88,74156,0
+OPY.US,D,20230315,000000,38.81,39.27,38.44,39.16,94247,0
+OPY.US,D,20230316,000000,38.74,41.28,38.74,40.64,94079,0
+OPY.US,D,20230317,000000,40.24,40.24,39.15,39.18,76289,0
+OPY.US,D,20230320,000000,39.56,40.02,39.15,39.34,40926,0
+OPY.US,D,20230321,000000,40.08,40.55,39.63,39.74,68390,0
+OPY.US,D,20230322,000000,39.7,40.135,38.77,38.85,72566,0
+OPY.US,D,20230323,000000,39.01,39.305,37.915,38.21,67687,0
+OPY.US,D,20230324,000000,37.78,38.53,37.41,38.31,59207,0
+OPY.US,D,20230327,000000,38.86,39.07,38.56,38.56,41410,0
+OPY.US,D,20230328,000000,38.51,38.91,38.22,38.62,52720,0
+OPY.US,D,20230329,000000,38.87,38.93,38.454,38.84,27565,0
+OPY.US,D,20230330,000000,38.96,38.97,38.05,38.41,62565,0
+OPY.US,D,20230331,000000,38.57,39.27,38.28,39.15,57652,0
+OPY.US,D,20230403,000000,39.15,39.15,38.295,38.52,61927,0
+OPY.US,D,20230404,000000,38.75,38.75,37.14,37.33,46007,0
+OPY.US,D,20230405,000000,36.97,37.24,36.5,36.7,44669,0
+OPY.US,D,20230406,000000,36.7,37.0427,36.49,36.77,58664,0
+OPY.US,D,20230410,000000,36.79,37.18,36.6,36.91,61231,0
+OPY.US,D,20230411,000000,37.12,37.83,37.1,37.1,46101,0
+OPY.US,D,20230412,000000,37.33,37.33,36.75,36.87,27811,0
+OPY.US,D,20230413,000000,36.93,37.36,36.89,37.01,27958,0
+OPY.US,D,20230414,000000,37.36,37.36,36.59,36.7,32332,0
+OPY.US,D,20230417,000000,36.7,37.31,36.53,37.25,39680,0
+OPY.US,D,20230418,000000,37.49,38.28,37.309,38.19,44774,0
+OPY.US,D,20230419,000000,38.06,39.09,38.06,39.04,40279,0
+OPY.US,D,20230420,000000,38.95,39.565,38.95,39.53,41415,0
+OPY.US,D,20230421,000000,39.66,39.935,38.95,38.99,40869,0
+OPY.US,D,20230424,000000,39.11,39.37,38.7,38.94,46490,0
+OPY.US,D,20230425,000000,38.88,39.26,38.38,38.89,44672,0
+OPY.US,D,20230426,000000,38.63,38.81,37.57,38.09,50617,0
+OPY.US,D,20230427,000000,38.1,38.4184,37.76,38.18,25365,0
+OPY.US,D,20230428,000000,37.86,38.345,37.33,37.39,49938,0
+OPY.US,D,20230501,000000,37.22,38.44,37.22,37.76,43047,0
+OPY.US,D,20230502,000000,37.45,37.45,36.215,36.88,73035,0
+OPY.US,D,20230503,000000,37.04,38.11,36.75,37.45,51347,0
+OPY.US,D,20230504,000000,37.22,37.22,35.745,35.9,76050,0
+OPY.US,D,20230505,000000,36.43,37.14,36.43,36.93,54215,0
+OPY.US,D,20230508,000000,37.15,37.88,37.03,37.54,55724,0
+OPY.US,D,20230509,000000,37.2,38.17,37,37.95,32067,0
+OPY.US,D,20230510,000000,38.55,38.55,36.86,37.27,70817,0
+OPY.US,D,20230511,000000,36.77,36.98,36.28,36.76,43664,0
+OPY.US,D,20230512,000000,36.86,37.06,36.62,36.94,27405,0
+OPY.US,D,20230515,000000,36.96,37.61,36.91,36.96,35010,0
+OPY.US,D,20230516,000000,36.87,36.96,36.43,36.46,21066,0
+OPY.US,D,20230517,000000,36.68,37.55,36.55,37.29,36184,0
+OPY.US,D,20230518,000000,37.21,37.79,37.085,37.66,39387,0
+OPY.US,D,20230519,000000,37.51,37.71,36.65,37.66,53877,0
+OPY.US,D,20230522,000000,37.84,38.02,37.39,37.66,49386,0
+OPY.US,D,20230523,000000,37.75,38.19,37.645,37.87,30235,0
+OPY.US,D,20230524,000000,37.84,37.84,37.2,37.27,33834,0
+OPY.US,D,20230525,000000,37.27,37.465,36.87,37,25309,0
+OPY.US,D,20230526,000000,37,37.5911,36.99,37.1,30946,0
+OPY.US,D,20230530,000000,36.96,37,35.96,36.02,26178,0
+OPY.US,D,20230531,000000,38.39,39.7,38.21,39.21,141426,0
+OPY.US,D,20230601,000000,38.81,39.09,38.2,39.08,78855,0
+OPY.US,D,20230602,000000,39.51,39.66,39.06,39.15,64480,0
+OPY.US,D,20230605,000000,38.82,39.045,38.45,38.71,54086,0
+OPY.US,D,20230606,000000,38.53,40.5,38.5,40.01,56494,0
+OPY.US,D,20230607,000000,40.08,40.97,40.02,40.51,82990,0
+OPY.US,D,20230608,000000,40.28,40.28,39.35,39.65,56900,0
+OPY.US,D,20230609,000000,39.42,39.505,38.54,39.41,72283,0
+OPY.US,D,20230612,000000,39.42,39.73,38.94,39.11,65110,0
+OPY.US,D,20230613,000000,39.19,39.73,39.19,39.42,63562,0
+OPY.US,D,20230614,000000,39.5,39.6,39.0802,39.15,63337,0
+OPY.US,D,20230615,000000,39.05,39.73,38.9,39.6,52937,0
+OPY.US,D,20230616,000000,39.81,40.405,39.52,40.05,131621,0
+OPY.US,D,20230620,000000,39.8,39.83,38.85,39.03,104044,0
+OPY.US,D,20230621,000000,39.01,39.64,39.01,39.16,69901,0
+OPY.US,D,20230622,000000,39.02,39.89,38.81,39.77,96595,0
+OPY.US,D,20230623,000000,39.6,40.47,39.42,39.46,1173354,0
+OPY.US,D,20230626,000000,39.59,40.07,38.53,39.41,134583,0
+OPY.US,D,20230627,000000,39.5,39.93,39.48,39.5,105842,0
+OPY.US,D,20230628,000000,39.55,39.89,39.37,39.65,85364,0
+OPY.US,D,20230629,000000,39.75,41.59,39.75,40.69,101684,0
+OPY.US,D,20230630,000000,40.91,40.91,39.94,40.18,81748,0
+OPY.US,D,20230703,000000,40.4,40.48,39.895,39.98,17388,0
+OPY.US,D,20230705,000000,39.91,39.91,39.34,39.62,62386,0
+OPY.US,D,20230706,000000,39.38,39.475,38.57,38.63,53834,0
+OPY.US,D,20230707,000000,38.68,39.145,38.35,39.11,71370,0
+OPY.US,D,20230710,000000,38.97,39.59,38.78,39.3,27049,0
+OPY.US,D,20230711,000000,39.45,39.95,38.8246,39.94,44528,0
+OPY.US,D,20230712,000000,40.34,40.955,40.26,40.8,39522,0
+OPY.US,D,20230713,000000,40.76,41.51,40.71,41.42,32115,0
+OPY.US,D,20230714,000000,41.36,41.36,40.225,40.68,26810,0
+OPY.US,D,20230717,000000,40.5,41.4064,40.49,40.92,35599,0
+OPY.US,D,20230718,000000,40.93,42.38,40.93,42.33,40351,0
+OPY.US,D,20230719,000000,42.36,42.36,41.53,42.28,38317,0
+OPY.US,D,20230720,000000,42.39,42.41,41.855,42.02,29703,0
+OPY.US,D,20230721,000000,42.18,42.245,41.82,41.98,19244,0
+OPY.US,D,20230724,000000,41.84,42.41,41.0712,42.32,21400,0
+OPY.US,D,20230725,000000,42.04,42.12,40.9018,41.27,39870,0
+OPY.US,D,20230726,000000,41.23,41.67,40.985,41.25,24997,0
+OPY.US,D,20230727,000000,41.25,41.25,39.981,40.39,28961,0
+OPY.US,D,20230728,000000,40.44,40.56,39.555,40.46,57885,0
+OPY.US,D,20230731,000000,40.34,40.34,38.11,38.11,38412,0
+OPY.US,D,20230801,000000,38.2,38.7903,38,38.3,30563,0
+OPY.US,D,20230802,000000,38,38.43,37.8,38.35,35475,0
+OPY.US,D,20230803,000000,38.35,38.445,38.06,38.16,31599,0
+OPY.US,D,20230804,000000,38.09,38.6,38,38.14,30836,0
+OPY.US,D,20230807,000000,38.22,39,38.02,38.9,26863,0
+OPY.US,D,20230808,000000,38.4,38.739,37.71,38.65,31107,0
+OPY.US,D,20230809,000000,38.38,38.715,38.16,38.28,31772,0
+OPY.US,D,20230810,000000,38.23,38.98,37.78,38.52,28050,0
+OPY.US,D,20230811,000000,38.31,38.66,38.1,38.51,29847,0
+OPY.US,D,20230814,000000,38.22,38.62,37.86,38.49,36558,0
+OPY.US,D,20230815,000000,38.31,38.68,38.12,38.53,23891,0
+OPY.US,D,20230816,000000,38.735,39.27,38.64,38.74,25103,0
+OPY.US,D,20230817,000000,38.73,38.755,38.27,38.4,22043,0
+OPY.US,D,20230818,000000,38.16,38.78,38.14,38.62,24111,0
+OPY.US,D,20230821,000000,38.67,38.67,38.07,38.09,25147,0
+OPY.US,D,20230822,000000,38.16,38.24,37.5,37.67,26670,0
+OPY.US,D,20230823,000000,37.55,38.195,37.3436,37.88,13964,0
+OPY.US,D,20230824,000000,37.94,38.6,37.94,38.14,22734,0
+OPY.US,D,20230825,000000,38.34,38.6427,38.03,38.39,26131,0
+OPY.US,D,20230828,000000,38.41,38.84,37.6,38.57,18980,0
+OPY.US,D,20230829,000000,38.58,39.125,37.96,38.73,16653,0
+OPY.US,D,20230830,000000,38.64,39.05,38.45,38.59,21380,0
+OPY.US,D,20230831,000000,38.54,38.6,37.9,38.1,19313,0
+OPY.US,D,20230901,000000,38.23,38.74,38.02,38.39,29384,0
+OPY.US,D,20230905,000000,38.23,38.305,37.19,37.35,32029,0
+OPY.US,D,20230906,000000,37.11,37.6,36.47,36.99,35421,0
+OPY.US,D,20230907,000000,36.77,37.64,36.77,37.58,24530,0
+OPY.US,D,20230908,000000,37.6,38.29,37.58,37.85,29985,0
+OPY.US,D,20230911,000000,38.11,38.11,36.84,36.88,13521,0
+OPY.US,D,20230912,000000,36.87,38.485,36.76,38.26,64142,0
+OPY.US,D,20230913,000000,38.36,38.74,37.76,38.2,81186,0
+OPY.US,D,20230914,000000,38.25,38.9,38.05,38.44,66764,0
+OPY.US,D,20230915,000000,38.15,38.74,38,38.19,47822,0
+OPY.US,D,20230918,000000,38.32,38.56,37.84,38.42,17768,0
+OPY.US,D,20230919,000000,38.29,39,38.1,38.7,21113,0
+OPY.US,D,20230920,000000,38.89,39.0434,37.78,37.78,17090,0
+OPY.US,D,20230921,000000,37.83,38.09,37.29,37.92,57537,0
+OPY.US,D,20230922,000000,37.77,38.28,37.45,37.46,25516,0
+OPY.US,D,20230925,000000,37.33,38.0686,37.155,37.94,40600,0
+OPY.US,D,20230926,000000,37.68,38.283,37.4201,37.46,102264,0
+OPY.US,D,20230927,000000,37.55,38.425,37.55,37.65,60135,0
+OPY.US,D,20230928,000000,37.83,38.3,37.46,37.58,63745,0
+OPY.US,D,20230929,000000,37.75,38.7899,37.75,38.31,55531,0
+OPY.US,D,20231002,000000,38.33,38.33,36.72,37.06,21802,0
+OPY.US,D,20231003,000000,36.72,37.37,36.27,36.75,72908,0
+OPY.US,D,20231004,000000,36.75,37.1435,36.11,37.05,109864,0
+OPY.US,D,20231005,000000,36.98,37.305,36.18,36.23,51159,0
+OPY.US,D,20231006,000000,36.14,36.96,36.1,36.61,51430,0
+OPY.US,D,20231009,000000,36.25,37.52,36.25,37.05,34238,0
+OPY.US,D,20231010,000000,37.27,37.55,36.56,36.64,63110,0
+OPY.US,D,20231011,000000,36.89,37.08,36.31,36.76,92576,0
+OPY.US,D,20231012,000000,36.73,37,36.235,36.41,76529,0
+OPY.US,D,20231013,000000,36.61,36.8,35.52,36.16,99680,0
+OPY.US,D,20231016,000000,36.32,36.98,36.32,36.41,33676,0
+OPY.US,D,20231017,000000,36.36,37.0086,36.2,36.8,58434,0
+OPY.US,D,20231018,000000,36.483,37.11,35.615,35.74,26841,0
+OPY.US,D,20231019,000000,35.75,36.07,35.35,35.45,33607,0
+OPY.US,D,20231020,000000,35.5388,35.85,35.1,35.13,29765,0
+OPY.US,D,20231023,000000,35,35,34.135,34.47,34836,0
+OPY.US,D,20231024,000000,34.61,34.72,33.77,33.91,23456,0
+OPY.US,D,20231025,000000,33.56,33.77,33.15,33.64,25728,0
+OPY.US,D,20231026,000000,32.8249,34.17,32.8249,33.79,31534,0
+OPY.US,D,20231027,000000,33.44,34.61,33.44,33.71,41834,0
+OPY.US,D,20231030,000000,33.745,34.7,33.17,34.49,35092,0
+OPY.US,D,20231031,000000,34.55,35.17,34.21,35.07,40056,0
+OPY.US,D,20231101,000000,35.11,36.13,35.11,35.68,152999,0
+OPY.US,D,20231102,000000,35.74,36.585,35.57,36.33,85262,0
+OPY.US,D,20231103,000000,36.76,37.475,36,36.58,41049,0
+OPY.US,D,20231106,000000,36.64,37.517,36.28,37.31,34966,0
+OPY.US,D,20231107,000000,37.8699,37.9999,37.29,37.32,26597,0
+OPY.US,D,20231108,000000,37.2,37.57,36.85,37.27,66746,0
+OPY.US,D,20231109,000000,36.95,37.8,36.95,37.48,34576,0
+OPY.US,D,20231110,000000,37.5,38.445,37.49,38.15,40589,0
+OPY.US,D,20231113,000000,37.82,38.5,37.805,37.95,91648,0
+OPY.US,D,20231114,000000,38.42,38.9443,38.24,38.68,90469,0
+OPY.US,D,20231115,000000,38.54,39.26,38.29,39.02,106285,0
+OPY.US,D,20231116,000000,39.26,39.6465,38.65,39.11,117780,0
+OPY.US,D,20231117,000000,39.29,39.92,38.8625,38.97,67148,0
+OPY.US,D,20231120,000000,39.01,39.62,38.4,39.62,93469,0
+OPY.US,D,20231121,000000,39.46,39.649,39.16,39.39,46137,0
+OPY.US,D,20231122,000000,39.68,40.39,39.46,39.98,98124,0
+OPY.US,D,20231124,000000,40.13,41.2678,40.13,40.81,57909,0
+OPY.US,D,20231127,000000,40.68,41.1937,40.485,40.61,81509,0
+OPY.US,D,20231128,000000,40.7,40.9299,39.77,39.98,72663,0
+OPY.US,D,20231129,000000,40.36,40.6085,39.67,39.72,32699,0
+OPY.US,D,20231130,000000,39.71,40.42,39.64,39.81,33612,0
+OPY.US,D,20231201,000000,39.71,40.79,39.71,40.44,100071,0
+OPY.US,D,20231204,000000,40.46,40.92,40.41,40.85,40804,0
+OPY.US,D,20231205,000000,40.75,41.2663,40.71,40.79,57020,0
+OPY.US,D,20231206,000000,41.05,41.31,40.0515,40.41,44417,0
+OPY.US,D,20231207,000000,40.42,41.1216,40.42,40.87,32756,0
+OPY.US,D,20231208,000000,40.88,41.2199,39.1927,41.05,29957,0
+OPY.US,D,20231211,000000,40.81,41,40.4113,40.63,27523,0
+OPY.US,D,20231212,000000,40.51,40.8915,40.045,40.46,23495,0
+OPY.US,D,20231213,000000,40.29,40.9399,39.92,40.44,57725,0
+OPY.US,D,20231214,000000,40.91,41.35,40.7,40.7,37688,0
+OPY.US,D,20231215,000000,40.52,41.02,40.2275,40.27,39093,0
+OPY.US,D,20231218,000000,40.22,40.62,39.5,40.07,75098,0
+OPY.US,D,20231219,000000,40.12,41.23,40.05,40.88,67745,0
+OPY.US,D,20231220,000000,41.145,41.44,40.26,40.33,56141,0
+OPY.US,D,20231221,000000,40.45,41.0578,40.24,40.87,43733,0
+OPY.US,D,20231222,000000,40.97,41.68,40.61,41.07,74656,0
+OPY.US,D,20231226,000000,40.8,41.5,40.55,41.22,32539,0
+OPY.US,D,20231227,000000,41.04,41.3756,40.95,41.3,20588,0
+OPY.US,D,20231228,000000,41.3722,41.85,41.28,41.71,61156,0
+OPY.US,D,20231229,000000,41.68,41.91,41.15,41.32,32390,0
+OPY.US,D,20240102,000000,40.95,41.38,40.82,41.31,35688,0
+OPY.US,D,20240103,000000,40.94,41.1599,40.51,40.66,57308,0
+OPY.US,D,20240104,000000,40.75,41.48,40.75,40.91,57850,0
+OPY.US,D,20240105,000000,40.76,41.255,40.76,40.78,23968,0
+OPY.US,D,20240108,000000,40.63,40.64,40.03,40.57,65480,0
+OPY.US,D,20240109,000000,40.36,40.38,39.39,39.39,45340,0
+OPY.US,D,20240110,000000,39.13,39.44,38.98,39.43,25826,0
+OPY.US,D,20240111,000000,39.415,39.6298,39.05,39.41,19620,0
+OPY.US,D,20240112,000000,39.69,39.9,38.57,39.27,28044,0
+OPY.US,D,20240116,000000,39.07,39.22,37.91,38.27,37038,0
+OPY.US,D,20240117,000000,38.12,38.84,38.12,38.84,55734,0
+OPY.US,D,20240118,000000,39.01,39.19,38.23,38.72,17243,0
+OPY.US,D,20240119,000000,38.58,39.04,38.35,38.94,27124,0
+OPY.US,D,20240122,000000,39.17,39.5077,38.75,38.99,18982,0
+OPY.US,D,20240123,000000,38.83,39.47,38.36,39.25,45339,0
+OPY.US,D,20240124,000000,39.57,39.57,38.735,38.88,22824,0
+OPY.US,D,20240125,000000,38.86,39.89,38.427,39.89,57008,0
+OPY.US,D,20240126,000000,39.98,39.98,38.72,38.85,45065,0
+OPY.US,D,20240129,000000,37.89,38.58,37.89,38.57,37581,0
+OPY.US,D,20240130,000000,38.32,38.82,38,38.31,69563,0
+OPY.US,D,20240131,000000,38.35,38.6399,37.28,37.38,41517,0
+OPY.US,D,20240201,000000,37.23,38.89,37.23,38.51,62914,0
+OPY.US,D,20240202,000000,38.3693,39.33,38.125,38.79,36424,0
+OPY.US,D,20240205,000000,38.35,38.75,37.99,38.56,33526,0
+OPY.US,D,20240206,000000,38.23,38.7999,38.23,38.4,34014,0
+OPY.US,D,20240207,000000,38.34,38.74,37.925,38.56,31505,0
+OPY.US,D,20240208,000000,38.53,38.785,37.93,38.77,34396,0
+OPY.US,D,20240209,000000,38.56,39.27,38.08,39.08,23999,0
+OPY.US,D,20240212,000000,38.78,39.21,38.78,38.84,21474,0
+OPY.US,D,20240213,000000,38.43,38.43,37.52,37.67,37638,0
+OPY.US,D,20240214,000000,38.03,38.8798,37.53,38.71,32983,0
+OPY.US,D,20240215,000000,38.71,39.33,38.7,39.2,22952,0
+OPY.US,D,20240216,000000,38.85,39.39,38.8,39.09,46789,0
+OPY.US,D,20240220,000000,38.8,39.64,38.8,39.34,24635,0
+OPY.US,D,20240221,000000,39.44,39.73,38.87,39.26,21408,0
+OPY.US,D,20240222,000000,39.4,39.83,39.4,39.71,38204,0
+OPY.US,D,20240223,000000,39.9,40.3248,39.54,39.64,30373,0
+OPY.US,D,20240226,000000,39.42,39.67,39.07,39.08,17292,0
+OPY.US,D,20240227,000000,39.09,39.1764,38.61,38.75,22900,0
+OPY.US,D,20240228,000000,38.62,38.7594,37.83,37.94,33373,0
+OPY.US,D,20240229,000000,37.99,38.51,37.99,38.3,26130,0
+OPY.US,D,20240301,000000,38.21,38.67,38.03,38.59,27118,0
+OPY.US,D,20240304,000000,39.68,40.6312,38.24,38.25,88869,0
+OPY.US,D,20240305,000000,38.17,39.335,38.17,38.77,44795,0
+OPY.US,D,20240306,000000,39.14,39.33,38.58,38.59,42777,0
+OPY.US,D,20240307,000000,38.89,39.34,38.54,38.78,31348,0
+OPY.US,D,20240308,000000,38.8174,39.4,38.8174,39.07,26976,0
+OPY.US,D,20240311,000000,39.26,39.42,38.7,39.16,39056,0
+OPY.US,D,20240312,000000,38.7,39.32,38.7,39.1,32636,0
+OPY.US,D,20240313,000000,39.29,39.29,38.61,38.7,39753,0
+OPY.US,D,20240314,000000,38.52,38.62,37.73,37.73,28185,0
+OPY.US,D,20240315,000000,37.59,38.73,37.59,38.57,48860,0
+OPY.US,D,20240318,000000,38.43,38.57,37.3,37.3,37955,0
+OPY.US,D,20240319,000000,37.21,38.32,37.14,37.45,46927,0
+OPY.US,D,20240320,000000,37.49,39,37.37,38.96,44062,0
+OPY.US,D,20240321,000000,38.97,39.75,38.91,39.49,41993,0
+OPY.US,D,20240322,000000,39.64,39.74,39.21,39.65,30363,0
+OPY.US,D,20240325,000000,39.57,40.14,39.34,39.36,28763,0
+OPY.US,D,20240326,000000,39.36,39.71,39.13,39.36,26304,0
+OPY.US,D,20240327,000000,39.66,39.83,39.46,39.74,22761,0
+OPY.US,D,20240328,000000,40.07,40.2,39.88,39.92,27275,0
+OPY.US,D,20240401,000000,39.75,40,39.18,39.24,26392,0
+OPY.US,D,20240402,000000,38.96,39.18,38.25,38.54,30480,0
+OPY.US,D,20240403,000000,38.39,39.15,38.39,39.07,12471,0
+OPY.US,D,20240404,000000,39.11,39.355,38.25,38.33,16883,0
+OPY.US,D,20240405,000000,38.25,38.53,37.92,38.44,22477,0
+OPY.US,D,20240408,000000,38.72,38.76,38.32,38.38,14928,0
+OPY.US,D,20240409,000000,38.16,38.78,38.03,38.78,31303,0
+OPY.US,D,20240410,000000,38.63,38.63,37.59,38.26,26494,0
+OPY.US,D,20240411,000000,37.7801,38.18,37.76,37.92,16951,0
+OPY.US,D,20240412,000000,37.83,37.83,37.43,37.62,17540,0
+OPY.US,D,20240415,000000,37.95,38.1,37.31,37.42,22030,0
+OPY.US,D,20240416,000000,37.26,37.59,37.01,37.37,22178,0
+OPY.US,D,20240417,000000,37.5866,37.87,37.05,37.19,21049,0
+OPY.US,D,20240418,000000,37,37.48,36.93,37.48,22969,0
+OPY.US,D,20240419,000000,37.5,37.885,37.32,37.65,9973,0
+OPY.US,D,20240422,000000,37.78,38.14,37.549,38.01,13361,0
+OPY.US,D,20240423,000000,38.16,38.7138,38.09,38.7,19906,0
+OPY.US,D,20240424,000000,38.54,39.03,38.515,39.01,20712,0
+OPY.US,D,20240425,000000,38.93,38.99,38.51,38.96,17566,0
+OPY.US,D,20240426,000000,39.24,41.245,39.24,40.8,33889,0
+OPY.US,D,20240429,000000,41.18,41.705,40.62,41.28,24656,0
+OPY.US,D,20240430,000000,41.205,41.5,39.75,40.05,56486,0
+OPY.US,D,20240501,000000,40.02,41.197,40.02,40.55,27614,0
+OPY.US,D,20240502,000000,40.75,41.09,40.369,40.48,15254,0
+OPY.US,D,20240503,000000,40.96,40.96,40.52,40.83,14506,0
+OPY.US,D,20240506,000000,40.83,42.05,40.83,41.75,24241,0
+OPY.US,D,20240507,000000,41.66,42.07,41.5101,41.68,20640,0
+OPY.US,D,20240508,000000,41.235,42.74,41.235,42.39,25221,0
+OPY.US,D,20240509,000000,42.6,43,42.3501,42.68,40252,0
+OPY.US,D,20240510,000000,43,44.01,42.7,43.81,61237,0
+OPY.US,D,20240513,000000,43.81,44.1713,43.38,43.93,36364,0
+OPY.US,D,20240514,000000,44.24,44.24,43.6017,43.96,21902,0
+OPY.US,D,20240515,000000,44.4,46.235,44.158,46.12,81919,0
+OPY.US,D,20240516,000000,46.75,46.75,44.915,45.13,25617,0
+OPY.US,D,20240517,000000,45.33,45.53,44.6435,44.82,11279,0
+OPY.US,D,20240520,000000,44.52,45.02,44.07,44.12,19203,0
+OPY.US,D,20240521,000000,43.85,44.32,43.635,44.17,12753,0
+OPY.US,D,20240522,000000,44.5,44.56,43.55,44.28,40430,0
+OPY.US,D,20240523,000000,44.54,44.54,43.846,44.14,38963,0
+OPY.US,D,20240524,000000,44.42,45.53,44.17,45.37,29649,0
+OPY.US,D,20240528,000000,45.16,45.64,44.88,45.62,44442,0
+OPY.US,D,20240529,000000,45.43,46.1,44.9,45.01,29895,0
+OPY.US,D,20240530,000000,45.02,45.53,44.85,44.9,41111,0
+OPY.US,D,20240531,000000,45.19,45.95,44.55,45.68,55111,0
+OPY.US,D,20240603,000000,45.5691,45.94,45.1,45.77,19645,0
+OPY.US,D,20240604,000000,45.79,45.88,45.2119,45.42,42904,0
+OPY.US,D,20240605,000000,45.38,46.29,44.92,46.29,48076,0
+OPY.US,D,20240606,000000,46.41,47.16,46,46.82,26721,0
+OPY.US,D,20240607,000000,46.61,46.98,46.21,46.5,47825,0
+OPY.US,D,20240610,000000,46.34,47.3,46.0433,46.88,52685,0
+OPY.US,D,20240611,000000,46.59,46.59,45.92,45.92,35588,0
+OPY.US,D,20240612,000000,46.64,47,46.27,46.72,32199,0
+OPY.US,D,20240613,000000,46.55,46.7,45.54,45.8,64137,0
+OPY.US,D,20240614,000000,45.23,45.8,45,45.57,43587,0
+OPY.US,D,20240617,000000,45.49,46.52,45.45,46.41,41849,0
+OPY.US,D,20240618,000000,46.9,46.9,45.89,46.33,49251,0
+OPY.US,D,20240620,000000,45.73,46.54,45.73,46.12,61759,0
+OPY.US,D,20240621,000000,45.75,46.49,44.59,45.96,76407,0
+OPY.US,D,20240624,000000,46.02,46.57,45.6,46.4,72501,0
+OPY.US,D,20240625,000000,46.5758,47.405,45.94,46.41,136254,0
+OPY.US,D,20240626,000000,46.5549,46.762,46.14,46.67,41157,0
+OPY.US,D,20240627,000000,46.46,47.19,46.06,47.19,118960,0
+OPY.US,D,20240628,000000,47.61,47.93,46.91,47.91,74582,0
+OPY.US,D,20240701,000000,48.26,49.16,47.47,49.16,135739,0
+OPY.US,D,20240702,000000,49.22,49.8399,49.09,49.57,47688,0
+OPY.US,D,20240703,000000,49.72,50.01,49.13,49.38,24704,0
+OPY.US,D,20240705,000000,49.5,49.5,48.8,49.39,29851,0
+OPY.US,D,20240708,000000,49.4,50.1399,49.03,49.31,18975,0
+OPY.US,D,20240709,000000,49,49.65,48.98,49.19,49421,0
+OPY.US,D,20240710,000000,49.25,49.89,49.13,49.86,26105,0
+OPY.US,D,20240711,000000,50.38,51.1,50.04,51.1,36343,0
+OPY.US,D,20240712,000000,51.595,52.1,51.24,51.51,30650,0
+OPY.US,D,20240715,000000,51.99,53.57,51.99,52.46,43378,0
+OPY.US,D,20240716,000000,53,53.0533,52.4,52.5,30891,0
+OPY.US,D,20240717,000000,52.35,53.15,52.35,53.1,27942,0
+OPY.US,D,20240718,000000,53.25,53.95,52.395,52.69,32353,0
+OPY.US,D,20240719,000000,52.5,53.64,52.5,53.35,37436,0
+OPY.US,D,20240722,000000,53.5,54.85,53.3,54.79,38749,0
+OPY.US,D,20240723,000000,54.35,55.73,54.17,55,74439,0
+OPY.US,D,20240724,000000,55.12,55.62,54.51,54.74,104620,0
+OPY.US,D,20240725,000000,54.55,58.345,54.55,57.94,73907,0
+OPY.US,D,20240726,000000,56.79,57.45,52.1,52.94,138597,0
+OPY.US,D,20240729,000000,53.51,53.53,51.57,52.43,49729,0
+OPY.US,D,20240730,000000,52.19,52.85,49.9298,51.49,76182,0
+OPY.US,D,20240731,000000,51.45,51.7456,50.4399,51.42,36000,0
+OPY.US,D,20240801,000000,51.42,51.8679,50.0936,50.35,51781,0
+OPY.US,D,20240802,000000,49.31,49.89,48.5,49.49,63992,0
+OPY.US,D,20240805,000000,48,49.28,47.7,48.67,65839,0
+OPY.US,D,20240806,000000,48.42,49.4,48.09,48.83,40032,0
+OPY.US,D,20240807,000000,49.53,50.13,48.13,48.69,30424,0
+OPY.US,D,20240808,000000,49.17,49.34,48.369,49.33,42839,0
+OPY.US,D,20240809,000000,49.31,49.505,48.85,48.96,29790,0
+OPY.US,D,20240812,000000,48.96,48.96,48.31,48.83,30921,0
+OPY.US,D,20240813,000000,48.99,49.96,48.75,49.96,51415,0
+OPY.US,D,20240814,000000,49.97,50.8299,49.91,50.05,60382,0
+OPY.US,D,20240815,000000,50.89,51.55,50.22,50.41,61659,0
+OPY.US,D,20240816,000000,50.57,51.4,50.57,51.12,50754,0
+OPY.US,D,20240819,000000,51.05,51.29,50.6,51.06,30230,0
+OPY.US,D,20240820,000000,51.015,51.29,50.26,50.47,29892,0
+OPY.US,D,20240821,000000,50.85,51.71,50.05,51.62,57313,0
+OPY.US,D,20240822,000000,51.58,51.8,51.1139,51.37,26775,0
+OPY.US,D,20240823,000000,51.82,53.37,51.75,52.57,28878,0
+OPY.US,D,20240826,000000,53.11,53.43,51.67,51.8,25524,0
+OPY.US,D,20240827,000000,51.7118,51.81,51.174,51.71,23172,0
+OPY.US,D,20240828,000000,51.42,52.56,51.29,52.43,34573,0
+OPY.US,D,20240829,000000,52.5,53.27,51.92,52.65,28517,0
+OPY.US,D,20240830,000000,52.66,52.73,52.27,52.7,9616,0
+OPY.US,D,20240903,000000,52.56,52.56,51.35,51.64,27197,0
+OPY.US,D,20240904,000000,51.22,52.3,51.22,51.57,15500,0
+OPY.US,D,20240905,000000,51.35,51.79,51.18,51.45,15125,0
+OPY.US,D,20240906,000000,51.61,52.07,50.54,50.65,27598,0
+OPY.US,D,20240909,000000,50.84,51.25,50.39,50.5,34078,0
+OPY.US,D,20240910,000000,50.87,50.87,49.86,50.11,18545,0
+OPY.US,D,20240911,000000,49.78,50.12,48.815,50.11,31143,0
+OPY.US,D,20240912,000000,49.92,50.1109,49.4,49.63,20341,0
+OPY.US,D,20240913,000000,49.43,49.8925,48.77,49.56,50281,0
+OPY.US,D,20240916,000000,49.83,50.44,49.16,50.24,57181,0
+OPY.US,D,20240917,000000,50.3722,51.0199,50.2501,50.61,32742,0
+OPY.US,D,20240918,000000,49.98,51.29,49.61,50.09,86083,0
+OPY.US,D,20240919,000000,50.03,51.49,50.01,50.79,37016,0
+OPY.US,D,20240920,000000,50.44,50.8,49.9345,50.58,74865,0
+OPY.US,D,20240923,000000,50.58,50.662,50,50.07,13243,0
+OPY.US,D,20240924,000000,50.29,50.3125,49.72,50.02,14322,0
+OPY.US,D,20240925,000000,50.4799,50.4799,49.61,50.03,20373,0
+OPY.US,D,20240926,000000,50.76,50.76,50.14,50.36,19059,0
+OPY.US,D,20240927,000000,50.308,51.076,50.2006,50.47,30307,0
+OPY.US,D,20240930,000000,50.33,51.175,50.33,51.16,34172,0
+OPY.US,D,20241001,000000,50.1,51.1981,50.048,50.34,31256,0
+OPY.US,D,20241002,000000,50.51,50.94,49.98,50.09,22653,0
+OPY.US,D,20241003,000000,49.67,49.8,48.92,48.99,16536,0
+OPY.US,D,20241004,000000,49.37,49.55,48.89,49.27,21820,0
+OPY.US,D,20241007,000000,49.05,49.07,48.02,48.2,20260,0
+OPY.US,D,20241008,000000,48.41,48.75,48.03,48.29,17077,0
+OPY.US,D,20241009,000000,48.1,48.75,48.1,48.41,16922,0
+OPY.US,D,20241010,000000,48.09,48.26,47.39,47.59,15781,0
+OPY.US,D,20241011,000000,48.03,48.52,47.86,48.25,12770,0
+OPY.US,D,20241014,000000,48.6,48.65,48,48.23,13453,0
+OPY.US,D,20241015,000000,48.5,48.725,47.89,47.99,21700,0
+OPY.US,D,20241016,000000,48.4,49.29,48.06,48.58,16835,0
+OPY.US,D,20241017,000000,48.79,49.72,48.55,49.59,34630,0
+OPY.US,D,20241018,000000,49.97,50.68,49.5001,50.45,29905,0
+OPY.US,D,20241021,000000,50.89,50.93,48.74,49.03,18703,0
+OPY.US,D,20241022,000000,48.64,48.9899,48.31,48.93,12611,0
+OPY.US,D,20241023,000000,48.5,48.75,48.23,48.29,11120,0
+OPY.US,D,20241024,000000,48.5,48.545,47.9649,48.5,24876,0
+OPY.US,D,20241025,000000,49.26,54.42,49.26,54.05,83986,0
+OPY.US,D,20241028,000000,54.55,59.06,54.4389,57.64,79564,0
+OPY.US,D,20241029,000000,57.71,57.71,56.3347,57.25,39015,0
+OPY.US,D,20241030,000000,57.05,57.72,57.05,57.38,35549,0
+OPY.US,D,20241031,000000,57.53,57.53,56.29,56.43,32534,0
+OPY.US,D,20241101,000000,57.01,57.95,56.83,57.88,23058,0
+OPY.US,D,20241104,000000,58.15,59.16,57.245,58.84,37394,0
+OPY.US,D,20241105,000000,59,59.695,58.8274,59.26,33749,0
+OPY.US,D,20241106,000000,60.41,63.27,60.41,62.19,49658,0
+OPY.US,D,20241107,000000,62,62.38,61.25,61.25,51816,0
+OPY.US,D,20241108,000000,60.79,62.2,60.47,61.67,21857,0
+OPY.US,D,20241111,000000,61.85,62.27,61.285,61.51,25552,0
+OPY.US,D,20241112,000000,61.275,61.7,60.225,60.24,50464,0
+OPY.US,D,20241113,000000,60.415,60.415,59.31,59.39,26445,0
+OPY.US,D,20241114,000000,59.2,60.13,58.89,59.83,31153,0
+OPY.US,D,20241115,000000,60.31,60.31,59.3525,59.93,29528,0
+OPY.US,D,20241118,000000,59.28,60.5699,59.28,59.99,25176,0
+OPY.US,D,20241119,000000,59.0301,60.38,59.0301,60.06,12381,0
+OPY.US,D,20241120,000000,60.035,60.33,59.273,60.2,17655,0
+OPY.US,D,20241121,000000,60.285,61.86,60.275,61.47,19091,0
+OPY.US,D,20241122,000000,61.9,62.09,60.87,60.96,23885,0
+OPY.US,D,20241125,000000,61.12,61.74,60.77,60.85,25952,0
+OPY.US,D,20241126,000000,60.24,61.18,59.15,60.05,29542,0
+OPY.US,D,20241127,000000,60.85,61.6,60.19,61.6,21464,0
+OPY.US,D,20241129,000000,62.25,62.81,61.18,61.71,27238,0
+OPY.US,D,20241202,000000,62.0816,67.12,61.9675,65.69,105296,0
+OPY.US,D,20241203,000000,66.5,70.25,66.0999,67.36,96343,0
+OPY.US,D,20241204,000000,67.4837,67.4837,64.0286,65.35,39626,0
+OPY.US,D,20241205,000000,65.25,65.26,62.8693,64.19,39922,0
+OPY.US,D,20241206,000000,63.3197,63.99,62.5,63.42,28124,0
+OPY.US,D,20241209,000000,63.7748,64.08,62.5,63.26,34115,0
+OPY.US,D,20241210,000000,62.76,64.35,62.74,63.24,36766,0
+OPY.US,D,20241211,000000,63.48,64.4013,62.5654,63.91,47643,0
+OPY.US,D,20241212,000000,63.76,64.39,63.22,63.66,12812,0
+OPY.US,D,20241213,000000,63,63.77,62.7191,62.74,14733,0
+OPY.US,D,20241216,000000,61.26,63.695,61.26,63.18,21874,0
+OPY.US,D,20241217,000000,62.1,62.74,62.05,62.4,17669,0
+OPY.US,D,20241218,000000,62.52,63.31,61.1,61.1,39662,0
+OPY.US,D,20241219,000000,62.5,62.62,61.43,61.81,30746,0
+OPY.US,D,20241220,000000,61.995,63.47,61.14,62.45,42030,0
+OPY.US,D,20241223,000000,62.33,62.95,61.62,62.31,16198,0
+OPY.US,D,20241224,000000,62.74,64.25,62.69,63.45,13861,0
+OPY.US,D,20241226,000000,62.8601,65.57,62.8601,65.24,23715,0
+OPY.US,D,20241227,000000,64.23,65.07,64.08,64.53,23310,0
+OPY.US,D,20241230,000000,63.8355,65.45,63.15,64.85,21396,0
+OPY.US,D,20241231,000000,65.59,65.9,64.0801,64.09,19851,0
+OPY.US,D,20250102,000000,64.92,65.4967,64.6,64.78,26242,0
+OPY.US,D,20250103,000000,64.295,65.47,63.8601,65.01,15441,0
+OPY.US,D,20250106,000000,65.01,65.7,64.31,64.48,13265,0
+OPY.US,D,20250107,000000,64.6,64.6,62.77,63.6,23940,0
+OPY.US,D,20250108,000000,63.146,64.34,62.96,63.71,34903,0
+OPY.US,D,20250110,000000,62.3882,63.5803,61.76,62.42,15081,0
+OPY.US,D,20250113,000000,62.3,63.22,62.3,63.04,22811,0
+OPY.US,D,20250114,000000,63.35,63.74,62.577,63.74,32319,0
+OPY.US,D,20250115,000000,64.32,65.71,64.32,65.64,13065,0
+OPY.US,D,20250116,000000,66,68.2799,65.98,67.99,31320,0
+OPY.US,D,20250117,000000,68,69.1899,67.73,68.93,29096,0
+OPY.US,D,20250121,000000,69.805,72.76,69.61,72.32,33244,0
+OPY.US,D,20250122,000000,71.1429,71.88,70.195,70.78,18182,0
+OPY.US,D,20250123,000000,71.165,71.79,69.83,71.79,23919,0
+OPY.US,D,20250124,000000,71.68,72.88,71.45,72.76,18888,0
+OPY.US,D,20250127,000000,71.88,72.295,70.18,70.4,28325,0
+OPY.US,D,20250128,000000,69.88,71.4539,69.87,71.34,16852,0
+OPY.US,D,20250129,000000,72.024,73.07,70.84,72.38,16445,0
+OPY.US,D,20250130,000000,72.17,73.12,70.51,72.52,19879,0
+OPY.US,D,20250131,000000,72.78,72.812,68.31,68.82,30453,0
+OPY.US,D,20250203,000000,66.8672,68.5,66.46,68.16,24693,0
+OPY.US,D,20250204,000000,68.13,68.76,66.59,66.81,26263,0
+OPY.US,D,20250205,000000,66.84,67.25,65.95,67,16694,0
+OPY.US,D,20250206,000000,67.24,68.2288,66.645,67.91,12939,0
+OPY.US,D,20250207,000000,68.36,68.36,66.9,67.07,10541,0
+OPY.US,D,20250210,000000,66.81,67.39,65.02,65.15,25036,0
+OPY.US,D,20250211,000000,65.25,65.5,64.408,65.43,12901,0
+OPY.US,D,20250212,000000,64.3,64.38,62.65,63.77,28541,0
+OPY.US,D,20250213,000000,64.06,64.06,62.35,63.84,22093,0
+OPY.US,D,20250214,000000,63.9,66.08,63.6724,65.51,22017,0
+OPY.US,D,20250218,000000,65,66.375,64.71,65.36,20347,0
+OPY.US,D,20250219,000000,64.78,65.15,64.63,64.63,9730,0
+OPY.US,D,20250220,000000,63.81,65.125,63.41,64.73,28693,0
+OPY.US,D,20250221,000000,63.97,65.23,62.61,63.03,15559,0
+OPY.US,D,20250224,000000,62.3534,63.1,62.3,62.46,21007,0
+OPY.US,D,20250225,000000,63.21,64.75,62.5275,63.7,46158,0
+OPY.US,D,20250226,000000,64.29,66,64.18,65.61,26433,0
+OPY.US,D,20250227,000000,66.05,67.2235,64.9,65.38,23269,0
+OPY.US,D,20250228,000000,65.035,66.14,63.78,66,31028,0
+OPY.US,D,20250303,000000,64.44,66.525,64.44,65.02,17443,0
+OPY.US,D,20250304,000000,64.15,65.07,62.7,63.12,29837,0
+OPY.US,D,20250305,000000,63.395,63.8699,62.38,63.36,24914,0
+OPY.US,D,20250306,000000,63.45,63.9,62.605,63.04,28507,0
+OPY.US,D,20250307,000000,63,64.27,62.36,62.66,39856,0
+OPY.US,D,20250310,000000,62.32,62.32,59.13,59.44,33960,0
+OPY.US,D,20250311,000000,60.02,60.35,57.676,58.71,22177,0
+OPY.US,D,20250312,000000,60.2,60.4,58.86,59.84,18050,0
+OPY.US,D,20250313,000000,60.46,60.46,58.4,58.6,26261,0
+OPY.US,D,20250314,000000,59,59.985,58.93,59.95,20379,0
+OPY.US,D,20250317,000000,59.59,61.09,59.28,59.83,18296,0
+OPY.US,D,20250318,000000,59.88,60.135,59.65,59.87,13002,0
+OPY.US,D,20250319,000000,60.7868,61.91,60.2418,61.14,15969,0
+OPY.US,D,20250320,000000,61.2369,62.09,60.8838,61.18,11227,0
+OPY.US,D,20250321,000000,60.21,61.77,60.105,60.92,71927,0
+OPY.US,D,20250324,000000,61.79,62.045,61.34,61.76,9119,0
+OPY.US,D,20250325,000000,63.28,63.555,61.7,62.12,32240,0
+OPY.US,D,20250326,000000,62.3,62.62,60.86,61.17,14800,0
+OPY.US,D,20250327,000000,61.16,61.23,60.23,60.98,21951,0
+OPY.US,D,20250328,000000,60.4497,60.58,58.94,59.18,17381,0
+OPY.US,D,20250331,000000,58.475,60.37,58.16,59.63,79075,0
+OPY.US,D,20250401,000000,58.96,59.85,58.191,59.66,16901,0
+OPY.US,D,20250402,000000,59.86,60.455,59.11,60.31,10200,0
+OPY.US,D,20250403,000000,58,58,56.09,56.49,21056,0
+OPY.US,D,20250404,000000,54.64,54.73,51.11,53.08,30363,0
+OPY.US,D,20250407,000000,50.07,52.95,49.262,52.05,36549,0
+OPY.US,D,20250408,000000,53.05,54.02,50.2301,51.21,64961,0
+OPY.US,D,20250409,000000,51.2028,55.95,50.166,55.31,71048,0
+OPY.US,D,20250410,000000,53.4565,54.845,52.0201,52.95,31450,0
+OPY.US,D,20250411,000000,52.7403,53.75,51.4369,53.28,31828,0
+OPY.US,D,20250414,000000,54.13,56.46,53.99,55.76,36295,0
+OPY.US,D,20250415,000000,55.5,56.5,55.11,56.1,35542,0
+OPY.US,D,20250416,000000,55.38,56.74,55.03,55.83,31578,0
+OPY.US,D,20250417,000000,55.83,57.865,55.64,56.9,70720,0
+OPY.US,D,20250421,000000,56.2,56.71,55.08,55.67,51546,0
+OPY.US,D,20250422,000000,56.39,57.245,54.9821,56.66,53720,0
+OPY.US,D,20250423,000000,58.39,59.27,56.9,57.17,38254,0
+OPY.US,D,20250424,000000,57.4,59.17,57.2,59.07,49917,0
+OPY.US,D,20250425,000000,59.99,60.25,57.5055,58.7,50687,0
+OPY.US,D,20250428,000000,58.6,59.82,57.66,58.15,36092,0
+OPY.US,D,20250429,000000,58.66,60.4559,57.04,59.5,137539,0
+OPY.US,D,20250430,000000,58.45,59.71,57.72,59.01,92313,0
+OPY.US,D,20250501,000000,59.5,61.05,57.41,60,83248,0
+OPY.US,D,20250502,000000,60.55,61.36,59.545,61.16,36934,0
+OPY.US,D,20250505,000000,61.08,61.72,60.42,60.81,26120,0
+OPY.US,D,20250506,000000,59.96,60.8227,59.8097,60.05,26843,0
+OPY.US,D,20250507,000000,61.01,61.1,59.69,59.89,25341,0
+OPY.US,D,20250508,000000,60.8,61.88,59.7001,60.93,18870,0
+OPY.US,D,20250509,000000,61.067,62,60.89,61.16,37845,0
+OPY.US,D,20250512,000000,63.34,63.75,62.32,62.81,60727,0
+OPY.US,D,20250513,000000,62.38,64,62.38,63.09,22095,0
+OPY.US,D,20250514,000000,63.53,63.745,62.69,63.45,31036,0
+OPY.US,D,20250515,000000,63.163,64.4,62.75,63.94,55097,0
+OPY.US,D,20250516,000000,64.43,64.945,63.49,64.06,29817,0
+OPY.US,D,20250519,000000,63.21,64.795,63.2,64.43,43074,0
+OPY.US,D,20250520,000000,64.43,66.5,63.66,65.2,128202,0
+OPY.US,D,20250521,000000,65.1,65.44,63.55,63.9,45873,0
+OPY.US,D,20250522,000000,63.48,64.68,63.03,64.08,74398,0
+OPY.US,D,20250523,000000,63,64.21,62.5,63.97,67546,0
+OPY.US,D,20250527,000000,64.5,65.785,63.8,65.47,69496,0
+OPY.US,D,20250528,000000,65.08,66.325,64.34,65.54,60155,0
+OPY.US,D,20250529,000000,66.1,66.6,64.79,66.6,54539,0
+OPY.US,D,20250530,000000,66.75,66.75,64.91,65.29,41676,0
+OPY.US,D,20250602,000000,64.59,65.36,63.86,63.87,29748,0
+OPY.US,D,20250603,000000,63.27,64.06,63.04,63.51,21125,0
+OPY.US,D,20250604,000000,63.5122,63.5122,61.56,61.61,42723,0
+OPY.US,D,20250605,000000,61.9,62.76,61.2637,62.6,23397,0
+OPY.US,D,20250606,000000,62.965,63.36,62.92,63.31,34253,0
+OPY.US,D,20250609,000000,63.05,63.75,63.02123,63.07,35418,0
+OPY.US,D,20250610,000000,63.01,63.99,62.73,63.83,84981,0
+OPY.US,D,20250611,000000,63.35,65.07,63.35,63.69,62534,0
+OPY.US,D,20250612,000000,62.555,63.595,62.37,63.49,31807,0
+OPY.US,D,20250613,000000,63,63,61.37,62.44,64669,0
+OPY.US,D,20250616,000000,62.38,63.6,62.025,62.29,34822,0
+OPY.US,D,20250617,000000,62.11,63.005,61.56,61.77,44090,0
+OPY.US,D,20250618,000000,61.74,63.435,61.3738,62.64,95761,0
+OPY.US,D,20250620,000000,62,64.15,62,62.92,179360,0
+OPY.US,D,20250623,000000,63.19,64.62,61.9414,64.59,264967,0
+OPY.US,D,20250624,000000,64.9,66,64.29,64.79,130374,0
+OPY.US,D,20250625,000000,64.555,66.255,64,66.03,152082,0
+OPY.US,D,20250626,000000,66.62,66.81,65,65.76,73771,0
+OPY.US,D,20250627,000000,65.625,66.28,65.13,66.19,50318,0
+OPY.US,D,20250630,000000,66.7,66.87,65.29,65.77,102307,0
+OPY.US,D,20250701,000000,65.85,67.51,64.66,66.53,37837,0
+OPY.US,D,20250702,000000,67.12,67.12,66.079,66.57,31197,0
+OPY.US,D,20250703,000000,66.78,67.99,66.7,67.77,27408,0
+OPY.US,D,20250707,000000,67.955,68.4,67.21,67.4,42651,0
+OPY.US,D,20250708,000000,67.46,68.26,66.34,66.34,36410,0
+OPY.US,D,20250709,000000,67.0367,67.3,66.53,66.84,28740,0
+OPY.US,D,20250710,000000,66.67,67.575,66.435,66.9,38174,0
+OPY.US,D,20250711,000000,66.05,67.3586,65.76,66.09,40834,0
+OPY.US,D,20250714,000000,65.5,66.68,65.5,66.65,23673,0
+OPY.US,D,20250715,000000,66.25,66.8,65.82,66.02,62478,0
+OPY.US,D,20250716,000000,66.65,67.85,66.41,67.71,72948,0
+OPY.US,D,20250717,000000,68.17,71.045,67.55,70.5,71229,0
+OPY.US,D,20250718,000000,70.9,72.35,69.9719,71.79,71769,0
+OPY.US,D,20250721,000000,71.92,71.999,71.2925,71.49,30977,0
+OPY.US,D,20250722,000000,71.69,73.225,71.16,72.75,67152,0
+OPY.US,D,20250723,000000,72.505,73.8544,72.29,73.01,67254,0
+OPY.US,D,20250724,000000,72.7763,73.31,72.62,72.68,25646,0
+OPY.US,D,20250725,000000,73.3,74.2,72,72.84,52277,0
+OPY.US,D,20250728,000000,73.883,74.65,72.84,74.4,90971,0
+OPY.US,D,20250729,000000,74,75.58,74,75.29,94078,0
+OPY.US,D,20250730,000000,75.3,77.83,75.18,75.75,73109,0
+OPY.US,D,20250731,000000,76.2259,76.5199,75.0001,75.81,45854,0
+OPY.US,D,20250801,000000,75.2582,75.2582,72.42,73.28,73081,0
+OPY.US,D,20250804,000000,74.72,76.13,74.09,74.52,53673,0
+OPY.US,D,20250805,000000,74.3312,75.5,73.29,73.67,64951,0
+OPY.US,D,20250806,000000,74.4199,74.8025,73.11,73.65,60873,0
+OPY.US,D,20250807,000000,74.25,74.25,71.28,71.28,55001,0
+OPY.US,D,20250808,000000,71.755,72.48,71.24,71.9,36073,0
+OPY.US,D,20250811,000000,72.04,72.42,70.93,71.02,40355,0
+OPY.US,D,20250812,000000,71.315,73.06,71.0244,72.83,42644,0
+OPY.US,D,20250813,000000,73.6133,74.234,72.59,73.24,33379,0
+OPY.US,D,20250814,000000,72.845,72.845,71.51,72.24,24671,0
+OPY.US,D,20250815,000000,73.09,73.09,70.34,70.52,41692,0
+OPY.US,D,20250818,000000,71.2199,71.6699,70.03,70.56,27237,0
+OPY.US,D,20250819,000000,70.69,71.38,69.42,69.72,33288,0
+OPY.US,D,20250820,000000,70.42,70.42,69.18,69.67,31634,0
+OPY.US,D,20250821,000000,69.89,70.2,69.58,70.16,30128,0
+OPY.US,D,20250822,000000,71.11,72.72,71.11,72.09,24345,0
+OPY.US,D,20250825,000000,71.37,72.09,71.37,71.56,20216,0
+OPY.US,D,20250826,000000,71.635,72.12,71.31,71.31,17797,0
+OPY.US,D,20250827,000000,71.3529,71.41,70.98,71.35,23557,0
+OPY.US,D,20250828,000000,71.065,71.55,70.79,71.55,24940,0
+OPY.US,D,20250829,000000,71.73,72.77,71.08,72.57,56148,0
+OPY.US,D,20250902,000000,72.11,73.41,71.74,73.22,35818,0
+OPY.US,D,20250903,000000,72.9,72.9,69.59,70.51,44898,0
+OPY.US,D,20250904,000000,72.74,75,71.42,74.44,67573,0
+OPY.US,D,20250905,000000,75,75,72.07,72.74,42967,0
+OPY.US,D,20250908,000000,73.14,74.51,72.54,72.91,127418,0
+OPY.US,D,20250909,000000,73.465,73.465,71.33,72.59,149861,0
+OPY.US,D,20250910,000000,71.93,72.915,70.5,72.57,105424,0
+OPY.US,D,20250911,000000,72.7,77.5,72.68,77.45,77800,0
+OPY.US,D,20250912,000000,77.44,77.47,75.935,76.65,29698,0
+OPY.US,D,20250915,000000,76.985,79.315,76.87,78.81,63619,0
+OPY.US,D,20250916,000000,78.6,78.6,76.64,77.36,38523,0
+OPY.US,D,20250917,000000,77.99,79.03,76.9077,78,56241,0
+OPY.US,D,20250918,000000,78.7,79.99,77.9,79.85,66747,0
+OPY.US,D,20250919,000000,79.85,79.85,78.17,78.17,111779,0
+OPY.US,D,20250922,000000,76.9828,77.92,76.98,77.91,43975,0
+OPY.US,D,20250923,000000,78.41,79.77,76.9,76.9,40393,0
+OPY.US,D,20250924,000000,77.04,77.57,75.94,76.42,45088,0
+OPY.US,D,20250925,000000,76.085,77.145,75.7494,76.56,41002,0
+OPY.US,D,20250926,000000,77.735,77.735,76.37,76.58,26042,0
+OPY.US,D,20250929,000000,77.04,77.04,75.08,75.85,33628,0
+OPY.US,D,20250930,000000,75.95,76.3,73.31,73.91,67608,0
+OPY.US,D,20251001,000000,73.09,74.06,72.517,72.54,41457,0
+OPY.US,D,20251002,000000,72.19,73.1024,70.63,70.8,56204,0
+OPY.US,D,20251003,000000,70.79,71.74,69.905,71.69,52082,0
+OPY.US,D,20251006,000000,71.92,72.6951,70.98,71.86,32795,0
+OPY.US,D,20251007,000000,71.87,72.02,70.43,70.84,31746,0
+OPY.US,D,20251008,000000,70.81,71.18,69.37,69.37,30543,0
+OPY.US,D,20251009,000000,69.225,69.8857,68.58,68.86,32461,0
+OPY.US,D,20251010,000000,68.91,69.08,66.29,66.66,40511,0
+OPY.US,D,20251013,000000,67.82,68.49,66.78,68.49,57261,0
+OPY.US,D,20251014,000000,68.255,69.83,67.505,69.41,30329,0
+OPY.US,D,20251015,000000,71.09,72.16,68.62,69.42,50212,0
+OPY.US,D,20251016,000000,68.99,70.305,66.36,66.38,32079,0
+OPY.US,D,20251017,000000,66.5,67.58,66.05,67.16,39511,0
+OPY.US,D,20251020,000000,67.755,68.75,67.615,68.24,32200,0
+OPY.US,D,20251021,000000,68.025,69.18,67.72,68.45,33586,0
+OPY.US,D,20251022,000000,69,69.65,68,69.62,41497,0
+OPY.US,D,20251023,000000,69.29,69.38,68.28,68.8,20599,0
+OPY.US,D,20251024,000000,69.355,69.85,68.85,69.66,24820,0
+OPY.US,D,20251027,000000,70,70.505,69.19,69.19,24284,0
+OPY.US,D,20251028,000000,69.92,70.69,68.235,69.8,40076,0
+OPY.US,D,20251029,000000,70.016,70.758,68,68.82,49048,0
+OPY.US,D,20251030,000000,69.07,69.2999,67.73,69.25,42514,0
+OPY.US,D,20251031,000000,72.695,75.12,69.14,69.76,69791,0
+OPY.US,D,20251103,000000,70.05,70.39,66.03,67.03,53637,0
+OPY.US,D,20251104,000000,66.43,68.1151,66.275,66.47,42148,0
+OPY.US,D,20251105,000000,67,68.44,66.5,68.15,64085,0
+OPY.US,D,20251106,000000,68.16,69.105,67.25,67.62,28548,0
+OPY.US,D,20251107,000000,67.204,68.935,66.99,67.93,29317,0
+OPY.US,D,20251110,000000,67.58,68.55,67.01,67.68,38507,0
+OPY.US,D,20251111,000000,67.8298,69.99,67.34,69.56,64100,0
+OPY.US,D,20251112,000000,69.84,70.21,68.91,69.7,31720,0
+OPY.US,D,20251113,000000,69.89,69.89,67.5283,68.38,28825,0
+OPY.US,D,20251114,000000,67.3,68.35,67.16,67.16,21919,0
+OPY.US,D,20251117,000000,66.83,67.16,63.81,64.43,47539,0
+OPY.US,D,20251118,000000,63.86,66.195,63.85,64.23,46411,0
+OPY.US,D,20251119,000000,64.35,66.6,64.05,66.22,40722,0
+OPY.US,D,20251120,000000,65.89,67.28,65.24,65.63,47509,0
+OPY.US,D,20251121,000000,66.37,67.6999,65.46,66.08,35041,0
+OPY.US,D,20251124,000000,66.32,67.395,66.32,66.72,28675,0
+OPY.US,D,20251125,000000,67,67.7,65.66,67.64,45952,0
+OPY.US,D,20251126,000000,66.69,68.38,66.69,67.92,27929,0
+OPY.US,D,20251128,000000,67.59,68.38,67.59,68.03,11866,0
+OPY.US,D,20251201,000000,67.65,68.42,66.87,67.33,19085,0
+OPY.US,D,20251202,000000,66.06,68.13,65.9901,66.99,52980,0
+OPY.US,D,20251203,000000,66.73,68.75,66.01,68.72,27819,0
+OPY.US,D,20251204,000000,68.99,69.58,68.21,68.49,24323,0
+OPY.US,D,20251205,000000,68.75,68.75,66.73,67.87,57532,0
+OPY.US,D,20251208,000000,68.76,69.085,67.84,68,30325,0
+OPY.US,D,20251209,000000,67.9,71.86,67.9,70.62,50937,0
+OPY.US,D,20251210,000000,70.0444,73,70.0444,71.98,60184,0
+OPY.US,D,20251211,000000,72,73.0519,72,72.57,31414,0
+OPY.US,D,20251212,000000,73.5,77.1,72.61,73.08,51888,0
+OPY.US,D,20251215,000000,73.1739,74.15,71.95,72.43,35165,0
+OPY.US,D,20251216,000000,73.32,74.32,70.955,73.27,50489,0
+OPY.US,D,20251217,000000,73.67,75.3251,72.88,73.25,52091,0
+OPY.US,D,20251218,000000,74.5552,75.47,74.07,74.09,42577,0
+OPY.US,D,20251219,000000,73.82,75,73.15,74.49,173010,0
+OPY.US,D,20251222,000000,75.31,76.895,74.65,76.25,38005,0
+OPY.US,D,20251223,000000,76.34,76.86,75.75,75.76,41204,0
+OPY.US,D,20251224,000000,74.54,76.06,74.4196,75.94,28103,0
+OPY.US,D,20251226,000000,74.71,75.24,73.13,74.16,32462,0
+OPY.US,D,20251229,000000,74.635,74.635,72.54,73.5,31128,0
+OPY.US,D,20251230,000000,75.66,75.66,72.5,72.83,34213,0
+OPY.US,D,20251231,000000,73.85,73.85,71.26,72.29,71369,0
+OPY.US,D,20260102,000000,72.58,73.0299,71.3,72.64,26000,0
+OPY.US,D,20260105,000000,72.06,75.21,71.21,74.1,31884,0
+OPY.US,D,20260106,000000,73.55,74.49,72.46,74.12,22725,0
+OPY.US,D,20260107,000000,73.96,74,72.425,72.89,19239,0
+OPY.US,D,20260108,000000,73.3,73.555,72.84,73.5,31726,0
+OPY.US,D,20260109,000000,73.48,75.3223,73.01,73.97,50434,0
+OPY.US,D,20260112,000000,72.76,74.82,72.76,74.57,21777,0
+OPY.US,D,20260113,000000,74.4,74.74,73.6,74.14,14441,0
+OPY.US,D,20260114,000000,73.9,74.83,72.88,74.62,47534,0
+OPY.US,D,20260115,000000,75.005,79.51,74.62,79.02,47404,0
+OPY.US,D,20260116,000000,79.49,82.39,78.425,82.07,53898,0
+OPY.US,D,20260120,000000,80.155,81.8,80,80.28,45154,0
+OPY.US,D,20260121,000000,81.47,82.29,79.36,79.75,55244,0
+OPY.US,D,20260122,000000,79.56,79.85,77.43,79.53,49011,0
+OPY.US,D,20260123,000000,78.94,79.365,75.995,77.16,26471,0
+OPY.US,D,20260126,000000,77.31,77.91,76.6,76.8,25675,0
+OPY.US,D,20260127,000000,76.25,76.26,74.72,75.62,36758,0
+OPY.US,D,20260128,000000,75.62,76.55,75.06,75.18,20917,0
+OPY.US,D,20260129,000000,76.07,76.9,74.88,76.21,45300,0
+OPY.US,D,20260130,000000,80.4388,86.69,77.76,84.03,93260,0
+OPY.US,D,20260202,000000,84.81,91.79,84.54,89.07,100710,0
+OPY.US,D,20260203,000000,88,89,83.0351,86.59,134864,0
+OPY.US,D,20260204,000000,87.865,91.83,86.26,90.78,146977,0
+OPY.US,D,20260205,000000,91.4082,91.4082,88.31,90.53,71548,0
+OPY.US,D,20260206,000000,91.37,93.17,90.745,92.48,54594,0
+OPY.US,D,20260209,000000,93.77,94.095,92.12,93.08,52590,0
+OPY.US,D,20260210,000000,89.47,92.25,89.47,90.5,34282,0
+OPY.US,D,20260211,000000,90.8,90.8,87.07,87.32,34617,0
+OPY.US,D,20260212,000000,87.37,88.37,84,86.48,37621,0
+OPY.US,D,20260213,000000,85.96,86.54,84.1936,85.85,43950,0
+OPY.US,D,20260217,000000,86.21,87.38,85.15,85.84,53444,0
+OPY.US,D,20260218,000000,87.67,88.45,86.64,87.72,48669,0
diff --git a/daily/us/nyse stocks/2/osg.us.txt b/daily/us/nyse stocks/2/osg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6837f5fcf5c1391aeb60583cdde9fccc8be90eda
--- /dev/null
+++ b/daily/us/nyse stocks/2/osg.us.txt	
@@ -0,0 +1,3219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSG.US,D,20130503,000000,20.19,20.65,20.19,20.4,596922,0
+OSG.US,D,20130506,000000,20.05,21.75,19.01,21.44,1854895,0
+OSG.US,D,20130507,000000,21.5,22.5,21.5,22.38,2932432,0
+OSG.US,D,20130508,000000,22.36,24.75,22.36,24.45,3460948,0
+OSG.US,D,20130509,000000,24.75,25.78,23.01,24.25,2308583,0
+OSG.US,D,20130510,000000,24.04,24.78,23.269,23.89,820531,0
+OSG.US,D,20130513,000000,23.57,23.94,22.8,23.04,791607,0
+OSG.US,D,20130514,000000,22.82,23.2,22.32,22.84,672220,0
+OSG.US,D,20130515,000000,22.8,23,22.4,22.75,1212741,0
+OSG.US,D,20130516,000000,23.5,23.85,22.93,23.67,2347821,0
+OSG.US,D,20130517,000000,24.5,26.15,24.27,26.03,2243619,0
+OSG.US,D,20130520,000000,26.51,27.25,26.23,27.16,1452142,0
+OSG.US,D,20130521,000000,27.02,27.2,26.21,26.77,537408,0
+OSG.US,D,20130522,000000,26.8,26.9,25.51,25.93,431807,0
+OSG.US,D,20130523,000000,25.06,25.64,24.65,25.34,1036769,0
+OSG.US,D,20130524,000000,25.65,25.65,24.5,24.75,599657,0
+OSG.US,D,20130528,000000,24.87,25.245,24.8,25.04,312381,0
+OSG.US,D,20130529,000000,24.44,25.09,24.44,24.94,327517,0
+OSG.US,D,20130530,000000,24.56,25.38,24.56,25.25,633534,0
+OSG.US,D,20130531,000000,25.05,25.32,24.7,25.2,161368,0
+OSG.US,D,20130603,000000,24.86,25.81,24.5,25.58,1577135,0
+OSG.US,D,20130604,000000,25.18,25.71,25.07,25.57,1017986,0
+OSG.US,D,20130605,000000,25.21,25.98,25.07,25.45,753285,0
+OSG.US,D,20130606,000000,25.26,25.97,25.13,25.69,879225,0
+OSG.US,D,20130607,000000,25.38,25.88,25.38,25.75,191221,0
+OSG.US,D,20130610,000000,25.71,26.31,25.43,26.07,576472,0
+OSG.US,D,20130611,000000,26.25,26.34,25.26,25.49,473947,0
+OSG.US,D,20130612,000000,24.77,26,24.77,24.96,425413,0
+OSG.US,D,20130613,000000,25.08,25.79,24.79,25.1,536827,0
+OSG.US,D,20130614,000000,24.92,24.94,24.323,24.44,253565,0
+OSG.US,D,20130617,000000,24.88,25.195,24.742,24.84,564789,0
+OSG.US,D,20130618,000000,24.72,25,24.62,24.84,579251,0
+OSG.US,D,20130619,000000,24.64,25,24.64,24.95,580689,0
+OSG.US,D,20130620,000000,24.53,24.84,24.16,24.39,1047745,0
+OSG.US,D,20130621,000000,24.34,24.57,23.46,23.63,2935191,0
+OSG.US,D,20130624,000000,23.22,23.6,21.21,22.62,2261168,0
+OSG.US,D,20130625,000000,22.67,22.99,22.57,22.86,538964,0
+OSG.US,D,20130626,000000,23.27,23.32,22.68,22.7,525004,0
+OSG.US,D,20130627,000000,23,23.56,22.68,23.4,479525,0
+OSG.US,D,20130628,000000,23.35,24.02,23.3,23.83,6908934,0
+OSG.US,D,20130701,000000,23.63,24.25,23.53,23.88,368969,0
+OSG.US,D,20130702,000000,23.79,23.87,22.41,23.24,347862,0
+OSG.US,D,20130703,000000,23.06,23.278,22.47,22.91,361983,0
+OSG.US,D,20130705,000000,23.66,23.66,22.23,22.4,309693,0
+OSG.US,D,20130708,000000,22.53,23.6,22.48,23.54,320520,0
+OSG.US,D,20130709,000000,23.38,23.58,23.01,23.26,311792,0
+OSG.US,D,20130710,000000,23.18,23.45,22.91,23.09,295028,0
+OSG.US,D,20130711,000000,23.32,23.35,23.005,23.31,471913,0
+OSG.US,D,20130712,000000,23.34,24,23.28,23.89,361654,0
+OSG.US,D,20130715,000000,24,24,23.56,23.99,328722,0
+OSG.US,D,20130716,000000,23.95,24.64,23.95,24.6,453116,0
+OSG.US,D,20130717,000000,24.72,25.42,24.43,24.96,762522,0
+OSG.US,D,20130718,000000,25,25.54,25,25.33,434001,0
+OSG.US,D,20130719,000000,25.15,25.25,24.65,24.98,332011,0
+OSG.US,D,20130722,000000,24.68,25.25,24.68,24.98,314814,0
+OSG.US,D,20130723,000000,25.13,25.39,24.8,24.9,340817,0
+OSG.US,D,20130724,000000,24.92,25.21,24.89,24.97,328601,0
+OSG.US,D,20130725,000000,25,25.21,24.81,24.99,198986,0
+OSG.US,D,20130726,000000,24.75,25.3,24.75,25.02,163184,0
+OSG.US,D,20130729,000000,24.83,25.3,24.44,24.49,142420,0
+OSG.US,D,20130730,000000,24.65,25.01,24.14,24.38,158720,0
+OSG.US,D,20130731,000000,24.37,25.34,24.14,25.04,641888,0
+OSG.US,D,20130801,000000,25.2,25.65,25.2,25.43,474605,0
+OSG.US,D,20130802,000000,25.68,25.7,24.81,24.85,320045,0
+OSG.US,D,20130805,000000,24.8,25.17,24.7,24.93,240818,0
+OSG.US,D,20130806,000000,24.95,24.95,24.27,24.65,263721,0
+OSG.US,D,20130807,000000,24.6,25.25,24.22,25.15,273833,0
+OSG.US,D,20130808,000000,25.34,25.36,24.78,25,165296,0
+OSG.US,D,20130809,000000,24.88,25.21,24.52,24.72,167720,0
+OSG.US,D,20130812,000000,24.62,24.68,23.99,24.24,322913,0
+OSG.US,D,20130813,000000,24.18,24.39,24.05,24.2,185448,0
+OSG.US,D,20130814,000000,24.13,25.13,24.13,24.54,302138,0
+OSG.US,D,20130815,000000,24.62,24.62,23.76,23.86,272449,0
+OSG.US,D,20130816,000000,23.7,23.97,23.6,23.61,217354,0
+OSG.US,D,20130819,000000,23.51,23.85,23.32,23.41,151739,0
+OSG.US,D,20130820,000000,23.49,23.86,23.02,23.4,185385,0
+OSG.US,D,20130821,000000,23.25,23.75,22.665,23.06,240771,0
+OSG.US,D,20130822,000000,23.19,23.74,23.01,23.41,105002,0
+OSG.US,D,20130823,000000,23.95,24,22.91,22.99,142657,0
+OSG.US,D,20130826,000000,23.16,23.77,23.12,23.14,84018,0
+OSG.US,D,20130827,000000,22.74,23.33,22.73,22.83,223252,0
+OSG.US,D,20130828,000000,22.83,22.9,22.59,22.82,96414,0
+OSG.US,D,20130829,000000,22.79,23.4,22.361,22.47,177048,0
+OSG.US,D,20130830,000000,22.4,22.58,22.06,22.16,164953,0
+OSG.US,D,20130903,000000,22.4,23.14,22.29,22.36,165644,0
+OSG.US,D,20130904,000000,22.24,22.29,21.78,21.9,1006491,0
+OSG.US,D,20130905,000000,21.86,21.88,21.37,21.39,484719,0
+OSG.US,D,20130906,000000,21.75,21.76,21.25,21.54,332084,0
+OSG.US,D,20130909,000000,21.55,21.58,20.81,20.89,1240372,0
+OSG.US,D,20130910,000000,21,21.02,19.6,19.82,1845936,0
+OSG.US,D,20130911,000000,19.67,19.93,17.64,18.82,3021643,0
+OSG.US,D,20130912,000000,19.11,19.47,18.9,19.37,1639523,0
+OSG.US,D,20130913,000000,19.47,20.16,19.37,20.02,1142746,0
+OSG.US,D,20130916,000000,20.24,20.255,19.911,20.01,507553,0
+OSG.US,D,20130917,000000,19.99,20.07,19.8,20.04,343799,0
+OSG.US,D,20130918,000000,19.98,20.2,19.72,20.08,633531,0
+OSG.US,D,20130919,000000,20.07,20.39,19.58,19.71,536977,0
+OSG.US,D,20130920,000000,19.73,19.91,19.56,19.81,753555,0
+OSG.US,D,20130923,000000,19.8,19.94,19.5,19.56,425587,0
+OSG.US,D,20130924,000000,19.64,19.9,19.31,19.56,407400,0
+OSG.US,D,20130925,000000,19.61,20,19.4,19.59,311389,0
+OSG.US,D,20130926,000000,19.58,19.96,19.35,19.49,276000,0
+OSG.US,D,20130927,000000,19.36,19.45,18.85,18.94,638148,0
+OSG.US,D,20130930,000000,18.8,18.8,18.1,18.14,540200,0
+OSG.US,D,20131001,000000,18.14,18.27,17.48,17.54,624600,0
+OSG.US,D,20131002,000000,17.46,17.86,17.33,17.76,295000,0
+OSG.US,D,20131003,000000,17.7,17.74,16.98,17.18,508700,0
+OSG.US,D,20131004,000000,17.13,17.69,17.13,17.48,551600,0
+OSG.US,D,20131007,000000,17.37,17.75,17.11,17.56,343500,0
+OSG.US,D,20131008,000000,17.56,17.69,16.65,16.72,1273300,0
+OSG.US,D,20131009,000000,16.77,16.81,15.03,15.54,3142506,0
+OSG.US,D,20131010,000000,15.75,16.729,15.5,16.72,1182457,0
+OSG.US,D,20131011,000000,16.75,17.92,16.46,17.91,1172679,0
+OSG.US,D,20131014,000000,17.82,17.9,17.4,17.72,775844,0
+OSG.US,D,20131015,000000,17.72,17.83,17.12,17.5,472700,0
+OSG.US,D,20131016,000000,17.57,18.45,17.41,18.36,514100,0
+OSG.US,D,20131017,000000,18.31,18.49,17.95,18.21,375000,0
+OSG.US,D,20131018,000000,18.37,18.87,18.29,18.8,419600,0
+OSG.US,D,20131021,000000,18.77,18.78,18.32,18.38,252700,0
+OSG.US,D,20131022,000000,18.38,19.23,18.35,19.21,541800,0
+OSG.US,D,20131023,000000,19.18,19.43,18.82,19.43,644542,0
+OSG.US,D,20131024,000000,19.31,20.94,19.31,20.6,2116400,0
+OSG.US,D,20131025,000000,20.79,20.88,20.17,20.67,239417,0
+OSG.US,D,20131028,000000,20.65,21.08,20.5,20.75,341600,0
+OSG.US,D,20131029,000000,20.74,21.03,20.24,20.75,351300,0
+OSG.US,D,20131030,000000,20.76,20.86,20.39,20.51,255600,0
+OSG.US,D,20131031,000000,20.47,20.54,20.09,20.19,165100,0
+OSG.US,D,20131101,000000,20.07,20.93,19.85,20.8,409600,0
+OSG.US,D,20131104,000000,20.87,20.93,20.47,20.81,359925,0
+OSG.US,D,20131105,000000,20.6,20.88,20.39,20.58,335500,0
+OSG.US,D,20131106,000000,20.7,20.72,20.38,20.45,151700,0
+OSG.US,D,20131107,000000,20.49,20.66,19.95,19.97,237100,0
+OSG.US,D,20131108,000000,20.06,21.01,20.06,20.75,440200,0
+OSG.US,D,20131111,000000,20.72,20.92,20.42,20.87,267868,0
+OSG.US,D,20131112,000000,20.86,21.1,20.25,20.65,463500,0
+OSG.US,D,20131113,000000,20.58,21.15,20.27,21,695700,0
+OSG.US,D,20131114,000000,21.59,22.3,21.25,21.64,1576800,0
+OSG.US,D,20131115,000000,21.73,22.84,21.44,22.53,1112200,0
+OSG.US,D,20131118,000000,22.6,22.79,22.24,22.25,633900,0
+OSG.US,D,20131119,000000,22.19,23.3,21.7,23.22,1054708,0
+OSG.US,D,20131120,000000,23.29,23.65,22.57,22.85,465000,0
+OSG.US,D,20131121,000000,22.99,23.6,22.93,23.12,619600,0
+OSG.US,D,20131122,000000,23.2,23.41,22.89,23.21,413972,0
+OSG.US,D,20131125,000000,23.42,24.07,23.42,23.49,401700,0
+OSG.US,D,20131126,000000,23.49,23.76,23.32,23.42,369500,0
+OSG.US,D,20131127,000000,23.51,23.99,23.43,23.58,370000,0
+OSG.US,D,20131129,000000,23.74,24.05,23.52,23.65,147369,0
+OSG.US,D,20131202,000000,23.75,24.01,23.41,23.65,440300,0
+OSG.US,D,20131203,000000,23.68,23.81,22.89,23.1,544964,0
+OSG.US,D,20131204,000000,23.12,24,22.9,23.88,825300,0
+OSG.US,D,20131205,000000,23.85,23.92,23.13,23.17,358800,0
+OSG.US,D,20131206,000000,23.44,23.78,23.3,23.42,357200,0
+OSG.US,D,20131209,000000,23.43,23.61,23.04,23.18,281140,0
+OSG.US,D,20131210,000000,23.08,23.25,22.52,22.52,601000,0
+OSG.US,D,20131211,000000,22.5,22.52,21.54,21.84,1007200,0
+OSG.US,D,20131212,000000,21.74,22.13,21.31,21.39,1328313,0
+OSG.US,D,20131213,000000,21.43,21.51,20.38,20.44,1399410,0
+OSG.US,D,20131216,000000,20.5,20.73,20.33,20.61,392817,0
+OSG.US,D,20131217,000000,20.63,21.16,20.4,20.83,605900,0
+OSG.US,D,20131218,000000,20.83,20.94,20.25,20.68,412800,0
+OSG.US,D,20131219,000000,20.63,21.3,20.52,20.89,649500,0
+OSG.US,D,20131220,000000,20.99,21.03,20.4,20.63,606300,0
+OSG.US,D,20131223,000000,22.46,23.5,21.32,23.15,1488800,0
+OSG.US,D,20131224,000000,23.15,24.09,23.15,23.98,629293,0
+OSG.US,D,20131226,000000,24.04,25.16,23.9,24.91,823274,0
+OSG.US,D,20131227,000000,24.73,25.12,24.39,24.69,525900,0
+OSG.US,D,20131230,000000,24.75,24.84,24.13,24.18,502100,0
+OSG.US,D,20131231,000000,24.26,24.72,24.18,24.56,351600,0
+OSG.US,D,20140102,000000,24.57,24.67,24.12,24.35,415743,0
+OSG.US,D,20140103,000000,24.37,24.96,24.12,24.2,699402,0
+OSG.US,D,20140106,000000,24.2,24.64,23.68,23.97,644000,0
+OSG.US,D,20140107,000000,24.05,24.37,23.55,23.76,942600,0
+OSG.US,D,20140108,000000,23.71,24.02,23.63,23.96,537200,0
+OSG.US,D,20140109,000000,24.11,24.11,23.64,23.77,459900,0
+OSG.US,D,20140110,000000,23.78,23.97,23.5,23.86,497900,0
+OSG.US,D,20140113,000000,23.85,23.87,23.26,23.44,404000,0
+OSG.US,D,20140114,000000,23.57,23.99,23.31,23.87,488900,0
+OSG.US,D,20140115,000000,23.99,24.42,22.91,23.26,1005900,0
+OSG.US,D,20140116,000000,23.4,24.14,23.21,24.05,724882,0
+OSG.US,D,20140117,000000,24.16,24.6,23.98,24.26,806600,0
+OSG.US,D,20140121,000000,24.3,24.78,24.2,24.71,722100,0
+OSG.US,D,20140122,000000,24.83,24.94,24.48,24.71,519400,0
+OSG.US,D,20140123,000000,24.5,24.86,24.16,24.37,388100,0
+OSG.US,D,20140124,000000,24.29,24.3,23.33,24.01,992100,0
+OSG.US,D,20140127,000000,24.18,24.26,23.5,24.05,1084900,0
+OSG.US,D,20140128,000000,24.2,24.5,23.93,24.22,699300,0
+OSG.US,D,20140129,000000,23.9,24.55,23.68,23.72,588900,0
+OSG.US,D,20140130,000000,23.85,23.98,23.51,23.59,360000,0
+OSG.US,D,20140131,000000,23.41,23.89,23.03,23.44,394200,0
+OSG.US,D,20140203,000000,23.33,23.9,22.55,22.63,1577304,0
+OSG.US,D,20140204,000000,22.89,23.04,22.22,22.39,825920,0
+OSG.US,D,20140205,000000,22.24,23.54,22,23.35,794792,0
+OSG.US,D,20140206,000000,23.35,23.57,22.57,22.99,593372,0
+OSG.US,D,20140207,000000,22.95,23.03,22.34,23.01,657318,0
+OSG.US,D,20140210,000000,22.91,23.52,22.91,23.42,425070,0
+OSG.US,D,20140211,000000,23.54,24.28,23.51,24.04,556034,0
+OSG.US,D,20140212,000000,24.13,24.93,24,24.75,658088,0
+OSG.US,D,20140213,000000,24.49,25.2,24.3,25.18,729579,0
+OSG.US,D,20140214,000000,25.13,25.54,25.12,25.52,454197,0
+OSG.US,D,20140218,000000,25.64,26.08,25.5,25.96,738127,0
+OSG.US,D,20140219,000000,25.85,26.28,25.65,26.06,493773,0
+OSG.US,D,20140220,000000,25.81,26.19,25.72,26.01,480411,0
+OSG.US,D,20140221,000000,26.14,26.58,25.95,26.29,809749,0
+OSG.US,D,20140224,000000,26.32,27.52,26.17,27.38,920070,0
+OSG.US,D,20140225,000000,27.38,28.55,27.38,28.48,1547241,0
+OSG.US,D,20140226,000000,28.59,31.73,28.51,31.12,3241842,0
+OSG.US,D,20140227,000000,31.25,33.1,30.7,32.84,2201536,0
+OSG.US,D,20140228,000000,33.04,34.79,32.7,34.56,2187733,0
+OSG.US,D,20140303,000000,34.42,34.8,32.77,33.1,1402948,0
+OSG.US,D,20140304,000000,32.24,35.61,32.01,34.49,3660104,0
+OSG.US,D,20140305,000000,34.51,34.99,34.14,34.68,1157611,0
+OSG.US,D,20140306,000000,34.49,34.81,34.048,34.48,593541,0
+OSG.US,D,20140307,000000,34.64,34.67,34.15,34.47,450241,0
+OSG.US,D,20140310,000000,34.5,34.83,33.84,33.99,613360,0
+OSG.US,D,20140311,000000,33.36,33.83,30.47,31.38,2550001,0
+OSG.US,D,20140312,000000,31.1,32.33,29.72,32.25,1294929,0
+OSG.US,D,20140313,000000,32.45,32.55,31.35,31.94,655209,0
+OSG.US,D,20140314,000000,31.8,32.34,31.45,31.94,602973,0
+OSG.US,D,20140317,000000,32.05,32.663,32.05,32.24,645927,0
+OSG.US,D,20140318,000000,32.23,32.97,31.87,32.75,483834,0
+OSG.US,D,20140319,000000,32.96,32.97,32.28,32.82,410896,0
+OSG.US,D,20140320,000000,32.45,32.9,32.31,32.35,379934,0
+OSG.US,D,20140321,000000,32.57,32.72,32.2,32.49,904233,0
+OSG.US,D,20140324,000000,32.58,33,31.83,32.86,344107,0
+OSG.US,D,20140325,000000,33.03,33.5,32.5,32.74,388879,0
+OSG.US,D,20140326,000000,33.03,33.03,31.31,31.83,687800,0
+OSG.US,D,20140327,000000,31.76,33,30.6,31.02,846755,0
+OSG.US,D,20140328,000000,29.51,31.04,29.5,30.2,1606234,0
+OSG.US,D,20140331,000000,30.47,31.47,30.39,31.03,664598,0
+OSG.US,D,20140401,000000,31.03,31.25,30.52,31,1024768,0
+OSG.US,D,20140402,000000,30.7,31.05,30.51,30.78,414746,0
+OSG.US,D,20140403,000000,30.94,31.01,30.62,30.75,393724,0
+OSG.US,D,20140404,000000,30.81,31.27,30.36,30.47,610561,0
+OSG.US,D,20140407,000000,30.24,30.34,29.05,29.35,666101,0
+OSG.US,D,20140408,000000,29.39,29.56,28.68,29.09,476507,0
+OSG.US,D,20140409,000000,29.5,30.27,29.03,30.23,340261,0
+OSG.US,D,20140410,000000,30.22,30.22,28.64,28.81,489206,0
+OSG.US,D,20140411,000000,28.42,28.67,28.02,28.25,604173,0
+OSG.US,D,20140414,000000,28.6,28.67,28.045,28.08,389276,0
+OSG.US,D,20140415,000000,28.06,28.61,27.66,28.46,534176,0
+OSG.US,D,20140416,000000,28.77,29.35,28.575,28.76,581129,0
+OSG.US,D,20140417,000000,28.79,29.034,28.28,28.82,613817,0
+OSG.US,D,20140421,000000,28.28,28.92,28.28,28.49,287862,0
+OSG.US,D,20140422,000000,30.1,32.2,30.05,31.97,1806702,0
+OSG.US,D,20140423,000000,32.06,32.135,30.31,30.59,551841,0
+OSG.US,D,20140424,000000,30.72,30.72,30.043,30.58,320674,0
+OSG.US,D,20140425,000000,30.33,30.63,29.65,29.91,403251,0
+OSG.US,D,20140428,000000,29.95,30.53,29.04,29.15,357837,0
+OSG.US,D,20140429,000000,29.38,29.99,29.31,29.78,252097,0
+OSG.US,D,20140430,000000,29.75,30.24,28.59,30.18,614947,0
+OSG.US,D,20140501,000000,30.03,30.64,29.36,29.97,381456,0
+OSG.US,D,20140502,000000,29.815,30.528,29.59,29.95,326282,0
+OSG.US,D,20140505,000000,29.66,30.415,29,29.79,349990,0
+OSG.US,D,20140506,000000,29.98,30.14,29.16,29.41,445315,0
+OSG.US,D,20140507,000000,29.45,29.69,28.71,29.61,526067,0
+OSG.US,D,20140508,000000,29.16,30.22,29.15,29.54,505170,0
+OSG.US,D,20140509,000000,29.42,29.925,28.98,29.78,279244,0
+OSG.US,D,20140512,000000,29.86,30.59,29.41,29.91,615680,0
+OSG.US,D,20140513,000000,30.74,31.25,28.97,29.93,962892,0
+OSG.US,D,20140514,000000,30.49,30.75,29.65,29.86,488348,0
+OSG.US,D,20140515,000000,29.76,29.8,28.63,29.27,633013,0
+OSG.US,D,20140516,000000,29.2,29.53,28.71,29.52,380454,0
+OSG.US,D,20140519,000000,29.18,29.31,28.72,29.08,463855,0
+OSG.US,D,20140520,000000,28.73,28.87,28.1,28.59,612596,0
+OSG.US,D,20140521,000000,28.42,28.81,27.38,28.19,504199,0
+OSG.US,D,20140522,000000,28.18,28.42,27.91,28.06,283160,0
+OSG.US,D,20140523,000000,28.39,28.39,27.61,28.24,317806,0
+OSG.US,D,20140527,000000,27.01,28.69,27.01,28.29,363819,0
+OSG.US,D,20140528,000000,28.04,28.92,28.04,28.3,357572,0
+OSG.US,D,20140529,000000,28.07,28.55,27.98,28.3,263592,0
+OSG.US,D,20140530,000000,28.39,28.55,28.01,28.17,332271,0
+OSG.US,D,20140602,000000,28.15,28.51,27.71,28.42,344220,0
+OSG.US,D,20140603,000000,28.19,28.47,27.81,28.25,269061,0
+OSG.US,D,20140604,000000,27.82,28.59,27.82,28.45,194367,0
+OSG.US,D,20140605,000000,28.74,29.52,28.26,29.26,284774,0
+OSG.US,D,20140606,000000,29.46,30.29,29.42,30.15,448258,0
+OSG.US,D,20140609,000000,30.15,30.33,29.81,29.88,236596,0
+OSG.US,D,20140610,000000,29.72,30.21,29.47,29.5,219300,0
+OSG.US,D,20140611,000000,29.31,29.68,28.71,28.98,344554,0
+OSG.US,D,20140612,000000,28.97,28.97,28.37,28.75,324247,0
+OSG.US,D,20140613,000000,28.69,28.69,27.56,27.65,454787,0
+OSG.US,D,20140616,000000,27.53,27.73,26.84,27.35,413414,0
+OSG.US,D,20140617,000000,27.3,28.47,27.3,28.44,293903,0
+OSG.US,D,20140618,000000,28.53,28.95,28.26,28.66,326383,0
+OSG.US,D,20140619,000000,28.76,28.76,27.75,27.79,335954,0
+OSG.US,D,20140620,000000,28.06,28.065,27.33,27.65,440085,0
+OSG.US,D,20140623,000000,27.75,27.75,27.04,27.32,285705,0
+OSG.US,D,20140624,000000,27.4,27.4,26.75,26.8,316674,0
+OSG.US,D,20140625,000000,26.59,27.07,26.37,26.91,486231,0
+OSG.US,D,20140626,000000,26.85,27.12,26.64,27.04,313119,0
+OSG.US,D,20140627,000000,26.8,27.45,26.8,27.24,592892,0
+OSG.US,D,20140630,000000,27.1,27.49,26.96,27.31,279185,0
+OSG.US,D,20140701,000000,27.32,27.54,26.56,26.65,496168,0
+OSG.US,D,20140702,000000,26.54,26.68,25.68,25.75,907800,0
+OSG.US,D,20140703,000000,25.75,25.94,25.05,25.17,650553,0
+OSG.US,D,20140707,000000,25.19,25.2,24.22,24.48,786799,0
+OSG.US,D,20140708,000000,24.54,24.54,23.78,24.05,886281,0
+OSG.US,D,20140709,000000,24.11,24.31,23.23,23.5,900436,0
+OSG.US,D,20140710,000000,23.26,23.41,22.96,23.17,647683,0
+OSG.US,D,20140711,000000,23.01,23.22,22.87,23.05,465490,0
+OSG.US,D,20140714,000000,23.27,23.27,22.81,23.1,520453,0
+OSG.US,D,20140715,000000,23.04,23.23,22.41,22.43,547353,0
+OSG.US,D,20140716,000000,22.62,23.05,22.36,22.91,649682,0
+OSG.US,D,20140717,000000,22.97,23.17,22.71,22.96,516811,0
+OSG.US,D,20140718,000000,22.88,24.03,22.86,24.02,769358,0
+OSG.US,D,20140721,000000,24.09,24.19,23.498,24.07,517853,0
+OSG.US,D,20140722,000000,24.13,24.22,23.84,23.86,313841,0
+OSG.US,D,20140723,000000,23.87,24,23.52,23.75,198399,0
+OSG.US,D,20140724,000000,23.75,24.155,23.6,24.03,251148,0
+OSG.US,D,20140725,000000,23.79,24.03,23.38,23.76,256636,0
+OSG.US,D,20140728,000000,23.78,23.96,23.02,23.52,340690,0
+OSG.US,D,20140729,000000,23.53,23.78,23.2,23.32,332447,0
+OSG.US,D,20140730,000000,23.46,23.58,23.01,23.14,202220,0
+OSG.US,D,20140731,000000,22.96,23.32,22.46,22.66,423185,0
+OSG.US,D,20140801,000000,22.72,23.09,22.63,22.75,265426,0
+OSG.US,D,20140804,000000,22.82,23.05,22.6,22.95,239735,0
+OSG.US,D,20140805,000000,22.79,23.045,22.652,22.91,244171,0
+OSG.US,D,20140806,000000,22.75,24.38,22.75,23.94,556986,0
+OSG.US,D,20140807,000000,24.08,24.63,23.22,23.33,273813,0
+OSG.US,D,20140808,000000,23.37,24.11,22.92,23.86,277656,0
+OSG.US,D,20140811,000000,24.12,24.61,23.86,24.2,496591,0
+OSG.US,D,20140812,000000,23.56,24.63,22.32,23.29,962548,0
+OSG.US,D,20140813,000000,23.3,24.16,22.67,24.02,710069,0
+OSG.US,D,20140814,000000,24.06,24.92,23.98,24.45,749222,0
+OSG.US,D,20140815,000000,24.69,24.79,24.3,24.7,692403,0
+OSG.US,D,20140818,000000,25.02,25.58,24.76,25.44,767275,0
+OSG.US,D,20140819,000000,25.55,25.805,25.04,25.2,331044,0
+OSG.US,D,20140820,000000,25.07,25.238,24.726,24.93,208477,0
+OSG.US,D,20140821,000000,25,25.15,24.59,24.77,260064,0
+OSG.US,D,20140822,000000,24.72,24.82,24.56,24.67,168313,0
+OSG.US,D,20140825,000000,24.88,24.98,24.52,24.62,147530,0
+OSG.US,D,20140826,000000,24.65,24.65,24.26,24.29,255741,0
+OSG.US,D,20140827,000000,24.35,24.75,24.15,24.72,197503,0
+OSG.US,D,20140828,000000,24.62,24.72,24.05,24.09,121504,0
+OSG.US,D,20140829,000000,24.15,24.45,23.95,24.2,107026,0
+OSG.US,D,20140902,000000,24.23,24.36,23.7,23.91,389094,0
+OSG.US,D,20140903,000000,23.94,23.94,23.275,23.32,275880,0
+OSG.US,D,20140904,000000,23.34,23.77,22.8,23.02,375903,0
+OSG.US,D,20140905,000000,22.91,23.29,22.83,22.95,340831,0
+OSG.US,D,20140908,000000,22.87,23.19,22.58,22.77,281349,0
+OSG.US,D,20140909,000000,22.77,22.862,22.31,22.41,173659,0
+OSG.US,D,20140910,000000,22.699,22.699,21.93,22.55,250228,0
+OSG.US,D,20140911,000000,22.38,23.02,21.86,22.97,276153,0
+OSG.US,D,20140912,000000,22.9,23.04,22.45,22.88,245641,0
+OSG.US,D,20140915,000000,22.88,22.88,22.26,22.56,178681,0
+OSG.US,D,20140916,000000,22.45,22.8,22.33,22.59,185100,0
+OSG.US,D,20140917,000000,22.61,22.95,22.382,22.55,153809,0
+OSG.US,D,20140918,000000,22.433,22.96,22.433,22.65,143483,0
+OSG.US,D,20140919,000000,22.72,23.07,22.62,22.65,320068,0
+OSG.US,D,20140922,000000,22.56,22.6,22.13,22.29,187119,0
+OSG.US,D,20140923,000000,22.23,22.24,21.95,22.04,410413,0
+OSG.US,D,20140924,000000,22.03,22.32,21.91,22.2,92795,0
+OSG.US,D,20140925,000000,22.11,22.24,21.9,22.02,194520,0
+OSG.US,D,20140926,000000,22.06,22.47,21.87,22.44,121015,0
+OSG.US,D,20140929,000000,22.18,22.4,22.07,22.24,142424,0
+OSG.US,D,20140930,000000,22.27,22.356,22.08,22.1,422329,0
+OSG.US,D,20141001,000000,22.06,22.49,21.59,21.73,375778,0
+OSG.US,D,20141002,000000,21.64,22.01,20.93,21.28,328251,0
+OSG.US,D,20141003,000000,21.5,21.88,21.28,21.74,215544,0
+OSG.US,D,20141006,000000,21.78,21.9,21.11,21.15,198865,0
+OSG.US,D,20141007,000000,21.06,21.34,20.45,21,326342,0
+OSG.US,D,20141008,000000,20.93,21.29,20.34,21.25,292071,0
+OSG.US,D,20141009,000000,21.28,21.28,20.01,20.18,564197,0
+OSG.US,D,20141010,000000,20.18,20.49,19.83,19.84,349152,0
+OSG.US,D,20141013,000000,19.84,20.13,19.44,19.51,361327,0
+OSG.US,D,20141014,000000,19.64,20.11,19.244,19.72,416017,0
+OSG.US,D,20141015,000000,19.21,19.7,18.6,19.64,722909,0
+OSG.US,D,20141016,000000,19.44,21.13,19.106,21.02,650105,0
+OSG.US,D,20141017,000000,21.35,21.98,20.77,21.1,707914,0
+OSG.US,D,20141020,000000,21.04,21.7,20.82,21.43,386253,0
+OSG.US,D,20141021,000000,21.58,22.09,21.17,21.85,319073,0
+OSG.US,D,20141022,000000,21.89,22.03,21.39,21.47,255047,0
+OSG.US,D,20141023,000000,21.65,22.24,21.48,22.1,303467,0
+OSG.US,D,20141024,000000,22.12,22.2,21.66,21.83,153958,0
+OSG.US,D,20141027,000000,21.62,21.89,21.335,21.71,142092,0
+OSG.US,D,20141028,000000,21.81,22.48,21.542,22.26,492293,0
+OSG.US,D,20141029,000000,22.27,22.47,21.11,22.28,196068,0
+OSG.US,D,20141030,000000,22.28,22.56,21.72,21.89,223848,0
+OSG.US,D,20141031,000000,22.108,23.1,22.108,22.88,444587,0
+OSG.US,D,20141103,000000,22.96,23.45,22.59,22.67,384876,0
+OSG.US,D,20141104,000000,22.65,23.28,22.553,23.23,231288,0
+OSG.US,D,20141105,000000,23.36,23.61,23.09,23.25,314443,0
+OSG.US,D,20141106,000000,23.22,23.45,22.9,23.02,164542,0
+OSG.US,D,20141107,000000,23.09,23.65,22.93,23.44,549098,0
+OSG.US,D,20141110,000000,23.5,23.665,23.17,23.37,427296,0
+OSG.US,D,20141111,000000,24.3,25.17,23.74,24.81,714223,0
+OSG.US,D,20141112,000000,24.9,26.53,24.74,26.49,907707,0
+OSG.US,D,20141113,000000,26.53,26.6,26.03,26.22,335635,0
+OSG.US,D,20141114,000000,26.22,26.6,26.13,26.48,260748,0
+OSG.US,D,20141117,000000,26.36,26.74,25.61,25.74,369001,0
+OSG.US,D,20141118,000000,25.92,26.09,25.2,25.66,194865,0
+OSG.US,D,20141119,000000,25.21,25.71,24.73,25.21,349830,0
+OSG.US,D,20141120,000000,25.1,25.69,24.97,25.57,417184,0
+OSG.US,D,20141121,000000,25.85,25.93,25.26,25.64,437862,0
+OSG.US,D,20141124,000000,25.71,25.89,25.03,25.37,610171,0
+OSG.US,D,20141125,000000,25.47,25.52,25.14,25.17,473934,0
+OSG.US,D,20141126,000000,25.13,25.26,24.71,24.92,270249,0
+OSG.US,D,20141128,000000,24.03,24.99,24.03,24.56,164666,0
+OSG.US,D,20141201,000000,24.58,24.58,23.91,24.22,284755,0
+OSG.US,D,20141202,000000,24.16,24.6,24.1,24.48,383246,0
+OSG.US,D,20141203,000000,24.45,25.27,24.45,24.86,276092,0
+OSG.US,D,20141204,000000,24.85,25.01,24.39,24.75,157794,0
+OSG.US,D,20141205,000000,24.82,25.74,24.82,25.05,202002,0
+OSG.US,D,20141208,000000,24.84,25.34,24.67,25.02,349005,0
+OSG.US,D,20141209,000000,24.7,25.19,24.7,24.82,237181,0
+OSG.US,D,20141210,000000,24.75,24.83,23.9,23.91,326318,0
+OSG.US,D,20141211,000000,24.11,24.74,24.01,24.05,276200,0
+OSG.US,D,20141212,000000,23.81,24.13,22.95,23.08,414034,0
+OSG.US,D,20141215,000000,23.2,23.29,22.27,22.51,426077,0
+OSG.US,D,20141216,000000,22.78,22.99,22.34,22.46,282269,0
+OSG.US,D,20141217,000000,22.46,23.3,22.25,23.27,259246,0
+OSG.US,D,20141218,000000,23.45,23.75,23.27,23.52,236702,0
+OSG.US,D,20141219,000000,23.71,24.25,23.56,24.04,433728,0
+OSG.US,D,20141222,000000,24.05,24.05,23.51,23.93,165742,0
+OSG.US,D,20141223,000000,24.11,24.67,23.78,24.49,166455,0
+OSG.US,D,20141224,000000,24.47,24.56,24.02,24.46,95079,0
+OSG.US,D,20141226,000000,24.47,24.482,24.09,24.23,142224,0
+OSG.US,D,20141229,000000,24.25,24.65,24.11,24.38,177498,0
+OSG.US,D,20141230,000000,24.25,24.87,24.06,24.64,172024,0
+OSG.US,D,20141231,000000,24.7,24.78,24.365,24.5,194470,0
+OSG.US,D,20150102,000000,24.67,24.93,24.46,24.82,340691,0
+OSG.US,D,20150105,000000,24.71,24.71,23.99,24.53,293854,0
+OSG.US,D,20150106,000000,24.56,25.57,24.29,24.61,532428,0
+OSG.US,D,20150107,000000,24.77,25.29,24.12,25.26,519337,0
+OSG.US,D,20150108,000000,25.53,26.275,25.4,26.1,438369,0
+OSG.US,D,20150109,000000,26.16,26.24,25.777,25.96,272109,0
+OSG.US,D,20150112,000000,25.85,26.12,25.33,25.96,355138,0
+OSG.US,D,20150113,000000,26.09,26.94,25.72,26.12,368367,0
+OSG.US,D,20150114,000000,25.9,26.07,25.368,25.69,246253,0
+OSG.US,D,20150115,000000,25.69,26.04,25.05,25.61,351517,0
+OSG.US,D,20150116,000000,25.57,27.32,25.54,26.63,685041,0
+OSG.US,D,20150120,000000,26.99,27.34,26.48,26.7,487141,0
+OSG.US,D,20150121,000000,27.01,27.18,26.59,26.96,512437,0
+OSG.US,D,20150122,000000,27.085,27.5,26.76,27.5,474343,0
+OSG.US,D,20150123,000000,27.53,27.53,26.6,26.87,376252,0
+OSG.US,D,20150126,000000,26.67,27.11,26.45,26.62,161805,0
+OSG.US,D,20150127,000000,26.27,26.38,25.87,25.9,229841,0
+OSG.US,D,20150128,000000,26.1,26.1,24.935,24.99,318708,0
+OSG.US,D,20150129,000000,25.01,25.53,24.7,25.32,238911,0
+OSG.US,D,20150130,000000,25.08,25.28,24.39,24.45,336950,0
+OSG.US,D,20150202,000000,24.55,25.66,24.17,25.63,293514,0
+OSG.US,D,20150203,000000,25.74,26.39,25.59,25.77,196665,0
+OSG.US,D,20150204,000000,25.7,25.93,25.44,25.49,96925,0
+OSG.US,D,20150205,000000,25.59,25.99,25.2,25.76,106380,0
+OSG.US,D,20150206,000000,25.88,26.18,25.75,25.85,133314,0
+OSG.US,D,20150209,000000,25.68,26.05,25.51,25.53,138919,0
+OSG.US,D,20150210,000000,25.64,25.64,24.96,25.2,143737,0
+OSG.US,D,20150211,000000,25.11,25.63,25,25.52,128003,0
+OSG.US,D,20150212,000000,25.74,26.06,25.43,25.72,119775,0
+OSG.US,D,20150213,000000,25.93,25.93,25.47,25.68,137299,0
+OSG.US,D,20150217,000000,25.62,25.73,25.16,25.27,155840,0
+OSG.US,D,20150218,000000,25.16,25.65,25.16,25.58,181296,0
+OSG.US,D,20150219,000000,25.63,25.87,25.36,25.68,95704,0
+OSG.US,D,20150220,000000,25.72,25.8,25.14,25.42,201547,0
+OSG.US,D,20150223,000000,25.28,25.54,24.8,25.35,203842,0
+OSG.US,D,20150224,000000,25.51,25.9,25.36,25.69,119672,0
+OSG.US,D,20150225,000000,25.59,25.76,25.025,25.12,155415,0
+OSG.US,D,20150226,000000,25.04,25.24,24.79,25.22,200150,0
+OSG.US,D,20150227,000000,25.19,25.31,24.88,24.89,123438,0
+OSG.US,D,20150302,000000,25.67,26.2,24.65,24.93,489800,0
+OSG.US,D,20150303,000000,24.78,25.15,24.25,24.66,330700,0
+OSG.US,D,20150304,000000,24.49,24.7,24.24,24.66,189500,0
+OSG.US,D,20150305,000000,24.63,25.06,24.29,25.01,215200,0
+OSG.US,D,20150306,000000,24.71,25.46,24.71,24.94,194000,0
+OSG.US,D,20150309,000000,24.92,25.25,24.67,24.69,204500,0
+OSG.US,D,20150310,000000,24.94,24.94,24.09,24.09,269000,0
+OSG.US,D,20150311,000000,24.21,24.47,24.01,24.44,239800,0
+OSG.US,D,20150312,000000,24.7,25.3,24.53,25.11,202800,0
+OSG.US,D,20150313,000000,25.33,25.38,24.75,24.87,154100,0
+OSG.US,D,20150316,000000,25.04,25.45,24.91,24.94,196100,0
+OSG.US,D,20150317,000000,24.88,25.41,24.86,25.27,289700,0
+OSG.US,D,20150318,000000,25.18,26.03,25.08,25.81,361700,0
+OSG.US,D,20150319,000000,25.67,26.47,25.67,25.81,400800,0
+OSG.US,D,20150320,000000,25.95,26.56,25.83,26,616500,0
+OSG.US,D,20150323,000000,26,26.56,26,26.22,232000,0
+OSG.US,D,20150324,000000,25.91,26.32,25.91,26.09,137800,0
+OSG.US,D,20150325,000000,26.18,26.18,24.77,24.92,262200,0
+OSG.US,D,20150326,000000,24.84,25.31,24.76,24.85,211100,0
+OSG.US,D,20150327,000000,24.83,25.05,24.36,24.39,199600,0
+OSG.US,D,20150330,000000,24.51,24.96,24.47,24.55,186000,0
+OSG.US,D,20150331,000000,24.5,24.96,24.17,24.2,408800,0
+OSG.US,D,20150401,000000,24.22,25.42,24.17,25.3,433500,0
+OSG.US,D,20150402,000000,25.39,25.62,25.2,25.38,262000,0
+OSG.US,D,20150406,000000,25.48,25.91,25.26,25.54,137500,0
+OSG.US,D,20150407,000000,25.48,25.91,25.25,25.27,181412,0
+OSG.US,D,20150408,000000,25.33,25.59,24.86,25.13,284000,0
+OSG.US,D,20150409,000000,25.1,25.34,24.6,25.22,223982,0
+OSG.US,D,20150410,000000,25.44,25.75,25.14,25.51,155200,0
+OSG.US,D,20150413,000000,25.43,25.43,24.97,25,110200,0
+OSG.US,D,20150414,000000,25.03,25.17,24.58,25.01,180400,0
+OSG.US,D,20150415,000000,25.21,25.25,24.84,24.86,268984,0
+OSG.US,D,20150416,000000,24.77,24.9,24.46,24.8,228011,0
+OSG.US,D,20150417,000000,24.86,24.86,24.2,24.65,366800,0
+OSG.US,D,20150420,000000,24.71,24.71,24.255,24.36,236224,0
+OSG.US,D,20150421,000000,24.38,24.51,23.84,23.85,190002,0
+OSG.US,D,20150422,000000,23.85,24.03,23.4,24,587156,0
+OSG.US,D,20150423,000000,23.88,24.24,23.74,23.84,195800,0
+OSG.US,D,20150424,000000,23.79,24.08,23.65,23.9,216000,0
+OSG.US,D,20150427,000000,23.94,24.28,23.67,23.9,612200,0
+OSG.US,D,20150428,000000,23.96,24.13,23.63,23.91,373700,0
+OSG.US,D,20150429,000000,23.79,24.29,23.75,23.93,302100,0
+OSG.US,D,20150430,000000,23.75,24.01,22.8,23.01,702400,0
+OSG.US,D,20150501,000000,23.03,23.32,22.89,23.08,354100,0
+OSG.US,D,20150504,000000,23.15,23.51,22.87,22.9,258600,0
+OSG.US,D,20150505,000000,22.8,23.45,21.91,21.94,465500,0
+OSG.US,D,20150506,000000,22.11,22.69,22,22.45,499325,0
+OSG.US,D,20150507,000000,22.35,23,22.338,22.55,363958,0
+OSG.US,D,20150508,000000,22.69,22.92,22.49,22.74,371900,0
+OSG.US,D,20150511,000000,22.69,23.04,22.64,22.75,713800,0
+OSG.US,D,20150512,000000,23.26,24.33,22.53,24.2,696051,0
+OSG.US,D,20150513,000000,24.3,24.73,24.2,24.37,427200,0
+OSG.US,D,20150514,000000,24.35,24.58,24.14,24.32,315900,0
+OSG.US,D,20150515,000000,24.24,25.33,24.24,25.32,608234,0
+OSG.US,D,20150518,000000,25.22,25.59,25.05,25.26,395594,0
+OSG.US,D,20150519,000000,25.4,25.4,24.53,24.76,381500,0
+OSG.US,D,20150520,000000,24.79,24.97,23.96,23.97,270400,0
+OSG.US,D,20150521,000000,23.91,24.12,23.61,23.65,163800,0
+OSG.US,D,20150522,000000,23.82,23.97,23.48,23.72,194600,0
+OSG.US,D,20150526,000000,23.59,23.67,23.12,23.51,283727,0
+OSG.US,D,20150527,000000,23.61,23.85,23.37,23.78,196900,0
+OSG.US,D,20150528,000000,23.77,23.95,23.48,23.84,199344,0
+OSG.US,D,20150529,000000,23.74,23.74,23.3,23.38,243200,0
+OSG.US,D,20150601,000000,23.57,24.18,23.32,23.72,309900,0
+OSG.US,D,20150602,000000,23.53,23.69,23.392,23.59,224182,0
+OSG.US,D,20150603,000000,23.59,23.94,23.5,23.83,152000,0
+OSG.US,D,20150604,000000,23.62,23.8,23.34,23.69,205500,0
+OSG.US,D,20150605,000000,23.61,23.86,23.39,23.84,187200,0
+OSG.US,D,20150608,000000,23.84,23.84,23.27,23.31,251800,0
+OSG.US,D,20150609,000000,23.37,23.37,22.92,23.05,201450,0
+OSG.US,D,20150610,000000,23.17,23.69,22.93,22.97,233950,0
+OSG.US,D,20150611,000000,22.97,23.38,22.95,23.38,182833,0
+OSG.US,D,20150612,000000,23.14,23.26,22.44,22.45,287000,0
+OSG.US,D,20150615,000000,22.34,22.44,21.83,22.24,234600,0
+OSG.US,D,20150616,000000,22.13,22.56,22,22.17,218400,0
+OSG.US,D,20150617,000000,22.26,22.57,22.15,22.26,142000,0
+OSG.US,D,20150618,000000,22.28,22.92,22.26,22.87,239200,0
+OSG.US,D,20150619,000000,22.68,23.18,22.68,23.1,295100,0
+OSG.US,D,20150622,000000,23.18,23.87,22.99,23.77,229500,0
+OSG.US,D,20150623,000000,23.71,23.93,23.61,23.89,179840,0
+OSG.US,D,20150624,000000,23.93,24.02,23.17,23.27,180200,0
+OSG.US,D,20150625,000000,23.35,23.35,22.25,22.28,267900,0
+OSG.US,D,20150626,000000,22.36,22.52,22.04,22.38,763200,0
+OSG.US,D,20150629,000000,21.84,21.84,19.48,19.72,1576100,0
+OSG.US,D,20150630,000000,19.86,19.98,16.44,16.64,4388275,0
+OSG.US,D,20150701,000000,17.03,17.63,15.86,15.91,1379300,0
+OSG.US,D,20150702,000000,16.38,17.84,15.85,16.77,1388600,0
+OSG.US,D,20150706,000000,16.47,17.21,15.74,16.88,902400,0
+OSG.US,D,20150707,000000,16.99,17.26,16.55,16.99,685800,0
+OSG.US,D,20150708,000000,17.04,18.04,17.04,17.97,842400,0
+OSG.US,D,20150709,000000,18.1,18.69,17.95,17.99,835000,0
+OSG.US,D,20150710,000000,18.35,18.85,18.15,18.52,390100,0
+OSG.US,D,20150713,000000,18.61,18.93,18.27,18.68,409000,0
+OSG.US,D,20150714,000000,18.68,18.81,18.37,18.67,679593,0
+OSG.US,D,20150715,000000,18.75,19.05,18.58,18.89,249449,0
+OSG.US,D,20150716,000000,18.81,19.17,18.11,18.16,399500,0
+OSG.US,D,20150717,000000,18.24,18.28,17.75,17.82,395900,0
+OSG.US,D,20150720,000000,17.79,17.79,16.96,17.08,280600,0
+OSG.US,D,20150721,000000,17.04,17.35,16.95,17.04,330000,0
+OSG.US,D,20150722,000000,17.07,17.18,16.72,16.86,461100,0
+OSG.US,D,20150723,000000,16.77,17.02,16.64,16.94,499600,0
+OSG.US,D,20150724,000000,16.85,17.01,16.42,16.65,346000,0
+OSG.US,D,20150727,000000,16.61,16.89,16.37,16.48,344500,0
+OSG.US,D,20150728,000000,16.58,16.97,16.42,16.62,342600,0
+OSG.US,D,20150729,000000,16.56,17.29,16.56,16.72,361400,0
+OSG.US,D,20150730,000000,16.5,16.82,16.29,16.31,293100,0
+OSG.US,D,20150731,000000,16.38,16.49,15.91,16.04,393500,0
+OSG.US,D,20150803,000000,16.07,16.19,15.29,15.5,348231,0
+OSG.US,D,20150804,000000,15.55,15.69,15.07,15.31,416000,0
+OSG.US,D,20150805,000000,15.31,15.65,15.11,15.3,299600,0
+OSG.US,D,20150806,000000,15.35,15.56,15.14,15.5,266247,0
+OSG.US,D,20150807,000000,15.35,15.75,14.89,14.99,312200,0
+OSG.US,D,20150810,000000,15.05,15.58,14.86,15.5,677900,0
+OSG.US,D,20150811,000000,16.59,18.09,16.43,17.15,1382693,0
+OSG.US,D,20150812,000000,16.98,17.32,16.96,17.17,743300,0
+OSG.US,D,20150813,000000,17.15,17.31,16.39,16.67,296400,0
+OSG.US,D,20150814,000000,16.59,16.89,16.48,16.8,319400,0
+OSG.US,D,20150817,000000,16.68,17.17,16.4,16.63,307900,0
+OSG.US,D,20150818,000000,16.63,16.95,16.26,16.94,482500,0
+OSG.US,D,20150819,000000,16.83,16.83,15.71,15.96,413000,0
+OSG.US,D,20150820,000000,15.76,16.07,15.66,15.77,291500,0
+OSG.US,D,20150821,000000,15.56,15.9,15.42,15.6,393000,0
+OSG.US,D,20150824,000000,15.11,15.53,14.35,15.19,565628,0
+OSG.US,D,20150825,000000,15.65,15.7,15.15,15.26,349500,0
+OSG.US,D,20150826,000000,15.58,15.71,15.01,15.56,402300,0
+OSG.US,D,20150827,000000,15.51,16.22,15.11,15.97,322700,0
+OSG.US,D,20150828,000000,15.83,16.14,15.4,15.61,308600,0
+OSG.US,D,20150831,000000,15.66,16.35,15.13,16.25,333400,0
+OSG.US,D,20150901,000000,15.87,16.25,15.36,15.94,331700,0
+OSG.US,D,20150902,000000,16.25,17.3,16.03,16.74,468000,0
+OSG.US,D,20150903,000000,16.85,17.03,16.3,16.59,241000,0
+OSG.US,D,20150904,000000,16.31,16.45,16.1,16.2,192200,0
+OSG.US,D,20150908,000000,16.48,16.62,16.21,16.32,361800,0
+OSG.US,D,20150909,000000,16.41,16.57,16.01,16.02,438300,0
+OSG.US,D,20150910,000000,16.1,16.83,15.99,16.48,432797,0
+OSG.US,D,20150911,000000,16.29,16.5,15.5,15.66,579900,0
+OSG.US,D,20150914,000000,15.72,15.9,15.26,15.29,310100,0
+OSG.US,D,20150915,000000,15.26,15.8,15.22,15.28,260400,0
+OSG.US,D,20150916,000000,15.17,15.47,15.02,15.15,236100,0
+OSG.US,D,20150917,000000,15.05,15.38,14.91,15.13,453581,0
+OSG.US,D,20150918,000000,14.98,15.07,14.63,14.96,462700,0
+OSG.US,D,20150921,000000,15.1,15.23,14.8,14.86,271400,0
+OSG.US,D,20150922,000000,14.65,14.88,14.5,14.76,422700,0
+OSG.US,D,20150923,000000,14.76,14.97,14.52,14.64,361700,0
+OSG.US,D,20150924,000000,14.5,15.22,14.5,15.04,376565,0
+OSG.US,D,20150925,000000,15.25,15.28,14.76,15.02,318700,0
+OSG.US,D,20150928,000000,14.94,14.94,14.24,14.36,312767,0
+OSG.US,D,20150929,000000,14.42,14.49,14.24,14.44,190100,0
+OSG.US,D,20150930,000000,14.6,14.6,14.22,14.47,294600,0
+OSG.US,D,20151001,000000,14.58,14.67,14.05,14.35,236200,0
+OSG.US,D,20151002,000000,14.21,14.44,14.05,14.43,221700,0
+OSG.US,D,20151005,000000,14.49,15.625,14.49,15.3,283588,0
+OSG.US,D,20151006,000000,15.29,15.79,15.29,15.61,205000,0
+OSG.US,D,20151007,000000,15.74,16.33,15.62,16.12,273500,0
+OSG.US,D,20151008,000000,16.02,16.25,15.8,16.11,476900,0
+OSG.US,D,20151009,000000,16.2,16.29,16.03,16.14,282700,0
+OSG.US,D,20151012,000000,16.14,16.18,15.555,15.78,217300,0
+OSG.US,D,20151013,000000,15.68,16.08,15.6,15.73,163000,0
+OSG.US,D,20151014,000000,15.68,16.06,15.61,15.95,149000,0
+OSG.US,D,20151015,000000,16.36,16.39,15.67,16.1,263600,0
+OSG.US,D,20151016,000000,16.13,16.13,15.75,16,139700,0
+OSG.US,D,20151019,000000,15.88,16.21,15.88,16.09,159200,0
+OSG.US,D,20151020,000000,16.13,16.46,16.03,16.43,197398,0
+OSG.US,D,20151021,000000,16.33,16.79,15.77,15.8,184200,0
+OSG.US,D,20151022,000000,15.8,16.18,15.04,15.13,333900,0
+OSG.US,D,20151023,000000,15.21,15.25,14.83,15.09,402700,0
+OSG.US,D,20151026,000000,15.12,15.51,15.12,15.25,241600,0
+OSG.US,D,20151027,000000,15.13,15.83,14.98,15.79,828100,0
+OSG.US,D,20151028,000000,15.86,16.77,15.63,16.51,637400,0
+OSG.US,D,20151029,000000,16.51,16.78,16.11,16.44,210300,0
+OSG.US,D,20151030,000000,16.41,16.74,16.01,16.15,165400,0
+OSG.US,D,20151102,000000,16.13,16.39,16.11,16.31,188204,0
+OSG.US,D,20151103,000000,16.38,16.55,16.2,16.37,212300,0
+OSG.US,D,20151104,000000,16.42,16.64,16.2,16.4,203520,0
+OSG.US,D,20151105,000000,16.37,16.99,16.37,16.75,297400,0
+OSG.US,D,20151106,000000,16.79,17.31,16.62,17.07,287900,0
+OSG.US,D,20151109,000000,17.13,17.3,16.565,16.84,292754,0
+OSG.US,D,20151110,000000,17.39,17.39,15.06,16.01,702700,0
+OSG.US,D,20151111,000000,16.01,16.1,15.84,16,209900,0
+OSG.US,D,20151112,000000,15.87,15.89,14.8,14.88,763600,0
+OSG.US,D,20151113,000000,14.92,15.2,14.74,15.15,419400,0
+OSG.US,D,20151116,000000,15.2,15.26,14.75,15.15,247700,0
+OSG.US,D,20151117,000000,15.09,15.13,14.56,14.79,318500,0
+OSG.US,D,20151118,000000,14.9,15.2,14.55,15.13,273300,0
+OSG.US,D,20151119,000000,15.15,15.36,14.99,15.2,326600,0
+OSG.US,D,20151120,000000,15.22,15.39,14.98,14.99,225000,0
+OSG.US,D,20151123,000000,14.99,15.72,14.96,15.43,503900,0
+OSG.US,D,20151124,000000,15.31,16.24,15.31,16.2,475000,0
+OSG.US,D,20151125,000000,16.3,16.87,16.12,16.87,309600,0
+OSG.US,D,20151127,000000,16.76,16.76,15.89,16.16,128500,0
+OSG.US,D,20151130,000000,16.18,16.92,16.1,16.88,432400,0
+OSG.US,D,20151201,000000,16.96,17.15,16.11,16.35,393765,0
+OSG.US,D,20151202,000000,16.31,16.39,15.45,15.46,234113,0
+OSG.US,D,20151203,000000,15.5,15.58,15.01,15.15,321683,0
+OSG.US,D,20151204,000000,15.07,15.31,14.86,14.86,309500,0
+OSG.US,D,20151207,000000,14.73,14.88,14.1,14.2,317500,0
+OSG.US,D,20151208,000000,14.04,14.28,13.9,14.14,275958,0
+OSG.US,D,20151209,000000,14.1,14.28,13.69,13.91,299500,0
+OSG.US,D,20151210,000000,13.88,14.02,13.67,13.85,310500,0
+OSG.US,D,20151211,000000,13.63,13.93,13.5,13.84,376800,0
+OSG.US,D,20151214,000000,13.85,13.85,12.72,12.84,473645,0
+OSG.US,D,20151215,000000,12.84,13.25,12.82,13.21,239600,0
+OSG.US,D,20151216,000000,13.62,14.28,13.61,14.08,449600,0
+OSG.US,D,20151217,000000,14.16,14.22,13.81,13.86,314500,0
+OSG.US,D,20151218,000000,13.86,14.85,13.62,14.39,598000,0
+OSG.US,D,20151221,000000,14.38,14.57,14,14.47,277400,0
+OSG.US,D,20151222,000000,14.45,14.99,14.42,14.95,259413,0
+OSG.US,D,20151223,000000,15.08,15.45,14.98,15.35,223100,0
+OSG.US,D,20151224,000000,15.43,15.82,15.37,15.68,134768,0
+OSG.US,D,20151228,000000,15.57,15.57,14.56,14.6,322956,0
+OSG.US,D,20151229,000000,14.76,15.03,14.68,14.97,366447,0
+OSG.US,D,20151230,000000,15.12,15.19,14.21,14.24,250720,0
+OSG.US,D,20151231,000000,14.17,14.32,13.76,14.09,433947,0
+OSG.US,D,20160104,000000,14.05,14.11,13.61,13.77,302135,0
+OSG.US,D,20160105,000000,13.75,13.95,13.62,13.78,136617,0
+OSG.US,D,20160106,000000,13.65,13.91,13.52,13.66,189949,0
+OSG.US,D,20160107,000000,13.46,13.54,12.82,12.83,291233,0
+OSG.US,D,20160108,000000,12.82,12.91,12.19,12.61,323539,0
+OSG.US,D,20160111,000000,12.88,12.98,12.56,12.89,284956,0
+OSG.US,D,20160112,000000,13.04,13.26,12.54,12.68,233609,0
+OSG.US,D,20160113,000000,12.71,13.01,12.14,12.42,396057,0
+OSG.US,D,20160114,000000,12.5,12.88,12.13,12.81,282363,0
+OSG.US,D,20160115,000000,12.45,13.2,12.32,13.19,571990,0
+OSG.US,D,20160119,000000,13.24,13.39,12.42,12.9,969300,0
+OSG.US,D,20160120,000000,12.72,12.75,12.07,12.49,521356,0
+OSG.US,D,20160121,000000,12.49,12.93,12.33,12.44,382331,0
+OSG.US,D,20160122,000000,12.66,12.87,12.28,12.44,263872,0
+OSG.US,D,20160125,000000,12.35,12.42,11.92,11.94,369026,0
+OSG.US,D,20160126,000000,13.79,14.59,13.43,13.79,1110223,0
+OSG.US,D,20160127,000000,13.83,14.2,13.55,13.9,446877,0
+OSG.US,D,20160128,000000,14.18,14.35,13.432,13.55,317914,0
+OSG.US,D,20160129,000000,13.51,14.09,13.51,14.04,261003,0
+OSG.US,D,20160201,000000,13.89,14.04,13.58,13.89,170585,0
+OSG.US,D,20160202,000000,13.61,14.04,13.21,13.39,198011,0
+OSG.US,D,20160203,000000,13.42,13.68,12.8,13.59,239061,0
+OSG.US,D,20160204,000000,13.52,13.99,13.31,13.58,731128,0
+OSG.US,D,20160205,000000,13.59,13.97,13.15,13.74,205858,0
+OSG.US,D,20160208,000000,13.54,13.54,13.03,13.43,224981,0
+OSG.US,D,20160209,000000,13.16,13.16,12.44,12.81,278561,0
+OSG.US,D,20160210,000000,12.85,13.05,12.245,12.43,319357,0
+OSG.US,D,20160211,000000,12.18,12.59,12.11,12.57,295980,0
+OSG.US,D,20160212,000000,12.74,13.35,12.56,13.35,276609,0
+OSG.US,D,20160216,000000,13.48,13.77,13.16,13.62,198095,0
+OSG.US,D,20160217,000000,13.75,14.125,13.65,13.96,257080,0
+OSG.US,D,20160218,000000,13.94,14.42,13.3,14.32,310019,0
+OSG.US,D,20160219,000000,14.4,15.86,14.4,15.21,730471,0
+OSG.US,D,20160222,000000,15.21,15.82,15.21,15.52,265271,0
+OSG.US,D,20160223,000000,15.57,15.6225,14.86,14.89,311299,0
+OSG.US,D,20160224,000000,14.71,15.21,14.375,15.16,184559,0
+OSG.US,D,20160225,000000,15.2,15.27,15.05,15.05,190160,0
+OSG.US,D,20160226,000000,15.24,15.41,14.68,15.07,208918,0
+OSG.US,D,20160229,000000,15.13,15.6,14.821,15.27,220127,0
+OSG.US,D,20160301,000000,15.25,15.65,14.2965,15.55,171281,0
+OSG.US,D,20160302,000000,15.59,16.16,15.51,16.005,315854,0
+OSG.US,D,20160303,000000,15.95,16.89,15.95,16.4,447387,0
+OSG.US,D,20160304,000000,16.36,16.6,16.07,16.29,238495,0
+OSG.US,D,20160307,000000,16.28,16.76,16.28,16.37,211194,0
+OSG.US,D,20160308,000000,16.26,16.36,15.73,16.06,238036,0
+OSG.US,D,20160309,000000,16.1,16.46,15.91,16.19,122196,0
+OSG.US,D,20160310,000000,16.3,16.59,15.86,16.2,280504,0
+OSG.US,D,20160311,000000,16.29,16.84,16.29,16.31,210887,0
+OSG.US,D,20160314,000000,16.35,16.409,15.86,16,356866,0
+OSG.US,D,20160315,000000,15.97,16.07,15.51,15.58,203235,0
+OSG.US,D,20160316,000000,15.55,16.03,15.52,15.9,203941,0
+OSG.US,D,20160317,000000,16.01,16.29,15.67,16.16,232463,0
+OSG.US,D,20160318,000000,16.27,17.16,15.91,17.1,627955,0
+OSG.US,D,20160321,000000,17.13,17.32,16.31,16.44,323390,0
+OSG.US,D,20160322,000000,16.3,16.65,16.19,16.36,193099,0
+OSG.US,D,20160323,000000,16.38,16.63,15.57,15.59,328061,0
+OSG.US,D,20160324,000000,15.52,15.9,15.27,15.69,279830,0
+OSG.US,D,20160328,000000,15.82,15.9699,15.61,15.71,239198,0
+OSG.US,D,20160329,000000,15.66,15.94,15.4,15.68,294027,0
+OSG.US,D,20160330,000000,15.72,16.22,15.595,16.07,340102,0
+OSG.US,D,20160331,000000,16.04,16.21,15.58,15.8,231546,0
+OSG.US,D,20160401,000000,16.24,17.77,16.24,16.77,368214,0
+OSG.US,D,20160404,000000,16.68,16.8,16.01,16.02,293247,0
+OSG.US,D,20160405,000000,15.82,16.09,15.459,15.52,247790,0
+OSG.US,D,20160406,000000,15.46,15.57,14.62,14.85,607373,0
+OSG.US,D,20160407,000000,14.67,15.005,14.42,14.57,304894,0
+OSG.US,D,20160408,000000,15.06,15.36,14.97,15.15,343972,0
+OSG.US,D,20160411,000000,15.23,15.61,15.09,15.15,296865,0
+OSG.US,D,20160412,000000,15.29,16.28,15.13,15.86,394136,0
+OSG.US,D,20160413,000000,15.87,16.33,15.83,16.18,161998,0
+OSG.US,D,20160414,000000,16.11,16.47,16.09,16.16,389229,0
+OSG.US,D,20160415,000000,16.04,16.4215,16.04,16.17,261052,0
+OSG.US,D,20160418,000000,16.07,16.56,15.94,16.45,218393,0
+OSG.US,D,20160419,000000,16.53,16.58,15.93,16.13,342652,0
+OSG.US,D,20160420,000000,16.08,16.96,16.08,16.81,234619,0
+OSG.US,D,20160421,000000,16.76,17.07,16.47,16.47,395778,0
+OSG.US,D,20160422,000000,16.47,17.07,16.47,16.89,177393,0
+OSG.US,D,20160425,000000,16.78,16.78,15.81,16.19,366326,0
+OSG.US,D,20160426,000000,16.26,16.82,16.13,16.66,149825,0
+OSG.US,D,20160427,000000,16.64,16.99,16.48,16.54,158014,0
+OSG.US,D,20160428,000000,16.49,16.67,16.07,16.07,114445,0
+OSG.US,D,20160429,000000,16.02,16.23,15.8,16.23,189472,0
+OSG.US,D,20160502,000000,16.25,16.46,16.1,16.4,145097,0
+OSG.US,D,20160503,000000,16.26,16.44,15.4989,15.8,292531,0
+OSG.US,D,20160504,000000,15.72,15.89,15.47,15.59,165154,0
+OSG.US,D,20160505,000000,15.69,16.06,15.54,15.72,122468,0
+OSG.US,D,20160506,000000,15.63,15.81,15.41,15.62,169795,0
+OSG.US,D,20160509,000000,15.56,15.67,15.24,15.56,189747,0
+OSG.US,D,20160510,000000,15.68,16.03,15.46,16.03,190053,0
+OSG.US,D,20160511,000000,16.12,16.12,14.9,15.38,608454,0
+OSG.US,D,20160512,000000,15.45,15.61,15.14,15.41,296335,0
+OSG.US,D,20160513,000000,15.42,16.04,15.23,15.76,293890,0
+OSG.US,D,20160516,000000,15.63,15.9,15.19,15.4,427281,0
+OSG.US,D,20160517,000000,15.32,15.59,15.17,15.41,270657,0
+OSG.US,D,20160518,000000,15.39,15.96,15.33,15.88,242586,0
+OSG.US,D,20160519,000000,15.72,16.06,15.54,16.06,275459,0
+OSG.US,D,20160520,000000,16.18,16.54,15.87,16.44,260410,0
+OSG.US,D,20160523,000000,16.79,16.88,16.169,16.18,241207,0
+OSG.US,D,20160524,000000,16.33,16.66,15.93,16.5,224293,0
+OSG.US,D,20160525,000000,16.57,16.77,16.2,16.52,313050,0
+OSG.US,D,20160526,000000,16.57,16.57,16.21,16.36,168116,0
+OSG.US,D,20160527,000000,16.33,16.685,16.3,16.465,117992,0
+OSG.US,D,20160531,000000,16.53,16.735,16.41,16.49,163197,0
+OSG.US,D,20160601,000000,16.39,16.74,16.16,16.66,187915,0
+OSG.US,D,20160602,000000,16.61,16.7,16.51,16.68,129671,0
+OSG.US,D,20160603,000000,16.57,16.755,16.17,16.5,149477,0
+OSG.US,D,20160606,000000,16.5,16.75,16.41,16.64,137150,0
+OSG.US,D,20160607,000000,16.59,17.015,16.4,16.9,225923,0
+OSG.US,D,20160608,000000,16.91,17.0681,16.74,16.97,193943,0
+OSG.US,D,20160609,000000,16.84,17.06,16.51,16.98,185931,0
+OSG.US,D,20160610,000000,16.75,16.835,16.3,16.43,168202,0
+OSG.US,D,20160613,000000,16.4,16.47,15.91,15.99,200526,0
+OSG.US,D,20160614,000000,15.98,16.07,15.47,15.65,227862,0
+OSG.US,D,20160615,000000,15.71,15.95,15.52,15.75,130817,0
+OSG.US,D,20160616,000000,16,16.23,15.67,16.03,141369,0
+OSG.US,D,20160617,000000,16.02,16.44,15.67,16.43,312825,0
+OSG.US,D,20160620,000000,16.61,16.82,15.89,15.92,164404,0
+OSG.US,D,20160621,000000,15.92,15.98,15.537,15.64,128218,0
+OSG.US,D,20160622,000000,15.71,16.09,15.68,15.7,138277,0
+OSG.US,D,20160623,000000,15.91,16.26,15.79,16.14,136053,0
+OSG.US,D,20160624,000000,15.38,15.7699,15.09,15.28,277125,0
+OSG.US,D,20160627,000000,15.14,15.59,14.76,15.01,274140,0
+OSG.US,D,20160628,000000,15.23,15.32,14.9219,15.07,148688,0
+OSG.US,D,20160629,000000,15.36,15.95,15.22,15.84,205741,0
+OSG.US,D,20160630,000000,15.86,16.46,15.86,16.46,268351,0
+OSG.US,D,20160701,000000,16.37,16.65,16.13,16.4,253733,0
+OSG.US,D,20160705,000000,16.27,16.29,15.76,15.82,217705,0
+OSG.US,D,20160706,000000,15.77,16.15,15.42,16,143672,0
+OSG.US,D,20160707,000000,15.98,16.25,15.9,16.08,118606,0
+OSG.US,D,20160708,000000,16.25,16.75,15.54,16.63,177786,0
+OSG.US,D,20160711,000000,16.74,17.05,16.59,16.76,160206,0
+OSG.US,D,20160712,000000,16.86,17.24,16.86,17.22,321075,0
+OSG.US,D,20160713,000000,17.27,17.57,17.16,17.25,184643,0
+OSG.US,D,20160714,000000,17.39,17.73,16.73,17.47,240533,0
+OSG.US,D,20160715,000000,17.62,17.68,17.29,17.61,215131,0
+OSG.US,D,20160718,000000,17.54,18.11,17.54,18.09,282377,0
+OSG.US,D,20160719,000000,18.06,18.2,17.74,18,187183,0
+OSG.US,D,20160720,000000,18.05,18.17,17.83,18.01,231054,0
+OSG.US,D,20160721,000000,18,18.37,17.985,18.26,150719,0
+OSG.US,D,20160722,000000,18.21,18.32,18.04,18.27,93777,0
+OSG.US,D,20160725,000000,18.17,18.33,18.1,18.26,92763,0
+OSG.US,D,20160726,000000,18.23,18.43,18.01,18.22,123530,0
+OSG.US,D,20160727,000000,18.22,18.401,18.19,18.33,102418,0
+OSG.US,D,20160728,000000,18.27,18.38,18.11,18.22,91997,0
+OSG.US,D,20160729,000000,18.11,18.37,18.09,18.18,116957,0
+OSG.US,D,20160801,000000,18.14,18.35,17.87,18.08,163438,0
+OSG.US,D,20160802,000000,18.03,18.16,17.8,17.87,124001,0
+OSG.US,D,20160803,000000,17.85,18.33,17.85,18.24,152764,0
+OSG.US,D,20160804,000000,18.25,18.49,18.08,18.14,145018,0
+OSG.US,D,20160805,000000,18.33,18.49,18.255,18.4,218545,0
+OSG.US,D,20160808,000000,18.45,18.66,18.36,18.63,226715,0
+OSG.US,D,20160809,000000,18.64,19.28,18.64,19.2,424998,0
+OSG.US,D,20160810,000000,19.21,19.35,17.77,17.86,453793,0
+OSG.US,D,20160811,000000,17.9,18.08,17.57,17.76,193377,0
+OSG.US,D,20160812,000000,17.71,18.12,17.7,17.91,190688,0
+OSG.US,D,20160815,000000,18.05,18.06,17.76,17.94,163070,0
+OSG.US,D,20160816,000000,17.9,18.7545,17.8,18.04,205399,0
+OSG.US,D,20160817,000000,17.95,18.1,17.79,17.83,96913,0
+OSG.US,D,20160818,000000,17.81,17.95,17.73,17.83,72715,0
+OSG.US,D,20160819,000000,17.66,17.88,17.62,17.81,138658,0
+OSG.US,D,20160822,000000,17.78,17.8,17.45,17.8,129021,0
+OSG.US,D,20160823,000000,17.86,18.21,17.86,17.91,98172,0
+OSG.US,D,20160824,000000,17.93,18.09,17.75,17.87,72880,0
+OSG.US,D,20160825,000000,17.8,18.03,17.8,17.88,104604,0
+OSG.US,D,20160826,000000,17.98,18.05,17.61,17.7,100170,0
+OSG.US,D,20160829,000000,17.82,18.04,17.78,17.96,319909,0
+OSG.US,D,20160830,000000,17.97,18.32,17.97,18.25,284226,0
+OSG.US,D,20160831,000000,18.24,18.37,17.93,18.14,169916,0
+OSG.US,D,20160901,000000,18.22,18.31,17.94,18.11,137966,0
+OSG.US,D,20160902,000000,18.15,18.43,17.97,18.23,104484,0
+OSG.US,D,20160906,000000,18.22,18.29,18,18.28,150388,0
+OSG.US,D,20160907,000000,18.27,18.83,18.2,18.8,153107,0
+OSG.US,D,20160908,000000,18.73,18.91,18.61,18.87,117425,0
+OSG.US,D,20160909,000000,18.73,18.84,18.2,18.33,146510,0
+OSG.US,D,20160912,000000,18.26,18.3419,18.01,18.2,172896,0
+OSG.US,D,20160913,000000,18,18.12,17.675,17.78,243237,0
+OSG.US,D,20160914,000000,17.8,18.06,17.62,17.77,158184,0
+OSG.US,D,20160915,000000,17.79,18.08,17.53,18,131127,0
+OSG.US,D,20160916,000000,17.85,18.09,17.52,17.89,499996,0
+OSG.US,D,20160919,000000,17.9,18.23,17.54,18.06,129756,0
+OSG.US,D,20160920,000000,18.2,18.27,17.96,18.14,165408,0
+OSG.US,D,20160921,000000,18.45,18.78,18.28,18.75,221590,0
+OSG.US,D,20160922,000000,18.86,19.19,18.63,19.12,267072,0
+OSG.US,D,20160923,000000,19.11,19.2,18.74,18.74,148921,0
+OSG.US,D,20160926,000000,18.61,18.805,18.01,18.02,155116,0
+OSG.US,D,20160927,000000,17.95,18.13,17.8,18.07,120644,0
+OSG.US,D,20160928,000000,18.07,18.52,17.995,18.51,104657,0
+OSG.US,D,20160929,000000,18.42,18.58,18.039,18.12,101611,0
+OSG.US,D,20160930,000000,18.28,18.59,18.11,18.39,173595,0
+OSG.US,D,20161003,000000,18.36,18.44,18.16,18.27,131683,0
+OSG.US,D,20161004,000000,18.25,18.89,18.105,18.76,156064,0
+OSG.US,D,20161005,000000,18.89,19.09,18.56,18.92,169271,0
+OSG.US,D,20161006,000000,18.91,19.08,18.7,19.02,110384,0
+OSG.US,D,20161007,000000,19.05,19.33,19.01,19.26,213487,0
+OSG.US,D,20161010,000000,19.37,19.49,19.17,19.24,85828,0
+OSG.US,D,20161011,000000,19.18,19.31,18.94,19.16,108097,0
+OSG.US,D,20161012,000000,19.16,19.46,18.97,19.29,108861,0
+OSG.US,D,20161013,000000,19.05,19.36,18.955,19.05,148897,0
+OSG.US,D,20161014,000000,19.26,19.42,18.86,19.17,104838,0
+OSG.US,D,20161017,000000,19.2,19.36,19.05,19.3,72609,0
+OSG.US,D,20161018,000000,19.51,19.5189,19.19,19.29,112835,0
+OSG.US,D,20161019,000000,19.3,19.84,19.16,19.72,130744,0
+OSG.US,D,20161020,000000,19.59,19.81,19.39,19.59,70558,0
+OSG.US,D,20161021,000000,19.4,19.46,19.22,19.3,162093,0
+OSG.US,D,20161024,000000,19.36,19.56,19.04,19.1,157164,0
+OSG.US,D,20161025,000000,19.03,19.34,19.03,19.09,118580,0
+OSG.US,D,20161026,000000,19.06,19.22,18.8,18.82,130971,0
+OSG.US,D,20161027,000000,18.9,19.18,18.7,18.82,89391,0
+OSG.US,D,20161028,000000,18.82,18.99,18.69,18.89,186845,0
+OSG.US,D,20161031,000000,18.94,18.94,18.45,18.45,161749,0
+OSG.US,D,20161101,000000,18.5,18.65,18.02,18.12,173241,0
+OSG.US,D,20161102,000000,18.13,18.59,17.96,17.97,149875,0
+OSG.US,D,20161103,000000,18.06,18.2,17.75,17.75,102758,0
+OSG.US,D,20161104,000000,18.93,20.19,18.495,19.73,578344,0
+OSG.US,D,20161107,000000,20.13,20.48,19.98,20.07,366415,0
+OSG.US,D,20161108,000000,20.07,20.7,19.72,20.57,248770,0
+OSG.US,D,20161109,000000,20.62,21.24,20.43,21.07,318544,0
+OSG.US,D,20161110,000000,21.3,22.55,21.13,21.94,502815,0
+OSG.US,D,20161111,000000,21.9,22.48,21.43,22.255,357573,0
+OSG.US,D,20161114,000000,22.42,23.0799,22.31,22.8,551608,0
+OSG.US,D,20161115,000000,22.63,22.72,22.25,22.59,534737,0
+OSG.US,D,20161116,000000,22.59,23,22.59,22.91,385766,0
+OSG.US,D,20161117,000000,22.9,23.47,22.61,23.18,475631,0
+OSG.US,D,20161118,000000,23.12,23.5431,22.1932,23.29,315607,0
+OSG.US,D,20161121,000000,23.29,23.454,22.87,23.03,302511,0
+OSG.US,D,20161122,000000,23.17,23.61,22.85,23.61,230000,0
+OSG.US,D,20161123,000000,23.59,23.83,23.17,23.83,252172,0
+OSG.US,D,20161125,000000,23.8,24.12,23.68,23.93,128744,0
+OSG.US,D,20161128,000000,23.87,24.65,23.57,24.36,489469,0
+OSG.US,D,20161129,000000,24.48,24.78,24.23,24.645,210746,0
+OSG.US,D,20161130,000000,24.87,24.9,24.28,24.5,267977,0
+OSG.US,D,20161201,000000,24.55,25.21,24.55,25.205,392579,0
+OSG.US,D,20161202,000000,25.23,25.23,24.28,24.37,273666,0
+OSG.US,D,20161205,000000,24.67,25.03,24.24,25.01,354589,0
+OSG.US,D,20161206,000000,25.05,25.68,24.95,25.55,298304,0
+OSG.US,D,20161207,000000,25.62,26.14,25.5,25.99,302684,0
+OSG.US,D,20161208,000000,26.02,27.25,25.66,26.6,489182,0
+OSG.US,D,20161209,000000,26.53,27.03,26.05,26.74,468036,0
+OSG.US,D,20161212,000000,26.76,26.94,26.26,26.78,225361,0
+OSG.US,D,20161213,000000,26.76,27.17,25.49,26.56,508226,0
+OSG.US,D,20161214,000000,26.32,26.42,25.71,25.95,343718,0
+OSG.US,D,20161215,000000,25.94,26.44,25.82,25.96,520153,0
+OSG.US,D,20161216,000000,26.11,26.32,25.86,26,788296,0
+OSG.US,D,20161219,000000,23.19,23.44,21.02,21.99,3743986,0
+OSG.US,D,20161220,000000,21.91,22.63,21.77,22.07,1212243,0
+OSG.US,D,20161221,000000,22.13,22.925,22.13,22.72,541408,0
+OSG.US,D,20161222,000000,22.51,23.3,22.48,22.9,486308,0
+OSG.US,D,20161223,000000,22.84,23.015,22.7,22.83,178557,0
+OSG.US,D,20161227,000000,22.93,23.129,22.61,22.64,155913,0
+OSG.US,D,20161228,000000,22.56,22.89,22.31,22.65,282228,0
+OSG.US,D,20161229,000000,22.66,22.78,22.3,22.66,262272,0
+OSG.US,D,20161230,000000,22.7,22.7567,22.21,22.5,270324,0
+OSG.US,D,20170103,000000,22.57,22.85,22.32,22.54,440288,0
+OSG.US,D,20170104,000000,22.68,22.98,22.63,22.87,521301,0
+OSG.US,D,20170105,000000,22.74,22.87,22.34,22.45,242379,0
+OSG.US,D,20170106,000000,22.44,22.62,22.12,22.23,199399,0
+OSG.US,D,20170109,000000,22.1,22.1,21.61,21.88,273174,0
+OSG.US,D,20170110,000000,21.85,22.21,21.85,21.98,517873,0
+OSG.US,D,20170111,000000,21.9,22.47,21.73,22.27,232069,0
+OSG.US,D,20170112,000000,22.4,22.45,21.66,22.05,197596,0
+OSG.US,D,20170113,000000,22.2,22.7,22.017,22.31,131746,0
+OSG.US,D,20170117,000000,22.14,22.228,21.805,21.89,207626,0
+OSG.US,D,20170118,000000,22.08,22.37,21.54,22.36,193548,0
+OSG.US,D,20170119,000000,22.48,22.48,22,22.3,179518,0
+OSG.US,D,20170120,000000,22.26,22.42,22.09,22.22,187822,0
+OSG.US,D,20170123,000000,22.12,22.3,21.91,22.14,152062,0
+OSG.US,D,20170124,000000,22.21,22.5,21.963,22.36,142563,0
+OSG.US,D,20170125,000000,22.62,22.62,21.97,22,155891,0
+OSG.US,D,20170126,000000,22.03,22.07,21.77,21.93,170169,0
+OSG.US,D,20170127,000000,21.95,22,21.41,21.69,262305,0
+OSG.US,D,20170130,000000,21.65,21.65,20.83,21.12,289689,0
+OSG.US,D,20170131,000000,21.13,21.48,20.57,20.92,220139,0
+OSG.US,D,20170201,000000,20.99,21.33,20.71,20.85,238987,0
+OSG.US,D,20170202,000000,20.7,20.99,20.5559,20.95,268469,0
+OSG.US,D,20170203,000000,21.21,21.21,20.62,20.94,310089,0
+OSG.US,D,20170206,000000,20.93,21.31,20.85,21.04,193660,0
+OSG.US,D,20170207,000000,21.14,21.145,20.44,20.56,255759,0
+OSG.US,D,20170208,000000,20.53,21.03,20.36,20.98,265516,0
+OSG.US,D,20170209,000000,21.08,21.57,20.77,21.35,271599,0
+OSG.US,D,20170210,000000,21.53,21.615,21.21,21.27,303542,0
+OSG.US,D,20170213,000000,21.32,21.5,20.92,21.41,240758,0
+OSG.US,D,20170214,000000,21.29,21.75,21.12,21.66,407298,0
+OSG.US,D,20170215,000000,21.59,22.47,21.59,22.46,469959,0
+OSG.US,D,20170216,000000,22.36,22.81,22.03,22.63,529781,0
+OSG.US,D,20170217,000000,22.66,22.67,22.3,22.5,390940,0
+OSG.US,D,20170221,000000,22.41,22.41,21.73,22.18,507426,0
+OSG.US,D,20170222,000000,22.04,22.39,21.9101,22.35,176943,0
+OSG.US,D,20170223,000000,22.3,22.46,21.97,22.31,206460,0
+OSG.US,D,20170224,000000,22.06,22.21,21.9,21.96,138765,0
+OSG.US,D,20170227,000000,22,22.09,21.62,22,413194,0
+OSG.US,D,20170228,000000,22,22.16,21.68,22.1,555756,0
+OSG.US,D,20170301,000000,21,22.74,20.07,21.9,2673601,0
+OSG.US,D,20170302,000000,22.04,23.55,22.04,22.35,856333,0
+OSG.US,D,20170303,000000,22.26,22.98,22.26,22.42,360579,0
+OSG.US,D,20170306,000000,22.34,22.415,21.5903,21.63,402825,0
+OSG.US,D,20170307,000000,21.56,22.255,21.33,21.36,297855,0
+OSG.US,D,20170308,000000,21.44,21.489,20.56,20.57,304032,0
+OSG.US,D,20170309,000000,20.57,20.75,20.1,20.14,497948,0
+OSG.US,D,20170310,000000,20.29,20.34,19.79,20.07,578571,0
+OSG.US,D,20170313,000000,20.17,20.17,19.8,19.9,297285,0
+OSG.US,D,20170314,000000,19.9,20.17,19.43,19.82,433827,0
+OSG.US,D,20170315,000000,19.99,20.25,19.73,20.01,287292,0
+OSG.US,D,20170316,000000,20.12,20.23,19.755,19.84,153137,0
+OSG.US,D,20170317,000000,19.71,19.9,19.32,19.44,391425,0
+OSG.US,D,20170320,000000,19.72,19.82,18.58,18.64,593848,0
+OSG.US,D,20170321,000000,18.77,18.95,18.25,18.3,424167,0
+OSG.US,D,20170322,000000,18.26,18.38,17.87,17.95,425101,0
+OSG.US,D,20170323,000000,17.95,18.09,17.74,17.79,337962,0
+OSG.US,D,20170324,000000,17.82,18.02,17.64,17.72,292493,0
+OSG.US,D,20170327,000000,17.51,17.81,17.39,17.73,280778,0
+OSG.US,D,20170328,000000,17.64,17.97,17.48,17.88,202567,0
+OSG.US,D,20170329,000000,17.87,18.37,17.8,18.29,512961,0
+OSG.US,D,20170330,000000,18.33,18.73,18.33,18.63,250075,0
+OSG.US,D,20170331,000000,18.52,18.91,18.5,18.86,519516,0
+OSG.US,D,20170403,000000,18.92,19.07,18.52,18.65,377730,0
+OSG.US,D,20170404,000000,18.62,18.9473,18.5,18.8,256046,0
+OSG.US,D,20170405,000000,18.81,19.1,18.635,18.73,393953,0
+OSG.US,D,20170406,000000,18.72,19.76,18.7,19.71,425626,0
+OSG.US,D,20170407,000000,19.57,19.645,19.08,19.22,442408,0
+OSG.US,D,20170410,000000,19.26,19.743,19.13,19.62,260744,0
+OSG.US,D,20170411,000000,19.6,19.78,19.43,19.74,259670,0
+OSG.US,D,20170412,000000,19.74,19.84,19.55,19.75,233274,0
+OSG.US,D,20170413,000000,19.65,19.82,19.31,19.32,244869,0
+OSG.US,D,20170417,000000,19.4,19.77,19.34,19.72,145368,0
+OSG.US,D,20170418,000000,19.58,19.93,19.305,19.85,226493,0
+OSG.US,D,20170419,000000,19.97,20.22,19.66,19.71,199817,0
+OSG.US,D,20170420,000000,19.99,20.09,19.5,19.62,213951,0
+OSG.US,D,20170421,000000,19.72,19.72,19.4,19.42,215555,0
+OSG.US,D,20170424,000000,19.78,19.87,19.56,19.76,168306,0
+OSG.US,D,20170425,000000,19.92,20.28,19.77,19.79,181055,0
+OSG.US,D,20170426,000000,19.78,20.19,19.78,19.92,180452,0
+OSG.US,D,20170427,000000,20.02,20.02,19.3,19.69,299560,0
+OSG.US,D,20170428,000000,19.65,19.71,19.3,19.43,266504,0
+OSG.US,D,20170501,000000,19.37,19.37,18.78,18.87,537378,0
+OSG.US,D,20170502,000000,18.93,19,18.7,18.79,209388,0
+OSG.US,D,20170503,000000,18.67,18.759,18.3028,18.43,402223,0
+OSG.US,D,20170504,000000,18.53,19.324,18.12,18.31,264179,0
+OSG.US,D,20170505,000000,18.41,18.74,18.27,18.38,274914,0
+OSG.US,D,20170508,000000,18.33,18.56,18.3,18.5,324729,0
+OSG.US,D,20170509,000000,18.5,18.56,18.22,18.38,252917,0
+OSG.US,D,20170510,000000,18.3,18.54,18.06,18.1,395321,0
+OSG.US,D,20170511,000000,17.63,17.69,16.48,17.34,991075,0
+OSG.US,D,20170512,000000,18.14,18.14,17.17,17.18,522463,0
+OSG.US,D,20170515,000000,17.22,17.45,17.09,17.3,309805,0
+OSG.US,D,20170516,000000,17.27,17.34,16.74,16.91,623565,0
+OSG.US,D,20170517,000000,16.81,16.97,16.46,16.68,569646,0
+OSG.US,D,20170518,000000,16.6,16.84,16.14,16.16,559962,0
+OSG.US,D,20170519,000000,16.07,16.555,16.07,16.49,516310,0
+OSG.US,D,20170522,000000,16.48,16.72,16.095,16.65,534761,0
+OSG.US,D,20170523,000000,16.76,16.89,16.6,16.82,237435,0
+OSG.US,D,20170524,000000,16.78,17.3,16.78,17.11,464381,0
+OSG.US,D,20170525,000000,17.1,17.48,17.1,17.2,268550,0
+OSG.US,D,20170526,000000,17.14,17.18,16.88,17.15,272568,0
+OSG.US,D,20170530,000000,17.09,17.09,16.63,16.63,310802,0
+OSG.US,D,20170531,000000,16.62,16.725,16.38,16.52,426161,0
+OSG.US,D,20170601,000000,16.55,17.04,16.41,16.99,289249,0
+OSG.US,D,20170602,000000,16.97,17.07,16.76,16.79,187348,0
+OSG.US,D,20170605,000000,16.77,16.93,16.295,16.37,447558,0
+OSG.US,D,20170606,000000,16.31,16.4,16.09,16.17,319914,0
+OSG.US,D,20170607,000000,16.22,16.4,16.11,16.35,321000,0
+OSG.US,D,20170608,000000,16.28,16.78,16.2,16.74,367430,0
+OSG.US,D,20170609,000000,16.78,17.27,16.6068,17.06,441147,0
+OSG.US,D,20170612,000000,17.03,17.31,16.71,16.87,307550,0
+OSG.US,D,20170613,000000,16.91,16.96,16.7,16.83,218905,0
+OSG.US,D,20170614,000000,16.84,16.84,16.29,16.43,235441,0
+OSG.US,D,20170615,000000,16.32,16.49,16.165,16.21,213322,0
+OSG.US,D,20170616,000000,16.09,16.31,15.8,15.95,689134,0
+OSG.US,D,20170619,000000,16.05,16.15,15.945,16,223968,0
+OSG.US,D,20170620,000000,15.95,15.95,15.67,15.85,237492,0
+OSG.US,D,20170621,000000,15.92,16.37,15.78,16.18,549443,0
+OSG.US,D,20170622,000000,16.11,16.29,15.965,16.19,403320,0
+OSG.US,D,20170623,000000,16.2,16.42,16.17,16.36,347678,0
+OSG.US,D,20170626,000000,16.4,16.81,16.13,16.76,307920,0
+OSG.US,D,20170627,000000,16.81,17.02,16.72,16.75,238274,0
+OSG.US,D,20170628,000000,16.83,17.2,16.82,17,385446,0
+OSG.US,D,20170629,000000,17.11,17.86,17.1,17.78,363169,0
+OSG.US,D,20170630,000000,17.88,17.88,17.19,17.35,327790,0
+OSG.US,D,20170703,000000,17.35,17.9,17.3196,17.85,145185,0
+OSG.US,D,20170705,000000,17.86,17.99,17.47,17.63,255080,0
+OSG.US,D,20170706,000000,17.62,17.77,17.22,17.3,240011,0
+OSG.US,D,20170707,000000,17.29,17.36,17.12,17.36,157178,0
+OSG.US,D,20170710,000000,17.35,17.73,17.21,17.57,313830,0
+OSG.US,D,20170711,000000,17.56,17.56,17.23,17.36,262116,0
+OSG.US,D,20170712,000000,17.41,17.77,17.27,17.42,233279,0
+OSG.US,D,20170713,000000,17.46,17.71,17.39,17.48,138702,0
+OSG.US,D,20170714,000000,17.39,17.91,17.37,17.83,193605,0
+OSG.US,D,20170717,000000,17.76,18.07,17.59,18.01,264644,0
+OSG.US,D,20170718,000000,17.93,18.07,17.73,17.77,132791,0
+OSG.US,D,20170719,000000,17.79,18.06,17.075,17.94,150371,0
+OSG.US,D,20170720,000000,21.01,22.02,20.76,21.2,2281276,0
+OSG.US,D,20170721,000000,21.56,21.608,20.0588,20.17,797386,0
+OSG.US,D,20170724,000000,20.53,20.53,20.04,20.31,392536,0
+OSG.US,D,20170725,000000,20.37,20.79,20.35,20.41,415467,0
+OSG.US,D,20170726,000000,20.43,20.43,19.97,20.12,333926,0
+OSG.US,D,20170727,000000,20.1,20.29,19.87,20.26,175003,0
+OSG.US,D,20170728,000000,20.25,20.4,19.96,20.38,154148,0
+OSG.US,D,20170731,000000,20.41,20.47,20.2,20.43,159963,0
+OSG.US,D,20170801,000000,20.47,20.6,20.15,20.27,134702,0
+OSG.US,D,20170802,000000,20.28,20.28,19.82,19.85,191948,0
+OSG.US,D,20170803,000000,19.84,20.035,19.36,19.53,371156,0
+OSG.US,D,20170804,000000,19.63,19.8,19.38,19.72,262078,0
+OSG.US,D,20170807,000000,19.72,19.94,19.62,19.79,155202,0
+OSG.US,D,20170808,000000,19.7,20.06,19.7,19.75,444033,0
+OSG.US,D,20170809,000000,19.62,20.03,19.44,19.97,284410,0
+OSG.US,D,20170810,000000,20.99,20.99,19.175,19.66,440418,0
+OSG.US,D,20170811,000000,19.65,19.695,18.81,19.08,519456,0
+OSG.US,D,20170814,000000,19.1,19.24,18.84,18.88,251933,0
+OSG.US,D,20170815,000000,18.95,18.95,18.33,18.37,261667,0
+OSG.US,D,20170816,000000,18.37,18.76,18.37,18.66,288514,0
+OSG.US,D,20170817,000000,18.55,18.81,18.14,18.18,224122,0
+OSG.US,D,20170818,000000,18.04,18.3,17.98,18.18,216061,0
+OSG.US,D,20170821,000000,18.13,18.34,18,18.18,260762,0
+OSG.US,D,20170822,000000,18.23,18.475,18.1323,18.33,168309,0
+OSG.US,D,20170823,000000,18.25,18.52,18.25,18.44,177862,0
+OSG.US,D,20170824,000000,18.46,18.54,18.22,18.31,117784,0
+OSG.US,D,20170825,000000,18.37,18.41,18.165,18.36,210708,0
+OSG.US,D,20170828,000000,18.43,18.61,17.98,18.19,289894,0
+OSG.US,D,20170829,000000,18.11,18.12,17.8,18.1,123286,0
+OSG.US,D,20170830,000000,18.13,18.3,18.08,18.26,120336,0
+OSG.US,D,20170831,000000,18.28,18.39,18.11,18.19,141522,0
+OSG.US,D,20170901,000000,18.21,18.53,18.17,18.4,152399,0
+OSG.US,D,20170905,000000,18.37,18.37,17.28,17.37,295991,0
+OSG.US,D,20170906,000000,17.39,17.83,17.33,17.61,194711,0
+OSG.US,D,20170907,000000,17.66,17.66,17.1,17.41,238393,0
+OSG.US,D,20170908,000000,17.29,17.65,17.115,17.63,203902,0
+OSG.US,D,20170911,000000,17.94,18.29,17.86,18.07,200973,0
+OSG.US,D,20170912,000000,18.08,18.42,18.08,18.13,148466,0
+OSG.US,D,20170913,000000,18.13,18.3,18.07,18.13,124336,0
+OSG.US,D,20170914,000000,18.1,18.31,17.94,18.09,133611,0
+OSG.US,D,20170915,000000,18.09,18.26,17.86,18.11,267604,0
+OSG.US,D,20170918,000000,18.14,18.38,17.78,17.92,287155,0
+OSG.US,D,20170919,000000,17.94,18.06,17.655,17.73,198912,0
+OSG.US,D,20170920,000000,17.74,17.87,17.49,17.8,216794,0
+OSG.US,D,20170921,000000,17.85,18.02,17.27,17.3,306057,0
+OSG.US,D,20170922,000000,17.33,17.87,17.29,17.82,248335,0
+OSG.US,D,20170925,000000,17.76,18.06,17.59,17.67,122387,0
+OSG.US,D,20170926,000000,17.67,17.7599,17.16,17.17,275968,0
+OSG.US,D,20170927,000000,17.26,17.36,16.75,17.16,550105,0
+OSG.US,D,20170928,000000,17.15,17.4,17.06,17.37,264122,0
+OSG.US,D,20170929,000000,17.36,17.46,16.93,17.25,363002,0
+OSG.US,D,20171002,000000,17.22,17.49,17.07,17.45,377173,0
+OSG.US,D,20171003,000000,17.53,17.79,17.44,17.68,230357,0
+OSG.US,D,20171004,000000,17.29,17.3,16.31,16.69,1318178,0
+OSG.US,D,20171005,000000,16.83,17.07,16.59,16.6,344189,0
+OSG.US,D,20171006,000000,16.85,17,16.65,16.92,388919,0
+OSG.US,D,20171009,000000,16.9,17.04,16.6,16.72,359142,0
+OSG.US,D,20171010,000000,16.84,16.97,16.59,16.6,201656,0
+OSG.US,D,20171011,000000,16.56,16.57,16.31,16.5,337111,0
+OSG.US,D,20171012,000000,16.49,16.49,15.9,16.08,358468,0
+OSG.US,D,20171013,000000,16.2497,16.39,16.04,16.22,355194,0
+OSG.US,D,20171016,000000,16.3,16.38,16.07,16.17,175887,0
+OSG.US,D,20171017,000000,16.2,16.35,16.06,16.15,355522,0
+OSG.US,D,20171018,000000,16.2,16.48,16.13,16.38,316323,0
+OSG.US,D,20171019,000000,16.28,16.4105,16.11,16.26,301843,0
+OSG.US,D,20171020,000000,16.42,16.89,16.2825,16.62,280807,0
+OSG.US,D,20171023,000000,16.63,16.63,16.08,16.14,173708,0
+OSG.US,D,20171024,000000,16.14,16.3,16.12,16.15,207870,0
+OSG.US,D,20171025,000000,16.14,16.21,15.89,15.99,330507,0
+OSG.US,D,20171026,000000,16.03,16.2,15.82,16.15,265760,0
+OSG.US,D,20171027,000000,16.12,16.23,15.9,16.19,421966,0
+OSG.US,D,20171030,000000,16.13,16.3,15.92,16.14,413818,0
+OSG.US,D,20171031,000000,16.23,16.345,16.09,16.28,406262,0
+OSG.US,D,20171101,000000,16.35,16.515,16.09,16.14,203405,0
+OSG.US,D,20171102,000000,16.13,16.26,16.06,16.2,231752,0
+OSG.US,D,20171103,000000,16.2,16.35,16.03,16.11,407347,0
+OSG.US,D,20171106,000000,16.05,16.08,15.52,15.7,438550,0
+OSG.US,D,20171107,000000,15.69,15.7316,15.445,15.51,399008,0
+OSG.US,D,20171108,000000,15.62,16.11,15.51,16.01,884972,0
+OSG.US,D,20171109,000000,15.55,15.55,13.17,13.35,3016466,0
+OSG.US,D,20171110,000000,13.25,13.81,13.2205,13.805,1013564,0
+OSG.US,D,20171113,000000,13.66,14.23,13.66,14,579851,0
+OSG.US,D,20171114,000000,13.95,14.18,13.9,14.05,567086,0
+OSG.US,D,20171115,000000,14.06,14.39,13.945,14.31,561508,0
+OSG.US,D,20171116,000000,14.25,14.33,14.05,14.1,472061,0
+OSG.US,D,20171117,000000,13.98,14.22,13.72,14.2,355595,0
+OSG.US,D,20171120,000000,14.14,14.32,14.08,14.25,255355,0
+OSG.US,D,20171121,000000,14.27,14.35,13.97,14,524597,0
+OSG.US,D,20171122,000000,14.02,14.31,13.96,14.19,295321,0
+OSG.US,D,20171124,000000,14.25,14.37,14.19,14.22,130727,0
+OSG.US,D,20171127,000000,14.21,14.57,14.17,14.42,306057,0
+OSG.US,D,20171128,000000,14.35,14.69,14.23,14.64,290859,0
+OSG.US,D,20171129,000000,14.61,15.08,14.3,15.02,320192,0
+OSG.US,D,20171130,000000,15.08,15.2,14.92,15.065,425277,0
+OSG.US,D,20171201,000000,15.05,15.3,14.735,15.25,289289,0
+OSG.US,D,20171204,000000,15.4,15.58,15.11,15.5,330546,0
+OSG.US,D,20171205,000000,15.55,15.55,14.98,14.98,262640,0
+OSG.US,D,20171206,000000,14.97,15.03,14.77,14.8,200365,0
+OSG.US,D,20171207,000000,14.8,15.05,14.67,14.73,191919,0
+OSG.US,D,20171208,000000,14.83,15.08,14.73,15.01,238164,0
+OSG.US,D,20171211,000000,15.01,15.24,14.97,15.095,369198,0
+OSG.US,D,20171212,000000,15.16,15.2,14.56,15,408168,0
+OSG.US,D,20171213,000000,15.04,15.04,14.59,14.6,274315,0
+OSG.US,D,20171214,000000,14.61,14.7,14.24,14.34,312194,0
+OSG.US,D,20171215,000000,14.36,14.87,14.36,14.79,538629,0
+OSG.US,D,20171218,000000,14.83,15.06,14.605,14.64,247576,0
+OSG.US,D,20171219,000000,14.7,14.79,14.19,14.26,220521,0
+OSG.US,D,20171220,000000,14.27,14.53,14.18,14.43,228209,0
+OSG.US,D,20171221,000000,14.45,14.81,14.45,14.73,308914,0
+OSG.US,D,20171222,000000,14.69,14.71,14.35,14.67,331954,0
+OSG.US,D,20171226,000000,14.64,14.78,14.41,14.6,328675,0
+OSG.US,D,20171227,000000,14.52,14.64,14.48,14.52,231575,0
+OSG.US,D,20171228,000000,14.58,15.83,14.46,15.8,958502,0
+OSG.US,D,20171229,000000,15.8,16.43,15.7101,15.96,418905,0
+OSG.US,D,20180102,000000,16,16.25,15.7,15.91,405822,0
+OSG.US,D,20180103,000000,15.91,16.05,15.68,15.69,299309,0
+OSG.US,D,20180104,000000,15.75,16.01,15.54,15.97,878334,0
+OSG.US,D,20180105,000000,16.05,16.15,15.855,15.98,412569,0
+OSG.US,D,20180108,000000,15.93,16.01,15.73,15.86,320695,0
+OSG.US,D,20180109,000000,15.93,15.93,15.61,15.63,306037,0
+OSG.US,D,20180110,000000,15.59,16.15,15.59,15.82,823923,0
+OSG.US,D,20180111,000000,15.85,16,15.71,15.73,285512,0
+OSG.US,D,20180112,000000,15.76,16.13,15.69,16.07,713517,0
+OSG.US,D,20180116,000000,16.16,16.21,15.61,15.78,445616,0
+OSG.US,D,20180117,000000,15.79,15.89,15.53,15.73,286855,0
+OSG.US,D,20180118,000000,15.72,15.83,15.52,15.74,565351,0
+OSG.US,D,20180119,000000,15.75,15.959,15.68,15.95,287462,0
+OSG.US,D,20180122,000000,15.99,16.25,15.9,16.02,707895,0
+OSG.US,D,20180123,000000,16.37,17.07,16.37,16.9,1333169,0
+OSG.US,D,20180124,000000,17.07,17.0899,16.75,16.88,348124,0
+OSG.US,D,20180125,000000,16.88,17.02,16.38,16.45,370080,0
+OSG.US,D,20180126,000000,16.45,16.6,16.27,16.58,275021,0
+OSG.US,D,20180129,000000,16.56,16.7,16.47,16.5,187152,0
+OSG.US,D,20180130,000000,16.49,16.6,16.22,16.32,193511,0
+OSG.US,D,20180131,000000,16.33,16.43,16.1,16.2,195527,0
+OSG.US,D,20180201,000000,16.13,16.35,16.07,16.35,235321,0
+OSG.US,D,20180202,000000,16.29,16.45,15.79,15.79,220088,0
+OSG.US,D,20180205,000000,15.82,15.92,15.17,15.19,677503,0
+OSG.US,D,20180206,000000,14.97,15.28,14.91,15.14,456449,0
+OSG.US,D,20180207,000000,15.11,15.35,14.97,15.02,283455,0
+OSG.US,D,20180208,000000,15.05,15.09,14.6,14.62,421797,0
+OSG.US,D,20180209,000000,14.8,14.8,14.21,14.68,491900,0
+OSG.US,D,20180212,000000,14.72,14.88,14.38,14.78,247047,0
+OSG.US,D,20180213,000000,14.74,14.93,14.6,14.91,198093,0
+OSG.US,D,20180214,000000,14.81,15.94,14.81,15.89,378575,0
+OSG.US,D,20180215,000000,15.96,15.96,15.56,15.74,215229,0
+OSG.US,D,20180216,000000,15.75,16.31,15.75,16.27,309373,0
+OSG.US,D,20180220,000000,16.11,16.23,15.83,15.84,465825,0
+OSG.US,D,20180221,000000,15.85,16.16,15.84,15.84,839898,0
+OSG.US,D,20180222,000000,15.84,16.07,15.67,15.68,942995,0
+OSG.US,D,20180223,000000,15.79,15.92,15.52,15.88,193585,0
+OSG.US,D,20180226,000000,15.88,16.05,15.64,15.72,254618,0
+OSG.US,D,20180227,000000,15.76,15.94,15.14,15.16,292934,0
+OSG.US,D,20180228,000000,15.33,15.45,14.92,15.15,347949,0
+OSG.US,D,20180301,000000,15.51,15.74,14.86,15.17,643394,0
+OSG.US,D,20180302,000000,14.97,15.25,14.64,15.09,476160,0
+OSG.US,D,20180305,000000,15.08,15.2,14.76,15.02,351578,0
+OSG.US,D,20180306,000000,15.04,15.21,14.77,15.05,307114,0
+OSG.US,D,20180307,000000,14.93,15.18,14.88,15.08,289225,0
+OSG.US,D,20180308,000000,15.09,15.21,14.72,14.91,266153,0
+OSG.US,D,20180309,000000,15.06,15.08,14.74,15.01,356162,0
+OSG.US,D,20180312,000000,15,15.12,14.845,15.01,192314,0
+OSG.US,D,20180313,000000,15.04,15.29,14.86,14.93,168808,0
+OSG.US,D,20180314,000000,14.96,14.98,14.47,14.5,414332,0
+OSG.US,D,20180315,000000,14.48,14.55,14.16,14.43,514049,0
+OSG.US,D,20180316,000000,14.49,14.84,14.44,14.5,420276,0
+OSG.US,D,20180319,000000,14.49,14.74,14.19,14.27,307434,0
+OSG.US,D,20180320,000000,14.3,14.3,13.96,14.14,283079,0
+OSG.US,D,20180321,000000,14.15,14.47,14.11,14.39,289263,0
+OSG.US,D,20180322,000000,14.27,14.6,14.16,14.46,511660,0
+OSG.US,D,20180323,000000,14.46,14.47,14.11,14.18,280131,0
+OSG.US,D,20180326,000000,14.35,15.12,14.34,15.11,464650,0
+OSG.US,D,20180327,000000,15.1,15.47,14.7,15.3,443583,0
+OSG.US,D,20180328,000000,15.35,15.79,15.17,15.67,418881,0
+OSG.US,D,20180329,000000,15.71,15.97,14.9949,15.68,407237,0
+OSG.US,D,20180402,000000,15.58,15.68,15.17,15.24,348802,0
+OSG.US,D,20180403,000000,15.26,15.51,15.2,15.4,196482,0
+OSG.US,D,20180404,000000,15.3,15.94,15.3,15.8,299130,0
+OSG.US,D,20180405,000000,15.93,16.2,15.2104,16.17,377306,0
+OSG.US,D,20180406,000000,16.05,16.7,16.04,16.2,492398,0
+OSG.US,D,20180409,000000,16.21,16.43,16.03,16.08,377649,0
+OSG.US,D,20180410,000000,16.2,16.99,16.2,16.96,625317,0
+OSG.US,D,20180411,000000,17.45,17.545,17.45,17.45,431770,0
+OSG.US,D,20180412,000000,17.59,18.065,17.55,17.94,499049,0
+OSG.US,D,20180413,000000,18.02,18.16,17.69,17.76,338655,0
+OSG.US,D,20180416,000000,17.87,18.11,17.74,17.74,412072,0
+OSG.US,D,20180417,000000,17.81,17.95,17.68,17.81,332885,0
+OSG.US,D,20180418,000000,17.92,17.99,17.5925,17.65,222548,0
+OSG.US,D,20180419,000000,17.59,17.92,17.59,17.74,341105,0
+OSG.US,D,20180420,000000,17.8,18.07,17.8,17.91,349064,0
+OSG.US,D,20180423,000000,17.96,18.09,17.52,17.55,326889,0
+OSG.US,D,20180424,000000,17.6,17.82,17.54,17.77,595821,0
+OSG.US,D,20180425,000000,17.82,17.85,17.52,17.58,293158,0
+OSG.US,D,20180426,000000,17.57,17.74,17.5,17.64,162275,0
+OSG.US,D,20180427,000000,17.64,17.92,17.46,17.49,276669,0
+OSG.US,D,20180430,000000,17.49,17.7,17.03,17.03,244495,0
+OSG.US,D,20180501,000000,17.05,17.11,16.8,17.05,346333,0
+OSG.US,D,20180502,000000,16.96,17.07,16.72,16.73,342163,0
+OSG.US,D,20180503,000000,16.73,16.81,16.36,16.65,367805,0
+OSG.US,D,20180504,000000,16.63,17.12,16.63,16.93,445395,0
+OSG.US,D,20180507,000000,16.96,17.19,16.82,16.89,425449,0
+OSG.US,D,20180508,000000,16.88,17,16.745,16.97,651244,0
+OSG.US,D,20180509,000000,17.6,18.43,17.55,18.3,1140321,0
+OSG.US,D,20180510,000000,18.26,18.5,18.02,18.34,697901,0
+OSG.US,D,20180511,000000,18.44,18.8,18.4,18.61,528416,0
+OSG.US,D,20180514,000000,18.87,19.34,18.42,18.65,1481523,0
+OSG.US,D,20180515,000000,18.56,19.22,18.44,19.02,552527,0
+OSG.US,D,20180516,000000,19.04,19.48,18.9121,19.14,599745,0
+OSG.US,D,20180517,000000,19.13,19.32,18.69,18.92,519197,0
+OSG.US,D,20180518,000000,19.1,19.21,18.79,18.84,1028703,0
+OSG.US,D,20180521,000000,18.92,19.28,18.77,18.99,504836,0
+OSG.US,D,20180522,000000,19,19.49,18.89,18.9,690672,0
+OSG.US,D,20180523,000000,18.84,18.98,18.59,18.71,474343,0
+OSG.US,D,20180524,000000,18.62,18.84,18.51,18.66,254594,0
+OSG.US,D,20180525,000000,18.6,18.91,18.47,18.63,277614,0
+OSG.US,D,20180529,000000,18.43,18.74,18.36,18.46,469287,0
+OSG.US,D,20180530,000000,18.54,18.88,18.45,18.71,481448,0
+OSG.US,D,20180531,000000,18.65,19,18.48,18.53,327092,0
+OSG.US,D,20180601,000000,19.71,20.41,19.68,20.23,3557586,0
+OSG.US,D,20180604,000000,20.42,20.42,19.47,19.47,7213107,0
+OSG.US,D,20180605,000000,19.37,19.54,18.97,19.53,1530030,0
+OSG.US,D,20180606,000000,19.85,20.34,19.82,20.19,1073092,0
+OSG.US,D,20180607,000000,20.17,20.29,19.82,19.85,704484,0
+OSG.US,D,20180608,000000,19.74,20.2,19.7,20.16,718595,0
+OSG.US,D,20180611,000000,20.31,20.98,20.26,20.93,975519,0
+OSG.US,D,20180612,000000,20.92,21.11,20.74,20.88,752998,0
+OSG.US,D,20180613,000000,20.94,20.99,20.59,20.85,514808,0
+OSG.US,D,20180614,000000,20.84,20.99,20.4,20.42,513948,0
+OSG.US,D,20180615,000000,20.3,20.3,20,20.17,705050,0
+OSG.US,D,20180618,000000,20.06,20.28,20.015,20.22,628283,0
+OSG.US,D,20180619,000000,20.15,20.528,20.12,20.2,360391,0
+OSG.US,D,20180620,000000,20.29,20.31,19.86,19.86,589259,0
+OSG.US,D,20180621,000000,19.87,20.13,19.55,20.08,936416,0
+OSG.US,D,20180622,000000,20.13,20.33,19.795,19.82,399380,0
+OSG.US,D,20180625,000000,19.7,19.97,19.42,19.61,336096,0
+OSG.US,D,20180626,000000,19.73,20,19.55,19.83,744602,0
+OSG.US,D,20180627,000000,19.73,19.79,19.59,19.68,894401,0
+OSG.US,D,20180628,000000,19.7,20,19.59,19.98,452816,0
+OSG.US,D,20180629,000000,20.12,20.25,19.77,19.85,373308,0
+OSG.US,D,20180702,000000,19.77,19.82,19.3,19.68,687774,0
+OSG.US,D,20180703,000000,19.82,19.9,19.46,19.48,183564,0
+OSG.US,D,20180705,000000,19.49,19.68,19.33,19.49,340761,0
+OSG.US,D,20180706,000000,19.54,19.96,19.36,19.85,224689,0
+OSG.US,D,20180709,000000,19.96,20.24,19.8,20.2,410076,0
+OSG.US,D,20180710,000000,20.32,20.4,20.13,20.3,303641,0
+OSG.US,D,20180711,000000,20.23,20.32,20.09,20.17,539696,0
+OSG.US,D,20180712,000000,20.31,20.35,19.96,20.21,696698,0
+OSG.US,D,20180713,000000,20.19,20.31,19.99,20.23,278309,0
+OSG.US,D,20180716,000000,20.24,20.48,20.205,20.26,151113,0
+OSG.US,D,20180717,000000,20.19,20.45,20.19,20.32,271509,0
+OSG.US,D,20180718,000000,20.43,20.44,20.205,20.34,872655,0
+OSG.US,D,20180719,000000,20.31,20.37,20.06,20.14,438788,0
+OSG.US,D,20180720,000000,20.09,20.25,19.98,20.22,170749,0
+OSG.US,D,20180723,000000,20.12,20.49,20.11,20.46,436310,0
+OSG.US,D,20180724,000000,20.57,20.84,20.29,20.36,245437,0
+OSG.US,D,20180725,000000,20.27,20.27,19.8725,20.08,181589,0
+OSG.US,D,20180726,000000,20.19,20.69,20.04,20.19,343333,0
+OSG.US,D,20180727,000000,20.25,20.4,19.77,19.92,306779,0
+OSG.US,D,20180730,000000,19.88,20.23,19.835,19.9,206168,0
+OSG.US,D,20180731,000000,20.03,20.47,19.78,20.42,327412,0
+OSG.US,D,20180801,000000,20.5,20.57,20.17,20.54,573177,0
+OSG.US,D,20180802,000000,20.35,20.77,20.31,20.7,327698,0
+OSG.US,D,20180803,000000,20.74,20.93,20.59,20.79,214669,0
+OSG.US,D,20180806,000000,20.74,20.98,20.61,20.69,293520,0
+OSG.US,D,20180807,000000,20.85,20.94,20.65,20.7,211424,0
+OSG.US,D,20180808,000000,20.82,21.12,20.54,20.93,466188,0
+OSG.US,D,20180809,000000,22.48,23.34,21.79,21.91,1341948,0
+OSG.US,D,20180810,000000,21.62,21.985,21.3585,21.87,635092,0
+OSG.US,D,20180813,000000,21.81,22.05,21.55,21.82,376545,0
+OSG.US,D,20180814,000000,21.82,21.91,21.72,21.89,268401,0
+OSG.US,D,20180815,000000,21.81,22.07,21.6999,21.83,285468,0
+OSG.US,D,20180816,000000,21.85,22.415,21.82,22.13,505615,0
+OSG.US,D,20180817,000000,22.06,22.29,22,22.22,305465,0
+OSG.US,D,20180820,000000,22.23,22.36,21.89,21.94,273155,0
+OSG.US,D,20180821,000000,22.01,22.06,21.64,21.7,480702,0
+OSG.US,D,20180822,000000,21.62,21.81,21.46,21.81,222804,0
+OSG.US,D,20180823,000000,21.73,21.78,21.5,21.73,182526,0
+OSG.US,D,20180824,000000,21.78,21.96,21.7,21.74,283674,0
+OSG.US,D,20180827,000000,21.82,22,21.65,21.72,171538,0
+OSG.US,D,20180828,000000,21.68,21.71,21.25,21.27,247785,0
+OSG.US,D,20180829,000000,21.23,21.34,20.84,21.26,714271,0
+OSG.US,D,20180830,000000,21.26,21.34,21.07,21.16,161200,0
+OSG.US,D,20180831,000000,21.18,21.23,21,21.13,145219,0
+OSG.US,D,20180904,000000,21.17,21.2625,20.91,21.02,222345,0
+OSG.US,D,20180905,000000,20.96,21.24,20.89,21.03,212996,0
+OSG.US,D,20180906,000000,21.04,21.25,21.01,21.12,109200,0
+OSG.US,D,20180907,000000,21.12,21.28,21.05,21.12,123421,0
+OSG.US,D,20180910,000000,21.18,21.27,20.95,21,120750,0
+OSG.US,D,20180911,000000,20.95,21.35,20.8,21.19,170572,0
+OSG.US,D,20180912,000000,21.11,21.3,20.93,21.16,161869,0
+OSG.US,D,20180913,000000,21.18,21.47,21.1466,21.2,151686,0
+OSG.US,D,20180914,000000,21.28,21.61,21.28,21.32,248172,0
+OSG.US,D,20180917,000000,21.32,21.49,20.985,20.99,232831,0
+OSG.US,D,20180918,000000,21.09,21.4,21.01,21.18,150457,0
+OSG.US,D,20180919,000000,21.18,21.52,21.18,21.39,377767,0
+OSG.US,D,20180920,000000,21.49,21.74,21.385,21.58,477390,0
+OSG.US,D,20180921,000000,21.55,21.65,21.19,21.32,500965,0
+OSG.US,D,20180924,000000,21.28,21.49,21.02,21.04,275483,0
+OSG.US,D,20180925,000000,21.12,21.14,20.8,20.81,383242,0
+OSG.US,D,20180926,000000,20.81,20.93,20.4,20.41,226883,0
+OSG.US,D,20180927,000000,20.48,20.69,20.39,20.44,150097,0
+OSG.US,D,20180928,000000,20.38,20.94,20.24,20.42,249141,0
+OSG.US,D,20181001,000000,20.57,20.625,20.09,20.09,391337,0
+OSG.US,D,20181002,000000,20.09,20.28,19.96,20.12,342439,0
+OSG.US,D,20181003,000000,20.21,20.51,20.03,20.31,298967,0
+OSG.US,D,20181004,000000,20.29,20.56,19.8,19.82,312926,0
+OSG.US,D,20181005,000000,19.92,19.95,19.58,19.71,314179,0
+OSG.US,D,20181008,000000,19.71,19.895,19.63,19.77,286764,0
+OSG.US,D,20181009,000000,19.77,20.21,19.59,20.11,242650,0
+OSG.US,D,20181010,000000,20.02,20.26,19.58,19.64,345861,0
+OSG.US,D,20181011,000000,19.6,19.6,19.1,19.1,417426,0
+OSG.US,D,20181012,000000,19.31,19.31,18.56,18.97,433952,0
+OSG.US,D,20181015,000000,18.86,19.08,18.64,18.92,281499,0
+OSG.US,D,20181016,000000,18.99,19.62,18.85,19.61,1350530,0
+OSG.US,D,20181017,000000,19.6,19.81,19.31,19.7,278144,0
+OSG.US,D,20181018,000000,19.67,19.79,19.345,19.38,328765,0
+OSG.US,D,20181019,000000,19.38,19.72,19.35,19.6,458157,0
+OSG.US,D,20181022,000000,19.63,20.07,19.61,20.02,388716,0
+OSG.US,D,20181023,000000,19.76,20.16,19.64,20.07,523483,0
+OSG.US,D,20181024,000000,20.02,20.02,19.22,19.47,764362,0
+OSG.US,D,20181025,000000,19.53,19.95,19.2,19.85,612015,0
+OSG.US,D,20181026,000000,19.55,20.19,19.5,19.99,449457,0
+OSG.US,D,20181029,000000,20.1,20.62,20.08,20.37,516765,0
+OSG.US,D,20181030,000000,20.4,20.69,20.28,20.55,279280,0
+OSG.US,D,20181031,000000,20.7,20.84,20.51,20.58,357394,0
+OSG.US,D,20181101,000000,20.6,20.87,20.57,20.77,323953,0
+OSG.US,D,20181102,000000,20.8,20.9,20.66,20.84,538221,0
+OSG.US,D,20181105,000000,20.88,21.28,20.86,20.9,2405025,0
+OSG.US,D,20181106,000000,20.85,21.2,20.62,21.12,791492,0
+OSG.US,D,20181107,000000,21.13,21.38,20.73,20.97,476966,0
+OSG.US,D,20181108,000000,19.87,19.87,18.64,18.98,1335189,0
+OSG.US,D,20181109,000000,18.99,19.98,18.97,19.4,1295357,0
+OSG.US,D,20181112,000000,19.33,19.33,18.41,18.53,993947,0
+OSG.US,D,20181113,000000,18.48,19.06,18.39,18.51,596228,0
+OSG.US,D,20181114,000000,18.59,18.68,18.045,18.21,475120,0
+OSG.US,D,20181115,000000,18.16,18.385,17.8951,18.24,631221,0
+OSG.US,D,20181116,000000,18.04,18.16,17.65,17.77,409113,0
+OSG.US,D,20181119,000000,17.77,18,17.65,17.72,626743,0
+OSG.US,D,20181120,000000,17.71,17.79,16.97,17.06,485811,0
+OSG.US,D,20181121,000000,16.95,17.54,16.95,17.37,220075,0
+OSG.US,D,20181123,000000,17.23,17.45,17.165,17.22,113892,0
+OSG.US,D,20181126,000000,17.33,17.5,17.15,17.34,309320,0
+OSG.US,D,20181127,000000,17.31,17.46,17.05,17.05,296677,0
+OSG.US,D,20181128,000000,17.04,17.3551,16.81,17.32,443716,0
+OSG.US,D,20181129,000000,17.29,17.89,17.26,17.67,546424,0
+OSG.US,D,20181130,000000,17.6,17.91,17.26,17.48,562478,0
+OSG.US,D,20181203,000000,17.48,17.58,17.13,17.48,361731,0
+OSG.US,D,20181204,000000,17.41,17.46,16.72,16.82,555111,0
+OSG.US,D,20181206,000000,16.68,16.68,16.35,16.6,574160,0
+OSG.US,D,20181207,000000,16.64,16.8,16.31,16.41,304020,0
+OSG.US,D,20181210,000000,16.37,16.37,15.75,16,497968,0
+OSG.US,D,20181211,000000,16.2,16.465,15.82,16.21,637970,0
+OSG.US,D,20181212,000000,16.38,16.53,16.12,16.12,534234,0
+OSG.US,D,20181213,000000,16.21,16.49,16.105,16.12,297389,0
+OSG.US,D,20181214,000000,15.97,16.22,15.775,15.85,362993,0
+OSG.US,D,20181217,000000,15.83,16.31,15.8,15.95,439782,0
+OSG.US,D,20181218,000000,15.99,16.12,15.78,15.81,586208,0
+OSG.US,D,20181219,000000,15.7,16.19,15.56,15.63,396713,0
+OSG.US,D,20181220,000000,15.64,15.92,15.325,15.38,629067,0
+OSG.US,D,20181221,000000,15.3,15.95,15.02,15.69,2377239,0
+OSG.US,D,20181224,000000,15.52,16.565,15.495,16.38,643206,0
+OSG.US,D,20181226,000000,16.37,16.98,15.775,16.96,625076,0
+OSG.US,D,20181227,000000,16.68,17.01,16.605,16.89,639112,0
+OSG.US,D,20181228,000000,16.98,17.09,16.7,16.85,675944,0
+OSG.US,D,20181231,000000,16.97,17.24,16.79,17.24,333337,0
+OSG.US,D,20190102,000000,17.01,17.55,17.01,17.54,325492,0
+OSG.US,D,20190103,000000,17.45,17.73,17.26,17.55,349898,0
+OSG.US,D,20190104,000000,17.69,18.11,17.37,18.11,436900,0
+OSG.US,D,20190107,000000,18.16,18.63,17.9,18.41,431727,0
+OSG.US,D,20190108,000000,18.42,18.6,18.3179,18.57,251715,0
+OSG.US,D,20190109,000000,18.6,18.83,18.55,18.62,260510,0
+OSG.US,D,20190110,000000,18.62,18.74,18.36,18.56,355445,0
+OSG.US,D,20190111,000000,18.55,18.755,18.48,18.73,220331,0
+OSG.US,D,20190114,000000,18.63,18.87,18.4501,18.6,181894,0
+OSG.US,D,20190115,000000,18.6,18.71,18.44,18.65,185237,0
+OSG.US,D,20190116,000000,18.69,19.03,18.69,18.84,219153,0
+OSG.US,D,20190117,000000,18.77,18.98,18.75,18.9,207133,0
+OSG.US,D,20190118,000000,18.89,19.05,18.79,18.86,162343,0
+OSG.US,D,20190122,000000,18.75,18.9,18.29,18.34,186137,0
+OSG.US,D,20190123,000000,18.39,18.66,18.1425,18.2,223082,0
+OSG.US,D,20190124,000000,18.21,18.41,18.09,18.29,137397,0
+OSG.US,D,20190125,000000,18.32,18.72,18.32,18.6,165782,0
+OSG.US,D,20190128,000000,18.49,18.74,18.49,18.61,193381,0
+OSG.US,D,20190129,000000,18.57,18.91,18.53,18.53,322700,0
+OSG.US,D,20190130,000000,18.54,18.77,18.44,18.67,124128,0
+OSG.US,D,20190131,000000,18.6,18.93,18.56,18.92,146561,0
+OSG.US,D,20190201,000000,19.03,19.22,19,19.06,155458,0
+OSG.US,D,20190204,000000,19.02,19.04,18.67,19.03,160654,0
+OSG.US,D,20190205,000000,19.01,19.3,18.98,19.28,177162,0
+OSG.US,D,20190206,000000,19.3,19.31,19.1,19.14,102468,0
+OSG.US,D,20190207,000000,19.12,19.27,18.77,19.05,188526,0
+OSG.US,D,20190208,000000,18.98,19.13,18.73,18.88,99352,0
+OSG.US,D,20190211,000000,18.88,19.11,18.715,19.11,142826,0
+OSG.US,D,20190212,000000,19.3,19.32,19.06,19.29,159202,0
+OSG.US,D,20190213,000000,19.28,19.53,19.28,19.47,188775,0
+OSG.US,D,20190214,000000,19.41,19.78,19.25,19.33,198574,0
+OSG.US,D,20190215,000000,19.45,19.88,19.45,19.55,227153,0
+OSG.US,D,20190219,000000,19.5,19.9,19.42,19.78,210979,0
+OSG.US,D,20190220,000000,19.75,20.2,19.7,20.1,238268,0
+OSG.US,D,20190221,000000,20.12,20.15,19.79,19.87,104092,0
+OSG.US,D,20190222,000000,19.92,20.18,19.84,19.95,139970,0
+OSG.US,D,20190225,000000,20.07,20.21,19.67,19.71,154098,0
+OSG.US,D,20190226,000000,19.66,19.81,19.58,19.71,172198,0
+OSG.US,D,20190227,000000,19.63,19.71,19.55,19.67,111607,0
+OSG.US,D,20190228,000000,19.71,19.865,19.45,19.77,288679,0
+OSG.US,D,20190301,000000,20.53,21.012,19.54,20.37,642700,0
+OSG.US,D,20190304,000000,20.39,20.5,19.99,20.11,285157,0
+OSG.US,D,20190305,000000,20.23,20.23,19.93,20.12,200758,0
+OSG.US,D,20190306,000000,20.07,20.3,19.63,19.65,354811,0
+OSG.US,D,20190307,000000,19.59,19.94,19.4,19.57,243165,0
+OSG.US,D,20190308,000000,19.51,19.67,19.41,19.5,170854,0
+OSG.US,D,20190311,000000,19.5,19.96,19.5,19.69,176341,0
+OSG.US,D,20190312,000000,19.77,19.77,19.41,19.56,247533,0
+OSG.US,D,20190313,000000,19.67,19.9,19.55,19.71,172399,0
+OSG.US,D,20190314,000000,19.75,20.02,19.71,19.87,250730,0
+OSG.US,D,20190315,000000,19.85,20.17,19.74,19.83,694546,0
+OSG.US,D,20190318,000000,19.86,20.16,19.66,19.72,298605,0
+OSG.US,D,20190319,000000,19.82,19.88,19.57,19.76,319278,0
+OSG.US,D,20190320,000000,19.75,19.79,19.48,19.53,320160,0
+OSG.US,D,20190321,000000,19.47,19.73,19.35,19.38,408638,0
+OSG.US,D,20190322,000000,19.31,19.43,18.74,18.74,281809,0
+OSG.US,D,20190325,000000,18.75,19.05,18.48,18.74,244362,0
+OSG.US,D,20190326,000000,18.76,18.89,18.54,18.6,252565,0
+OSG.US,D,20190327,000000,18.62,18.71,18.37,18.42,170280,0
+OSG.US,D,20190328,000000,18.43,18.465,18.16,18.25,189876,0
+OSG.US,D,20190329,000000,18.31,19.02,18.03,18.12,297251,0
+OSG.US,D,20190401,000000,18.24,18.39,18.06,18.06,289488,0
+OSG.US,D,20190402,000000,18.07,18.23,18.01,18.07,252607,0
+OSG.US,D,20190403,000000,18.17,18.19,17.8827,18,290595,0
+OSG.US,D,20190404,000000,17.97,18.59,17.97,18.52,290317,0
+OSG.US,D,20190405,000000,18.52,18.76,18.25,18.37,257926,0
+OSG.US,D,20190408,000000,18.32,18.45,18.175,18.3,238191,0
+OSG.US,D,20190409,000000,18.28,18.28,17.97,18.08,232093,0
+OSG.US,D,20190410,000000,18.12,18.295,17.97,17.98,305589,0
+OSG.US,D,20190411,000000,18.02,18.515,17.985,18.42,295521,0
+OSG.US,D,20190412,000000,18.55,18.55,18.22,18.37,189257,0
+OSG.US,D,20190415,000000,18.34,18.51,18.1,18.15,167170,0
+OSG.US,D,20190416,000000,18.19,18.49,18.15,18.42,163455,0
+OSG.US,D,20190417,000000,18.49,18.66,18.34,18.39,131225,0
+OSG.US,D,20190418,000000,18.34,18.53,18.34,18.5,144808,0
+OSG.US,D,20190422,000000,18.44,18.58,18.16,18.35,259521,0
+OSG.US,D,20190423,000000,18.41,18.7,18.3201,18.55,175535,0
+OSG.US,D,20190424,000000,18.48,18.64,18.36,18.38,178887,0
+OSG.US,D,20190425,000000,18.32,18.57,18.22,18.31,136792,0
+OSG.US,D,20190426,000000,18.3,18.53,18.15,18.4,158656,0
+OSG.US,D,20190429,000000,18.42,18.98,18.42,18.87,322605,0
+OSG.US,D,20190430,000000,18.92,19.04,18.57,18.7,256777,0
+OSG.US,D,20190501,000000,18.69,18.8,18.46,18.52,383467,0
+OSG.US,D,20190502,000000,18.53,18.82,18.53,18.59,173541,0
+OSG.US,D,20190503,000000,18.7,19.22,18.7,19.09,216728,0
+OSG.US,D,20190506,000000,18.91,19.28,18.87,19.04,156335,0
+OSG.US,D,20190507,000000,18.88,19.07,18.36,18.59,242300,0
+OSG.US,D,20190508,000000,18.59,18.82,18.56,18.59,177937,0
+OSG.US,D,20190509,000000,18.48,18.96,18.41,18.89,286456,0
+OSG.US,D,20190510,000000,18.19,18.975,16.95,17.01,821280,0
+OSG.US,D,20190513,000000,16.9,17.05,16.57,16.69,502535,0
+OSG.US,D,20190514,000000,17.05,17.69,16.93,16.96,359137,0
+OSG.US,D,20190515,000000,16.79,17.075,16.53,16.96,213570,0
+OSG.US,D,20190516,000000,16.97,17.11,16.82,16.84,159131,0
+OSG.US,D,20190517,000000,16.66,16.67,16.345,16.48,334299,0
+OSG.US,D,20190520,000000,16.42,16.74,16.35,16.48,328764,0
+OSG.US,D,20190521,000000,16.5,16.72,16.49,16.53,342446,0
+OSG.US,D,20190522,000000,16.48,16.51,16.21,16.38,179933,0
+OSG.US,D,20190523,000000,16.28,16.28,15.88,16.11,334445,0
+OSG.US,D,20190524,000000,16.21,16.21,15.96,16.09,261545,0
+OSG.US,D,20190528,000000,16.09,16.12,15.75,15.79,1202465,0
+OSG.US,D,20190529,000000,15.75,15.9,15.22,15.4,629004,0
+OSG.US,D,20190530,000000,15.41,15.635,15.04,15.19,334428,0
+OSG.US,D,20190531,000000,15.15,15.22,14.98,15.2,343649,0
+OSG.US,D,20190603,000000,15.18,15.24,14.77,15.14,377069,0
+OSG.US,D,20190604,000000,15.42,15.55,15.25,15.48,265047,0
+OSG.US,D,20190605,000000,15.47,15.47,15.03,15.12,249202,0
+OSG.US,D,20190606,000000,15.06,15.095,14.77,14.97,292554,0
+OSG.US,D,20190607,000000,14.98,14.98,14.78,14.88,219615,0
+OSG.US,D,20190610,000000,14.91,15.07,14.67,14.71,300733,0
+OSG.US,D,20190611,000000,14.85,14.91,14.7,14.87,334676,0
+OSG.US,D,20190612,000000,14.5,14.81,14.44,14.54,433936,0
+OSG.US,D,20190613,000000,14.56,15.2211,14.56,15.18,475198,0
+OSG.US,D,20190614,000000,15.18,15.27,14.99,15.08,294688,0
+OSG.US,D,20190617,000000,15.1,15.17,14.94,15.1,163011,0
+OSG.US,D,20190618,000000,15.11,16.05,15.11,15.91,479367,0
+OSG.US,D,20190619,000000,15.92,16.97,15.92,16.6,740355,0
+OSG.US,D,20190620,000000,16.71,17.01,16.71,16.74,416617,0
+OSG.US,D,20190621,000000,16.68,17.06,16.51,16.94,562050,0
+OSG.US,D,20190624,000000,16.99,17.09,16.8,16.8,333752,0
+OSG.US,D,20190625,000000,16.76,17.03,16.51,16.9,340705,0
+OSG.US,D,20190626,000000,16.99,17.04,16.5,16.51,240963,0
+OSG.US,D,20190627,000000,16.5,16.88,16.5,16.79,182070,0
+OSG.US,D,20190628,000000,16.8,16.95,16.71,16.85,385084,0
+OSG.US,D,20190701,000000,17.07,17.1,16.81,16.92,222028,0
+OSG.US,D,20190702,000000,16.84,17.06,16.69,16.91,188008,0
+OSG.US,D,20190703,000000,16.99,17.26,16.755,17.11,359845,0
+OSG.US,D,20190705,000000,17.09,17.16,16.94,17.08,250265,0
+OSG.US,D,20190708,000000,17.06,17.53,16.84,17.52,240254,0
+OSG.US,D,20190709,000000,17.4,17.89,17.4,17.69,322092,0
+OSG.US,D,20190710,000000,17.8,17.92,17.61,17.69,185766,0
+OSG.US,D,20190711,000000,17.74,17.75,17.42,17.51,189945,0
+OSG.US,D,20190712,000000,17.58,17.69,17.45,17.58,157082,0
+OSG.US,D,20190715,000000,17.55,17.66,17.36,17.43,158283,0
+OSG.US,D,20190716,000000,17.45,17.59,17.32,17.35,222391,0
+OSG.US,D,20190717,000000,17.35,17.47,17.12,17.2,220337,0
+OSG.US,D,20190718,000000,17.31,17.34,17.16,17.31,199368,0
+OSG.US,D,20190719,000000,17.21,17.95,17.21,17.52,316081,0
+OSG.US,D,20190722,000000,17.55,17.69,17.32,17.55,114703,0
+OSG.US,D,20190723,000000,17.55,17.69,17.43,17.65,156551,0
+OSG.US,D,20190724,000000,17.54,18.05,17.54,18,267221,0
+OSG.US,D,20190725,000000,17.93,18.03,17.735,17.8,116551,0
+OSG.US,D,20190726,000000,17.81,17.96,17.69,17.93,155584,0
+OSG.US,D,20190729,000000,17.92,17.99,17.67,17.78,161466,0
+OSG.US,D,20190730,000000,17.71,18.23,17.68,18.22,200320,0
+OSG.US,D,20190731,000000,18.29,18.57,18.12,18.22,254856,0
+OSG.US,D,20190801,000000,18.25,18.78,18.09,18.35,343214,0
+OSG.US,D,20190802,000000,18.3,18.39,18.03,18.36,203858,0
+OSG.US,D,20190805,000000,18.09,18.195,17.71,17.89,249367,0
+OSG.US,D,20190806,000000,17.89,18.32,17.89,18.25,304765,0
+OSG.US,D,20190807,000000,18.02,18.51,17.86,18.46,202989,0
+OSG.US,D,20190808,000000,18.6,19.06,18.6,18.82,565286,0
+OSG.US,D,20190809,000000,18.35,18.77,17.36,18.48,399284,0
+OSG.US,D,20190812,000000,18.36,18.92,18.28,18.48,320961,0
+OSG.US,D,20190813,000000,18.51,18.97,18.26,18.75,342179,0
+OSG.US,D,20190814,000000,18.61,18.67,18.15,18.29,299440,0
+OSG.US,D,20190815,000000,18.19,18.6,18.13,18.47,328754,0
+OSG.US,D,20190816,000000,18.6,19.03,18.36,18.7,1192269,0
+OSG.US,D,20190819,000000,18.89,18.9,18.54,18.61,236731,0
+OSG.US,D,20190820,000000,18.55,18.71,18.405,18.45,200349,0
+OSG.US,D,20190821,000000,18.45,18.51,18.23,18.36,171991,0
+OSG.US,D,20190822,000000,18.36,18.48,18.11,18.11,134170,0
+OSG.US,D,20190823,000000,18.03,18.09,17.44,17.48,214901,0
+OSG.US,D,20190826,000000,17.63,17.76,17.505,17.68,161953,0
+OSG.US,D,20190827,000000,17.68,17.77,17.305,17.58,212589,0
+OSG.US,D,20190828,000000,17.55,18.135,17.55,17.91,115899,0
+OSG.US,D,20190829,000000,18.04,18.2,17.82,18.01,136022,0
+OSG.US,D,20190830,000000,18.04,18.05,17.805,18.04,166879,0
+OSG.US,D,20190903,000000,17.98,18.43,17.975,18.37,240116,0
+OSG.US,D,20190904,000000,18.48,18.81,18.41,18.71,202174,0
+OSG.US,D,20190905,000000,18.86,19.2,18.81,18.85,238620,0
+OSG.US,D,20190906,000000,18.9,19.025,18.77,18.79,160106,0
+OSG.US,D,20190909,000000,18.92,19.36,18.83,19.26,266541,0
+OSG.US,D,20190910,000000,19.23,19.77,19.055,19.65,226082,0
+OSG.US,D,20190911,000000,19.71,19.77,19.47,19.65,214217,0
+OSG.US,D,20190912,000000,19.68,19.765,19.45,19.64,177170,0
+OSG.US,D,20190913,000000,19.7,19.83,19.6,19.7,151016,0
+OSG.US,D,20190916,000000,19.68,19.79,19.47,19.63,142163,0
+OSG.US,D,20190917,000000,19.6,20,19.31,19.99,299314,0
+OSG.US,D,20190918,000000,20.02,20.74,19.99,20.05,295020,0
+OSG.US,D,20190919,000000,20.06,20.21,19.81,19.83,170169,0
+OSG.US,D,20190920,000000,19.94,19.95,19.57,19.86,371692,0
+OSG.US,D,20190923,000000,19.78,19.9,19.54,19.65,178168,0
+OSG.US,D,20190924,000000,19.61,19.67,19.06,19.12,267827,0
+OSG.US,D,20190925,000000,19.13,19.335,19.02,19.215,157159,0
+OSG.US,D,20190926,000000,19.17,19.33,18.87,19.25,227677,0
+OSG.US,D,20190927,000000,19.25,19.36,19.08,19.14,157070,0
+OSG.US,D,20190930,000000,19.19,19.7731,19.09,19.55,570550,0
+OSG.US,D,20191001,000000,19.61,19.98,19.34,19.44,353572,0
+OSG.US,D,20191002,000000,19.39,19.735,19.32,19.7,319315,0
+OSG.US,D,20191003,000000,19.6,19.74,19.05,19.55,305538,0
+OSG.US,D,20191004,000000,19.55,19.91,19.21,19.87,234836,0
+OSG.US,D,20191007,000000,19.81,19.91,19.54,19.59,185536,0
+OSG.US,D,20191008,000000,19.45,19.45,19.13,19.21,255571,0
+OSG.US,D,20191009,000000,19.34,19.63,19.25,19.43,166245,0
+OSG.US,D,20191010,000000,19.43,19.66,19.41,19.47,172404,0
+OSG.US,D,20191011,000000,19.64,19.81,19.52,19.53,129708,0
+OSG.US,D,20191014,000000,19.45,19.53,19.35,19.49,112789,0
+OSG.US,D,20191015,000000,19.51,19.89,19.43,19.725,174003,0
+OSG.US,D,20191016,000000,19.63,19.92,19.63,19.8,149663,0
+OSG.US,D,20191017,000000,19.92,19.92,19.66,19.79,189072,0
+OSG.US,D,20191018,000000,19.73,20.06,19.73,19.88,457480,0
+OSG.US,D,20191021,000000,20,20.28,19.9,20.19,229041,0
+OSG.US,D,20191022,000000,20.15,20.23,19.93,19.97,193249,0
+OSG.US,D,20191023,000000,19.95,20.13,19.86,20.05,142900,0
+OSG.US,D,20191024,000000,20.03,20.1,19.82,19.86,121223,0
+OSG.US,D,20191025,000000,19.84,19.92,19.52,19.78,230948,0
+OSG.US,D,20191028,000000,19.84,20.13,19.78,20.1,178056,0
+OSG.US,D,20191029,000000,20.11,20.54,20.11,20.5,229160,0
+OSG.US,D,20191030,000000,20.5,20.58,20.35,20.39,154111,0
+OSG.US,D,20191031,000000,20.39,20.51,20.14,20.5,208736,0
+OSG.US,D,20191101,000000,20.52,20.71,20.38,20.59,233737,0
+OSG.US,D,20191104,000000,20.68,20.79,20.4238,20.55,189391,0
+OSG.US,D,20191105,000000,20.52,20.685,20.4,20.47,207635,0
+OSG.US,D,20191106,000000,20.45,20.97,20.45,20.71,254228,0
+OSG.US,D,20191107,000000,20.85,20.9,20.48,20.75,191044,0
+OSG.US,D,20191108,000000,21,21.95,20.61,20.69,351392,0
+OSG.US,D,20191111,000000,20.74,20.74,20.05,20.275,177764,0
+OSG.US,D,20191112,000000,20.27,20.91,20.2,20.62,206907,0
+OSG.US,D,20191113,000000,20.52,20.81,20.31,20.63,205940,0
+OSG.US,D,20191114,000000,20.64,20.72,20.4,20.55,181895,0
+OSG.US,D,20191115,000000,20.63,20.65,20.22,20.34,323107,0
+OSG.US,D,20191118,000000,20.33,20.54,20.2,20.305,211961,0
+OSG.US,D,20191119,000000,20.31,20.57,20.285,20.345,154568,0
+OSG.US,D,20191120,000000,20.23,20.55,20.21,20.4,220787,0
+OSG.US,D,20191121,000000,20.41,20.54,20.35,20.47,146293,0
+OSG.US,D,20191122,000000,20.48,20.7,20.38,20.43,102143,0
+OSG.US,D,20191125,000000,20.38,20.77,20.38,20.64,199425,0
+OSG.US,D,20191126,000000,20.61,21,20.61,20.72,234163,0
+OSG.US,D,20191127,000000,20.74,20.94,20.69,20.75,86551,0
+OSG.US,D,20191129,000000,20.65,21,20.65,20.82,71528,0
+OSG.US,D,20191202,000000,20.87,20.89,20.61,20.71,111298,0
+OSG.US,D,20191203,000000,20.61,20.74,20.46,20.67,119567,0
+OSG.US,D,20191204,000000,20.69,20.89,20.59,20.66,139189,0
+OSG.US,D,20191205,000000,20.67,20.84,20.66,20.68,106947,0
+OSG.US,D,20191206,000000,20.84,21.16,20.84,20.98,181789,0
+OSG.US,D,20191209,000000,20.98,21.48,20.85,21.23,210764,0
+OSG.US,D,20191210,000000,21.23,21.31,21.1,21.24,207955,0
+OSG.US,D,20191211,000000,21.24,21.31,20.785,21.18,138873,0
+OSG.US,D,20191212,000000,21.14,21.2,20.865,21.01,174597,0
+OSG.US,D,20191213,000000,20.95,21.04,20.85,20.98,141022,0
+OSG.US,D,20191216,000000,20.98,21.11,20.92,21,1112896,0
+OSG.US,D,20191217,000000,21,21.29,21,21.11,290788,0
+OSG.US,D,20191218,000000,21.16,21.32,20.99,21.185,845784,0
+OSG.US,D,20191219,000000,21.16,21.62,21.08,21.58,394827,0
+OSG.US,D,20191220,000000,21.56,21.84,21.49,21.74,958863,0
+OSG.US,D,20191223,000000,21.82,21.9,21.585,21.63,247220,0
+OSG.US,D,20191224,000000,21.63,21.69,21.485,21.69,91464,0
+OSG.US,D,20191226,000000,21.74,21.74,21.44,21.505,228349,0
+OSG.US,D,20191227,000000,21.57,21.64,21.5025,21.55,234321,0
+OSG.US,D,20191230,000000,21.55,21.67,21.47,21.6,150105,0
+OSG.US,D,20191231,000000,21.45,21.68,21.45,21.57,255457,0
+OSG.US,D,20200102,000000,21.62,21.78,21.565,21.76,129665,0
+OSG.US,D,20200103,000000,21.53,21.86,21.41,21.73,197083,0
+OSG.US,D,20200106,000000,21.6,21.8,21.53,21.76,207819,0
+OSG.US,D,20200107,000000,21.72,21.72,21.39,21.395,135404,0
+OSG.US,D,20200108,000000,21.39,21.625,21.39,21.54,168502,0
+OSG.US,D,20200109,000000,21.57,21.7089,21.37,21.5,166610,0
+OSG.US,D,20200110,000000,21.49,21.555,21.35,21.52,799737,0
+OSG.US,D,20200113,000000,21.47,21.74,21.4,21.72,315199,0
+OSG.US,D,20200114,000000,21.65,21.7,21.5,21.7,191759,0
+OSG.US,D,20200115,000000,21.66,21.94,21.65,21.825,219671,0
+OSG.US,D,20200116,000000,21.89,22.7,21.85,22.7,1346463,0
+OSG.US,D,20200117,000000,22.76,22.9,22.51,22.65,275849,0
+OSG.US,D,20200121,000000,22.55,22.5601,21.49,22.02,409412,0
+OSG.US,D,20200122,000000,22.01,22.55,22.01,22.43,183678,0
+OSG.US,D,20200123,000000,22.34,22.4,22.13,22.235,180157,0
+OSG.US,D,20200124,000000,22.27,22.27,21.99,22.13,123543,0
+OSG.US,D,20200127,000000,21.89,22.12,21.801,21.91,134540,0
+OSG.US,D,20200128,000000,21.97,22.16,21.91,21.93,95495,0
+OSG.US,D,20200129,000000,21.93,21.94,21.59,21.7,120834,0
+OSG.US,D,20200130,000000,21.61,21.82,21.52,21.815,99204,0
+OSG.US,D,20200131,000000,21.69,21.88,21.4,21.43,203362,0
+OSG.US,D,20200203,000000,21.6,21.89,21.51,21.72,201464,0
+OSG.US,D,20200204,000000,21.95,21.97,21.58,21.8,154783,0
+OSG.US,D,20200205,000000,21.94,22.1,21.725,22.09,227888,0
+OSG.US,D,20200206,000000,22.09,22.25,21.8,21.84,147606,0
+OSG.US,D,20200207,000000,21.65,21.97,21.65,21.76,299288,0
+OSG.US,D,20200210,000000,21.8,21.95,21.635,21.82,119889,0
+OSG.US,D,20200211,000000,21.92,22.4775,21.92,22.29,240697,0
+OSG.US,D,20200212,000000,22.37,22.39,22.02,22.15,259156,0
+OSG.US,D,20200213,000000,22.06,22.195,21.91,22.05,92143,0
+OSG.US,D,20200214,000000,21.98,22.02,21.67,21.8,233311,0
+OSG.US,D,20200218,000000,21.76,21.89,21.69,21.73,102988,0
+OSG.US,D,20200219,000000,21.75,21.75,21.475,21.55,116666,0
+OSG.US,D,20200220,000000,21.51,21.72,21.38,21.61,165773,0
+OSG.US,D,20200221,000000,21.67,21.7212,21.46,21.64,162482,0
+OSG.US,D,20200224,000000,21.12,21.53,21.11,21.27,131209,0
+OSG.US,D,20200225,000000,21.27,21.41,20.72,20.84,433536,0
+OSG.US,D,20200226,000000,20.9,21.08,20.51,20.54,199904,0
+OSG.US,D,20200227,000000,21.19,21.19,19.86,19.94,370316,0
+OSG.US,D,20200228,000000,19.43,20.23,18.96,19.22,399837,0
+OSG.US,D,20200302,000000,19.26,20.04,19.04,19.85,351532,0
+OSG.US,D,20200303,000000,19.41,19.61,18.425,18.92,579916,0
+OSG.US,D,20200304,000000,19.2,19.6,18.98,19.5,269553,0
+OSG.US,D,20200305,000000,19.01,19.29,18.37,18.77,279538,0
+OSG.US,D,20200306,000000,18.27,18.78,18.01,18.77,319544,0
+OSG.US,D,20200309,000000,17.55,17.735,16.7027,16.87,410108,0
+OSG.US,D,20200310,000000,17.88,17.88,16.81,17.25,328055,0
+OSG.US,D,20200311,000000,16.82,17.04,16.25,16.48,327166,0
+OSG.US,D,20200312,000000,15.57,15.83,14.18,14.68,604624,0
+OSG.US,D,20200313,000000,15.38,15.75,14.45,15.75,336207,0
+OSG.US,D,20200316,000000,14.24,14.91,13.45,13.49,333414,0
+OSG.US,D,20200317,000000,13.83,14.6,13.2022,14.43,531740,0
+OSG.US,D,20200318,000000,13.63,14.06,8.74,9.36,902558,0
+OSG.US,D,20200319,000000,9.35,13.3,9.26,12.62,543274,0
+OSG.US,D,20200320,000000,12.75,12.84,11.24,11.49,558203,0
+OSG.US,D,20200323,000000,11.38,11.5199,9.96,10.73,537218,0
+OSG.US,D,20200324,000000,11.26,11.68,9.93,10.51,581591,0
+OSG.US,D,20200325,000000,10.41,12.37,9.85,11.39,1037282,0
+OSG.US,D,20200326,000000,11.59,13.1,11.59,12.99,512782,0
+OSG.US,D,20200327,000000,12.53,12.86,12.098,12.4,508079,0
+OSG.US,D,20200330,000000,12.58,12.95,12.13,12.63,462852,0
+OSG.US,D,20200331,000000,12.49,12.76,12.07,12.34,603457,0
+OSG.US,D,20200401,000000,11.72,11.74,11.18,11.37,474133,0
+OSG.US,D,20200402,000000,11.18,11.71,10.85,11.36,607348,0
+OSG.US,D,20200403,000000,11.2,11.33,10.58,11.19,1561921,0
+OSG.US,D,20200406,000000,11.69,12.63,11.33,12.59,668299,0
+OSG.US,D,20200407,000000,13,14.39,12.89,13.45,765574,0
+OSG.US,D,20200408,000000,13.46,15.52,13.22,14.75,818207,0
+OSG.US,D,20200409,000000,15.25,16.28,15.18,15.83,569922,0
+OSG.US,D,20200413,000000,15.43,15.55,14.61,14.93,339022,0
+OSG.US,D,20200414,000000,15.3,15.59,14.86,15.36,307716,0
+OSG.US,D,20200415,000000,14.7,14.77,13.85,14.23,377496,0
+OSG.US,D,20200416,000000,14.24,14.68,13.79,14.56,422254,0
+OSG.US,D,20200417,000000,14.92,15.78,14.92,15.53,283835,0
+OSG.US,D,20200420,000000,14.99,15.37,14.855,15.13,263522,0
+OSG.US,D,20200421,000000,14.6,15.25,14.58,14.6,253109,0
+OSG.US,D,20200422,000000,14.94,15.09,14.54,14.78,384304,0
+OSG.US,D,20200423,000000,14.75,15.45,14.545,15.3,336812,0
+OSG.US,D,20200424,000000,15.3,16,14.8,15.89,226797,0
+OSG.US,D,20200427,000000,16.01,17.05,16.01,16.86,457969,0
+OSG.US,D,20200428,000000,17.35,17.55,16.75,17.02,404311,0
+OSG.US,D,20200429,000000,17.4,17.64,16.98,17.33,458119,0
+OSG.US,D,20200430,000000,16.97,17.38,16.63,17.2,436240,0
+OSG.US,D,20200501,000000,16.59,16.92,16.46,16.84,268953,0
+OSG.US,D,20200504,000000,16.73,17.08,16.33,16.99,347320,0
+OSG.US,D,20200505,000000,17.25,17.44,16.61,16.69,419998,0
+OSG.US,D,20200506,000000,16.94,17.07,16.2,16.42,890356,0
+OSG.US,D,20200507,000000,16.67,17,16.48,16.68,312362,0
+OSG.US,D,20200508,000000,17,17,16.4636,16.76,313608,0
+OSG.US,D,20200511,000000,16.51,16.51,15.2,15.5,543964,0
+OSG.US,D,20200512,000000,14.72,15.16,13.42,14.01,1600537,0
+OSG.US,D,20200513,000000,13.86,13.86,11.6,12.1,1358653,0
+OSG.US,D,20200514,000000,11.82,13.26,11.7,12.83,1279810,0
+OSG.US,D,20200515,000000,12.9,13.04,12.22,12.56,1494911,0
+OSG.US,D,20200518,000000,13.22,13.71,13.22,13.69,541539,0
+OSG.US,D,20200519,000000,13.52,13.73,13.16,13.2,344619,0
+OSG.US,D,20200520,000000,13.47,13.86,13.43,13.7,353165,0
+OSG.US,D,20200521,000000,13.53,13.895,13.53,13.76,221026,0
+OSG.US,D,20200522,000000,13.75,13.77,13.44,13.76,180868,0
+OSG.US,D,20200526,000000,14.19,14.76,14.09,14.33,603117,0
+OSG.US,D,20200527,000000,14.75,15.115,14.36,14.9,549429,0
+OSG.US,D,20200528,000000,15.21,15.21,14.23,14.28,374043,0
+OSG.US,D,20200529,000000,14.15,14.15,13.33,13.42,767723,0
+OSG.US,D,20200601,000000,13.4,14,13.3,13.65,417384,0
+OSG.US,D,20200602,000000,13.74,14.36,13.585,13.99,1182140,0
+OSG.US,D,20200603,000000,14.38,14.77,14.2654,14.4,366174,0
+OSG.US,D,20200604,000000,14.3,14.73,14.145,14.38,520533,0
+OSG.US,D,20200605,000000,15.15,15.5091,14.85,14.91,526948,0
+OSG.US,D,20200608,000000,15.21,15.67,15.21,15.52,595102,0
+OSG.US,D,20200609,000000,15.39,15.5,14.95,15.2,278458,0
+OSG.US,D,20200610,000000,15.02,15.02,14.13,14.2,511678,0
+OSG.US,D,20200611,000000,13.5,15.28,12.96,14.39,1704487,0
+OSG.US,D,20200612,000000,15.13,15.285,14.37,14.98,813823,0
+OSG.US,D,20200615,000000,14.34,15.45,14.28,15.28,805430,0
+OSG.US,D,20200616,000000,15.85,16.09,15.11,15.39,871905,0
+OSG.US,D,20200617,000000,15.35,15.655,14.62,14.63,280069,0
+OSG.US,D,20200618,000000,14.45,14.835,14.35,14.46,232234,0
+OSG.US,D,20200619,000000,14.64,14.7,13.89,13.9,963227,0
+OSG.US,D,20200622,000000,13.69,14.54,13.43,14.39,492765,0
+OSG.US,D,20200623,000000,14.63,15.07,14.39,14.82,554035,0
+OSG.US,D,20200624,000000,14.55,14.7,13.7,14.26,953679,0
+OSG.US,D,20200625,000000,14.11,14.61,13.87,14.52,631920,0
+OSG.US,D,20200626,000000,14.41,14.41,13.315,13.51,1101556,0
+OSG.US,D,20200629,000000,13.68,14.23,13.63,14.02,339943,0
+OSG.US,D,20200630,000000,13.93,14.525,13.93,14.32,507965,0
+OSG.US,D,20200701,000000,14.27,14.53,13.86,13.94,333122,0
+OSG.US,D,20200702,000000,14.31,14.38,13.75,13.83,291610,0
+OSG.US,D,20200706,000000,14.14,14.35,13.81,14.03,354670,0
+OSG.US,D,20200707,000000,13.87,14.01,13.05,13.08,674151,0
+OSG.US,D,20200708,000000,13.02,13.38,12.68,13.29,766982,0
+OSG.US,D,20200709,000000,13.24,13.24,12.27,12.62,823520,0
+OSG.US,D,20200710,000000,12.66,13.41,12.52,13.39,282388,0
+OSG.US,D,20200713,000000,13.59,13.76,13.15,13.28,319896,0
+OSG.US,D,20200714,000000,13.32,13.71,13.18,13.5,634835,0
+OSG.US,D,20200715,000000,13.84,14.25,13.84,14.1,376247,0
+OSG.US,D,20200716,000000,13.97,14.36,13.85,14.22,233848,0
+OSG.US,D,20200717,000000,14.13,14.24,13.585,13.62,239591,0
+OSG.US,D,20200720,000000,13.62,13.81,13.03,13.22,450597,0
+OSG.US,D,20200721,000000,13.27,13.7,13.27,13.37,430989,0
+OSG.US,D,20200722,000000,13.16,13.78,13.16,13.47,262658,0
+OSG.US,D,20200723,000000,13.4,13.64,13.32,13.45,181031,0
+OSG.US,D,20200724,000000,13.36,13.68,13.3,13.46,151939,0
+OSG.US,D,20200727,000000,13.43,13.515,12.84,12.91,373867,0
+OSG.US,D,20200728,000000,12.73,13.12,12.73,12.93,462605,0
+OSG.US,D,20200729,000000,12.93,13.25,12.67,13.2,387355,0
+OSG.US,D,20200730,000000,12.94,13.04,12.7207,12.84,181725,0
+OSG.US,D,20200731,000000,12.69,12.92,12.475,12.8,367271,0
+OSG.US,D,20200803,000000,12.89,13.14,12.7101,13.04,262059,0
+OSG.US,D,20200804,000000,12.95,13.22,12.94,12.99,196894,0
+OSG.US,D,20200805,000000,13.13,13.39,13,13.33,1243346,0
+OSG.US,D,20200806,000000,13.21,13.35,12.98,13.04,311191,0
+OSG.US,D,20200807,000000,13.24,13.67,12.2,13.66,540229,0
+OSG.US,D,20200810,000000,13.58,14.34,13.5631,14.17,664927,0
+OSG.US,D,20200811,000000,14.49,14.75,13.9,13.95,374995,0
+OSG.US,D,20200812,000000,14.19,14.19,13.47,13.6,265759,0
+OSG.US,D,20200813,000000,13.55,13.62,12.98,13.06,282284,0
+OSG.US,D,20200814,000000,12.98,13.59,12.82,13.27,631686,0
+OSG.US,D,20200817,000000,13.2,13.2,12.89,13.11,167108,0
+OSG.US,D,20200818,000000,13.11,13.21,12.92,12.94,131501,0
+OSG.US,D,20200819,000000,13,13.32,12.96,13.03,243392,0
+OSG.US,D,20200820,000000,12.85,12.9735,12.75,12.89,231572,0
+OSG.US,D,20200821,000000,12.79,12.92,12.55,12.58,305592,0
+OSG.US,D,20200824,000000,12.67,13.01,12.53,12.98,256747,0
+OSG.US,D,20200825,000000,13.14,13.14,12.59,12.77,114252,0
+OSG.US,D,20200826,000000,12.87,12.87,12.33,12.44,179768,0
+OSG.US,D,20200827,000000,12.49,12.84,12.49,12.68,166183,0
+OSG.US,D,20200828,000000,12.86,12.86,12.59,12.78,165392,0
+OSG.US,D,20200831,000000,12.75,12.8,12.58,12.63,280946,0
+OSG.US,D,20200901,000000,12.52,12.7,12.45,12.56,153472,0
+OSG.US,D,20200902,000000,12.42,12.75,12.42,12.65,166755,0
+OSG.US,D,20200903,000000,12.77,13.25,12.605,12.69,376003,0
+OSG.US,D,20200904,000000,12.88,13.005,12.555,12.87,174114,0
+OSG.US,D,20200908,000000,12.73,12.73,12.31,12.46,340480,0
+OSG.US,D,20200909,000000,12.53,12.715,12.13,12.14,322924,0
+OSG.US,D,20200910,000000,12.12,12.35,11.88,11.89,353242,0
+OSG.US,D,20200911,000000,11.85,11.93,11.57,11.76,393164,0
+OSG.US,D,20200914,000000,11.81,11.84,11.43,11.63,424915,0
+OSG.US,D,20200915,000000,11.69,11.79,11.23,11.31,485198,0
+OSG.US,D,20200916,000000,11.4,11.93,11.135,11.64,563741,0
+OSG.US,D,20200917,000000,11.6,11.66,11.42,11.62,320298,0
+OSG.US,D,20200918,000000,11.64,11.93,11.49,11.63,635672,0
+OSG.US,D,20200921,000000,11.37,11.44,11.15,11.43,377803,0
+OSG.US,D,20200922,000000,11.46,12.32,11.395,12.27,536111,0
+OSG.US,D,20200923,000000,12.33,12.8,12.03,12.11,391815,0
+OSG.US,D,20200924,000000,12.14,12.34,11.75,12.06,295313,0
+OSG.US,D,20200925,000000,11.98,12.415,11.85,12.4,201940,0
+OSG.US,D,20200928,000000,12.63,12.9,12.62,12.67,281234,0
+OSG.US,D,20200929,000000,12.55,12.57,12.21,12.41,290198,0
+OSG.US,D,20200930,000000,12.42,12.92,12.42,12.77,311339,0
+OSG.US,D,20201001,000000,12.89,13.03,12.67,12.88,345424,0
+OSG.US,D,20201002,000000,12.63,13.71,12.63,13.58,519996,0
+OSG.US,D,20201005,000000,13.79,14.3,13.65,13.97,647112,0
+OSG.US,D,20201006,000000,14.05,14.32,13.61,13.65,442486,0
+OSG.US,D,20201007,000000,13.79,14.12,13.5,13.65,450974,0
+OSG.US,D,20201008,000000,13.76,13.87,13.47,13.79,189626,0
+OSG.US,D,20201009,000000,13.82,13.95,13.39,13.47,149670,0
+OSG.US,D,20201012,000000,13.37,13.98,13.27,13.95,304197,0
+OSG.US,D,20201013,000000,13.84,13.855,13.28,13.53,521563,0
+OSG.US,D,20201014,000000,13.53,13.61,13.19,13.2,192382,0
+OSG.US,D,20201015,000000,13,13.35,12.87,13.19,176594,0
+OSG.US,D,20201016,000000,13.13,13.34,12.96,13.15,146769,0
+OSG.US,D,20201019,000000,13.24,13.38,13.05,13.12,229697,0
+OSG.US,D,20201020,000000,13.3,13.43,13.15,13.28,238586,0
+OSG.US,D,20201021,000000,13.26,13.62,13.17,13.49,269733,0
+OSG.US,D,20201022,000000,13.57,13.62,13.3,13.42,357356,0
+OSG.US,D,20201023,000000,13.47,13.64,13.26,13.57,130611,0
+OSG.US,D,20201026,000000,13.37,13.46,13.02,13.25,384284,0
+OSG.US,D,20201027,000000,13.2,13.2,12.54,12.55,281931,0
+OSG.US,D,20201028,000000,12.32,12.485,12.03,12.16,331558,0
+OSG.US,D,20201029,000000,12.05,12.8,11.915,12.6,309770,0
+OSG.US,D,20201030,000000,12.57,12.915,12.17,12.28,223261,0
+OSG.US,D,20201102,000000,12.39,12.72,12.39,12.65,268640,0
+OSG.US,D,20201103,000000,12.93,13.63,12.93,13.48,284706,0
+OSG.US,D,20201104,000000,13.09,13.24,12.58,12.78,458896,0
+OSG.US,D,20201105,000000,12.82,13.19,12.8,12.83,238420,0
+OSG.US,D,20201106,000000,12.92,13.148,12.54,12.75,216054,0
+OSG.US,D,20201109,000000,13.65,14.69,13.64,14.53,510409,0
+OSG.US,D,20201110,000000,14.28,14.6,13.87,14.31,863479,0
+OSG.US,D,20201111,000000,14.41,14.41,13.36,13.69,355735,0
+OSG.US,D,20201112,000000,13.58,13.75,13.31,13.51,321615,0
+OSG.US,D,20201113,000000,13.65,14.3,13.65,14.03,297250,0
+OSG.US,D,20201116,000000,14.3,14.81,14.19,14.8,419921,0
+OSG.US,D,20201117,000000,14.74,14.915,14.53,14.81,288639,0
+OSG.US,D,20201118,000000,14.92,15.39,14.82,14.84,581937,0
+OSG.US,D,20201119,000000,14.9,15,14.34,14.86,438523,0
+OSG.US,D,20201120,000000,14.69,14.936,14.57,14.79,270514,0
+OSG.US,D,20201123,000000,15.05,15.5,14.835,15.06,466635,0
+OSG.US,D,20201124,000000,15.36,15.58,15.21,15.32,461176,0
+OSG.US,D,20201125,000000,15.38,15.38,14.98,15.1,330402,0
+OSG.US,D,20201127,000000,15.07,15.35,14.78,15.22,301817,0
+OSG.US,D,20201130,000000,15.18,15.23,14.575,14.64,407720,0
+OSG.US,D,20201201,000000,15.37,16.97,15.3,16.06,1053500,0
+OSG.US,D,20201202,000000,15.97,16.07,15.5,15.97,291302,0
+OSG.US,D,20201203,000000,15.9,15.9,15.64,15.81,211121,0
+OSG.US,D,20201204,000000,16.02,16.3,15.7955,16.27,429285,0
+OSG.US,D,20201207,000000,16.17,16.36,15.98,16.21,225539,0
+OSG.US,D,20201208,000000,16.21,16.98,16.16,16.97,424540,0
+OSG.US,D,20201209,000000,17.1,17.48,17,17.44,260565,0
+OSG.US,D,20201210,000000,17.2,17.78,17.145,17.75,320767,0
+OSG.US,D,20201211,000000,17.54,17.91,17.475,17.9,306694,0
+OSG.US,D,20201214,000000,18.12,18.19,17.22,17.35,324877,0
+OSG.US,D,20201215,000000,17.62,17.87,17.33,17.73,194791,0
+OSG.US,D,20201216,000000,17.85,17.92,17.52,17.6,336094,0
+OSG.US,D,20201217,000000,17.6,17.7,17.14,17.55,240756,0
+OSG.US,D,20201218,000000,17.5,17.8,17.1,17.31,1096183,0
+OSG.US,D,20201221,000000,17.28,17.28,16.69,16.78,319613,0
+OSG.US,D,20201222,000000,16.69,16.77,16.25,16.45,193378,0
+OSG.US,D,20201223,000000,16.77,17.4,16.65,16.83,318494,0
+OSG.US,D,20201224,000000,16.74,16.75,16.43,16.7,193675,0
+OSG.US,D,20201228,000000,16.81,17,16.52,16.62,323329,0
+OSG.US,D,20201229,000000,16.72,16.72,15.46,15.49,834302,0
+OSG.US,D,20201230,000000,15.3,15.34,14.78,15.2,1106970,0
+OSG.US,D,20201231,000000,15.26,15.54,15.1,15.38,432468,0
+OSG.US,D,20210104,000000,15.47,15.475,14.55,14.82,480482,0
+OSG.US,D,20210105,000000,14.85,15.45,14.7501,15.33,215869,0
+OSG.US,D,20210106,000000,15.75,16.83,15.74,16.51,652354,0
+OSG.US,D,20210107,000000,16.61,16.61,16.02,16.42,249025,0
+OSG.US,D,20210108,000000,16.42,16.48,15.99,16.35,409597,0
+OSG.US,D,20210111,000000,16.1,16.51,16.07,16.32,477712,0
+OSG.US,D,20210112,000000,16.45,16.91,16.45,16.61,201924,0
+OSG.US,D,20210113,000000,16.57,16.65,16.11,16.17,141478,0
+OSG.US,D,20210114,000000,16.28,16.57,16.06,16.12,311404,0
+OSG.US,D,20210115,000000,15.91,16.14,15.67,15.89,264693,0
+OSG.US,D,20210119,000000,16.08,16.2401,15.6,15.62,185100,0
+OSG.US,D,20210120,000000,15.6,15.84,15.56,15.77,255515,0
+OSG.US,D,20210121,000000,15.87,15.87,15.54,15.58,292188,0
+OSG.US,D,20210122,000000,15.41,15.72,15.17,15.64,274925,0
+OSG.US,D,20210125,000000,15.42,15.65,15.13,15.62,226515,0
+OSG.US,D,20210126,000000,15.78,15.8,15.33,15.35,283506,0
+OSG.US,D,20210127,000000,15.01,15.29,14.39,14.85,643840,0
+OSG.US,D,20210128,000000,15.14,15.14,14.77,14.82,513697,0
+OSG.US,D,20210129,000000,14.7,14.93,14.33,14.42,484183,0
+OSG.US,D,20210201,000000,14.53,14.895,14.125,14.23,385431,0
+OSG.US,D,20210202,000000,14.48,14.71,14.335,14.5,314849,0
+OSG.US,D,20210203,000000,14.5,14.72,14.31,14.65,263740,0
+OSG.US,D,20210204,000000,14.73,15,14.64,14.98,329590,0
+OSG.US,D,20210205,000000,15.13,15.23,14.85,14.92,169503,0
+OSG.US,D,20210208,000000,14.98,15.12,14.84,15.02,144312,0
+OSG.US,D,20210209,000000,14.98,15.25,14.79,15.05,480636,0
+OSG.US,D,20210210,000000,15.15,15.2417,14.72,14.8,283329,0
+OSG.US,D,20210211,000000,14.75,14.99,14.6,14.92,399782,0
+OSG.US,D,20210212,000000,14.97,16.3,14.969,16.01,821742,0
+OSG.US,D,20210216,000000,16.19,16.28,15.79,15.88,311049,0
+OSG.US,D,20210217,000000,15.74,16.09,15.416,15.98,294595,0
+OSG.US,D,20210218,000000,15.98,16.29,15.7,15.83,265522,0
+OSG.US,D,20210219,000000,15.95,16.17,15.82,16.08,483017,0
+OSG.US,D,20210222,000000,16.1,16.35,15.9171,16.14,273583,0
+OSG.US,D,20210223,000000,16.17,17.06,15.95,17.03,745021,0
+OSG.US,D,20210224,000000,17.2,17.63,17.04,17.23,350177,0
+OSG.US,D,20210225,000000,17.41,17.46,16.94,17.05,339401,0
+OSG.US,D,20210226,000000,17.09,17.34,16.65,16.95,416030,0
+OSG.US,D,20210301,000000,17.32,17.59,17.06,17.39,375528,0
+OSG.US,D,20210302,000000,17.64,18.4,16.65,16.77,374334,0
+OSG.US,D,20210303,000000,16.76,17.25,16.7401,16.77,469891,0
+OSG.US,D,20210304,000000,16.77,17.13,16.55,16.93,335646,0
+OSG.US,D,20210305,000000,17.28,17.28,16.5,16.99,324097,0
+OSG.US,D,20210308,000000,17.12,18.14,17,18.12,456847,0
+OSG.US,D,20210309,000000,18.05,18.17,17.43,17.92,301954,0
+OSG.US,D,20210310,000000,17.87,18.6,17.87,18.2,685884,0
+OSG.US,D,20210311,000000,18.17,18.2,17.695,17.83,521657,0
+OSG.US,D,20210312,000000,18.03,18.25,17.5201,17.9,304746,0
+OSG.US,D,20210315,000000,17.8,18.51,17.59,18.42,350713,0
+OSG.US,D,20210316,000000,18.4,18.4,17.87,18.21,321315,0
+OSG.US,D,20210317,000000,18.35,18.63,18.16,18.31,297610,0
+OSG.US,D,20210318,000000,18.48,18.5813,18.0101,18.08,405830,0
+OSG.US,D,20210319,000000,18.05,18.2,17.53,17.96,631894,0
+OSG.US,D,20210322,000000,17.82,17.82,17.09,17.31,305892,0
+OSG.US,D,20210323,000000,17.15,17.57,16.94,17.09,288967,0
+OSG.US,D,20210324,000000,17.23,17.55,16.73,16.79,178251,0
+OSG.US,D,20210325,000000,16.71,17.11,16.49,17.03,338319,0
+OSG.US,D,20210326,000000,17.32,17.32,16.65,16.89,224703,0
+OSG.US,D,20210329,000000,16.7,16.99,16.46,16.5,200122,0
+OSG.US,D,20210330,000000,16.53,17.05,16.44,16.93,211975,0
+OSG.US,D,20210331,000000,16.79,16.98,16.68,16.74,283009,0
+OSG.US,D,20210401,000000,16.69,17.03,16.62,16.94,122065,0
+OSG.US,D,20210405,000000,17.06,17.42,16.97,17.39,174295,0
+OSG.US,D,20210406,000000,17.32,17.59,17.3096,17.52,221209,0
+OSG.US,D,20210407,000000,17.58,17.58,17.06,17.15,127134,0
+OSG.US,D,20210408,000000,17.03,17.42,16.85,17.31,137009,0
+OSG.US,D,20210409,000000,17.37,17.511,17.15,17.23,127580,0
+OSG.US,D,20210412,000000,17.21,17.42,17.1,17.3,206065,0
+OSG.US,D,20210413,000000,17.26,17.26,16.79,16.91,750577,0
+OSG.US,D,20210414,000000,16.77,17.47,16.77,17.23,236270,0
+OSG.US,D,20210415,000000,17.27,17.5,17.09,17.37,291483,0
+OSG.US,D,20210416,000000,17.6,17.79,17.22,17.43,141516,0
+OSG.US,D,20210419,000000,17.43,17.43,16.94,17.2,221018,0
+OSG.US,D,20210420,000000,17.12,17.24,16.53,16.75,185968,0
+OSG.US,D,20210421,000000,16.65,17.02,16.65,16.95,170767,0
+OSG.US,D,20210422,000000,16.96,17.09,16.75,16.82,144147,0
+OSG.US,D,20210423,000000,16.76,17.3,16.74,17.13,201079,0
+OSG.US,D,20210426,000000,17.33,17.65,17.16,17.2,209732,0
+OSG.US,D,20210427,000000,17.25,17.35,16.83,16.94,214967,0
+OSG.US,D,20210428,000000,16.84,17.11,16.8,17.07,190775,0
+OSG.US,D,20210429,000000,17.26,17.475,17.08,17.19,277629,0
+OSG.US,D,20210430,000000,16.99,17.3,16.7,17.15,447793,0
+OSG.US,D,20210503,000000,17.27,17.32,16.915,17.07,286304,0
+OSG.US,D,20210504,000000,17.01,17.66,17.01,17.63,368754,0
+OSG.US,D,20210505,000000,17.57,17.57,17.36,17.44,108777,0
+OSG.US,D,20210506,000000,17.37,17.73,17.05,17.68,1056670,0
+OSG.US,D,20210507,000000,17.52,17.82,17.01,17.3,317552,0
+OSG.US,D,20210510,000000,17.51,17.7,15.72,15.77,742248,0
+OSG.US,D,20210511,000000,15.59,15.6651,14.92,15.33,485823,0
+OSG.US,D,20210512,000000,15.28,15.3038,14.38,14.45,594083,0
+OSG.US,D,20210513,000000,14.47,14.92,14.4,14.52,350956,0
+OSG.US,D,20210514,000000,14.76,14.83,14.37,14.45,661886,0
+OSG.US,D,20210517,000000,14.4,14.64,14.06,14.36,371512,0
+OSG.US,D,20210518,000000,14.34,14.41,14.12,14.18,268569,0
+OSG.US,D,20210519,000000,14.03,14.31,13.94,14.26,440109,0
+OSG.US,D,20210520,000000,14.3,14.57,14.14,14.5,210403,0
+OSG.US,D,20210521,000000,14.52,14.635,14.35,14.45,175696,0
+OSG.US,D,20210524,000000,14.51,14.71,14.37,14.65,194687,0
+OSG.US,D,20210525,000000,14.7,14.87,14.39,14.42,394587,0
+OSG.US,D,20210526,000000,14.44,14.61,14.1477,14.48,199687,0
+OSG.US,D,20210527,000000,14.62,15.035,14.62,14.97,368696,0
+OSG.US,D,20210528,000000,14.99,15.22,14.79,15.09,272098,0
+OSG.US,D,20210601,000000,15.13,15.55,15.07,15.44,283547,0
+OSG.US,D,20210602,000000,15.55,15.58,15.39,15.53,274483,0
+OSG.US,D,20210603,000000,15.57,15.69,15.13,15.27,356833,0
+OSG.US,D,20210604,000000,15.18,15.4,15.16,15.3,199706,0
+OSG.US,D,20210607,000000,15.37,15.46,15.25,15.41,181736,0
+OSG.US,D,20210608,000000,15.38,15.78,15.29,15.69,254017,0
+OSG.US,D,20210609,000000,15.75,15.88,15.57,15.7,277252,0
+OSG.US,D,20210610,000000,15.89,15.94,15.49,15.49,329258,0
+OSG.US,D,20210611,000000,15.56,15.88,15.56,15.68,222978,0
+OSG.US,D,20210614,000000,15.64,15.77,15.39,15.43,197064,0
+OSG.US,D,20210615,000000,15.36,15.62,15.22,15.57,162068,0
+OSG.US,D,20210616,000000,15.55,16.14,15.42,16.09,693050,0
+OSG.US,D,20210617,000000,16.21,16.48,15.82,15.9,356213,0
+OSG.US,D,20210618,000000,15.76,16.03,15.65,15.78,438779,0
+OSG.US,D,20210621,000000,15.86,16.01,15.65,15.75,353581,0
+OSG.US,D,20210622,000000,15.7,16.04,15.605,15.96,341913,0
+OSG.US,D,20210623,000000,15.93,16.24,15.91,15.92,379047,0
+OSG.US,D,20210624,000000,15.93,16.06,15.75,16.03,152115,0
+OSG.US,D,20210625,000000,16.13,16.44,16.11,16.26,505021,0
+OSG.US,D,20210628,000000,16.2,16.23,15.61,15.85,289182,0
+OSG.US,D,20210629,000000,15.89,16.015,15.63,15.67,145870,0
+OSG.US,D,20210630,000000,15.62,15.76,15.57,15.66,464531,0
+OSG.US,D,20210701,000000,15.78,15.94,15.69,15.77,169815,0
+OSG.US,D,20210702,000000,15.76,15.93,15.48,15.51,128197,0
+OSG.US,D,20210706,000000,15.46,15.56,14.91,15.25,249748,0
+OSG.US,D,20210707,000000,15.15,15.43,15.12,15.23,157369,0
+OSG.US,D,20210708,000000,14.99,15.38,14.9,15.08,247203,0
+OSG.US,D,20210709,000000,15.22,15.46,15.2,15.28,162629,0
+OSG.US,D,20210712,000000,15.24,15.62,15.12,15.6,332962,0
+OSG.US,D,20210713,000000,15.5,15.71,14.88,14.97,430025,0
+OSG.US,D,20210714,000000,15,15.45,14.67,15.08,2687854,0
+OSG.US,D,20210715,000000,14.91,15.25,14.901,15.1,269203,0
+OSG.US,D,20210716,000000,15.23,15.23,14.57,14.68,930572,0
+OSG.US,D,20210719,000000,14.49,14.6,13.995,14.29,484374,0
+OSG.US,D,20210720,000000,14.29,14.47,14.12,14.14,654804,0
+OSG.US,D,20210721,000000,14.3,14.52,14.16,14.3,558842,0
+OSG.US,D,20210722,000000,14.38,14.38,13.8,13.95,275654,0
+OSG.US,D,20210723,000000,13.92,14.08,13.73,13.97,390812,0
+OSG.US,D,20210726,000000,14.09,14.66,14.07,14.61,562040,0
+OSG.US,D,20210727,000000,14.53,14.72,14.32,14.41,281360,0
+OSG.US,D,20210728,000000,14.45,14.61,13.96,14.38,399189,0
+OSG.US,D,20210729,000000,14.48,14.94,14.39,14.59,269017,0
+OSG.US,D,20210730,000000,14.47,14.7,14.46,14.52,219390,0
+OSG.US,D,20210802,000000,14.59,14.86,14.59,14.7,394348,0
+OSG.US,D,20210803,000000,14.8,14.8,14.5,14.62,220436,0
+OSG.US,D,20210804,000000,14.4,14.69,14.4,14.5,310168,0
+OSG.US,D,20210805,000000,14.47,14.915,14.45,14.63,252700,0
+OSG.US,D,20210806,000000,14.01,14.65,13.42,13.97,527074,0
+OSG.US,D,20210809,000000,13.81,14.69,13.77,14.32,449439,0
+OSG.US,D,20210810,000000,14.25,14.69,14.21,14.35,199947,0
+OSG.US,D,20210811,000000,14.31,14.49,14.19,14.39,152539,0
+OSG.US,D,20210812,000000,14.41,14.54,14.2,14.29,406626,0
+OSG.US,D,20210813,000000,14.25,14.45,14.15,14.31,173177,0
+OSG.US,D,20210816,000000,14.2,14.4,14.055,14.39,204800,0
+OSG.US,D,20210817,000000,14.27,14.37,13.82,13.9,280952,0
+OSG.US,D,20210818,000000,13.84,14.01,13.7,13.86,215943,0
+OSG.US,D,20210819,000000,13.81,13.93,13.615,13.66,215130,0
+OSG.US,D,20210820,000000,13.6,13.95,13.53,13.69,221666,0
+OSG.US,D,20210823,000000,13.75,13.99,13.68,13.91,141709,0
+OSG.US,D,20210824,000000,13.9,14.08,13.77,13.97,197863,0
+OSG.US,D,20210825,000000,13.96,14.23,13.9,14.03,214373,0
+OSG.US,D,20210826,000000,14.05,14.13,13.85,14.03,315461,0
+OSG.US,D,20210827,000000,14.1,14.4,14.01,14.35,235850,0
+OSG.US,D,20210830,000000,14.38,14.38,13.99,14.2,222485,0
+OSG.US,D,20210831,000000,14.15,14.24,13.94,14.09,281070,0
+OSG.US,D,20210901,000000,14.2,14.511,13.97,14.22,216837,0
+OSG.US,D,20210902,000000,14.25,14.26,14.01,14.06,123119,0
+OSG.US,D,20210903,000000,14,14.04,13.75,13.97,172947,0
+OSG.US,D,20210907,000000,13.94,14.09,13.75,13.77,161080,0
+OSG.US,D,20210908,000000,13.75,13.87,13.67,13.83,146192,0
+OSG.US,D,20210909,000000,13.81,13.88,13.68,13.69,152836,0
+OSG.US,D,20210910,000000,13.77,13.785,13.48,13.5,200229,0
+OSG.US,D,20210913,000000,13.66,13.85,13.47,13.78,190917,0
+OSG.US,D,20210914,000000,13.81,13.81,13.545,13.61,172048,0
+OSG.US,D,20210915,000000,13.66,13.715,13.5909,13.62,227167,0
+OSG.US,D,20210916,000000,13.62,13.62,13.4,13.51,195902,0
+OSG.US,D,20210917,000000,13.49,13.66,13.25,13.49,557927,0
+OSG.US,D,20210920,000000,13.24,13.5,13.09,13.47,284462,0
+OSG.US,D,20210921,000000,13.52,13.63,13.43,13.45,172296,0
+OSG.US,D,20210922,000000,13.55,13.77,13.47,13.55,188517,0
+OSG.US,D,20210923,000000,13.61,14.05,13.57,13.88,347754,0
+OSG.US,D,20210924,000000,13.9,14.39,13.84,14.18,382980,0
+OSG.US,D,20210927,000000,14.29,14.67,14.29,14.5,373388,0
+OSG.US,D,20210928,000000,14.49,14.67,14.27,14.29,209858,0
+OSG.US,D,20210929,000000,14.27,14.53,14.25,14.33,257205,0
+OSG.US,D,20210930,000000,14.45,14.54,14.2,14.32,354814,0
+OSG.US,D,20211001,000000,14.32,14.82,14.32,14.66,447604,0
+OSG.US,D,20211004,000000,14.73,14.89,14.5,14.55,186652,0
+OSG.US,D,20211005,000000,14.56,14.83,14.5,14.7,296177,0
+OSG.US,D,20211006,000000,14.56,14.71,14.4,14.61,365938,0
+OSG.US,D,20211007,000000,14.6,14.88,14.6,14.81,280856,0
+OSG.US,D,20211008,000000,14.78,14.88,14.59,14.6,162248,0
+OSG.US,D,20211011,000000,14.53,14.67,14.43,14.46,167054,0
+OSG.US,D,20211012,000000,14.42,14.55,14.4,14.47,130660,0
+OSG.US,D,20211013,000000,14.45,14.59,14.36,14.46,184288,0
+OSG.US,D,20211014,000000,14.54,14.82,14.5,14.7,505509,0
+OSG.US,D,20211015,000000,14.96,15.07,14.75,14.87,387581,0
+OSG.US,D,20211018,000000,14.81,15.5,14.78,15.4,267517,0
+OSG.US,D,20211019,000000,15.52,15.82,15.44,15.65,296006,0
+OSG.US,D,20211020,000000,15.68,16.24,15.61,16.22,434141,0
+OSG.US,D,20211021,000000,16.28,16.97,16.12,16.95,624013,0
+OSG.US,D,20211022,000000,16.91,17.1,16.84,16.96,184974,0
+OSG.US,D,20211025,000000,17.02,17.02,16.69,16.9,314916,0
+OSG.US,D,20211026,000000,17.03,17.03,16.6203,16.77,314645,0
+OSG.US,D,20211027,000000,16.69,17.48,16.69,16.98,298567,0
+OSG.US,D,20211028,000000,17.02,17.17,16.75,16.99,305676,0
+OSG.US,D,20211029,000000,17.05,17.085,16.67,16.91,327963,0
+OSG.US,D,20211101,000000,16.92,17.16,16.79,17.1,460338,0
+OSG.US,D,20211102,000000,17.23,17.23,16.44,16.49,267147,0
+OSG.US,D,20211103,000000,16.42,16.96,16.37,16.77,718700,0
+OSG.US,D,20211104,000000,16.9,17.17,16.6,16.85,325387,0
+OSG.US,D,20211105,000000,17.07,17.27,16.94,17.03,204702,0
+OSG.US,D,20211108,000000,17.03,17.75,16.95,17.51,533539,0
+OSG.US,D,20211109,000000,17.83,17.86,16.22,16.35,735686,0
+OSG.US,D,20211110,000000,16.21,16.42,15.78,16,861767,0
+OSG.US,D,20211111,000000,15.96,16.7,15.9,16.5,265579,0
+OSG.US,D,20211112,000000,16.97,16.99,16.58,16.6,328685,0
+OSG.US,D,20211115,000000,16.75,17,16.57,16.77,864204,0
+OSG.US,D,20211116,000000,16.87,17.54,16.8,17.46,1124692,0
+OSG.US,D,20211117,000000,17.44,17.44,16.58,16.69,495565,0
+OSG.US,D,20211118,000000,16.65,16.65,16.18,16.45,896697,0
+OSG.US,D,20211119,000000,16.23,16.65,16.08,16.39,1085074,0
+OSG.US,D,20211122,000000,16.59,16.9,16.4,16.64,649143,0
+OSG.US,D,20211123,000000,16.61,16.8,16.04,16.16,549115,0
+OSG.US,D,20211124,000000,16.01,16.16,15.76,15.85,544535,0
+OSG.US,D,20211126,000000,15.45,15.46,14.54,15.05,273169,0
+OSG.US,D,20211129,000000,15.33,15.33,14.8,14.86,674618,0
+OSG.US,D,20211130,000000,14.99,15.27,14.82,14.94,782097,0
+OSG.US,D,20211201,000000,15.25,15.51,14.51,14.6,860289,0
+OSG.US,D,20211202,000000,14.66,15.18,14.62,15.05,518207,0
+OSG.US,D,20211203,000000,15.09,15.09,14.54,14.81,796171,0
+OSG.US,D,20211206,000000,15.04,15.31,14.93,15.05,901434,0
+OSG.US,D,20211207,000000,15.26,15.62,15,15.46,793643,0
+OSG.US,D,20211208,000000,15.51,15.94,15.365,15.69,521926,0
+OSG.US,D,20211209,000000,15.45,15.82,15.2,15.34,623011,0
+OSG.US,D,20211210,000000,15.47,15.57,14.9989,15.32,567039,0
+OSG.US,D,20211213,000000,15.325,15.325,14.64,14.69,559129,0
+OSG.US,D,20211214,000000,14.595,14.88,14.45,14.55,450345,0
+OSG.US,D,20211215,000000,14.56,14.92,14.23,14.79,694034,0
+OSG.US,D,20211216,000000,14.85,14.96,14.53,14.75,377728,0
+OSG.US,D,20211217,000000,14.62,14.84,14.43,14.8,1120822,0
+OSG.US,D,20211220,000000,14.53,14.61,14.07,14.52,728067,0
+OSG.US,D,20211221,000000,14.74,15.2,14.73,15.06,318319,0
+OSG.US,D,20211222,000000,14.87,15.31,14.81,15.18,522452,0
+OSG.US,D,20211223,000000,15.36,15.59,15.2,15.47,279945,0
+OSG.US,D,20211227,000000,15.58,15.68,15.22,15.65,277969,0
+OSG.US,D,20211228,000000,15.63,15.92,15.55,15.75,281008,0
+OSG.US,D,20211229,000000,15.75,16.07,15.59,16,275548,0
+OSG.US,D,20211230,000000,16.06,16.26,16.02,16.07,223482,0
+OSG.US,D,20211231,000000,16.15,16.24,15.86,16.05,450372,0
+OSG.US,D,20220103,000000,16.21,16.45,15.94,16,347759,0
+OSG.US,D,20220104,000000,16.18,16.32,16.06,16.07,391684,0
+OSG.US,D,20220105,000000,16.02,16.25,15.75,15.81,404358,0
+OSG.US,D,20220106,000000,15.88,16.06,15.73,15.79,432313,0
+OSG.US,D,20220107,000000,15.76,15.87,15.61,15.85,286478,0
+OSG.US,D,20220110,000000,15.78,15.85,15.46,15.62,343854,0
+OSG.US,D,20220111,000000,15.58,15.77,15.445,15.59,724536,0
+OSG.US,D,20220112,000000,15.7,16.47,15.37,16.17,3084746,0
+OSG.US,D,20220113,000000,16.27,16.64,16.245,16.33,561934,0
+OSG.US,D,20220114,000000,16.12,16.46,16.12,16.45,242880,0
+OSG.US,D,20220118,000000,16.31,16.45,15.89,16.01,927611,0
+OSG.US,D,20220119,000000,16.03,16.09,15.46,15.5,250576,0
+OSG.US,D,20220120,000000,15.47,15.69,14.9,14.9,618337,0
+OSG.US,D,20220121,000000,14.8,14.935,14.35,14.36,810036,0
+OSG.US,D,20220124,000000,14.14,14.37,13.5,14.31,1057619,0
+OSG.US,D,20220125,000000,14.09,14.49,13.74,14.36,844369,0
+OSG.US,D,20220126,000000,14.57,14.71,14,14.12,578841,0
+OSG.US,D,20220127,000000,14.15,14.45,13.25,13.4,859574,0
+OSG.US,D,20220128,000000,13.33,13.67,13.04,13.67,625014,0
+OSG.US,D,20220131,000000,13.53,14.18,13.53,14.17,452214,0
+OSG.US,D,20220201,000000,14.1,14.41,13.89,14.38,479876,0
+OSG.US,D,20220202,000000,14.4,14.59,14.07,14.26,475914,0
+OSG.US,D,20220203,000000,14.1,14.56,14.1,14.21,493553,0
+OSG.US,D,20220204,000000,14.19,14.77,14.1,14.74,475181,0
+OSG.US,D,20220207,000000,14.78,15.27,14.78,15.13,734275,0
+OSG.US,D,20220208,000000,15.25,15.84,15.18,15.8,867691,0
+OSG.US,D,20220209,000000,15.95,16.03,15.63,15.86,1043415,0
+OSG.US,D,20220210,000000,15.66,16.1,15.6,15.87,736761,0
+OSG.US,D,20220211,000000,15.9,16.215,15.555,15.75,510710,0
+OSG.US,D,20220214,000000,15.82,15.92,15.33,15.44,325044,0
+OSG.US,D,20220215,000000,15.61,15.96,15.61,15.88,441189,0
+OSG.US,D,20220216,000000,15.9,15.9793,15.625,15.66,380880,0
+OSG.US,D,20220217,000000,15.46,15.52,15.06,15.08,612209,0
+OSG.US,D,20220218,000000,15.01,15.04,14.72,14.79,465757,0
+OSG.US,D,20220222,000000,14.73,14.78,14.43,14.48,351235,0
+OSG.US,D,20220223,000000,14.66,14.66,14.15,14.16,293363,0
+OSG.US,D,20220224,000000,13.76,14.46,13.57,14.35,509275,0
+OSG.US,D,20220225,000000,14.54,14.64,13.03,13.24,1212568,0
+OSG.US,D,20220228,000000,13.17,13.3,12.5,12.83,1438097,0
+OSG.US,D,20220301,000000,12.9,12.9,12.07,12.18,1103688,0
+OSG.US,D,20220302,000000,12.42,12.78,12.3,12.6,870340,0
+OSG.US,D,20220303,000000,12.67,12.95,12.59,12.79,844797,0
+OSG.US,D,20220304,000000,12.51,12.8098,12.5,12.74,597831,0
+OSG.US,D,20220307,000000,12.8,12.8433,12.31,12.35,580047,0
+OSG.US,D,20220308,000000,12.58,13.06,12.4,12.85,693813,0
+OSG.US,D,20220309,000000,13.11,13.54,13.0542,13.38,833558,0
+OSG.US,D,20220310,000000,13.12,13.23,12.9,13.16,833226,0
+OSG.US,D,20220311,000000,13.24,13.31,12.37,12.44,1094194,0
+OSG.US,D,20220314,000000,12.52,12.65,11.96,12.11,744287,0
+OSG.US,D,20220315,000000,12.14,12.46,12.08,12.38,750172,0
+OSG.US,D,20220316,000000,12.59,13.15,12.57,13.12,1584707,0
+OSG.US,D,20220317,000000,12.95,13.32,11.68,11.82,3870942,0
+OSG.US,D,20220318,000000,11.68,11.69,8.71,9.16,5742502,0
+OSG.US,D,20220321,000000,9.12,9.24,8.53,8.97,2273128,0
+OSG.US,D,20220322,000000,9.01,9.04,8.71,8.93,1514194,0
+OSG.US,D,20220323,000000,8.8,9,8.65,8.75,1606786,0
+OSG.US,D,20220324,000000,8.73,8.7657,8.435,8.54,1158826,0
+OSG.US,D,20220325,000000,8.52,8.88,8.33,8.74,1099528,0
+OSG.US,D,20220328,000000,8.67,8.67,8.14,8.28,930213,0
+OSG.US,D,20220329,000000,8.35,8.85,8.31,8.63,2259189,0
+OSG.US,D,20220330,000000,9.32,10.26,9.25,9.54,3552453,0
+OSG.US,D,20220331,000000,9.43,10.47,9.311,10.4,2190622,0
+OSG.US,D,20220401,000000,10.37,10.54,10.05,10.17,1196193,0
+OSG.US,D,20220404,000000,10.08,10.325,10.045,10.11,913759,0
+OSG.US,D,20220405,000000,9.98,10.13,9.42,9.45,1004786,0
+OSG.US,D,20220406,000000,9.34,9.53,8.64,8.65,2348272,0
+OSG.US,D,20220407,000000,8.62,8.73,7.97,8.22,1518215,0
+OSG.US,D,20220408,000000,8.15,8.45,8.04,8.05,1358210,0
+OSG.US,D,20220411,000000,8.01,8.49,7.95,8.08,938984,0
+OSG.US,D,20220412,000000,8.12,8.44,8.08,8.21,1260601,0
+OSG.US,D,20220413,000000,8.24,8.7899,8.16,8.64,777366,0
+OSG.US,D,20220414,000000,8.61,9.035,8.5502,8.86,821117,0
+OSG.US,D,20220418,000000,8.77,8.8618,8.475,8.56,1217679,0
+OSG.US,D,20220419,000000,8.52,8.69,8.46,8.56,495397,0
+OSG.US,D,20220420,000000,8.62,8.67,8.43,8.45,405639,0
+OSG.US,D,20220421,000000,8.49,8.515,8,8.06,418210,0
+OSG.US,D,20220422,000000,8,8.0624,7.76,7.81,454936,0
+OSG.US,D,20220425,000000,7.69,7.77,7.4602,7.76,719688,0
+OSG.US,D,20220426,000000,7.64,7.64,7.415,7.51,512605,0
+OSG.US,D,20220427,000000,7.56,7.77,7.48,7.69,430792,0
+OSG.US,D,20220428,000000,7.77,7.95,7.55,7.9,308670,0
+OSG.US,D,20220429,000000,7.78,8,7.681,7.73,476070,0
+OSG.US,D,20220502,000000,7.86,8.18,7.74,8.1,871132,0
+OSG.US,D,20220503,000000,8.04,8.36,8.04,8.12,373782,0
+OSG.US,D,20220504,000000,8.19,8.34,7.92,8.33,445489,0
+OSG.US,D,20220505,000000,8.19,8.19,7.67,7.82,358565,0
+OSG.US,D,20220506,000000,7.73,7.9,7.64,7.8,341064,0
+OSG.US,D,20220509,000000,7.68,7.76,7.39,7.43,500110,0
+OSG.US,D,20220510,000000,7.58,7.73,7.24,7.3,492835,0
+OSG.US,D,20220511,000000,7.42,8.2,7.42,7.89,646787,0
+OSG.US,D,20220512,000000,7.82,8.34,7.82,8.15,756833,0
+OSG.US,D,20220513,000000,8.19,8.74,8.19,8.55,498823,0
+OSG.US,D,20220516,000000,8.79,9.16,8.645,8.7,438735,0
+OSG.US,D,20220517,000000,8.97,9.28,8.74,9.07,833518,0
+OSG.US,D,20220518,000000,9,9.59,8.82,9.53,1206757,0
+OSG.US,D,20220519,000000,9.36,10.1009,9.36,10.06,1305660,0
+OSG.US,D,20220520,000000,10.16,10.32,9.65,9.86,734643,0
+OSG.US,D,20220523,000000,10.12,10.12,9.48,9.8,717330,0
+OSG.US,D,20220524,000000,9.72,9.93,9.44,9.89,499688,0
+OSG.US,D,20220525,000000,9.8,10.59,9.73,10.51,990103,0
+OSG.US,D,20220526,000000,10.51,11.02,10.08,10.93,1144998,0
+OSG.US,D,20220527,000000,11.08,11.18,10.68,10.7,488588,0
+OSG.US,D,20220531,000000,10.57,10.72,10.335,10.71,645502,0
+OSG.US,D,20220601,000000,10.71,10.74,10.44,10.66,349553,0
+OSG.US,D,20220602,000000,10.74,11.06,10.6,11.02,329376,0
+OSG.US,D,20220603,000000,10.89,10.9291,10.6,10.92,313955,0
+OSG.US,D,20220606,000000,10.95,11.41,10.75,11.01,463642,0
+OSG.US,D,20220607,000000,10.96,11.22,10.96,11.19,244582,0
+OSG.US,D,20220608,000000,11.14,11.28,10.985,11.1,582132,0
+OSG.US,D,20220609,000000,11.07,11.42,11.07,11.27,585765,0
+OSG.US,D,20220610,000000,11.16,11.46,11.16,11.28,447690,0
+OSG.US,D,20220613,000000,10.97,10.99,10.33,10.57,785424,0
+OSG.US,D,20220614,000000,10.5,10.75,10.44,10.71,1005421,0
+OSG.US,D,20220615,000000,10.95,11.01,10.61,10.83,627505,0
+OSG.US,D,20220616,000000,10.58,10.58,10.04,10.25,928093,0
+OSG.US,D,20220617,000000,10.46,10.82,10.28,10.53,1073156,0
+OSG.US,D,20220621,000000,10.73,11.22,10.52,10.55,471265,0
+OSG.US,D,20220622,000000,10.51,10.9,10.51,10.68,372811,0
+OSG.US,D,20220623,000000,10.71,11.472,10.71,11.38,626969,0
+OSG.US,D,20220624,000000,11.53,11.81,11.34,11.81,821564,0
+OSG.US,D,20220627,000000,11.82,11.85,11.47,11.48,608020,0
+OSG.US,D,20220628,000000,11.61,11.76,11.22,11.27,385208,0
+OSG.US,D,20220629,000000,11.2,11.32,10.99,11.1,229685,0
+OSG.US,D,20220630,000000,10.84,11.38,10.84,11.35,640189,0
+OSG.US,D,20220701,000000,11.33,11.88,11.29,11.86,539957,0
+OSG.US,D,20220705,000000,11.58,11.74,11.31,11.71,648835,0
+OSG.US,D,20220706,000000,11.62,11.91,11.35,11.76,597243,0
+OSG.US,D,20220707,000000,11.95,11.99,11.625,11.85,319359,0
+OSG.US,D,20220708,000000,11.79,11.96,11.665,11.74,267104,0
+OSG.US,D,20220711,000000,11.55,11.615,11.165,11.58,590994,0
+OSG.US,D,20220712,000000,11.64,11.94,11.41,11.68,660604,0
+OSG.US,D,20220713,000000,11.5,11.72,11.305,11.52,285122,0
+OSG.US,D,20220714,000000,11.32,11.519,11.19,11.4,386568,0
+OSG.US,D,20220715,000000,11.61,11.86,11.31,11.81,280542,0
+OSG.US,D,20220718,000000,11.91,12.075,11.71,11.73,709660,0
+OSG.US,D,20220719,000000,11.85,12.35,11.85,12.34,357570,0
+OSG.US,D,20220720,000000,12.32,12.43,12,12.21,413691,0
+OSG.US,D,20220721,000000,12.01,12.075,11.62,11.74,519643,0
+OSG.US,D,20220722,000000,11.86,11.93,11.335,11.48,1826074,0
+OSG.US,D,20220725,000000,11.54,11.91,11.48,11.83,397319,0
+OSG.US,D,20220726,000000,11.84,12.25,11.77,11.83,372174,0
+OSG.US,D,20220727,000000,11.85,12.37,11.8,12.33,501740,0
+OSG.US,D,20220728,000000,12.31,12.64,12.2,12.23,379238,0
+OSG.US,D,20220729,000000,12.18,12.31,11.71,11.77,607496,0
+OSG.US,D,20220801,000000,11.59,11.6789,11.3,11.6,285637,0
+OSG.US,D,20220802,000000,11.52,11.9868,11.52,11.75,261145,0
+OSG.US,D,20220803,000000,11.78,11.98,11.64,11.76,392705,0
+OSG.US,D,20220804,000000,11.84,11.84,11.2994,11.38,438207,0
+OSG.US,D,20220805,000000,11.39,11.4335,11.15,11.38,271568,0
+OSG.US,D,20220808,000000,11.57,11.68,11.15,11.15,979882,0
+OSG.US,D,20220809,000000,12.26,14.45,12.01,13.14,1983295,0
+OSG.US,D,20220810,000000,13.35,14.37,13.12,14.37,990283,0
+OSG.US,D,20220811,000000,14.61,14.65,13.93,14.58,546807,0
+OSG.US,D,20220812,000000,14.77,15.3,14.67,15.2,650402,0
+OSG.US,D,20220815,000000,15.15,15.51,14.97,15.3,420235,0
+OSG.US,D,20220816,000000,15.3,15.42,14.93,15.07,336957,0
+OSG.US,D,20220817,000000,14.83,15.02,14.57,14.76,210514,0
+OSG.US,D,20220818,000000,14.81,15.14,14.75,14.91,330442,0
+OSG.US,D,20220819,000000,14.77,14.99,14.47,14.95,305492,0
+OSG.US,D,20220822,000000,14.7,14.99,14.64,14.72,151271,0
+OSG.US,D,20220823,000000,14.77,14.99,14.735,14.79,192063,0
+OSG.US,D,20220824,000000,14.64,14.895,14.61,14.76,372124,0
+OSG.US,D,20220825,000000,14.9,15.16,14.74,14.97,230703,0
+OSG.US,D,20220826,000000,14.88,15.18,14.76,15.05,304755,0
+OSG.US,D,20220829,000000,14.93,15.32,14.8822,15.13,148183,0
+OSG.US,D,20220830,000000,15.28,15.41,14.86,15.26,470564,0
+OSG.US,D,20220831,000000,15.4,15.59,14.91,15.09,464542,0
+OSG.US,D,20220901,000000,14.95,15,14.55,14.83,415076,0
+OSG.US,D,20220902,000000,14.95,15.45,14.66,15.43,319045,0
+OSG.US,D,20220906,000000,15.49,15.49,14.82,14.91,331189,0
+OSG.US,D,20220907,000000,14.79,15.24,14.6072,14.94,612321,0
+OSG.US,D,20220908,000000,14.73,15.025,14.4701,14.84,254241,0
+OSG.US,D,20220909,000000,14.93,15.12,14.84,14.86,171961,0
+OSG.US,D,20220912,000000,14.83,15.11,14.8,14.82,268934,0
+OSG.US,D,20220913,000000,14.49,14.66,14.18,14.22,281323,0
+OSG.US,D,20220914,000000,14.16,14.49,13.97,14.44,378578,0
+OSG.US,D,20220915,000000,14.31,14.51,14.09,14.31,275023,0
+OSG.US,D,20220916,000000,14.17,14.74,14.01,14.69,716027,0
+OSG.US,D,20220919,000000,14.5,14.865,14.5,14.74,220959,0
+OSG.US,D,20220920,000000,14.59,14.7452,14.43,14.59,209591,0
+OSG.US,D,20220921,000000,14.67,14.72,13.86,13.9,326444,0
+OSG.US,D,20220922,000000,13.8,13.89,13.37,13.7,351087,0
+OSG.US,D,20220923,000000,13.53,13.56,12.63,12.76,513399,0
+OSG.US,D,20220926,000000,12.65,12.94,12.21,12.63,530030,0
+OSG.US,D,20220927,000000,12.75,12.9,12.11,12.47,336602,0
+OSG.US,D,20220928,000000,12.64,12.86,12.44,12.76,292116,0
+OSG.US,D,20220929,000000,12.52,12.57,12.03,12.54,323004,0
+OSG.US,D,20220930,000000,12.68,12.96,12.51,12.75,540354,0
+OSG.US,D,20221003,000000,12.96,13.19,12.55,12.94,252958,0
+OSG.US,D,20221004,000000,13.16,13.54,13.16,13.36,321115,0
+OSG.US,D,20221005,000000,13.04,13.26,12.84,12.93,207131,0
+OSG.US,D,20221006,000000,12.81,12.98,12.613,12.8,239014,0
+OSG.US,D,20221007,000000,15.02,15.24,13.45,14.8,3466794,0
+OSG.US,D,20221010,000000,14.95,15.37,14.49,14.8,797549,0
+OSG.US,D,20221011,000000,14.62,14.705,13.95,14.24,778439,0
+OSG.US,D,20221012,000000,14.34,14.34,13.86,14,727424,0
+OSG.US,D,20221013,000000,13.76,14.23,13.6,13.92,631406,0
+OSG.US,D,20221014,000000,14.11,14.175,13.18,13.27,604743,0
+OSG.US,D,20221017,000000,13.29,13.545,12.92,13.05,456670,0
+OSG.US,D,20221018,000000,13.44,13.44,12.99,13.34,571777,0
+OSG.US,D,20221019,000000,13.21,13.51,12.895,13.22,461057,0
+OSG.US,D,20221020,000000,13.2,13.61,13.09,13.6,617287,0
+OSG.US,D,20221021,000000,13.65,13.65,13.19,13.3,468494,0
+OSG.US,D,20221024,000000,13.3,13.43,13.075,13.3,252236,0
+OSG.US,D,20221025,000000,13.2,13.74,13.2,13.6,468773,0
+OSG.US,D,20221026,000000,13.77,13.83,13.51,13.58,300930,0
+OSG.US,D,20221027,000000,13.56,13.735,13.17,13.17,283040,0
+OSG.US,D,20221028,000000,13.16,13.72,13.16,13.66,285781,0
+OSG.US,D,20221031,000000,13.66,14.11,13.43,14.05,387099,0
+OSG.US,D,20221101,000000,14.13,14.19,13.83,13.9,260053,0
+OSG.US,D,20221102,000000,13.72,13.94,13.49,13.56,339094,0
+OSG.US,D,20221103,000000,13.44,13.68,13.31,13.31,374269,0
+OSG.US,D,20221104,000000,13.53,13.85,13.46,13.83,370598,0
+OSG.US,D,20221107,000000,13.72,13.81,13.27,13.32,403385,0
+OSG.US,D,20221108,000000,13.38,13.87,13.33,13.63,406368,0
+OSG.US,D,20221109,000000,13.57,14.24,13.13,13.41,816337,0
+OSG.US,D,20221110,000000,13.86,14.73,13.74,14.7,973561,0
+OSG.US,D,20221111,000000,14.78,15.315,14.69,14.92,576725,0
+OSG.US,D,20221114,000000,14.95,15.49,14.865,14.92,636574,0
+OSG.US,D,20221115,000000,15.16,15.42,14.46,14.76,321503,0
+OSG.US,D,20221116,000000,14.67,14.92,14.58,14.66,181724,0
+OSG.US,D,20221117,000000,14.52,15.12,14.37,14.9,530568,0
+OSG.US,D,20221118,000000,15.18,15.18,14.9187,15.01,460347,0
+OSG.US,D,20221121,000000,15.01,15.185,14.85,15.01,438259,0
+OSG.US,D,20221122,000000,15.11,15.28,14.99,15.1,271829,0
+OSG.US,D,20221123,000000,14.99,15.15,14.885,14.92,280846,0
+OSG.US,D,20221125,000000,14.81,15.4,14.81,15.35,132131,0
+OSG.US,D,20221128,000000,15.29,15.49,15.1,15.26,545098,0
+OSG.US,D,20221129,000000,15.55,16.2,15.22,16.12,1032384,0
+OSG.US,D,20221130,000000,16.11,16.49,15.95,16.26,820548,0
+OSG.US,D,20221201,000000,16.25,16.46,15.8745,16.2,539183,0
+OSG.US,D,20221202,000000,15.96,16.535,15.935,16.36,320085,0
+OSG.US,D,20221205,000000,16.49,16.56,15.98,16.21,448724,0
+OSG.US,D,20221206,000000,16.16,16.33,16.05,16.27,367271,0
+OSG.US,D,20221207,000000,16.18,16.41,15.92,16.14,515046,0
+OSG.US,D,20221208,000000,16.27,16.47,16.1,16.21,423817,0
+OSG.US,D,20221209,000000,16.22,16.39,15.97,15.99,405958,0
+OSG.US,D,20221212,000000,16.11,16.54,15.99,16.33,658847,0
+OSG.US,D,20221213,000000,16.65,16.79,16.34,16.48,517029,0
+OSG.US,D,20221214,000000,16.5,16.6,16.18,16.29,324213,0
+OSG.US,D,20221215,000000,16.03,16.06,15.85,15.91,561064,0
+OSG.US,D,20221216,000000,15.66,15.9,15.35,15.82,799677,0
+OSG.US,D,20221219,000000,15.87,16.11,15.71,16.06,414908,0
+OSG.US,D,20221220,000000,16.07,16.58,16.02,16.28,426404,0
+OSG.US,D,20221221,000000,16.5,16.6977,16.24,16.4,414035,0
+OSG.US,D,20221222,000000,16.36,16.56,16.27,16.54,382775,0
+OSG.US,D,20221223,000000,16.52,16.66,16.4,16.65,188975,0
+OSG.US,D,20221227,000000,16.63,16.92,16.5325,16.75,232997,0
+OSG.US,D,20221228,000000,16.74,16.8199,16.53,16.7,321441,0
+OSG.US,D,20221229,000000,16.86,17.19,16.75,17.14,743937,0
+OSG.US,D,20221230,000000,17.03,17.59,16.86,17.44,1159042,0
+OSG.US,D,20230103,000000,17.53,17.545,16.52,16.76,576641,0
+OSG.US,D,20230104,000000,16.78,17.12,16.65,16.79,418563,0
+OSG.US,D,20230105,000000,16.75,16.8,16.58,16.7,302117,0
+OSG.US,D,20230106,000000,16.85,16.97,16.72,16.96,318956,0
+OSG.US,D,20230109,000000,17.07,17.31,16.78,16.79,365990,0
+OSG.US,D,20230110,000000,16.81,16.93,16.74,16.8,234241,0
+OSG.US,D,20230111,000000,16.77,16.79,16.49,16.77,430909,0
+OSG.US,D,20230112,000000,16.86,16.98,16.7,16.81,265714,0
+OSG.US,D,20230113,000000,16.88,17.15,16.72,17.12,283529,0
+OSG.US,D,20230117,000000,17.21,17.21,16.785,16.9,185532,0
+OSG.US,D,20230118,000000,16.96,17.17,16.74,16.77,203093,0
+OSG.US,D,20230119,000000,16.71,16.97,16.53,16.9,229203,0
+OSG.US,D,20230120,000000,17.04,17.29,16.93,17.29,437624,0
+OSG.US,D,20230123,000000,17.27,17.32,17.125,17.24,1237254,0
+OSG.US,D,20230124,000000,17.17,17.4,17.1,17.39,1141684,0
+OSG.US,D,20230125,000000,17.3,17.5,17.23,17.27,228702,0
+OSG.US,D,20230126,000000,17.3,17.525,17.275,17.5,541766,0
+OSG.US,D,20230127,000000,17.43,17.57,17.055,17.08,259331,0
+OSG.US,D,20230130,000000,16.98,17.05,16.24,16.27,315032,0
+OSG.US,D,20230131,000000,16.3,16.66,16.3,16.66,455906,0
+OSG.US,D,20230201,000000,16.57,16.74,16.31,16.61,508468,0
+OSG.US,D,20230202,000000,16.6,16.69,16.11,16.26,334737,0
+OSG.US,D,20230203,000000,16.16,16.44,15.95,16.4,406201,0
+OSG.US,D,20230206,000000,16.38,16.42,16.01,16.36,314184,0
+OSG.US,D,20230207,000000,16.27,16.47,16.16,16.44,325085,0
+OSG.US,D,20230208,000000,16.32,16.46,16.1377,16.34,481066,0
+OSG.US,D,20230209,000000,16.36,16.52,15.77,15.9,286968,0
+OSG.US,D,20230210,000000,15.9,16.2,15.9,16.1,258557,0
+OSG.US,D,20230213,000000,16.04,16.27,16.035,16.15,272121,0
+OSG.US,D,20230214,000000,16.07,16.195,15.9,15.99,265371,0
+OSG.US,D,20230215,000000,15.9,16.03,15.76,16.01,206208,0
+OSG.US,D,20230216,000000,15.89,16.11,15.86,16.03,550651,0
+OSG.US,D,20230217,000000,16.11,16.2786,15.92,16.15,254711,0
+OSG.US,D,20230221,000000,16.02,16.12,15.9,15.9,459144,0
+OSG.US,D,20230222,000000,15.94,16.28,15.94,16.22,331126,0
+OSG.US,D,20230223,000000,16.22,16.59,16.22,16.45,308299,0
+OSG.US,D,20230224,000000,16.26,16.45,16.2,16.44,265752,0
+OSG.US,D,20230227,000000,16.54,16.55,16.15,16.2,297873,0
+OSG.US,D,20230228,000000,16.16,16.61,16.16,16.55,392581,0
+OSG.US,D,20230301,000000,16.7,17.75,16.4,17.07,849635,0
+OSG.US,D,20230302,000000,16.88,17.18,16.79,16.99,596358,0
+OSG.US,D,20230303,000000,17,17,16.48,16.9,575748,0
+OSG.US,D,20230306,000000,16.86,16.91,16.39,16.4,756232,0
+OSG.US,D,20230307,000000,16.41,16.58,16.35,16.54,749295,0
+OSG.US,D,20230308,000000,16.58,16.58,16.145,16.41,503263,0
+OSG.US,D,20230309,000000,16.37,16.44,15.84,15.88,538785,0
+OSG.US,D,20230310,000000,15.72,15.92,15.625,15.83,503910,0
+OSG.US,D,20230313,000000,15.65,15.65,14.9,14.96,1034591,0
+OSG.US,D,20230314,000000,15.29,15.56,15.06,15.39,531628,0
+OSG.US,D,20230315,000000,14.98,15.0115,14.65,14.97,785406,0
+OSG.US,D,20230316,000000,14.84,15.34,14.64,15.06,535026,0
+OSG.US,D,20230317,000000,14.9,14.9,14.345,14.61,1193746,0
+OSG.US,D,20230320,000000,14.79,15.11,14.75,15,493447,0
+OSG.US,D,20230321,000000,15.3,15.475,15.16,15.19,663501,0
+OSG.US,D,20230322,000000,15.24,15.33,14.65,14.66,414332,0
+OSG.US,D,20230323,000000,14.71,14.885,14.39,14.47,469106,0
+OSG.US,D,20230324,000000,14.31,14.83,14.17,14.73,531457,0
+OSG.US,D,20230327,000000,14.9,15.02,14.78,14.81,302791,0
+OSG.US,D,20230328,000000,14.81,14.9627,14.74,14.87,384308,0
+OSG.US,D,20230329,000000,14.98,14.98,14.725,14.94,360251,0
+OSG.US,D,20230330,000000,15,15.12,14.7,15.01,395984,0
+OSG.US,D,20230331,000000,15.1,15.61,15.02,15.48,965145,0
+OSG.US,D,20230403,000000,15.52,15.6,15.19,15.23,556382,0
+OSG.US,D,20230404,000000,15.29,15.47,14.83,15.06,529596,0
+OSG.US,D,20230405,000000,15,15.07,14.8,15.01,288751,0
+OSG.US,D,20230406,000000,15.1,15.195,14.96,15,504160,0
+OSG.US,D,20230410,000000,15.04,15.62,15.015,15.61,302044,0
+OSG.US,D,20230411,000000,15.7,15.81,15.34,15.38,759930,0
+OSG.US,D,20230412,000000,15.48,15.61,15.228,15.25,323949,0
+OSG.US,D,20230413,000000,15.14,15.365,15.08,15.09,233272,0
+OSG.US,D,20230414,000000,15.16,15.25,15.02,15.1,230741,0
+OSG.US,D,20230417,000000,15.08,15.33,15.04,15.25,299729,0
+OSG.US,D,20230418,000000,15.33,15.385,15.19,15.24,264197,0
+OSG.US,D,20230419,000000,15.22,15.24,15.02,15.08,207264,0
+OSG.US,D,20230420,000000,15.05,15.15,14.94,15.15,216698,0
+OSG.US,D,20230421,000000,15.18,15.635,15.05,15.6,662891,0
+OSG.US,D,20230424,000000,15.56,15.98,15.56,15.77,563205,0
+OSG.US,D,20230425,000000,15.59,15.59,15.07,15.43,349379,0
+OSG.US,D,20230426,000000,15.28,15.47,15.28,15.47,352679,0
+OSG.US,D,20230427,000000,15.47,15.69,15.405,15.69,242525,0
+OSG.US,D,20230428,000000,15.59,15.95,15.52,15.95,737035,0
+OSG.US,D,20230501,000000,15.88,16.1,15.53,15.78,400332,0
+OSG.US,D,20230502,000000,15.62,15.62,15,15.39,512403,0
+OSG.US,D,20230503,000000,15.33,15.54,15.21,15.26,292210,0
+OSG.US,D,20230504,000000,15.07,15.17,14.22,14.53,532666,0
+OSG.US,D,20230505,000000,14.56,15,14.56,14.93,274759,0
+OSG.US,D,20230508,000000,14.99,15.25,14.905,15.11,267870,0
+OSG.US,D,20230509,000000,14.97,15.205,14.86,14.99,366146,0
+OSG.US,D,20230510,000000,15.21,15.21,13.18,14.64,743700,0
+OSG.US,D,20230511,000000,14.43,14.815,14.03,14.58,458839,0
+OSG.US,D,20230512,000000,14.7,14.75,14.38,14.64,432998,0
+OSG.US,D,20230515,000000,14.69,14.88,14.62,14.83,285877,0
+OSG.US,D,20230516,000000,14.8,14.8,14.53,14.69,319907,0
+OSG.US,D,20230517,000000,14.7,14.76,14.485,14.59,401574,0
+OSG.US,D,20230518,000000,14.61,14.69,14.4,14.61,518104,0
+OSG.US,D,20230519,000000,14.75,14.78,14.355,14.51,435505,0
+OSG.US,D,20230522,000000,14.58,14.58,14.1,14.12,448235,0
+OSG.US,D,20230523,000000,14.03,14.375,14.0275,14.16,255644,0
+OSG.US,D,20230524,000000,14.16,14.23,13.86,14.11,229134,0
+OSG.US,D,20230525,000000,13.99,14.13,13.87,14.12,248737,0
+OSG.US,D,20230526,000000,14.2,14.435,14.07,14.28,282900,0
+OSG.US,D,20230530,000000,14.22,14.34,14.05,14.11,326937,0
+OSG.US,D,20230531,000000,14.09,14.18,13.84,13.93,531777,0
+OSG.US,D,20230601,000000,13.95,14.09,13.805,13.89,806495,0
+OSG.US,D,20230602,000000,14.16,14.41,14,14.13,585354,0
+OSG.US,D,20230605,000000,13.99,14.02,13.7,13.9,283409,0
+OSG.US,D,20230606,000000,13.87,14.365,13.77,14.25,517916,0
+OSG.US,D,20230607,000000,14.29,14.5698,14.29,14.35,335161,0
+OSG.US,D,20230608,000000,14.36,14.47,13.9925,14.04,315219,0
+OSG.US,D,20230609,000000,13.93,14.065,13.75,13.86,281892,0
+OSG.US,D,20230612,000000,13.85,14.17,13.81,14.02,367126,0
+OSG.US,D,20230613,000000,13.98,14.36,13.9771,14.22,434307,0
+OSG.US,D,20230614,000000,14.2,14.42,14.14,14.2,305151,0
+OSG.US,D,20230615,000000,14.2,14.46,14.11,14.45,417606,0
+OSG.US,D,20230616,000000,14.6,14.6,14.22,14.24,1239710,0
+OSG.US,D,20230620,000000,14.24,14.265,13.96,14.03,337732,0
+OSG.US,D,20230621,000000,13.98,14.21,13.92,14.06,404277,0
+OSG.US,D,20230622,000000,14.09,14.09,13.745,13.8,302106,0
+OSG.US,D,20230623,000000,13.74,13.8,13.52,13.64,685941,0
+OSG.US,D,20230626,000000,13.6,13.7,13.5,13.51,414949,0
+OSG.US,D,20230627,000000,13.58,13.68,13.41,13.57,325719,0
+OSG.US,D,20230628,000000,13.6,13.7,13.4,13.68,283189,0
+OSG.US,D,20230629,000000,13.71,14.035,13.64,13.95,317771,0
+OSG.US,D,20230630,000000,14.02,14.4,13.82,14.24,1244517,0
+OSG.US,D,20230703,000000,14.05,14.38,14.05,14.25,324494,0
+OSG.US,D,20230705,000000,14.12,14.23,13.95,14.09,315629,0
+OSG.US,D,20230706,000000,14,14.2,13.86,14.08,357259,0
+OSG.US,D,20230707,000000,14.07,14.37,14.045,14.27,848368,0
+OSG.US,D,20230710,000000,14.25,14.54,14.2,14.21,272561,0
+OSG.US,D,20230711,000000,14.28,14.31,14.09,14.22,269637,0
+OSG.US,D,20230712,000000,14.39,14.44,14.09,14.11,215555,0
+OSG.US,D,20230713,000000,14.02,14.26,14.02,14.11,309985,0
+OSG.US,D,20230714,000000,14.15,14.15,13.69,13.85,369838,0
+OSG.US,D,20230717,000000,13.91,14.065,13.85,13.96,198815,0
+OSG.US,D,20230718,000000,13.94,14.16,13.87,13.98,375244,0
+OSG.US,D,20230719,000000,14,14.14,13.85,13.88,368228,0
+OSG.US,D,20230720,000000,13.97,14.035,13.82,13.86,217340,0
+OSG.US,D,20230721,000000,13.9,13.92,13.79,13.88,229824,0
+OSG.US,D,20230724,000000,13.79,14.385,13.79,14.35,1021606,0
+OSG.US,D,20230725,000000,14.37,14.58,14.36,14.46,332441,0
+OSG.US,D,20230726,000000,14.41,14.64,14.24,14.4,201289,0
+OSG.US,D,20230727,000000,14.46,14.64,14.37,14.47,247556,0
+OSG.US,D,20230728,000000,14.51,14.51,13.95,14.06,325852,0
+OSG.US,D,20230731,000000,14.07,14.19,13.96,14.14,342052,0
+OSG.US,D,20230801,000000,14.16,14.2,13.83,14.05,178804,0
+OSG.US,D,20230802,000000,13.96,14.05,13.8,13.95,212987,0
+OSG.US,D,20230803,000000,13.88,14.085,13.77,13.98,205421,0
+OSG.US,D,20230804,000000,14.01,14.22,13.9,14.05,303416,0
+OSG.US,D,20230807,000000,13.98,14.3,13.89,14.16,524880,0
+OSG.US,D,20230808,000000,14.23,14.23,13.01,13.33,939554,0
+OSG.US,D,20230809,000000,14.09,14.54,14,14.08,667503,0
+OSG.US,D,20230810,000000,14.07,14.3567,13.83,13.84,308812,0
+OSG.US,D,20230811,000000,13.84,13.87,13.685,13.79,173516,0
+OSG.US,D,20230814,000000,13.79,13.8,13.57,13.7,298255,0
+OSG.US,D,20230815,000000,13.56,13.66,13.46,13.6,205820,0
+OSG.US,D,20230816,000000,13.67,13.81,13.44,13.49,177515,0
+OSG.US,D,20230817,000000,13.61,13.68,13.47,13.5,217079,0
+OSG.US,D,20230818,000000,13.35,13.61,13.35,13.48,394554,0
+OSG.US,D,20230821,000000,13.45,13.45,12.905,13.1,309066,0
+OSG.US,D,20230822,000000,13.14,13.19,12.815,12.92,416784,0
+OSG.US,D,20230823,000000,13,13.07,12.89,13,194647,0
+OSG.US,D,20230824,000000,12.9,13.21,12.9,13.12,250105,0
+OSG.US,D,20230825,000000,13.19,13.19,12.98,13.01,163930,0
+OSG.US,D,20230828,000000,12.99,13.23,12.96,13.02,211827,0
+OSG.US,D,20230829,000000,13.05,13.05,12.75,12.83,343060,0
+OSG.US,D,20230830,000000,12.79,12.86,12.53,12.77,629558,0
+OSG.US,D,20230831,000000,12.81,12.975,12.69,12.88,749284,0
+OSG.US,D,20230901,000000,12.91,13.3,12.91,13.16,348628,0
+OSG.US,D,20230905,000000,13.08,13.09,12.76,12.91,314411,0
+OSG.US,D,20230906,000000,12.92,12.95,12.81,12.88,215579,0
+OSG.US,D,20230907,000000,12.89,13.04,12.77,12.9,366125,0
+OSG.US,D,20230908,000000,12.93,12.93,12.64,12.76,305142,0
+OSG.US,D,20230911,000000,12.79,12.87,12.71,12.79,239562,0
+OSG.US,D,20230912,000000,12.78,12.93,12.68,12.91,289603,0
+OSG.US,D,20230913,000000,12.92,13.06,12.8,12.92,278804,0
+OSG.US,D,20230914,000000,13.02,13.14,12.98,13.01,340650,0
+OSG.US,D,20230915,000000,12.95,13.01,12.75,12.8,1014149,0
+OSG.US,D,20230918,000000,12.85,12.89,12.68,12.81,265852,0
+OSG.US,D,20230919,000000,12.84,12.91,12.66,12.84,242973,0
+OSG.US,D,20230920,000000,12.85,12.945,12.775,12.79,166574,0
+OSG.US,D,20230921,000000,12.77,12.77,12.49,12.5,300906,0
+OSG.US,D,20230922,000000,12.5,12.63,12.46,12.59,246218,0
+OSG.US,D,20230925,000000,12.52,12.7,12.46,12.67,200057,0
+OSG.US,D,20230926,000000,12.57,12.67,12.23,12.38,451597,0
+OSG.US,D,20230927,000000,12.45,12.56,12.38,12.44,186462,0
+OSG.US,D,20230928,000000,12.42,12.55,12.11,12.16,621831,0
+OSG.US,D,20230929,000000,12.25,12.33,11.99,12.06,573618,0
+OSG.US,D,20231002,000000,12.08,12.2,11.985,12.12,513679,0
+OSG.US,D,20231003,000000,12.13,12.13,11.73,11.97,746602,0
+OSG.US,D,20231004,000000,11.94,12.19,11.91,12.17,519478,0
+OSG.US,D,20231005,000000,12.17,12.42,12.17,12.27,373487,0
+OSG.US,D,20231006,000000,12.21,12.34,12.04,12.29,345179,0
+OSG.US,D,20231009,000000,12.32,12.42,12.125,12.2,317168,0
+OSG.US,D,20231010,000000,12.23,12.33,12.09,12.14,344734,0
+OSG.US,D,20231011,000000,12.15,12.15,11.79,11.87,270376,0
+OSG.US,D,20231012,000000,11.85,11.85,11.56,11.68,373452,0
+OSG.US,D,20231013,000000,11.74,11.77,11.33,11.47,260427,0
+OSG.US,D,20231016,000000,11.53,11.89,11.48,11.73,526534,0
+OSG.US,D,20231017,000000,11.69,12.09,11.64,11.92,334666,0
+OSG.US,D,20231018,000000,11.82,11.96,11.73,11.86,293594,0
+OSG.US,D,20231019,000000,11.81,11.93,11.69,11.72,349921,0
+OSG.US,D,20231020,000000,11.75,11.79,11.52,11.53,377686,0
+OSG.US,D,20231023,000000,11.47,11.61,11.26,11.33,273925,0
+OSG.US,D,20231024,000000,11.39,11.63,11.32,11.58,612786,0
+OSG.US,D,20231025,000000,11.57,11.77,11.55,11.57,276488,0
+OSG.US,D,20231026,000000,11.63,11.92,11.57,11.7,407708,0
+OSG.US,D,20231027,000000,11.66,11.79,11.61,11.75,478249,0
+OSG.US,D,20231030,000000,11.86,12.05,11.78,11.89,384229,0
+OSG.US,D,20231031,000000,11.93,12.18,11.93,12.13,392511,0
+OSG.US,D,20231101,000000,12.16,12.37,12.05,12.35,347292,0
+OSG.US,D,20231102,000000,12.38,12.5,12.309,12.45,354247,0
+OSG.US,D,20231103,000000,12.62,12.69,12.29,12.5,407482,0
+OSG.US,D,20231106,000000,12.48,12.54,12.26,12.5,566627,0
+OSG.US,D,20231107,000000,12.49,12.5,12.26,12.48,450926,0
+OSG.US,D,20231108,000000,12.99,13.52,12.485,13.4,1259099,0
+OSG.US,D,20231109,000000,13.59,14.83,13.4175,14.4,1332358,0
+OSG.US,D,20231110,000000,14.39,14.67,14.2,14.64,740264,0
+OSG.US,D,20231113,000000,14.64,14.82,14.525,14.62,404718,0
+OSG.US,D,20231114,000000,14.77,15,14.62,14.98,701691,0
+OSG.US,D,20231115,000000,14.94,15.07,14.65,14.85,466854,0
+OSG.US,D,20231116,000000,14.85,14.96,14.55,14.58,284759,0
+OSG.US,D,20231117,000000,14.69,14.74,14.4,14.49,652882,0
+OSG.US,D,20231120,000000,14.47,14.7,14.47,14.7,338805,0
+OSG.US,D,20231121,000000,14.6,14.9,14.58,14.86,325999,0
+OSG.US,D,20231122,000000,14.93,15.04,14.76,14.96,343227,0
+OSG.US,D,20231124,000000,15.01,15.19,14.96,15.03,134770,0
+OSG.US,D,20231127,000000,14.97,15.11,14.83,15,229194,0
+OSG.US,D,20231128,000000,14.94,14.94,14.79,14.84,250051,0
+OSG.US,D,20231129,000000,14.8,15.05,14.67,14.78,372427,0
+OSG.US,D,20231130,000000,14.82,14.95,14.65,14.75,289316,0
+OSG.US,D,20231201,000000,14.68,14.85,14.62,14.84,313985,0
+OSG.US,D,20231204,000000,14.77,14.99,14.74,14.88,469525,0
+OSG.US,D,20231205,000000,14.83,15.01,14.75,14.87,355117,0
+OSG.US,D,20231206,000000,14.9,15.09,14.86,14.92,289555,0
+OSG.US,D,20231207,000000,14.92,14.99,14.78,14.99,340315,0
+OSG.US,D,20231208,000000,15.96,16.6,15.61,16.42,1393186,0
+OSG.US,D,20231211,000000,16.36,16.57,16.12,16.28,712224,0
+OSG.US,D,20231212,000000,16.31,16.41,16.163,16.32,805634,0
+OSG.US,D,20231213,000000,16.34,16.5,15.885,16.3,433207,0
+OSG.US,D,20231214,000000,16.39,16.45,16.02,16.07,330614,0
+OSG.US,D,20231215,000000,15.97,16.125,15.65,15.92,2114621,0
+OSG.US,D,20231218,000000,15.94,16.11,15.825,16.01,343122,0
+OSG.US,D,20231219,000000,16.1,16.36,16.05,16.25,507963,0
+OSG.US,D,20231220,000000,16.15,16.37,15.95,15.98,315911,0
+OSG.US,D,20231221,000000,16,16.11,15.84,15.9,251502,0
+OSG.US,D,20231222,000000,15.89,16.14,15.8,16.13,438361,0
+OSG.US,D,20231226,000000,16.14,16.48,16.1,16.43,370388,0
+OSG.US,D,20231227,000000,16.37,16.6,16.2488,16.48,225877,0
+OSG.US,D,20231228,000000,16.42,16.58,16.36,16.42,150716,0
+OSG.US,D,20231229,000000,16.41,16.535,16.22,16.48,319402,0
+OSG.US,D,20240102,000000,16.4,16.52,16.09,16.1,452212,0
+OSG.US,D,20240103,000000,16.12,16.495,15.99,16.08,540533,0
+OSG.US,D,20240104,000000,16.1,16.29,16.05,16.11,370106,0
+OSG.US,D,20240105,000000,16.03,16.43,16.03,16.19,255618,0
+OSG.US,D,20240108,000000,16.17,16.21,16,16.1,269433,0
+OSG.US,D,20240109,000000,15.96,15.96,15.61,15.63,268483,0
+OSG.US,D,20240110,000000,15.61,15.97,15.61,15.96,247479,0
+OSG.US,D,20240111,000000,15.98,16.05,15.57,15.81,274824,0
+OSG.US,D,20240112,000000,15.99,16.1,15.67,15.69,219212,0
+OSG.US,D,20240116,000000,15.69,15.739,15.51,15.57,240127,0
+OSG.US,D,20240117,000000,15.39,15.625,15.375,15.43,239411,0
+OSG.US,D,20240118,000000,15.53,15.99,15.41,15.95,322021,0
+OSG.US,D,20240119,000000,15.99,15.99,15.66,15.8,261445,0
+OSG.US,D,20240122,000000,15.86,16.28,15.76,16.27,455270,0
+OSG.US,D,20240123,000000,16.44,16.571,16.09,16.14,296779,0
+OSG.US,D,20240124,000000,16.29,16.47,16.16,16.23,202749,0
+OSG.US,D,20240125,000000,16.36,16.4,16.07,16.33,259702,0
+OSG.US,D,20240126,000000,16.33,16.45,16.26,16.34,192200,0
+OSG.US,D,20240129,000000,16.3,16.7,16.22,16.62,342165,0
+OSG.US,D,20240130,000000,16.49,16.538,16.33,16.4,231948,0
+OSG.US,D,20240131,000000,16.34,16.53,16.1,16.25,488076,0
+OSG.US,D,20240201,000000,16.23,16.31,15.95,16.27,311893,0
+OSG.US,D,20240202,000000,16.24,16.37,16.065,16.18,285994,0
+OSG.US,D,20240205,000000,15.99,16.045,15.62,15.81,305674,0
+OSG.US,D,20240206,000000,15.8,16.05,15.67,15.76,243935,0
+OSG.US,D,20240207,000000,15.72,15.84,15.49,15.55,223445,0
+OSG.US,D,20240208,000000,15.57,15.685,15.42,15.58,229765,0
+OSG.US,D,20240209,000000,15.58,15.81,15.46,15.74,304959,0
+OSG.US,D,20240212,000000,15.73,15.93,15.73,15.79,270434,0
+OSG.US,D,20240213,000000,15.56,15.95,15.48,15.6,315844,0
+OSG.US,D,20240214,000000,15.69,15.925,15.69,15.83,374672,0
+OSG.US,D,20240215,000000,15.9,16.44,15.9,16.35,653784,0
+OSG.US,D,20240216,000000,16.29,16.38,15.6,15.65,713846,0
+OSG.US,D,20240220,000000,15.57,16.15,15.5,16.12,524433,0
+OSG.US,D,20240221,000000,16.12,16.3425,16.09,16.25,284504,0
+OSG.US,D,20240222,000000,16.17,16.3,15.82,16.06,435842,0
+OSG.US,D,20240223,000000,16.07,16.625,16.07,16.62,319115,0
+OSG.US,D,20240226,000000,16.63,16.96,16.46,16.67,512074,0
+OSG.US,D,20240227,000000,16.69,16.7374,16.46,16.54,299892,0
+OSG.US,D,20240228,000000,17.4,17.8,16.095,16.94,725150,0
+OSG.US,D,20240229,000000,16.57,16.94,16.0701,16.36,625225,0
+OSG.US,D,20240301,000000,16.37,16.38,16.06,16.19,522424,0
+OSG.US,D,20240304,000000,16.08,16.29,14.88,15.13,814342,0
+OSG.US,D,20240305,000000,15.07,15.39,14.92,15,564049,0
+OSG.US,D,20240306,000000,15.11,15.24,14.83,15.12,350894,0
+OSG.US,D,20240307,000000,15.2,15.41,14.96,15,322424,0
+OSG.US,D,20240308,000000,15.04,15.58,14.62,15.38,664141,0
+OSG.US,D,20240311,000000,15.31,15.52,15.2,15.44,277449,0
+OSG.US,D,20240312,000000,15.35,15.4,15.09,15.12,453022,0
+OSG.US,D,20240313,000000,15.15,15.39,14.88,15.19,476791,0
+OSG.US,D,20240314,000000,15.17,15.24,14.86,14.98,309917,0
+OSG.US,D,20240315,000000,14.95,15.28,14.93,15.04,820105,0
+OSG.US,D,20240318,000000,14.94,14.94,14.53,14.59,459431,0
+OSG.US,D,20240319,000000,14.57,14.82,14.56,14.73,378900,0
+OSG.US,D,20240320,000000,14.61,15.23,14.61,15.14,316098,0
+OSG.US,D,20240321,000000,15.19,15.26,15.07,15.15,255781,0
+OSG.US,D,20240322,000000,15.19,15.265,15.08,15.16,193832,0
+OSG.US,D,20240325,000000,15.15,15.36,15.15,15.16,218842,0
+OSG.US,D,20240326,000000,15.24,15.24,14.82,14.89,348600,0
+OSG.US,D,20240327,000000,14.97,15.31,14.85,15.17,395797,0
+OSG.US,D,20240328,000000,15.23,15.72,15.2,15.63,476232,0
+OSG.US,D,20240401,000000,15.68,15.68,15.3,15.49,244949,0
+OSG.US,D,20240402,000000,15.38,16.01,15.22,15.38,523386,0
+OSG.US,D,20240403,000000,15.32,15.98,15.24,15.86,383668,0
+OSG.US,D,20240404,000000,15.89,16.455,15.89,16.29,470329,0
+OSG.US,D,20240405,000000,16.24,16.31,15.63,15.87,341941,0
+OSG.US,D,20240408,000000,15.87,16.03,15.77,15.87,250421,0
+OSG.US,D,20240409,000000,15.9,16.02,15.6,15.62,258705,0
+OSG.US,D,20240410,000000,15.33,15.4,14.8,14.96,396663,0
+OSG.US,D,20240411,000000,14.96,15.24,14.77,15.1,502001,0
+OSG.US,D,20240412,000000,15,15.25,14.77,14.95,364699,0
+OSG.US,D,20240415,000000,15.06,15.24,14.3,14.32,437450,0
+OSG.US,D,20240416,000000,14.26,14.48,14.13,14.23,299960,0
+OSG.US,D,20240417,000000,14.3,14.44,14.06,14.06,254700,0
+OSG.US,D,20240418,000000,14.09,14.23,14,14.01,411307,0
+OSG.US,D,20240419,000000,14,14.48,13.97,14.39,464273,0
+OSG.US,D,20240422,000000,14.48,14.74,14.41,14.58,277328,0
+OSG.US,D,20240423,000000,14.56,14.8,14.56,14.64,305127,0
+OSG.US,D,20240424,000000,14.56,14.68,14.44,14.54,248685,0
+OSG.US,D,20240425,000000,14.45,14.45,14.155,14.38,246842,0
+OSG.US,D,20240426,000000,14.37,14.685,14.305,14.59,375919,0
+OSG.US,D,20240429,000000,14.65,14.82,14.59,14.76,271978,0
+OSG.US,D,20240430,000000,14.63,14.77,14.45,14.45,329239,0
+OSG.US,D,20240501,000000,14.56,15.01,14.56,14.82,353884,0
+OSG.US,D,20240502,000000,14.83,14.98,14.72,14.89,305023,0
+OSG.US,D,20240503,000000,15.03,15.0804,14.655,14.67,288222,0
+OSG.US,D,20240506,000000,14.75,15.17,14.75,15.12,388199,0
+OSG.US,D,20240507,000000,16.69,18.19,16.55,18.04,1696206,0
+OSG.US,D,20240508,000000,18.02,18.45,17.73,18.32,861066,0
+OSG.US,D,20240509,000000,18.37,18.43,18.11,18.33,378822,0
+OSG.US,D,20240510,000000,18.32,18.4,17.84,18.16,425177,0
+OSG.US,D,20240513,000000,18.29,18.29,17.91,17.99,263655,0
+OSG.US,D,20240514,000000,18.21,18.32,17.94,18.3,277389,0
+OSG.US,D,20240515,000000,18.39,18.39,17.9,18.06,402807,0
+OSG.US,D,20240516,000000,18.11,18.28,17.94,18.05,316537,0
+OSG.US,D,20240517,000000,18.11,18.11,17.93,18.1,499032,0
+OSG.US,D,20240520,000000,18.09,18.13,17.68,17.69,308514,0
+OSG.US,D,20240521,000000,17.56,17.64,17.25,17.61,276807,0
+OSG.US,D,20240522,000000,17.53,17.81,17.4315,17.51,245122,0
+OSG.US,D,20240523,000000,17.55,17.69,17.16,17.31,335332,0
+OSG.US,D,20240524,000000,17.35,17.47,17.22,17.29,217988,0
+OSG.US,D,20240528,000000,17.23,17.3979,16.98,17.23,386674,0
+OSG.US,D,20240529,000000,17.06,17.42,17.05,17.21,218409,0
+OSG.US,D,20240530,000000,17.31,17.645,17.29,17.54,256699,0
+OSG.US,D,20240531,000000,17.57,17.8,17.42,17.72,965457,0
+OSG.US,D,20240603,000000,17.85,17.86,17.2,17.42,260437,0
+OSG.US,D,20240604,000000,17.3,17.625,17.11,17.23,370110,0
+OSG.US,D,20240605,000000,16.75,18.4,13.68,13.81,1885139,0
+OSG.US,D,20240606,000000,13.84,13.88,13.14,13.31,963616,0
+OSG.US,D,20240607,000000,13.19,13.37,12.87,12.97,753783,0
+OSG.US,D,20240610,000000,12.74,13.24,12.74,13,739416,0
+OSG.US,D,20240611,000000,12.95,13.23,12.835,13.1,544152,0
+OSG.US,D,20240612,000000,13.3,13.55,12.88,13.04,607380,0
+OSG.US,D,20240613,000000,12.98,13.1,12.78,12.94,319117,0
+OSG.US,D,20240614,000000,12.65,12.89,12.17,12.52,589380,0
+OSG.US,D,20240617,000000,12.45,12.56,12.06,12.48,718351,0
+OSG.US,D,20240618,000000,12.51,12.68,12.42,12.55,583867,0
+OSG.US,D,20240620,000000,12.51,12.6,12.31,12.45,397097,0
+OSG.US,D,20240621,000000,12.47,12.91,12.411,12.59,1670478,0
+OSG.US,D,20240624,000000,12.63,12.87,12.48,12.79,485138,0
+OSG.US,D,20240625,000000,12.75,12.84,12.23,12.33,464495,0
+OSG.US,D,20240626,000000,12.23,12.64,11.8,12.58,559088,0
+OSG.US,D,20240627,000000,12.63,12.79,12.42,12.79,393448,0
+OSG.US,D,20240628,000000,12.93,13.05,12.59,12.82,1139183,0
+OSG.US,D,20240701,000000,12.83,12.94,12.5,12.51,582626,0
+OSG.US,D,20240702,000000,12.45,12.66,12.24,12.51,457576,0
+OSG.US,D,20240703,000000,12.57,12.7,12.24,12.4,231353,0
+OSG.US,D,20240705,000000,12.33,12.48,12,12.26,398423,0
+OSG.US,D,20240708,000000,12.37,12.53,11.96,12.1,408792,0
+OSG.US,D,20240709,000000,12.12,12.42,11.97,12.22,379160,0
+OSG.US,D,20240710,000000,12.26,12.36,12.12,12.13,255656,0
+OSG.US,D,20240711,000000,12.32,12.63,12.1601,12.5,443916,0
+OSG.US,D,20240712,000000,12.68,12.75,12.51,12.55,322264,0
+OSG.US,D,20240715,000000,12.66,12.95,12.6,12.69,324979,0
+OSG.US,D,20240716,000000,12.83,13.14,12.65,12.96,487609,0
+OSG.US,D,20240717,000000,12.81,13.32,12.81,13,385316,0
+OSG.US,D,20240718,000000,12.95,13.16,12.59,12.65,315211,0
+OSG.US,D,20240719,000000,12.67,12.71,12.15,12.52,342457,0
+OSG.US,D,20240722,000000,12.6,12.72,12.38,12.61,243917,0
+OSG.US,D,20240723,000000,12.58,12.86,12.58,12.74,314293,0
+OSG.US,D,20240724,000000,12.77,13.01,12.42,12.5,259996,0
+OSG.US,D,20240725,000000,12.59,12.83,12.59,12.67,228197,0
+OSG.US,D,20240726,000000,12.8,12.93,12.69,12.85,353451,0
+OSG.US,D,20240729,000000,12.86,12.92,12.45,12.58,404128,0
+OSG.US,D,20240730,000000,12.64,13.03,12.64,12.96,309102,0
+OSG.US,D,20240731,000000,12.93,13.23,12.87,13.19,564658,0
+OSG.US,D,20240801,000000,13.1,13.23,12.35,12.48,653825,0
+OSG.US,D,20240802,000000,12.14,12.36,11.9499,12.18,315758,0
+OSG.US,D,20240805,000000,11.75,11.8,11.32,11.67,705034,0
+OSG.US,D,20240806,000000,12.1,12.16,10.12,10.4,1404148,0
+OSG.US,D,20240807,000000,10.6,11.25,10.39,10.53,910632,0
+OSG.US,D,20240808,000000,10.58,10.9,10.25,10.58,662390,0
+OSG.US,D,20240809,000000,11.25,11.41,10.83,11.18,1206187,0
+OSG.US,D,20240812,000000,11.19,11.46,11,11.07,447692,0
+OSG.US,D,20240813,000000,11.2,11.215,10.919,11,399964,0
+OSG.US,D,20240814,000000,11,11.14,10.89,10.98,355163,0
+OSG.US,D,20240815,000000,11.16,11.36,10.99,11.33,518346,0
+OSG.US,D,20240816,000000,11.28,11.39,11.085,11.3,523631,0
+OSG.US,D,20240819,000000,11.45,11.57,11.27,11.33,339260,0
+OSG.US,D,20240820,000000,11.34,11.47,11.245,11.26,347266,0
+OSG.US,D,20240821,000000,11.31,11.43,11.22,11.4,279240,0
+OSG.US,D,20240822,000000,11.34,11.45,11.22,11.26,343284,0
+OSG.US,D,20240823,000000,11.37,11.68,11.33,11.5,346501,0
+OSG.US,D,20240826,000000,11.64,11.64,11.44,11.46,272453,0
+OSG.US,D,20240827,000000,11.36,11.5,11.17,11.32,362410,0
+OSG.US,D,20240828,000000,11.33,11.44,11.09,11.31,393736,0
+OSG.US,D,20240829,000000,11.37,11.71,11.29,11.68,284384,0
+OSG.US,D,20240830,000000,11.72,11.79,11.59,11.7,316168,0
+OSG.US,D,20240903,000000,11.6,11.79,11.15,11.53,459667,0
+OSG.US,D,20240904,000000,11.53,11.71,11.35,11.4,256725,0
+OSG.US,D,20240905,000000,11.49,11.56,10.83,10.83,643175,0
+OSG.US,D,20240906,000000,10.85,11.09,10.6,10.78,747135,0
+OSG.US,D,20240909,000000,10.73,10.85,10.42,10.66,618081,0
+OSG.US,D,20240910,000000,10.71,10.83,10.52,10.62,458586,0
+OSG.US,D,20240911,000000,10.55,10.7,10.28,10.66,345008,0
+OSG.US,D,20240912,000000,10.72,10.94,10.62,10.76,373013,0
+OSG.US,D,20240913,000000,10.94,11.15,10.895,11.03,414104,0
+OSG.US,D,20240916,000000,11.13,11.245,11.02,11.1,309416,0
+OSG.US,D,20240917,000000,11.17,11.42,11.14,11.17,378641,0
+OSG.US,D,20240918,000000,12.13,12.23,11.5,11.68,1043623,0
+OSG.US,D,20240919,000000,11.86,11.91,11.42,11.71,628234,0
+OSG.US,D,20240920,000000,11.65,11.705,11.23,11.37,1304875,0
+OSG.US,D,20240923,000000,11.29,11.335,11.03,11.14,465231,0
+OSG.US,D,20240924,000000,11.17,11.28,11.06,11.19,494465,0
+OSG.US,D,20240925,000000,11.15,11.21,10.92,11.18,491579,0
+OSG.US,D,20240926,000000,11.27,11.35,11.13,11.19,468529,0
+OSG.US,D,20240927,000000,11.36,11.48,11.04,11.23,1111005,0
+OSG.US,D,20240930,000000,11.46,11.46,11.085,11.21,834232,0
+OSG.US,D,20241001,000000,11.12,11.33,10.99,11.21,604681,0
+OSG.US,D,20241002,000000,11.24,11.45,11.23,11.31,455878,0
+OSG.US,D,20241003,000000,11.22,11.325,11.11,11.13,268946,0
+OSG.US,D,20241004,000000,11.25,11.35,11.1,11.15,412945,0
+OSG.US,D,20241007,000000,11.1,11.2,10.83,11,481376,0
+OSG.US,D,20241008,000000,10.96,11.17,10.93,10.97,324268,0
+OSG.US,D,20241009,000000,10.91,11.2,10.91,11.07,305108,0
+OSG.US,D,20241010,000000,11.08,11.26,11.02,11.07,412449,0
+OSG.US,D,20241011,000000,11.06,11.285,11.06,11.25,422039,0
+OSG.US,D,20241014,000000,11.26,11.75,11.26,11.6,562023,0
+OSG.US,D,20241015,000000,11.6,11.93,11.6,11.71,403853,0
+OSG.US,D,20241016,000000,11.72,12.06,11.72,11.95,413426,0
+OSG.US,D,20241017,000000,12,12.078,11.83,11.97,438885,0
+OSG.US,D,20241018,000000,11.99,12.19,11.81,12,600801,0
+OSG.US,D,20241021,000000,11.97,12.09,11.65,11.75,438388,0
+OSG.US,D,20241022,000000,11.68,11.83,11.41,11.74,375589,0
+OSG.US,D,20241023,000000,11.65,11.74,11.43,11.5,302024,0
+OSG.US,D,20241024,000000,11.5,11.66,11.46,11.58,300910,0
+OSG.US,D,20241025,000000,11.64,11.659,11.15,11.35,444330,0
+OSG.US,D,20241028,000000,11.4,11.65,11.3115,11.44,255387,0
+OSG.US,D,20241029,000000,11.29,11.6,11.29,11.46,421810,0
+OSG.US,D,20241030,000000,11.44,11.61,11.405,11.5,316244,0
+OSG.US,D,20241031,000000,11.45,11.55,11.235,11.31,588478,0
+OSG.US,D,20241101,000000,11.35,11.53,11.12,11.21,776957,0
+OSG.US,D,20241104,000000,11.18,11.47,11.16,11.21,431065,0
+OSG.US,D,20241105,000000,11.21,11.31,10.87,11.25,581705,0
+OSG.US,D,20241106,000000,11.93,11.97,11.56,11.64,681658,0
+OSG.US,D,20241107,000000,11.62,11.66,11.27,11.3,423433,0
+OSG.US,D,20241108,000000,11.3,11.41,11.26,11.41,602163,0
+OSG.US,D,20241111,000000,11.58,11.85,11.5006,11.61,594174,0
+OSG.US,D,20241112,000000,11.57,11.745,11.52,11.7,648965,0
+OSG.US,D,20241113,000000,13.25,13.25,11.79,12.89,2797807,0
+OSG.US,D,20241114,000000,12.89,12.98,11.93,12.1,1283442,0
+OSG.US,D,20241115,000000,12.27,12.6,12.17,12.34,832884,0
+OSG.US,D,20241118,000000,12.23,12.71,12.21,12.44,734665,0
+OSG.US,D,20241119,000000,12.26,12.47,12.155,12.32,511560,0
+OSG.US,D,20241120,000000,12.315,12.59,12.27,12.38,566765,0
+OSG.US,D,20241121,000000,12.55,12.61,12.24,12.31,409595,0
+OSG.US,D,20241122,000000,12.345,12.67,12.32,12.55,508133,0
+OSG.US,D,20241125,000000,12.75,13.03,12.69,12.82,619999,0
+OSG.US,D,20241126,000000,12.75,12.78,12.48,12.72,422245,0
+OSG.US,D,20241127,000000,12.8,12.91,12.68,12.7,329540,0
+OSG.US,D,20241129,000000,12.81,12.869,12.655,12.84,298005,0
+OSG.US,D,20241202,000000,12.76,12.97,12.5,12.81,457014,0
+OSG.US,D,20241203,000000,12.81,12.82,12.51,12.72,295926,0
+OSG.US,D,20241204,000000,12.7,12.82,12.58,12.79,279036,0
+OSG.US,D,20241205,000000,12.86,13.09,12.72,12.82,337553,0
+OSG.US,D,20241206,000000,13.09,13.09,12.49,12.66,332426,0
+OSG.US,D,20241209,000000,12.83,12.83,12.27,12.47,479394,0
+OSG.US,D,20241210,000000,12.425,13.16,12.27,13.09,894173,0
+OSG.US,D,20241211,000000,13.15,13.35,12.89,13.22,862153,0
+OSG.US,D,20241212,000000,13.19,13.44,13.005,13.22,628191,0
+OSG.US,D,20241213,000000,13.25,13.64,13.22,13.4,702698,0
+OSG.US,D,20241216,000000,13.21,13.61,13.06,13.55,807211,0
+OSG.US,D,20241217,000000,13.55,13.55,13.15,13.25,773810,0
+OSG.US,D,20241218,000000,13.31,13.44,12.1,12.22,964856,0
+OSG.US,D,20241219,000000,12.45,12.6,12.105,12.18,730012,0
+OSG.US,D,20241220,000000,12.11,12.65,12.02,12.17,2489976,0
+OSG.US,D,20241223,000000,12.15,12.17,11.89,12,397820,0
+OSG.US,D,20241224,000000,12.14,12.37,12.05,12.32,205016,0
+OSG.US,D,20241226,000000,12.21,12.485,12.21,12.42,255782,0
+OSG.US,D,20241227,000000,12.46,12.66,12.21,12.34,616212,0
+OSG.US,D,20241230,000000,12.34,12.52,12.17,12.41,309447,0
+OSG.US,D,20241231,000000,12.59,12.71,12.48,12.65,954022,0
+OSG.US,D,20250102,000000,12.78,12.84,12.33,12.41,414948,0
+OSG.US,D,20250103,000000,12.53,12.56,12.33,12.33,271986,0
+OSG.US,D,20250106,000000,12.4,12.4,11.9493,11.96,572596,0
+OSG.US,D,20250107,000000,11.93,12.23,11.7,11.85,535342,0
+OSG.US,D,20250108,000000,11.78,11.78,11.38,11.59,500636,0
+OSG.US,D,20250110,000000,11.53,11.53,10.67,10.88,940790,0
+OSG.US,D,20250113,000000,10.8197,11.17,10.72,11.04,546708,0
+OSG.US,D,20250114,000000,10.93,11.48,10.93,11.35,447336,0
+OSG.US,D,20250115,000000,11.76,11.8,11.325,11.42,455434,0
+OSG.US,D,20250116,000000,11.45,11.55,11.3,11.45,437051,0
+OSG.US,D,20250117,000000,11.65,11.65,11.23,11.42,547489,0
+OSG.US,D,20250121,000000,11.63,11.67,11.43,11.44,285578,0
+OSG.US,D,20250122,000000,11.4,11.54,11.09,11.3,533466,0
+OSG.US,D,20250123,000000,11.34,11.34,11.135,11.25,295695,0
+OSG.US,D,20250124,000000,11.27,11.35,11.12,11.22,274938,0
+OSG.US,D,20250127,000000,11.36,11.69,11.23,11.45,383693,0
+OSG.US,D,20250128,000000,11.46,11.57,11.28,11.46,395818,0
+OSG.US,D,20250129,000000,11.43,11.58,11.27,11.5,260394,0
+OSG.US,D,20250130,000000,11.67,11.72,11.47,11.5,262815,0
+OSG.US,D,20250131,000000,11.66,11.66,11.415,11.63,375933,0
+OSG.US,D,20250203,000000,11.42,11.61,11.35,11.45,300855,0
+OSG.US,D,20250204,000000,11.525,11.64,11.39,11.5,252203,0
+OSG.US,D,20250205,000000,11.65,11.71,11.49,11.6,427156,0
+OSG.US,D,20250206,000000,11.78,11.78,11.45,11.68,372617,0
+OSG.US,D,20250207,000000,11.7,11.7,11.44,11.47,276989,0
+OSG.US,D,20250210,000000,11.565,11.69,11.41,11.66,430505,0
+OSG.US,D,20250211,000000,11.647,11.96,11.6,11.75,485832,0
+OSG.US,D,20250212,000000,11.64,11.78,11.25,11.5,368996,0
+OSG.US,D,20250213,000000,11.555,11.71,11.37,11.67,366544,0
+OSG.US,D,20250214,000000,11.81,11.99,11.39,11.66,244487,0
+OSG.US,D,20250218,000000,11.71,11.75,11.6,11.66,174384,0
+OSG.US,D,20250219,000000,11.575,11.62,11.25,11.58,420424,0
+OSG.US,D,20250220,000000,11.6,11.6,11.25,11.4,552160,0
+OSG.US,D,20250221,000000,11.58,11.66,11.445,11.62,971974,0
+OSG.US,D,20250224,000000,11.73,11.9,11.55,11.65,510136,0
+OSG.US,D,20250225,000000,11.76,11.92,11.65,11.9,638343,0
+OSG.US,D,20250226,000000,11.9,12.115,11.54,11.66,753391,0
+OSG.US,D,20250227,000000,11.2,11.545,9.4,10.4,2512036,0
+OSG.US,D,20250228,000000,10.35,10.37,9.21,9.71,1603373,0
+OSG.US,D,20250303,000000,9.85,9.91,9.25,9.3,1875890,0
+OSG.US,D,20250304,000000,9.24,9.24,8.85,9.05,1552393,0
+OSG.US,D,20250305,000000,9.09,9.455,8.71,9.06,1527322,0
+OSG.US,D,20250306,000000,8.95,9.205,8.82,9.16,1044881,0
+OSG.US,D,20250307,000000,9.185,9.58,9.12,9.4,1437505,0
+OSG.US,D,20250310,000000,8.99,9.26,8.62,8.68,2431738,0
+OSG.US,D,20250311,000000,8.64,8.675,8.06,8.25,1867220,0
+OSG.US,D,20250312,000000,8.265,8.36,7.92,8.35,1531867,0
+OSG.US,D,20250313,000000,8.36,8.4,8.16,8.39,1374346,0
+OSG.US,D,20250314,000000,8.485,8.64,8.23,8.39,1351680,0
+OSG.US,D,20250317,000000,8.455,8.62,8.36,8.49,1294131,0
+OSG.US,D,20250318,000000,8.42,8.56,8.375,8.49,952538,0
+OSG.US,D,20250319,000000,8.66,8.66,8.24,8.53,1210893,0
+OSG.US,D,20250320,000000,8.49,8.815,8.44,8.6,1038347,0
+OSG.US,D,20250321,000000,8.62,8.94,8.54,8.77,10492105,0
+OSG.US,D,20250324,000000,8.95,8.95,8.7,8.9,1077896,0
+OSG.US,D,20250325,000000,8.91,9.05,8.86,8.89,809575,0
+OSG.US,D,20250326,000000,8.966,9.17,8.865,8.97,738505,0
+OSG.US,D,20250327,000000,8.9,8.95,8.73,8.89,624282,0
+OSG.US,D,20250328,000000,8.98,8.98,8.515,8.65,1269209,0
+OSG.US,D,20250331,000000,8.59,8.87,8.57,8.75,1426457,0
+OSG.US,D,20250401,000000,8.69,8.69,8.065,8.25,1625567,0
+OSG.US,D,20250402,000000,8.15,8.34,8.02,8.26,881604,0
+OSG.US,D,20250403,000000,7.77,8.01,7.75,7.83,1485757,0
+OSG.US,D,20250404,000000,7.72,7.82,7.045,7.09,1761375,0
+OSG.US,D,20250407,000000,6.81,7.11,6.33,6.64,1479704,0
+OSG.US,D,20250408,000000,6.72,6.99,6.455,6.59,1624404,0
+OSG.US,D,20250409,000000,6.44,7.075,6.385,6.94,1181628,0
+OSG.US,D,20250410,000000,6.9,7.025,6.44,6.55,1154415,0
+OSG.US,D,20250411,000000,6.545,6.6,6.41,6.55,941620,0
+OSG.US,D,20250414,000000,6.63,6.77,6.6,6.67,524543,0
+OSG.US,D,20250415,000000,6.655,7.2,6.64,7,947331,0
+OSG.US,D,20250416,000000,6.9,7.32,6.9,7.13,1060356,0
+OSG.US,D,20250417,000000,7.15,7.41,7.12,7.31,970400,0
+OSG.US,D,20250421,000000,7.245,7.64,7.1,7.35,2352312,0
+OSG.US,D,20250422,000000,7.48,7.65,7.32,7.62,740636,0
+OSG.US,D,20250423,000000,7.77,7.83,7.4,7.52,819673,0
+OSG.US,D,20250424,000000,7.52,7.8,7.52,7.75,729631,0
+OSG.US,D,20250425,000000,7.745,8.02,7.715,7.99,879303,0
+OSG.US,D,20250428,000000,7.995,8.085,7.97,8.03,643344,0
+OSG.US,D,20250429,000000,8.04,8.09,7.99,8.05,456778,0
+OSG.US,D,20250430,000000,8,8.09,7.94,7.98,919557,0
+OSG.US,D,20250501,000000,8.025,8.08,7.96,8,514032,0
+OSG.US,D,20250502,000000,8.13,8.2591,8.07,8.18,576957,0
+OSG.US,D,20250505,000000,8.2,8.2086,8.01,8.01,480917,0
+OSG.US,D,20250506,000000,7.94,8.58,7.92,8.11,742872,0
+OSG.US,D,20250507,000000,8.05,8.19,7.995,8.1,729585,0
+OSG.US,D,20250508,000000,8.16,8.23,8.01,8.03,755196,0
+OSG.US,D,20250509,000000,8.12,8.2692,8.045,8.21,609664,0
+OSG.US,D,20250512,000000,8.46,8.5,8.24,8.35,1036607,0
+OSG.US,D,20250513,000000,7.93,7.93,5.99,6.7,4532754,0
+OSG.US,D,20250514,000000,6.655,6.74,6.31,6.53,1678724,0
+OSG.US,D,20250515,000000,6.8,8.03,6.76,7.9,2537746,0
+OSG.US,D,20250516,000000,7.9,8.105,7.65,8.04,1493353,0
+OSG.US,D,20250519,000000,7.78,8.115,7.77,7.99,820329,0
+OSG.US,D,20250520,000000,7.98,8.07,7.905,8.07,762546,0
+OSG.US,D,20250521,000000,7.86,7.93,7.5,7.57,944670,0
+OSG.US,D,20250522,000000,7.555,8.06,7.49,7.78,936086,0
+OSG.US,D,20250523,000000,7.63,7.82,7.6,7.74,804584,0
+OSG.US,D,20250527,000000,7.86,8.19,7.79,8.05,987578,0
+OSG.US,D,20250528,000000,8.055,8.12,7.785,7.84,595037,0
+OSG.US,D,20250529,000000,7.869,7.92,7.695,7.86,515473,0
+OSG.US,D,20250530,000000,7.8,7.91,7.66,7.83,2341864,0
+OSG.US,D,20250602,000000,7.89,7.995,7.63,7.87,1151146,0
+OSG.US,D,20250603,000000,7.7944,7.8825,7.64,7.79,1521364,0
+OSG.US,D,20250604,000000,7.86,7.9,7.49,7.55,1480502,0
+OSG.US,D,20250605,000000,7.51,7.64,7.43,7.56,1764016,0
+OSG.US,D,20250606,000000,7.65,7.7899,7.36,7.39,824494,0
+OSG.US,D,20250609,000000,7.36,7.44,6.745,6.77,1350193,0
+OSG.US,D,20250610,000000,6.75,6.81,6.63,6.73,978681,0
+OSG.US,D,20250611,000000,6.745,6.95,6.655,6.85,1054739,0
+OSG.US,D,20250612,000000,6.81,6.88,6.665,6.8,750870,0
+OSG.US,D,20250613,000000,6.7999,6.8,6.49,6.8,887093,0
+OSG.US,D,20250616,000000,6.85,7.16,6.83,7,987784,0
+OSG.US,D,20250617,000000,6.97,7.18,6.65,6.77,914710,0
+OSG.US,D,20250618,000000,6.75,6.93,6.66,6.92,738891,0
+OSG.US,D,20250620,000000,6.925,7.02,6.63,6.75,950284,0
+OSG.US,D,20250623,000000,6.68,6.91,6.65,6.86,661876,0
+OSG.US,D,20250624,000000,6.88,7.25,6.88,7.14,799583,0
+OSG.US,D,20250625,000000,7.11,7.14,6.91,7.01,366155,0
+OSG.US,D,20250626,000000,7.04,7.09,6.96,7.08,473246,0
+OSG.US,D,20250627,000000,7.09,7.18,6.92,7.04,1430438,0
+OSG.US,D,20250630,000000,7.04,7.11,6.85,7.1,1967807,0
+OSG.US,D,20250701,000000,7.0001,7.215,7.0001,7.09,646681,0
+OSG.US,D,20250702,000000,7.11,7.11,6.965,7.09,776754,0
+OSG.US,D,20250703,000000,7.16,7.28,7.13,7.19,492030,0
+OSG.US,D,20250707,000000,7.19,8.07,7.19,7.56,2017537,0
+OSG.US,D,20250708,000000,7.58,7.89,7.52,7.57,1841201,0
+OSG.US,D,20250709,000000,7.67,7.72,7.26,7.26,1049873,0
+OSG.US,D,20250710,000000,7.19,7.24,6.87,7.1,785681,0
+OSG.US,D,20250711,000000,7.055,7.105,6.96,7.1,727016,0
+OSG.US,D,20250714,000000,7.05,7.23,7.015,7.09,414548,0
+OSG.US,D,20250715,000000,7.21,7.46,7.005,7.14,1022545,0
+OSG.US,D,20250716,000000,7.22,7.445,7.09,7.35,939370,0
+OSG.US,D,20250717,000000,7.375,8.77,7.35,8.65,3257623,0
+OSG.US,D,20250718,000000,8.63,9,8.63,8.75,1835625,0
+OSG.US,D,20250721,000000,8.86,8.96,8.689,8.76,877271,0
+OSG.US,D,20250722,000000,8.8,8.98,8.66,8.71,984532,0
+OSG.US,D,20250723,000000,8.8,8.88,8.66,8.79,980284,0
+OSG.US,D,20250724,000000,8.77,9.05,8.52,8.62,951270,0
+OSG.US,D,20250725,000000,8.7,8.85,8.575,8.82,932570,0
+OSG.US,D,20250728,000000,8.725,8.87,8.5,8.63,637142,0
+OSG.US,D,20250729,000000,8.73,8.79,8.5,8.55,592763,0
+OSG.US,D,20250730,000000,8.66,8.66,8.4,8.43,702575,0
+OSG.US,D,20250731,000000,8.1829,8.4851,8.1829,8.4,590738,0
+OSG.US,D,20250801,000000,8.35,8.39,8.13,8.34,517609,0
+OSG.US,D,20250804,000000,8.39,8.4625,8.2,8.27,594012,0
+OSG.US,D,20250805,000000,8.435,8.58,8.345,8.51,523202,0
+OSG.US,D,20250806,000000,8.57,8.66,8.5,8.54,493503,0
+OSG.US,D,20250807,000000,8.61,8.61,8.145,8.29,558818,0
+OSG.US,D,20250808,000000,8.235,8.38,6.86,6.94,2736080,0
+OSG.US,D,20250811,000000,6.96,7.6,6.9064,7.57,1250567,0
+OSG.US,D,20250812,000000,7.76,8.2199,7.69,8.05,1235513,0
+OSG.US,D,20250813,000000,8.01,8.37,7.9209,8.22,928842,0
+OSG.US,D,20250814,000000,8.15,8.21,7.85,8.02,580578,0
+OSG.US,D,20250815,000000,8.02,8.16,7.92,8.04,891190,0
+OSG.US,D,20250818,000000,8.115,8.4,8.03,8.3,938486,0
+OSG.US,D,20250819,000000,8.32,8.42,8.2,8.22,533425,0
+OSG.US,D,20250820,000000,8.275,8.64,8.24,8.49,658252,0
+OSG.US,D,20250821,000000,8.47,8.59,8.43,8.49,518415,0
+OSG.US,D,20250822,000000,8.59,8.78,8.5498,8.65,468035,0
+OSG.US,D,20250825,000000,8.635,8.83,8.56,8.71,546304,0
+OSG.US,D,20250826,000000,8.695,8.87,8.63,8.71,495245,0
+OSG.US,D,20250827,000000,8.7,9.09,8.66,8.85,705019,0
+OSG.US,D,20250828,000000,8.91,9.03,8.785,9.01,753340,0
+OSG.US,D,20250829,000000,9.0965,9.1,8.9,9.03,644571,0
+OSG.US,D,20250902,000000,8.98,9.12,8.78,8.93,581534,0
+OSG.US,D,20250903,000000,8.84,9.35,8.76,9.12,861438,0
+OSG.US,D,20250904,000000,9.16,9.24,9.05,9.19,480528,0
+OSG.US,D,20250905,000000,9.14,9.26,9.01,9.1,465056,0
+OSG.US,D,20250908,000000,9.05,9.215,8.925,9.18,438390,0
+OSG.US,D,20250909,000000,9.19,9.28,9.08,9.13,477781,0
+OSG.US,D,20250910,000000,9.14,9.14,8.8411,8.94,440843,0
+OSG.US,D,20250911,000000,8.89,8.99,8.69,8.92,420382,0
+OSG.US,D,20250912,000000,8.87,8.98,8.815,8.91,259703,0
+OSG.US,D,20250915,000000,8.945,9.03,8.735,8.77,314270,0
+OSG.US,D,20250916,000000,8.71,8.805,8.4,8.77,534411,0
+OSG.US,D,20250917,000000,8.84,9.12,8.82,8.94,403980,0
+OSG.US,D,20250918,000000,9.04,9.21,9.01,9.12,464909,0
+OSG.US,D,20250919,000000,9.095,9.15,9.02,9.12,1034148,0
+OSG.US,D,20250922,000000,9.02,9.28,9,9.15,493757,0
+OSG.US,D,20250923,000000,9.225,9.33,9.1,9.24,524048,0
+OSG.US,D,20250924,000000,9.32,9.38,9.21,9.29,310002,0
+OSG.US,D,20250925,000000,9.3,9.4,9.13,9.32,417366,0
+OSG.US,D,20250926,000000,9.34,9.55,9.335,9.54,542261,0
+OSG.US,D,20250929,000000,9.675,10.05,9.34,9.72,1221141,0
+OSG.US,D,20250930,000000,9.18,9.38,7.81,8.34,2947596,0
+OSG.US,D,20251001,000000,8.31,8.635,7.98,8.13,1526561,0
+OSG.US,D,20251002,000000,8.58,8.84,8.38,8.8,1529867,0
+OSG.US,D,20251003,000000,8.85,9.13,8.81,8.97,1124516,0
+OSG.US,D,20251006,000000,9.08,9.56,8.975,9.29,1748722,0
+OSG.US,D,20251007,000000,9.4299,9.48,8.58,8.64,1677274,0
+OSG.US,D,20251008,000000,8.77,8.91,8.625,8.65,841779,0
+OSG.US,D,20251009,000000,8.5126,8.655,7.92,8.03,1145404,0
+OSG.US,D,20251010,000000,8.05,8.24,7.91,8.08,1000915,0
+OSG.US,D,20251013,000000,8.1254,8.33,8.095,8.22,1073777,0
+OSG.US,D,20251014,000000,8.13,8.47,8.11,8.43,880401,0
+OSG.US,D,20251015,000000,8.485,8.59,8.24,8.3,625797,0
+OSG.US,D,20251016,000000,8.22,8.39,8,8.01,762296,0
+OSG.US,D,20251017,000000,7.96,8.17,7.9,8.07,915743,0
+OSG.US,D,20251020,000000,8.06,8.46,8.06,8.33,596638,0
+OSG.US,D,20251021,000000,8.2501,8.44,8.21,8.26,381841,0
+OSG.US,D,20251022,000000,8.35,8.385,8.145,8.31,564194,0
+OSG.US,D,20251023,000000,8.315,8.63,8.29,8.42,701257,0
+OSG.US,D,20251024,000000,8.53,8.67,8.43,8.45,484961,0
+OSG.US,D,20251027,000000,8.64,8.64,8.45,8.53,475265,0
+OSG.US,D,20251028,000000,8.6,8.74,8.44,8.46,563484,0
+OSG.US,D,20251029,000000,8.52,8.66,8.34,8.57,796239,0
+OSG.US,D,20251030,000000,8.535,8.65,8.45,8.49,577980,0
+OSG.US,D,20251031,000000,8.412,8.44,8.015,8.21,740132,0
+OSG.US,D,20251103,000000,8.385,8.55,8.0201,8.47,595815,0
+OSG.US,D,20251104,000000,8.37,8.49,8.11,8.27,480193,0
+OSG.US,D,20251105,000000,8.2661,8.45,8.25,8.28,516769,0
+OSG.US,D,20251106,000000,8.26,8.37,8.165,8.18,434112,0
+OSG.US,D,20251107,000000,8.2,8.505,8.13,8.48,690696,0
+OSG.US,D,20251110,000000,8.53,8.91,8.4,8.69,979725,0
+OSG.US,D,20251111,000000,9,10.38,8.91,10.08,2752497,0
+OSG.US,D,20251112,000000,9.9511,10.26,9.53,9.91,1946621,0
+OSG.US,D,20251113,000000,9.99,10.15,9.445,9.51,742491,0
+OSG.US,D,20251114,000000,9.5,9.54,9.37,9.52,795806,0
+OSG.US,D,20251117,000000,9.5274,9.69,9.145,9.17,609166,0
+OSG.US,D,20251118,000000,9.1,9.29,9.07,9.08,598077,0
+OSG.US,D,20251119,000000,8.9501,9.26,8.86,9.03,838742,0
+OSG.US,D,20251120,000000,9.27,9.55,8.67,8.69,601533,0
+OSG.US,D,20251121,000000,8.795,9.05,8.5,8.98,984986,0
+OSG.US,D,20251124,000000,8.9,9.19,8.85,8.93,978394,0
+OSG.US,D,20251125,000000,8.97,9.03,8.76,8.78,511182,0
+OSG.US,D,20251126,000000,8.9,9.105,8.73,9.01,822266,0
+OSG.US,D,20251128,000000,9.13,9.13,8.75,8.99,442958,0
+OSG.US,D,20251201,000000,8.94,9.1,8.61,8.83,723088,0
+OSG.US,D,20251202,000000,8.785,8.835,8.555,8.63,660229,0
+OSG.US,D,20251203,000000,8.82,9.13,8.58,8.84,1353959,0
+OSG.US,D,20251204,000000,8.835,8.96,8.59,8.59,539933,0
+OSG.US,D,20251205,000000,8.79,8.79,8.28,8.33,721161,0
+OSG.US,D,20251208,000000,8.3,8.3799,8.24,8.29,567004,0
+OSG.US,D,20251209,000000,8.28,8.43,8.27,8.39,424406,0
+OSG.US,D,20251210,000000,8.37,8.52,8.29,8.33,335062,0
+OSG.US,D,20251211,000000,8.34,8.46,8.26,8.37,502850,0
+OSG.US,D,20251212,000000,8.41,8.49,8.3,8.33,468219,0
+OSG.US,D,20251215,000000,8.36,8.61,8.31,8.57,546932,0
+OSG.US,D,20251216,000000,8.545,8.86,8.31,8.36,480435,0
+OSG.US,D,20251217,000000,8.41,8.56,8.33,8.45,671503,0
+OSG.US,D,20251218,000000,8.505,8.72,8.41,8.65,502191,0
+OSG.US,D,20251219,000000,8.615,8.67,8.23,8.29,789374,0
+OSG.US,D,20251222,000000,8.28,8.37,8.21,8.29,564723,0
+OSG.US,D,20251223,000000,8.365,8.365,8.09,8.22,537584,0
+OSG.US,D,20251224,000000,8.11,8.22,8.04,8.08,309515,0
+OSG.US,D,20251226,000000,8.095,8.19,7.89,8,760597,0
+OSG.US,D,20251229,000000,7.92,7.97,7.78,7.79,427448,0
+OSG.US,D,20251230,000000,7.81,7.93,7.74,7.83,1125064,0
+OSG.US,D,20251231,000000,7.845,7.845,7.63,7.78,994000,0
+OSG.US,D,20260102,000000,7.84,8,7.37,7.47,593378,0
+OSG.US,D,20260105,000000,7.45,7.62,7.365,7.39,412721,0
+OSG.US,D,20260106,000000,7.78,7.81,6.89,7.04,1320938,0
+OSG.US,D,20260107,000000,7.04,7.1,6.77,6.89,848649,0
+OSG.US,D,20260108,000000,6.96,7.02,6.69,6.7,598449,0
+OSG.US,D,20260109,000000,6.7,6.71,6.205,6.36,1172709,0
+OSG.US,D,20260112,000000,6.45,6.635,6.37,6.47,851686,0
+OSG.US,D,20260113,000000,6.47,6.54,6.225,6.26,733207,0
+OSG.US,D,20260114,000000,6.305,6.4,6.175,6.18,942234,0
+OSG.US,D,20260115,000000,6.23,6.35,6.18,6.31,982997,0
+OSG.US,D,20260116,000000,6.33,6.33,6.04,6.06,774855,0
+OSG.US,D,20260120,000000,5.98,6.17,5.96,6.13,638046,0
+OSG.US,D,20260121,000000,6.23,6.35,6.14,6.31,788279,0
+OSG.US,D,20260122,000000,6.385,6.57,6.27,6.29,859562,0
+OSG.US,D,20260123,000000,6.28,6.3,6.08,6.1,432240,0
+OSG.US,D,20260126,000000,6.07,6.2,6.04,6.14,707277,0
+OSG.US,D,20260127,000000,6.08,6.11,5.865,5.97,995506,0
+OSG.US,D,20260128,000000,6.025,6.065,5.63,5.75,671108,0
+OSG.US,D,20260129,000000,5.81,5.84,5.55,5.69,485710,0
+OSG.US,D,20260130,000000,5.73,5.825,5.56,5.67,679795,0
+OSG.US,D,20260202,000000,5.62,5.79,5.59,5.7,553090,0
+OSG.US,D,20260203,000000,5.71,5.99,5.7,5.98,768904,0
+OSG.US,D,20260204,000000,6.02,6.19,5.93,6.11,655139,0
+OSG.US,D,20260205,000000,6.095,6.36,6.095,6.21,637410,0
+OSG.US,D,20260206,000000,6.095,6.4,6.07,6.11,436971,0
+OSG.US,D,20260209,000000,6.05,6.16,5.99,6.04,435925,0
+OSG.US,D,20260210,000000,5.9728,6.16,5.9728,6.08,355269,0
+OSG.US,D,20260211,000000,6.08,6.22,5.96,6.02,352277,0
+OSG.US,D,20260212,000000,6.06,6.08,5.73,5.78,412445,0
+OSG.US,D,20260213,000000,5.795,5.885,5.7,5.76,219021,0
+OSG.US,D,20260217,000000,5.79,5.92,5.7,5.77,227479,0
+OSG.US,D,20260218,000000,5.87,5.875,5.76,5.79,273261,0
diff --git a/daily/us/nyse stocks/2/oxm.us.txt b/daily/us/nyse stocks/2/oxm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3304cd827d3e90f43a980016b1bc370f853cec0a
--- /dev/null
+++ b/daily/us/nyse stocks/2/oxm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXM.US,D,20050225,000000,29.75,29.75,29.3787,29.5515,141570.80879624,0
+OXM.US,D,20050228,000000,29.5871,29.8547,29.036,29.12,194137.84733176,0
+OXM.US,D,20050301,000000,29.3185,30.5085,29.3185,30.3613,171318.05550733,0
+OXM.US,D,20050302,000000,30.4739,30.698,30.2102,30.2102,120321.61813087,0
+OXM.US,D,20050303,000000,30.2102,30.4235,30.069,30.3445,319926.6967056,0
+OXM.US,D,20050304,000000,30.4008,30.7138,30.2764,30.2764,344571.26176578,0
+OXM.US,D,20050307,000000,30.146,30.3514,29.9041,30.1826,75156.961589422,0
+OXM.US,D,20050308,000000,30.0611,30.2606,29.6483,29.9485,179454.59987428,0
+OXM.US,D,20050309,000000,29.8547,29.9407,29.2819,29.2819,217935.84722819,0
+OXM.US,D,20050310,000000,29.4035,29.9801,29.115,29.9801,161847.86721613,0
+OXM.US,D,20050311,000000,29.8172,30.2694,29.6898,29.7402,94218.854702497,0
+OXM.US,D,20050314,000000,29.7402,29.9565,29.5269,29.7076,139749.07347375,0
+OXM.US,D,20050315,000000,29.8547,30.7208,29.8014,30.4393,168522.16266388,0
+OXM.US,D,20050316,000000,30.3613,30.5904,29.9723,30.0226,215389.06327263,0
+OXM.US,D,20050317,000000,30.1302,30.1826,29.7945,29.8784,114612.3664643,0
+OXM.US,D,20050318,000000,29.673,29.7164,29.4913,29.6118,251450.10639045,0
+OXM.US,D,20050321,000000,29.6572,29.8103,29.5367,29.6483,178112.854848,0
+OXM.US,D,20050322,000000,29.6818,29.7332,29.2504,29.4035,195841.10403683,0
+OXM.US,D,20050323,000000,29.4211,29.4211,28.3231,28.6036,314345.03739624,0
+OXM.US,D,20050324,000000,28.7457,28.8919,28.6134,28.7546,480198.89957387,0
+OXM.US,D,20050328,000000,28.8346,28.9501,28.565,28.5798,375414.18252853,0
+OXM.US,D,20050329,000000,28.7872,28.8267,27.7237,28.168,193654.8191223,0
+OXM.US,D,20050330,000000,28.3725,28.9581,28.168,28.7704,313129.87208942,0
+OXM.US,D,20050331,000000,30.386,30.386,29.4627,30.1391,835209.44396304,0
+OXM.US,D,20050401,000000,30.309,30.5825,29.3185,30.069,616909.04714281,0
+OXM.US,D,20050404,000000,29.9407,30.3001,29.6483,29.9565,365093.37852256,0
+OXM.US,D,20050405,000000,30.1046,31.0496,30.1046,30.8353,316769.29218336,0
+OXM.US,D,20050406,000000,30.9212,31.2806,30.8353,30.8689,200093.16997296,0
+OXM.US,D,20050407,000000,30.8689,30.8768,30.3001,30.4907,75886.060773518,0
+OXM.US,D,20050408,000000,30.698,30.8926,30.3356,30.3445,72726.630975771,0
+OXM.US,D,20050411,000000,30.4393,31.0673,30.4393,31.0259,127121.48066032,0
+OXM.US,D,20050412,000000,31.0259,31.0417,30.2694,30.787,150066.83956646,0
+OXM.US,D,20050413,000000,30.8304,31.0339,30.4985,30.6734,121172.23384565,0
+OXM.US,D,20050414,000000,30.6892,30.8304,30.4739,30.5993,208829.19589129,0
+OXM.US,D,20050415,000000,30.6052,30.6734,29.9407,29.9407,275005.07322551,0
+OXM.US,D,20050418,000000,29.8547,30.3168,29.6818,30.0769,212842.27931708,0
+OXM.US,D,20050419,000000,30.0769,31.0891,30.0769,30.8304,114737.933546,0
+OXM.US,D,20050420,000000,30.9113,30.9113,30.4008,30.4807,102596.4068553,0
+OXM.US,D,20050421,000000,30.6378,31.2946,30.5243,31.0189,114246.80423449,0
+OXM.US,D,20050422,000000,30.937,31.1069,30.705,30.9015,176535.16522464,0
+OXM.US,D,20050425,000000,31.1069,31.1069,30.2694,30.705,352221.74001,0
+OXM.US,D,20050426,000000,30.6378,31.4871,30.5993,30.9212,203371.07838813,0
+OXM.US,D,20050427,000000,30.8442,31.0673,30.5657,30.7948,131855.56216816,0
+OXM.US,D,20050428,000000,30.5904,30.5904,29.9881,30.0868,110120.30538006,0
+OXM.US,D,20050429,000000,30.1826,30.4324,29.3422,30.1608,186737.4906132,0
+OXM.US,D,20050502,000000,30.227,30.7208,29.9881,30.3909,106233.80167374,0
+OXM.US,D,20050503,000000,30.4156,30.5904,29.9041,30.4156,140354.63085165,0
+OXM.US,D,20050504,000000,30.4739,30.787,30.1914,30.7454,60707.633453508,0
+OXM.US,D,20050505,000000,30.7454,31.175,30.7208,31.1405,82194.793991455,0
+OXM.US,D,20050506,000000,31.2946,31.338,30.8926,31.0673,78916.885576293,0
+OXM.US,D,20050509,000000,30.9706,31.3903,30.8047,31.2946,65932.844272859,0
+OXM.US,D,20050510,000000,31.1405,31.1405,30.4472,30.4739,113276.69726455,0
+OXM.US,D,20050511,000000,30.4739,30.5311,29.8547,30.1302,167429.52652549,0
+OXM.US,D,20050512,000000,30.0226,30.1204,28.8267,29.0992,423859.78539841,0
+OXM.US,D,20050513,000000,29.198,29.198,27.9537,28.4742,222676.00456257,0
+OXM.US,D,20050516,000000,28.5294,29.0992,28.4583,28.9916,424343.82624563,0
+OXM.US,D,20050517,000000,28.9995,29.0528,27.9458,28.1156,295641.61804868,0
+OXM.US,D,20050518,000000,28.3231,28.7457,28.168,28.4159,122870.42736194,0
+OXM.US,D,20050519,000000,28.2915,28.9581,28.2915,28.6638,207495.55196704,0
+OXM.US,D,20050520,000000,28.7013,28.719,28.1512,28.2036,191836.12171309,0
+OXM.US,D,20050523,000000,28.1256,29.2731,28.0742,29.2424,268205.21069606,0
+OXM.US,D,20050524,000000,29.2346,29.3274,28.8751,29.036,113890.3557445,0
+OXM.US,D,20050525,000000,28.9077,28.9077,28.3299,28.4583,76251.623003321,0
+OXM.US,D,20050526,000000,28.5552,28.8435,28.4583,28.8267,94948.966524348,0
+OXM.US,D,20050527,000000,28.7704,29.1288,28.7635,29.036,90329.313082899,0
+OXM.US,D,20050531,000000,28.9501,29.5269,28.8997,29.4547,123963.06350032,0
+OXM.US,D,20050601,000000,29.4844,29.9317,29.4113,29.8883,222187.91316433,0
+OXM.US,D,20050602,000000,31.5029,34.108,31.5029,33.2587,1339442.2880304,0
+OXM.US,D,20050603,000000,32.9426,35.0786,32.9426,34.3884,834839.83118222,0
+OXM.US,D,20050606,000000,34.183,35.5804,33.7761,35.4441,586550.16722728,0
+OXM.US,D,20050607,000000,35.4441,36.238,34.7567,35.4964,249384.32536885,0
+OXM.US,D,20050608,000000,35.4164,35.8282,34.8555,35.2179,177753.36844473,0
+OXM.US,D,20050609,000000,35.1696,35.3078,34.6738,35.2515,174230.40169268,0
+OXM.US,D,20050610,000000,35.209,35.9269,35.1696,35.7196,193050.27438215,0
+OXM.US,D,20050613,000000,35.5804,35.8193,35.1102,35.2762,134891.45015971,0
+OXM.US,D,20050614,000000,35.2515,36.4523,35.1844,36.1512,229467.76598997,0
+OXM.US,D,20050615,000000,36.3555,36.3555,35.6623,36.238,134891.45015971,0
+OXM.US,D,20050616,000000,36.157,36.2637,35.607,36.0326,148005.10909587,0
+OXM.US,D,20050617,000000,36.4435,36.4435,35.3423,35.9527,263832.640867,0
+OXM.US,D,20050620,000000,35.8282,36.2983,35.6238,36.0672,102107.30281931,0
+OXM.US,D,20050621,000000,36.0672,36.1086,35.6465,35.7541,65319.185792912,0
+OXM.US,D,20050622,000000,35.8282,35.8687,35.5053,35.8282,58155.786309173,0
+OXM.US,D,20050623,000000,35.8282,35.8282,35.1626,35.4164,149462.29482631,0
+OXM.US,D,20050624,000000,35.3245,35.3245,34.2601,34.5682,217695.8520801,0
+OXM.US,D,20050627,000000,34.5356,34.8644,34.2601,34.8644,78191.83694322,0
+OXM.US,D,20050628,000000,34.9207,36.246,34.9207,36.1186,112796.70696836,0
+OXM.US,D,20050629,000000,36.1512,36.1512,34.9533,35.5556,114977.9286941,0
+OXM.US,D,20050630,000000,35.6623,35.7462,35.4352,35.4569,124451.15489857,0
+OXM.US,D,20050701,000000,35.5804,36.1086,35.4164,36.0761,70054.27993851,0
+OXM.US,D,20050705,000000,36.157,36.8058,36.1186,36.6024,147271.95936076,0
+OXM.US,D,20050706,000000,36.5856,36.718,36.0326,36.238,164395.66380945,0
+OXM.US,D,20050707,000000,36.0761,36.4139,35.8687,36.238,87055.455218759,0
+OXM.US,D,20050708,000000,36.322,37.828,36.1966,37.7538,271844.63079001,0
+OXM.US,D,20050711,000000,37.8102,38.3158,37.6818,38.0521,158440.34116824,0
+OXM.US,D,20050712,000000,38.0087,38.6585,37.5959,38.4224,150431.38915851,0
+OXM.US,D,20050713,000000,38.4313,38.4629,37.1534,37.3885,65441.71496135,0
+OXM.US,D,20050714,000000,37.8022,37.9781,37.113,37.3114,146423.36892149,0
+OXM.US,D,20050715,000000,37.185,37.7312,37.1762,37.6492,36184.584924006,0
+OXM.US,D,20050718,000000,37.6235,38.0521,37.5959,37.8536,105508.75304067,0
+OXM.US,D,20050719,000000,37.9859,38.7928,37.9701,38.769,156016.08638113,0
+OXM.US,D,20050720,000000,38.5607,39.0416,37.9366,38.9054,103442.97201906,0
+OXM.US,D,20050721,000000,38.9389,38.9389,37.8536,37.9208,60460.54984112,0
+OXM.US,D,20050722,000000,38.0255,39.2974,38.0087,39.2045,71270.457883091,0
+OXM.US,D,20050725,000000,39.2045,40.043,38.6673,38.7256,134286.90541956,0
+OXM.US,D,20050726,000000,38.7612,39.0811,38.2792,38.9576,44681.628331986,0
+OXM.US,D,20050727,000000,39.0347,39.2875,38.614,38.9142,63375.933939746,0
+OXM.US,D,20050728,000000,38.7928,39.2638,38.6841,39.2371,43948.478596868,0
+OXM.US,D,20050729,000000,39.1197,39.409,38.7098,38.7177,132950.22358206,0
+OXM.US,D,20050801,000000,38.7928,39.4584,38.5231,39.2045,108180.09144017,0
+OXM.US,D,20050802,000000,39.246,39.246,38.1499,39.0811,99681.022756679,0
+OXM.US,D,20050803,000000,39.009,39.2727,38.7256,38.9576,54759.399276595,0
+OXM.US,D,20050804,000000,38.8362,39.5344,37.5267,39.4939,211866.0965206,0
+OXM.US,D,20050805,000000,40.1515,42.568,39.7407,42.0062,790410.3496514,0
+OXM.US,D,20050808,000000,40.8527,41.7849,39.9798,40.1338,359508.68129994,0
+OXM.US,D,20050809,000000,39.9886,40.4656,39.5759,39.6983,197899.79659414,0
+OXM.US,D,20050810,000000,39.9028,40.1012,38.7098,39.4504,161966.34583355,0
+OXM.US,D,20050811,000000,39.486,41.0601,39.486,40.4656,281558.86478033,0
+OXM.US,D,20050812,000000,40.278,40.278,39.328,39.5344,140478.17265785,0
+OXM.US,D,20050815,000000,39.4584,40.035,39.2638,39.7131,127241.98455325,0
+OXM.US,D,20050816,000000,39.7131,39.7131,38.4886,38.7019,92880.147589477,0
+OXM.US,D,20050817,000000,38.7858,39.2638,38.4313,38.5073,95064.407228497,0
+OXM.US,D,20050818,000000,38.0087,38.5685,37.2779,38.5685,150312.91054109,0
+OXM.US,D,20050819,000000,38.5863,38.9824,37.9119,37.9119,70297.312999875,0
+OXM.US,D,20050822,000000,37.8892,38.1854,37.1762,37.8022,192440.66645323,0
+OXM.US,D,20050823,000000,37.5959,38.777,37.2956,38.2486,180542.1728239,0
+OXM.US,D,20050824,000000,38.2398,38.6199,37.351,37.5959,104659.14996364,0
+OXM.US,D,20050825,000000,37.6818,39.0811,37.665,38.8738,138289.86246781,0
+OXM.US,D,20050826,000000,38.9142,39.0268,37.5633,37.7638,109518.79855319,0
+OXM.US,D,20050829,000000,37.5563,39.0811,37.3974,38.7177,179083.97445571,0
+OXM.US,D,20050830,000000,38.7177,38.9142,37.6393,38.454,81225.699659262,0
+OXM.US,D,20050831,000000,38.2486,38.5379,37.8714,38.4224,161847.86721613,0
+OXM.US,D,20050901,000000,38.4372,38.5785,37.0883,37.6393,186852.93131734,0
+OXM.US,D,20050902,000000,37.7232,37.8448,36.8256,36.9471,177630.83927629,0
+OXM.US,D,20050906,000000,37.113,38.7098,37.113,38.5607,163912.63559998,0
+OXM.US,D,20050907,000000,38.5073,39.0179,38.2486,38.6673,90329.313082899,0
+OXM.US,D,20050908,000000,38.5073,38.5073,37.8102,38.0916,53902.707735283,0
+OXM.US,D,20050909,000000,38.0916,38.1084,37.8971,38.0916,31324.936334459,0
+OXM.US,D,20050912,000000,38.0087,38.8441,37.8448,38.7612,92030.544512455,0
+OXM.US,D,20050913,000000,38.6673,38.6673,37.7164,37.8022,81710.753144236,0
+OXM.US,D,20050914,000000,37.9277,37.9277,36.9401,37.0369,77584.254289807,0
+OXM.US,D,20050915,000000,37.0567,37.5021,36.9401,37.0656,68230.519340515,0
+OXM.US,D,20050916,000000,37.3114,37.3114,36.7713,36.8829,160630.67663379,0
+OXM.US,D,20050919,000000,36.8157,37.0369,35.7462,35.8687,77099.200804832,0
+OXM.US,D,20050920,000000,35.8282,36.8256,34.4259,34.6906,158685.39950512,0
+OXM.US,D,20050921,000000,34.4832,34.7883,33.6635,34.3795,154802.94634981,0
+OXM.US,D,20050922,000000,34.5088,35.4164,34.4605,35.2347,84987.648921643,0
+OXM.US,D,20050923,000000,35.1538,36.9687,34.8911,36.2548,134767.90835352,0
+OXM.US,D,20050926,000000,36.4069,36.9253,36.1512,36.5856,95185.923759179,0
+OXM.US,D,20050927,000000,36.5935,36.6291,36.0326,36.4435,87543.546617,0
+OXM.US,D,20050928,000000,36.3615,36.3615,35.0036,35.4164,131370.50868318,0
+OXM.US,D,20050929,000000,35.4164,36.8058,35.0876,36.7406,110606.3715028,0
+OXM.US,D,20050930,000000,36.6548,37.739,36.5659,37.1604,144363.66372642,0
+OXM.US,D,20051003,000000,37.3114,37.8971,36.8898,36.9609,105750.77346427,0
+OXM.US,D,20051004,000000,37.3678,37.7638,36.5856,36.797,97618.279648342,0
+OXM.US,D,20051005,000000,36.6548,36.9401,35.4441,35.8933,163786.05588052,0
+OXM.US,D,20051006,000000,36.1018,37.0567,35.7107,36.9955,484932.98108172,0
+OXM.US,D,20051007,000000,40.7697,41.1302,39.5344,39.5344,1618697.4019166,0
+OXM.US,D,20051010,000000,39.5344,39.878,38.8738,39.409,464649.84683528,0
+OXM.US,D,20051011,000000,39.6153,39.9472,38.9142,39.246,422643.60745383,0
+OXM.US,D,20051012,000000,39.246,39.246,38.218,38.6298,359146.1569834,0
+OXM.US,D,20051013,000000,39.0416,40.6118,38.1499,38.8648,495852.25400131,0
+OXM.US,D,20051014,000000,39.2045,39.9382,38.6762,39.8395,306817.08832045,0
+OXM.US,D,20051017,000000,40.0272,40.6118,39.9472,40.4922,321503.3736912,0
+OXM.US,D,20051018,000000,41.8235,41.9212,40.9416,40.993,529002.97620927,0
+OXM.US,D,20051019,000000,40.8527,41.3633,39.9028,41.1895,407952.2588943,0
+OXM.US,D,20051020,000000,41.5104,41.7849,40.357,40.9317,308273.26141313,0
+OXM.US,D,20051021,000000,41.0601,41.5934,40.985,41.1973,217815.34333527,0
+OXM.US,D,20051024,000000,43.0381,44.0543,41.2141,42.1058,766491.84586204,0
+OXM.US,D,20051025,000000,42.2096,42.8307,41.5934,41.9962,239549.5874856,0
+OXM.US,D,20051026,000000,42.3093,42.8139,41.3879,41.4195,213807.32309825,0
+OXM.US,D,20051027,000000,41.3879,41.3879,38.931,39.5581,507638.34483976,0
+OXM.US,D,20051028,000000,39.5847,40.3185,39.5847,39.8534,217209.78595737,0
+OXM.US,D,20051031,000000,40.2335,40.9762,39.9284,40.5634,555831.80090847,0
+OXM.US,D,20051101,000000,41.1401,41.5854,40.6453,41.3721,361814.45746964,0
+OXM.US,D,20051102,000000,41.5104,42.7211,41.5104,42.5582,266385.50064909,0
+OXM.US,D,20051103,000000,42.7892,44.0473,42.7122,42.8919,262374.44249881,0
+OXM.US,D,20051104,000000,43.2406,43.4401,42.7971,43.1902,207376.06071187,0
+OXM.US,D,20051107,000000,43.6514,43.7748,43.1754,43.4785,111697.99500344,0
+OXM.US,D,20051108,000000,43.5141,43.5516,42.1148,42.4159,178356.90054711,0
+OXM.US,D,20051109,000000,42.4959,42.9521,42.1681,42.3705,158685.39950512,0
+OXM.US,D,20051110,000000,42.2935,42.5434,41.5202,42.4159,174109.89779976,0
+OXM.US,D,20051111,000000,42.4159,43.2346,42.3251,42.9689,110120.30538006,0
+OXM.US,D,20051114,000000,43.1586,43.6444,42.5908,42.9363,111339.52123792,0
+OXM.US,D,20051115,000000,43.1142,43.1586,41.5104,41.7761,121533.74552443,0
+OXM.US,D,20051116,000000,41.8373,42.4259,41.545,42.3349,144236.0713692,0
+OXM.US,D,20051117,000000,42.3863,43.7343,42.3863,43.2889,168282.16751578,0
+OXM.US,D,20051118,000000,43.5279,45.5543,43.2889,44.8719,290911.58709186,0
+OXM.US,D,20051121,000000,45.6945,46.8213,45.3232,46.5902,488330.38075205,0
+OXM.US,D,20051122,000000,46.5477,46.6781,45.5543,46.1813,167917.61792373,0
+OXM.US,D,20051123,000000,46.1645,46.8213,45.8268,46.7018,147518.03033539,0
+OXM.US,D,20051125,000000,46.7245,46.8391,46.1745,46.7087,52086.035601578,0
+OXM.US,D,20051128,000000,46.9052,46.9388,44.9875,45.2146,221825.38884779,0
+OXM.US,D,20051129,000000,45.422,46.5062,45.2245,46.1813,190382.98653367,0
+OXM.US,D,20051130,000000,46.1813,46.9388,46.1399,46.4727,102472.86504912,0
+OXM.US,D,20051201,000000,46.455,46.5477,45.5711,45.6313,227771.59774919,0
+OXM.US,D,20051202,000000,45.5118,46.2139,44.6991,45.9928,254607.51091268,0
+OXM.US,D,20051205,000000,46.1311,47.4246,46.0303,46.367,358901.09864652,0
+OXM.US,D,20051206,000000,46.5329,47.3496,46.375,46.6692,141327.77573487,0
+OXM.US,D,20051207,000000,46.5477,46.7018,45.9928,46.3048,82194.793991455,0
+OXM.US,D,20051208,000000,46.455,46.9951,46.2219,46.606,89239.714857778,0
+OXM.US,D,20051209,000000,46.7788,47.1787,46.367,46.606,101257.69974229,0
+OXM.US,D,20051212,000000,46.9872,47.0267,46.5566,46.6425,98102.320495561,0
+OXM.US,D,20051213,000000,46.6869,46.8035,46.2307,46.3295,121533.74552443,0
+OXM.US,D,20051214,000000,46.4104,46.8578,46.1745,46.6337,62041.277377749,0
+OXM.US,D,20051215,000000,46.5724,46.5724,44.9875,45.9414,141812.82921984,0
+OXM.US,D,20051216,000000,46.0579,46.0579,43.0984,43.3798,394960.11648882,0
+OXM.US,D,20051219,000000,42.5996,45.0289,42.5996,44.4423,366305.50591612,0
+OXM.US,D,20051220,000000,44.1994,44.4571,43.5763,43.7284,154925.47551825,0
+OXM.US,D,20051221,000000,43.7284,44.4571,43.7284,44.2666,95311.490840885,0
+OXM.US,D,20051222,000000,44.4513,44.4749,43.9397,44.3002,104779.65385657,0
+OXM.US,D,20051223,000000,44.4355,45.2996,44.4355,45.0951,90573.35878202,0
+OXM.US,D,20051227,000000,45.8348,45.9414,44.1017,44.1639,117166.23888415,0
+OXM.US,D,20051228,000000,44.309,45.2511,44.309,45.1011,135744.09115,0
+OXM.US,D,20051229,000000,45.0121,45.0527,44.4829,44.5835,64229.587567791,0
+OXM.US,D,20051230,000000,44.3782,45.1336,44.3179,45.0527,97982.82924039,0
+OXM.US,D,20060103,000000,45.0527,45.4644,44.238,45.1336,173018.27429913,0
+OXM.US,D,20060104,000000,45.341,45.341,43.9565,44.0099,166338.91566261,0
+OXM.US,D,20060105,000000,44.0099,44.0099,41.5934,42.7547,567854.84898176,0
+OXM.US,D,20060106,000000,42.7024,45.1504,42.7024,44.1925,383668.19287514,0
+OXM.US,D,20060109,000000,43.9831,44.8304,43.6514,43.6514,321870.96119652,0
+OXM.US,D,20060110,000000,41.9212,43.4469,41.1638,42.4159,687081.80569873,0
+OXM.US,D,20060111,000000,37.8892,39.1621,36.4859,36.6103,3208864.7477044,0
+OXM.US,D,20060112,000000,36.6202,38.6673,36.4069,38.0521,1188769.891086,0
+OXM.US,D,20060113,000000,37.905,37.9781,37.0656,37.6393,371167.17978117,0
+OXM.US,D,20060117,000000,36.7338,36.9609,35.8361,36.6202,586795.22556415,0
+OXM.US,D,20060118,000000,36.4435,36.8058,35.5556,35.8865,364605.28712431,0
+OXM.US,D,20060119,000000,35.8598,35.8598,34.7983,35.053,757384.18188739,0
+OXM.US,D,20060120,000000,35.0461,35.1696,34.5938,34.7725,430176.61971839,0
+OXM.US,D,20060123,000000,34.7567,35.2762,34.6264,34.8989,299410.65577536,0
+OXM.US,D,20060124,000000,34.9799,35.4164,34.7567,34.9622,199362.04551336,0
+OXM.US,D,20060125,000000,35.127,35.4875,34.8397,35.127,263226.07085134,0
+OXM.US,D,20060126,000000,35.209,36.6548,35.0036,36.6202,472663.8620338,0
+OXM.US,D,20060127,000000,36.6548,37.7538,36.5758,37.1041,646409.21024152,0
+OXM.US,D,20060130,000000,37.0755,37.8022,36.7713,37.0656,328664.74789943,0
+OXM.US,D,20060131,000000,37.0656,37.3974,36.3971,37.3974,378326.52871389,0
+OXM.US,D,20060201,000000,37.351,37.9781,37.2611,37.8102,301470.36097042,0
+OXM.US,D,20060202,000000,37.7638,37.8448,37.195,37.4329,339115.16953813,0
+OXM.US,D,20060203,000000,37.3114,37.6393,36.8987,37.27,143874.55969043,0
+OXM.US,D,20060206,000000,36.8987,37.3885,36.8434,37.3757,153585.75576748,0
+OXM.US,D,20060207,000000,36.9401,37.3114,36.4069,36.7248,263714.16224959,0
+OXM.US,D,20060208,000000,36.7644,37.8971,36.6103,37.828,253026.78337606,0
+OXM.US,D,20060209,000000,37.9533,38.2546,37.1604,37.2286,126031.8824352,0
+OXM.US,D,20060210,000000,37.0143,37.0231,36.4435,36.8829,184187.66874437,0
+OXM.US,D,20060213,000000,36.4435,36.6913,36.157,36.4139,102955.89325857,0
+OXM.US,D,20060214,000000,36.3309,37.7706,36.2805,37.6916,216115.12454346,0
+OXM.US,D,20060215,000000,37.5959,37.9208,37.27,37.8022,99803.551925117,0
+OXM.US,D,20060216,000000,37.739,37.9701,37.0143,37.7638,151768.07099602,0
+OXM.US,D,20060217,000000,37.9277,38.381,37.3678,38.2546,291030.06570927,0
+OXM.US,D,20060221,000000,38.381,38.5449,37.3114,37.5633,133924.38110303,0
+OXM.US,D,20060222,000000,37.6739,38.218,37.5563,37.9939,137683.29245215,0
+OXM.US,D,20060223,000000,37.8536,38.0333,37.3352,37.5405,103199.9389577,0
+OXM.US,D,20060224,000000,37.5563,38.4224,37.3114,38.1499,76125.04328386,0
+OXM.US,D,20060227,000000,38.1499,38.7522,37.3352,37.3352,163058.98197194,0
+OXM.US,D,20060228,000000,37.3974,37.7538,37.2611,37.7074,150671.3843066,0
+OXM.US,D,20060301,000000,37.7854,38.0087,37.7074,37.8448,63375.933939746,0
+OXM.US,D,20060302,000000,37.8892,38.1341,37.4606,37.7232,88627.069015587,0
+OXM.US,D,20060303,000000,37.7232,38.299,37.3184,38.0333,90329.313082899,0
+OXM.US,D,20060306,000000,37.2532,38.0679,37.2532,37.7538,91546.503665236,0
+OXM.US,D,20060307,000000,37.8536,37.9533,37.1534,37.6996,142904.45272047,0
+OXM.US,D,20060308,000000,37.5317,38.2546,37.2354,37.9701,161718.24958341,0
+OXM.US,D,20060309,000000,37.8892,38.1084,36.9955,37.2038,198264.34618619,0
+OXM.US,D,20060310,000000,37.1041,38.299,37.1041,38.299,123117.51097432,0
+OXM.US,D,20060313,000000,38.1785,38.8016,37.6818,38.7098,112425.06891202,0
+OXM.US,D,20060314,000000,38.6841,40.5496,38.4698,40.1999,210293.47008602,0
+OXM.US,D,20060315,000000,40.2079,41.5934,39.9284,41.5786,215266.5341042,0
+OXM.US,D,20060316,000000,41.5786,42.5522,41.3277,41.9627,225709.86727861,0
+OXM.US,D,20060317,000000,42.1681,42.1681,41.0018,41.4107,293574.82438932,0
+OXM.US,D,20060320,000000,41.4284,41.8797,41.2053,41.6408,112550.63599372,0
+OXM.US,D,20060321,000000,41.5104,42.2846,41.1727,41.2141,154076.88507899,0
+OXM.US,D,20060322,000000,41.9962,41.9962,39.6747,40.6276,302685.52627725,0
+OXM.US,D,20060323,000000,40.1427,40.2859,39.7911,39.965,159778.03564351,0
+OXM.US,D,20060324,000000,40.0044,40.2237,39.1799,39.1799,285082.84417012,0
+OXM.US,D,20060327,000000,38.7098,39.1365,38.5073,38.7928,218786.46294297,0
+OXM.US,D,20060328,000000,38.381,39.5512,38.381,39.3122,188921.75025222,0
+OXM.US,D,20060329,000000,39.246,40.0508,39.1621,39.956,279859.65862628,0
+OXM.US,D,20060330,000000,39.9382,40.3027,39.5759,40.043,137929.36342678,0
+OXM.US,D,20060331,000000,40.1279,43.4401,40.0785,42.1148,364242.76280778,0
+OXM.US,D,20060403,000000,42.3172,42.5838,40.7697,40.8606,160630.67663379,0
+OXM.US,D,20060404,000000,40.8606,41.8896,40.3264,41.4195,166947.51095378,0
+OXM.US,D,20060405,000000,41.5934,42.4555,40.4922,41.8007,404554.85922397,0
+OXM.US,D,20060406,000000,41.3879,42.0062,39.1887,39.8602,751796.4467515,0
+OXM.US,D,20060407,000000,39.8395,39.9975,38.0847,38.5785,321623.87758413,0
+OXM.US,D,20060410,000000,38.5785,38.8648,37.0755,37.1604,367886.23345274,0
+OXM.US,D,20060411,000000,37.0656,37.6571,36.8345,37.2611,339115.16953813,0
+OXM.US,D,20060412,000000,37.2286,37.7854,37.1456,37.4606,212229.63347488,0
+OXM.US,D,20060413,000000,37.4606,37.6393,37.1367,37.3184,241130.31502223,0
+OXM.US,D,20060417,000000,37.3598,37.4695,36.6626,36.8256,161847.86721613,0
+OXM.US,D,20060418,000000,36.9767,37.739,36.4957,37.4151,346273.50583309,0
+OXM.US,D,20060419,000000,37.27,37.5189,36.718,36.8256,140354.63085165,0
+OXM.US,D,20060420,000000,36.6834,37.4241,36.5116,36.8058,200333.16512106,0
+OXM.US,D,20060421,000000,37.1041,37.1456,36.5037,36.8256,113522.76823918,0
+OXM.US,D,20060424,000000,36.7338,36.7338,36.2637,36.2805,105869.25208169,0
+OXM.US,D,20060425,000000,36.2805,36.2805,35.8687,36.1186,126272.89022105,0
+OXM.US,D,20060426,000000,36.1966,36.7713,36.1966,36.5037,286900.52894158,0
+OXM.US,D,20060427,000000,36.322,36.637,35.6722,36.0326,230082.43710767,0
+OXM.US,D,20060428,000000,35.9091,36.3891,35.7107,35.9911,147154.4933811,0
+OXM.US,D,20060501,000000,36.1186,36.4957,35.9091,36.246,180420.65629321,0
+OXM.US,D,20060502,000000,36.8582,36.9955,35.7018,36.2805,227771.59774919,0
+OXM.US,D,20060503,000000,37.8448,39.2125,37.6818,39.1699,400908.35066574,0
+OXM.US,D,20060504,000000,39.328,39.3674,38.3582,38.7098,212354.18791884,0
+OXM.US,D,20060505,000000,38.8115,39.1197,38.1933,38.2486,270267.9538044,0
+OXM.US,D,20060508,000000,38.1242,38.5449,37.8625,38.0995,191836.12171309,0
+OXM.US,D,20060509,000000,38.0758,38.5073,37.6818,37.8022,158204.39657117,0
+OXM.US,D,20060510,000000,37.4773,37.9119,37.3114,37.4151,208107.18517148,0
+OXM.US,D,20060511,000000,37.2108,37.5267,36.8157,36.8987,184307.15999954,0
+OXM.US,D,20060512,000000,36.7713,37.0883,36.478,36.6291,116313.59789386,0
+OXM.US,D,20060515,000000,36.4613,36.6291,35.4796,35.9269,241855.3636553,0
+OXM.US,D,20060516,000000,35.9269,36.5935,35.7848,36.4859,108057.56227174,0
+OXM.US,D,20060517,000000,36.2805,36.4957,35.7848,36.2805,193294.32008128,0
+OXM.US,D,20060518,000000,36.4069,36.6458,35.6623,35.8282,161718.24958341,0
+OXM.US,D,20060519,000000,35.7018,37.344,35.7018,36.9401,239306.55442424,0
+OXM.US,D,20060522,000000,36.4435,37.665,36.1512,37.6571,287750.13201861,0
+OXM.US,D,20060523,000000,37.9701,38.5685,37.7074,37.7232,476674.92018408,0
+OXM.US,D,20060524,000000,37.9277,38.2259,36.6548,37.0301,315192.61519776,0
+OXM.US,D,20060525,000000,36.8987,37.113,34.9286,35.3571,541388.5485991,0
+OXM.US,D,20060526,000000,35.1932,35.2762,33.9361,34.183,412809.88220834,0
+OXM.US,D,20060530,000000,34.0536,34.2601,32.6168,32.7452,440125.78566803,0
+OXM.US,D,20060531,000000,33.1511,33.6458,32.9278,33.2053,516010.83380379,0
+OXM.US,D,20060601,000000,33.1975,33.6873,32.9358,33.3011,477525.53589886,0
+OXM.US,D,20060602,000000,31.3814,35.607,31.3044,34.4052,1643707.5292066,0
+OXM.US,D,20060605,000000,34.3449,34.3449,33.545,33.8591,490632.10637074,0
+OXM.US,D,20060606,000000,33.7851,33.8937,33.1511,33.5066,268205.21069606,0
+OXM.US,D,20060607,000000,33.397,34.2423,33.0849,33.7693,230200.91572508,0
+OXM.US,D,20060608,000000,33.6014,33.8245,31.9552,33.3821,321750.45730359,0
+OXM.US,D,20060609,000000,33.3169,34.5266,33.1737,33.5628,176414.66133171,0
+OXM.US,D,20060612,000000,33.4908,33.4908,31.6352,31.7508,245864.39653007,0
+OXM.US,D,20060613,000000,31.7191,32.2524,31.2946,31.5769,304384.73243129,0
+OXM.US,D,20060614,000000,31.5443,31.9552,31.1661,31.5701,152617.67407303,0
+OXM.US,D,20060615,000000,31.6757,32.5842,31.338,32.2702,119465.93922732,0
+OXM.US,D,20060616,000000,32.2218,32.4528,31.8328,32.0292,272332.72218825,0
+OXM.US,D,20060619,000000,32.1221,32.2603,30.7286,31.0091,170828.95147133,0
+OXM.US,D,20060620,000000,31.0259,31.3646,30.5746,30.8847,130276.85990704,0
+OXM.US,D,20060621,000000,30.8442,31.7912,30.8442,31.1247,71995.506516164,0
+OXM.US,D,20060622,000000,31.0091,31.2382,30.4907,31.175,134891.45015971,0
+OXM.US,D,20060623,000000,31.0496,31.5117,30.4907,31.0822,100409.10930302,0
+OXM.US,D,20060626,000000,31.2738,31.6945,30.787,31.2175,152980.19838957,0
+OXM.US,D,20060627,000000,31.3646,31.9552,31.1247,31.3212,160876.74760843,0
+OXM.US,D,20060628,000000,31.338,31.5859,30.9113,31.2175,128338.67124266,0
+OXM.US,D,20060629,000000,31.338,32.5398,31.2876,32.444,116065.50164372,0
+OXM.US,D,20060630,000000,32.5565,32.7195,32.1389,32.4608,249384.32536885,0
+OXM.US,D,20060703,000000,32.5398,32.839,32.3926,32.7807,42860.905647259,0
+OXM.US,D,20060705,000000,32.6257,33.0612,32.1853,32.8952,200214.68650364,0
+OXM.US,D,20060706,000000,32.8479,32.9426,32.287,32.6395,92763.694247573,0
+OXM.US,D,20060707,000000,32.5151,33.2251,32.3432,32.3768,93248.747732548,0
+OXM.US,D,20060710,000000,32.2455,32.3432,31.7508,31.9552,78916.885576293,0
+OXM.US,D,20060711,000000,31.7912,31.8752,31.098,31.8504,73092.193205574,0
+OXM.US,D,20060712,000000,31.7508,31.7912,30.5993,30.6052,65562.218854277,0
+OXM.US,D,20060713,000000,30.4739,30.5173,29.6976,29.7668,203973.59785276,0
+OXM.US,D,20060714,000000,29.666,29.8606,29.115,29.2069,111697.99500344,0
+OXM.US,D,20060717,000000,29.0726,29.4389,29.0449,29.1368,99803.551925117,0
+OXM.US,D,20060718,000000,29.3185,29.5269,28.2816,28.8603,207978.58017651,0
+OXM.US,D,20060719,000000,28.8839,30.0384,28.8839,29.7767,90820.442394407,0
+OXM.US,D,20060720,000000,29.8241,29.9949,29.115,29.2158,86203.826866225,0
+OXM.US,D,20060721,000000,29.0528,29.115,28.4416,28.7289,84143.1090334,0
+OXM.US,D,20060724,000000,28.8119,29.6483,28.8119,29.4695,60460.54984112,0
+OXM.US,D,20060725,000000,29.4695,29.8379,29.4113,29.6345,115827.53177113,0
+OXM.US,D,20060726,000000,29.4844,29.6483,28.8346,29.3422,76855.155105712,0
+OXM.US,D,20060727,000000,29.3599,29.8547,28.4159,28.4583,90573.35878202,0
+OXM.US,D,20060728,000000,28.5374,29.1072,28.5374,28.8919,221094.26438818,0
+OXM.US,D,20060731,000000,28.6036,29.4479,28.572,29.2069,100286.58013458,0
+OXM.US,D,20060801,000000,29.0449,29.4035,28.8267,28.8997,95673.002519665,0
+OXM.US,D,20060802,000000,28.9413,29.115,28.719,28.8603,100893.15015024,0
+OXM.US,D,20060803,000000,28.6934,29.5101,28.572,29.4627,120080.61034502,0
+OXM.US,D,20060804,000000,29.6483,29.9565,29.1368,29.4844,99681.022756679,0
+OXM.US,D,20060807,000000,29.3599,29.3599,28.7546,29.0726,62161.781270676,0
+OXM.US,D,20060808,000000,29.115,29.2572,28.6134,28.6776,144000.12677213,0
+OXM.US,D,20060809,000000,29.2424,34.6738,29.2424,33.8502,1181362.4459032,0
+OXM.US,D,20060810,000000,32.9426,34.3617,32.2287,33.6102,461497.50550183,0
+OXM.US,D,20060811,000000,33.1975,33.5154,32.7383,33.2755,191955.61296825,0
+OXM.US,D,20060814,000000,33.4808,33.9984,32.3106,32.6977,220248.71186218,0
+OXM.US,D,20060815,000000,33.0286,34.0536,32.9426,33.6547,152860.7071344,0
+OXM.US,D,20060816,000000,33.8502,34.1336,33.4216,33.6873,110606.3715028,0
+OXM.US,D,20060817,000000,33.5628,34.3884,33.4384,34.3449,115462.98217908,0
+OXM.US,D,20060818,000000,33.9361,34.0793,32.9871,33.3249,110000.8141249,0
+OXM.US,D,20060821,000000,33.1205,33.7693,32.6919,33.2755,95797.556963615,0
+OXM.US,D,20060822,000000,33.1382,33.8147,33.0513,33.076,114009.84699967,0
+OXM.US,D,20060823,000000,32.9871,33.4552,32.7985,33.1895,64713.62841501,0
+OXM.US,D,20060824,000000,33.1895,33.1895,32.1221,32.4025,119353.53643644,0
+OXM.US,D,20060825,000000,32.2366,32.7294,31.7912,31.9877,68230.519340515,0
+OXM.US,D,20060828,000000,31.9877,33.3486,31.9877,33.1511,97372.20867371,0
+OXM.US,D,20060829,000000,33.2755,34.1247,33.2676,34.0458,199484.5746818,0
+OXM.US,D,20060830,000000,34.3449,34.4427,33.6359,33.8334,88756.686648315,0
+OXM.US,D,20060831,000000,33.9598,34.4832,33.627,33.8334,83291.480680866,0
+OXM.US,D,20060901,000000,33.9361,34.4052,33.8502,34.1879,74307.3585124,0
+OXM.US,D,20060905,000000,34.108,34.7647,33.9026,34.3963,117039.65916469,0
+OXM.US,D,20060906,000000,34.2601,34.5,33.8423,33.8423,128939.16543178,0
+OXM.US,D,20060907,000000,33.6803,34.1682,33.2587,33.545,71633.994837383,0
+OXM.US,D,20060908,000000,33.627,33.7277,33.3011,33.4996,86930.900774809,0
+OXM.US,D,20060911,000000,33.4128,33.6873,33.0513,33.1895,172165.63330884,0
+OXM.US,D,20060912,000000,33.1895,34.5938,33.1895,34.5168,123598.51390827,0
+OXM.US,D,20060913,000000,34.576,34.9207,34.4052,34.5612,76855.155105712,0
+OXM.US,D,20060914,000000,34.4734,34.6333,34.1168,34.2107,56217.597644786,0
+OXM.US,D,20060915,000000,34.4664,34.657,34.2423,34.5612,157594.78864224,0
+OXM.US,D,20060918,000000,34.3884,34.4664,33.9203,34.3706,94585.429570056,0
+OXM.US,D,20060919,000000,34.4052,34.7479,33.7603,34.4734,81347.216189944,0
+OXM.US,D,20060920,000000,34.5514,35.7462,34.5514,35.6722,83166.926236916,0
+OXM.US,D,20060921,000000,35.7798,36.5195,35.3997,35.5714,110120.30538006,0
+OXM.US,D,20060922,000000,35.4263,35.4441,34.4664,34.9138,93127.231201865,0
+OXM.US,D,20060925,000000,34.8989,36.3971,34.418,36.1264,124451.15489857,0
+OXM.US,D,20060926,000000,35.9911,36.0672,34.9533,35.3997,120199.08896244,0
+OXM.US,D,20060927,000000,35.3167,36.2144,35.3167,35.9911,105141.16553535,0
+OXM.US,D,20060928,000000,36.1186,36.238,35.5053,35.8687,98223.837026244,0
+OXM.US,D,20060929,000000,35.7848,35.9833,35.2347,35.3423,207620.106411,0
+OXM.US,D,20061002,000000,35.3829,36.157,35.0284,36.0761,235300.55946274,0
+OXM.US,D,20061003,000000,35.9911,37.0883,35.7937,36.9955,195959.58265425,0
+OXM.US,D,20061004,000000,36.9471,38.3672,36.6982,38.2724,260676.24898252,0
+OXM.US,D,20061005,000000,36.238,39.8227,35.4796,38.9576,772559.57129413,0
+OXM.US,D,20061006,000000,38.4461,39.5433,38.1341,39.2125,296617.80084516,0
+OXM.US,D,20061009,000000,39.2045,39.8069,38.2012,39.722,197660.81408381,0
+OXM.US,D,20061010,000000,39.9886,40.9149,39.9186,40.1605,248177.26116406,0
+OXM.US,D,20061011,000000,39.8395,39.8602,38.8738,39.5186,408923.37850201,0
+OXM.US,D,20061012,000000,39.7823,40.3471,39.0811,39.3201,353435.89267907,0
+OXM.US,D,20061013,000000,39.3201,40.5496,39.1197,40.5496,535072.72691687,0
+OXM.US,D,20061016,000000,40.6878,41.3277,40.2592,41.3277,277795.90288019,0
+OXM.US,D,20061017,000000,40.985,42.3251,40.6355,42.252,351248.59512679,0
+OXM.US,D,20061018,000000,42.3785,42.7369,41.6566,41.9479,388284.80840333,0
+OXM.US,D,20061019,000000,41.8007,43.0984,41.7316,42.8051,323688.64596798,0
+OXM.US,D,20061020,000000,42.9689,43.0381,42.3785,42.7369,221218.81883213,0
+OXM.US,D,20061023,000000,42.9443,43.9831,42.9443,43.2168,281922.40173462,0
+OXM.US,D,20061024,000000,43.1586,44.2666,42.9847,44.1303,184062.10166267,0
+OXM.US,D,20061025,000000,44.0247,44.149,42.8377,43.4401,338867.07328799,0
+OXM.US,D,20061026,000000,43.5141,44.4355,42.9591,44.3268,273911.42444937,0
+OXM.US,D,20061027,000000,44.1925,44.4571,43.4401,43.603,154439.40939552,0
+OXM.US,D,20061030,000000,43.3955,44.2902,43.1052,43.8261,189165.79595133,0
+OXM.US,D,20061031,000000,43.7194,43.8567,43.1586,43.4717,139385.53651945,0
+OXM.US,D,20061101,000000,43.4055,43.6356,42.5582,42.7211,215753.61286468,0
+OXM.US,D,20061102,000000,42.1681,42.9009,41.8373,42.5582,165486.27467232,0
+OXM.US,D,20061103,000000,42.7211,43.1142,42.4485,42.8218,113643.27213211,0
+OXM.US,D,20061106,000000,42.9521,43.4401,42.7971,43.1052,122503.85249438,0
+OXM.US,D,20061107,000000,42.9521,43.6128,42.7547,43.0509,122749.92346901,0
+OXM.US,D,20061108,000000,42.6392,43.2642,42.3034,42.8218,140354.63085165,0
+OXM.US,D,20061109,000000,42.8693,42.8693,41.8629,42.2678,63984.529230915,0
+OXM.US,D,20061110,000000,42.1681,42.7725,42.0624,42.73,59010.452574974,0
+OXM.US,D,20061113,000000,42.4555,43.0381,41.9805,42.3607,102107.30281931,0
+OXM.US,D,20061114,000000,42.4011,43.4884,42.2343,43.4469,351738.71180054,0
+OXM.US,D,20061115,000000,43.4469,43.7036,43.0509,43.0984,160630.67663379,0
+OXM.US,D,20061116,000000,43.2731,43.52,42.9749,43.0984,76251.623003321,0
+OXM.US,D,20061117,000000,43.0924,43.0924,42.3943,42.8307,57064.162808541,0
+OXM.US,D,20061120,000000,42.73,43.1418,42.575,42.8051,80013.572265703,0
+OXM.US,D,20061121,000000,42.8139,42.9009,42.5147,42.7636,95311.490840885,0
+OXM.US,D,20061122,000000,42.8139,42.9443,42.575,42.6392,63375.933939746,0
+OXM.US,D,20061124,000000,42.4307,42.6144,42.2599,42.5434,20035.037996291,0
+OXM.US,D,20061127,000000,42.3785,42.3785,41.1973,41.3445,116065.50164372,0
+OXM.US,D,20061128,000000,41.3356,41.5934,40.8448,41.5025,98102.320495561,0
+OXM.US,D,20061129,000000,41.6566,41.9962,41.3445,41.5934,118255.83710927,0
+OXM.US,D,20061130,000000,41.5538,42.0555,41.0512,41.8561,107818.57976139,0
+OXM.US,D,20061201,000000,41.7405,41.8896,40.7945,41.6338,145940.34071203,0
+OXM.US,D,20061204,000000,41.8007,42.8445,41.6486,42.4485,122503.85249438,0
+OXM.US,D,20061205,000000,42.656,42.656,42.2343,42.2441,68230.519340515,0
+OXM.US,D,20061206,000000,42.2096,42.8693,42.2096,42.575,75034.432420984,0
+OXM.US,D,20061207,000000,42.6934,42.7971,42.2184,42.3172,64833.119670181,0
+OXM.US,D,20061208,000000,42.2343,42.4555,41.8461,41.9884,109390.19355822,0
+OXM.US,D,20061211,000000,41.9884,42.4801,41.6743,42.1148,97252.717418539,0
+OXM.US,D,20061212,000000,42.1148,42.6234,41.8303,42.0062,54515.353577474,0
+OXM.US,D,20061213,000000,42.2096,42.3943,41.6408,41.8729,73941.796282597,0
+OXM.US,D,20061214,000000,42.0062,42.7211,41.9301,42.2017,115462.98217908,0
+OXM.US,D,20061215,000000,42.252,42.4555,41.7583,41.7583,148854.7121729,0
+OXM.US,D,20061218,000000,41.9133,42.2096,40.4992,40.6355,137683.29245215,0
+OXM.US,D,20061219,000000,40.4754,41.1638,40.3185,41.0956,83896.025421012,0
+OXM.US,D,20061220,000000,41.2231,42.5522,41.2053,42.0714,96402.101703761,0
+OXM.US,D,20061221,000000,41.9627,42.4259,41.5104,41.6822,80863.175342725,0
+OXM.US,D,20061222,000000,41.7583,41.7583,41.1045,41.2231,58280.340753123,0
+OXM.US,D,20061226,000000,41.1045,41.3721,40.6878,41.0098,88872.127352463,0
+OXM.US,D,20061227,000000,41.1895,41.462,40.8922,41.1045,100893.15015024,0
+OXM.US,D,20061228,000000,41.0601,41.3445,40.7529,40.8043,215025.52631835,0
+OXM.US,D,20061229,000000,40.7135,41.1549,40.6453,40.8922,194137.84733176,0
+OXM.US,D,20070103,000000,41.0098,41.9054,40.8922,41.4689,181513.2924316,0
+OXM.US,D,20070104,000000,41.462,41.5104,40.6878,41.0818,222917.01234842,0
+OXM.US,D,20070105,000000,40.9317,40.9317,39.9708,39.9798,224491.66405852,0
+OXM.US,D,20070108,000000,39.9116,40.2167,39.4939,39.799,213083.28710294,0
+OXM.US,D,20070109,000000,39.799,40.8043,39.7131,40.8043,251084.54416064,0
+OXM.US,D,20070110,000000,37.0656,37.8102,35.2179,35.4796,1411563.3616283,0
+OXM.US,D,20070111,000000,35.4717,35.8105,34.7321,35.8025,373594.47248156,0
+OXM.US,D,20070112,000000,35.7848,36.6458,35.5468,36.5353,318345.96916896,0
+OXM.US,D,20070116,000000,36.6103,36.8157,35.7848,36.2144,301470.36097042,0
+OXM.US,D,20070117,000000,36.0761,36.478,35.8785,36.2805,194750.49317395,0
+OXM.US,D,20070118,000000,37.4773,38.7928,37.4773,38.3404,625771.65278059,0
+OXM.US,D,20070119,000000,38.1341,38.2792,37.4329,38.1084,223280.54930272,0
+OXM.US,D,20070122,000000,37.7776,37.9701,37.2286,37.7538,225952.90033997,0
+OXM.US,D,20070123,000000,37.587,38.1854,37.2286,37.8892,355017.63285346,0
+OXM.US,D,20070124,000000,37.8892,38.2891,37.8536,38.1597,212596.20834245,0
+OXM.US,D,20070125,000000,38.1341,38.1854,37.0755,37.5189,228744.74263241,0
+OXM.US,D,20070126,000000,37.3757,38.372,37.27,38.3158,189282.24929324,0
+OXM.US,D,20070129,000000,38.218,39.4504,38.0255,38.9991,504844.47727182,0
+OXM.US,D,20070130,000000,38.8648,39.1197,38.4461,39.0811,164272.12200325,0
+OXM.US,D,20070131,000000,38.6505,39.6489,38.5685,39.3606,135860.54449191,0
+OXM.US,D,20070201,000000,39.3606,39.7407,39.0979,39.6579,100772.64625731,0
+OXM.US,D,20070202,000000,39.5581,39.7407,39.0979,39.5847,98102.320495561,0
+OXM.US,D,20070205,000000,39.4682,39.799,38.8896,39.1621,150312.91054109,0
+OXM.US,D,20070206,000000,39.3122,39.6311,39.0347,39.567,174347.86767235,0
+OXM.US,D,20070207,000000,39.5512,39.8464,39.2371,39.6311,119353.53643644,0
+OXM.US,D,20070208,000000,39.6311,40.2335,39.4268,40.0696,98346.366194682,0
+OXM.US,D,20070209,000000,39.9798,40.0864,38.2259,38.7019,200093.16997296,0
+OXM.US,D,20070212,000000,38.7019,38.9389,38.2012,38.5449,119105.44018629,0
+OXM.US,D,20070213,000000,38.4629,38.7424,37.7312,38.4313,155530.0202584,0
+OXM.US,D,20070214,000000,38.4886,40.4992,38.4886,39.8069,331704.686442,0
+OXM.US,D,20070215,000000,39.8227,40.4222,39.7823,40.3797,152009.07878187,0
+OXM.US,D,20070216,000000,40.3797,40.8448,40.1999,40.7441,138411.37899849,0
+OXM.US,D,20070220,000000,40.5426,41.9884,40.3185,41.8965,205918.87498144,0
+OXM.US,D,20070221,000000,41.6921,41.9805,41.4107,41.8373,176535.16522464,0
+OXM.US,D,20070222,000000,41.9212,41.9627,41.4768,41.8797,132823.64386259,0
+OXM.US,D,20070223,000000,41.9054,41.9054,41.3633,41.6338,65078.178007058,0
+OXM.US,D,20070226,000000,41.7583,41.8629,41.3959,41.8235,102596.4068553,0
+OXM.US,D,20070227,000000,40.2592,41.624,40.2592,40.6118,230322.43225577,0
+OXM.US,D,20070228,000000,40.6187,41.0433,40.0143,40.6453,143270.01495028,0
+OXM.US,D,20070301,000000,40.1931,40.8606,39.4781,40.3876,150853.65910262,0
+OXM.US,D,20070302,000000,40.278,40.278,38.7522,38.9389,146182.36113564,0
+OXM.US,D,20070305,000000,38.6673,39.0347,37.8793,37.9533,156744.17292746,0
+OXM.US,D,20070306,000000,38.1341,38.5231,37.6571,38.2318,134401.33348596,0
+OXM.US,D,20070307,000000,38.0916,38.6199,37.5702,38.2398,135984.0862981,0
+OXM.US,D,20070308,000000,38.4056,39.1621,38.141,38.8204,141083.73003574,0
+OXM.US,D,20070309,000000,38.7019,38.7019,37.9119,38.2398,103566.51382526,0
+OXM.US,D,20070312,000000,38.3494,38.454,37.6739,38.2724,120080.61034502,0
+OXM.US,D,20070313,000000,38.0847,38.1173,37.1041,37.1762,106605.43973008,0
+OXM.US,D,20070314,000000,37.0962,37.9781,36.6982,37.8448,161356.73790462,0
+OXM.US,D,20070315,000000,37.8448,38.4787,37.8448,38.4056,118382.41682873,0
+OXM.US,D,20070316,000000,38.381,38.4461,37.9701,38.4372,294554.04509907,0
+OXM.US,D,20070319,000000,38.6456,39.3201,38.4224,39.2638,271481.09383571,0
+OXM.US,D,20070320,000000,39.3674,39.8602,38.9389,39.799,103932.07605506,0
+OXM.US,D,20070321,000000,39.799,40.9416,39.3438,40.6621,188072.14717519,0
+OXM.US,D,20070322,000000,40.828,41.2734,40.6355,40.9317,194025.44454089,0
+OXM.US,D,20070323,000000,40.8833,40.8833,40.4222,40.7697,67631.037789148,0
+OXM.US,D,20070326,000000,40.6453,40.993,40.2503,40.8685,57793.261992637,0
+OXM.US,D,20070327,000000,40.8043,40.8043,39.8148,40.1091,122627.39430058,0
+OXM.US,D,20070328,000000,39.9028,40.4922,39.5512,40.2415,223766.61542545,0
+OXM.US,D,20070329,000000,40.3965,40.8922,39.9116,40.5426,182124.92563604,0
+OXM.US,D,20070330,000000,40.6118,40.8448,40.1999,40.7213,67503.445431931,0
+OXM.US,D,20070402,000000,40.7777,40.9228,40.0272,40.4754,154681.42981912,0
+OXM.US,D,20070403,000000,40.4834,41.8896,40.4834,41.3801,359871.20561647,0
+OXM.US,D,20070404,000000,38.1341,38.299,37.351,37.9939,1409498.5932444,0
+OXM.US,D,20070405,000000,37.9781,39.0673,37.8892,38.4313,274760.01488863,0
+OXM.US,D,20070409,000000,38.4629,38.7928,38.2724,38.3494,140719.1804437,0
+OXM.US,D,20070410,000000,37.8892,38.6456,37.8536,38.2634,223521.55708857,0
+OXM.US,D,20070411,000000,38.3404,38.5449,37.9366,38.2486,229956.87002597,0
+OXM.US,D,20070412,000000,38.0423,38.614,37.9701,38.4985,124328.62573013,0
+OXM.US,D,20070413,000000,38.3968,38.5379,38.0423,38.4313,184425.63861696,0
+OXM.US,D,20070416,000000,38.6377,39.0574,38.3888,38.9735,93127.231201865,0
+OXM.US,D,20070417,000000,39.0485,39.5097,38.853,39.402,198634.97160477,0
+OXM.US,D,20070418,000000,39.2045,39.2125,38.8441,39.1295,113276.69726455,0
+OXM.US,D,20070419,000000,39.8306,39.8306,38.5143,39.1365,248535.73492958,0
+OXM.US,D,20070420,000000,39.5344,39.5344,39.0416,39.2045,226073.4042329,0
+OXM.US,D,20070423,000000,39.0732,39.2638,38.299,38.4461,151526.0505724,0
+OXM.US,D,20070424,000000,38.4461,39.1137,38.2546,39.009,187100.01492973,0
+OXM.US,D,20070425,000000,39.1621,40.2335,39.089,39.5759,149336.7277446,0
+OXM.US,D,20070426,000000,39.5759,40.1605,39.0574,39.8464,100772.64625731,0
+OXM.US,D,20070427,000000,39.6904,39.6904,39.0485,39.0811,148731.1703667,0
+OXM.US,D,20070430,000000,39.2045,39.3122,38.1597,38.2318,227406.03551939,0
+OXM.US,D,20070501,000000,38.1341,38.1854,37.5563,37.7776,284112.73720017,0
+OXM.US,D,20070502,000000,37.8448,38.0521,37.6818,37.8892,377480.97618789,0
+OXM.US,D,20070503,000000,37.8892,38.3158,37.6235,37.8022,103199.9389577,0
+OXM.US,D,20070504,000000,37.9277,38.3888,37.745,38.2546,362543.55665374,0
+OXM.US,D,20070507,000000,38.2398,38.2398,37.8536,38.0995,169614.79880226,0
+OXM.US,D,20070508,000000,37.8971,38.2012,37.5959,38.1084,120929.20078428,0
+OXM.US,D,20070509,000000,37.8892,39.0574,37.8892,38.777,134767.90835352,0
+OXM.US,D,20070510,000000,38.5953,38.5953,37.7232,37.8022,120321.61813087,0
+OXM.US,D,20070511,000000,37.9277,38.2318,37.6393,37.905,99315.460526876,0
+OXM.US,D,20070514,000000,37.905,38.141,37.4606,37.6235,114246.80423449,0
+OXM.US,D,20070515,000000,37.5405,37.9208,36.9855,37.2038,110489.91816089,0
+OXM.US,D,20070516,000000,37.2532,37.2611,36.7812,37.1041,146667.41462061,0
+OXM.US,D,20070517,000000,37.0656,37.0656,36.478,36.637,99803.551925117,0
+OXM.US,D,20070518,000000,36.6548,37.2532,36.2292,37.1456,148731.1703667,0
+OXM.US,D,20070521,000000,37.2108,37.8793,37.1041,37.4773,191350.05559036,0
+OXM.US,D,20070522,000000,37.3885,37.7638,37.27,37.6739,127605.52150753,0
+OXM.US,D,20070523,000000,37.7074,37.9208,37.0231,37.1534,92641.165079135,0
+OXM.US,D,20070524,000000,37.0833,37.3816,36.2637,36.4287,93489.755518402,0
+OXM.US,D,20070525,000000,36.5116,36.8058,36.2548,36.5511,93248.747732548,0
+OXM.US,D,20070529,000000,36.6548,37.4695,36.6202,37.1288,101382.25418624,0
+OXM.US,D,20070530,000000,36.9401,37.5317,36.7406,37.3757,88145.053443879,0
+OXM.US,D,20070531,000000,37.4773,37.5791,37.1219,37.5021,242832.55908954,0
+OXM.US,D,20070601,000000,37.5959,38.2012,37.5959,37.8714,301836.93583798,0
+OXM.US,D,20070604,000000,37.5563,37.9208,36.9609,37.6571,422402.59966797,0
+OXM.US,D,20070605,000000,37.3885,37.4773,36.238,36.4069,426287.0780988,0
+OXM.US,D,20070606,000000,35.5468,36.6548,34.657,34.8723,537620.52351017,0
+OXM.US,D,20070607,000000,34.7983,35.7107,34.5088,35.3167,357200.87985472,0
+OXM.US,D,20070608,000000,35.2515,37.0883,35.1626,36.9253,325029.37835651,0
+OXM.US,D,20070611,000000,36.8157,36.8157,36.0593,36.5274,202396.92086715,0
+OXM.US,D,20070612,000000,36.4069,36.4139,35.4263,35.607,195235.54665893,0
+OXM.US,D,20070613,000000,35.7462,36.6103,35.7462,36.4365,168522.16266388,0
+OXM.US,D,20070614,000000,36.4287,36.7248,36.0149,36.5935,157110.74779502,0
+OXM.US,D,20070615,000000,37.0567,37.6235,36.9767,37.1367,191107.02252899,0
+OXM.US,D,20070618,000000,37.1219,37.4606,37.0231,37.113,174347.86767235,0
+OXM.US,D,20070619,000000,36.9401,37.818,36.9401,37.6393,173983.3180803,0
+OXM.US,D,20070620,000000,37.665,38.1696,37.4151,37.4853,142539.90312842,0
+OXM.US,D,20070621,000000,37.2868,37.7854,37.0231,37.3026,107207.95919471,0
+OXM.US,D,20070622,000000,37.3026,37.5317,36.6548,37.4606,273182.32526527,0
+OXM.US,D,20070625,000000,37.3114,37.5465,36.6103,36.8829,217087.25678892,0
+OXM.US,D,20070626,000000,37.0231,37.0656,35.8933,35.9675,134162.35097562,0
+OXM.US,D,20070627,000000,35.763,37.0567,35.5231,36.9855,165486.27467232,0
+OXM.US,D,20070628,000000,37.1041,37.6996,36.8987,36.9687,230931.02754694,0
+OXM.US,D,20070629,000000,37.1219,37.4773,36.4069,36.5195,144119.6180273,0
+OXM.US,D,20070702,000000,36.6626,37.2779,36.4613,37.1041,197178.79851209,0
+OXM.US,D,20070703,000000,37.1456,37.6235,36.9955,37.3114,139505.02777463,0
+OXM.US,D,20070705,000000,37.4527,37.5189,37.0883,37.4151,108910.20326202,0
+OXM.US,D,20070706,000000,37.344,37.8971,37.185,37.8448,114375.40922947,0
+OXM.US,D,20070709,000000,37.8022,37.8022,36.8058,36.8829,143270.01495028,0
+OXM.US,D,20070710,000000,36.7713,36.9767,35.7294,35.763,229713.8369646,0
+OXM.US,D,20070711,000000,35.7196,36.1354,35.6623,35.9527,158931.47047975,0
+OXM.US,D,20070712,000000,36.1186,36.4957,35.9437,36.085,231662.15200654,0
+OXM.US,D,20070713,000000,36.085,36.238,35.9349,35.9911,152251.09920547,0
+OXM.US,D,20070716,000000,35.8025,35.9349,35.0954,35.127,254364.47785132,0
+OXM.US,D,20070717,000000,35.061,35.4875,35.061,35.2762,312037.23595103,0
+OXM.US,D,20070718,000000,35.2179,35.2841,34.9444,35.0876,240880.19349658,0
+OXM.US,D,20070719,000000,35.137,35.2515,35.0284,35.0708,134891.45015971,0
+OXM.US,D,20070720,000000,34.9444,35.127,34.1168,34.9858,275125.57711844,0
+OXM.US,D,20070723,000000,35.209,36.0326,35.0954,35.3245,166825.9944231,0
+OXM.US,D,20070724,000000,35.0461,35.1696,34.6195,34.7647,199240.52898268,0
+OXM.US,D,20070725,000000,34.8989,34.9444,34.5938,34.8644,214780.46798147,0
+OXM.US,D,20070726,000000,34.5938,34.6738,33.3081,34.2501,217335.35303907,0
+OXM.US,D,20070727,000000,34.2037,35.1626,33.6359,34.1879,240399.19056263,0
+OXM.US,D,20070730,000000,34.183,34.9444,33.6941,34.8476,175563.03297918,0
+OXM.US,D,20070731,000000,34.5088,34.7883,33.0947,33.2755,264686.29449505,0
+OXM.US,D,20070801,000000,33.3564,34.0793,33.1382,33.6873,446561.09860543,0
+OXM.US,D,20070802,000000,33.2755,33.6803,32.7135,33.1115,325872.90560699,0
+OXM.US,D,20070803,000000,33.0701,33.3486,31.4071,31.5443,283381.61274056,0
+OXM.US,D,20070806,000000,31.6283,32.6317,30.8047,32.4351,205797.35845076,0
+OXM.US,D,20070807,000000,32.3106,32.4845,31.4693,32.2287,269781.88768167,0
+OXM.US,D,20070808,000000,32.5319,32.7067,30.1204,31.5029,466718.66577016,0
+OXM.US,D,20070809,000000,30.8847,30.8847,29.673,30.4739,663894.42636899,0
+OXM.US,D,20070810,000000,30.146,32.8627,29.7402,32.8143,473639.03219253,0
+OXM.US,D,20070813,000000,32.9042,33.4128,32.0737,32.3512,302320.9766852,0
+OXM.US,D,20070814,000000,32.3512,32.6977,31.3646,31.3725,226557.44508012,0
+OXM.US,D,20070815,000000,31.3725,31.5029,29.9041,29.9317,174592.92600923,0
+OXM.US,D,20070816,000000,29.8241,31.6757,28.9748,31.5859,324175.72472846,0
+OXM.US,D,20070817,000000,32.7807,33.3564,31.6757,31.9088,223280.54930272,0
+OXM.US,D,20070820,000000,31.9818,32.1951,31.3558,32.0213,80137.114071897,0
+OXM.US,D,20070821,000000,32.0213,32.0815,30.9923,31.414,97982.82924039,0
+OXM.US,D,20070822,000000,31.6283,31.9156,31.338,31.5285,122870.42736194,0
+OXM.US,D,20070823,000000,31.6115,31.9088,30.6131,30.6892,113161.2565604,0
+OXM.US,D,20070824,000000,30.6378,31.0743,30.2764,30.9113,133924.38110303,0
+OXM.US,D,20070827,000000,30.8047,30.8847,29.9219,29.9485,112550.63599372,0
+OXM.US,D,20070828,000000,29.8103,29.8606,29.1802,29.595,186249.39921495,0
+OXM.US,D,20070829,000000,29.7076,30.2182,29.1614,30.0769,129307.76557485,0
+OXM.US,D,20070830,000000,29.7767,30.0769,29.3185,29.6976,203003.49088281,0
+OXM.US,D,20070831,000000,30.0226,30.0611,29.5683,29.832,103804.48369785,0
+OXM.US,D,20070904,000000,29.6898,30.4551,29.6483,30.0384,141812.82921984,0
+OXM.US,D,20070905,000000,29.7945,29.8952,28.2915,28.9916,433082.89007722,0
+OXM.US,D,20070906,000000,29.0094,29.0726,28.3141,29.036,177997.41414384,0
+OXM.US,D,20070907,000000,28.6134,28.7013,27.8698,28.1512,176782.24883702,0
+OXM.US,D,20070910,000000,28.2213,29.0272,27.5478,28.9165,326244.54366333,0
+OXM.US,D,20070911,000000,29.0094,29.0992,28.6776,28.9077,181879.86729916,0
+OXM.US,D,20070912,000000,28.8267,28.8267,28.013,28.0821,278889.55165634,0
+OXM.US,D,20070913,000000,28.1156,28.4159,27.5746,27.9201,266622.45788392,0
+OXM.US,D,20070914,000000,27.7572,28.3902,27.3187,28.2125,181513.2924316,0
+OXM.US,D,20070917,000000,28.168,28.2361,27.2615,27.5084,305112.81897763,0
+OXM.US,D,20070918,000000,27.6022,28.1156,27.2121,28.0821,439034.1621674,0
+OXM.US,D,20070919,000000,28.3813,30.1756,28.3813,29.8241,418757.10374749,0
+OXM.US,D,20070920,000000,29.6898,29.8695,29.3343,29.7332,333887.93344326,0
+OXM.US,D,20070921,000000,30.0127,31.2946,29.7332,30.4907,289333.8974685,0
+OXM.US,D,20070924,000000,30.5173,30.781,30.0957,30.4907,173867.87737615,0
+OXM.US,D,20070925,000000,30.3909,30.3909,29.5515,30.0127,122991.94389262,0
+OXM.US,D,20070926,000000,30.146,30.6457,29.8883,29.9949,135379.54155796,0
+OXM.US,D,20070927,000000,30.0769,30.2694,29.5683,30.1914,105869.25208169,0
+OXM.US,D,20070928,000000,30.1826,30.2764,29.6345,29.75,124451.15489857,0
+OXM.US,D,20071001,000000,29.8172,31.6283,29.666,30.8501,237607.34827019,0
+OXM.US,D,20071002,000000,30.8501,30.8926,30.2694,30.698,156262.15735576,0
+OXM.US,D,20071003,000000,30.5489,30.5904,29.3787,29.6029,190135.90292128,0
+OXM.US,D,20071004,000000,29.6572,29.9041,28.719,28.9837,147518.03033539,0
+OXM.US,D,20071005,000000,29.2424,29.6256,28.9077,29.4765,195360.10110288,0
+OXM.US,D,20071008,000000,29.4844,30.0868,29.3027,29.8547,240277.67403194,0
+OXM.US,D,20071009,000000,27.1825,27.1825,22.7791,23.3933,2385067.7312479,0
+OXM.US,D,20071010,000000,23.5039,23.5039,22.2972,22.5984,921655.29125288,0
+OXM.US,D,20071011,000000,22.6478,22.6478,21.2573,21.4549,1204672.3544014,0
+OXM.US,D,20071012,000000,21.4124,21.8607,21.1112,21.1675,569559.11832458,0
+OXM.US,D,20071015,000000,21.1675,21.2879,20.4348,20.5908,447167.66862109,0
+OXM.US,D,20071016,000000,20.4674,20.5661,19.5559,19.8896,493064.46225989,0
+OXM.US,D,20071017,000000,20.0546,20.8397,20.0546,20.7142,852330.11049847,0
+OXM.US,D,20071018,000000,20.6313,20.6816,19.9173,20.0872,795749.98853715,0
+OXM.US,D,20071019,000000,19.4877,20.5078,19.4877,20.1543,584975.51551718,0
+OXM.US,D,20071022,000000,20.2225,20.493,19.8482,20.2679,363148.10139388,0
+OXM.US,D,20071023,000000,20.5078,21.0204,20.4348,21.0036,549524.08032829,0
+OXM.US,D,20071024,000000,20.8841,20.9956,20.2589,20.6411,368860.39097372,0
+OXM.US,D,20071025,000000,20.6411,21.051,20.575,20.9631,320901.86686433,0
+OXM.US,D,20071026,000000,21.127,21.4954,20.8465,21.4381,275484.05088395,0
+OXM.US,D,20071029,000000,21.4637,21.6108,21.0836,21.5388,314581.99463107,0
+OXM.US,D,20071030,000000,21.4124,21.5536,20.7981,20.8545,168158.62570958,0
+OXM.US,D,20071031,000000,20.9186,21.6198,20.9186,21.3433,301958.45236866,0
+OXM.US,D,20071101,000000,21.1586,21.1586,20.418,20.4852,364967.81144085,0
+OXM.US,D,20071102,000000,20.6411,20.7221,20.179,20.5838,368976.84431562,0
+OXM.US,D,20071105,000000,20.2777,20.5246,20.1128,20.1128,350282.53870786,0
+OXM.US,D,20071106,000000,20.1464,20.2225,19.4354,19.7523,275484.05088395,0
+OXM.US,D,20071107,000000,19.4877,19.6319,18.517,19.0967,596146.93523793,0
+OXM.US,D,20071108,000000,19.23,20.418,19.23,20.2935,632814.5483714,0
+OXM.US,D,20071109,000000,20.0298,21.2573,19.8235,20.9552,507876.31471235,0
+OXM.US,D,20071112,000000,20.8465,21.9397,20.8465,21.3887,532522.90504804,0
+OXM.US,D,20071113,000000,21.5388,22.6478,21.3887,22.4868,366794.60995211,0
+OXM.US,D,20071114,000000,22.5678,22.6231,21.7096,21.9496,317984.45749018,0
+OXM.US,D,20071115,000000,21.6711,22.0237,21.4954,21.6879,289694.39650953,0
+OXM.US,D,20071116,000000,21.7037,21.7422,20.6885,21.127,146060.84460495,0
+OXM.US,D,20071119,000000,20.9552,21.0262,20.1967,20.6244,287390.64561534,0
+OXM.US,D,20071120,000000,20.5908,21.6454,19.8482,20.3538,379419.16485228,0
+OXM.US,D,20071121,000000,20.2589,20.8545,20.1543,20.2491,135133.47058333,0
+OXM.US,D,20071123,000000,20.4268,21.4707,20.418,21.1774,88627.069015587,0
+OXM.US,D,20071126,000000,21.127,21.1418,19.9726,20.0298,239916.16235316,0
+OXM.US,D,20071127,000000,20.0466,21.127,20.0388,20.575,319438.60530736,0
+OXM.US,D,20071128,000000,20.7636,21.6198,20.7567,21.4292,471206.67630336,0
+OXM.US,D,20071129,000000,21.3167,21.5862,20.6885,20.7636,119465.93922732,0
+OXM.US,D,20071130,000000,21.0836,21.4707,20.2491,20.4012,223268.39764965,0
+OXM.US,D,20071203,000000,20.3113,20.3933,19.6843,19.7356,232386.18800186,0
+OXM.US,D,20071204,000000,19.5391,19.622,18.8428,19.1411,214051.36879737,0
+OXM.US,D,20071205,000000,19.3662,19.6319,18.918,19.2093,183821.09387681,0
+OXM.US,D,20071206,000000,19.2093,19.8482,18.9772,19.8146,123478.01001535,0
+OXM.US,D,20071207,000000,19.9173,20.0042,19.4097,19.6585,114246.80423449,0
+OXM.US,D,20071210,000000,19.6665,19.9646,19.5223,19.8986,119958.08117658,0
+OXM.US,D,20071211,000000,19.9874,20.2293,18.9426,19.0591,175206.58448917,0
+OXM.US,D,20071212,000000,19.5559,19.5559,18.6967,19.0661,477179.21378642,0
+OXM.US,D,20071213,000000,18.918,19.7356,18.7382,19.6151,179083.97445571,0
+OXM.US,D,20071214,000000,19.3662,19.4264,18.2682,18.517,451418.72191946,0
+OXM.US,D,20071217,000000,18.439,18.5565,17.6766,18.2424,391320.69639488,0
+OXM.US,D,20071218,000000,18.3027,19.1915,18.3027,19.0661,238575.42996463,0
+OXM.US,D,20071219,000000,19.0661,20.4496,18.9032,20.1602,343780.39167859,0
+OXM.US,D,20071220,000000,19.9804,20.5908,19.8896,20.3538,237368.36575984,0
+OXM.US,D,20071221,000000,20.6313,22.2725,20.4852,22.1382,700925.57645674,0
+OXM.US,D,20071224,000000,21.9644,23.026,21.8607,22.6922,207620.106411,0
+OXM.US,D,20071226,000000,22.5105,22.5105,21.2801,21.7926,228623.22610172,0
+OXM.US,D,20071227,000000,21.6198,21.9397,21.0836,21.2337,100409.10930302,0
+OXM.US,D,20071228,000000,21.2337,21.9891,21.2337,21.7096,121776.7785858,0
+OXM.US,D,20071231,000000,21.5714,21.6958,20.7043,21.2248,180180.66114511,0
+OXM.US,D,20080102,000000,21.1586,21.5052,20.6471,20.9374,287390.64561534,0
+OXM.US,D,20080103,000000,20.7893,21.5774,19.3958,19.4176,482987.70395304,0
+OXM.US,D,20080104,000000,18.9426,19.2093,18.2109,18.9426,433208.45715892,0
+OXM.US,D,20080107,000000,18.9357,19.0661,18.2602,18.753,463561.26124792,0
+OXM.US,D,20080108,000000,18.7787,19.0591,17.6263,17.6766,450326.08578107,0
+OXM.US,D,20080109,000000,17.9709,19.935,17.723,18.5012,914008.86355968,0
+OXM.US,D,20080110,000000,18.2178,18.5733,17.7803,18.439,424586.85930699,0
+OXM.US,D,20080111,000000,18.2682,18.3985,17.723,17.8652,278767.02248789,0
+OXM.US,D,20080114,000000,17.962,18.2326,17.7892,18.0301,147154.4933811,0
+OXM.US,D,20080115,000000,17.7072,17.8148,17.2144,17.5503,316401.70467804,0
+OXM.US,D,20080116,000000,17.5345,17.962,17.4297,17.5028,334742.59970907,0
+OXM.US,D,20080117,000000,17.5028,17.8148,17.3695,17.5177,266990.04538924,0
+OXM.US,D,20080118,000000,17.4939,17.567,16.9093,17.1996,318837.09848047,0
+OXM.US,D,20080122,000000,16.3,17.6499,16.2832,17.2718,478191.85154211,0
+OXM.US,D,20080123,000000,16.8106,18.6275,16.6762,18.3343,477643.00187852,0
+OXM.US,D,20080124,000000,18.4558,19.0364,18.4558,18.7787,395449.22052483,0
+OXM.US,D,20080125,000000,18.9574,19.149,18.0697,18.2109,322280.06684981,0
+OXM.US,D,20080128,000000,18.1605,18.3422,17.8484,18.2424,269037.59893124,0
+OXM.US,D,20080129,000000,18.3886,18.5091,17.8652,18.439,165097.42177414,0
+OXM.US,D,20080130,000000,18.3027,18.995,18.2326,18.3985,303536.14199202,0
+OXM.US,D,20080131,000000,18.3768,18.911,18.1121,18.6207,430779.13918302,0
+OXM.US,D,20080201,000000,18.9515,19.149,18.4301,19.1233,253963.47330007,0
+OXM.US,D,20080204,000000,19.1065,19.1915,18.3846,18.9851,174715.45517766,0
+OXM.US,D,20080205,000000,18.7382,19.47,18.5239,18.918,200265.31839143,0
+OXM.US,D,20080206,000000,16.9675,18.4143,16.8471,17.7497,682472.27863484,0
+OXM.US,D,20080207,000000,17.6183,18.2682,17.4386,17.798,446079.08303372,0
+OXM.US,D,20080208,000000,17.7744,18.0973,17.4702,17.7664,257398.34056736,0
+OXM.US,D,20080211,000000,17.6993,18.0133,17.2796,17.6588,254455.61524933,0
+OXM.US,D,20080212,000000,17.7664,18.0301,17.4455,17.7744,236395.22087663,0
+OXM.US,D,20080213,000000,17.8958,18.1773,17.2411,17.7566,199484.5746818,0
+OXM.US,D,20080214,000000,17.7309,17.7309,16.5893,17.0377,358292.50335535,0
+OXM.US,D,20080215,000000,16.9014,17.3537,16.8649,17.248,186852.93131734,0
+OXM.US,D,20080219,000000,17.4702,17.4702,16.5963,16.9765,135026.13098122,0
+OXM.US,D,20080220,000000,16.8342,17.4702,16.7108,17.4208,202885.0122654,0
+OXM.US,D,20080221,000000,17.5087,17.7664,16.9823,17.0703,185901.05182699,0
+OXM.US,D,20080222,000000,17.0989,17.411,16.8026,17.1799,178112.854848,0
+OXM.US,D,20080225,000000,17.2579,17.8238,17.0545,17.6499,157957.31295878,0
+OXM.US,D,20080226,000000,17.5759,18.1219,17.5345,17.7566,105287.99800993,0
+OXM.US,D,20080227,000000,17.567,18.2178,17.5028,17.8652,83166.926236916,0
+OXM.US,D,20080228,000000,17.8316,17.9521,17.4208,17.6825,130517.8676929,0
+OXM.US,D,20080229,000000,17.3695,17.723,17.1799,17.411,228259.68914743,0
+OXM.US,D,20080303,000000,17.3952,17.5028,16.9162,17.1493,271119.58215693,0
+OXM.US,D,20080304,000000,16.9675,17.5423,16.6506,17.2638,282292.01451545,0
+OXM.US,D,20080305,000000,17.3122,17.6015,16.9765,17.5265,299410.65577536,0
+OXM.US,D,20080306,000000,17.4702,17.4702,16.6762,16.7108,193294.32008128,0
+OXM.US,D,20080307,000000,16.5726,17.4208,16.5726,17.2234,200575.18554467,0
+OXM.US,D,20080310,000000,17.2886,17.2886,16.5558,16.8826,215872.0914821,0
+OXM.US,D,20080311,000000,17.3952,17.807,17.0891,17.6015,142781.92355204,0
+OXM.US,D,20080312,000000,17.7072,18.5821,17.5927,18.0885,136591.66895152,0
+OXM.US,D,20080313,000000,17.8899,18.5733,17.5571,18.439,221460.83925574,0
+OXM.US,D,20080314,000000,18.517,18.517,17.5423,17.8574,126363.0149813,0
+OXM.US,D,20080317,000000,17.4623,18.7441,17.4623,18.276,170443.13648641,0
+OXM.US,D,20080318,000000,18.4923,18.6819,18.0973,18.4054,146182.36113564,0
+OXM.US,D,20080319,000000,18.5565,19.1411,18.0973,18.0973,148731.1703667,0
+OXM.US,D,20080320,000000,18.5318,19.2379,18.3254,19.0108,599302.31448465,0
+OXM.US,D,20080324,000000,19.0967,20.097,19.0967,19.6023,209197.79603436,0
+OXM.US,D,20080325,000000,19.6585,19.9498,18.9772,19.3752,144341.3856958,0
+OXM.US,D,20080326,000000,19.2557,19.4956,18.6543,19.0503,445180.87334442,0
+OXM.US,D,20080327,000000,19.1065,19.4512,18.9357,19.0028,194381.89303088,0
+OXM.US,D,20080328,000000,18.9426,18.9426,18.3688,18.4143,260435.24119667,0
+OXM.US,D,20080331,000000,18.517,18.8764,18.1219,18.5565,333579.07892778,0
+OXM.US,D,20080401,000000,20.5078,22.0336,19.7988,20.3765,714641.75485754,0
+OXM.US,D,20080402,000000,20.0792,21.1418,20.0792,21.0114,349675.96869221,0
+OXM.US,D,20080403,000000,20.8297,21.5131,20.7893,21.2663,267532.81922629,0
+OXM.US,D,20080404,000000,21.3265,21.5862,20.893,21.3265,233600.34067093,0
+OXM.US,D,20080407,000000,21.4549,21.5862,21.1675,21.2879,176763.00871967,0
+OXM.US,D,20080408,000000,21.2159,22.0336,21.043,21.9575,347366.14197147,0
+OXM.US,D,20080409,000000,21.9891,22.2212,21.1191,21.2159,254969.02259147,0
+OXM.US,D,20080410,000000,21.2475,21.9101,20.9631,21.7501,175077.9794942,0
+OXM.US,D,20080411,000000,21.5477,21.9101,21.3353,21.4894,252906.27948313,0
+OXM.US,D,20080414,000000,21.4549,21.6544,21.0204,21.3167,178215.13126132,0
+OXM.US,D,20080415,000000,21.2573,21.7748,21.0836,21.7748,153476.39088986,0
+OXM.US,D,20080416,000000,21.9575,22.076,21.4954,21.7827,183857.54883601,0
+OXM.US,D,20080417,000000,21.7264,22.4601,21.6454,22.3229,321418.31211973,0
+OXM.US,D,20080418,000000,22.5273,22.9095,22.4097,22.6478,190410.32775308,0
+OXM.US,D,20080421,000000,22.6478,22.8216,22.1836,22.5678,206349.24602761,0
+OXM.US,D,20080422,000000,22.4097,22.5026,21.9161,22.1254,162145.58271631,0
+OXM.US,D,20080423,000000,22.2014,22.2014,21.4381,21.8509,234547.1569725,0
+OXM.US,D,20080424,000000,21.7827,21.9496,21.4707,21.8429,177856.65749581,0
+OXM.US,D,20080425,000000,21.996,22.3377,21.0736,22.2548,141068.54046941,0
+OXM.US,D,20080428,000000,22.162,22.6922,22.0513,22.5362,118159.63652248,0
+OXM.US,D,20080429,000000,22.6666,22.8463,22.4957,22.786,116287.26931221,0
+OXM.US,D,20080430,000000,22.9095,23.2768,22.6478,22.8907,236702.0501166,0
+OXM.US,D,20080501,000000,22.9609,23.5968,22.6576,23.2768,127788.80894132,0
+OXM.US,D,20080502,000000,23.4259,23.4555,22.3061,22.4601,105952.28837766,0
+OXM.US,D,20080505,000000,22.2903,23.0448,22.2903,22.786,196143.88272578,0
+OXM.US,D,20080506,000000,22.8117,23.4091,22.553,23.026,170143.39571073,0
+OXM.US,D,20080507,000000,23.1435,23.4733,22.6754,22.786,116102.96924068,0
+OXM.US,D,20080508,000000,22.8819,23.186,21.8855,22.8117,134094.50424598,0
+OXM.US,D,20080509,000000,22.8463,23.3835,22.6922,22.7347,164545.53419729,0
+OXM.US,D,20080512,000000,22.8117,23.6215,22.7436,23.5227,139536.41954506,0
+OXM.US,D,20080513,000000,23.339,24.1715,23.339,24.0846,185883.83698515,0
+OXM.US,D,20080514,000000,24.135,24.608,24.135,24.4204,128419.68226311,0
+OXM.US,D,20080515,000000,24.2802,24.5123,23.9415,24.3552,133690.46178147,0
+OXM.US,D,20080516,000000,24.5783,24.5783,23.7292,24.0589,277986.27877826,0
+OXM.US,D,20080519,000000,24.2644,24.2644,23.1139,23.186,384710.19712575,0
+OXM.US,D,20080520,000000,23.1139,23.2334,22.5599,22.6478,290232.10715779,0
+OXM.US,D,20080521,000000,22.7949,22.8463,21.207,21.2979,251818.70653351,0
+OXM.US,D,20080522,000000,21.4894,22.1472,21.207,21.9239,141470.55765842,0
+OXM.US,D,20080523,000000,21.8687,21.8687,21.2248,21.446,68679.117866285,0
+OXM.US,D,20080527,000000,21.4124,21.523,20.8545,21.0598,165095.39649863,0
+OXM.US,D,20080528,000000,21.2337,22.5451,21.0836,22.0978,227959.94837175,0
+OXM.US,D,20080529,000000,21.9239,22.9549,21.9239,22.4779,84379.053630475,0
+OXM.US,D,20080530,000000,22.4246,22.6063,21.6544,22.5204,156058.61716686,0
+OXM.US,D,20080602,000000,22.4325,22.4325,20.8841,21.4055,219106.45647377,0
+OXM.US,D,20080603,000000,21.4954,21.6267,20.7389,21.1843,124930.132557,0
+OXM.US,D,20080604,000000,21.1359,21.7096,21.0836,21.0836,157963.38878532,0
+OXM.US,D,20080605,000000,21.3077,21.4894,20.4268,20.5838,277277.43234928,0
+OXM.US,D,20080606,000000,20.5562,20.5562,19.3485,19.3574,370128.21344384,0
+OXM.US,D,20080609,000000,19.2971,19.6743,19.0591,19.2003,343659.88778566,0
+OXM.US,D,20080610,000000,18.9426,19.3485,18.3254,18.833,939369.36351313,0
+OXM.US,D,20080611,000000,18.1219,19.4264,18.1219,19.0177,990718.19882858,0
+OXM.US,D,20080612,000000,19.0265,19.149,17.4455,17.9788,704097.15790756,0
+OXM.US,D,20080613,000000,18.1219,18.2602,17.807,18.0529,226375.1702841,0
+OXM.US,D,20080616,000000,18.0233,18.2109,17.9867,18.1219,238192.65289298,0
+OXM.US,D,20080617,000000,18.1368,18.1852,17.8316,18.0133,144938.84197165,0
+OXM.US,D,20080618,000000,17.9373,18.0885,17.3616,17.8652,221135.78253616,0
+OXM.US,D,20080619,000000,18.0627,18.203,17.7664,18.1121,115647.28225062,0
+OXM.US,D,20080620,000000,18.0371,18.203,17.4386,17.6421,235947.63498862,0
+OXM.US,D,20080623,000000,17.5503,17.8238,17.3784,17.4623,102958.93117185,0
+OXM.US,D,20080624,000000,17.4031,17.5028,16.8915,16.9823,180886.46966083,0
+OXM.US,D,20080625,000000,16.9823,17.6015,16.8915,17.3952,145411.74380356,0
+OXM.US,D,20080626,000000,17.4386,17.4386,16.5647,16.621,121230.96683548,0
+OXM.US,D,20080627,000000,16.6585,16.7968,15.9959,16.143,387841.27306633,0
+OXM.US,D,20080630,000000,16.1005,16.3,15.7717,15.7717,163418.46837521,0
+OXM.US,D,20080701,000000,15.7233,16.4739,15.7065,16.3316,135442.32509881,0
+OXM.US,D,20080702,000000,16.2832,16.3997,15.3777,15.5327,205468.25118016,0
+OXM.US,D,20080703,000000,15.5672,16.3089,15.4113,15.8369,78432.844729074,0
+OXM.US,D,20080707,000000,15.9041,15.9543,15.1782,15.1782,150837.45689854,0
+OXM.US,D,20080708,000000,15.1722,16.3652,15.1722,16.2338,259697.02827277,0
+OXM.US,D,20080709,000000,16.2338,16.2586,15.1535,15.1722,152461.72785866,0
+OXM.US,D,20080710,000000,15.1722,15.5821,14.5096,14.7318,143486.71942999,0
+OXM.US,D,20080711,000000,14.483,15.3945,14.3289,15.3036,234811.45542673,0
+OXM.US,D,20080714,000000,15.3945,15.828,14.957,14.957,338835.68151756,0
+OXM.US,D,20080715,000000,14.8286,15.4754,14.6291,14.8967,356196.34320108,0
+OXM.US,D,20080716,000000,14.9481,16.1509,14.8879,16.1084,210501.06082593,0
+OXM.US,D,20080717,000000,16.1786,16.9251,15.7638,16.9162,240115.65199103,0
+OXM.US,D,20080718,000000,16.9162,17.0989,16.2437,16.771,123389.91053061,0
+OXM.US,D,20080721,000000,16.8026,17.5087,16.8026,17.2638,121693.74228983,0
+OXM.US,D,20080722,000000,17.1058,18.6879,17.0377,18.6463,200281.52059553,0
+OXM.US,D,20080723,000000,18.5565,19.8146,18.5565,19.1825,201558.45680544,0
+OXM.US,D,20080724,000000,19.307,19.388,18.0697,18.2682,149603.05147435,0
+OXM.US,D,20080725,000000,18.4222,18.833,18.1368,18.203,115994.61700082,0
+OXM.US,D,20080728,000000,18.1437,18.1437,16.933,17.3695,180624.1964821,0
+OXM.US,D,20080729,000000,17.4781,18.1931,17.3448,17.8148,92295.855604445,0
+OXM.US,D,20080730,000000,17.8741,18.2602,17.3695,17.6499,97790.428066809,0
+OXM.US,D,20080731,000000,17.487,17.7566,17.2579,17.328,97700.303306553,0
+OXM.US,D,20080801,000000,17.487,17.8741,17.0801,17.5423,107125.9355365,0
+OXM.US,D,20080804,000000,17.6095,17.7408,16.0363,16.9765,162015.96508358,0
+OXM.US,D,20080805,000000,17.2579,17.7664,17.0465,17.5265,208722.86892694,0
+OXM.US,D,20080806,000000,17.5177,17.6766,17.1799,17.5028,100220.75868046,0
+OXM.US,D,20080807,000000,17.3853,18.0371,17.1542,18.0371,228262.7270607,0
+OXM.US,D,20080808,000000,18.0627,19.7188,18.0627,19.461,225730.12003372,0
+OXM.US,D,20080811,000000,19.2557,20.9878,19.2557,20.1543,206305.70260411,0
+OXM.US,D,20080812,000000,20.335,20.6411,20.0546,20.1889,179230.80693028,0
+OXM.US,D,20080813,000000,20.2293,20.493,19.783,20.1543,84218.04422732,0
+OXM.US,D,20080814,000000,19.9726,21.1418,19.8986,20.9552,134193.74274605,0
+OXM.US,D,20080815,000000,20.3034,20.9028,19.7751,20.1395,302449.58168017,0
+OXM.US,D,20080818,000000,20.2225,20.6737,19.7919,20.3765,158289.45814265,0
+OXM.US,D,20080819,000000,20.0792,20.0792,19.2161,19.3327,229636.87649516,0
+OXM.US,D,20080820,000000,19.4354,19.9173,19.0739,19.5944,154399.91652304,0
+OXM.US,D,20080821,000000,19.3574,19.4354,18.7787,19.2379,115358.68049025,0
+OXM.US,D,20080822,000000,19.2557,19.6092,18.8261,19.3791,153029.8176396,0
+OXM.US,D,20080825,000000,19.3574,19.3574,17.9136,18.3027,276206.06160376,0
+OXM.US,D,20080826,000000,18.3027,18.3027,16.9507,17.8406,395809.71956585,0
+OXM.US,D,20080827,000000,17.807,18.6463,17.6677,18.2938,123330.16490302,0
+OXM.US,D,20080828,000000,18.3768,19.2467,18.1219,18.8518,173161.05622268,0
+OXM.US,D,20080829,000000,18.8192,19.23,18.4301,18.8192,164749.07438618,0
+OXM.US,D,20080902,000000,19.3574,20.3182,19.2261,19.7682,214819.96085394,0
+OXM.US,D,20080903,000000,19.7277,20.5987,19.622,20.5562,257291.00096526,0
+OXM.US,D,20080904,000000,20.2491,20.5404,19.8896,20.1602,263081.26365228,0
+OXM.US,D,20080905,000000,20.1602,20.2353,19.7455,20.0704,172370.18613549,0
+OXM.US,D,20080908,000000,20.6411,21.1112,19.8146,19.9804,416223.48408277,0
+OXM.US,D,20080909,000000,20.1306,20.2867,18.9426,18.9426,538378.98918919,0
+OXM.US,D,20080910,000000,19.7029,21.207,19.5559,20.5246,505455.0978385,0
+OXM.US,D,20080911,000000,20.2293,21.4124,19.7919,21.3353,346069.96564419,0
+OXM.US,D,20080912,000000,21.127,21.4055,20.1128,20.5078,170887.68446116,0
+OXM.US,D,20080915,000000,19.7682,21.043,19.7682,20.3261,120455.28631462,0
+OXM.US,D,20080916,000000,19.9874,21.0036,19.9874,20.9275,245522.12496865,0
+OXM.US,D,20080917,000000,20.6411,20.9097,20.0792,20.1464,244368.73056492,0
+OXM.US,D,20080918,000000,20.656,21.8855,20.4012,21.8855,342797.12041782,0
+OXM.US,D,20080919,000000,23.8861,23.9,22.1768,23.259,503311.34370971,0
+OXM.US,D,20080922,000000,22.9767,23.2245,21.6622,21.7175,213424.5460266,0
+OXM.US,D,20080923,000000,22.2014,22.9163,21.6198,21.8093,322155.51240587,0
+OXM.US,D,20080924,000000,21.9319,22.2814,20.7221,20.8752,168846.2067457,0
+OXM.US,D,20080925,000000,20.8071,21.5388,20.8071,21.1112,98176.243051727,0
+OXM.US,D,20080926,000000,20.7636,21.3798,20.7636,21.2159,93039.13171712,0
+OXM.US,D,20080929,000000,20.9186,21.4124,20.4496,20.731,156897.08122858,0
+OXM.US,D,20080930,000000,21.0342,21.3433,20.7142,21.2721,126090.61542503,0
+OXM.US,D,20081001,000000,21.1774,21.3077,20.3597,20.5078,218601.15023368,0
+OXM.US,D,20081002,000000,20.5078,20.5078,19.8818,20.1701,217169.28044714,0
+OXM.US,D,20081003,000000,20.5246,20.7813,18.6641,18.6879,187158.74791956,0
+OXM.US,D,20081006,000000,18.0973,18.361,17.4208,17.9136,330298.13259935,0
+OXM.US,D,20081007,000000,18.203,18.3175,16.4739,16.6762,252203.50888068,0
+OXM.US,D,20081008,000000,16.3899,16.8026,15.4665,15.5672,364257.95237412,0
+OXM.US,D,20081009,000000,15.8369,15.8556,12.2285,13.1113,387530.39327534,0
+OXM.US,D,20081010,000000,12.3302,13.4826,11.8374,13.054,631529.51105943,0
+OXM.US,D,20081013,000000,13.9606,13.9606,12.9888,13.5715,234772.97519202,0
+OXM.US,D,20081014,000000,13.9922,14.4415,12.8901,13.5715,218652.79475922,0
+OXM.US,D,20081015,000000,13.5488,13.6238,11.6962,11.711,190994.6197381,0
+OXM.US,D,20081016,000000,11.7357,12.0675,11.2093,11.553,451661.75498083,0
+OXM.US,D,20081017,000000,11.1195,11.5965,11.1195,11.4058,916893.86852563,0
+OXM.US,D,20081020,000000,11.877,11.877,11.2093,11.3742,329609.53892548,0
+OXM.US,D,20081021,000000,11.5313,11.6547,11.0603,11.2577,395292.26167269,0
+OXM.US,D,20081022,000000,10.9803,11.4058,10.7818,11.0603,244432.52674353,0
+OXM.US,D,20081023,000000,10.9545,11.4829,10.4351,10.9881,260134.48778323,0
+OXM.US,D,20081024,000000,10.131,10.369,9.94132,9.97293,300650.12438831,0
+OXM.US,D,20081027,000000,10.0638,10.0727,9.42884,9.42884,236274.7169837,0
+OXM.US,D,20081028,000000,9.60264,9.62141,9.18246,9.55524,326742.76143913,0
+OXM.US,D,20081029,000000,9.57005,10.212,9.39724,9.67769,318487.73845476,0
+OXM.US,D,20081030,000000,10.202,10.4687,9.94132,10.3769,337431.15295042,0
+OXM.US,D,20081031,000000,10.3848,11.3555,10.2544,11.0967,277511.35167084,0
+OXM.US,D,20081103,000000,11.1599,11.2844,10.756,10.9625,135965.8588185,0
+OXM.US,D,20081104,000000,11.0701,11.1748,10.7235,11.0345,132666.68501046,0
+OXM.US,D,20081105,000000,10.8726,11.0879,10.7156,10.8627,157974.52780062,0
+OXM.US,D,20081106,000000,10.845,10.9131,9.80015,9.95514,160016.0055161,0
+OXM.US,D,20081107,000000,9.93445,10.0905,9.54734,9.69251,95392.50186134,0
+OXM.US,D,20081110,000000,9.68559,9.96508,9.19993,9.30827,137683.29245215,0
+OXM.US,D,20081111,000000,8.98593,9.07798,8.42582,8.59577,190029.57595693,0
+OXM.US,D,20081112,000000,8.34277,8.44251,7.86599,7.98944,251772.12519676,0
+OXM.US,D,20081113,000000,7.98944,8.34277,7.2478,8.30208,467960.15965863,0
+OXM.US,D,20081114,000000,8.23621,8.23621,7.25619,7.37984,476607.07345446,0
+OXM.US,D,20081117,000000,7.37984,7.57724,7.12426,7.2399,176282.00578572,0
+OXM.US,D,20081118,000000,7.2399,7.50308,6.98433,7.41262,294095.32019575,0
+OXM.US,D,20081119,000000,7.38774,7.46219,6.42432,6.42432,171275.52472159,0
+OXM.US,D,20081120,000000,6.38293,6.52306,5.63361,5.67468,175319.99991781,0
+OXM.US,D,20081121,000000,5.79823,5.79823,4.71955,4.88378,383163.89927281,0
+OXM.US,D,20081124,000000,5.08178,5.08178,4.56313,4.74414,714697.4499341,0
+OXM.US,D,20081125,000000,4.85948,4.92555,4.58742,4.67798,392975.34648767,0
+OXM.US,D,20081126,000000,4.57952,4.72765,4.44739,4.6454,433575.03202649,0
+OXM.US,D,20081128,000000,4.69476,5.05689,4.69476,4.94195,244798.08897333,0
+OXM.US,D,20081201,000000,4.89267,4.97463,4.48038,4.50527,649515.98287597,0
+OXM.US,D,20081202,000000,4.54654,4.88378,4.45599,4.87608,284062.10531239,0
+OXM.US,D,20081203,000000,4.75244,4.99103,4.71955,4.88378,493315.59642331,0
+OXM.US,D,20081204,000000,4.8509,4.98303,4.6454,4.81031,381784.68664956,0
+OXM.US,D,20081205,000000,4.76883,5.15613,4.65319,5.05689,481027.23725803,0
+OXM.US,D,20081208,000000,5.26299,5.52655,4.97463,5.35334,411046.87987569,0
+OXM.US,D,20081209,000000,5.39442,5.97953,5.13126,5.4525,369136.84108102,0
+OXM.US,D,20081210,000000,5.32075,5.6418,4.56313,4.67009,395643.64697391,0
+OXM.US,D,20081211,000000,4.67009,4.67009,3.77252,3.96163,341897.89809076,0
+OXM.US,D,20081212,000000,3.73885,4.33215,3.68997,4.33215,405504.71343881,0
+OXM.US,D,20081215,000000,4.28317,4.50527,4.20052,4.38172,611463.08129272,0
+OXM.US,D,20081216,000000,4.47228,5.46869,4.41481,5.38662,383343.13615557,0
+OXM.US,D,20081217,000000,5.21351,5.74895,5.11437,5.61731,183275.28212649,0
+OXM.US,D,20081218,000000,5.78212,6.56444,5.61731,6.00392,506157.86844094,0
+OXM.US,D,20081219,000000,6.27628,7.46999,6.08688,7.46999,542447.76769154,0
+OXM.US,D,20081222,000000,7.0665,7.32207,5.97153,6.32526,469918.60107814,0
+OXM.US,D,20081223,000000,6.37494,6.52306,6.10327,6.30067,225574.17381935,0
+OXM.US,D,20081224,000000,6.40792,6.58903,6.2515,6.39953,168995.06449578,0
+OXM.US,D,20081226,000000,6.45729,6.86939,6.45729,6.72077,113834.66066794,0
+OXM.US,D,20081229,000000,6.67949,6.76194,6.36674,6.41602,168742.91769462,0
+OXM.US,D,20081230,000000,6.48218,7.36305,6.45729,7.28948,238719.22452594,0
+OXM.US,D,20081231,000000,7.37984,7.50308,7.08318,7.22292,213160.24757237,0
+OXM.US,D,20090102,000000,7.18234,7.86599,7.0502,7.46999,166174.86834619,0
+OXM.US,D,20090105,000000,7.61042,7.61042,7.18984,7.34656,219083.16580539,0
+OXM.US,D,20090106,000000,7.39642,7.61822,7.31397,7.53636,130363.94675403,0
+OXM.US,D,20090107,000000,7.41262,7.41262,6.77824,7.20663,169701.88564926,0
+OXM.US,D,20090108,000000,7.20663,7.20663,6.70447,7.00073,82947.183843932,0
+OXM.US,D,20090109,000000,7.03351,7.03351,6.38293,6.41602,105565.46075498,0
+OXM.US,D,20090112,000000,6.38293,6.42432,5.87248,5.91347,123444.59296942,0
+OXM.US,D,20090113,000000,5.82311,6.39143,5.79823,6.18543,157901.61788221,0
+OXM.US,D,20090114,000000,6.07009,6.07809,5.2382,5.28768,270492.75938617,0
+OXM.US,D,20090115,000000,5.36194,5.93016,5.18882,5.90547,211923.81687267,0
+OXM.US,D,20090116,000000,5.92196,6.07809,5.61731,5.80642,202652.10558159,0
+OXM.US,D,20090120,000000,5.80642,5.88868,5.10647,5.14755,187042.29457765,0
+OXM.US,D,20090121,000000,5.2303,5.47709,5.04889,5.4525,231428.23268498,0
+OXM.US,D,20090122,000000,5.32075,5.48547,5.05689,5.28768,98767.623501048,0
+OXM.US,D,20090123,000000,5.10647,5.56764,4.99961,5.55105,238763.78058719,0
+OXM.US,D,20090126,000000,5.53495,5.73275,5.32075,5.46079,276856.17504291,0
+OXM.US,D,20090127,000000,5.49387,5.54305,5.13126,5.51797,103917.89912647,0
+OXM.US,D,20090128,000000,5.62501,5.8314,5.56764,5.82311,165191.59708542,0
+OXM.US,D,20090129,000000,5.71557,5.71557,5.39442,5.46869,200580.24873345,0
+OXM.US,D,20090130,000000,5.54305,5.55924,5.33705,5.48547,198196.49945656,0
+OXM.US,D,20090202,000000,5.39442,5.436,5.16394,5.36194,236174.46584589,0
+OXM.US,D,20090203,000000,5.32075,5.47709,5.11437,5.35334,269961.12456443,0
+OXM.US,D,20090204,000000,5.35334,5.35334,4.97463,5.08178,116086.76703658,0
+OXM.US,D,20090205,000000,5.04889,5.4442,4.99103,5.32885,99917.97999151,0
+OXM.US,D,20090206,000000,5.33705,5.79823,5.18882,5.41131,191095.88351367,0
+OXM.US,D,20090209,000000,5.41131,5.55924,5.34544,5.48547,131612.5291068,0
+OXM.US,D,20090210,000000,5.436,5.51797,4.90037,4.96644,140369.82041798,0
+OXM.US,D,20090211,000000,4.99961,5.17243,4.84309,4.98303,81126.461159204,0
+OXM.US,D,20090212,000000,4.90866,5.12286,4.77713,5.00771,85266.124304458,0
+OXM.US,D,20090213,000000,4.99961,5.11437,4.88378,5.05689,85857.50475378,0
+OXM.US,D,20090217,000000,4.98303,5.11437,4.52156,4.69476,105385.21123447,0
+OXM.US,D,20090218,000000,4.72765,4.72765,4.52156,4.68677,122781.31523944,0
+OXM.US,D,20090219,000000,4.71955,4.81811,4.62051,4.71106,70423.892719336,0
+OXM.US,D,20090220,000000,4.61231,4.73595,4.44739,4.49687,141100.94487759,0
+OXM.US,D,20090223,000000,4.52156,4.6367,4.30766,4.31576,97512.965321751,0
+OXM.US,D,20090224,000000,4.39831,4.39831,4.13435,4.16743,150160.00223998,0
+OXM.US,D,20090225,000000,4.16743,4.19212,3.96983,4.08537,124049.13770956,0
+OXM.US,D,20090226,000000,4.10146,4.10146,3.50046,3.50866,153316.39412446,0
+OXM.US,D,20090227,000000,3.50866,3.96163,3.36863,3.84629,133269.2044751,0
+OXM.US,D,20090302,000000,3.81341,3.84629,3.44259,3.50046,144451.76321117,0
+OXM.US,D,20090303,000000,3.50046,3.68167,3.0146,3.04739,428963.47968708,0
+OXM.US,D,20090304,000000,3.08847,3.36014,3.07208,3.30286,163418.46837521,0
+OXM.US,D,20090305,000000,3.20381,3.2203,2.92414,2.94844,113390.11269319,0
+OXM.US,D,20090306,000000,2.97332,3.03919,2.84159,2.88267,94834.538457956,0
+OXM.US,D,20090309,000000,2.93185,2.93185,2.58622,2.73454,171269.44889506,0
+OXM.US,D,20090310,000000,2.84969,3.12946,2.70956,2.99801,142297.88270482,0
+OXM.US,D,20090311,000000,3.00591,3.21231,2.98962,3.03919,102301.7292684,0
+OXM.US,D,20090312,000000,3.0146,3.87918,2.96483,3.78872,247713.47307196,0
+OXM.US,D,20090313,000000,3.77252,3.87918,3.48407,3.71456,164562.74903914,0
+OXM.US,D,20090316,000000,3.71456,4.01091,3.69767,3.72295,83540.589568765,0
+OXM.US,D,20090317,000000,3.75554,4.01091,3.69767,4.01091,81842.396052476,0
+OXM.US,D,20090318,000000,4.0357,4.59582,4.0357,4.43959,120736.7996107,0
+OXM.US,D,20090319,000000,4.45599,4.71106,4.33215,4.71106,127597.42040549,0
+OXM.US,D,20090320,000000,4.76883,4.92555,4.61231,4.72765,264211.36738763,0
+OXM.US,D,20090323,000000,4.78523,5.17243,4.69476,5.17243,174391.41109584,0
+OXM.US,D,20090324,000000,5.00771,5.51056,4.8509,5.28768,258304.6513587,0
+OXM.US,D,20090325,000000,5.33705,5.66648,4.84309,5.15613,131659.11044355,0
+OXM.US,D,20090326,000000,5.22151,5.85599,5.22151,5.85599,159889.42579664,0
+OXM.US,D,20090327,000000,5.61731,6.0456,5.32885,5.91347,259389.18639505,0
+OXM.US,D,20090330,000000,5.8314,5.8314,5.14755,5.32075,167653.31946949,0
+OXM.US,D,20090331,000000,4.81811,5.4442,4.55464,5.08178,534219.07328882,0
+OXM.US,D,20090401,000000,4.97463,5.2303,4.87608,5.06519,185963.83536785,0
+OXM.US,D,20090402,000000,5.15613,5.90547,5.08178,5.79003,244402.14761086,0
+OXM.US,D,20090403,000000,5.75724,6.07809,5.46869,6.06189,215228.05386948,0
+OXM.US,D,20090406,000000,6.02871,6.0535,5.4525,5.59253,159676.77186794,0
+OXM.US,D,20090407,000000,5.51056,5.79003,5.47709,5.62501,142478.13222533,0
+OXM.US,D,20090408,000000,5.65029,6.02071,5.65029,5.76554,367752.56526899,0
+OXM.US,D,20090409,000000,5.81462,6.32526,5.81462,6.20212,227376.66902448,0
+OXM.US,D,20090413,000000,6.12805,7.20663,5.95494,6.96794,259091.47089487,0
+OXM.US,D,20090414,000000,6.86939,7.0502,6.53166,6.86939,266727.77221052,0
+OXM.US,D,20090415,000000,6.8525,6.91027,6.34195,6.48218,173874.96584044,0
+OXM.US,D,20090416,000000,6.56444,6.95954,6.35824,6.94295,218046.22474356,0
+OXM.US,D,20090417,000000,6.96794,7.38774,6.95165,7.04221,204279.41445498,0
+OXM.US,D,20090420,000000,6.87729,6.87729,6.58903,6.60542,150579.23427084,0
+OXM.US,D,20090421,000000,6.45729,7.20663,6.42432,7.14905,152107.30464417,0
+OXM.US,D,20090422,000000,7.0586,7.88218,6.93525,7.80793,423160.05270923,0
+OXM.US,D,20090423,000000,7.75875,8.19602,7.36305,7.56914,390035.65908291,0
+OXM.US,D,20090424,000000,7.60212,8.0633,7.41262,7.57724,325192.41303518,0
+OXM.US,D,20090427,000000,7.41262,7.93156,7.2316,7.51147,423382.83301548,0
+OXM.US,D,20090428,000000,7.40423,8.16254,7.13266,7.90707,246842.60460207,0
+OXM.US,D,20090429,000000,7.93986,9.18246,7.91497,8.41702,287898.98976869,0
+OXM.US,D,20090430,000000,8.55657,8.81223,7.98944,8.02202,178944.23044541,0
+OXM.US,D,20090501,000000,8.03832,8.55657,7.89028,8.10487,193351.02779559,0
+OXM.US,D,20090504,000000,8.21182,8.68218,7.96435,8.68218,159321.33601569,0
+OXM.US,D,20090505,000000,8.60475,8.89449,8.21182,8.66499,214148.58202191,0
+OXM.US,D,20090506,000000,8.70657,8.94545,8.47756,8.79564,220983.88687281,0
+OXM.US,D,20090507,000000,8.89449,8.89449,7.61042,7.78334,236825.5919228,0
+OXM.US,D,20090508,000000,7.89028,8.09618,7.61822,7.93986,126256.68801696,0
+OXM.US,D,20090511,000000,7.77494,8.00573,7.61822,7.72556,102604.50795736,0
+OXM.US,D,20090512,000000,7.75045,8.00573,7.41262,7.94805,162283.30145108,0
+OXM.US,D,20090513,000000,7.74177,7.90707,6.91027,7.00073,197703.34486954,0
+OXM.US,D,20090514,000000,6.95954,7.61822,6.95954,7.30537,122244.61722893,0
+OXM.US,D,20090515,000000,7.2478,7.46999,7.00073,7.10767,77718.935111314,0
+OXM.US,D,20090518,000000,7.2399,7.84081,7.10767,7.75875,99150.400572699,0
+OXM.US,D,20090519,000000,7.75875,7.93986,7.32996,7.75045,116443.21552659,0
+OXM.US,D,20090520,000000,7.79993,8.0633,7.39642,7.41262,88198.723244931,0
+OXM.US,D,20090521,000000,7.32207,7.4537,7.09967,7.37984,101989.83683965,0
+OXM.US,D,20090522,000000,7.41262,7.54416,7.25619,7.34656,88193.660056152,0
+OXM.US,D,20090526,000000,7.25619,8.69828,7.12426,8.41702,142780.91091428,0
+OXM.US,D,20090527,000000,8.39243,8.39243,7.6679,7.84081,127485.01761461,0
+OXM.US,D,20090528,000000,7.93986,8.12897,7.2399,7.30537,186659.51750601,0
+OXM.US,D,20090529,000000,7.35505,7.75875,7.20663,7.63511,159286.906332,0
+OXM.US,D,20090601,000000,7.77494,8.63053,7.77494,8.22081,116830.04314926,0
+OXM.US,D,20090602,000000,8.14596,8.91217,7.80793,8.72335,221345.39855159,0
+OXM.US,D,20090603,000000,8.64752,8.69008,8.2686,8.44251,96735.259525382,0
+OXM.US,D,20090604,000000,8.45959,8.94545,8.24421,8.93705,108740.08011906,0
+OXM.US,D,20090605,000000,9.06188,9.69251,9.06188,9.47229,169445.68829706,0
+OXM.US,D,20090608,000000,9.45452,9.55524,9.01033,9.09299,169109.49256218,0
+OXM.US,D,20090609,000000,9.08429,10.1626,9.08429,10.0145,364967.81144085,0
+OXM.US,D,20090610,000000,10.5685,11.5391,10.1942,11.0019,632412.53118239,0
+OXM.US,D,20090611,000000,10.9723,11.0789,10.3126,10.361,314040.23343178,0
+OXM.US,D,20090612,000000,10.2958,10.3216,9.93445,10.049,254756.36866277,0
+OXM.US,D,20090615,000000,9.98973,9.98973,9.14207,9.78435,276545.29525192,0
+OXM.US,D,20090616,000000,9.84953,9.94828,9.33354,9.53055,156458.60908036,0
+OXM.US,D,20090617,000000,9.55524,9.69251,9.06188,9.60264,140512.60234154,0
+OXM.US,D,20090618,000000,9.53845,9.53845,9.14779,9.42094,139302.5002235,0
+OXM.US,D,20090619,000000,9.60264,10.1872,9.48118,9.68559,296610.71238088,0
+OXM.US,D,20090622,000000,9.65202,9.76658,9.38836,9.57005,170479.59144562,0
+OXM.US,D,20090623,000000,9.68559,9.68559,9.09299,9.48908,274061.29483721,0
+OXM.US,D,20090624,000000,9.53845,9.82484,9.19115,9.2499,296527.67608491,0
+OXM.US,D,20090625,000000,9.2499,9.66782,9.13535,9.64313,254722.95161684,0
+OXM.US,D,20090626,000000,9.60264,9.73003,9.07798,9.35616,563879.23315293,0
+OXM.US,D,20090629,000000,9.35616,9.57005,9.26541,9.31607,211976.47403596,0
+OXM.US,D,20090630,000000,9.2743,9.65202,9.14207,9.59474,308237.81909168,0
+OXM.US,D,20090701,000000,9.63523,10.0905,9.57005,10.0145,196401.09271573,0
+OXM.US,D,20090702,000000,10.0401,10.0401,8.79564,8.79564,259307.16273683,0
+OXM.US,D,20090706,000000,8.77965,8.94545,8.29349,8.54837,214406.80464961,0
+OXM.US,D,20090707,000000,8.59577,8.8383,8.32637,8.40913,177365.5281843,0
+OXM.US,D,20090708,000000,8.45159,8.63882,7.89838,8.00573,165020.4613047,0
+OXM.US,D,20090709,000000,8.14596,8.19602,7.61822,7.75045,203968.53466398,0
+OXM.US,D,20090710,000000,7.6599,7.98944,7.52787,7.79993,118588.99493089,0
+OXM.US,D,20090713,000000,7.75045,7.80793,7.38774,7.72556,119980.3592072,0
+OXM.US,D,20090714,000000,7.69287,8.22821,7.62691,7.97264,129116.37703902,0
+OXM.US,D,20090715,000000,8.12897,8.65679,8.12097,8.63882,126902.75090509,0
+OXM.US,D,20090716,000000,8.56545,8.86901,8.46868,8.76385,74944.307660728,0
+OXM.US,D,20090717,000000,8.78794,8.81223,8.33397,8.79564,146397.04033984,0
+OXM.US,D,20090720,000000,8.82893,9.11768,8.38375,8.49277,151163.52625587,0
+OXM.US,D,20090721,000000,8.52496,8.76385,8.45159,8.69008,54281.43425591,0
+OXM.US,D,20090722,000000,8.61365,9.34234,8.61365,9.18246,127575.14237486,0
+OXM.US,D,20090723,000000,9.13535,9.67769,8.96056,9.35616,113111.63731037,0
+OXM.US,D,20090724,000000,9.24042,9.95514,9.24042,9.95514,154723.96060486,0
+OXM.US,D,20090727,000000,9.96508,10.3284,9.84163,10.2958,156069.75618218,0
+OXM.US,D,20090728,000000,9.99668,10.5595,9.79323,10.4766,126938.19322654,0
+OXM.US,D,20090729,000000,10.3936,10.6899,10.2288,10.5507,111890.39617702,0
+OXM.US,D,20090730,000000,10.6573,11.319,10.5685,11.0345,192642.18136661,0
+OXM.US,D,20090731,000000,11.0119,11.3555,10.9131,11.2932,212306.59394432,0
+OXM.US,D,20090803,000000,11.4058,11.4058,10.9467,11.399,181383.67479887,0
+OXM.US,D,20090804,000000,11.3258,11.5313,11.0513,11.4908,115811.32956703,0
+OXM.US,D,20090805,000000,11.4908,11.553,11.1264,11.4829,158861.59847461,0
+OXM.US,D,20090806,000000,11.553,11.6291,11.3258,11.553,202768.55892349,0
+OXM.US,D,20090807,000000,11.877,11.9164,11.5076,11.7209,136744.57725262,0
+OXM.US,D,20090810,000000,11.6191,12.0586,11.2577,11.9243,110097.01471169,0
+OXM.US,D,20090811,000000,11.8848,12.0507,11.2429,11.6291,117930.7803897,0
+OXM.US,D,20090812,000000,11.6794,12.024,11.6291,11.8532,162929.3643392,0
+OXM.US,D,20090813,000000,11.9658,11.9914,11.5391,11.8285,68604.182672364,0
+OXM.US,D,20090814,000000,11.8453,11.8453,11.2093,11.3555,101555.41524246,0
+OXM.US,D,20090817,000000,10.9803,11.1125,10.4272,10.9388,133530.46501607,0
+OXM.US,D,20090818,000000,10.9545,11.3644,10.7156,11.1935,90474.120281962,0
+OXM.US,D,20090819,000000,11.0513,11.5007,10.837,11.2755,82556.305670236,0
+OXM.US,D,20090820,000000,11.2755,11.5076,11.2755,11.4315,67439.649253323,0
+OXM.US,D,20090821,000000,11.4394,11.6962,11.392,11.6063,93270.013125417,0
+OXM.US,D,20090824,000000,11.6962,11.8028,11.5076,11.5619,93914.050738035,0
+OXM.US,D,20090825,000000,11.6547,12.024,11.5885,11.9164,117633.06488952,0
+OXM.US,D,20090826,000000,11.87,12.2373,11.7772,12.0853,87669.113698706,0
+OXM.US,D,20090827,000000,12.0339,12.2453,11.6794,12.1643,81093.044113267,0
+OXM.US,D,20090828,000000,12.2453,12.2611,11.8285,11.8936,56852.521517603,0
+OXM.US,D,20090831,000000,11.8374,11.8936,11.5313,11.5313,129923.44933031,0
+OXM.US,D,20090901,000000,11.4315,11.7772,10.921,11.1343,173524.59317698,0
+OXM.US,D,20090902,000000,11.0513,11.795,10.9062,11.6123,275606.58005239,0
+OXM.US,D,20090903,000000,13.2189,14.4336,13.136,13.9438,1200029.4102916,0
+OXM.US,D,20090904,000000,14.2835,14.8286,13.9606,14.7486,462502.04215547,0
+OXM.US,D,20090908,000000,14.7743,15.032,14.4948,14.5946,199854.18746262,0
+OXM.US,D,20090909,000000,14.6469,15.0458,14.3289,14.7941,253827.7798408,0
+OXM.US,D,20090910,000000,14.7397,15.9879,14.6805,15.5594,285698.52792558,0
+OXM.US,D,20090911,000000,15.5001,15.8556,15.4023,15.5821,154910.28595192,0
+OXM.US,D,20090914,000000,15.4429,16.1341,15.3105,15.9721,196620.83510871,0
+OXM.US,D,20090915,000000,16.0294,16.7622,15.7786,16.614,181759.36340623,0
+OXM.US,D,20090916,000000,16.8264,17.6263,16.7296,17.4455,195171.75048032,0
+OXM.US,D,20090917,000000,17.1137,18.276,16.6506,17.2796,367116.62875842,0
+OXM.US,D,20090918,000000,17.1542,17.4031,16.9587,17.0989,292339.40632738,0
+OXM.US,D,20090921,000000,16.9507,17.6341,16.3395,17.5028,293447.2320321,0
+OXM.US,D,20090922,000000,17.5847,17.6766,17.0989,17.2234,146330.20624797,0
+OXM.US,D,20090923,000000,17.2638,17.6015,16.8026,16.8471,120489.71599831,0
+OXM.US,D,20090924,000000,16.8826,17.1137,16.2674,16.8184,210125.37221857,0
+OXM.US,D,20090925,000000,16.7197,16.8915,16.2743,16.3652,138865.04071304,0
+OXM.US,D,20090928,000000,16.5054,17.7072,16.4135,17.5177,167167.25334676,0
+OXM.US,D,20090929,000000,17.6263,17.8148,17.0011,17.0614,209188.68229455,0
+OXM.US,D,20090930,000000,17.1295,17.1295,15.8221,16.225,288572.39387622,0
+OXM.US,D,20091001,000000,16.1686,16.1686,15.4429,15.7065,256856.57936806,0
+OXM.US,D,20091002,000000,15.3194,15.7786,14.9807,15.5672,276881.4909868,0
+OXM.US,D,20091005,000000,15.6166,16.614,15.6166,16.5311,237547.6026426,0
+OXM.US,D,20091006,000000,16.5469,18.0697,16.5311,17.6263,285696.50265006,0
+OXM.US,D,20091007,000000,17.5927,18.9357,17.5503,18.8261,311075.23008312,0
+OXM.US,D,20091008,000000,18.9426,19.4354,18.7964,19.0265,236142.06143771,0
+OXM.US,D,20091009,000000,18.8864,19.5223,18.8864,19.2379,145582.87958427,0
+OXM.US,D,20091012,000000,19.23,19.5134,19.0265,19.0878,130069.26916712,0
+OXM.US,D,20091013,000000,18.7441,18.9278,18.5733,18.7964,98752.433934713,0
+OXM.US,D,20091014,000000,19.0739,19.4788,18.6543,19.4097,137012.92625788,0
+OXM.US,D,20091015,000000,19.1915,19.47,19.0265,19.3791,151306.30817942,0
+OXM.US,D,20091016,000000,19.1332,19.3574,18.6543,18.8686,170069.47315457,0
+OXM.US,D,20091019,000000,18.8942,19.6023,18.8942,19.3327,131621.6428466,0
+OXM.US,D,20091020,000000,19.3327,19.5707,19.0177,19.3574,144155.06034875,0
+OXM.US,D,20091021,000000,19.3485,20.0634,18.8044,18.8942,210620.5520811,0
+OXM.US,D,20091022,000000,18.911,19.5786,17.6015,18.8518,369215.82682596,0
+OXM.US,D,20091023,000000,18.8764,19.0503,17.1621,17.1898,301162.5190927,0
+OXM.US,D,20091026,000000,17.2579,17.9521,17.0011,17.0801,332385.17901383,0
+OXM.US,D,20091027,000000,17.1621,17.3448,16.1598,16.2437,337487.86066474,0
+OXM.US,D,20091028,000000,16.1944,16.6417,16.0127,16.0205,345741.87101136,0
+OXM.US,D,20091029,000000,16.3484,16.6358,16.1944,16.3899,196494.25538925,0
+OXM.US,D,20091030,000000,16.3227,16.5133,15.7332,15.9366,193565.7069998,0
+OXM.US,D,20091102,000000,16.0205,16.4403,15.6512,16.2901,324246.60937136,0
+OXM.US,D,20091103,000000,16.1864,16.8412,15.9811,16.78,324685.08151957,0
+OXM.US,D,20091104,000000,17.0278,17.0891,16.4807,16.78,324647.61392261,0
+OXM.US,D,20091105,000000,16.9675,17.9956,16.7542,17.6993,207467.19810988,0
+OXM.US,D,20091106,000000,17.4534,18.1219,17.3616,17.9304,212385.57968926,0
+OXM.US,D,20091109,000000,18.0785,19.2161,17.9136,18.7323,237252.9250557,0
+OXM.US,D,20091110,000000,18.6127,19.307,18.6127,18.995,281905.18689277,0
+OXM.US,D,20091111,000000,19.2705,19.3752,18.8942,19.0838,148069.91791224,0
+OXM.US,D,20091112,000000,19.0878,19.0878,18.0785,18.1437,106080.89337263,0
+OXM.US,D,20091113,000000,18.276,18.7323,17.9136,18.5012,100265.31474171,0
+OXM.US,D,20091116,000000,18.6543,19.388,18.6543,19.2971,135451.43883861,0
+OXM.US,D,20091117,000000,19.2261,19.3159,18.7382,19.1825,97952.450107719,0
+OXM.US,D,20091118,000000,19.1332,19.1579,18.2938,18.5733,66828.016048887,0
+OXM.US,D,20091119,000000,18.4469,18.4469,17.6341,17.8484,135893.96153784,0
+OXM.US,D,20091120,000000,17.7408,18.1516,17.6341,17.7566,109637.27717061,0
+OXM.US,D,20091123,000000,18.1516,18.995,18.1516,18.6127,118728.73894118,0
+OXM.US,D,20091124,000000,18.5733,18.5733,17.7892,17.9788,80904.693490709,0
+OXM.US,D,20091125,000000,17.9867,18.3688,17.9867,18.1052,82183.654976143,0
+OXM.US,D,20091127,000000,17.0011,18.2109,17.0011,17.7408,45940.337062307,0
+OXM.US,D,20091130,000000,17.6499,17.8899,17.1137,17.6677,134070.20093985,0
+OXM.US,D,20091201,000000,17.8406,18.3254,17.6677,17.9304,99272.929741137,0
+OXM.US,D,20091202,000000,18.0035,18.9357,17.9235,18.1684,123305.86159689,0
+OXM.US,D,20091203,000000,18.2602,18.4301,17.4455,17.5423,92913.564635415,0
+OXM.US,D,20091204,000000,17.7408,18.8122,17.7408,18.0697,136472.17769635,0
+OXM.US,D,20091207,000000,18.0133,18.3175,17.7892,17.9788,110635.73799771,0
+OXM.US,D,20091208,000000,17.8741,17.9788,17.2718,17.3448,102850.57893199,0
+OXM.US,D,20091209,000000,17.3616,17.5759,17.0989,17.3537,178158.423547,0
+OXM.US,D,20091210,000000,19.2379,20.2225,18.7382,19.8986,709157.30877274,0
+OXM.US,D,20091211,000000,20.1602,20.5908,19.942,20.2679,297261.83845778,0
+OXM.US,D,20091214,000000,20.5344,21.1014,20.3182,20.6155,184277.79350463,0
+OXM.US,D,20091215,000000,20.5562,20.6737,19.7751,19.9578,155631.28403397,0
+OXM.US,D,20091216,000000,20.179,20.2225,19.2093,19.2705,366175.88828338,0
+OXM.US,D,20091217,000000,19.1065,19.3752,18.0529,18.5634,253885.50019288,0
+OXM.US,D,20091218,000000,18.7876,19.0967,17.8148,17.8406,469367.72613904,0
+OXM.US,D,20091221,000000,17.9304,18.6275,17.883,18.1773,351401.50342789,0
+OXM.US,D,20091222,000000,18.2682,18.3422,17.9956,18.1368,147235.50440155,0
+OXM.US,D,20091223,000000,18.203,18.3254,17.5345,17.8406,130278.88518255,0
+OXM.US,D,20091224,000000,17.9057,18.2938,17.6677,17.8958,22780.298951962,0
+OXM.US,D,20091228,000000,17.9057,18.0785,17.1898,17.3616,112729.87287648,0
+OXM.US,D,20091229,000000,17.3695,17.5087,16.8649,17.4534,194896.31301078,0
+OXM.US,D,20091230,000000,17.2579,17.6677,17.1493,17.4623,121062.86896804,0
+OXM.US,D,20091231,000000,17.4455,17.6766,16.9507,17.0377,107123.91026099,0
+OXM.US,D,20100104,000000,17.3616,18.1852,17.335,17.9304,182038.8514268,0
+OXM.US,D,20100105,000000,17.9452,19.0028,17.6015,18.7441,237086.85246376,0
+OXM.US,D,20100106,000000,18.6641,19.1065,18.5397,18.8686,136998.7493293,0
+OXM.US,D,20100107,000000,18.8942,19.1332,18.4844,19.0838,119738.3387836,0
+OXM.US,D,20100108,000000,19.0443,19.1065,18.7698,19.0443,106986.19152621,0
+OXM.US,D,20100111,000000,19.1145,19.2557,18.3254,18.4143,149717.47954075,0
+OXM.US,D,20100112,000000,18.1605,18.2682,17.5927,17.6677,124916.96826618,0
+OXM.US,D,20100113,000000,17.5927,17.8406,17.335,17.7309,103425.75717721,0
+OXM.US,D,20100114,000000,17.5927,17.9057,17.335,17.411,121219.82782017,0
+OXM.US,D,20100115,000000,17.5028,17.6183,16.8915,17.328,115054.88916354,0
+OXM.US,D,20100119,000000,17.2579,17.7309,17.2579,17.5345,98822.305939856,0
+OXM.US,D,20100120,000000,17.3784,17.4781,16.4975,16.6862,167620.91506132,0
+OXM.US,D,20100121,000000,16.7048,16.8264,15.5978,15.6414,159550.19214848,0
+OXM.US,D,20100122,000000,15.5742,15.7786,14.6647,14.9135,157043.91370315,0
+OXM.US,D,20100125,000000,15.0162,15.1338,14.4573,14.7486,143139.38467979,0
+OXM.US,D,20100126,000000,14.6291,15.2196,14.4484,15.0458,164713.63206473,0
+OXM.US,D,20100127,000000,14.8967,15.2937,14.483,15.188,79868.76506664,0
+OXM.US,D,20100128,000000,15.2443,15.3451,14.4573,14.5047,76912.875457786,0
+OXM.US,D,20100129,000000,14.6291,15.2848,14.6114,14.6913,194374.8045666,0
+OXM.US,D,20100201,000000,14.7081,15.2601,14.3881,15.0646,111475.21469718,0
+OXM.US,D,20100202,000000,15.0162,15.7786,14.8671,15.591,144172.27519059,0
+OXM.US,D,20100203,000000,15.4587,15.6344,14.7318,14.8879,114776.41378073,0
+OXM.US,D,20100204,000000,14.6913,14.8611,14.1581,14.2598,107682.88630213,0
+OXM.US,D,20100205,000000,14.2331,14.2904,13.2605,13.7541,179536.62353249,0
+OXM.US,D,20100208,000000,13.6969,14.1413,13.3838,13.6594,72781.313414578,0
+OXM.US,D,20100209,000000,13.8559,13.8559,13.2189,13.5557,85110.178090082,0
+OXM.US,D,20100210,000000,13.4451,13.6663,13.2437,13.5557,71584.375587354,0
+OXM.US,D,20100211,000000,13.4451,13.7769,13.2683,13.7285,186327.37232214,0
+OXM.US,D,20100212,000000,13.5488,13.8865,13.451,13.8559,105597.86516317,0
+OXM.US,D,20100216,000000,14.0514,14.4336,13.847,14.3783,74030.908405097,0
+OXM.US,D,20100217,000000,14.5166,15.6986,14.4741,15.4359,259383.11056851,0
+OXM.US,D,20100218,000000,15.4587,15.8141,15.2601,15.7411,113432.64347893,0
+OXM.US,D,20100219,000000,15.7233,16.0423,15.5238,16.0127,128446.01084476,0
+OXM.US,D,20100222,000000,16.1183,16.2674,15.9879,16.1786,139520.21734097,0
+OXM.US,D,20100223,000000,16.1864,16.2901,15.9721,16.0926,218323.68748862,0
+OXM.US,D,20100224,000000,16.2012,16.2743,15.7717,16.218,163238.21885469,0
+OXM.US,D,20100225,000000,15.9366,16.218,15.7786,16.2102,160043.34673549,0
+OXM.US,D,20100226,000000,16.2586,16.3395,15.8695,16.0294,91913.078532795,0
+OXM.US,D,20100301,000000,16.0739,16.7622,16.0739,16.7108,75158.986864934,0
+OXM.US,D,20100302,000000,16.695,16.8412,16.3395,16.6506,107400.36036829,0
+OXM.US,D,20100303,000000,16.771,17.1236,16.5805,16.6862,88264.54469905,0
+OXM.US,D,20100304,000000,16.5963,17.0436,16.5963,16.9923,77231.856350828,0
+OXM.US,D,20100305,000000,17.0989,17.883,17.0801,17.6263,172775.24123777,0
+OXM.US,D,20100308,000000,17.567,18.0233,17.567,17.9521,112883.79381534,0
+OXM.US,D,20100309,000000,17.807,18.0133,17.5847,17.807,92637.114528112,0
+OXM.US,D,20100310,000000,17.8574,17.9867,17.6894,17.8316,100471.89284387,0
+OXM.US,D,20100311,000000,17.723,17.9452,17.5177,17.807,71271.470520847,0
+OXM.US,D,20100312,000000,17.8406,17.9709,17.6588,17.8148,76354.912054402,0
+OXM.US,D,20100315,000000,17.8238,17.9373,17.6263,17.8316,177063.76213311,0
+OXM.US,D,20100316,000000,17.8958,17.9235,17.6341,17.8574,58348.187482754,0
+OXM.US,D,20100317,000000,17.9709,18.352,17.9057,18.0529,137535.44733982,0
+OXM.US,D,20100318,000000,18.0233,18.1852,17.5028,17.798,78012.600060463,0
+OXM.US,D,20100319,000000,17.883,17.883,16.8342,17.0801,204451.56287345,0
+OXM.US,D,20100322,000000,16.933,17.7892,16.78,17.6825,52770.578724423,0
+OXM.US,D,20100323,000000,17.7497,18.0973,17.6677,17.9452,83597.297283084,0
+OXM.US,D,20100324,000000,17.9057,17.9235,17.4386,17.7072,53898.65718426,0
+OXM.US,D,20100325,000000,17.9304,18.7876,17.8484,18.6207,199349.89386029,0
+OXM.US,D,20100326,000000,18.6641,19.3574,18.6365,19.3485,176802.50159213,0
+OXM.US,D,20100329,000000,19.3662,19.4877,18.8764,19.3662,609933.99828163,0
+OXM.US,D,20100330,000000,16.933,17.9136,16.6762,16.9675,953776.16086331,0
+OXM.US,D,20100331,000000,16.8826,17.2144,16.5647,16.7484,399522.0495782,0
+OXM.US,D,20100401,000000,16.933,17.567,16.7384,17.171,186482.30589876,0
+OXM.US,D,20100405,000000,17.2944,18.0785,17.1394,17.9788,138490.36474343,0
+OXM.US,D,20100406,000000,17.8899,18.1684,17.6263,18.0627,111890.39617702,0
+OXM.US,D,20100407,000000,18.0885,18.3343,17.6766,18.0973,116879.66239928,0
+OXM.US,D,20100408,000000,18.0371,18.0371,17.5177,17.5847,153659.67832364,0
+OXM.US,D,20100409,000000,17.6263,17.8574,17.4781,17.7892,84034.756793541,0
+OXM.US,D,20100412,000000,17.7892,18.3422,17.6766,17.7309,147558.53584562,0
+OXM.US,D,20100413,000000,17.5847,18.2602,17.4386,18.0697,201617.18979527,0
+OXM.US,D,20100414,000000,18.1773,18.8122,18.1219,18.5821,239824.01231739,0
+OXM.US,D,20100415,000000,18.6127,18.8764,18.4054,18.833,83122.370175666,0
+OXM.US,D,20100416,000000,18.8261,19.0503,18.3343,18.5091,102573.11618692,0
+OXM.US,D,20100419,000000,18.3422,18.8192,17.9788,18.5091,159979.55055689,0
+OXM.US,D,20100420,000000,18.5891,18.9032,18.3846,18.5012,66925.229273433,0
+OXM.US,D,20100421,000000,18.439,18.4558,17.8652,18.1773,112096.97427917,0
+OXM.US,D,20100422,000000,17.8574,18.9515,17.7803,18.833,88395.174969534,0
+OXM.US,D,20100423,000000,18.837,19.0137,18.6147,18.9802,81445.442052246,0
+OXM.US,D,20100426,000000,18.9426,19.5302,18.9426,19.2161,123011.18400998,0
+OXM.US,D,20100427,000000,19.0443,19.4018,19.0265,19.149,254217.64537674,0
+OXM.US,D,20100428,000000,19.2645,19.3958,18.4923,18.6039,97532.205439109,0
+OXM.US,D,20100429,000000,18.7787,18.8864,18.1368,18.8428,125828.3422463,0
+OXM.US,D,20100430,000000,18.8864,19.0028,17.7161,17.7803,217453.83165648,0
+OXM.US,D,20100503,000000,17.9057,19.2261,17.8238,19.0967,124748.87039874,0
+OXM.US,D,20100504,000000,18.7964,18.995,17.5028,17.7161,188871.11836443,0
+OXM.US,D,20100505,000000,17.5927,17.962,16.9014,17.1799,143530.26285349,0
+OXM.US,D,20100506,000000,17.0436,17.6015,12.3578,16.065,249492.67760871,0
+OXM.US,D,20100507,000000,16.0294,16.2102,14.6726,14.9293,277373.63293607,0
+OXM.US,D,20100510,000000,15.8053,17.4455,15.673,17.4386,226249.60320239,0
+OXM.US,D,20100511,000000,17.1137,18.0529,16.9093,17.4623,149187.86999452,0
+OXM.US,D,20100512,000000,17.5847,18.4844,17.4781,18.361,179901.17312454,0
+OXM.US,D,20100513,000000,18.2237,18.3254,17.5345,17.8238,130983.68106052,0
+OXM.US,D,20100514,000000,17.5847,17.5847,16.6585,17.2638,109698.03543595,0
+OXM.US,D,20100517,000000,17.4297,17.6993,16.5469,17.5759,106711.76669442,0
+OXM.US,D,20100518,000000,17.9452,17.9452,16.8915,17.0801,244626.95319262,0
+OXM.US,D,20100519,000000,16.9675,17.2944,16.6506,16.8747,214526.29590479,0
+OXM.US,D,20100520,000000,16.3089,16.6585,15.7233,15.7549,256064.69664312,0
+OXM.US,D,20100521,000000,15.3777,16.7197,15.3777,16.1183,342044.73056533,0
+OXM.US,D,20100524,000000,16.1509,16.381,15.7065,16.2586,185666.11986768,0
+OXM.US,D,20100525,000000,15.6414,16.3316,15.5978,16.2338,143705.44918523,0
+OXM.US,D,20100526,000000,16.4649,17.328,16.4215,16.5805,176773.13509722,0
+OXM.US,D,20100527,000000,17.0465,17.7803,16.8106,17.7309,122590.93934137,0
+OXM.US,D,20100528,000000,17.6588,17.7161,16.8342,17.1621,131154.81684122,0
+OXM.US,D,20100601,000000,16.933,17.1295,15.8141,15.8695,172064.36953327,0
+OXM.US,D,20100602,000000,15.9277,16.5647,15.3293,16.4551,119345.43533438,0
+OXM.US,D,20100603,000000,16.6585,17.0989,16.3899,16.9419,110024.10479327,0
+OXM.US,D,20100604,000000,16.6585,17.0111,15.4833,15.5594,217139.91395222,0
+OXM.US,D,20100607,000000,15.6344,15.8141,14.6982,14.7239,155209.01408984,0
+OXM.US,D,20100608,000000,14.7841,15.188,14.0426,14.9382,309014.5122503,0
+OXM.US,D,20100609,000000,15.7233,18.7382,15.6512,18.0627,640905.52403935,0
+OXM.US,D,20100610,000000,18.5318,19.3662,18.2682,18.7066,421462.87183069,0
+OXM.US,D,20100611,000000,18.4301,18.9357,18.2602,18.7145,253321.46096296,0
+OXM.US,D,20100614,000000,19.2003,19.5223,18.7876,18.9673,218377.35728967,0
+OXM.US,D,20100615,000000,19.3662,19.4176,19.0443,19.3159,334818.54754075,0
+OXM.US,D,20100616,000000,19.2003,19.4956,18.9673,19.23,180897.60867614,0
+OXM.US,D,20100617,000000,19.2803,19.783,18.9426,19.461,177920.45367442,0
+OXM.US,D,20100618,000000,19.8818,20.097,19.5559,19.6398,290464.00120385,0
+OXM.US,D,20100621,000000,19.9874,20.179,19.3574,19.5223,229755.35511258,0
+OXM.US,D,20100622,000000,19.6319,19.8561,18.8428,18.995,206953.79076775,0
+OXM.US,D,20100623,000000,18.8044,19.0028,18.0627,18.352,234681.83779401,0
+OXM.US,D,20100624,000000,18.1852,18.3027,17.6263,17.6766,276697.19091527,0
+OXM.US,D,20100625,000000,17.7497,18.361,17.3853,18.1684,478669.81656278,0
+OXM.US,D,20100628,000000,18.1605,18.5091,17.5847,18.0133,150276.45558188,0
+OXM.US,D,20100629,000000,17.6263,17.6263,16.5311,16.8747,196321.09433302,0
+OXM.US,D,20100630,000000,16.8955,17.7398,16.6704,17.2382,319859.86261372,0
+OXM.US,D,20100701,000000,17.1058,17.3952,16.065,16.9162,264208.32947436,0
+OXM.US,D,20100702,000000,17.0465,17.2886,16.2516,16.4067,148107.3855092,0
+OXM.US,D,20100706,000000,16.771,17.1295,16.225,16.3316,280972.54751978,0
+OXM.US,D,20100707,000000,16.3227,17.2234,16.1272,17.1493,239131.3680925,0
+OXM.US,D,20100708,000000,17.5087,18.1437,17.0891,18.1219,253036.90975362,0
+OXM.US,D,20100709,000000,18.0785,18.5012,17.7664,18.4923,150939.73331186,0
+OXM.US,D,20100712,000000,18.3343,18.5397,17.5503,17.7497,134564.36816463,0
+OXM.US,D,20100713,000000,18.0449,18.7382,17.6421,18.5821,209872.21277964,0
+OXM.US,D,20100714,000000,18.5397,18.7698,18.0371,18.3422,150361.51715336,0
+OXM.US,D,20100715,000000,18.2938,18.3027,17.2234,17.6421,196286.66464934,0
+OXM.US,D,20100716,000000,17.3853,17.3853,16.065,16.1598,205470.27645567,0
+OXM.US,D,20100719,000000,16.218,16.5469,15.5672,15.9879,160209.41932743,0
+OXM.US,D,20100720,000000,15.6828,16.856,15.3687,16.78,180722.42234441,0
+OXM.US,D,20100721,000000,17.0111,17.1394,16.3227,16.9923,288783.02252941,0
+OXM.US,D,20100722,000000,17.3695,18.4469,17.3695,18.2504,208725.9068402,0
+OXM.US,D,20100723,000000,18.0371,18.9032,17.8148,18.8518,157090.49503991,0
+OXM.US,D,20100726,000000,18.9772,19.3485,18.6967,19.307,196257.29815442,0
+OXM.US,D,20100727,000000,19.461,19.7682,18.6039,18.7244,110089.92624739,0
+OXM.US,D,20100728,000000,18.6879,18.911,18.2237,18.4143,88130.8765153,0
+OXM.US,D,20100729,000000,18.5891,18.8044,18.0233,18.439,92396.106742258,0
+OXM.US,D,20100730,000000,18.1219,18.9032,17.6341,18.4469,83582.107716748,0
+OXM.US,D,20100802,000000,18.9574,19.2645,18.5565,18.8686,117841.66826719,0
+OXM.US,D,20100803,000000,18.6819,18.7323,18.0697,18.3027,163422.51892623,0
+OXM.US,D,20100804,000000,18.4054,19.6487,18.3846,19.4512,185600.29841356,0
+OXM.US,D,20100805,000000,19.1915,19.2261,18.8616,18.9772,109620.06232876,0
+OXM.US,D,20100806,000000,18.5318,19.1065,18.3126,18.911,100975.17380845,0
+OXM.US,D,20100809,000000,19.0661,19.3791,18.6543,18.8764,69945.927698651,0
+OXM.US,D,20100810,000000,18.5821,18.995,18.3688,18.6127,166952.57414256,0
+OXM.US,D,20100811,000000,18.1684,18.1684,17.328,17.5423,142321.1733732,0
+OXM.US,D,20100812,000000,17.0614,17.7309,16.78,17.5571,110955.73152851,0
+OXM.US,D,20100813,000000,17.4386,17.5571,16.771,16.8342,118398.61903282,0
+OXM.US,D,20100816,000000,16.6358,17.2796,16.4739,16.8184,106939.61018945,0
+OXM.US,D,20100817,000000,17.0614,17.8238,16.7384,17.4297,105321.41505586,0
+OXM.US,D,20100818,000000,17.4781,18.2109,16.9014,17.9304,188446.8231448,0
+OXM.US,D,20100819,000000,17.798,17.8899,16.7384,16.9507,120447.18521258,0
+OXM.US,D,20100820,000000,16.7968,16.8826,16.3997,16.7197,111112.69038064,0
+OXM.US,D,20100823,000000,16.7968,17.4297,16.6862,16.771,119714.03547746,0
+OXM.US,D,20100824,000000,16.2674,17.0189,16.2674,16.4551,106468.73363306,0
+OXM.US,D,20100825,000000,16.3148,17.0436,16.1272,16.9419,83350.213670696,0
+OXM.US,D,20100826,000000,17.1137,17.3034,16.1944,16.2437,60975.982458765,0
+OXM.US,D,20100827,000000,16.5558,16.9162,15.8369,16.856,85788.645386393,0
+OXM.US,D,20100830,000000,16.8026,17.0465,16.3395,16.3731,97723.593974934,0
+OXM.US,D,20100831,000000,16.3583,17.0752,15.9455,16.2437,197131.20453757,0
+OXM.US,D,20100901,000000,16.6417,17.7566,16.4975,17.6095,190144.00402332,0
+OXM.US,D,20100902,000000,16.4807,19.2161,16.4807,18.9515,342950.02871892,0
+OXM.US,D,20100903,000000,19.2467,19.3958,18.6463,18.8864,111590.65540133,0
+OXM.US,D,20100907,000000,18.6819,18.753,18.203,18.5634,136652.42721686,0
+OXM.US,D,20100908,000000,18.6543,19.1233,18.5496,18.9673,99253.689623779,0
+OXM.US,D,20100909,000000,19.2261,19.2645,18.6275,18.7698,92619.899686265,0
+OXM.US,D,20100910,000000,18.8044,19.2093,18.7145,18.8261,66237.648237321,0
+OXM.US,D,20100913,000000,19.1065,19.7751,19.0028,19.6398,143475.58041468,0
+OXM.US,D,20100914,000000,19.5134,19.6151,19.2003,19.2705,106236.839587,0
+OXM.US,D,20100915,000000,19.2379,19.7523,18.911,19.6585,67820.401049461,0
+OXM.US,D,20100916,000000,19.5559,19.6665,18.8428,19.2882,62450.383031047,0
+OXM.US,D,20100917,000000,19.5134,19.5559,18.918,19.3159,85223.593518719,0
+OXM.US,D,20100920,000000,19.4422,20.1464,19.2379,19.9498,133672.23430187,0
+OXM.US,D,20100921,000000,20.0111,20.0298,19.4512,19.6843,106993.2799905,0
+OXM.US,D,20100922,000000,19.548,19.548,18.8261,19.1825,76555.414330028,0
+OXM.US,D,20100923,000000,18.918,19.4877,18.7382,18.8122,87305.576744414,0
+OXM.US,D,20100924,000000,19.3574,20.1217,19.2557,19.7682,121743.36153986,0
+OXM.US,D,20100927,000000,19.8314,19.9804,19.6843,19.8482,87398.739417937,0
+OXM.US,D,20100928,000000,19.8412,19.9874,19.388,19.8412,184211.97205051,0
+OXM.US,D,20100929,000000,19.7988,19.7988,19.2379,19.6092,89712.616689685,0
+OXM.US,D,20100930,000000,19.8047,19.8047,19.393,19.5855,145342.88443618,0
+OXM.US,D,20101001,000000,19.6743,19.7109,19.3159,19.7109,155716.34560544,0
+OXM.US,D,20101004,000000,19.6843,19.6843,18.8942,19.2261,117636.10280278,0
+OXM.US,D,20101005,000000,19.388,19.8818,19.23,19.7523,195495.79456214,0
+OXM.US,D,20101006,000000,19.6843,19.7682,19.1825,19.4354,137164.82192123,0
+OXM.US,D,20101007,000000,19.6665,19.9498,19.4354,19.6743,131968.9775968,0
+OXM.US,D,20101008,000000,19.783,20.3113,19.4956,19.9963,283441.35836815,0
+OXM.US,D,20101011,000000,19.9726,20.2135,19.7109,19.7277,126568.58044572,0
+OXM.US,D,20101012,000000,19.6743,19.9804,19.461,19.8896,93457.35111022,0
+OXM.US,D,20101013,000000,20.1059,20.1701,19.7188,19.7455,247044.11951544,0
+OXM.US,D,20101014,000000,19.7593,19.942,19.5786,19.9084,96943.862903054,0
+OXM.US,D,20101015,000000,20.1889,20.2867,19.6585,19.7277,113832.63539242,0
+OXM.US,D,20101018,000000,19.8057,20.0634,19.6487,19.9874,70802.619239963,0
+OXM.US,D,20101019,000000,19.5707,19.8561,19.3958,19.6665,131911.25724472,0
+OXM.US,D,20101020,000000,19.8412,20.0111,19.6585,19.7455,56142.662450865,0
+OXM.US,D,20101021,000000,19.9498,20.0634,19.3791,19.5786,77681.467514353,0
+OXM.US,D,20101022,000000,19.7029,19.7029,19.307,19.388,67066.998559229,0
+OXM.US,D,20101025,000000,19.5559,19.864,19.3574,19.6398,69715.046290354,0
+OXM.US,D,20101026,000000,19.4512,19.9272,19.2093,19.7593,97032.975025555,0
+OXM.US,D,20101027,000000,19.5875,19.7593,19.1145,19.2161,259880.31570655,0
+OXM.US,D,20101028,000000,19.3958,19.4956,18.8122,18.918,209430.70271817,0
+OXM.US,D,20101029,000000,18.9032,19.1174,18.7955,18.9673,126163.52534344,0
+OXM.US,D,20101101,000000,19.1332,19.1657,18.5733,18.7382,121893.2319277,0
+OXM.US,D,20101102,000000,19.0967,19.2645,18.6967,19.1233,130329.51707034,0
+OXM.US,D,20101103,000000,19.1332,19.3159,18.7382,19.0838,136422.55844631,0
+OXM.US,D,20101104,000000,19.6319,19.8146,18.7066,18.7619,198941.80084475,0
+OXM.US,D,20101105,000000,18.8122,19.4354,18.7964,19.3752,92231.046788081,0
+OXM.US,D,20101108,000000,19.3752,19.622,19.2557,19.548,77802.984045036,0
+OXM.US,D,20101109,000000,19.5875,19.6319,19.0028,19.2093,124630.39178133,0
+OXM.US,D,20101110,000000,19.2379,19.3662,18.3254,18.517,175305.82298923,0
+OXM.US,D,20101111,000000,18.0785,18.7066,18.0627,18.6819,103762.96554986,0
+OXM.US,D,20101112,000000,18.5012,18.6819,18.2602,18.2938,74004.579823449,0
+OXM.US,D,20101115,000000,18.5012,18.8192,18.4469,18.4656,63821.494552249,0
+OXM.US,D,20101116,000000,18.2237,18.3422,17.8238,18.0301,137924.300238,0
+OXM.US,D,20101117,000000,18.1121,18.6039,17.9235,18.4222,56086.967374302,0
+OXM.US,D,20101118,000000,18.7382,19.6931,18.7382,19.4097,87232.666826004,0
+OXM.US,D,20101119,000000,19.0591,19.6398,19.0591,19.5707,59576.517080404,0
+OXM.US,D,20101122,000000,19.5134,20.1306,19.4176,19.9173,103719.42212636,0
+OXM.US,D,20101123,000000,19.9804,20.731,19.7356,20.2491,423044.61200508,0
+OXM.US,D,20101124,000000,20.4852,20.7725,19.4264,20.0388,176685.03561248,0
+OXM.US,D,20101126,000000,19.9578,20.1967,19.8314,20.1217,35688.392423719,0
+OXM.US,D,20101129,000000,19.8986,20.4348,19.4512,20.3182,102216.66769692,0
+OXM.US,D,20101130,000000,20.0298,20.577,19.9262,20.3449,124929.11991925,0
+OXM.US,D,20101201,000000,20.7893,21.8193,20.7893,21.8093,188150.12028238,0
+OXM.US,D,20101202,000000,21.7422,21.8775,20.7981,21.1774,156315.82715681,0
+OXM.US,D,20101203,000000,20.9186,21.4954,20.5344,21.3798,142632.0531642,0
+OXM.US,D,20101206,000000,21.4055,21.7422,21.207,21.7037,142483.19541411,0
+OXM.US,D,20101207,000000,21.9239,24.298,21.9239,23.2334,393889.75838107,0
+OXM.US,D,20101208,000000,23.2502,23.2502,22.5273,22.8028,271243.12396313,0
+OXM.US,D,20101209,000000,21.9792,22.4246,18.6039,19.0028,1239193.1754928,0
+OXM.US,D,20101210,000000,19.1065,19.8057,18.5397,19.783,667967.25542236,0
+OXM.US,D,20101213,000000,19.864,19.864,19.5707,19.6092,251519.97839559,0
+OXM.US,D,20101214,000000,19.8057,19.8057,19.4018,19.4788,153709.29757366,0
+OXM.US,D,20101215,000000,19.3958,19.4264,18.4222,18.5565,218009.76978436,0
+OXM.US,D,20101216,000000,18.5318,18.7787,18.1368,18.5239,281423.17132106,0
+OXM.US,D,20101217,000000,18.5565,18.6275,18.2504,18.4054,310442.33148582,0
+OXM.US,D,20101220,000000,18.4054,18.4923,17.9304,17.9709,159115.77055129,0
+OXM.US,D,20101221,000000,18.1309,18.3688,17.7072,18.2602,277571.09729843,0
+OXM.US,D,20101222,000000,22.0237,23.1682,21.1774,22.2113,1264835.1887423,0
+OXM.US,D,20101223,000000,22.239,22.3693,21.8281,21.9723,291661.95166883,0
+OXM.US,D,20101227,000000,21.7501,21.9891,21.6108,21.9161,147241.58022809,0
+OXM.US,D,20101228,000000,21.9723,22.2468,21.6267,21.6958,311044.85095045,0
+OXM.US,D,20101229,000000,21.686,21.8597,21.5684,21.5842,189831.09895682,0
+OXM.US,D,20101230,000000,21.4934,21.8271,21.2692,21.7077,121730.19724903,0
+OXM.US,D,20101231,000000,21.2495,21.6178,21.0252,21.0924,120368.19946763,0
+OXM.US,D,20110103,000000,21.2879,21.9397,21.051,21.759,173686.61521789,0
+OXM.US,D,20110104,000000,22.1314,22.2972,21.6267,21.8281,319750.49773611,0
+OXM.US,D,20110105,000000,21.9101,22.3921,21.7333,22.3604,205731.53699664,0
+OXM.US,D,20110106,000000,22.7169,22.8819,22.239,22.7258,338956.18541048,0
+OXM.US,D,20110107,000000,22.9243,23.0527,21.9022,22.239,222013.73947035,0
+OXM.US,D,20110110,000000,22.1066,22.2291,21.6544,21.9891,225879.99042156,0
+OXM.US,D,20110111,000000,22.0978,22.3604,21.6267,21.6711,210730.92959647,0
+OXM.US,D,20110112,000000,21.8429,21.8775,21.207,21.3077,178497.65719516,0
+OXM.US,D,20110113,000000,21.2573,21.5477,21.1843,21.3501,112884.80645309,0
+OXM.US,D,20110114,000000,21.3679,21.4381,21.0262,21.1418,111303.06627872,0
+OXM.US,D,20110118,000000,20.9956,21.1586,20.5404,20.7043,350551.90035088,0
+OXM.US,D,20110119,000000,20.7221,20.8545,19.6665,19.7356,309349.69534744,0
+OXM.US,D,20110120,000000,19.6319,19.9173,19.1065,19.7455,158215.53558648,0
+OXM.US,D,20110121,000000,19.783,19.783,18.8044,19.1915,265818.4235059,0
+OXM.US,D,20110124,000000,19.23,19.4512,18.8616,19.2803,95857.302591201,0
+OXM.US,D,20110125,000000,19.0838,19.3485,18.8616,19.1825,94381.889381163,0
+OXM.US,D,20110126,000000,19.2093,19.942,18.8764,19.8057,184739.55632122,0
+OXM.US,D,20110127,000000,19.8235,20.3765,19.783,19.9578,126613.13650696,0
+OXM.US,D,20110128,000000,19.9804,20.1395,19.4788,19.6487,172567.65049785,0
+OXM.US,D,20110131,000000,19.8343,20.1365,19.4492,19.4936,180382.17605849,0
+OXM.US,D,20110201,000000,19.8146,20.9186,19.5559,20.1543,276176.69510884,0
+OXM.US,D,20110202,000000,20.0042,20.1967,19.4354,19.7751,90479.183470741,0
+OXM.US,D,20110203,000000,19.7277,20.1701,19.5628,19.8146,107133.02400078,0
+OXM.US,D,20110204,000000,19.7523,20.0546,19.5628,19.9874,73819.267114158,0
+OXM.US,D,20110207,000000,19.9804,20.4426,19.9804,20.3597,69322.142841147,0
+OXM.US,D,20110208,000000,20.3844,20.5908,20.2403,20.5158,66343.975201668,0
+OXM.US,D,20110209,000000,20.4674,20.9028,20.4012,20.6885,68702.408534666,0
+OXM.US,D,20110210,000000,20.5158,20.6737,20.097,20.5404,116049.29943962,0
+OXM.US,D,20110211,000000,20.4762,20.6885,20.1889,20.6244,54031.312730255,0
+OXM.US,D,20110214,000000,20.6816,20.8071,20.4674,20.5562,86338.507687732,0
+OXM.US,D,20110215,000000,20.5987,20.656,20.0111,20.1395,114297.43612228,0
+OXM.US,D,20110216,000000,20.2225,20.3439,19.935,20.1967,65264.503354104,0
+OXM.US,D,20110218,000000,20.1464,20.2135,19.8314,20.097,60800.796127031,0
+OXM.US,D,20110222,000000,19.8482,20.097,19.4097,19.5559,87052.417305492,0
+OXM.US,D,20110223,000000,19.5559,19.5559,18.7323,19.0265,125997.4527515,0
+OXM.US,D,20110224,000000,19.0739,19.4097,18.8616,19.3416,118808.73732387,0
+OXM.US,D,20110225,000000,19.5786,20.335,19.5707,20.3261,90562.219766707,0
+OXM.US,D,20110228,000000,20.1799,20.3044,19.5539,19.862,83442.363706463,0
+OXM.US,D,20110301,000000,20.0378,20.1799,19.3544,19.5272,180532.04644634,0
+OXM.US,D,20110302,000000,19.6566,19.9716,19.393,19.8808,87493.927366972,0
+OXM.US,D,20110303,000000,20.0111,20.4516,20.0111,20.4288,137497.97974286,0
+OXM.US,D,20110304,000000,20.4268,20.6658,20.335,20.6155,79460.672051097,0
+OXM.US,D,20110307,000000,20.7142,21.0836,20.0792,20.1967,175581.26045878,0
+OXM.US,D,20110308,000000,20.1889,21.0114,20.1059,21.0036,198378.77425258,0
+OXM.US,D,20110309,000000,20.6737,21.0836,20.6244,20.7567,144052.78393542,0
+OXM.US,D,20110310,000000,20.5592,21.1142,20.4022,21.0382,161405.34451689,0
+OXM.US,D,20110311,000000,21.0036,21.0036,20.3113,20.5493,172443.0960539,0
+OXM.US,D,20110314,000000,20.3538,20.5404,19.7919,19.935,115436.65359743,0
+OXM.US,D,20110315,000000,19.622,19.7277,19.149,19.2803,182369.98397291,0
+OXM.US,D,20110316,000000,19.23,19.307,18.918,18.9673,123579.27379092,0
+OXM.US,D,20110317,000000,19.3287,19.3287,18.9802,18.9989,80778.113771248,0
+OXM.US,D,20110318,000000,19.1747,19.2161,18.517,18.5397,210181.06729513,0
+OXM.US,D,20110321,000000,18.7787,19.4176,18.6967,19.2467,110073.72404331,0
+OXM.US,D,20110322,000000,19.1747,19.5391,19.0503,19.1579,78725.497040468,0
+OXM.US,D,20110323,000000,19.1747,19.4788,18.8942,19.3485,66752.06821721,0
+OXM.US,D,20110324,000000,19.6092,19.8986,19.3958,19.6843,83016.043211319,0
+OXM.US,D,20110325,000000,19.7909,20.3775,19.6388,19.6467,127334.13458901,0
+OXM.US,D,20110328,000000,19.8235,20.1967,19.7455,20.0466,97879.54018931,0
+OXM.US,D,20110329,000000,20.5246,20.7221,20.0792,20.5987,233197.31084417,0
+OXM.US,D,20110330,000000,23.4555,27.6743,23.3154,27.532,2390697.9971695,0
+OXM.US,D,20110331,000000,27.4313,28.2342,26.986,28.1582,596426.4232585,0
+OXM.US,D,20110401,000000,28.0051,28.4435,27.8214,28.0298,367749.52735573,0
+OXM.US,D,20110404,000000,27.6901,28.3813,27.6743,28.1848,508246.94013093,0
+OXM.US,D,20110405,000000,28.2134,29.5486,28.1256,29.04,503170.58706166,0
+OXM.US,D,20110406,000000,29.2395,29.3659,28.3823,28.5216,299042.05563228,0
+OXM.US,D,20110407,000000,28.4347,28.8139,27.9616,28.169,293714.56839961,0
+OXM.US,D,20110408,000000,28.8791,28.8791,27.0344,27.142,367381.93985041,0
+OXM.US,D,20110411,000000,27.1173,27.6723,25.6983,25.9984,353865.25108749,0
+OXM.US,D,20110412,000000,26.0073,26.3786,25.4553,26.111,234179.56946719,0
+OXM.US,D,20110413,000000,26.3786,26.8121,25.2262,25.871,159937.01977115,0
+OXM.US,D,20110414,000000,25.6449,28.0051,25.6449,27.6881,382500.62154284,0
+OXM.US,D,20110415,000000,27.9034,28.3577,27.7711,27.8599,213568.34058791,0
+OXM.US,D,20110418,000000,28.2134,28.2134,27.066,27.375,244947.95936117,0
+OXM.US,D,20110419,000000,27.5814,28.0396,27.1864,27.4472,201785.28766272,0
+OXM.US,D,20110420,000000,28.0594,28.5146,27.6802,27.9034,160160.81271516,0
+OXM.US,D,20110421,000000,27.6377,28.0218,27.2881,27.5538,126449.08919054,0
+OXM.US,D,20110425,000000,27.4234,27.7059,27.1084,27.6377,134043.8723582,0
+OXM.US,D,20110426,000000,27.6881,28.1156,27.53,27.8313,200864.7999428,0
+OXM.US,D,20110427,000000,27.9448,28.4524,27.7553,28.3912,160104.10500083,0
+OXM.US,D,20110428,000000,28.3477,28.4603,27.8777,28.3645,80005.471163658,0
+OXM.US,D,20110429,000000,28.3715,28.489,28.0238,28.408,151666.80722045,0
+OXM.US,D,20110502,000000,28.2737,28.4978,27.3425,27.5538,259785.12775752,0
+OXM.US,D,20110503,000000,27.2881,28.6222,27.2111,28.567,361577.50023481,0
+OXM.US,D,20110504,000000,28.5394,29.5752,28.2737,29.516,403032.86467717,0
+OXM.US,D,20110505,000000,29.0647,29.6888,28.2915,29.5397,352040.47785174,0
+OXM.US,D,20110506,000000,29.3837,30.3178,29.3007,29.9209,442437.63766426,0
+OXM.US,D,20110509,000000,29.7846,30.1124,29.2681,29.9475,123185.35770396,0
+OXM.US,D,20110510,000000,30.3919,31.0535,29.9307,30.8956,191679.16286095,0
+OXM.US,D,20110511,000000,30.8234,30.8324,29.8606,30.146,181905.18324305,0
+OXM.US,D,20110512,000000,29.9397,31.5088,29.436,31.4031,225234.9401712,0
+OXM.US,D,20110513,000000,31.7251,32.6681,31.7251,32.2613,288147.08601883,0
+OXM.US,D,20110516,000000,31.9877,32.7412,31.6421,32.5032,253460.19233549,0
+OXM.US,D,20110517,000000,32.0905,32.3522,31.4653,31.9236,226254.66639117,0
+OXM.US,D,20110518,000000,31.9482,32.1389,31.8228,32.0391,141920.16882195,0
+OXM.US,D,20110519,000000,32.1773,32.5417,31.816,32.2702,100530.6258337,0
+OXM.US,D,20110520,000000,32.4776,32.5585,31.2214,32.204,262670.13272348,0
+OXM.US,D,20110523,000000,31.5601,32.2218,31.3942,31.5671,185077.77733162,0
+OXM.US,D,20110524,000000,31.7251,31.7409,31.0931,31.1632,205406.48027706,0
+OXM.US,D,20110525,000000,31.0289,31.3528,30.7564,31.1365,234156.27879881,0
+OXM.US,D,20110526,000000,31.0625,31.5917,31.0625,31.4268,160028.15716916,0
+OXM.US,D,20110527,000000,31.6184,31.7409,31.3004,31.5829,122124.113336,0
+OXM.US,D,20110531,000000,31.9808,32.0045,31.1385,31.3824,308935.52650536,0
+OXM.US,D,20110601,000000,31.3616,31.3616,30.6408,30.8324,246306.91922931,0
+OXM.US,D,20110602,000000,30.8541,30.8876,30.3524,30.4245,320177.83086901,0
+OXM.US,D,20110603,000000,29.9555,30.623,29.9555,30.3524,216212.33776801,0
+OXM.US,D,20110606,000000,30.2922,30.3455,29.4735,29.6325,291453.34829115,0
+OXM.US,D,20110607,000000,29.8192,30.2072,28.4505,28.5374,502369.59059692,0
+OXM.US,D,20110608,000000,29.7876,29.8261,26.6206,26.8131,951966.57719389,0
+OXM.US,D,20110609,000000,26.9356,27.144,26.0054,26.2394,354998.3927361,0
+OXM.US,D,20110610,000000,26.0587,26.2087,25.1837,25.3289,242531.8056761,0
+OXM.US,D,20110613,000000,25.5294,25.879,24.853,24.9586,365606.78586469,0
+OXM.US,D,20110614,000000,25.401,26.1031,25.0593,25.6705,342325.23122366,0
+OXM.US,D,20110615,000000,25.4237,25.8444,25.1067,25.1679,204705.73495012,0
+OXM.US,D,20110616,000000,25.1531,25.6844,24.9517,25.557,212600.25889347,0
+OXM.US,D,20110617,000000,25.8078,26.8043,25.6893,26.4676,337460.51944534,0
+OXM.US,D,20110620,000000,26.3569,27.0038,26.2503,26.7401,292764.71418477,0
+OXM.US,D,20110621,000000,26.9712,27.6091,26.7301,27.3148,246226.92084661,0
+OXM.US,D,20110622,000000,27.1943,27.2575,26.5149,26.5959,228600.9480711,0
+OXM.US,D,20110623,000000,26.2413,26.9178,25.8256,26.8655,167139.91212736,0
+OXM.US,D,20110624,000000,26.8764,27.0946,26.4566,27.0354,524279.02107898,0
+OXM.US,D,20110627,000000,26.9356,27.456,26.3223,26.3648,146972.21858507,0
+OXM.US,D,20110628,000000,26.4418,26.8605,26.2413,26.8043,130571.53749395,0
+OXM.US,D,20110629,000000,26.9444,28.0466,26.8121,27.7711,294780.87595635,0
+OXM.US,D,20110630,000000,27.8866,28.1206,27.6358,27.9211,165073.118468,0
+OXM.US,D,20110701,000000,27.9162,28.3981,27.8353,28.2194,150280.50613291,0
+OXM.US,D,20110705,000000,28.165,29.0035,27.8649,28.9699,178305.25602158,0
+OXM.US,D,20110706,000000,28.8701,29.2484,28.2964,29.1576,131185.19597389,0
+OXM.US,D,20110707,000000,29.5357,30.5993,28.8623,29.9515,202170.09000988,0
+OXM.US,D,20110708,000000,29.4844,29.7688,29.2128,29.6582,150608.60076575,0
+OXM.US,D,20110711,000000,29.279,29.5584,28.6638,28.9284,194373.79192884,0
+OXM.US,D,20110712,000000,28.8869,29.4193,28.6046,28.9541,166399.67392795,0
+OXM.US,D,20110713,000000,29.2306,30.6289,28.7112,30.3988,286026.62255842,0
+OXM.US,D,20110714,000000,30.4463,30.8946,29.9347,30.1786,264307.56797443,0
+OXM.US,D,20110715,000000,30.2655,30.384,29.834,30.2744,139251.86833571,0
+OXM.US,D,20110718,000000,30.1095,30.232,29.6483,30.0907,131014.06019319,0
+OXM.US,D,20110719,000000,30.4215,31.7734,30.0818,31.5433,184582.59746909,0
+OXM.US,D,20110720,000000,31.5098,31.5098,30.1352,30.7632,155273.8229062,0
+OXM.US,D,20110721,000000,31.0279,32.2573,31.0279,32.1902,176640.47955122,0
+OXM.US,D,20110722,000000,32.2247,32.2247,31.2442,31.3094,111021.55298263,0
+OXM.US,D,20110725,000000,30.8709,31.5433,30.7722,31.2284,109279.81604284,0
+OXM.US,D,20110726,000000,31.3014,31.9107,31.0861,31.6273,118074.574951,0
+OXM.US,D,20110727,000000,31.5433,31.6431,31.0457,31.179,237497.98339258,0
+OXM.US,D,20110728,000000,31.1197,32.3818,31.0131,31.8258,250368.60926738,0
+OXM.US,D,20110729,000000,31.4713,32.8143,30.9232,32.52,307158.34724412,0
+OXM.US,D,20110801,000000,33.1145,33.1145,31.494,32.1171,171192.48842562,0
+OXM.US,D,20110802,000000,31.7882,32.6385,31.1316,31.339,264627.56150522,0
+OXM.US,D,20110803,000000,31.2284,32.3245,30.0561,32.284,183178.06890195,0
+OXM.US,D,20110804,000000,31.6846,32.0845,28.8869,29.0222,212132.42025034,0
+OXM.US,D,20110805,000000,29.4379,29.6483,27.5854,29.3935,315950.06823901,0
+OXM.US,D,20110808,000000,28.1818,28.9778,27.2911,27.6673,558165.93093534,0
+OXM.US,D,20110809,000000,27.7177,28.5038,24.7433,27.8737,510686.38448438,0
+OXM.US,D,20110810,000000,27.2042,27.6348,25.7812,26.0557,389466.55666421,0
+OXM.US,D,20110811,000000,26.2483,28.6046,25.0691,27.611,347473.48157358,0
+OXM.US,D,20110812,000000,28.3043,29.3086,27.7661,29.2306,382847.95629304,0
+OXM.US,D,20110815,000000,29.6424,29.8034,28.8198,29.7688,104614.5939024,0
+OXM.US,D,20110816,000000,29.3165,29.667,28.2717,28.8049,176214.15905608,0
+OXM.US,D,20110817,000000,29.04,29.2553,28.1917,28.8701,191881.69041209,0
+OXM.US,D,20110818,000000,27.5854,27.8263,26.3056,26.5732,263938.96783135,0
+OXM.US,D,20110819,000000,26.2739,27.9922,26.1091,26.5544,360578.02676994,0
+OXM.US,D,20110822,000000,27.3948,27.9577,26.9454,27.3444,264415.92021428,0
+OXM.US,D,20110823,000000,27.4936,28.7882,27.0679,28.6046,279813.07728951,0
+OXM.US,D,20110824,000000,28.5216,29.0568,28.0436,28.2273,338979.47607887,0
+OXM.US,D,20110825,000000,28.5294,28.565,27.0136,27.3948,366257.9119416,0
+OXM.US,D,20110826,000000,27.2841,27.541,26.9188,27.4126,793466.49039807,0
+OXM.US,D,20110829,000000,27.6417,28.8543,27.532,28.5294,596290.72979924,0
+OXM.US,D,20110830,000000,28.3793,29.5782,28.2579,29.1762,375630.88700825,0
+OXM.US,D,20110831,000000,29.4676,30.0364,28.489,29.7332,542513.58914566,0
+OXM.US,D,20110901,000000,29.3165,33.0375,29.0854,31.8692,1667503.5038275,0
+OXM.US,D,20110902,000000,30.8462,31.1819,29.4873,30.9321,341930.30249894,0
+OXM.US,D,20110906,000000,29.5841,30.2804,29.0726,30.1164,342698.89455551,0
+OXM.US,D,20110907,000000,30.8076,31.2313,30.1421,31.096,193344.95196906,0
+OXM.US,D,20110908,000000,30.8234,32.1557,30.5489,31.6559,270574.78304437,0
+OXM.US,D,20110909,000000,31.2846,31.6017,29.2553,30.0167,263973.39751505,0
+OXM.US,D,20110912,000000,29.5417,30.7544,28.9205,30.7296,317432.56991333,0
+OXM.US,D,20110913,000000,30.8314,32.8962,30.4373,32.8311,596415.28424319,0
+OXM.US,D,20110914,000000,32.996,33.8057,31.965,33.2103,336458.00806721,0
+OXM.US,D,20110915,000000,33.5786,33.6715,32.3906,33.4798,188127.84225175,0
+OXM.US,D,20110916,000000,33.6863,34.1988,32.7452,34.0004,284497.53954733,0
+OXM.US,D,20110919,000000,33.312,34.0645,32.8488,33.6349,175968.08808145,0
+OXM.US,D,20110920,000000,33.4976,33.7219,32.0055,32.1093,231895.05869035,0
+OXM.US,D,20110921,000000,32.1734,33.0217,31.4041,31.4772,189935.40064566,0
+OXM.US,D,20110922,000000,30.4975,31.3014,30.143,31.0457,305880.39839644,0
+OXM.US,D,20110923,000000,30.9973,32.0391,30.7898,31.5315,372395.50937882,0
+OXM.US,D,20110926,000000,31.652,32.2494,30.3672,31.6431,188725.29852761,0
+OXM.US,D,20110927,000000,32.2169,32.9052,31.3883,31.7576,315345.52349886,0
+OXM.US,D,20110928,000000,31.8336,32.0944,30.2072,30.4463,338281.7686652,0
+OXM.US,D,20110929,000000,31.1888,31.4367,28.638,30.4807,358698.57109539,0
+OXM.US,D,20110930,000000,29.9465,30.2744,28.4297,28.4712,217341.42886561,0
+OXM.US,D,20111003,000000,28.1305,29.3165,27.1351,27.144,344732.27116893,0
+OXM.US,D,20111004,000000,26.7914,28.9729,26.6403,28.8899,207580.61353852,0
+OXM.US,D,20111005,000000,29.2355,30.072,28.6064,29.99,301015.68661812,0
+OXM.US,D,20111006,000000,29.8557,30.7898,29.3215,30.707,130732.5468971,0
+OXM.US,D,20111007,000000,30.8541,31.1661,29.6888,29.8557,171700.83257898,0
+OXM.US,D,20111010,000000,30.5301,31.1227,30.0641,31.0555,240860.95337922,0
+OXM.US,D,20111011,000000,30.9321,31.6806,29.9575,30.4067,253783.22377955,0
+OXM.US,D,20111012,000000,30.6566,31.6165,30.1342,30.9677,154472.82644146,0
+OXM.US,D,20111013,000000,30.8392,31.2086,30.306,31.1483,143987.97511906,0
+OXM.US,D,20111014,000000,31.5227,31.9236,31.2372,31.6391,117932.8056652,0
+OXM.US,D,20111017,000000,31.332,31.5651,30.864,31.2806,237822.0274744,0
+OXM.US,D,20111018,000000,31.2806,31.3044,29.8468,31.096,229387.76760727,0
+OXM.US,D,20111019,000000,30.8718,31.4545,29.7234,29.9051,132597.82564308,0
+OXM.US,D,20111020,000000,29.9327,30.707,29.4657,30.6467,157936.04756591,0
+OXM.US,D,20111021,000000,31.2471,31.5147,30.6645,30.8876,137891.89582981,0
+OXM.US,D,20111024,000000,31.1227,32.0391,30.941,31.5799,130726.47107057,0
+OXM.US,D,20111025,000000,31.2017,31.2017,30.4729,30.782,173926.61036598,0
+OXM.US,D,20111026,000000,31.3656,31.3656,29.7144,30.8462,149048.12598423,0
+OXM.US,D,20111027,000000,31.3222,33.2123,31.3222,33.1471,221193.50288824,0
+OXM.US,D,20111028,000000,32.5299,33.3802,32.5299,33.073,154598.39352317,0
+OXM.US,D,20111031,000000,32.4776,33.3831,32.286,32.9042,168334.82467908,0
+OXM.US,D,20111101,000000,31.7083,33.2369,31.2471,32.4489,198889.14368145,0
+OXM.US,D,20111102,000000,33.1066,33.388,32.4736,32.9812,133169.96597504,0
+OXM.US,D,20111103,000000,33.3802,33.5006,32.8716,33.4206,330694.07396183,0
+OXM.US,D,20111104,000000,33.0513,33.3861,32.8686,33.1827,103070.32132497,0
+OXM.US,D,20111107,000000,33.2281,33.2834,32.4212,33.0651,133567.93261303,0
+OXM.US,D,20111108,000000,33.2834,33.9736,32.9812,33.9065,239258.96044972,0
+OXM.US,D,20111109,000000,32.6909,33.3061,32.3976,32.4568,159576.52073012,0
+OXM.US,D,20111110,000000,33.0306,33.5727,32.5823,33.2369,238986.56089344,0
+OXM.US,D,20111111,000000,33.787,34.7133,33.787,34.1425,148635.98241767,0
+OXM.US,D,20111114,000000,33.8374,34.4625,33.4908,33.7387,107514.78843468,0
+OXM.US,D,20111115,000000,33.6211,34.2511,33.1945,33.9954,132501.62505629,0
+OXM.US,D,20111116,000000,33.6379,33.8374,32.6483,32.6651,342976.35730057,0
+OXM.US,D,20111117,000000,32.5723,32.84,30.7642,31.0151,260381.57139562,0
+OXM.US,D,20111118,000000,31.0555,31.5404,30.5163,30.8076,178301.20547055,0
+OXM.US,D,20111121,000000,30.1243,30.464,29.592,29.8606,152879.94725176,0
+OXM.US,D,20111122,000000,29.7234,30.306,29.5051,29.9051,99331.662730967,0
+OXM.US,D,20111123,000000,29.4873,29.4873,28.3902,28.4524,120225.41754408,0
+OXM.US,D,20111125,000000,28.3379,28.6894,28.0021,28.0021,105446.98213756,0
+OXM.US,D,20111128,000000,29.115,30.0641,29.0992,29.9969,248407.12993461,0
+OXM.US,D,20111129,000000,29.9575,30.2062,29.2987,30.1164,189381.48779329,0
+OXM.US,D,20111130,000000,31.5207,31.8228,31.1878,31.5967,196447.67405248,0
+OXM.US,D,20111201,000000,31.3824,31.7882,30.5301,30.5993,136525.8474974,0
+OXM.US,D,20111202,000000,31.0645,31.256,30.2892,30.8718,469339.37228188,0
+OXM.US,D,20111205,000000,31.4318,31.8732,31.415,31.731,232064.16919555,0
+OXM.US,D,20111206,000000,32.2494,34.0082,30.5539,33.6725,598151.9579942,0
+OXM.US,D,20111207,000000,31.6639,33.9716,31.6639,32.7491,695298.34844838,0
+OXM.US,D,20111208,000000,32.4934,34.7301,32.4766,33.9716,442664.46852154,0
+OXM.US,D,20111209,000000,33.94,35.7206,33.8097,35.3887,259105.64782345,0
+OXM.US,D,20111212,000000,34.7863,35.606,34.3331,35.5458,201903.76628014,0
+OXM.US,D,20111213,000000,35.7719,36.0988,34.3391,34.6372,228348.80126994,0
+OXM.US,D,20111214,000000,34.3983,34.5988,33.4908,34.183,282589.73001561,0
+OXM.US,D,20111215,000000,34.3549,34.8387,33.9736,34.2423,183318.82554999,0
+OXM.US,D,20111216,000000,34.5898,35.1814,34.2975,35.0648,300807.08324044,0
+OXM.US,D,20111219,000000,35.0728,35.6158,34.738,35.0204,199466.3472022,0
+OXM.US,D,20111220,000000,35.5892,36.3901,35.3709,36.1866,182687.95222819,0
+OXM.US,D,20111221,000000,36.1946,36.712,35.4875,36.712,166427.01514736,0
+OXM.US,D,20111222,000000,36.6498,36.6864,35.6722,35.8895,129935.60098338,0
+OXM.US,D,20111223,000000,35.9003,37.3776,35.6406,37.3372,98910.405424601,0
+OXM.US,D,20111227,000000,37.2374,38.8688,36.9679,38.0797,167238.13798966,0
+OXM.US,D,20111228,000000,38.1637,38.1963,37.263,37.4003,116430.05123576,0
+OXM.US,D,20111229,000000,37.5929,38.2042,37.1673,37.9543,94462.900401618,0
+OXM.US,D,20111230,000000,37.828,38.2684,37.5673,37.585,134410.44722576,0
+OXM.US,D,20120103,000000,38.382,38.4481,35.9675,36.1452,297982.83653984,0
+OXM.US,D,20120104,000000,36.0682,37.3134,36.0682,37.0824,195021.88009248,0
+OXM.US,D,20120105,000000,36.7278,37.0201,35.4984,36.8197,155195.84979902,0
+OXM.US,D,20120106,000000,36.7406,37.0449,35.8757,35.9427,164302.50113592,0
+OXM.US,D,20120109,000000,36.3585,37.1762,35.8589,36.5659,147192.97361581,0
+OXM.US,D,20120110,000000,36.8799,37.4567,36.4039,37.3836,153229.30727747,0
+OXM.US,D,20120111,000000,37.3302,38.4155,36.7506,38.2466,112403.80351914,0
+OXM.US,D,20120112,000000,38.4333,39.2351,37.3214,38.6545,166375.37062182,0
+OXM.US,D,20120113,000000,38.5014,39.884,38.5014,39.5521,240006.28711341,0
+OXM.US,D,20120117,000000,39.7259,40.5032,39.6025,40.1437,203832.84120473,0
+OXM.US,D,20120118,000000,40.1703,40.8784,39.6025,40.8132,130855.07606554,0
+OXM.US,D,20120119,000000,40.9811,40.9811,40.3047,40.7145,125298.73270008,0
+OXM.US,D,20120120,000000,40.7303,41.383,40.6019,40.9366,156057.60452911,0
+OXM.US,D,20120123,000000,40.9466,41.0404,40.4726,40.6888,220580.85704605,0
+OXM.US,D,20120124,000000,40.7875,41.1539,40.4814,40.9466,160893.96245027,0
+OXM.US,D,20120125,000000,40.7974,40.9554,39.5443,40.3599,216543.47031412,0
+OXM.US,D,20120126,000000,40.6187,41.5064,40.4182,41.5064,144629.98745617,0
+OXM.US,D,20120127,000000,41.2743,41.3988,40.6187,41.1381,95082.634708099,0
+OXM.US,D,20120130,000000,40.7451,41.8185,40.2355,41.6635,122735.74654044,0
+OXM.US,D,20120131,000000,41.9656,43.2514,41.6724,42.5562,290257.42310169,0
+OXM.US,D,20120201,000000,42.9433,43.0302,42.4969,42.7428,185738.01714833,0
+OXM.US,D,20120202,000000,42.9354,42.9354,41.3139,41.4986,199062.30473767,0
+OXM.US,D,20120203,000000,42.0496,42.8357,41.9153,42.7774,248412.19312339,0
+OXM.US,D,20120206,000000,42.6105,42.9521,41.3376,41.5666,155867.22863104,0
+OXM.US,D,20120207,000000,41.5666,42.0832,41.3376,42.0496,237014.95518311,0
+OXM.US,D,20120208,000000,42.2827,43.3324,42.2827,43.0756,89669.07326619,0
+OXM.US,D,20120209,000000,43.0993,43.6138,42.6352,43.045,85758.266253722,0
+OXM.US,D,20120210,000000,42.49,43.278,42.3083,42.4081,87085.834351429,0
+OXM.US,D,20120213,000000,42.7517,43.4775,42.7517,43.1348,100993.40128805,0
+OXM.US,D,20120214,000000,41.8561,43.278,41.8561,43.2128,102419.19524806,0
+OXM.US,D,20120215,000000,43.278,43.7698,42.4268,42.5453,110079.79986984,0
+OXM.US,D,20120216,000000,42.651,43.754,42.5779,43.4449,130900.64476455,0
+OXM.US,D,20120217,000000,43.7856,43.9811,43.0302,43.5862,137393.67805402,0
+OXM.US,D,20120221,000000,43.6692,43.8212,42.4821,42.8515,87832.148377372,0
+OXM.US,D,20120222,000000,42.8209,43.5447,42.4407,42.8999,91930.293374642,0
+OXM.US,D,20120223,000000,42.968,43.838,42.9354,43.3324,71446.656852581,0
+OXM.US,D,20120224,000000,43.278,43.278,41.8975,42.4407,242144.97805343,0
+OXM.US,D,20120227,000000,41.9736,43.2939,41.5341,42.5779,204844.46632265,0
+OXM.US,D,20120228,000000,42.651,43.0519,41.9824,42.3014,227739.19334101,0
+OXM.US,D,20120229,000000,42.3813,42.6688,41.3741,42.1128,146169.19684481,0
+OXM.US,D,20120301,000000,42.3083,42.8999,41.9824,42.7774,184344.62759651,0
+OXM.US,D,20120302,000000,42.7991,43.3837,41.1104,41.2221,186583.56967433,0
+OXM.US,D,20120305,000000,41.2487,41.3741,39.8662,40.2879,464112.13618702,0
+OXM.US,D,20120306,000000,39.7971,40.0064,38.7671,39.7289,163960.2295745,0
+OXM.US,D,20120307,000000,39.9037,40.2137,39.4336,39.5778,109099.56652233,0
+OXM.US,D,20120308,000000,39.7546,39.9037,39.3438,39.4426,192104.47071834,0
+OXM.US,D,20120309,000000,39.5344,41.0404,39.4939,40.8468,297888.66122855,0
+OXM.US,D,20120312,000000,40.8705,41.3455,40.2879,40.5308,209330.45158035,0
+OXM.US,D,20120313,000000,40.9278,42.5266,40.4726,42.3863,361391.17488776,0
+OXM.US,D,20120314,000000,42.3014,42.4169,40.7797,41.066,136484.32934941,0
+OXM.US,D,20120315,000000,40.9643,41.2813,40.0034,40.0133,159880.31205683,0
+OXM.US,D,20120316,000000,39.9462,40.3392,38.4244,38.4817,287147.61255397,0
+OXM.US,D,20120319,000000,38.4817,39.803,38.4333,39.1463,221216.79355662,0
+OXM.US,D,20120320,000000,38.8352,39.6421,38.6169,39.3428,124867.34901616,0
+OXM.US,D,20120321,000000,39.3023,40.5535,39.2095,40.3441,159047.92382165,0
+OXM.US,D,20120322,000000,40.1951,40.7974,39.5186,40.7055,250795.94240027,0
+OXM.US,D,20120323,000000,40.7194,40.8043,39.3438,40.441,163552.13655895,0
+OXM.US,D,20120326,000000,40.911,42.1898,40.6355,42.101,320209.22263943,0
+OXM.US,D,20120327,000000,42.0664,42.1098,41.3988,41.4561,326250.61948987,0
+OXM.US,D,20120328,000000,40.8952,42.0407,40.1437,40.3313,496203.63930253,0
+OXM.US,D,20120329,000000,40.1783,42.3162,40.035,42.1898,267760.66272132,0
+OXM.US,D,20120330,000000,42.334,43.362,41.9637,42.4555,390807.28905275,0
+OXM.US,D,20120402,000000,42.4436,42.4436,41.1006,41.4986,275884.04279744,0
+OXM.US,D,20120403,000000,41.4294,42.1424,41.4037,41.4462,126951.35751736,0
+OXM.US,D,20120404,000000,40.9702,41.0196,39.9037,40.5268,168310.52137294,0
+OXM.US,D,20120405,000000,40.4152,40.7333,40.0894,40.2928,125931.63129738,0
+OXM.US,D,20120409,000000,39.4268,39.6707,38.774,39.1167,231958.85486897,0
+OXM.US,D,20120410,000000,39.0841,39.4939,36.6558,36.6784,295700.35103851,0
+OXM.US,D,20120411,000000,37.1554,38.1015,37.1554,37.9524,186834.70383774,0
+OXM.US,D,20120412,000000,37.8951,38.3286,37.7984,38.1528,136599.77005356,0
+OXM.US,D,20120413,000000,38.0433,38.304,37.3154,37.5969,111147.12006434,0
+OXM.US,D,20120416,000000,37.6502,37.7984,36.9135,37.3865,152335.1481392,0
+OXM.US,D,20120417,000000,37.667,38.0433,37.4409,37.9701,274070.40857701,0
+OXM.US,D,20120418,000000,37.7184,38.5893,37.4309,38.4036,300423.29353104,0
+OXM.US,D,20120419,000000,38.3474,39.3349,38.2042,38.7295,395329.72926965,0
+OXM.US,D,20120420,000000,39.1473,40.1299,38.7147,39.8682,327201.48634246,0
+OXM.US,D,20120423,000000,39.3517,39.957,38.8422,39.8217,395618.33103002,0
+OXM.US,D,20120424,000000,39.7191,40.0301,38.6881,39.0919,284877.27870572,0
+OXM.US,D,20120425,000000,39.5877,40.0805,39.3764,39.9906,198056.75544628,0
+OXM.US,D,20120426,000000,39.9195,40.9436,39.7378,40.6849,146733.23607473,0
+OXM.US,D,20120427,000000,40.9169,41.4986,40.1979,41.2803,152637.92682815,0
+OXM.US,D,20120430,000000,41.2655,41.2655,39.8602,40.2305,98666.35972548,0
+OXM.US,D,20120501,000000,40.2137,40.6246,38.9902,39.1167,273532.69792874,0
+OXM.US,D,20120502,000000,38.9833,39.6045,38.615,39.4268,244483.15863132,0
+OXM.US,D,20120503,000000,39.3033,39.3033,37.9603,38.4787,218307.48528453,0
+OXM.US,D,20120504,000000,38.1884,38.1884,36.9056,37.0755,163901.49658467,0
+OXM.US,D,20120507,000000,36.8562,37.3066,36.6706,37.0557,224774.18999236,0
+OXM.US,D,20120508,000000,36.6646,36.7278,35.5784,36.3437,302147.81562898,0
+OXM.US,D,20120509,000000,35.8825,36.9679,35.8045,36.7358,197300.31504278,0
+OXM.US,D,20120510,000000,37.1051,37.3066,36.6468,36.8799,119568.21564064,0
+OXM.US,D,20120511,000000,36.5185,37.2996,36.5096,36.792,112301.52710582,0
+OXM.US,D,20120514,000000,36.3941,36.4671,35.3443,35.7808,268563.68446158,0
+OXM.US,D,20120515,000000,35.8401,36.5264,35.4539,35.4757,92083.201675751,0
+OXM.US,D,20120516,000000,35.6456,35.8489,35.2189,35.3779,121364.63501923,0
+OXM.US,D,20120517,000000,35.3601,35.3601,33.9045,33.9628,97548.4076432,0
+OXM.US,D,20120518,000000,33.9302,34.2601,33.1559,33.3989,156472.78600894,0
+OXM.US,D,20120521,000000,33.3831,34.182,33.0306,34.1405,166076.64248389,0
+OXM.US,D,20120522,000000,34.3252,34.8189,33.5915,33.8433,140132.86318316,0
+OXM.US,D,20120523,000000,33.5105,34.0171,32.7975,33.7919,174835.95907059,0
+OXM.US,D,20120524,000000,34.5918,36.164,34.5918,35.765,162015.96508358,0
+OXM.US,D,20120525,000000,35.8825,36.8869,35.7966,36.7752,186886.34836328,0
+OXM.US,D,20120529,000000,37.1051,37.9435,37.1051,37.667,141837.13252598,0
+OXM.US,D,20120530,000000,37.2304,37.6502,36.9303,37.4685,170245.67212405,0
+OXM.US,D,20120531,000000,37.5505,38.6595,37.4873,38.6051,298723.07473924,0
+OXM.US,D,20120601,000000,37.9849,37.9849,36.2756,36.6922,290538.93639777,0
+OXM.US,D,20120604,000000,36.7278,37.0557,35.9892,36.6468,242660.41067108,0
+OXM.US,D,20120605,000000,36.6468,36.9313,35.4806,36.7506,415890.32626114,0
+OXM.US,D,20120606,000000,40.04,42.2876,38.6515,39.5897,542048.78841581,0
+OXM.US,D,20120607,000000,40.3047,40.5722,38.3849,38.7819,425342.28707274,0
+OXM.US,D,20120608,000000,38.5449,39.9195,38.1271,39.3102,121221.85309568,0
+OXM.US,D,20120611,000000,39.878,40.0301,37.9939,38.0601,167261.42865805,0
+OXM.US,D,20120612,000000,38.3474,39.1009,37.7746,38.9221,140392.09844861,0
+OXM.US,D,20120613,000000,38.931,39.4178,37.347,37.7342,232939.08821647,0
+OXM.US,D,20120614,000000,37.8862,39.0278,37.7184,37.9939,194821.37781685,0
+OXM.US,D,20120615,000000,38.1963,39.1087,37.6946,38.9666,109725.37665535,0
+OXM.US,D,20120618,000000,38.5617,39.1561,38.2595,38.931,93963.669988064,0
+OXM.US,D,20120619,000000,39.1473,40.3017,39.1473,39.4268,164718.69525351,0
+OXM.US,D,20120620,000000,39.5117,39.9294,39.0919,39.9294,240011.35030219,0
+OXM.US,D,20120621,000000,39.805,39.8217,38.0155,38.304,123806.10464819,0
+OXM.US,D,20120622,000000,38.5785,39.6203,38.3434,38.377,321438.56487484,0
+OXM.US,D,20120625,000000,37.5267,37.7578,37.0557,37.1377,129261.18423809,0
+OXM.US,D,20120626,000000,37.3154,37.5633,36.0386,36.5264,174664.82328988,0
+OXM.US,D,20120627,000000,36.5333,37.1051,36.4583,36.9451,105134.07707106,0
+OXM.US,D,20120628,000000,36.5096,36.9511,34.7489,35.8223,121763.61429498,0
+OXM.US,D,20120629,000000,36.7506,37.5011,35.8973,37.4763,151974.64909817,0
+OXM.US,D,20120702,000000,37.587,37.667,36.6844,37.0755,121546.90981525,0
+OXM.US,D,20120703,000000,37.2246,37.9731,36.8809,37.9563,42943.941943225,0
+OXM.US,D,20120705,000000,37.8556,38.9735,37.6008,38.1686,115146.02656155,0
+OXM.US,D,20120706,000000,37.7302,37.7944,36.7416,37.1396,74804.563650443,0
+OXM.US,D,20120709,000000,37.2512,37.4241,36.3645,37.0301,108960.8351498,0
+OXM.US,D,20120710,000000,37.1989,37.7766,36.6014,36.71,95402.628238897,0
+OXM.US,D,20120711,000000,36.6844,36.9955,35.2219,36.1156,149107.87161182,0
+OXM.US,D,20120712,000000,35.6988,37.2146,35.3058,37.1238,181706.70624294,0
+OXM.US,D,20120713,000000,37.2582,38.8876,36.9955,38.5212,206839.36270136,0
+OXM.US,D,20120716,000000,38.291,38.4866,37.8556,38.1854,89036.174668885,0
+OXM.US,D,20120717,000000,38.5212,39.0278,37.828,38.4017,73322.061976115,0
+OXM.US,D,20120718,000000,38.2012,38.5291,37.6788,37.9652,101994.90002843,0
+OXM.US,D,20120719,000000,38.2743,38.6456,38.2743,38.5054,108606.41193531,0
+OXM.US,D,20120720,000000,38.0303,38.2269,36.7842,37.115,110954.71889076,0
+OXM.US,D,20120723,000000,35.8795,36.793,35.8193,36.3645,64157.690287137,0
+OXM.US,D,20120724,000000,36.4661,36.7278,35.4885,35.7265,74956.459313796,0
+OXM.US,D,20120725,000000,36.0356,36.0356,35.0796,35.7354,165746.52257553,0
+OXM.US,D,20120726,000000,36.3842,36.8878,35.8795,36.2302,77151.857968128,0
+OXM.US,D,20120727,000000,36.5017,37.663,36.3506,37.2146,78623.220627143,0
+OXM.US,D,20120730,000000,37.267,37.4438,36.3506,36.7842,104823.19728006,0
+OXM.US,D,20120731,000000,36.4928,37.0143,36.1956,36.3743,229980.16069435,0
+OXM.US,D,20120801,000000,36.72,36.9135,35.4717,35.5073,227504.26138169,0
+OXM.US,D,20120802,000000,35.2219,35.7354,34.5672,34.7419,120659.83914128,0
+OXM.US,D,20120803,000000,35.4984,36.0188,35.2041,36.002,361718.25688285,0
+OXM.US,D,20120806,000000,36.2144,36.8967,35.9704,36.5846,289525.28600433,0
+OXM.US,D,20120807,000000,37.0478,39.3526,37.0231,38.9824,132568.45914817,0
+OXM.US,D,20120808,000000,38.6792,39.9324,38.614,39.7398,222420.81984813,0
+OXM.US,D,20120809,000000,39.7487,41.2547,39.7487,40.596,239832.11341944,0
+OXM.US,D,20120810,000000,40.4902,40.9682,39.7487,39.9422,138556.18619755,0
+OXM.US,D,20120813,000000,39.8543,40.0923,38.8954,39.5709,50844.541713104,0
+OXM.US,D,20120814,000000,39.8622,40.4103,39.1927,39.5038,188066.07134866,0
+OXM.US,D,20120815,000000,39.3764,40.673,39.1473,40.3392,94412.268513834,0
+OXM.US,D,20120816,000000,40.3767,41.4028,39.6559,41.2635,154637.88639563,0
+OXM.US,D,20120817,000000,41.145,41.3031,40.7737,41.2873,106189.24561249,0
+OXM.US,D,20120820,000000,41.1687,41.3811,40.3392,40.5802,58353.250671532,0
+OXM.US,D,20120821,000000,40.6907,41.4719,40.6641,41.0176,56228.736660099,0
+OXM.US,D,20120822,000000,41.062,41.6546,40.6641,41.5666,77682.480152109,0
+OXM.US,D,20120823,000000,41.4462,41.9528,41.2023,41.5904,93128.243839621,0
+OXM.US,D,20120824,000000,41.5242,42.2204,41.2201,41.9943,93506.970360248,0
+OXM.US,D,20120827,000000,42.2283,42.5335,41.9439,42.1532,81592.274526821,0
+OXM.US,D,20120828,000000,42.2283,43.2326,42.0536,43.1812,188876.18155321,0
+OXM.US,D,20120829,000000,43.3897,44.4009,43.0381,44.3041,458589.20986749,0
+OXM.US,D,20120830,000000,41.7267,46.1765,40.596,45.2996,982304.19171656,0
+OXM.US,D,20120831,000000,45.6225,46.0155,44.5431,45.8703,185023.09489282,0
+OXM.US,D,20120904,000000,45.8614,46.1577,44.712,45.9542,214392.62772104,0
+OXM.US,D,20120905,000000,46.1833,46.5072,45.9641,46.3028,221626.91184767,0
+OXM.US,D,20120906,000000,46.6089,46.9832,46.3918,46.6731,239475.66492944,0
+OXM.US,D,20120907,000000,46.6287,47.1077,46.3552,46.8035,126101.75444034,0
+OXM.US,D,20120910,000000,46.7689,47.2193,46.2851,46.8203,154436.37148226,0
+OXM.US,D,20120911,000000,46.6731,47.0662,46.4094,46.5072,100953.90841558,0
+OXM.US,D,20120912,000000,46.8114,47.4039,46.5201,47.2755,106935.55963843,0
+OXM.US,D,20120913,000000,47.5214,47.8572,46.5586,46.9902,173078.01992671,0
+OXM.US,D,20120914,000000,47.2271,48.0882,47.1768,47.7969,158459.5812856,0
+OXM.US,D,20120917,000000,47.6814,48.347,47.4039,48.347,150968.08716902,0
+OXM.US,D,20120918,000000,48.2186,49.061,48.2186,49.061,359199.82678445,0
+OXM.US,D,20120919,000000,49.1262,49.8915,48.5732,48.6551,275171.14581745,0
+OXM.US,D,20120920,000000,48.104,48.3095,47.3259,48.0142,164710.59415146,0
+OXM.US,D,20120921,000000,48.5494,49.9329,48.3283,49.295,320167.70449145,0
+OXM.US,D,20120924,000000,48.9287,49.5222,48.3964,49.4896,225441.51827335,0
+OXM.US,D,20120925,000000,49.7157,49.7582,47.1027,47.1689,212633.67593941,0
+OXM.US,D,20120926,000000,47.3802,47.7041,47.006,47.4938,90072.103092954,0
+OXM.US,D,20120927,000000,47.8147,47.9362,47.1156,47.5452,161345.59888931,0
+OXM.US,D,20120928,000000,47.1955,47.7653,46.5201,47.4849,137386.58958973,0
+OXM.US,D,20121001,000000,48.1308,48.7894,46.445,47.0948,174213.18685085,0
+OXM.US,D,20121002,000000,47.3802,47.3802,46.1833,46.5339,139388.57443273,0
+OXM.US,D,20121003,000000,46.7769,46.999,46.0965,46.528,146557.03710524,0
+OXM.US,D,20121004,000000,46.8203,48.1831,46.6919,48.1692,149558.4954131,0
+OXM.US,D,20121005,000000,48.4043,49.3444,47.4464,47.6478,106699.61504135,0
+OXM.US,D,20121008,000000,47.4938,47.5935,46.8302,47.0573,72921.057424863,0
+OXM.US,D,20121009,000000,47.1511,47.3259,46.0895,46.3552,77196.414029378,0
+OXM.US,D,20121010,000000,46.5853,46.5932,45.7765,46.0807,150839.48217405,0
+OXM.US,D,20121011,000000,46.5349,46.7315,45.6925,45.9631,132510.73879609,0
+OXM.US,D,20121012,000000,45.8526,46.0283,45.5849,45.7192,151880.47378689,0
+OXM.US,D,20121015,000000,45.8288,46.455,45.6757,46.2762,173139.79082982,0
+OXM.US,D,20121016,000000,46.5408,46.7215,46.1477,46.5596,130934.06181048,0
+OXM.US,D,20121017,000000,46.5853,47.1343,45.5593,46.2258,154362.44892608,0
+OXM.US,D,20121018,000000,46.1063,46.2515,45.2976,46.1665,177395.90731697,0
+OXM.US,D,20121019,000000,45.7952,46.4816,45.5493,46.2683,237553.67846914,0
+OXM.US,D,20121022,000000,46.2683,46.8914,46.1063,46.6919,151796.42485317,0
+OXM.US,D,20121023,000000,46.1991,46.5152,45.887,46.2851,191521.19137106,0
+OXM.US,D,20121024,000000,46.4282,46.7215,45.6037,45.9058,82740.605741771,0
+OXM.US,D,20121025,000000,46.294,46.3918,45.6757,46.0204,122512.96623419,0
+OXM.US,D,20121026,000000,45.9542,46.3028,44.631,45.4664,99628.365593383,0
+OXM.US,D,20121031,000000,45.9384,47.0238,45.7419,46.7946,67999.637932218,0
+OXM.US,D,20121101,000000,46.7788,48.6709,46.7788,48.2987,124105.84542388,0
+OXM.US,D,20121102,000000,48.4576,48.8991,47.6429,47.7456,95871.47951978,0
+OXM.US,D,20121105,000000,47.7456,48.6374,47.6992,48.3924,67935.84175361,0
+OXM.US,D,20121106,000000,48.4576,48.6867,47.7456,48.0646,44594.541484997,0
+OXM.US,D,20121107,000000,47.6587,47.9846,47.2301,47.4227,171501.34294111,0
+OXM.US,D,20121108,000000,47.2519,47.3644,44.7752,44.8246,207022.65013514,0
+OXM.US,D,20121109,000000,43.6108,45.2886,43.2326,44.7494,132075.30456115,0
+OXM.US,D,20121112,000000,44.86,45.5593,44.4374,44.7978,61764.827270446,0
+OXM.US,D,20121113,000000,44.6043,45.4082,44.317,44.8848,76322.50764622,0
+OXM.US,D,20121114,000000,45.0872,45.6501,43.0381,43.2474,110189.16474746,0
+OXM.US,D,20121115,000000,43.2978,43.7046,42.2599,42.8189,60738.012586178,0
+OXM.US,D,20121116,000000,42.6708,43.9397,41.8283,43.7214,156848.4746163,0
+OXM.US,D,20121119,000000,44.3357,45.0349,44.2428,44.9489,48851.67060991,0
+OXM.US,D,20121120,000000,44.6991,45.1869,44.5381,45.1623,59078.299304605,0
+OXM.US,D,20121121,000000,45.1958,45.4812,44.4137,44.8246,52174.135086323,0
+OXM.US,D,20121123,000000,45.0961,45.6195,44.941,45.5148,26147.319489625,0
+OXM.US,D,20121126,000000,45.3824,45.9464,44.9016,44.9183,136060.03412978,0
+OXM.US,D,20121127,000000,44.9855,45.6837,44.7752,45.2976,76604.020942301,0
+OXM.US,D,20121128,000000,45.0181,46.3482,45.0181,46.3482,56560.881843964,0
+OXM.US,D,20121129,000000,46.7403,48.0646,46.5675,47.635,115237.16395957,0
+OXM.US,D,20121130,000000,47.8098,47.8098,45.887,46.0885,107261.62899576,0
+OXM.US,D,20121203,000000,46.5507,46.7699,46.2081,46.7482,89958.687664317,0
+OXM.US,D,20121204,000000,46.7403,46.8766,43.7126,44.5193,296262.36499292,0
+OXM.US,D,20121205,000000,39.4326,41.0562,37.3095,40.9337,992255.38294171,0
+OXM.US,D,20121206,000000,39.6627,40.7835,39.6627,40.4192,355445.97862411,0
+OXM.US,D,20121207,000000,40.5051,40.6216,40.0666,40.1703,262966.83558589,0
+OXM.US,D,20121210,000000,40.3145,40.7401,40.0321,40.5812,195882.62218481,0
+OXM.US,D,20121211,000000,40.7401,40.9159,39.9224,40.1703,214674.14101712,0
+OXM.US,D,20121212,000000,40.3224,40.589,39.3832,39.6351,159470.19376578,0
+OXM.US,D,20121213,000000,39.7201,39.7201,38.4807,38.7424,101643.5147272,0
+OXM.US,D,20121214,000000,38.5321,39.0969,38.4382,38.777,115975.37688346,0
+OXM.US,D,20121217,000000,38.6466,39.1986,38.371,38.6743,185601.31105131,0
+OXM.US,D,20121218,000000,38.6743,40.4744,38.6743,40.4113,150774.67335768,0
+OXM.US,D,20121219,000000,40.3935,40.7599,39.9314,39.966,81898.091129039,0
+OXM.US,D,20121220,000000,39.8889,39.8889,38.6555,39.1897,111164.33490619,0
+OXM.US,D,20121221,000000,38.7325,39.5699,38.7325,39.1621,260251.95376289,0
+OXM.US,D,20121224,000000,39.0801,39.2144,38.5637,38.6743,48011.181272689,0
+OXM.US,D,20121226,000000,38.845,38.845,36.8562,36.9451,224464.32283911,0
+OXM.US,D,20121227,000000,36.9381,39.2233,36.9381,39.1137,287000.7800794,0
+OXM.US,D,20121228,000000,38.7522,38.9626,37.9839,38.295,191900.93052944,0
+OXM.US,D,20121231,000000,38.2289,39.2065,38.1005,39.1057,124374.19442914,0
+OXM.US,D,20130102,000000,40.1515,40.1515,37.7648,38.3296,271634.00213683,0
+OXM.US,D,20130103,000000,38.6347,41.5706,38.6347,40.8685,249448.12154745,0
+OXM.US,D,20130104,000000,41.2497,42.0664,40.9702,41.6022,244141.89970765,0
+OXM.US,D,20130107,000000,41.2585,41.545,39.2826,39.8889,235357.26717705,0
+OXM.US,D,20130108,000000,39.7635,40.1941,39.5521,40.0666,139699.45422372,0
+OXM.US,D,20130109,000000,40.2523,40.8448,39.9847,40.8369,327649.07223047,0
+OXM.US,D,20130110,000000,40.908,41.2891,40.2345,40.7401,363400.24819505,0
+OXM.US,D,20130111,000000,40.8764,41.148,40.1417,40.6394,196727.16207306,0
+OXM.US,D,20130114,000000,40.6048,42.0742,40.515,42.0496,310732.9585217,0
+OXM.US,D,20130115,000000,41.6862,42.4041,41.5854,41.9133,94017.339789115,0
+OXM.US,D,20130116,000000,41.8886,42.3053,41.3455,41.4996,111728.37413611,0
+OXM.US,D,20130117,000000,41.6486,41.6486,40.8488,41.2557,94402.142136277,0
+OXM.US,D,20130118,000000,41.1786,41.5686,40.3974,41.4738,137460.51214589,0
+OXM.US,D,20130122,000000,41.544,42.727,41.4996,42.6885,136718.24867098,0
+OXM.US,D,20130123,000000,42.5137,42.643,42.2866,42.4229,169016.32988865,0
+OXM.US,D,20130124,000000,42.3991,42.8445,41.8363,42.2619,129897.12074866,0
+OXM.US,D,20130125,000000,42.4604,43.5457,42.1197,43.5457,85502.068901533,0
+OXM.US,D,20130128,000000,43.2267,43.3185,42.5592,43.1764,211969.38557168,0
+OXM.US,D,20130129,000000,43.0085,43.3867,42.253,42.5592,101148.33486467,0
+OXM.US,D,20130130,000000,42.4693,42.4693,41.6763,41.9133,112548.61071821,0
+OXM.US,D,20130131,000000,41.8541,42.1336,41.4393,41.781,106292.53466356,0
+OXM.US,D,20130201,000000,42.1197,42.3479,41.9311,41.9726,68500.893621284,0
+OXM.US,D,20130204,000000,41.7296,41.94,40.6009,40.8488,114816.91929095,0
+OXM.US,D,20130205,000000,41.0176,41.2557,40.4054,41.0354,109095.51597132,0
+OXM.US,D,20130206,000000,40.8655,41.5934,40.8142,41.1786,78966.504826321,0
+OXM.US,D,20130207,000000,40.9672,41.2299,40.1111,40.8655,119171.26164041,0
+OXM.US,D,20130208,000000,41.0028,41.0028,40.5288,40.7055,46081.093710347,0
+OXM.US,D,20130211,000000,40.7361,40.7361,39.8553,40.275,129214.60290133,0
+OXM.US,D,20130212,000000,40.3728,40.6266,40.2375,40.4419,177329.07322509,0
+OXM.US,D,20130213,000000,40.5012,40.7145,39.954,40.2918,261048.89967661,0
+OXM.US,D,20130214,000000,40.0706,40.3402,39.7131,40.2128,209538.04232027,0
+OXM.US,D,20130215,000000,40.3974,40.5486,39.9688,40.1635,220822.87746966,0
+OXM.US,D,20130219,000000,40.3017,40.3974,39.7131,40.1022,183086.93150394,0
+OXM.US,D,20130220,000000,40.1209,40.1209,38.9083,38.9863,162721.77359929,0
+OXM.US,D,20130221,000000,38.9083,38.9083,37.6156,37.9375,127992.34913021,0
+OXM.US,D,20130222,000000,38.0649,38.0649,35.6949,37.5307,436536.99746187,0
+OXM.US,D,20130225,000000,37.9129,40.1022,37.7124,39.7753,332076.32449834,0
+OXM.US,D,20130226,000000,39.8731,40.3353,39.7131,40.2207,174945.32394821,0
+OXM.US,D,20130227,000000,40.1881,41.3366,40.0706,41.0028,180975.58178333,0
+OXM.US,D,20130228,000000,40.8655,41.4996,40.8655,41.1262,155279.89873274,0
+OXM.US,D,20130301,000000,40.8409,41.3455,40.5288,41.2951,121734.24780006,0
+OXM.US,D,20130304,000000,41.2734,42.0594,41.2121,42.018,158490.97305603,0
+OXM.US,D,20130305,000000,42.8041,42.9551,42.4298,42.651,173051.69134507,0
+OXM.US,D,20130306,000000,42.8851,44.2706,42.7172,44.1323,578131.09692648,0
+OXM.US,D,20130307,000000,44.0621,44.228,43.8498,44.1421,147154.4933811,0
+OXM.US,D,20130308,000000,44.5035,44.7762,44.0237,44.7672,113315.17749926,0
+OXM.US,D,20130311,000000,44.4196,45.1642,44.2192,44.9183,170678.06844573,0
+OXM.US,D,20130312,000000,44.9252,45.1217,44.6043,45.1119,129088.02318187,0
+OXM.US,D,20130313,000000,45.4022,46.0599,44.8156,45.9937,160033.22035794,0
+OXM.US,D,20130314,000000,46.0095,46.848,46.0095,46.6969,209540.06759578,0
+OXM.US,D,20130315,000000,46.7463,47.3822,46.6899,47.2123,188962.25576244,0
+OXM.US,D,20130318,000000,46.7463,46.848,46.526,46.7927,164239.71759507,0
+OXM.US,D,20130319,000000,46.9318,46.9902,46.3058,46.8104,112632.65965193,0
+OXM.US,D,20130320,000000,47.1323,47.8443,46.9744,47.7002,94547.961973096,0
+OXM.US,D,20130321,000000,47.4404,47.7179,47.1699,47.2291,70182.884933482,0
+OXM.US,D,20130322,000000,47.5333,47.7851,47.1087,47.3733,69881.118882287,0
+OXM.US,D,20130325,000000,47.473,47.9402,46.7531,46.8104,120016.81416641,0
+OXM.US,D,20130326,000000,46.9576,47.3358,46.0846,47.2351,121558.04883056,0
+OXM.US,D,20130327,000000,46.9141,47.3457,46.5112,47.1323,105438.88103552,0
+OXM.US,D,20130328,000000,46.9496,47.0494,43.9031,44.9252,344777.83986794,0
+OXM.US,D,20130401,000000,44.8068,44.9578,43.8775,44.2706,262666.08217245,0
+OXM.US,D,20130402,000000,44.2883,45.2067,43.8429,44.0385,361470.16063271,0
+OXM.US,D,20130403,000000,44.3515,46.4332,44.3515,45.6451,612653.9432934,0
+OXM.US,D,20130404,000000,45.4605,46.3522,45.181,46.3453,113190.62305531,0
+OXM.US,D,20130405,000000,45.816,46.1359,45.5257,46.0925,224427.86787991,0
+OXM.US,D,20130408,000000,46.1359,47.6508,46.0846,47.5768,142580.40863865,0
+OXM.US,D,20130409,000000,47.481,47.481,46.6633,46.6633,83762.357237261,0
+OXM.US,D,20130410,000000,46.7679,46.9902,46.3966,46.607,223734.21101726,0
+OXM.US,D,20130411,000000,46.4796,49.1054,46.3522,48.9968,213673.6549145,0
+OXM.US,D,20130412,000000,48.7163,48.9395,48.0122,48.5416,155471.28726856,0
+OXM.US,D,20130415,000000,48.3559,48.5574,47.7535,47.7753,201821.74262192,0
+OXM.US,D,20130416,000000,48.1752,48.43,47.8898,48.3737,190107.54906412,0
+OXM.US,D,20130417,000000,48.0556,48.0556,47.1481,47.7071,190844.74935026,0
+OXM.US,D,20130418,000000,47.6409,48.0202,47.4098,47.5462,183998.30548406,0
+OXM.US,D,20130419,000000,47.6054,48.1021,47.2983,48.0556,117313.07135873,0
+OXM.US,D,20130422,000000,48.1248,48.1317,47.2489,47.9688,75642.015074397,0
+OXM.US,D,20130423,000000,48.2167,50.1433,48.2167,49.5152,131052.5404279,0
+OXM.US,D,20130424,000000,49.619,49.9645,49.133,49.8885,102464.76394706,0
+OXM.US,D,20130425,000000,50.2697,50.8138,49.9221,50.3813,178063.23559796,0
+OXM.US,D,20130426,000000,50.3467,50.5097,49.4411,50.0998,94726.186218097,0
+OXM.US,D,20130429,000000,50.1522,50.6894,49.5399,50.4485,57285.930477037,0
+OXM.US,D,20130430,000000,50.5749,50.5749,49.7434,50.1878,120140.3559726,0
+OXM.US,D,20130501,000000,49.8807,49.9922,49.1746,49.6544,162298.49101741,0
+OXM.US,D,20130502,000000,50.0011,50.8405,49.8223,50.4751,93416.845599992,0
+OXM.US,D,20130503,000000,50.8918,51.5287,50.7388,51.4429,136347.62325239,0
+OXM.US,D,20130506,000000,51.6433,52.0621,51.0361,51.2197,57361.878308714,0
+OXM.US,D,20130507,000000,51.1417,52.1885,51.0696,52.0344,80333.5657965,0
+OXM.US,D,20130508,000000,51.8823,52.7128,51.8823,52.4966,74093.69194595,0
+OXM.US,D,20130509,000000,52.4719,53.3251,52.1311,52.3277,70731.734597065,0
+OXM.US,D,20130510,000000,52.4521,53.4732,52.4521,53.4654,78177.66001464,0
+OXM.US,D,20130513,000000,53.2263,54.1823,53.2263,53.5108,91262.965093643,0
+OXM.US,D,20130514,000000,53.4456,54.515,53.4456,53.962,112180.01057514,0
+OXM.US,D,20130515,000000,53.7063,55.0948,53.7063,54.7007,42365.725784727,0
+OXM.US,D,20130516,000000,54.8459,55.1638,54.3185,54.6089,53871.315964856,0
+OXM.US,D,20130517,000000,54.8992,55.1214,54.5664,54.7007,121956.01546856,0
+OXM.US,D,20130520,000000,54.4548,54.8824,54.2791,54.7857,132453.01844402,0
+OXM.US,D,20130521,000000,54.9071,55.152,54.7609,54.9782,86167.37190702,0
+OXM.US,D,20130522,000000,54.8824,55.3851,54.2869,54.6839,97006.646443907,0
+OXM.US,D,20130523,000000,54.3126,55.3159,54.3126,54.994,79867.752428884,0
+OXM.US,D,20130524,000000,54.836,55.544,54.5664,55.0858,98386.87170491,0
+OXM.US,D,20130528,000000,55.8719,56.8624,55.6536,56.2156,76408.581855453,0
+OXM.US,D,20130529,000000,55.8995,56.5345,55.1372,55.152,66623.463222238,0
+OXM.US,D,20130530,000000,55.4117,55.9578,55.077,55.7376,103211.07797301,0
+OXM.US,D,20130531,000000,55.3535,56.6274,55.3535,55.7534,36386.099837388,0
+OXM.US,D,20130603,000000,55.9677,56.5089,55.0948,55.5756,112094.94900366,0
+OXM.US,D,20130604,000000,55.702,56.2383,54.6,54.9624,74182.80406845,0
+OXM.US,D,20130605,000000,54.9624,55.7899,54.0934,54.3185,89199.209347551,0
+OXM.US,D,20130606,000000,54.1911,54.3363,53.2451,53.889,130122.93896818,0
+OXM.US,D,20130607,000000,54.2959,54.8015,53.9868,54.2869,82711.239246856,0
+OXM.US,D,20130610,000000,54.4044,54.7195,53.889,54.1911,97322.589423681,0
+OXM.US,D,20130611,000000,53.8119,54.7007,52.9874,54.7007,325480.00215779,0
+OXM.US,D,20130612,000000,55.5904,56.6946,53.3014,54.3185,338689.86168074,0
+OXM.US,D,20130613,000000,54.4805,56.1366,54.2159,55.7899,112471.65024877,0
+OXM.US,D,20130614,000000,55.1599,55.1638,53.4654,54.3047,241980.930737,0
+OXM.US,D,20130617,000000,54.6,55.5756,53.971,54.2337,64032.123205432,0
+OXM.US,D,20130618,000000,54.3719,54.8824,54.3719,54.524,54278.396342643,0
+OXM.US,D,20130619,000000,54.515,54.5901,53.6895,53.8702,62618.480898491,0
+OXM.US,D,20130620,000000,53.2915,53.6164,51.8152,51.9169,54999.394424693,0
+OXM.US,D,20130621,000000,52.1381,52.2566,50.4001,51.0005,370362.1327654,0
+OXM.US,D,20130624,000000,50.3911,50.3911,49.1084,49.6772,111766.85437082,0
+OXM.US,D,20130625,000000,49.7434,50.8138,49.5399,50.5501,154087.01145654,0
+OXM.US,D,20130626,000000,50.9274,51.5189,50.876,51.3757,195648.70286325,0
+OXM.US,D,20130627,000000,51.748,52.2289,51.1852,52.1381,123881.03984212,0
+OXM.US,D,20130628,000000,52.1805,53.1907,52.146,52.9607,313416.44857428,0
+OXM.US,D,20130701,000000,53.1059,54.836,53.1059,53.9442,86398.253315317,0
+OXM.US,D,20130702,000000,53.7783,54.1062,53.5275,54.0045,77565.014172449,0
+OXM.US,D,20130703,000000,53.7783,54.2247,53.6243,53.9532,46157.041542024,0
+OXM.US,D,20130705,000000,54.5308,55.1372,54.1161,55.067,76148.333952241,0
+OXM.US,D,20130708,000000,55.1638,55.7633,54.3719,54.8192,181467.72373259,0
+OXM.US,D,20130709,000000,55.3633,55.9776,54.4706,55.9578,100324.04773154,0
+OXM.US,D,20130710,000000,55.7811,56.34,55.3929,55.9153,66640.678064085,0
+OXM.US,D,20130711,000000,56.3489,57.2801,55.7633,56.9769,106154.81592879,0
+OXM.US,D,20130712,000000,56.8979,57.607,56.2857,56.5089,106531.51717391,0
+OXM.US,D,20130715,000000,56.5869,57.4757,55.9677,57.135,63224.038276393,0
+OXM.US,D,20130716,000000,57.2969,57.5349,56.3123,56.4071,76374.15217176,0
+OXM.US,D,20130717,000000,56.661,56.661,54.9387,55.4562,110915.22601828,0
+OXM.US,D,20130718,000000,55.5816,56.1454,54.9466,55.9766,41747.004116002,0
+OXM.US,D,20130719,000000,55.7534,56.4013,55.2765,55.8008,85762.316804745,0
+OXM.US,D,20130722,000000,56.0082,56.7478,55.5312,56.2768,48906.353048717,0
+OXM.US,D,20130723,000000,57.1241,57.3275,55.9934,56.1178,67423.447049232,0
+OXM.US,D,20130724,000000,56.1534,56.7755,55.6902,56.339,65050.836787654,0
+OXM.US,D,20130725,000000,56.1534,58.0839,55.9855,57.4519,123816.23102575,0
+OXM.US,D,20130726,000000,56.9977,57.8222,55.7613,57.5467,108432.23824134,0
+OXM.US,D,20130729,000000,57.2811,58.3634,57.1547,57.4065,140682.7254845,0
+OXM.US,D,20130730,000000,57.7412,58.4513,56.5948,58.323,122231.4529381,0
+OXM.US,D,20130731,000000,58.3072,58.8018,57.4441,57.5912,74612.162476862,0
+OXM.US,D,20130801,000000,58.1511,58.5431,57.1992,58.314,89853.373337725,0
+OXM.US,D,20130802,000000,58.244,58.6369,57.6109,58.0375,233312.75154831,0
+OXM.US,D,20130805,000000,58.0652,58.9619,58.0247,58.0375,82175.553874097,0
+OXM.US,D,20130806,000000,57.84,58.4098,57.2998,57.84,75212.656665985,0
+OXM.US,D,20130807,000000,57.5379,57.9141,56.9167,57.2514,90791.075899493,0
+OXM.US,D,20130808,000000,57.6109,57.9823,57.0866,57.4293,48102.318670701,0
+OXM.US,D,20130809,000000,57.1458,58.1274,57.1458,57.6198,58109.204972412,0
+OXM.US,D,20130812,000000,57.2811,58.8808,56.7044,57.7956,84544.113584652,0
+OXM.US,D,20130813,000000,57.7334,58.8424,57.3354,58.5866,44901.37072497,0
+OXM.US,D,20130814,000000,58.4237,58.7732,58.0375,58.236,60293.464611431,0
+OXM.US,D,20130815,000000,57.5379,57.7067,57.1824,57.3176,62998.220056874,0
+OXM.US,D,20130816,000000,57.0214,57.2426,56.653,56.9711,77933.614315519,0
+OXM.US,D,20130819,000000,57.0214,57.0214,56.0457,56.1276,77460.712483613,0
+OXM.US,D,20130820,000000,56.2521,57.5823,55.4986,56.7923,59343.610396596,0
+OXM.US,D,20130821,000000,56.5029,57.2337,56.3301,56.3479,45024.912531164,0
+OXM.US,D,20130822,000000,56.5523,56.8575,55.1322,56.1276,42989.510642231,0
+OXM.US,D,20130823,000000,56.1632,56.4071,54.6375,54.7737,150602.52493921,0
+OXM.US,D,20130826,000000,55.0088,55.1006,53.5838,53.8633,209268.68067726,0
+OXM.US,D,20130827,000000,53.2352,53.6174,52.5015,52.7573,152909.31374667,0
+OXM.US,D,20130828,000000,52.5439,53.3606,52.0008,53.1997,324466.35176435,0
+OXM.US,D,20130829,000000,53.2826,53.2826,52.4502,52.7119,249284.07423103,0
+OXM.US,D,20130830,000000,52.8432,52.9074,52.5963,52.8017,108195.28100651,0
+OXM.US,D,20130903,000000,53.2175,53.8376,52.851,53.7003,146826.39874826,0
+OXM.US,D,20130904,000000,53.6055,56.1128,53.4268,54.7807,403164.50758541,0
+OXM.US,D,20130905,000000,54.6869,55.0098,54.594,54.6128,58328.947365396,0
+OXM.US,D,20130906,000000,54.7481,55.1096,53.6332,54.4153,65524.751257316,0
+OXM.US,D,20130909,000000,54.4252,54.8943,54.2801,54.3482,90619.940118781,0
+OXM.US,D,20130910,000000,54.441,55.1629,53.2826,55.0828,198619.78203843,0
+OXM.US,D,20130911,000000,52.7642,55.4986,52.3622,55.4473,332869.21986105,0
+OXM.US,D,20130912,000000,55.3129,55.3613,54.5614,54.999,112881.76853983,0
+OXM.US,D,20130913,000000,55.1787,56.7478,54.8241,56.6788,119263.41167618,0
+OXM.US,D,20130916,000000,57.0214,57.3433,56.339,56.4013,58491.982044062,0
+OXM.US,D,20130917,000000,56.3301,56.9078,56.3123,56.8733,70232.504183511,0
+OXM.US,D,20130918,000000,56.8999,57.5379,55.9311,57.4609,31614.550732586,0
+OXM.US,D,20130919,000000,57.5823,58.1274,56.9255,57.8548,35471.687944002,0
+OXM.US,D,20130920,000000,58.1956,58.3397,57.3611,57.5556,136480.27879839,0
+OXM.US,D,20130923,000000,57.3611,57.5912,56.1366,56.9611,92726.226650613,0
+OXM.US,D,20130924,000000,57.0214,58.001,56.5701,57.4441,56422.150471435,0
+OXM.US,D,20130925,000000,57.3354,57.3354,55.9411,56.4397,89431.103393603,0
+OXM.US,D,20130926,000000,56.579,57.5724,56.18,57.5279,57117.832609593,0
+OXM.US,D,20130927,000000,57.3591,57.768,57.0026,57.5724,73360.542210832,0
+OXM.US,D,20130930,000000,56.8999,57.9497,56.8179,57.8548,67213.831033804,0
+OXM.US,D,20131001,000000,58.001,58.0839,57.1053,57.9585,59086.400406651,0
+OXM.US,D,20131002,000000,57.683,57.9141,56.7478,57.8035,88554.159097177,0
+OXM.US,D,20131003,000000,57.8874,57.8874,57.0214,57.4795,89169.842852636,0
+OXM.US,D,20131004,000000,57.3246,58.3486,57.3246,57.8538,78429.806815807,0
+OXM.US,D,20131007,000000,57.4519,58.0247,56.3123,56.653,51812.623407542,0
+OXM.US,D,20131008,000000,56.814,56.8614,54.1408,54.5427,62961.765097669,0
+OXM.US,D,20131009,000000,54.6306,56.5829,53.888,55.6932,143858.35748633,0
+OXM.US,D,20131010,000000,56.4763,56.9789,55.9489,56.5089,52189.324652658,0
+OXM.US,D,20131011,000000,56.099,57.9655,56.099,57.4293,67765.718610654,0
+OXM.US,D,20131014,000000,57.1024,58.5975,57.1024,58.5195,59719.299003956,0
+OXM.US,D,20131015,000000,58.5095,58.5619,57.0273,58.0326,62471.648423916,0
+OXM.US,D,20131016,000000,58.2054,58.7752,57.1714,58.6982,50614.672942563,0
+OXM.US,D,20131017,000000,58.5017,59.0991,58.1185,59.0477,68950.504784809,0
+OXM.US,D,20131018,000000,59.5623,60.4164,58.9648,60.216,68271.024850743,0
+OXM.US,D,20131021,000000,60.1853,60.61,59.6007,60.0353,43225.455239306,0
+OXM.US,D,20131022,000000,60.1261,60.5409,59.817,60.0629,57014.543558513,0
+OXM.US,D,20131023,000000,59.6443,60.9182,59.4319,60.7187,50060.760090202,0
+OXM.US,D,20131024,000000,60.7187,61.1068,59.9632,60.6367,32697.060493416,0
+OXM.US,D,20131025,000000,59.9721,59.9721,58.3911,59.031,83205.406471632,0
+OXM.US,D,20131028,000000,58.9747,61.0366,58.9648,60.9932,90719.178618839,0
+OXM.US,D,20131029,000000,61.011,61.011,60.0629,60.3384,152517.42293523,0
+OXM.US,D,20131030,000000,60.5597,61.0446,60.293,60.4866,47672.960262289,0
+OXM.US,D,20131031,000000,59.9266,61.6519,59.6443,61.2431,75469.86665593,0
+OXM.US,D,20131101,000000,61.0534,61.2875,58.4681,59.5919,183539.58058073,0
+OXM.US,D,20131104,000000,59.7065,63.144,59.4042,62.7441,160805.86296553,0
+OXM.US,D,20131105,000000,62.4616,62.4616,61.401,61.9392,100523.53736941,0
+OXM.US,D,20131106,000000,62.2908,62.8893,61.002,62.7776,90119.697067471,0
+OXM.US,D,20131107,000000,62.8102,62.8102,60.8905,61.401,64993.11643558,0
+OXM.US,D,20131108,000000,61.3101,62.4616,61.3101,61.9057,39901.978125138,0
+OXM.US,D,20131111,000000,61.6173,62.7105,61.5412,62.2819,70025.92608135,0
+OXM.US,D,20131112,000000,62.0034,63.0926,61.9768,62.9475,29372.570741492,0
+OXM.US,D,20131113,000000,62.7006,63.5133,62.2819,62.7855,89068.579077067,0
+OXM.US,D,20131114,000000,62.6246,62.7194,62.1002,62.6334,39706.53903829,0
+OXM.US,D,20131115,000000,62.5782,62.9821,61.7111,62.8823,34006.401111521,0
+OXM.US,D,20131118,000000,62.9129,63.4591,62.1002,62.4201,21531.716599198,0
+OXM.US,D,20131119,000000,62.2651,63.0067,61.5324,62.6927,92160.162145183,0
+OXM.US,D,20131120,000000,62.597,63.3514,61.8968,62.7935,34183.612718767,0
+OXM.US,D,20131121,000000,62.8893,63.4007,62.197,63.137,90062.989353153,0
+OXM.US,D,20131122,000000,63.0255,63.5291,62.8447,63.2358,54554.846449946,0
+OXM.US,D,20131125,000000,63.228,64.331,62.3075,62.8823,66636.627513062,0
+OXM.US,D,20131126,000000,63.0758,63.9982,62.5396,63.5291,98460.794261075,0
+OXM.US,D,20131127,000000,63.5706,64.2886,63.5706,64.1938,86612.932519523,0
+OXM.US,D,20131129,000000,64.5265,64.6954,63.8086,64.169,25694.670412832,0
+OXM.US,D,20131202,000000,63.9982,63.9982,62.2157,62.5544,31041.397762866,0
+OXM.US,D,20131203,000000,62.5544,63.0433,62.119,62.6334,77754.377432763,0
+OXM.US,D,20131204,000000,62.2404,62.7352,61.9057,62.2651,37349.118343048,0
+OXM.US,D,20131205,000000,62.3619,63.3257,62.0756,62.7352,43744.938407975,0
+OXM.US,D,20131206,000000,63.3849,64.1088,62.0212,62.7697,32463.141171852,0
+OXM.US,D,20131209,000000,62.6759,63.3593,62.3007,62.4784,47185.881501803,0
+OXM.US,D,20131210,000000,62.2908,62.6572,61.6242,62.119,76320.482370708,0
+OXM.US,D,20131211,000000,62.3925,62.8635,60.8322,62.3747,148034.47559079,0
+OXM.US,D,20131212,000000,63.9982,66.2428,62.4261,65.6009,279204.48199835,0
+OXM.US,D,20131213,000000,65.84,66.0355,65.362,65.5753,84106.654074195,0
+OXM.US,D,20131216,000000,65.7214,66.464,65.2,65.4311,76875.407860825,0
+OXM.US,D,20131217,000000,65.2612,65.5477,64.2698,65.3956,81168.991944943,0
+OXM.US,D,20131218,000000,65.2958,66.8225,64.4919,66.5835,78606.005785296,0
+OXM.US,D,20131219,000000,66.31,66.9825,65.6553,66.7504,101240.48490044,0
+OXM.US,D,20131220,000000,67.0002,67.9828,66.6783,67.5987,123270.41927544,0
+OXM.US,D,20131223,000000,67.7952,68.4628,66.9648,68.2317,90429.564220712,0
+OXM.US,D,20131224,000000,68.0263,68.4361,67.1781,67.9908,53385.249842126,0
+OXM.US,D,20131226,000000,68.3305,68.9467,67.8367,68.3127,23084.090278668,0
+OXM.US,D,20131227,000000,68.6188,68.6672,66.6783,67.3498,83170.976787939,0
+OXM.US,D,20131230,000000,67.1355,68.4006,67.1355,67.888,89243.765408801,0
+OXM.US,D,20131231,000000,68.2238,69.316,68.2238,68.8341,92990.525104847,0
+OXM.US,D,20140102,000000,68.8341,69.6468,68.1458,68.8775,98128.649077209,0
+OXM.US,D,20140103,000000,68.8707,69.1194,68.3127,68.9556,37733.920690209,0
+OXM.US,D,20140106,000000,69.4137,69.8355,68.61,69.2281,101427.82288524,0
+OXM.US,D,20140107,000000,69.5471,70.106,68.7265,69.3743,90788.037986225,0
+OXM.US,D,20140108,000000,68.4628,69.6992,68.3305,68.5694,132738.58229112,0
+OXM.US,D,20140109,000000,68.9783,69.073,67.3676,68.2238,126893.63716529,0
+OXM.US,D,20140110,000000,68.4104,68.4104,66.9578,67.5474,70355.033351949,0
+OXM.US,D,20140113,000000,67.4278,67.4278,65.1161,65.6009,74091.666670438,0
+OXM.US,D,20140114,000000,65.7708,65.7708,64.6885,65.4765,114425.0284795,0
+OXM.US,D,20140115,000000,65.6365,69.5698,65.6365,68.5586,154170.0477525,0
+OXM.US,D,20140116,000000,68.3808,68.6563,67.8426,68.4183,75027.343956694,0
+OXM.US,D,20140117,000000,68.5586,69.3081,67.3202,67.7409,85593.206299545,0
+OXM.US,D,20140121,000000,68.0806,69.4493,67.4584,67.5345,124089.64321978,0
+OXM.US,D,20140122,000000,67.5533,67.7735,66.3643,66.5865,95347.945800089,0
+OXM.US,D,20140123,000000,66.4146,66.9854,65.7293,66.4226,85760.291529234,0
+OXM.US,D,20140124,000000,65.9456,66.3278,64.9028,65.5753,55443.94239944,0
+OXM.US,D,20140127,000000,65.518,66.0365,64.7556,65.0301,74988.863721978,0
+OXM.US,D,20140128,000000,65.1743,66.6379,64.9679,66.3998,81636.830588071,0
+OXM.US,D,20140129,000000,66.0117,66.2448,63.7286,64.651,70015.799703793,0
+OXM.US,D,20140130,000000,65.287,65.7461,64.5512,64.6934,78008.54950944,0
+OXM.US,D,20140131,000000,63.7128,65.0459,63.541,64.5512,90746.519838242,0
+OXM.US,D,20140203,000000,64.4741,64.4741,61.6074,62.3353,106801.89145468,0
+OXM.US,D,20140204,000000,62.7954,63.705,62.3945,63.5331,254921.42861695,0
+OXM.US,D,20140205,000000,63.223,63.8402,61.5886,61.8217,128377.15147737,0
+OXM.US,D,20140206,000000,61.8405,63.0186,61.5986,61.8119,85746.114600654,0
+OXM.US,D,20140207,000000,61.957,62.9603,61.6163,62.6078,103952.32881017,0
+OXM.US,D,20140210,000000,62.7549,62.8477,61.2589,62.4369,70055.292576265,0
+OXM.US,D,20140211,000000,62.6502,63.8471,62.2917,63.2753,55170.530205404,0
+OXM.US,D,20140212,000000,63.3791,64.3112,62.8379,64.1828,79671.30070428,0
+OXM.US,D,20140213,000000,64.1454,65.919,64.1454,65.4844,145617.30926796,0
+OXM.US,D,20140214,000000,62.9673,63.2931,61.556,63.063,517395.10961581,0
+OXM.US,D,20140218,000000,62.9001,63.0364,61.1532,62.2582,206684.42912474,0
+OXM.US,D,20140219,000000,62.2661,62.8379,61.6509,62.5347,85668.141493466,0
+OXM.US,D,20140220,000000,62.5495,63.063,62.4271,62.4883,78888.531719133,0
+OXM.US,D,20140221,000000,62.7806,63.2931,62.2661,62.7549,65824.492033,0
+OXM.US,D,20140224,000000,62.668,63.9093,62.668,63.5914,68172.798988441,0
+OXM.US,D,20140225,000000,63.5262,64.8248,63.2082,64.6875,44287.712245023,0
+OXM.US,D,20140226,000000,64.6342,68.2387,64.6342,67.0496,100841.5056247,0
+OXM.US,D,20140227,000000,66.8422,67.2303,66.1747,66.781,51361.999606261,0
+OXM.US,D,20140228,000000,66.944,67.2017,65.8922,66.9342,63833.646205317,0
+OXM.US,D,20140303,000000,66.5598,67.1829,65.994,67.101,48741.29309454,0
+OXM.US,D,20140304,000000,68.0806,69.9213,67.8169,69.474,129541.68489641,0
+OXM.US,D,20140305,000000,69.3249,70.0685,69.0247,69.791,59423.608779295,0
+OXM.US,D,20140306,000000,69.7574,70.1326,68.5684,68.9239,55533.054521941,0
+OXM.US,D,20140307,000000,69.3575,70.6926,69.162,70.1524,77520.458111199,0
+OXM.US,D,20140310,000000,70.2571,70.8506,69.4325,69.711,78145.255606458,0
+OXM.US,D,20140311,000000,69.7999,69.9875,68.1853,68.8153,59853.979825462,0
+OXM.US,D,20140312,000000,68.6662,68.6662,67.3992,67.9295,87010.899157508,0
+OXM.US,D,20140313,000000,68.1241,68.2485,67.5444,67.5691,62818.983174117,0
+OXM.US,D,20140314,000000,67.3814,68.609,67.1731,67.8525,88358.720010329,0
+OXM.US,D,20140317,000000,68.0895,68.5418,67.4752,67.497,78691.067356774,0
+OXM.US,D,20140318,000000,67.5612,68.056,67.5345,67.8101,82578.583700861,0
+OXM.US,D,20140319,000000,67.6046,68.0402,66.8166,67.4842,47527.14042547,0
+OXM.US,D,20140320,000000,67.2531,67.6481,67.1642,67.2857,50361.513503641,0
+OXM.US,D,20140321,000000,67.2303,67.9038,66.3643,66.3742,165021.47394246,0
+OXM.US,D,20140324,000000,66.6013,66.7544,64.1049,64.3024,116048.28680187,0
+OXM.US,D,20140325,000000,64.5512,64.5512,62.7282,63.4531,92280.66603811,0
+OXM.US,D,20140326,000000,64.0456,64.5512,62.2335,62.5416,89089.844469936,0
+OXM.US,D,20140327,000000,62.2829,63.5173,61.641,63.2082,157347.70502986,0
+OXM.US,D,20140328,000000,62.9159,67.0674,62.4715,65.2425,190019.44957938,0
+OXM.US,D,20140331,000000,65.3778,68.0402,65.287,66.8857,185669.15778094,0
+OXM.US,D,20140401,000000,67.1158,67.1158,65.0203,65.6898,119891.2470847,0
+OXM.US,D,20140402,000000,65.8676,66.5934,64.9679,66.4749,94603.657049659,0
+OXM.US,D,20140403,000000,66.391,66.6892,64.8416,65.287,68682.155779552,0
+OXM.US,D,20140404,000000,65.6464,65.8508,63.3297,63.617,84335.51020698,0
+OXM.US,D,20140407,000000,63.2931,63.2931,61.6232,62.2068,103256.64667201,0
+OXM.US,D,20140408,000000,62.274,63.6872,61.6825,62.8577,181968.97942166,0
+OXM.US,D,20140409,000000,62.985,62.985,61.7693,62.0676,89094.907658715,0
+OXM.US,D,20140410,000000,62.0123,62.3253,59.7351,59.8042,88356.694734818,0
+OXM.US,D,20140411,000000,58.9579,59.7449,58.3555,58.9925,109857.01956359,0
+OXM.US,D,20140414,000000,59.7874,59.9218,58.1511,58.5985,78145.255606458,0
+OXM.US,D,20140415,000000,58.8967,60.0205,57.1231,58.6063,113053.9169583,0
+OXM.US,D,20140416,000000,58.8118,59.9464,58.5461,59.7825,56812.016007375,0
+OXM.US,D,20140417,000000,59.7736,60.2269,59.1455,59.5267,52811.084234651,0
+OXM.US,D,20140421,000000,59.4744,59.4744,58.1254,58.401,47091.706190524,0
+OXM.US,D,20140422,000000,58.4177,60.0116,58.1689,59.6245,61307.115004875,0
+OXM.US,D,20140423,000000,59.6877,60.1163,59.3104,59.3944,91487.770675406,0
+OXM.US,D,20140424,000000,59.739,59.981,58.2133,58.6577,115791.07681192,0
+OXM.US,D,20140425,000000,58.3911,58.9302,56.1444,56.7893,125987.32637395,0
+OXM.US,D,20140428,000000,56.8555,58.0533,55.2695,56.3864,97662.835709593,0
+OXM.US,D,20140429,000000,56.5987,57.053,56.099,56.3133,42332.308738789,0
+OXM.US,D,20140430,000000,56.2531,56.6658,55.0542,56.6304,67632.050426903,0
+OXM.US,D,20140501,000000,56.8071,57.3354,56.1178,57.1824,98418.263475336,0
+OXM.US,D,20140502,000000,57.3097,57.7374,56.1988,56.4023,58994.250370883,0
+OXM.US,D,20140505,000000,55.8947,56.6392,55.1332,56.0072,72144.36426625,0
+OXM.US,D,20140506,000000,55.628,56.2857,54.1191,54.5566,67314.082171617,0
+OXM.US,D,20140507,000000,54.6513,54.8123,52.9252,54.2761,80532.042796615,0
+OXM.US,D,20140508,000000,54.359,55.7761,53.4416,53.5433,79754.337000247,0
+OXM.US,D,20140509,000000,53.3122,54.8755,52.5489,54.3235,110698.52153857,0
+OXM.US,D,20140512,000000,54.3778,55.5856,53.8613,54.7441,143906.9640986,0
+OXM.US,D,20140513,000000,55.0177,55.15,54.1773,54.5288,116432.07651128,0
+OXM.US,D,20140514,000000,54.2375,54.2375,53.0525,53.4692,96780.828224388,0
+OXM.US,D,20140515,000000,53.0891,53.5789,52.0699,53.2017,61602.805229536,0
+OXM.US,D,20140516,000000,53.2195,54.1269,53.2195,54.0796,39446.291135078,0
+OXM.US,D,20140519,000000,54.0618,54.9012,54.0618,54.5566,53753.849985197,0
+OXM.US,D,20140520,000000,54.522,54.522,53.1147,54.1191,101039.98262482,0
+OXM.US,D,20140521,000000,54.5032,54.9723,53.8119,54.1526,65663.482629846,0
+OXM.US,D,20140522,000000,54.1427,55.0898,54.1427,54.7777,77414.131146851,0
+OXM.US,D,20140523,000000,55.0177,55.7504,54.8211,55.15,43321.655826097,0
+OXM.US,D,20140527,000000,55.3545,56.9059,55.3545,56.6155,67773.8197127,0
+OXM.US,D,20140528,000000,56.3597,56.6816,55.8156,56.0141,69700.869361774,0
+OXM.US,D,20140529,000000,56.2857,56.3045,55.231,55.4769,37051.402842876,0
+OXM.US,D,20140530,000000,55.6556,56.024,54.6,54.8479,121951.96491753,0
+OXM.US,D,20140602,000000,55.0354,55.9934,54.0342,55.4216,115965.2505059,0
+OXM.US,D,20140603,000000,55.3851,55.5994,54.5032,55.3377,112423.0436365,0
+OXM.US,D,20140604,000000,55.0818,57.2742,54.3323,56.8555,126455.16501708,0
+OXM.US,D,20140605,000000,56.6916,57.1734,55.7672,56.1899,207062.14300761,0
+OXM.US,D,20140606,000000,56.496,56.5375,55.5688,55.7337,154309.79176279,0
+OXM.US,D,20140609,000000,57.0036,59.0606,57.0036,58.9846,336607.87845505,0
+OXM.US,D,20140610,000000,58.9846,62.3105,58.5461,62.1752,444902.39796161,0
+OXM.US,D,20140611,000000,60.7413,61.2943,58.4691,59.7647,431688.48788763,0
+OXM.US,D,20140612,000000,59.5336,60.2851,58.8542,59.3766,146252.23314078,0
+OXM.US,D,20140613,000000,59.7568,60.0876,59.1969,59.6511,116227.52368463,0
+OXM.US,D,20140616,000000,59.7736,60.1429,59.2946,60.0728,125716.95209318,0
+OXM.US,D,20140617,000000,60.0531,60.3572,59.4744,59.8476,198260.29563517,0
+OXM.US,D,20140618,000000,60.0975,60.1943,59.0191,59.2147,102595.39421755,0
+OXM.US,D,20140619,000000,59.3766,59.5504,58.5195,58.6311,54215.61280179,0
+OXM.US,D,20140620,000000,58.9589,59.352,58.5195,58.5363,137602.28143169,0
+OXM.US,D,20140623,000000,58.3397,58.8058,57.8183,58.1007,72684.100190032,0
+OXM.US,D,20140624,000000,58.0227,59.3846,57.7284,57.9368,138113.66349831,0
+OXM.US,D,20140625,000000,57.764,58.1876,57.0609,57.7552,112174.94738636,0
+OXM.US,D,20140626,000000,57.4993,58.869,57.1824,58.7071,139896.91858608,0
+OXM.US,D,20140627,000000,58.2794,58.9846,58.2212,58.323,191636.63207521,0
+OXM.US,D,20140630,000000,58.2508,59.3766,57.1369,57.1992,191526.25455984,0
+OXM.US,D,20140701,000000,57.4391,58.9935,57.4391,58.2972,117635.09016503,0
+OXM.US,D,20140702,000000,58.4108,58.8058,58.1402,58.2972,58398.819370538,0
+OXM.US,D,20140703,000000,58.4246,59.0774,57.8499,58.6834,50071.899105514,0
+OXM.US,D,20140707,000000,58.2608,58.8216,57.6129,57.7206,87094.948091231,0
+OXM.US,D,20140708,000000,57.7374,57.7996,56.4683,57.2337,142374.84317425,0
+OXM.US,D,20140709,000000,57.4628,58.0819,57.1636,57.5231,71897.280653862,0
+OXM.US,D,20140710,000000,56.5652,57.4075,55.7672,56.5217,87295.450366857,0
+OXM.US,D,20140711,000000,56.6471,56.6471,55.8423,56.108,67094.339778633,0
+OXM.US,D,20140714,000000,56.657,56.8614,56.0625,56.2955,44222.903428659,0
+OXM.US,D,20140715,000000,56.1534,56.1534,54.7945,54.8291,110702.57208959,0
+OXM.US,D,20140716,000000,55.1589,55.1589,54.2741,54.4686,75832.390972466,0
+OXM.US,D,20140717,000000,54.0776,54.3768,53.494,53.5216,80474.322444541,0
+OXM.US,D,20140718,000000,53.3863,53.9512,53.1869,53.7103,119331.25840581,0
+OXM.US,D,20140721,000000,53.4654,53.7991,52.541,53.3488,146938.80153914,0
+OXM.US,D,20140722,000000,53.6787,54.2553,53.6707,53.9097,84192.728283428,0
+OXM.US,D,20140723,000000,54.2089,54.4874,53.8761,54.05,35392.702199058,0
+OXM.US,D,20140724,000000,54.3304,55.0552,54.125,54.3669,51436.934800182,0
+OXM.US,D,20140725,000000,53.9512,54.2653,52.8856,53.1779,50430.372871028,0
+OXM.US,D,20140728,000000,53.1779,53.1779,51.9831,52.7187,56316.836144843,0
+OXM.US,D,20140729,000000,52.851,53.3488,52.5677,52.6625,35370.424168433,0
+OXM.US,D,20140730,000000,53.0821,53.1167,52.4038,52.4906,35484.852234826,0
+OXM.US,D,20140731,000000,51.9554,52.1035,50.8198,51.279,77485.01578975,0
+OXM.US,D,20140801,000000,51.3955,51.6226,50.3813,51.1249,74285.080481775,0
+OXM.US,D,20140804,000000,51.1693,51.8942,50.1048,51.7756,96961.077744901,0
+OXM.US,D,20140805,000000,51.6789,52.7019,51.3856,52.386,53308.289372694,0
+OXM.US,D,20140806,000000,52.1361,53.4554,52.1361,53.3083,78177.66001464,0
+OXM.US,D,20140807,000000,53.7191,53.7457,52.7642,53.1701,54736.108608214,0
+OXM.US,D,20140808,000000,53.2233,54.599,53.2233,54.0114,106326.96434726,0
+OXM.US,D,20140811,000000,54.2267,55.1006,54.125,54.2553,50794.922463076,0
+OXM.US,D,20140812,000000,54.1161,54.4776,52.851,53.3863,46733.23242501,0
+OXM.US,D,20140813,000000,53.4208,53.7289,52.8432,53.1345,73786.862705976,0
+OXM.US,D,20140814,000000,53.2233,53.5917,52.5765,53.1167,33981.085167629,0
+OXM.US,D,20140815,000000,53.6925,53.7991,51.9554,52.5677,87567.849923137,0
+OXM.US,D,20140818,000000,53.1345,53.6332,52.9706,53.6085,122870.42736194,0
+OXM.US,D,20140819,000000,53.7457,54.2178,53.7457,54.04,39592.110971897,0
+OXM.US,D,20140820,000000,53.8327,54.0687,52.6111,52.9024,72598.025980798,0
+OXM.US,D,20140821,000000,52.851,53.0821,51.9554,52.8768,70409.715790756,0
+OXM.US,D,20140822,000000,52.9439,53.4208,52.4462,53.1701,78042.979193134,0
+OXM.US,D,20140825,000000,53.4366,53.494,52.7928,53.3488,87960.753372344,0
+OXM.US,D,20140826,000000,53.4208,53.4554,52.8856,52.9804,74541.277833964,0
+OXM.US,D,20140827,000000,53.3764,53.7734,52.6279,53.4288,151049.09818948,0
+OXM.US,D,20140828,000000,52.9626,53.2411,52.2951,52.5499,50573.15479458,0
+OXM.US,D,20140829,000000,52.5311,52.9182,52.0393,52.7928,115689.81303635,0
+OXM.US,D,20140902,000000,53.0545,53.4208,52.4551,53.3083,113901.49475981,0
+OXM.US,D,20140903,000000,53.6925,53.969,53.2885,53.5483,140900.44260197,0
+OXM.US,D,20140904,000000,53.8238,54.3403,53.3231,53.4456,95949.452626968,0
+OXM.US,D,20140905,000000,53.1967,53.5483,52.228,52.8768,82050.999430148,0
+OXM.US,D,20140908,000000,52.9104,53.8495,52.8175,53.5838,52411.092321154,0
+OXM.US,D,20140909,000000,53.6609,54.2355,52.7474,53.2559,133409.96112314,0
+OXM.US,D,20140910,000000,53.494,55.5944,52.1885,55.2715,280456.10226438,0
+OXM.US,D,20140911,000000,55.0552,56.3103,54.8291,56.0496,171085.14882352,0
+OXM.US,D,20140912,000000,56.1494,56.3903,55.5708,56.175,116007.78129164,0
+OXM.US,D,20140915,000000,56.1682,56.4387,55.3555,56.3281,113039.74002972,0
+OXM.US,D,20140916,000000,56.2106,56.4743,55.7712,56.0664,89658.946888633,0
+OXM.US,D,20140917,000000,56.2432,56.4921,55.6892,56.185,87432.156463875,0
+OXM.US,D,20140918,000000,56.4219,56.8594,56.2491,56.8209,84746.64113579,0
+OXM.US,D,20140919,000000,56.9661,56.9661,55.1441,55.5549,134431.71261864,0
+OXM.US,D,20140922,000000,55.4335,55.4335,54.2355,55.0828,88968.327939254,0
+OXM.US,D,20140923,000000,54.9288,55.47,54.9288,55.2241,88145.053443879,0
+OXM.US,D,20140924,000000,55.2715,55.3732,54.8389,55.233,62144.566428829,0
+OXM.US,D,20140925,000000,55.0266,55.0266,53.488,53.6925,73386.870792479,0
+OXM.US,D,20140926,000000,53.7289,54.1921,53.332,53.9946,71209.69961775,0
+OXM.US,D,20140929,000000,53.2411,54.2909,53.2411,54.2178,74706.337788141,0
+OXM.US,D,20140930,000000,54.1062,54.281,52.4906,52.4995,137205.32743146,0
+OXM.US,D,20141001,000000,52.303,52.303,51.0528,51.5269,170213.26771588,0
+OXM.US,D,20141002,000000,51.43,52.8353,51.43,52.6437,99677.984843412,0
+OXM.US,D,20141003,000000,53.2411,54.2653,52.9804,53.6509,94638.086733352,0
+OXM.US,D,20141006,000000,53.7369,53.7369,52.851,53.1345,44379.862280791,0
+OXM.US,D,20141007,000000,52.7109,52.7928,51.3955,51.7134,172868.40391128,0
+OXM.US,D,20141008,000000,51.5771,52.9182,51.3718,52.8678,99845.070073101,0
+OXM.US,D,20141009,000000,52.6871,53.1089,51.5535,51.5939,133913.24208772,0
+OXM.US,D,20141010,000000,51.2968,52.1035,51.2968,51.4557,118436.08662978,0
+OXM.US,D,20141013,000000,51.3284,52.1805,50.7644,51.1624,96885.129913224,0
+OXM.US,D,20141014,000000,51.5535,52.4738,51.2226,51.8172,72144.36426625,0
+OXM.US,D,20141015,000000,50.9235,52.0008,50.5887,51.0321,139468.57281542,0
+OXM.US,D,20141016,000000,50.8425,51.9564,50.3487,51.6117,118880.63460453,0
+OXM.US,D,20141017,000000,51.9663,52.6467,50.3754,50.5482,107454.03016934,0
+OXM.US,D,20141020,000000,50.1946,50.9235,50.1946,50.8425,44204.675949057,0
+OXM.US,D,20141021,000000,51.1762,51.9751,50.9293,51.826,106236.839587,0
+OXM.US,D,20141022,000000,51.826,53.3044,51.7411,52.5015,98738.257006134,0
+OXM.US,D,20141023,000000,52.7681,53.5088,52.5242,52.8047,81531.51626148,0
+OXM.US,D,20141024,000000,52.9488,53.3122,52.378,52.6229,40726.265258268,0
+OXM.US,D,20141027,000000,52.5617,52.5617,51.4883,52.458,54046.502296591,0
+OXM.US,D,20141028,000000,52.6299,53.1207,52.388,52.8708,137028.11582421,0
+OXM.US,D,20141029,000000,53.2017,53.4712,52.0699,52.777,155363.94766646,0
+OXM.US,D,20141030,000000,52.5242,53.1582,52.5173,52.8116,141896.87815356,0
+OXM.US,D,20141031,000000,53.9334,53.9334,52.5865,52.9064,124014.70802587,0
+OXM.US,D,20141103,000000,52.8708,53.8149,52.6971,53.65,114905.01877569,0
+OXM.US,D,20141104,000000,53.5453,53.65,52.8708,53.3912,52643.999004962,0
+OXM.US,D,20141105,000000,53.8218,54.2178,53.486,54.0677,46306.911929866,0
+OXM.US,D,20141106,000000,53.9176,55.5144,53.9176,55.4285,81987.203251539,0
+OXM.US,D,20141107,000000,55.2468,56.1188,55.0848,56.0161,111725.33622283,0
+OXM.US,D,20141110,000000,55.9124,56.7952,55.9124,56.7162,129046.50503388,0
+OXM.US,D,20141111,000000,56.8436,57.2002,56.3637,56.5167,81827.206486141,0
+OXM.US,D,20141112,000000,56.6046,57.7412,56.3815,57.6238,57202.894181071,0
+OXM.US,D,20141113,000000,57.769,57.9861,56.4822,56.7064,67308.006345083,0
+OXM.US,D,20141114,000000,56.7952,56.9839,56.4131,56.579,38739.469981608,0
+OXM.US,D,20141117,000000,56.3163,56.8436,56.1564,56.4555,57330.486538287,0
+OXM.US,D,20141118,000000,56.5612,57.0944,56.4457,56.5009,57317.322247463,0
+OXM.US,D,20141119,000000,56.4911,57.2821,56.3815,56.9049,72347.904455143,0
+OXM.US,D,20141120,000000,56.5345,57.3828,56.4051,56.7774,85143.595136019,0
+OXM.US,D,20141121,000000,57.3107,57.9437,56.2995,56.4051,51978.695999475,0
+OXM.US,D,20141124,000000,56.3815,57.0184,56.2995,56.7864,53670.81368923,0
+OXM.US,D,20141125,000000,57.1834,57.1834,56.3361,56.7252,40041.722135423,0
+OXM.US,D,20141126,000000,56.4822,57.1142,56.1662,56.6194,55751.784277169,0
+OXM.US,D,20141128,000000,56.579,57.8222,56.1564,57.21,37243.804016456,0
+OXM.US,D,20141201,000000,56.8367,57.2258,56.0912,56.1928,97889.666566867,0
+OXM.US,D,20141202,000000,56.1376,56.5167,55.7406,55.9223,52313.879096608,0
+OXM.US,D,20141203,000000,56.2817,57.0609,55.785,56.5167,86917.736483985,0
+OXM.US,D,20141204,000000,56.3084,56.663,54.7037,55.1925,143537.35131778,0
+OXM.US,D,20141205,000000,55.1461,55.7979,54.8143,55.5144,41271.064370828,0
+OXM.US,D,20141208,000000,55.2923,55.8067,53.8564,54.0825,57597.822905789,0
+OXM.US,D,20141209,000000,53.491,54.4173,53.3725,54.0588,67001.17710511,0
+OXM.US,D,20141210,000000,54.0677,54.3916,52.8214,52.9222,84719.299916386,0
+OXM.US,D,20141211,000000,50.3062,51.0063,48.4724,49.0353,611600.80002749,0
+OXM.US,D,20141212,000000,48.5188,48.7865,47.5165,48.3845,260585.11158451,0
+OXM.US,D,20141215,000000,48.8703,48.8703,46.4194,46.5892,149013.69630055,0
+OXM.US,D,20141216,000000,46.6267,47.3328,45.7113,46.1863,175591.38683633,0
+OXM.US,D,20141217,000000,46.0659,47.473,45.7794,46.843,251207.07332908,0
+OXM.US,D,20141218,000000,47.0948,47.55,46.6357,46.6721,308710.72092359,0
+OXM.US,D,20141219,000000,46.6455,46.6455,45.4931,46.1083,202800.96333168,0
+OXM.US,D,20141222,000000,46.3334,47.3328,46.3334,47.2913,88848.836684083,0
+OXM.US,D,20141223,000000,47.7595,48.3895,47.473,47.7595,122038.03912676,0
+OXM.US,D,20141224,000000,47.6014,47.9342,46.93,46.9634,31953.784380741,0
+OXM.US,D,20141226,000000,47.1551,47.4968,46.8519,47.2825,46044.638751142,0
+OXM.US,D,20141229,000000,47.2074,48.3845,47.0415,48.1811,118998.10058419,0
+OXM.US,D,20141230,000000,48.2235,48.6383,47.7683,47.8799,85192.201748292,0
+OXM.US,D,20141231,000000,48.033,48.7361,47.5352,47.6893,88076.194076492,0
+OXM.US,D,20150102,000000,47.7733,48.2857,45.8328,46.6909,115763.73559252,0
+OXM.US,D,20150105,000000,46.5171,46.5171,45.0723,45.3124,130710.26886648,0
+OXM.US,D,20150106,000000,45.2521,45.2521,43.3018,43.4143,132454.03108177,0
+OXM.US,D,20150107,000000,43.8202,44.8749,43.4489,44.2912,138577.45159042,0
+OXM.US,D,20150108,000000,44.8581,47.4642,44.7178,47.2391,331665.19356953,0
+OXM.US,D,20150109,000000,47.2913,47.2913,46.2564,46.8519,129438.39584533,0
+OXM.US,D,20150112,000000,46.5892,49.131,46.2732,48.9879,292277.63542428,0
+OXM.US,D,20150113,000000,49.296,49.9685,47.317,48.0152,164459.45998806,0
+OXM.US,D,20150114,000000,47.713,48.3005,47.159,47.9974,107081.37947525,0
+OXM.US,D,20150115,000000,48.0992,48.1989,46.3582,47.0109,156112.28696792,0
+OXM.US,D,20150116,000000,47.0109,48.4833,46.8667,48.3293,178974.60957808,0
+OXM.US,D,20150120,000000,48.4576,48.4655,47.5333,47.8523,202172.1152854,0
+OXM.US,D,20150121,000000,47.8256,48.8397,47.8079,48.6482,145301.36628819,0
+OXM.US,D,20150122,000000,48.9109,50.3566,48.4418,50.3151,185492.95881145,0
+OXM.US,D,20150123,000000,51.0903,51.0903,49.0037,49.1775,153303.22983364,0
+OXM.US,D,20150126,000000,49.059,49.8313,48.3381,49.7522,237377.47949965,0
+OXM.US,D,20150127,000000,49.3671,50.9451,49.1706,50.6519,114820.96984197,0
+OXM.US,D,20150128,000000,51.0351,51.3648,50.2904,50.5403,129261.18423809,0
+OXM.US,D,20150129,000000,50.7476,51.1535,50.0386,50.9067,116790.55027679,0
+OXM.US,D,20150130,000000,50.3655,50.6805,48.4073,48.502,117391.04446591,0
+OXM.US,D,20150202,000000,48.7489,49.2496,47.9974,49.1627,97929.159439339,0
+OXM.US,D,20150203,000000,49.6219,50.1758,49.4925,50.0465,98969.13841443,0
+OXM.US,D,20150204,000000,49.7147,50.0554,48.7489,48.8397,74503.810237004,0
+OXM.US,D,20150205,000000,49.135,49.7058,48.8151,49.5439,65358.678665383,0
+OXM.US,D,20150206,000000,49.5004,49.6496,48.666,48.7736,167252.31491824,0
+OXM.US,D,20150209,000000,48.5484,48.7647,47.8335,47.9796,198338.26874236,0
+OXM.US,D,20150210,000000,48.4349,48.8397,47.5768,47.6725,138183.53550346,0
+OXM.US,D,20150211,000000,47.713,47.8079,47.4464,47.5491,167594.58647966,0
+OXM.US,D,20150212,000000,47.8424,48.0705,47.2893,47.3595,192401.17358076,0
+OXM.US,D,20150213,000000,47.3397,47.6271,46.5497,46.5497,181108.23732932,0
+OXM.US,D,20150217,000000,46.4401,46.6495,45.9898,45.9898,122781.31523944,0
+OXM.US,D,20150218,000000,45.737,46.1201,45.2946,45.4092,148339.27955525,0
+OXM.US,D,20150219,000000,45.501,45.9532,45.0881,45.5355,285858.52469097,0
+OXM.US,D,20150220,000000,45.658,47.1511,45.2768,47.0909,473890.16635594,0
+OXM.US,D,20150223,000000,46.8193,47.2301,46.6395,46.9674,69152.019698191,0
+OXM.US,D,20150224,000000,47.0553,47.6725,46.8835,47.1007,68883.670692934,0
+OXM.US,D,20150225,000000,47.0277,47.7219,46.9428,47.3151,65971.324507575,0
+OXM.US,D,20150226,000000,47.2529,47.4039,46.9842,47.2213,55767.98648126,0
+OXM.US,D,20150227,000000,47.2795,48.2601,47.1689,47.713,95957.553729014,0
+OXM.US,D,20150302,000000,47.558,48.902,47.4464,48.1574,64123.260603444,0
+OXM.US,D,20150303,000000,47.9155,47.9155,47.0277,47.4948,43596.080657888,0
+OXM.US,D,20150304,000000,47.2795,47.5768,46.8193,47.0909,37601.265144214,0
+OXM.US,D,20150305,000000,48.0152,48.0152,46.5339,47.2795,53400.439408461,0
+OXM.US,D,20150306,000000,46.8835,47.0553,45.6847,45.7015,59164.373513839,0
+OXM.US,D,20150309,000000,45.9819,46.2397,44.8442,45.0793,60435.233897227,0
+OXM.US,D,20150310,000000,44.7228,45.5731,44.3337,45.4684,94918.587391678,0
+OXM.US,D,20150311,000000,45.4921,46.3334,44.9134,46.2841,123177.25660191,0
+OXM.US,D,20150312,000000,46.5112,49.5004,46.5112,48.9109,197219.30402232,0
+OXM.US,D,20150313,000000,48.5642,49.0926,47.2795,48.6838,125598.47347576,0
+OXM.US,D,20150316,000000,48.7647,48.9385,48.2413,48.6758,79349.281897972,0
+OXM.US,D,20150317,000000,48.4073,49.1094,48.1376,49.0037,75196.454461894,0
+OXM.US,D,20150318,000000,48.7015,50.5403,47.8888,50.0297,112103.05010571,0
+OXM.US,D,20150319,000000,49.7927,50.8968,49.3335,50.6904,159965.37362831,0
+OXM.US,D,20150320,000000,50.9383,51.4597,50.324,50.6173,161581.54348639,0
+OXM.US,D,20150323,000000,50.5739,51.5811,50.4455,51.4241,159046.9111839,0
+OXM.US,D,20150324,000000,51.2522,51.7638,50.7624,51.1634,248542.82339386,0
+OXM.US,D,20150325,000000,51.4755,51.4755,49.8589,49.9221,175306.83562699,0
+OXM.US,D,20150326,000000,50.0139,52.5963,49.5676,51.5989,239200.22745989,0
+OXM.US,D,20150327,000000,59.7311,64.1187,58.9332,61.3862,1289650.8895832,0
+OXM.US,D,20150330,000000,61.9955,63.4165,61.9955,62.5663,333543.63660633,0
+OXM.US,D,20150331,000000,62.6621,66.1559,62.2207,65.4183,479905.23462472,0
+OXM.US,D,20150401,000000,65.0727,65.1753,63.5894,64.3626,456142.67704975,0
+OXM.US,D,20150402,000000,64.7962,65.5999,64.2144,64.4574,407126.95912341,0
+OXM.US,D,20150406,000000,64.5077,66.5825,64.1888,65.5901,238163.28639806,0
+OXM.US,D,20150407,000000,65.8252,65.834,65.1013,65.4647,163840.73831932,0
+OXM.US,D,20150408,000000,65.5387,67.1267,65.5387,67.0516,258347.18214444,0
+OXM.US,D,20150409,000000,67.0595,67.0595,63.696,64.6826,260556.75772735,0
+OXM.US,D,20150410,000000,64.8652,65.5309,64.5887,65.3492,215558.17377783,0
+OXM.US,D,20150413,000000,65.6711,65.9041,64.3547,64.6638,212674.18144964,0
+OXM.US,D,20150414,000000,64.4989,64.9847,63.2092,63.9695,270338.8384473,0
+OXM.US,D,20150415,000000,64.0318,65.1526,63.3978,63.4561,180686.98002296,0
+OXM.US,D,20150416,000000,63.1114,64.5996,63.0038,64.1118,188381.00169068,0
+OXM.US,D,20150417,000000,63.5361,63.9439,62.666,63.5459,228964.48502539,0
+OXM.US,D,20150420,000000,65.9644,69.7643,64.5996,67.8001,1121003.1598377,0
+OXM.US,D,20150421,000000,67.8871,69.5994,67.0793,69.558,524769.13775274,0
+OXM.US,D,20150422,000000,69.5994,69.5994,68.0598,69.0958,311724.33088453,0
+OXM.US,D,20150423,000000,69,69.9145,68.7304,69.6883,381836.3311751,0
+OXM.US,D,20150424,000000,69.7643,70.4111,68.2929,69.551,245685.15964732,0
+OXM.US,D,20150427,000000,69.8709,69.8809,68.4716,68.8085,370575.79933185,0
+OXM.US,D,20150428,000000,68.8085,69.6883,68.1636,68.9378,215747.53703815,0
+OXM.US,D,20150429,000000,68.5636,69.5896,67.5651,69.0188,187241.78421553,0
+OXM.US,D,20150430,000000,68.7304,69.3811,68.2871,69.1234,228391.33205567,0
+OXM.US,D,20150501,000000,69.5066,69.5332,67.5651,67.9552,161035.73173607,0
+OXM.US,D,20150504,000000,67.8604,68.604,66.6063,67.2451,175861.7611171,0
+OXM.US,D,20150505,000000,67.4436,68.443,66.6141,66.8956,153790.30859412,0
+OXM.US,D,20150506,000000,66.8522,67.338,65.7816,66.7899,107689.97476641,0
+OXM.US,D,20150507,000000,66.8699,67.2926,66.3564,66.6863,124670.89729155,0
+OXM.US,D,20150508,000000,67.2619,67.8772,66.1649,66.383,126206.05612917,0
+OXM.US,D,20150511,000000,66.0849,67.5384,66.0345,66.4858,107815.54184812,0
+OXM.US,D,20150512,000000,66.1974,66.6427,65.2484,66.0769,73159.02729745,0
+OXM.US,D,20150513,000000,66.1461,66.1461,64.9047,65.5051,139772.36414213,0
+OXM.US,D,20150514,000000,66.1361,67.5997,64.8504,66.4156,126667.81894577,0
+OXM.US,D,20150515,000000,66.5016,66.8699,66.0769,66.4156,74357.990400184,0
+OXM.US,D,20150518,000000,66.2932,66.6863,65.9644,66.6605,112299.50183031,0
+OXM.US,D,20150519,000000,66.6705,67.2926,66.4779,67.1533,63450.869133667,0
+OXM.US,D,20150520,000000,67.4348,69.2518,67.0526,68.4894,162413.93172157,0
+OXM.US,D,20150521,000000,68.5388,68.7383,67.1701,67.5562,87815.946173281,0
+OXM.US,D,20150522,000000,67.5651,67.7389,66.7198,66.9706,67356.612957356,0
+OXM.US,D,20150526,000000,66.5905,66.5905,64.1898,64.2402,127035.40645108,0
+OXM.US,D,20150527,000000,64.4307,66.5648,63.8214,66.312,134019.56905207,0
+OXM.US,D,20150528,000000,65.9881,67.6679,65.9821,66.5105,101051.12164013,0
+OXM.US,D,20150529,000000,66.3376,67.3005,65.6513,66.0078,135749.15433878,0
+OXM.US,D,20150601,000000,65.9881,66.704,64.6855,65.9199,99677.984843412,0
+OXM.US,D,20150602,000000,65.6681,67.2087,65.5131,66.2172,98666.35972548,0
+OXM.US,D,20150603,000000,66.3742,68.0856,66.3466,67.6165,99885.575583328,0
+OXM.US,D,20150604,000000,67.1899,69.1481,67.1613,68.3186,274478.50159255,0
+OXM.US,D,20150605,000000,68.3808,69.2074,67.1613,68.8233,174367.1077897,0
+OXM.US,D,20150608,000000,68.4351,69.9145,67.8426,69.2074,236204.84497856,0
+OXM.US,D,20150609,000000,69.0266,71.5675,67.8871,70.4783,534124.89797755,0
+OXM.US,D,20150610,000000,77.7168,78.1168,73.2039,73.5613,1295907.9782756,0
+OXM.US,D,20150611,000000,73.8438,74.8135,72.717,72.9758,411605.85591683,0
+OXM.US,D,20150612,000000,72.6795,73.8092,72.3408,73.034,169887.19835854,0
+OXM.US,D,20150615,000000,72.3684,73.8981,71.5478,73.3599,209540.06759578,0
+OXM.US,D,20150616,000000,73.3856,75.5502,73.1763,75.3883,322069.43819663,0
+OXM.US,D,20150617,000000,75.7181,75.9581,74.7779,75.1335,118162.67443574,0
+OXM.US,D,20150618,000000,75.2993,78.0377,75.0544,76.4123,198619.78203843,0
+OXM.US,D,20150619,000000,76.5071,77.9963,76.1496,77.155,193216.34697409,0
+OXM.US,D,20150622,000000,77.9351,78.3004,76.595,76.9189,174597.98919801,0
+OXM.US,D,20150623,000000,76.8557,77.6812,76.6296,76.9959,185646.87975032,0
+OXM.US,D,20150624,000000,76.6918,77.2369,75.4455,76.04,138274.67290147,0
+OXM.US,D,20150625,000000,76.4567,78.1099,75.8663,77.3445,156550.75911613,0
+OXM.US,D,20150626,000000,77.2922,78.3004,77.0354,77.8156,180802.4207271,0
+OXM.US,D,20150629,000000,77.2468,77.7268,75.2993,75.4969,182874.27757525,0
+OXM.US,D,20150630,000000,76.3255,77.3189,75.566,76.0815,190318.17771731,0
+OXM.US,D,20150701,000000,76.4903,77.0621,74.3869,74.934,187701.52175661,0
+OXM.US,D,20150702,000000,75.2529,75.5758,73.6196,75.1434,238502.52004621,0
+OXM.US,D,20150706,000000,74.7859,77.1115,74.1341,75.7566,176552.38006649,0
+OXM.US,D,20150707,000000,75.5838,76.8201,74.9844,76.5358,258737.04768038,0
+OXM.US,D,20150708,000000,76.195,77.1292,75.3073,76.2977,256782.6568119,0
+OXM.US,D,20150709,000000,77.0098,77.3791,73.8704,73.9514,221609.69700583,0
+OXM.US,D,20150710,000000,74.9429,75.2362,73.9168,75.0376,149077.49247915,0
+OXM.US,D,20150713,000000,75.6036,76.9703,75.0722,76.195,173102.32323285,0
+OXM.US,D,20150714,000000,76.0203,76.0203,74.6545,74.9696,185646.87975032,0
+OXM.US,D,20150715,000000,74.6447,74.8698,72.9452,73.3184,294570.24730317,0
+OXM.US,D,20150716,000000,73.7687,74.2862,72.9452,73.51,208470.72212578,0
+OXM.US,D,20150717,000000,73.2819,73.6325,72.2341,73.4814,184980.56410708,0
+OXM.US,D,20150720,000000,73.2572,74.1736,72.8464,73.4082,260046.38829848,0
+OXM.US,D,20150721,000000,73.2908,74.1569,72.9452,73.7757,124350.90376076,0
+OXM.US,D,20150722,000000,73.8754,74.7039,73.3816,74.3385,118963.6709005,0
+OXM.US,D,20150723,000000,74.1035,74.62,72.9204,73.2226,134205.89439911,0
+OXM.US,D,20150724,000000,73.0656,73.4082,72.316,72.9688,121944.87645324,0
+OXM.US,D,20150727,000000,72.9925,73.5386,71.93,72.9204,161027.63063402,0
+OXM.US,D,20150728,000000,73.2987,73.9228,71.9398,73.6167,263368.8527749,0
+OXM.US,D,20150729,000000,73.9228,73.9662,72.7684,73.7589,160451.43975104,0
+OXM.US,D,20150730,000000,73.3648,73.8408,73.0933,73.3738,181539.62101325,0
+OXM.US,D,20150731,000000,73.6087,73.8151,72.4899,73.2285,182687.95222819,0
+OXM.US,D,20150803,000000,73.0103,73.2384,69.8473,70.0033,134202.85648584,0
+OXM.US,D,20150804,000000,70.1614,72.167,69.8009,71.4441,153463.22659903,0
+OXM.US,D,20150805,000000,71.6021,74.2349,71.6021,73.7687,117358.64005773,0
+OXM.US,D,20150806,000000,73.5564,74.0966,72.403,73.6087,142378.89372527,0
+OXM.US,D,20150807,000000,73.2987,74.7227,73.0103,74.4422,90654.369802475,0
+OXM.US,D,20150810,000000,74.8619,76.0341,74.4284,75.0544,107503.64941937,0
+OXM.US,D,20150811,000000,74.4708,75.7863,73.982,75.4554,147189.93570254,0
+OXM.US,D,20150812,000000,74.8372,74.8372,72.952,74.2447,154034.35429325,0
+OXM.US,D,20150813,000000,74.3474,74.934,73.5189,73.7835,113579.4759535,0
+OXM.US,D,20150814,000000,73.6829,76.6,73.5386,76.3897,185894.97600046,0
+OXM.US,D,20150817,000000,76.3719,78.8802,75.2371,78.8802,237585.07023957,0
+OXM.US,D,20150818,000000,79.1112,79.6109,77.0601,77.2448,185666.11986768,0
+OXM.US,D,20150819,000000,76.5308,77.3327,75.6056,76.3215,145553.51308936,0
+OXM.US,D,20150820,000000,75.7863,75.7863,74.2259,74.3227,74843.043885159,0
+OXM.US,D,20150821,000000,73.1713,73.3648,71.1646,71.9112,146471.97553377,0
+OXM.US,D,20150824,000000,69.8561,72.0801,68.0579,70.6738,167917.61792373,0
+OXM.US,D,20150825,000000,72.1403,73.5189,69.6804,69.7495,237467.60425991,0
+OXM.US,D,20150826,000000,70.6472,71.3384,68.9477,70.2394,200221.77496794,0
+OXM.US,D,20150827,000000,70.5978,73.0567,70.3243,71.9754,207441.88216599,0
+OXM.US,D,20150828,000000,71.3997,72.3506,70.4655,71.1291,235176.00501878,0
+OXM.US,D,20150831,000000,70.7094,73.822,70.5336,73.435,175808.09131605,0
+OXM.US,D,20150901,000000,72.4208,73.51,71.0343,71.1726,295119.09696674,0
+OXM.US,D,20150902,000000,71.1113,73.7934,71.1113,72.9116,327206.54953124,0
+OXM.US,D,20150903,000000,73.0843,73.1289,68.529,68.8855,650751.40093791,0
+OXM.US,D,20150904,000000,68.7067,72.952,68.0747,72.1047,420728.70945782,0
+OXM.US,D,20150908,000000,72.7506,74.2961,72.4208,74.0966,221768.68113347,0
+OXM.US,D,20150909,000000,74.6723,74.9696,71.0748,71.2248,249618.24469041,0
+OXM.US,D,20150910,000000,71.294,72.3596,69.8651,70.2126,147161.58184539,0
+OXM.US,D,20150911,000000,69.9253,71.0165,69.7179,70.7726,127788.80894132,0
+OXM.US,D,20150914,000000,70.5978,71.1726,68.8429,68.9724,121025.40137108,0
+OXM.US,D,20150915,000000,69,69.8009,68.6514,69.7436,194722.1393168,0
+OXM.US,D,20150916,000000,69.637,72.167,69.627,71.8865,175696.70116293,0
+OXM.US,D,20150917,000000,71.372,72.56,71.294,71.7769,149929.12083168,0
+OXM.US,D,20150918,000000,71.2594,72.244,69.1985,69.4701,184520.82656599,0
+OXM.US,D,20150921,000000,69.9855,71.93,69.6992,70.4833,89620.466653917,0
+OXM.US,D,20150922,000000,69.7495,70.5534,68.4509,68.7294,169394.04377152,0
+OXM.US,D,20150923,000000,69,69.2795,67.1839,67.491,171800.07107903,0
+OXM.US,D,20150924,000000,67.02,67.1839,65.9278,66.471,174513.94026428,0
+OXM.US,D,20150925,000000,66.7731,67.0566,65.3679,65.6592,161942.04252741,0
+OXM.US,D,20150928,000000,65.3422,65.3422,62.0616,62.666,224427.86787991,0
+OXM.US,D,20150929,000000,62.7786,64.3754,61.5828,63.8076,231049.50616435,0
+OXM.US,D,20150930,000000,64.3942,64.9956,63.3563,64.4643,193230.52390267,0
+OXM.US,D,20151001,000000,64.3754,64.567,62.9257,64.5049,226693.13853939,0
+OXM.US,D,20151002,000000,63.9469,65.4311,62.8773,65.3866,140512.60234154,0
+OXM.US,D,20151005,000000,65.8242,67.2561,65.5793,67.1741,240235.1432462,0
+OXM.US,D,20151006,000000,67.1079,67.3044,63.6062,63.9469,152087.05188906,0
+OXM.US,D,20151007,000000,63.9903,65.6503,62.9623,64.4801,246866.9079082,0
+OXM.US,D,20151008,000000,64.1928,65.7125,63.9469,65.275,213859.98026154,0
+OXM.US,D,20151009,000000,65.2128,65.2128,63.7217,64.7408,173631.93277908,0
+OXM.US,D,20151012,000000,64.9769,65.441,64.0792,64.6816,145538.32352302,0
+OXM.US,D,20151013,000000,64.4357,65.5703,63.773,64.0604,99709.376613838,0
+OXM.US,D,20151014,000000,64.2106,64.7626,63.3287,63.8609,146544.88545217,0
+OXM.US,D,20151015,000000,63.9903,64.6144,63.0887,64.2441,159790.18729657,0
+OXM.US,D,20151016,000000,64.5779,65.6473,63.8066,65.2988,163787.06851827,0
+OXM.US,D,20151019,000000,65.1368,66.7662,64.569,66.2428,214200.22654746,0
+OXM.US,D,20151020,000000,66.2853,67.2768,64.9443,66.0493,152233.88436363,0
+OXM.US,D,20151021,000000,66.3466,67.022,64.3764,64.5877,167671.5469491,0
+OXM.US,D,20151022,000000,65.0775,65.5753,63.5361,64.3606,102678.43051352,0
+OXM.US,D,20151023,000000,64.4268,64.6223,59.2008,60.3858,187547.60081775,0
+OXM.US,D,20151026,000000,61.3121,63.7464,60.9685,62.1713,306103.17870269,0
+OXM.US,D,20151027,000000,61.9688,62.5021,60.9182,61.3892,130439.89458571,0
+OXM.US,D,20151028,000000,61.5828,63.8945,61.2983,63.624,112619.49536111,0
+OXM.US,D,20151029,000000,63.4758,64.1394,63.1854,63.2911,92973.310263001,0
+OXM.US,D,20151030,000000,63.143,64.0269,62.9673,63.7543,104624.72027995,0
+OXM.US,D,20151102,000000,63.8432,64.6914,62.6078,64.6065,99926.081093556,0
+OXM.US,D,20151103,000000,64.5877,65.4173,63.3375,63.6862,152709.82410881,0
+OXM.US,D,20151104,000000,63.7908,64.1572,62.2404,62.7993,164661.98753919,0
+OXM.US,D,20151105,000000,62.9593,64.6065,62.3017,64.2896,123582.31170419,0
+OXM.US,D,20151106,000000,63.8945,64.2896,62.2325,62.827,82464.155634468,0
+OXM.US,D,20151109,000000,62.5209,62.5209,59.5949,59.6393,136855.96740575,0
+OXM.US,D,20151110,000000,59.4112,59.8309,58.0139,59.5001,260644.8572121,0
+OXM.US,D,20151111,000000,59.3332,59.3332,57.6366,58.1007,124042.04924527,0
+OXM.US,D,20151112,000000,57.7946,58.8276,57.4341,58.6784,103027.79053923,0
+OXM.US,D,20151113,000000,57.8025,57.8884,52.855,53.4436,346653.24499148,0
+OXM.US,D,20151116,000000,53.3982,55.7366,53.3616,55.6655,270240.612585,0
+OXM.US,D,20151117,000000,55.5164,55.5164,53.5641,54.1576,173840.53615674,0
+OXM.US,D,20151118,000000,54.4568,57.1616,54.2375,57.0826,145628.44828327,0
+OXM.US,D,20151119,000000,56.8219,59.3084,56.5681,58.2914,177607.5486079,0
+OXM.US,D,20151120,000000,58.9036,60.4758,58.8957,60.3958,127578.18028813,0
+OXM.US,D,20151123,000000,60.5142,60.6495,59.5711,59.8408,102110.34073257,0
+OXM.US,D,20151124,000000,59.5445,60.8609,59.0033,60.3128,104049.54203471,0
+OXM.US,D,20151125,000000,60.5054,61.0149,59.9395,60.3404,132379.09588785,0
+OXM.US,D,20151127,000000,60.4135,60.5508,59.4931,60.0234,50943.780213162,0
+OXM.US,D,20151130,000000,59.9296,59.9296,58.477,59.4842,101312.38218109,0
+OXM.US,D,20151201,000000,59.7637,60.0066,59.1771,59.4754,101832.87798752,0
+OXM.US,D,20151202,000000,59.4467,61.1117,59.352,60.4135,179291.56519562,0
+OXM.US,D,20151203,000000,61.48,61.48,59.1683,59.9662,203658.66751075,0
+OXM.US,D,20151204,000000,60.2437,61.8207,59.5445,61.5828,199426.85432972,0
+OXM.US,D,20151207,000000,61.4445,61.4445,59.9582,60.9349,155107.75031427,0
+OXM.US,D,20151208,000000,60.7423,61.3121,59.975,60.2772,193179.89201489,0
+OXM.US,D,20151209,000000,59.4931,59.4931,52.5568,55.1984,769375.83819025,0
+OXM.US,D,20151210,000000,54.9407,55.0158,53.6945,54.3007,212561.77865876,0
+OXM.US,D,20151211,000000,53.335,54.0746,53.0249,53.3014,193714.56474989,0
+OXM.US,D,20151214,000000,53.2649,56.6274,53.0989,55.8295,366590.05712546,0
+OXM.US,D,20151215,000000,56.0023,56.4595,54.6829,55.4087,173499.27723309,0
+OXM.US,D,20151216,000000,55.8641,57.4016,55.7899,56.9977,132952.24885757,0
+OXM.US,D,20151217,000000,57.0826,57.2594,55.1589,55.8028,145745.91426294,0
+OXM.US,D,20151218,000000,55.4285,55.4285,53.3705,53.6797,225580.24964588,0
+OXM.US,D,20151221,000000,53.8347,54.7115,53.4712,54.6918,113877.19145367,0
+OXM.US,D,20151222,000000,54.8785,55.3515,53.4624,55.2803,109938.03058404,0
+OXM.US,D,20151223,000000,55.8028,56.9069,55.1076,56.8308,117875.08531313,0
+OXM.US,D,20151224,000000,56.9345,57.1804,55.7899,56.0161,79112.324663141,0
+OXM.US,D,20151228,000000,55.8195,56.5503,55.2952,56.2106,110136.50758416,0
+OXM.US,D,20151229,000000,56.7784,57.203,56.1386,57.1714,103320.44285062,0
+OXM.US,D,20151230,000000,57.0668,57.292,56.5335,56.7962,122138.29026458,0
+OXM.US,D,20151231,000000,56.6274,57.053,55.8482,55.8729,205459.13744036,0
+OXM.US,D,20160104,000000,54.4844,55.1421,53.8712,54.3432,248930.6636543,0
+OXM.US,D,20160105,000000,54.7293,55.1421,53.1523,53.486,158124.39818846,0
+OXM.US,D,20160106,000000,52.7504,53.3804,51.744,52.8304,178415.63353695,0
+OXM.US,D,20160107,000000,51.8576,53.406,51.272,51.7253,199832.92206976,0
+OXM.US,D,20160108,000000,52.0679,52.4788,48.267,49.5538,217130.80021242,0
+OXM.US,D,20160111,000000,49.6534,50.3072,47.9688,48.9504,160285.36715911,0
+OXM.US,D,20160112,000000,50.1236,53.1079,50.1236,52.5291,207029.73859943,0
+OXM.US,D,20160113,000000,52.7681,54.4647,52.2961,52.8314,251010.62160448,0
+OXM.US,D,20160114,000000,52.9074,53.8771,51.6898,53.2668,210309.6722901,0
+OXM.US,D,20160115,000000,52.0285,54.0252,51.6187,53.1463,221263.37489338,0
+OXM.US,D,20160119,000000,53.7003,54.0884,51.2108,52.3128,190744.49821246,0
+OXM.US,D,20160120,000000,51.5723,53.963,50.4643,53.2767,130638.37158582,0
+OXM.US,D,20160121,000000,53.6036,54.5082,52.7513,53.4564,148729.14509119,0
+OXM.US,D,20160122,000000,54.1319,55.0828,53.5868,54.0628,209391.20984569,0
+OXM.US,D,20160125,000000,53.8495,54.8331,53.4002,54.5269,100080.00203242,0
+OXM.US,D,20160126,000000,54.8163,56.5326,54.4202,56.3558,128425.75808964,0
+OXM.US,D,20160127,000000,56.0704,57.9477,55.1688,57.1448,201210.10941749,0
+OXM.US,D,20160128,000000,58.0335,59.2305,57.4045,59.2117,198833.44860489,0
+OXM.US,D,20160129,000000,59.2838,61.4198,58.9401,61.4198,236838.75621362,0
+OXM.US,D,20160201,000000,60.8312,61.0336,60.2239,60.454,218997.09159616,0
+OXM.US,D,20160202,000000,60.5122,61.323,59.8358,60.2831,193365.20472417,0
+OXM.US,D,20160203,000000,60.7503,61.2075,59.1791,61.0248,222172.72359799,0
+OXM.US,D,20160204,000000,60.375,60.9774,59.503,59.8101,159358.80361265,0
+OXM.US,D,20160205,000000,59.3964,60.5626,58.4937,58.8176,172749.92529388,0
+OXM.US,D,20160208,000000,58.0247,58.2884,56.4881,57.8242,146425.394197,0
+OXM.US,D,20160209,000000,57.367,58.5086,55.2478,56.1642,124196.98282189,0
+OXM.US,D,20160210,000000,56.7252,57.1024,54.989,55.2379,153499.68155824,0
+OXM.US,D,20160211,000000,54.6661,55.1925,53.2372,54.7393,158626.66651529,0
+OXM.US,D,20160212,000000,55.0364,56.6442,54.4292,55.8255,180266.73535435,0
+OXM.US,D,20160216,000000,56.6718,58.4582,56.0615,58.157,164358.19621249,0
+OXM.US,D,20160217,000000,59.3964,61.7457,59.344,60.8697,175499.23680057,0
+OXM.US,D,20160218,000000,60.8826,62.7737,60.2318,61.3645,179985.22205827,0
+OXM.US,D,20160219,000000,60.6901,62.0764,60.2555,61.5432,254533.58835652,0
+OXM.US,D,20160222,000000,62.3353,62.9307,61.2637,62.194,143283.1792411,0
+OXM.US,D,20160223,000000,62.0764,63.2457,61.2163,61.4731,126792.37338972,0
+OXM.US,D,20160224,000000,61.1719,62.6492,60.7779,62.4053,96951.9640051,0
+OXM.US,D,20160225,000000,62.6424,63.5824,62.113,63.4867,95350.983713357,0
+OXM.US,D,20160226,000000,63.8096,63.8372,62.4814,63.2734,121036.54038638,0
+OXM.US,D,20160229,000000,63.4145,64.2076,62.8893,63.855,121649.18622857,0
+OXM.US,D,20160301,000000,64.2678,65.1536,63.1174,65.1457,176033.90953557,0
+OXM.US,D,20160302,000000,65.0065,67.2501,64.724,67.1494,156627.71958556,0
+OXM.US,D,20160303,000000,66.8719,68.5664,66.8719,68.0658,133542.61666913,0
+OXM.US,D,20160304,000000,68.0658,68.4183,66.8354,67.0012,226503.77527907,0
+OXM.US,D,20160307,000000,66.8442,67.4762,65.8586,67.0289,129067.77042675,0
+OXM.US,D,20160308,000000,66.396,67.5286,66.0285,66.308,132786.17626564,0
+OXM.US,D,20160309,000000,66.6329,67.1,65.0549,65.3382,125142.7864857,0
+OXM.US,D,20160310,000000,64.9798,66.3248,63.9261,65.4084,166798.6532037,0
+OXM.US,D,20160311,000000,65.9732,66.9648,65.1813,66.8966,130529.00670821,0
+OXM.US,D,20160314,000000,67.1326,67.5197,66.1223,67.2916,142160.16397004,0
+OXM.US,D,20160315,000000,66.9154,67.2847,65.7116,66.231,117552.05386906,0
+OXM.US,D,20160316,000000,65.7807,67.1237,65.2524,66.864,117749.51823142,0
+OXM.US,D,20160317,000000,66.704,66.8176,65.4272,66.0355,164661.98753919,0
+OXM.US,D,20160318,000000,66.5539,67.9424,66.5095,66.948,221897.28612844,0
+OXM.US,D,20160321,000000,66.7721,68.0826,66.5825,67.6975,116031.07196002,0
+OXM.US,D,20160322,000000,67.8979,67.8979,65.4657,65.6395,158940.58421955,0
+OXM.US,D,20160323,000000,65.0973,65.437,63.6516,63.8096,190893.35596253,0
+OXM.US,D,20160324,000000,61.8049,61.9027,58.1857,59.4497,470381.37653248,0
+OXM.US,D,20160328,000000,59.6087,60.2061,59.3352,59.4319,344154.05501044,0
+OXM.US,D,20160329,000000,59.4684,60.5389,59.4684,60.1647,223789.90609383,0
+OXM.US,D,20160330,000000,60.5774,60.5774,59.4586,59.6887,197816.76029818,0
+OXM.US,D,20160331,000000,59.5643,60.2476,58.8957,59.1061,179478.90318042,0
+OXM.US,D,20160401,000000,58.6784,59.1791,58.157,58.3407,206344.18283883,0
+OXM.US,D,20160404,000000,58.396,58.8176,55.6339,56.1256,203578.66912804,0
+OXM.US,D,20160405,000000,55.6536,55.9163,54.6612,55.2577,233099.08498187,0
+OXM.US,D,20160406,000000,55.3031,55.786,54.6158,54.8972,211861.03333182,0
+OXM.US,D,20160407,000000,54.6494,55.5016,53.5769,53.9364,163144.04354341,0
+OXM.US,D,20160408,000000,54.0973,54.0973,52.0847,52.5745,143283.1792411,0
+OXM.US,D,20160411,000000,52.8382,53.8149,51.2384,51.5811,444298.86585922,0
+OXM.US,D,20160412,000000,51.668,53.4198,51.5387,53.1917,202504.26046926,0
+OXM.US,D,20160413,000000,53.3211,54.7541,53.3211,54.524,144376.82801724,0
+OXM.US,D,20160414,000000,54.4538,55.1441,54.1171,54.7373,166709.5410812,0
+OXM.US,D,20160415,000000,54.5318,55.152,54.2405,54.997,127172.1125481,0
+OXM.US,D,20160418,000000,54.8143,55.3297,54.4805,54.988,64055.413873813,0
+OXM.US,D,20160419,000000,54.8696,55.2577,54.2731,54.7629,144212.78070082,0
+OXM.US,D,20160420,000000,55.6359,58.0139,55.1096,57.0065,437473.68738589,0
+OXM.US,D,20160421,000000,57.4925,61.0959,56.733,60.8757,294175.31857845,0
+OXM.US,D,20160422,000000,61.0504,61.7911,60.458,60.6949,197624.3591246,0
+OXM.US,D,20160425,000000,60.7403,61.6775,60.3434,61.3576,240419.44331774,0
+OXM.US,D,20160426,000000,61.6054,61.9866,60.4906,61.006,202444.51484167,0
+OXM.US,D,20160427,000000,60.8303,61.1364,60.1686,60.3997,90211.847103239,0
+OXM.US,D,20160428,000000,60.3533,60.929,59.0803,59.3628,104945.7264485,0
+OXM.US,D,20160429,000000,59.1327,59.1327,57.8193,58.6587,93756.079248148,0
+OXM.US,D,20160502,000000,59.0438,59.3016,57.9861,58.2854,392882.18381416,0
+OXM.US,D,20160503,000000,57.7274,58.8166,56.9433,57.7738,133693.49969473,0
+OXM.US,D,20160504,000000,57.5437,57.8529,56.4219,56.651,82660.607359072,0
+OXM.US,D,20160505,000000,56.5296,56.5296,55.3939,55.4137,121682.60327452,0
+OXM.US,D,20160506,000000,55.1599,55.55,53.2668,53.7902,233095.03443084,0
+OXM.US,D,20160509,000000,53.8001,55.4038,53.3705,54.8962,181780.6287991,0
+OXM.US,D,20160510,000000,54.9634,55.4423,54.5782,55.0454,165604.75328973,0
+OXM.US,D,20160511,000000,54.5318,54.5318,50.7812,52.9064,206051.53052743,0
+OXM.US,D,20160512,000000,53.1819,53.8524,52.5361,53.7113,342556.11263196,0
+OXM.US,D,20160513,000000,53.6233,54.445,53.0071,53.0338,143031.03243993,0
+OXM.US,D,20160516,000000,52.5361,53.3567,52.3,52.8452,154579.1534058,0
+OXM.US,D,20160517,000000,52.7849,53.3063,52.1746,52.7662,285795.74115013,0
+OXM.US,D,20160518,000000,52.386,52.7662,51.5831,52.3584,143911.01464963,0
+OXM.US,D,20160519,000000,52.2734,53.7467,51.9821,53.7113,206859.61545647,0
+OXM.US,D,20160520,000000,53.7655,54.1408,53.0417,53.8248,208925.39647808,0
+OXM.US,D,20160523,000000,53.8702,54.7541,53.3942,53.4742,142285.73105175,0
+OXM.US,D,20160524,000000,53.6233,55.5894,53.5334,55.471,204957.88175129,0
+OXM.US,D,20160525,000000,55.3367,55.7712,54.7797,55.3041,133596.28647019,0
+OXM.US,D,20160526,000000,55.4986,55.8107,54.988,55.2577,79249.030760158,0
+OXM.US,D,20160527,000000,55.1184,56.651,55.1184,56.5652,99657.732088298,0
+OXM.US,D,20160531,000000,56.8901,57.205,55.8373,55.9647,104422.19272882,0
+OXM.US,D,20160601,000000,55.5826,57.4993,55.5826,56.8209,232321.3791855,0
+OXM.US,D,20160602,000000,56.7765,57.6169,56.5296,57.0145,157924.9085506,0
+OXM.US,D,20160603,000000,57.0935,57.0935,56.2373,56.6332,201824.78053519,0
+OXM.US,D,20160606,000000,56.6076,58.3397,56.2699,57.7926,166417.90140755,0
+OXM.US,D,20160607,000000,57.5517,57.7738,56.9167,57.5161,200919.48238161,0
+OXM.US,D,20160608,000000,53.0061,57.5339,51.7866,56.9611,1011523.8541569,0
+OXM.US,D,20160609,000000,56.6698,56.7676,54.048,54.5418,484047.93568325,0
+OXM.US,D,20160610,000000,53.8613,53.9058,52.0315,52.4679,383940.59243143,0
+OXM.US,D,20160613,000000,52.1914,52.5449,51.0617,51.3184,287019.007559,0
+OXM.US,D,20160614,000000,51.0715,51.5485,50.2164,50.4869,257165.43388355,0
+OXM.US,D,20160615,000000,50.5333,52.3544,50.5146,51.8576,409821.58819131,0
+OXM.US,D,20160616,000000,51.6423,52.2161,51.2197,51.4675,187695.44593007,0
+OXM.US,D,20160617,000000,51.4142,52.386,50.8514,51.9455,220403.6454388,0
+OXM.US,D,20160620,000000,52.6871,53.33,52.0887,52.0967,170634.52502224,0
+OXM.US,D,20160621,000000,52.2092,52.5104,51.0251,51.3619,110684.34460999,0
+OXM.US,D,20160622,000000,51.67,51.67,51.0913,51.2474,180808.49655364,0
+OXM.US,D,20160623,000000,51.831,52.1479,51.2572,52.1321,136398.25514017,0
+OXM.US,D,20160624,000000,50.0801,50.8948,49.3483,49.4037,282479.35250025,0
+OXM.US,D,20160627,000000,49.1172,49.1172,46.3976,47.399,318244.7053934,0
+OXM.US,D,20160628,000000,47.4236,48.7598,47.2825,47.8207,238067.08581127,0
+OXM.US,D,20160629,000000,48.5554,49.453,48.2364,48.9889,195677.05672041,0
+OXM.US,D,20160630,000000,49.2693,50.0386,48.6492,50.0041,134637.27808304,0
+OXM.US,D,20160701,000000,50.0801,51.2572,50.0801,50.4011,117806.22594574,0
+OXM.US,D,20160705,000000,50.0554,50.0979,48.741,49.145,98644.081694855,0
+OXM.US,D,20160706,000000,49.0482,50.3546,48.8259,50.1522,116164.74014377,0
+OXM.US,D,20160707,000000,50.0297,50.8514,49.8461,50.7576,143093.81598079,0
+OXM.US,D,20160708,000000,51.3096,52.3584,50.7032,50.804,391272.08978261,0
+OXM.US,D,20160711,000000,51.1575,52.1055,50.9709,52.0403,175403.03621378,0
+OXM.US,D,20160712,000000,52.1835,53.4969,52.1144,53.1009,105264.70734154,0
+OXM.US,D,20160713,000000,53.4989,53.4989,52.4176,52.8708,102456.66284502,0
+OXM.US,D,20160714,000000,53.2283,53.7409,52.4176,53.331,133130.47310258,0
+OXM.US,D,20160715,000000,53.6509,53.6509,52.6595,53.413,97418.790010472,0
+OXM.US,D,20160718,000000,53.3478,54.0707,52.8362,53.6609,106050.51423996,0
+OXM.US,D,20160719,000000,53.6609,53.6609,52.3918,53.3221,148725.09454017,0
+OXM.US,D,20160720,000000,53.3221,53.572,52.8185,52.861,127009.07786944,0
+OXM.US,D,20160721,000000,52.9874,53.1631,51.5594,51.7727,81813.029557561,0
+OXM.US,D,20160722,000000,51.7174,51.7174,50.3892,51.1476,110946.61778871,0
+OXM.US,D,20160725,000000,51.0163,51.3886,50.5067,51.0439,147027.91366163,0
+OXM.US,D,20160726,000000,50.9699,51.6029,50.7842,51.2108,271114.51896815,0
+OXM.US,D,20160727,000000,51.3372,51.4853,50.3793,50.6914,140991.57999998,0
+OXM.US,D,20160728,000000,50.4583,51.0617,50.0554,50.5215,289437.18651958,0
+OXM.US,D,20160729,000000,50.5739,50.802,50.0939,50.727,181581.13916123,0
+OXM.US,D,20160801,000000,50.727,51.6641,49.8006,51.0163,140066.02909128,0
+OXM.US,D,20160802,000000,50.877,50.9412,49.6436,49.9231,201920.98112198,0
+OXM.US,D,20160803,000000,49.5893,50.5739,48.9158,49.6436,143897.85035881,0
+OXM.US,D,20160804,000000,49.696,50.2914,49.3899,49.5893,106365.44458198,0
+OXM.US,D,20160805,000000,49.9803,51.5633,49.687,51.2108,120795.53260053,0
+OXM.US,D,20160808,000000,51.2858,51.9761,50.1146,50.3072,91266.00300691,0
+OXM.US,D,20160809,000000,50.0771,50.2618,49.5004,49.7582,80416.602092467,0
+OXM.US,D,20160810,000000,49.9429,50.9985,49.4451,49.6338,104693.57964734,0
+OXM.US,D,20160811,000000,49.8984,52.3316,49.8984,51.8942,223549.91094573,0
+OXM.US,D,20160812,000000,51.9919,52.8966,51.7075,52.2694,72831.945302362,0
+OXM.US,D,20160815,000000,52.2793,54.1042,52.2793,54.0884,99216.222026818,0
+OXM.US,D,20160816,000000,53.9186,55.2685,53.9186,54.4874,145584.90485978,0
+OXM.US,D,20160817,000000,54.2662,54.361,53.7309,54.2277,133131.48574033,0
+OXM.US,D,20160818,000000,54.2929,57.0589,54.2929,55.6586,203866.25825066,0
+OXM.US,D,20160819,000000,55.6586,56.5079,54.8587,56.3203,95302.377101083,0
+OXM.US,D,20160822,000000,56.2847,56.3489,55.6488,56.1652,53770.052189288,0
+OXM.US,D,20160823,000000,56.259,56.7024,56.259,56.4289,146921.58669729,0
+OXM.US,D,20160824,000000,56.183,56.5632,55.2685,56.259,120256.8093145,0
+OXM.US,D,20160825,000000,55.942,56.8377,55.7208,56.812,101679.9696864,0
+OXM.US,D,20160826,000000,56.5978,57.4559,55.8225,56.2501,124537.2291078,0
+OXM.US,D,20160829,000000,56.649,57.5171,56.1731,57.1379,239401.74237327,0
+OXM.US,D,20160830,000000,57.2188,57.8815,55.4443,56.5,524441.04311989,0
+OXM.US,D,20160831,000000,56.7666,57.1122,54.5388,55.3633,452164.02330765,0
+OXM.US,D,20160901,000000,60.1913,64.2688,60.1913,64.252,1437551.6969902,0
+OXM.US,D,20160902,000000,64.412,65.6464,62.1239,63.145,443518.12214958,0
+OXM.US,D,20160906,000000,63.4333,63.4333,62.1772,62.6562,221200.59135253,0
+OXM.US,D,20160907,000000,62.8151,63.5874,61.9205,63.3326,232751.75023167,0
+OXM.US,D,20160908,000000,63.145,63.145,62.1436,62.8705,309983.60658249,0
+OXM.US,D,20160909,000000,62.4251,63.3504,61.4139,61.645,265529.82174553,0
+OXM.US,D,20160912,000000,61.3161,62.7441,60.4786,62.6828,333668.19105029,0
+OXM.US,D,20160913,000000,62.1861,62.7184,60.7561,61.2747,206597.34227775,0
+OXM.US,D,20160914,000000,61.1068,61.645,59.9237,60.3681,227256.16513155,0
+OXM.US,D,20160915,000000,60.0738,61.8731,59.8694,61.7951,233722.86983937,0
+OXM.US,D,20160916,000000,61.6805,61.8325,60.7759,60.8816,158505.14998461,0
+OXM.US,D,20160919,000000,61.2183,61.7437,60.3227,61.2361,139140.47818259,0
+OXM.US,D,20160920,000000,61.5196,61.8987,60.448,60.5438,115576.39760772,0
+OXM.US,D,20160921,000000,60.7295,61.3872,60.2486,61.1917,105785.20314797,0
+OXM.US,D,20160922,000000,61.5028,61.8731,60.3227,60.8589,138191.6366055,0
+OXM.US,D,20160923,000000,63.0186,63.3504,61.2459,61.7683,687636.73118885,0
+OXM.US,D,20160926,000000,61.325,61.9994,59.6659,59.7371,242822.43271199,0
+OXM.US,D,20160927,000000,59.9692,60.4786,59.1613,60.3325,100570.11870617,0
+OXM.US,D,20160928,000000,60.1567,60.5409,59.0813,59.5514,139989.06862185,0
+OXM.US,D,20160929,000000,60.4786,61.0604,59.6471,59.906,192751.54624422,0
+OXM.US,D,20160930,000000,60.3227,61.0662,60.0037,60.0541,109861.07011461,0
+OXM.US,D,20161003,000000,59.9692,60.7473,59.0883,59.2591,162757.21592074,0
+OXM.US,D,20161004,000000,59.427,59.8437,58.6883,59.6295,165630.06923363,0
+OXM.US,D,20161005,000000,60.0541,60.3325,59.6205,59.9692,243109.00919684,0
+OXM.US,D,20161006,000000,59.8782,59.8782,57.6544,58.6301,245676.04590751,0
+OXM.US,D,20161007,000000,58.9678,59.6453,58.2676,58.6656,133229.71160263,0
+OXM.US,D,20161010,000000,58.9945,59.7282,58.4197,59.5168,167605.72549498,0
+OXM.US,D,20161011,000000,59.3558,60.3227,59.2038,59.4526,136276.73860949,0
+OXM.US,D,20161012,000000,59.5701,60.5676,59.2848,59.8022,109366.90288984,0
+OXM.US,D,20161013,000000,59.3806,59.4813,58.3397,58.8394,223873.95502755,0
+OXM.US,D,20161014,000000,59.2581,59.8457,59.1415,59.6669,163444.79695685,0
+OXM.US,D,20161017,000000,59.4724,59.5603,58.0355,58.0445,98844.583970481,0
+OXM.US,D,20161018,000000,58.6163,58.7762,58.0287,58.0523,77822.224162394,0
+OXM.US,D,20161019,000000,57.8164,57.8164,55.1441,56.2047,468881.66001631,0
+OXM.US,D,20161020,000000,55.9459,56.5148,55.5866,56.3361,284486.40053202,0
+OXM.US,D,20161021,000000,55.6122,55.9637,54.998,55.2775,111184.5876613,0
+OXM.US,D,20161024,000000,55.389,56.1602,55.3791,55.9549,131649.99670376,0
+OXM.US,D,20161025,000000,55.3791,55.7406,55.0828,55.5253,153178.67538969,0
+OXM.US,D,20161026,000000,55.3979,56.1879,54.6691,54.8577,138421.50537605,0
+OXM.US,D,20161027,000000,54.9397,55.5866,54.4153,55.553,155039.90358464,0
+OXM.US,D,20161028,000000,55.3545,56.1968,54.677,55.9183,130930.01125946,0
+OXM.US,D,20161031,000000,55.8087,56.0487,55.2458,55.8621,107599.85000616,0
+OXM.US,D,20161101,000000,55.8087,57.6968,55.8087,55.9924,178856.13096068,0
+OXM.US,D,20161102,000000,55.7682,55.9835,54.4114,54.439,129058.65668695,0
+OXM.US,D,20161103,000000,54.8389,55.1757,53.9926,54.1082,90934.8704608,0
+OXM.US,D,20161104,000000,54.4479,55.9361,53.6905,54.6602,93017.866324251,0
+OXM.US,D,20161107,000000,55.6774,55.6852,54.6859,55.5164,120546.42371264,0
+OXM.US,D,20161108,000000,55.5075,56.5691,54.9624,56.2472,122979.79223955,0
+OXM.US,D,20161109,000000,55.4364,58.0355,54.1971,57.689,139272.12109082,0
+OXM.US,D,20161110,000000,58.2952,59.7133,57.6939,59.3204,142251.30136805,0
+OXM.US,D,20161111,000000,59.0863,62.3737,58.9095,62.2937,195947.43100118,0
+OXM.US,D,20161114,000000,63.0966,65.1437,63.0532,63.8896,188088.34937928,0
+OXM.US,D,20161115,000000,66.4354,66.5815,64.2806,65.0025,188174.42358851,0
+OXM.US,D,20161116,000000,64.8426,64.9749,63.2635,64.094,137738.98752871,0
+OXM.US,D,20161117,000000,64.1374,64.9304,63.3909,64.7162,163139.9929924,0
+OXM.US,D,20161118,000000,64.4781,65.7422,63.6566,65.7333,252333.12651341,0
+OXM.US,D,20161121,000000,65.6247,66.7208,65.2612,66.4976,141010.82011733,0
+OXM.US,D,20161122,000000,66.5717,67.503,65.91,67.42,111960.26818215,0
+OXM.US,D,20161123,000000,67.2491,67.4348,66.2646,67.2916,67360.663508379,0
+OXM.US,D,20161125,000000,67.2561,67.8614,66.9776,67.8011,37772.400924926,0
+OXM.US,D,20161128,000000,67.6046,67.6046,66.5164,66.8916,140953.09976527,0
+OXM.US,D,20161129,000000,67.2975,67.6935,66.6863,66.8383,112254.94576906,0
+OXM.US,D,20161130,000000,66.784,67.2609,64.5393,64.7162,130889.50574923,0
+OXM.US,D,20161201,000000,64.7526,65.5131,62.6424,62.7915,355119.90926678,0
+OXM.US,D,20161202,000000,62.9722,62.9722,60.5873,61.4494,171377.80113492,0
+OXM.US,D,20161205,000000,62.2335,64.1029,62.2335,63.7365,142294.84479155,0
+OXM.US,D,20161206,000000,64.4515,64.4515,62.4468,63.8817,256208.49120442,0
+OXM.US,D,20161207,000000,55.545,58.6705,54.988,56.5059,1702426.3421079,0
+OXM.US,D,20161208,000000,57.0401,57.1547,54.6434,55.5866,639244.79812002,0
+OXM.US,D,20161209,000000,55.8798,56.2472,55.1757,55.8798,314868.57111594,0
+OXM.US,D,20161212,000000,55.8621,55.8995,54.8577,55.0454,236113.70758055,0
+OXM.US,D,20161213,000000,55.0167,56.1702,54.7343,55.7682,209057.03938632,0
+OXM.US,D,20161214,000000,56.2719,56.4151,55.1184,55.1342,150278.48085739,0
+OXM.US,D,20161215,000000,55.1935,55.4364,54.4647,54.8123,208567.93535032,0
+OXM.US,D,20161216,000000,54.9219,55.0908,53.807,53.966,319033.55020508,0
+OXM.US,D,20161219,000000,53.9236,54.4844,53.807,54.0381,187663.04152189,0
+OXM.US,D,20161220,000000,54.1971,55.466,53.9048,55.2221,113892.38102,0
+OXM.US,D,20161221,000000,55.0354,55.6852,54.7777,54.997,189429.08176781,0
+OXM.US,D,20161222,000000,54.7777,55.1066,54.0026,54.2425,306234.82161093,0
+OXM.US,D,20161223,000000,54.3225,55.1263,54.1131,54.3077,176397.44648986,0
+OXM.US,D,20161227,000000,54.3501,55.4364,54.3501,55.1342,270028.97129406,0
+OXM.US,D,20161228,000000,55.23,55.3732,54.2623,54.5822,156087.98366178,0
+OXM.US,D,20161229,000000,54.4558,55.1935,54.048,54.1714,124854.18472533,0
+OXM.US,D,20161230,000000,54.1891,54.3669,53.4436,53.5581,81389.746975683,0
+OXM.US,D,20170103,000000,54.1891,55.2961,53.2659,53.7725,154376.62585467,0
+OXM.US,D,20170104,000000,53.5108,54.9397,53.5108,54.1082,132778.07516359,0
+OXM.US,D,20170105,000000,53.5581,53.5581,51.7125,52.9794,213706.05932269,0
+OXM.US,D,20170106,000000,53.0733,53.0831,51.5367,51.7756,236186.61749896,0
+OXM.US,D,20170109,000000,51.7846,51.909,50.6578,51.0261,226744.78306492,0
+OXM.US,D,20170110,000000,51.2978,51.9179,50.7753,51.8034,482389.23503944,0
+OXM.US,D,20170111,000000,52.0334,52.1993,50.4681,50.5047,189776.41651801,0
+OXM.US,D,20170112,000000,50.0821,50.56,48.7144,49.2427,254564.98012694,0
+OXM.US,D,20170113,000000,49.3573,49.8164,48.592,48.7539,179059.67114957,0
+OXM.US,D,20170117,000000,48.7875,49.8066,48.6176,49.4313,211986.60041352,0
+OXM.US,D,20170118,000000,49.7888,49.7888,47.2035,48.3213,220872.49671968,0
+OXM.US,D,20170119,000000,48.4704,49.0837,47.3269,47.5066,183348.19204491,0
+OXM.US,D,20170120,000000,47.471,47.8839,46.4252,46.765,213354.67402146,0
+OXM.US,D,20170123,000000,46.8736,47.0968,46.3592,46.8548,197516.00688473,0
+OXM.US,D,20170124,000000,47.2311,48.4191,46.765,48.3015,319792.01588408,0
+OXM.US,D,20170125,000000,48.5278,49.6683,48.5278,49.1785,147151.45546783,0
+OXM.US,D,20170126,000000,49.1262,49.6574,48.4092,48.7795,176183.77992341,0
+OXM.US,D,20170127,000000,48.744,48.744,47.8019,48.3875,217053.83974299,0
+OXM.US,D,20170130,000000,47.9461,48.5376,47.3081,48.0428,108869.69775179,0
+OXM.US,D,20170131,000000,47.2835,49.2624,46.5162,49.2338,133479.83312829,0
+OXM.US,D,20170201,000000,49.2624,49.3315,48.3599,48.5,158243.88944364,0
+OXM.US,D,20170202,000000,47.9638,48.3213,47.2469,47.3743,116155.62640397,0
+OXM.US,D,20170203,000000,47.2223,47.7733,46.1291,47.5797,118011.79141015,0
+OXM.US,D,20170206,000000,47.393,48.2127,46.9438,47.875,78699.16845882,0
+OXM.US,D,20170207,000000,48.1248,48.1248,46.3384,46.6208,103731.57377943,0
+OXM.US,D,20170208,000000,46.3779,47.1867,45.9513,46.9161,155870.26654431,0
+OXM.US,D,20170209,000000,47.0603,49.0037,46.997,48.1327,201571.62109627,0
+OXM.US,D,20170210,000000,48.5,50.5423,48.186,50.3714,324814.6991523,0
+OXM.US,D,20170213,000000,50.5324,50.5324,49.4679,49.8066,121335.26852431,0
+OXM.US,D,20170214,000000,49.6644,50.3911,49.6644,49.9873,94881.119794717,0
+OXM.US,D,20170215,000000,49.5123,50.4435,49.4411,50.2618,120552.49953917,0
+OXM.US,D,20170216,000000,50.174,50.6015,49.4105,50.6015,176888.57580137,0
+OXM.US,D,20170217,000000,50.4859,50.6854,49.8362,50.5235,163856.94052342,0
+OXM.US,D,20170221,000000,50.6302,51.354,50.6302,51.0519,104891.0440097,0
+OXM.US,D,20170222,000000,50.9096,51.9189,50.8642,51.5703,128050.06948229,0
+OXM.US,D,20170223,000000,52.0157,52.0157,50.1472,50.3161,142283.70577624,0
+OXM.US,D,20170224,000000,50.0752,51.4972,48.6176,51.2582,97209.173995044,0
+OXM.US,D,20170227,000000,51.3096,51.7224,50.9669,51.4972,86129.90431006,0
+OXM.US,D,20170228,000000,51.4162,51.4873,49.9577,50.2974,152291.6047157,0
+OXM.US,D,20170301,000000,50.8741,51.201,49.771,51.0597,200396.96129967,0
+OXM.US,D,20170302,000000,50.9096,51.277,50.4959,50.714,104213.58935114,0
+OXM.US,D,20170303,000000,50.7289,50.9195,48.509,48.9928,141012.84539285,0
+OXM.US,D,20170306,000000,49.0659,49.217,48.024,48.3213,124795.4517355,0
+OXM.US,D,20170307,000000,48.2937,48.4191,47.7121,47.8651,157630.23096369,0
+OXM.US,D,20170308,000000,48.033,48.4852,47.5165,48.4704,364286.30623127,0
+OXM.US,D,20170309,000000,48.2937,48.5188,46.6109,46.7719,148021.31129997,0
+OXM.US,D,20170310,000000,46.8548,47.3269,46.3592,46.8894,123507.37651026,0
+OXM.US,D,20170313,000000,47.2735,47.635,46.1291,47.2035,398909.403736,0
+OXM.US,D,20170314,000000,47.005,47.5797,46.8894,47.5797,104168.02065213,0
+OXM.US,D,20170315,000000,47.7585,48.7055,47.319,48.0626,232655.54964488,0
+OXM.US,D,20170316,000000,48.8299,51.2384,48.5554,50.1117,315793.10938688,0
+OXM.US,D,20170317,000000,50.1472,51.0143,49.6209,50.8829,268813.80598724,0
+OXM.US,D,20170320,000000,50.7704,50.7704,48.9129,49.0264,300387.8512096,0
+OXM.US,D,20170321,000000,49.3859,49.3859,46.443,46.9792,268186.98321646,0
+OXM.US,D,20170322,000000,47.1047,47.3891,46.3078,46.9704,326322.51677052,0
+OXM.US,D,20170323,000000,47.3457,48.4704,46.8648,47.8375,624626.3594789,0
+OXM.US,D,20170324,000000,44.2922,50.6667,44.2922,50.4959,887869.6451721,0
+OXM.US,D,20170327,000000,49.6209,51.8202,49.144,51.1387,465428.56526941,0
+OXM.US,D,20170328,000000,50.9965,52.1273,50.5047,51.8902,217517.62783509,0
+OXM.US,D,20170329,000000,51.6493,53.0802,50.4859,52.7691,184120.83465249,0
+OXM.US,D,20170330,000000,52.8402,52.8402,51.7678,52.0334,161451.92585366,0
+OXM.US,D,20170331,000000,52.1005,52.4274,51.0597,51.2384,266062.46920503,0
+OXM.US,D,20170403,000000,51.6058,51.6611,49.7444,49.8066,262506.08540705,0
+OXM.US,D,20170404,000000,49.7542,50.1374,48.4803,48.592,154741.17544671,0
+OXM.US,D,20170405,000000,48.9316,49.056,48.0528,48.4092,230840.90278668,0
+OXM.US,D,20170406,000000,48.4902,49.611,48.3796,48.6689,323632.95089142,0
+OXM.US,D,20170407,000000,48.3599,49.0185,48.0428,48.9316,274901.78417443,0
+OXM.US,D,20170410,000000,48.9316,49.8164,48.7055,49.2081,264744.01484712,0
+OXM.US,D,20170411,000000,48.9988,50.1788,48.8655,50.1324,193889.75108162,0
+OXM.US,D,20170412,000000,49.8993,49.9616,49.4777,49.6032,143277.10341457,0
+OXM.US,D,20170413,000000,49.5399,49.8993,49.0748,49.2624,160614.47442971,0
+OXM.US,D,20170417,000000,49.4421,49.5222,48.8733,49.2526,130972.5420452,0
+OXM.US,D,20170418,000000,48.7114,49.8095,47.2459,49.613,171027.42847144,0
+OXM.US,D,20170419,000000,49.9161,50.8987,49.7374,50.7605,176747.81915333,0
+OXM.US,D,20170420,000000,50.959,51.8616,50.959,51.6522,172398.53999265,0
+OXM.US,D,20170421,000000,51.5723,52.1233,50.25,50.3398,150858.7222914,0
+OXM.US,D,20170424,000000,51.0992,51.9593,50.9136,51.6878,172223.35366092,0
+OXM.US,D,20170425,000000,52.0877,52.5795,51.6611,52.464,170038.08138414,0
+OXM.US,D,20170426,000000,52.7138,53.5236,52.0877,53.1631,164963.75359039,0
+OXM.US,D,20170427,000000,53.3794,53.407,52.7039,53.2797,142765.72134795,0
+OXM.US,D,20170428,000000,53.5512,53.5512,51.8695,52.1391,188994.66017062,0
+OXM.US,D,20170501,000000,51.9939,52.0551,50.0712,50.959,341377.40228434,0
+OXM.US,D,20170502,000000,51.0519,52.227,50.959,51.9139,152033.382088,0
+OXM.US,D,20170503,000000,51.7263,51.8527,50.8632,51.1575,102475.90296238,0
+OXM.US,D,20170504,000000,51.4281,51.4281,50.6094,51.3392,87778.47857632,0
+OXM.US,D,20170505,000000,51.4478,52.1914,51.1476,51.4557,180485.46510957,0
+OXM.US,D,20170508,000000,51.4804,53.0042,51.4715,52.4354,180881.40647205,0
+OXM.US,D,20170509,000000,52.4916,53.2293,52.464,53.1553,89803.754087697,0
+OXM.US,D,20170510,000000,52.9291,54.3156,52.9291,54.2909,210822.06699448,0
+OXM.US,D,20170511,000000,53.7487,53.7487,50.9086,52.0383,261682.81091168,0
+OXM.US,D,20170512,000000,52.2457,52.2457,50.5571,51.0597,140424.5028568,0
+OXM.US,D,20170515,000000,51.0795,51.4557,50.2934,50.4129,81347.216189944,0
+OXM.US,D,20170516,000000,50.5659,50.5659,49.0827,49.2427,104091.0601827,0
+OXM.US,D,20170517,000000,48.5612,48.7114,47.7851,47.794,140328.30227001,0
+OXM.US,D,20170518,000000,47.8967,48.6571,47.8681,48.2265,171442.60995128,0
+OXM.US,D,20170519,000000,48.19,49.1538,47.6883,48.9918,138402.26525868,0
+OXM.US,D,20170522,000000,49.0916,49.9764,49.0076,49.2624,112314.69139664,0
+OXM.US,D,20170523,000000,49.2802,49.298,48.5978,48.7608,87312.665208704,0
+OXM.US,D,20170524,000000,48.8111,48.8655,47.319,47.8967,156974.04169801,0
+OXM.US,D,20170525,000000,48.2977,49.4777,47.9905,49.3503,139679.2014686,0
+OXM.US,D,20170526,000000,49.2802,49.3583,47.9994,48.0962,176763.00871967,0
+OXM.US,D,20170530,000000,48.0468,48.7775,47.9648,48.425,98655.220710167,0
+OXM.US,D,20170531,000000,48.4862,48.589,47.5629,48.3253,71770.700934401,0
+OXM.US,D,20170601,000000,48.425,49.9715,48.1465,49.9241,164850.33816175,0
+OXM.US,D,20170602,000000,50.3033,51.0696,49.4244,50.7605,157640.35734125,0
+OXM.US,D,20170605,000000,50.4475,51.6977,50.0969,51.3658,265535.89757207,0
+OXM.US,D,20170606,000000,51.2118,53.65,51.2118,53.6045,463191.64846709,0
+OXM.US,D,20170607,000000,52.3376,52.5983,50.719,51.9327,593088.76921576,0
+OXM.US,D,20170608,000000,51.9781,54.4676,51.4281,53.5038,306332.03483549,0
+OXM.US,D,20170609,000000,53.6233,56.02,53.496,55.2971,320724.65525708,0
+OXM.US,D,20170612,000000,55.2971,57.13,55.1945,55.8877,253934.10680515,0
+OXM.US,D,20170613,000000,56.1702,56.6175,55.5894,56.3015,230049.02006173,0
+OXM.US,D,20170614,000000,56.5009,56.8959,55.8611,56.6244,221768.68113347,0
+OXM.US,D,20170615,000000,55.8975,56.7024,55.5746,56.5365,146830.44929928,0
+OXM.US,D,20170616,000000,55.9726,56.4723,55.6823,56.3479,191236.64016172,0
+OXM.US,D,20170619,000000,56.4723,56.7429,55.9351,56.4911,129846.48886087,0
+OXM.US,D,20170620,000000,56.5187,56.5187,54.7649,54.7847,110631.68744669,0
+OXM.US,D,20170621,000000,54.9871,55.549,54.2721,54.3857,143872.53441491,0
+OXM.US,D,20170622,000000,54.3778,55.3407,54.1072,55.2409,132733.51910234,0
+OXM.US,D,20170623,000000,55.3159,56.6876,54.9614,56.4447,490031.61218161,0
+OXM.US,D,20170626,000000,56.6244,56.9127,55.7001,55.7979,189456.42298722,0
+OXM.US,D,20170627,000000,55.7376,56.2402,55.3574,55.6072,300839.48764863,0
+OXM.US,D,20170628,000000,55.9825,56.6876,55.9075,56.4367,250011.14813961,0
+OXM.US,D,20170629,000000,56.5829,56.6708,55.6655,56.2482,97267.906984874,0
+OXM.US,D,20170630,000000,56.4447,56.9217,56.0754,56.1978,129794.84433533,0
+OXM.US,D,20170703,000000,56.4289,57.2386,56.257,56.9513,105926.97243376,0
+OXM.US,D,20170705,000000,56.7261,57.9536,54.9792,55.4868,201756.93380557,0
+OXM.US,D,20170706,000000,55.072,55.3495,53.334,53.5947,129330.04360547,0
+OXM.US,D,20170707,000000,53.886,54.3511,53.6135,53.9808,193501.91082119,0
+OXM.US,D,20170710,000000,53.7577,54.1013,52.5242,53.8574,151650.60501635,0
+OXM.US,D,20170711,000000,53.7843,54.2297,52.6951,53.2115,110351.18678837,0
+OXM.US,D,20170712,000000,53.7863,54.2011,53.4278,53.7329,75840.492074512,0
+OXM.US,D,20170713,000000,53.8504,54.5368,53.3892,54.4282,131141.6525504,0
+OXM.US,D,20170714,000000,54.4192,55.0522,54.1042,54.1319,144874.03315528,0
+OXM.US,D,20170717,000000,54.2485,56.107,54.041,55.3159,130772.03976957,0
+OXM.US,D,20170718,000000,55.1254,55.2705,54.6889,54.9782,66546.502752806,0
+OXM.US,D,20170719,000000,55.6388,57.2998,55.6388,56.6076,199581.78790634,0
+OXM.US,D,20170720,000000,56.649,57.3196,55.9865,56.9404,136424.58372183,0
+OXM.US,D,20170721,000000,57.0935,57.1389,56.261,56.6313,72855.235970743,0
+OXM.US,D,20170724,000000,56.3538,56.9404,55.8966,56.1464,67305.981069572,0
+OXM.US,D,20170725,000000,56.4595,57.6623,56.179,57.049,86145.093876395,0
+OXM.US,D,20170726,000000,57.1389,57.5093,55.7593,56.9117,43168.747524988,0
+OXM.US,D,20170727,000000,56.9591,56.9591,55.9766,56.7409,68415.832049806,0
+OXM.US,D,20170728,000000,56.6076,56.9591,56.1266,56.8417,81768.473496311,0
+OXM.US,D,20170731,000000,57.0046,57.0293,56.0516,57.0293,115646.26961286,0
+OXM.US,D,20170801,000000,57.2998,57.5724,55.629,57.5003,90303.997139007,0
+OXM.US,D,20170802,000000,57.526,57.8173,56.659,56.7498,76224.281783918,0
+OXM.US,D,20170803,000000,56.7597,57.3384,55.6526,56.2877,78811.571249701,0
+OXM.US,D,20170804,000000,56.6076,57.5537,55.9391,56.0704,117834.57980291,0
+OXM.US,D,20170807,000000,56.1366,56.6362,55.9489,56.4407,153405.50624696,0
+OXM.US,D,20170808,000000,56.6313,56.9769,56.098,56.4338,143931.26740474,0
+OXM.US,D,20170809,000000,56.1662,56.4338,55.3831,55.5678,90320.199343098,0
+OXM.US,D,20170810,000000,55.2231,55.3732,54.0697,54.6622,107389.22135298,0
+OXM.US,D,20170811,000000,52.6585,55.9944,52.6585,55.5036,148976.22870358,0
+OXM.US,D,20170814,000000,55.8453,56.5533,55.7228,55.9489,78718.408576178,0
+OXM.US,D,20170815,000000,55.9568,55.9568,53.9236,54.2011,97617.267010587,0
+OXM.US,D,20170816,000000,54.3205,55.152,53.8791,54.0874,251823.76972229,0
+OXM.US,D,20170817,000000,53.7419,54.1269,52.856,52.9844,149938.23457149,0
+OXM.US,D,20170818,000000,52.6684,52.6684,52.1411,52.376,105385.21123447,0
+OXM.US,D,20170821,000000,52.299,53.0525,51.8646,52.4502,97882.578102577,0
+OXM.US,D,20170822,000000,52.6051,53.8791,51.9534,52.2309,128862.20496235,0
+OXM.US,D,20170823,000000,51.989,52.9844,51.8172,52.3267,131477.84828529,0
+OXM.US,D,20170824,000000,52.8472,53.3656,52.2803,52.5765,224683.05259435,0
+OXM.US,D,20170825,000000,52.7019,54.4469,52.2141,54.2297,166413.85085653,0
+OXM.US,D,20170828,000000,54.3047,54.597,53.7161,54.0796,151470.35549584,0
+OXM.US,D,20170829,000000,53.889,54.1833,53.3172,53.9236,116653.84417977,0
+OXM.US,D,20170830,000000,53.9156,54.1655,52.776,52.7948,278157.41455896,0
+OXM.US,D,20170831,000000,52.9943,53.4821,51.9821,52.223,320835.03277244,0
+OXM.US,D,20170901,000000,53.0318,57.8173,52.5311,56.6688,774031.9465909,0
+OXM.US,D,20170905,000000,56.6856,57.7344,56.6342,57.4628,311445.85550171,0
+OXM.US,D,20170906,000000,57.6109,58.8068,57.6109,58.5017,299697.23226021,0
+OXM.US,D,20170907,000000,58.7831,58.7831,57.8173,58.0059,129864.71634048,0
+OXM.US,D,20170908,000000,56.5158,57.1478,54.0312,54.438,241176.89635899,0
+OXM.US,D,20170911,000000,54.7451,55.2981,54.2485,54.3817,185139.54823472,0
+OXM.US,D,20170912,000000,54.438,54.5556,53.6559,53.889,296073.0017326,0
+OXM.US,D,20170913,000000,54.1121,54.9002,53.889,54.8814,153211.07979787,0
+OXM.US,D,20170914,000000,54.7727,54.8439,53.2204,53.8504,159838.79390885,0
+OXM.US,D,20170915,000000,54.1556,54.6543,53.2797,54.4914,460555.75238904,0
+OXM.US,D,20170918,000000,54.4548,54.6543,53.5058,53.9156,129901.17129968,0
+OXM.US,D,20170919,000000,53.7961,54.2859,53.7023,54.2485,207629.22015079,0
+OXM.US,D,20170920,000000,53.9404,54.9229,53.9404,54.3136,313005.31764547,0
+OXM.US,D,20170921,000000,54.3649,54.519,53.6509,53.967,97263.856433851,0
+OXM.US,D,20170922,000000,53.8139,54.3817,53.7705,54.3472,157850.98599443,0
+OXM.US,D,20170925,000000,54.122,56.098,54.122,55.2231,263312.14506058,0
+OXM.US,D,20170926,000000,55.3337,55.8265,54.8528,55.4502,174940.26075943,0
+OXM.US,D,20170927,000000,55.4789,57.761,55.2033,57.6978,169832.51591973,0
+OXM.US,D,20170928,000000,57.6366,58.2578,56.3637,56.8752,137352.15990603,0
+OXM.US,D,20170929,000000,56.8851,57.7294,56.8851,57.4035,105040.91439754,0
+OXM.US,D,20171002,000000,57.4727,58.6311,56.9957,58.5727,232481.3759509,0
+OXM.US,D,20171003,000000,58.6211,58.9836,58.0059,58.9658,157974.52780062,0
+OXM.US,D,20171004,000000,59.0803,59.5257,58.8018,59.1071,281414.05758126,0
+OXM.US,D,20171005,000000,59.028,59.4704,57.7709,58.6211,177757.41899575,0
+OXM.US,D,20171006,000000,58.5115,58.5401,57.8173,58.1788,170087.70063417,0
+OXM.US,D,20171009,000000,57.7896,57.7896,56.7696,56.8752,132328.46400007,0
+OXM.US,D,20171010,000000,56.9957,57.9625,56.6955,57.6198,117479.14395065,0
+OXM.US,D,20171011,000000,57.5457,57.8706,56.8752,57.1764,103743.7254325,0
+OXM.US,D,20171012,000000,57.2288,57.4539,56.0754,57.3571,119980.3592072,0
+OXM.US,D,20171013,000000,57.7462,58.4987,57.3482,57.7274,228919.92896414,0
+OXM.US,D,20171016,000000,57.5734,58.1017,57.0204,57.1764,195718.57486839,0
+OXM.US,D,20171017,000000,57.3482,58.3901,57.3482,57.8558,79133.59005601,0
+OXM.US,D,20171018,000000,58.3624,59.1574,58.0583,58.954,129032.3281053,0
+OXM.US,D,20171019,000000,58.7712,59.1623,57.8647,58.9154,135179.03928233,0
+OXM.US,D,20171020,000000,59.7252,60.1054,58.5441,58.9342,230527.99772017,0
+OXM.US,D,20171023,000000,59.0271,59.7647,58.2104,59.19,92015.35494612,0
+OXM.US,D,20171024,000000,59.4062,59.823,59.0271,59.5791,94105.43927386,0
+OXM.US,D,20171025,000000,59.3874,59.901,58.5175,59.4161,86486.352800062,0
+OXM.US,D,20171026,000000,59.5701,59.901,59.1979,59.3608,77328.056937618,0
+OXM.US,D,20171027,000000,59.3075,59.4892,58.323,59.1712,79477.886892944,0
+OXM.US,D,20171030,000000,58.5847,58.7436,57.9565,58.5995,81544.680552304,0
+OXM.US,D,20171031,000000,57.9013,58.9638,57.7926,58.6083,118598.10867069,0
+OXM.US,D,20171101,000000,58.8444,58.9826,57.367,58.1017,90505.512052388,0
+OXM.US,D,20171102,000000,58.3624,58.8186,57.0935,57.6919,86738.499601228,0
+OXM.US,D,20171103,000000,57.6574,57.9773,56.7577,56.8841,102584.25520224,0
+OXM.US,D,20171106,000000,57.1122,57.9477,56.8051,57.1666,100171.13943043,0
+OXM.US,D,20171107,000000,57.2288,57.7926,55.9331,56.4031,396576.2863469,0
+OXM.US,D,20171108,000000,56.4031,56.4209,54.9782,55.7613,100285.56749683,0
+OXM.US,D,20171109,000000,55.4621,56.1889,54.8113,55.8205,90263.491628779,0
+OXM.US,D,20171110,000000,56.0141,58.0632,56.0141,57.6662,109714.23764004,0
+OXM.US,D,20171113,000000,57.5023,58.237,57.1122,57.367,72549.419368525,0
+OXM.US,D,20171114,000000,57.203,57.4331,56.7222,57.212,73817.241838647,0
+OXM.US,D,20171115,000000,56.9395,57.6119,56.7913,57.3482,72805.616720714,0
+OXM.US,D,20171116,000000,57.2732,58.5343,57.1389,58.4365,135363.33935387,0
+OXM.US,D,20171117,000000,58.4276,59.426,58.3812,59.2897,73229.911940348,0
+OXM.US,D,20171120,000000,59.5603,59.9534,59.1712,59.9148,95005.674238667,0
+OXM.US,D,20171121,000000,59.8328,60.0402,59.1248,59.426,79808.006801298,0
+OXM.US,D,20171122,000000,59.4428,60.5587,59.3608,59.4161,73431.42685373,0
+OXM.US,D,20171124,000000,59.5514,59.5514,58.7535,59.0705,38569.346838652,0
+OXM.US,D,20171127,000000,59.3786,60.0224,58.6083,58.8008,98065.865536357,0
+OXM.US,D,20171128,000000,58.8878,60.4164,58.7071,60.1795,115432.60304641,0
+OXM.US,D,20171129,000000,60.2861,63.78,60.0689,63.3721,177641.9782916,0
+OXM.US,D,20171130,000000,63.5973,64.3142,61.6746,62.5998,218573.80901427,0
+OXM.US,D,20171201,000000,60.7571,60.7858,57.8914,59.906,219168.22737686,0
+OXM.US,D,20171204,000000,60.2861,61.9106,59.8072,60.296,150202.53302572,0
+OXM.US,D,20171205,000000,60.4935,61.4672,59.1061,60.0402,154716.87214057,0
+OXM.US,D,20171206,000000,62.8467,66.7919,62.675,65.3659,568069.52818597,0
+OXM.US,D,20171207,000000,65.7768,66.1569,65.2583,65.8478,447952.46288175,0
+OXM.US,D,20171208,000000,65.8745,66.1381,64.3142,64.3972,146401.09089087,0
+OXM.US,D,20171211,000000,64.7408,64.7408,63.8244,64.0437,132422.63931135,0
+OXM.US,D,20171212,000000,64.2254,64.3438,63.1746,63.4719,108106.16888401,0
+OXM.US,D,20171213,000000,63.2704,65.1141,63.0986,64.1986,127695.6462678,0
+OXM.US,D,20171214,000000,64.3695,65.0321,63.5311,63.8145,164415.91656456,0
+OXM.US,D,20171215,000000,63.8817,66.1846,63.6062,65.5763,427467.81372192,0
+OXM.US,D,20171218,000000,65.911,66.4028,65.5487,65.9496,183998.30548406,0
+OXM.US,D,20171219,000000,65.911,66.3652,65.1309,65.758,156577.08769777,0
+OXM.US,D,20171220,000000,65.1684,66.4374,64.722,66.2576,121843.61267767,0
+OXM.US,D,20171221,000000,66.4186,67.3449,66.0739,67.2551,86684.829800177,0
+OXM.US,D,20171222,000000,67.9444,68.1162,66.7189,67.7725,310564.86065426,0
+OXM.US,D,20171226,000000,67.8703,68.6228,67.8169,68.3423,58635.776605369,0
+OXM.US,D,20171227,000000,68.4529,69.0878,68.3117,68.6998,62177.983474767,0
+OXM.US,D,20171228,000000,68.8607,69.3811,68.6998,68.7955,61051.930290442,0
+OXM.US,D,20171229,000000,68.9862,69.0346,68.1883,68.2179,69482.139606546,0
+OXM.US,D,20180102,000000,68.6326,70.1772,68.3077,70.1772,267372.82246089,0
+OXM.US,D,20180103,000000,70.0853,70.1958,68.8707,69.2321,162071.66016014,0
+OXM.US,D,20180104,000000,71.3641,72.0711,69.7248,72.0455,160547.64033783,0
+OXM.US,D,20180105,000000,72.2628,73.1061,71.846,72.5887,199423.81641646,0
+OXM.US,D,20180108,000000,72.6271,73.8132,71.7374,71.8974,165960.18914199,0
+OXM.US,D,20180109,000000,72.4899,72.5787,70.6936,71.3019,113297.96265742,0
+OXM.US,D,20180110,000000,71.6179,73.7035,69.949,73.6947,128506.7691101,0
+OXM.US,D,20180111,000000,73.8852,74.6674,73.0973,74.5488,182006.44701862,0
+OXM.US,D,20180112,000000,74.9834,75.2125,74.1865,74.6486,103741.70015699,0
+OXM.US,D,20180116,000000,75.3477,76.2741,73.978,74.0324,134323.36037877,0
+OXM.US,D,20180117,000000,74.7295,74.7483,73.1743,73.6315,160530.42549599,0
+OXM.US,D,20180118,000000,73.7806,74.7611,73.2236,73.3698,79093.084545782,0
+OXM.US,D,20180119,000000,73.1871,76.3087,73.1871,76.1328,132408.46238276,0
+OXM.US,D,20180122,000000,76.3087,76.3087,74.4708,74.9784,84585.631732635,0
+OXM.US,D,20180123,000000,74.6871,75.7339,74.461,75.49,89295.409934341,0
+OXM.US,D,20180124,000000,75.5166,76.0282,74.7237,75.0426,105588.75142336,0
+OXM.US,D,20180125,000000,75.407,76.4647,73.8675,76.3906,135583.08174684,0
+OXM.US,D,20180126,000000,76.601,76.755,75.4169,76.6454,119882.1333449,0
+OXM.US,D,20180129,000000,76.5377,76.7174,74.2517,74.3514,207272.77166079,0
+OXM.US,D,20180130,000000,73.831,74.5904,73.4438,73.6077,89597.175985536,0
+OXM.US,D,20180131,000000,73.6857,73.6857,71.5033,71.7305,139090.85893255,0
+OXM.US,D,20180201,000000,70.9849,72.1769,70.3371,72.1502,176422.76243375,0
+OXM.US,D,20180202,000000,71.9853,72.6677,71.8836,72.0939,192017.38387135,0
+OXM.US,D,20180205,000000,71.7482,72.0939,69.6064,69.7209,91574.857522395,0
+OXM.US,D,20180206,000000,68.4262,71.5379,67.9206,70.6195,185629.66490847,0
+OXM.US,D,20180207,000000,70.664,73.9474,70.664,72.7397,106914.29424556,0
+OXM.US,D,20180208,000000,72.6677,73.0212,69.5728,69.6538,124675.96048033,0
+OXM.US,D,20180209,000000,70.3559,71.8836,68.3986,70.818,120376.30056968,0
+OXM.US,D,20180212,000000,71.0017,72.2213,69.8078,71.9941,103853.09031012,0
+OXM.US,D,20180213,000000,71.6475,72.5847,70.9483,71.3464,76894.647978183,0
+OXM.US,D,20180214,000000,71.0461,73.0212,70.4556,72.7654,65240.200047968,0
+OXM.US,D,20180215,000000,73.2069,73.2315,71.3434,72.7071,88267.582612318,0
+OXM.US,D,20180216,000000,72.3951,72.9758,71.8312,72.248,95211.239703072,0
+OXM.US,D,20180220,000000,72.2213,72.8108,72.2213,72.2213,113771.87712708,0
+OXM.US,D,20180221,000000,72.5225,75.1453,72.5225,74.0334,108752.23177213,0
+OXM.US,D,20180222,000000,74.1963,74.3711,72.2578,73.2681,126379.2171854,0
+OXM.US,D,20180223,000000,73.7806,73.7806,72.8691,73.6947,63694.914832788,0
+OXM.US,D,20180226,000000,74.06,75.6904,73.5979,75.4258,102114.3912836,0
+OXM.US,D,20180227,000000,75.7892,76.0282,74.0699,74.0788,103468.28796296,0
+OXM.US,D,20180228,000000,74.2971,75.3251,72.7486,72.7486,139739.95973394,0
+OXM.US,D,20180301,000000,72.6775,74.1243,71.1686,73.1969,106846.44751593,0
+OXM.US,D,20180302,000000,72.5481,74.7889,71.293,74.5982,77304.766269237,0
+OXM.US,D,20180305,000000,74.2704,75.7615,73.7806,75.0614,96366.659382312,0
+OXM.US,D,20180306,000000,75.3251,76.2385,74.06,76.048,111448.88611553,0
+OXM.US,D,20180307,000000,75.5266,76.3087,75.0268,75.1068,109712.21236452,0
+OXM.US,D,20180308,000000,75.4712,75.4712,73.5801,74.4886,98790.914169429,0
+OXM.US,D,20180309,000000,75.0792,75.0792,73.9702,74.6792,109592.72110936,0
+OXM.US,D,20180312,000000,74.6871,74.9706,72.6133,73.4438,153671.82997671,0
+OXM.US,D,20180313,000000,73.6857,74.2665,73.0024,73.0498,62402.78905653,0
+OXM.US,D,20180314,000000,73.3224,73.6857,71.8914,72.5304,100017.21849157,0
+OXM.US,D,20180315,000000,72.8592,74.1885,71.9211,72.3872,84419.559140702,0
+OXM.US,D,20180316,000000,72.3951,73.2937,72.0395,73.2769,234028.68644159,0
+OXM.US,D,20180319,000000,72.959,73.1673,71.4945,72.3951,64464.519527111,0
+OXM.US,D,20180320,000000,72.3872,73.0695,71.7582,72.3486,114717.68079089,0
+OXM.US,D,20180321,000000,72.2864,74.1519,72.239,73.2513,68117.103911878,0
+OXM.US,D,20180322,000000,72.5847,73.5278,71.293,71.375,157029.73677457,0
+OXM.US,D,20180323,000000,71.611,71.9398,69.472,69.5392,152514.38502195,0
+OXM.US,D,20180326,000000,70.6195,72.4395,70.0646,72.3872,174943.29867269,0
+OXM.US,D,20180327,000000,72.9669,73.0883,69.5994,70.0003,167368.76826015,0
+OXM.US,D,20180328,000000,70.1366,71.3029,68.6642,68.7284,241951.56424209,0
+OXM.US,D,20180329,000000,67.8159,69.9727,65.5861,67.8693,391373.35355818,0
+OXM.US,D,20180402,000000,67.2877,67.2877,65.5487,66.1865,211797.23715321,0
+OXM.US,D,20180403,000000,66.5421,67.9612,66.5421,67.9157,163896.43339589,0
+OXM.US,D,20180404,000000,66.5598,69.0998,66.5598,68.8075,248816.2355879,0
+OXM.US,D,20180405,000000,69.3901,71.0115,69.3901,69.7387,280482.43084603,0
+OXM.US,D,20180406,000000,69.2439,70.5277,67.5898,68.683,214984.00817036,0
+OXM.US,D,20180409,000000,69.1382,69.1382,66.7237,67.2955,144793.02213483,0
+OXM.US,D,20180410,000000,68.2465,69.635,67.3331,69.5728,107032.77286298,0
+OXM.US,D,20180411,000000,69.2815,70.9681,69.2815,70.7588,144825.42654301,0
+OXM.US,D,20180412,000000,70.9583,71.5675,70.6195,71.0531,142761.67079692,0
+OXM.US,D,20180413,000000,71.4194,71.4194,69.9599,70.109,132412.51293379,0
+OXM.US,D,20180416,000000,70.5465,71.1488,69.5816,70.8733,252131.61160003,0
+OXM.US,D,20180417,000000,71.4391,71.4391,70.4556,71.0925,87093.935453475,0
+OXM.US,D,20180418,000000,71.4579,72.2954,71.0925,71.1577,106917.33215883,0
+OXM.US,D,20180419,000000,71.0096,71.0876,69.153,70.343,76307.318079884,0
+OXM.US,D,20180420,000000,70.0329,70.3983,69.4543,69.715,99859.24700168,0
+OXM.US,D,20180423,000000,69.9767,71.22,69.7318,69.9589,79545.733622575,0
+OXM.US,D,20180424,000000,70.179,70.7854,69.4938,70.1416,64268.067802507,0
+OXM.US,D,20180425,000000,70.0329,70.663,69.5451,69.7238,71231.977648375,0
+OXM.US,D,20180426,000000,69.7495,71.3671,68.9615,71.0283,79646.997398144,0
+OXM.US,D,20180427,000000,70.9573,72.3635,70.5731,71.1311,76517.946733067,0
+OXM.US,D,20180430,000000,71.22,71.9981,70.1702,70.4369,132072.26664788,0
+OXM.US,D,20180501,000000,70.4527,71.8154,68.2139,69.3743,99622.289766849,0
+OXM.US,D,20180502,000000,69.1906,69.6567,68.7166,69.1382,64456.418425065,0
+OXM.US,D,20180503,000000,68.8529,68.8529,67.655,68.2771,86996.722228929,0
+OXM.US,D,20180504,000000,67.976,69.7821,67.3528,69.4938,94464.925677129,0
+OXM.US,D,20180507,000000,69.9055,70.3785,69.1462,70.2068,76973.633723127,0
+OXM.US,D,20180508,000000,70.1978,71.613,70.1978,71.3849,101042.00790032,0
+OXM.US,D,20180509,000000,71.5113,73.0301,70.9879,72.6103,188602.76935918,0
+OXM.US,D,20180510,000000,72.5007,72.6647,71.1844,71.7334,91336.887649808,0
+OXM.US,D,20180511,000000,71.685,72.8474,71.685,71.9625,46340.328975803,0
+OXM.US,D,20180514,000000,71.9981,72.6291,71.6041,71.7611,58824.127227927,0
+OXM.US,D,20180515,000000,71.5301,72.8572,70.6718,71.8865,149103.8210608,0
+OXM.US,D,20180516,000000,72.1255,74.3928,72.0535,73.6522,118452.28883388,0
+OXM.US,D,20180517,000000,73.6423,74.1775,72.801,73.1673,89657.934250877,0
+OXM.US,D,20180518,000000,73.0785,73.4072,72.0435,72.2332,147346.89455468,0
+OXM.US,D,20180521,000000,72.2242,73.0301,72.1818,72.6558,97590.938428939,0
+OXM.US,D,20180522,000000,72.8286,73.8171,71.6495,71.7878,66525.237359936,0
+OXM.US,D,20180523,000000,71.4589,73.3322,71.4589,73.1871,161646.35230276,0
+OXM.US,D,20180524,000000,73.0488,74.5666,72.0435,74.5124,184156.27697394,0
+OXM.US,D,20180525,000000,74.4669,76.2138,74.2378,75.2697,219476.0692546,0
+OXM.US,D,20180529,000000,74.6851,76.0499,74.6851,75.3912,192401.17358076,0
+OXM.US,D,20180530,000000,75.8465,76.7332,75.7813,76.0212,167285.73196418,0
+OXM.US,D,20180531,000000,76.2593,76.3393,75.2332,75.4436,99870.386016993,0
+OXM.US,D,20180601,000000,76.1368,77.8146,75.9926,77.7761,163986.55815615,0
+OXM.US,D,20180604,000000,78.3696,79.8588,78.0309,79.7235,159153.23814825,0
+OXM.US,D,20180605,000000,79.8786,82.7038,79.4924,82.6495,221650.20251606,0
+OXM.US,D,20180606,000000,82.5556,82.8589,81.3677,82.3572,188229.10602732,0
+OXM.US,D,20180607,000000,84.0014,85.4551,83.4257,83.6558,285036.26283336,0
+OXM.US,D,20180608,000000,83.4355,83.8009,82.7127,83.3713,154165.99720148,0
+OXM.US,D,20180611,000000,83.243,84.0231,81.9908,82.3473,225916.44538077,0
+OXM.US,D,20180612,000000,82.374,85.4195,82.063,84.5771,437307.61479395,0
+OXM.US,D,20180613,000000,80.4552,83.3793,79.1458,80.5915,875283.57050665,0
+OXM.US,D,20180614,000000,80.5826,80.9292,78.1336,78.2422,416438.16328697,0
+OXM.US,D,20180615,000000,77.702,77.711,75.0248,76.2691,580821.67544335,0
+OXM.US,D,20180618,000000,75.9748,77.2646,75.9748,76.4143,178354.87527161,0
+OXM.US,D,20180619,000000,75.9097,76.0312,73.9642,75.407,212081.78836256,0
+OXM.US,D,20180620,000000,75.6924,76.8607,74.3109,76.514,182007.45965637,0
+OXM.US,D,20180621,000000,76.7708,77.8669,76.5604,77.1204,141264.99219402,0
+OXM.US,D,20180622,000000,77.5934,77.5934,76.2593,76.6148,428803.48292168,0
+OXM.US,D,20180625,000000,76.4864,76.9269,75.2243,75.7102,166221.44968295,0
+OXM.US,D,20180626,000000,75.7911,77.7948,75.651,77.6299,154714.84686507,0
+OXM.US,D,20180627,000000,77.8403,78.6253,76.0578,76.0578,245238.58639705,0
+OXM.US,D,20180628,000000,75.9847,76.7807,75.7547,76.1368,157357.83140742,0
+OXM.US,D,20180629,000000,76.7807,77.226,75.4357,75.8663,182003.40910535,0
+OXM.US,D,20180702,000000,75.647,76.3135,74.9764,76.2849,93351.024145872,0
+OXM.US,D,20180703,000000,76.4953,77.2547,75.7181,76.5694,99162.552225767,0
+OXM.US,D,20180705,000000,77.0167,77.071,75.6381,76.9169,174062.30382524,0
+OXM.US,D,20180706,000000,76.9071,77.941,76.3857,77.8146,139781.47788193,0
+OXM.US,D,20180709,000000,77.9963,78.5079,77.1974,78.261,85296.503437128,0
+OXM.US,D,20180710,000000,78.5621,79.0203,77.9697,78.4437,116024.99613349,0
+OXM.US,D,20180711,000000,78.3074,78.4891,77.148,77.6388,128047.03156902,0
+OXM.US,D,20180712,000000,78.2876,78.4614,76.5288,78.1523,236160.28891731,0
+OXM.US,D,20180713,000000,77.9963,79.9684,77.9963,79.7314,137114.19003345,0
+OXM.US,D,20180716,000000,79.8588,81.5702,79.211,81.1495,211515.72385712,0
+OXM.US,D,20180717,000000,81.0744,82.7394,81.0744,82.5122,256553.80067912,0
+OXM.US,D,20180718,000000,82.3275,83.3971,81.6985,83.3881,114957.67593899,0
+OXM.US,D,20180719,000000,83.1324,85.1686,83.1324,85.0966,135815.98843065,0
+OXM.US,D,20180720,000000,85.0323,85.5735,84.6384,85.3444,194993.52623532,0
+OXM.US,D,20180723,000000,85.1686,85.5735,84.0784,84.8852,224592.92783409,0
+OXM.US,D,20180724,000000,85.3444,85.5379,84.036,84.9504,147375.24841183,0
+OXM.US,D,20180725,000000,84.7282,87.0311,84.4883,86.9225,124963.54960295,0
+OXM.US,D,20180726,000000,86.9402,89.1918,86.9402,87.7669,206614.55711959,0
+OXM.US,D,20180727,000000,87.7303,88.1677,83.9225,84.5535,189203.2635483,0
+OXM.US,D,20180730,000000,84.5535,84.9603,83.243,83.8661,88384.035954222,0
+OXM.US,D,20180731,000000,84.4063,85.0225,83.5798,84.5377,97529.167525842,0
+OXM.US,D,20180801,000000,84.5919,84.5919,82.7739,83.2904,71314.001306586,0
+OXM.US,D,20180802,000000,82.9121,85.1608,82.8431,85.0768,80861.150067214,0
+OXM.US,D,20180803,000000,85.2516,85.5005,83.078,83.7733,102132.6187632,0
+OXM.US,D,20180806,000000,83.8947,84.666,83.5432,84.5623,95103.900100969,0
+OXM.US,D,20180807,000000,84.8033,85.1608,83.6468,84.666,131370.50868318,0
+OXM.US,D,20180808,000000,84.83,85.7306,84.196,85.1608,71479.061260763,0
+OXM.US,D,20180809,000000,85.217,87.4094,85.217,86.8958,95323.642493953,0
+OXM.US,D,20180810,000000,86.1897,87.9654,85.7217,86.9867,64493.886022026,0
+OXM.US,D,20180813,000000,87.1961,87.363,86.0327,86.408,87645.823030325,0
+OXM.US,D,20180814,000000,86.8396,88.4166,86.7309,88.1993,131758.34894362,0
+OXM.US,D,20180815,000000,87.7391,87.8596,85.9537,86.4909,124833.93197021,0
+OXM.US,D,20180816,000000,86.7655,86.8296,85.307,85.381,55351.792363673,0
+OXM.US,D,20180817,000000,85.5735,86.408,84.8685,86.1513,94189.488207582,0
+OXM.US,D,20180820,000000,86.3636,86.5739,85.4915,86.4811,132613.01520941,0
+OXM.US,D,20180821,000000,86.803,87.6414,86.0327,87.4094,120673.0034321,0
+OXM.US,D,20180822,000000,87.1783,88.1391,86.7931,87.0212,103855.11558563,0
+OXM.US,D,20180823,000000,86.9946,87.5426,85.849,86.3991,67546.988855426,0
+OXM.US,D,20180824,000000,86.4446,86.5373,85.2704,85.6367,76434.910437101,0
+OXM.US,D,20180827,000000,86.0781,86.2243,85.0037,85.4254,73812.178649868,0
+OXM.US,D,20180828,000000,85.4353,86.7033,84.9939,86.6095,50156.960676992,0
+OXM.US,D,20180829,000000,86.5196,86.5196,84.6611,85.849,127799.94795663,0
+OXM.US,D,20180830,000000,85.7681,86.253,84.1604,84.2522,81391.772251195,0
+OXM.US,D,20180831,000000,84.1071,85.5557,83.4919,85.4254,77362.486621311,0
+OXM.US,D,20180904,000000,85.4531,85.6407,84.1554,85.381,72615.240822645,0
+OXM.US,D,20180905,000000,85.2072,85.2072,82.7651,83.9411,84479.304768288,0
+OXM.US,D,20180906,000000,84.1772,85.1509,83.3713,83.4445,63756.685735885,0
+OXM.US,D,20180907,000000,83.3249,83.8434,81.4338,81.7271,128715.37248778,0
+OXM.US,D,20180910,000000,81.6008,83.4159,81.6008,82.4352,133748.18213355,0
+OXM.US,D,20180911,000000,82.3433,83.6784,81.2976,83.4159,202191.35540275,0
+OXM.US,D,20180912,000000,83.3249,84.3283,82.1696,82.8303,332434.79826385,0
+OXM.US,D,20180913,000000,80.7564,85.0867,77.7732,82.3987,485640.81487295,0
+OXM.US,D,20180914,000000,82.1785,83.8563,81.6748,82.216,152764.50654761,0
+OXM.US,D,20180917,000000,82.6376,84.3184,81.8625,84.0696,212633.67593941,0
+OXM.US,D,20180918,000000,84.2898,84.4251,82.4165,82.5438,130027.75101914,0
+OXM.US,D,20180919,000000,82.3631,82.3631,79.7274,80.4987,138272.64762596,0
+OXM.US,D,20180920,000000,80.8107,82.1399,80.0217,82.0432,116702.45079204,0
+OXM.US,D,20180921,000000,82.1597,83.1403,81.9098,82.2061,229161.94938775,0
+OXM.US,D,20180924,000000,82.2061,82.2061,79.8598,80.6725,112954.67845824,0
+OXM.US,D,20180925,000000,80.9026,81.1505,80.2508,80.7821,75163.037415957,0
+OXM.US,D,20180926,000000,80.8009,82.6653,79.9121,81.7449,105830.77184697,0
+OXM.US,D,20180927,000000,81.8674,83.0139,81.8674,82.216,61239.268275244,0
+OXM.US,D,20180928,000000,81.9098,83.7545,81.9098,82.7739,116581.94689912,0
+OXM.US,D,20181001,000000,82.8944,83.2983,81.8585,82.2525,131417.09001995,0
+OXM.US,D,20181002,000000,82.2427,82.2427,78.8564,79.0777,108349.20194537,0
+OXM.US,D,20181003,000000,79.3324,80.0859,78.8199,79.0777,78982.707030412,0
+OXM.US,D,20181004,000000,78.3696,79.5062,77.9391,78.4713,121867.91598381,0
+OXM.US,D,20181005,000000,78.4811,78.5621,76.2701,77.2784,91754.094405152,0
+OXM.US,D,20181008,000000,77.0562,77.7454,76.278,77.0947,144149.99715997,0
+OXM.US,D,20181009,000000,77.0206,77.4344,75.6164,76.0114,144298.85491005,0
+OXM.US,D,20181010,000000,75.7092,75.7092,72.4968,72.6706,197992.95926767,0
+OXM.US,D,20181011,000000,72.3961,74.3227,72.0919,72.6903,206616.58239511,0
+OXM.US,D,20181012,000000,74.0018,75.011,72.7002,73.1753,110945.60515095,0
+OXM.US,D,20181015,000000,72.9827,74.379,72.8158,73.6601,103722.46003963,0
+OXM.US,D,20181016,000000,74.3049,76.3403,73.3866,76.1654,95416.805167476,0
+OXM.US,D,20181017,000000,76.041,76.4301,74.6358,76.2435,108590.20973122,0
+OXM.US,D,20181018,000000,75.7428,76.7106,75.5848,76.4795,127798.93531888,0
+OXM.US,D,20181019,000000,76.5269,76.757,74.6299,74.9142,224579.76354326,0
+OXM.US,D,20181022,000000,75.0792,76.1556,74.5153,75.9442,81673.285547276,0
+OXM.US,D,20181023,000000,75.1157,76.6829,74.4728,76.4893,97133.226163368,0
+OXM.US,D,20181024,000000,76.5822,79.3838,76.5723,77.1786,208290.47260526,0
+OXM.US,D,20181025,000000,77.779,78.5079,77.2062,78.3864,169367.71518988,0
+OXM.US,D,20181026,000000,77.7148,79.7976,76.8182,78.737,174279.00830497,0
+OXM.US,D,20181029,000000,79.6949,81.7973,78.6964,79.6307,104323.96686651,0
+OXM.US,D,20181030,000000,79.7324,82.9951,79.7324,82.7087,109350.70068574,0
+OXM.US,D,20181031,000000,83.8167,84.0162,81.971,81.9908,120565.66382999,0
+OXM.US,D,20181101,000000,82.213,85.1509,82.0807,84.3767,122539.29481583,0
+OXM.US,D,20181102,000000,85.1509,86.1749,83.8217,84.7262,185304.6081889,0
+OXM.US,D,20181105,000000,85.0956,86.0811,83.5541,83.8335,137952.65409515,0
+OXM.US,D,20181106,000000,83.6952,84.1822,82.5606,83.0593,182470.23511072,0
+OXM.US,D,20181107,000000,83.2242,84.1466,81.5622,84.0261,128195.8893191,0
+OXM.US,D,20181108,000000,83.9067,85.217,83.089,85.2072,110306.63072712,0
+OXM.US,D,20181109,000000,84.8665,85.1884,82.7542,83.088,118519.12292575,0
+OXM.US,D,20181112,000000,83.0978,83.6775,82.1093,82.3305,173998.50764664,0
+OXM.US,D,20181113,000000,82.607,83.6498,80.4809,81.0596,161338.51042502,0
+OXM.US,D,20181114,000000,81.8891,83.5304,80.8206,81.4744,107425.67631218,0
+OXM.US,D,20181115,000000,80.866,82.0304,78.1109,82.0007,95305.415014351,0
+OXM.US,D,20181116,000000,81.3914,83.6124,80.6181,82.4421,190693.86632467,0
+OXM.US,D,20181119,000000,82.452,82.9319,80.1481,80.9401,128928.02641647,0
+OXM.US,D,20181120,000000,78.8683,81.0517,77.2152,78.101,179906.23631332,0
+OXM.US,D,20181121,000000,77.8363,77.862,73.4034,73.7934,355135.09883312,0
+OXM.US,D,20181123,000000,73.5218,75.1354,73.1911,73.8428,89895.904123464,0
+OXM.US,D,20181126,000000,74.6911,75.5226,74.0206,75.0258,175946.82268858,0
+OXM.US,D,20181127,000000,74.453,74.8323,72.3892,72.9076,177628.81400078,0
+OXM.US,D,20181128,000000,73.1071,73.9662,71.7354,73.274,284429.6928177,0
+OXM.US,D,20181129,000000,72.9955,74.7849,70.9967,73.0439,138726.3093405,0
+OXM.US,D,20181130,000000,72.9678,75.7517,72.9678,74.0749,234260.58048764,0
+OXM.US,D,20181203,000000,74.4066,77.1282,74.4066,76.4795,176098.71835193,0
+OXM.US,D,20181204,000000,76.3047,77.9271,72.794,73.2987,209506.65054984,0
+OXM.US,D,20181206,000000,72.3714,72.9244,69.9253,72.1314,149109.89688734,0
+OXM.US,D,20181207,000000,72.0841,72.316,68.4183,69.3841,224976.7175435,0
+OXM.US,D,20181210,000000,69.6132,69.6132,66.8571,67.6609,258496.03989453,0
+OXM.US,D,20181211,000000,68.0954,70.2058,67.3676,68.1142,150455.69246464,0
+OXM.US,D,20181212,000000,68.2159,69.3723,66.9973,68.9329,298917.50118833,0
+OXM.US,D,20181213,000000,58.7999,65.2306,58.5125,61.957,1643485.7615381,0
+OXM.US,D,20181214,000000,61.0298,65.994,60.8737,64.1049,495547.45003684,0
+OXM.US,D,20181217,000000,63.9953,65.8922,63.2467,63.9469,343703.43120916,0
+OXM.US,D,20181218,000000,64.4001,65.7185,63.5973,63.6446,225147.8533242,0
+OXM.US,D,20181219,000000,64.5275,64.7981,62.3629,62.6878,207443.90744151,0
+OXM.US,D,20181220,000000,62.4271,62.9633,60.4303,61.4336,207968.45379895,0
+OXM.US,D,20181221,000000,61.645,62.3273,59.8032,60.1715,554211.58049937,0
+OXM.US,D,20181224,000000,59.8852,61.404,58.9747,60.0146,105820.64546942,0
+OXM.US,D,20181226,000000,60.4648,63.1766,59.9504,63.1094,158558.81978566,0
+OXM.US,D,20181227,000000,62.1516,64.1503,61.5442,64.1216,189048.32997168,0
+OXM.US,D,20181228,000000,65.0539,65.6257,63.2931,65.202,284426.65490444,0
+OXM.US,D,20181231,000000,65.5061,66.0315,64.7546,65.4607,167789.01292876,0
+OXM.US,D,20190102,000000,64.6223,67.9019,64.1503,66.8976,199869.37702896,0
+OXM.US,D,20190103,000000,66.5105,66.8886,65.0539,65.2109,154341.18353322,0
+OXM.US,D,20190104,000000,65.8834,68.2969,64.2076,67.8466,235995.22896313,0
+OXM.US,D,20190107,000000,67.8179,69.6606,67.8179,68.7482,207727.4460131,0
+OXM.US,D,20190108,000000,69.9559,71.1636,68.7304,71.1093,273684.5935921,0
+OXM.US,D,20190109,000000,71.6139,72.1037,70.0201,70.4635,241004.74794053,0
+OXM.US,D,20190110,000000,69.0534,69.0534,67.3864,68.3067,119589.48103351,0
+OXM.US,D,20190111,000000,68.3601,70.104,68.3601,69.8177,147825.87221311,0
+OXM.US,D,20190114,000000,69.2459,69.5441,68.0866,68.3157,120787.43149849,0
+OXM.US,D,20190115,000000,68.5368,69.5441,67.7073,69.2557,150168.10334203,0
+OXM.US,D,20190116,000000,69.3505,70.0675,68.5645,68.8607,122873.46527521,0
+OXM.US,D,20190117,000000,68.3877,70.6116,68.3877,69.7308,193639.62955596,0
+OXM.US,D,20190118,000000,70.4073,71.4707,70.3312,71.1192,108669.19547617,0
+OXM.US,D,20190122,000000,70.7202,70.9247,69.4237,69.7564,189544.52247197,0
+OXM.US,D,20190123,000000,70.0458,70.9977,69.4089,70.3312,146404.12880413,0
+OXM.US,D,20190124,000000,70.2294,71.2852,69.9155,71.1192,102830.32617687,0
+OXM.US,D,20190125,000000,71.7582,71.9981,70.3875,71.1478,140650.32107631,0
+OXM.US,D,20190128,000000,70.6274,71.9231,70.5059,71.6081,95221.366080628,0
+OXM.US,D,20190129,000000,71.6081,71.773,70.8536,71.0441,88735.421255445,0
+OXM.US,D,20190130,000000,71.2574,71.7582,70.3361,71.5153,89751.096924401,0
+OXM.US,D,20190131,000000,71.6554,71.6554,70.4872,70.8871,142392.0580161,0
+OXM.US,D,20190201,000000,71.5537,71.85,70.6363,71.5073,152046.54637883,0
+OXM.US,D,20190204,000000,71.5833,72.1472,71.1824,72.0445,90316.148792075,0
+OXM.US,D,20190205,000000,73.0637,73.5535,72.2854,72.9165,130745.71118793,0
+OXM.US,D,20190206,000000,72.7644,73.3056,71.5241,72.6835,64877.675731432,0
+OXM.US,D,20190207,000000,71.9793,72.4247,70.9573,71.452,110446.3747374,0
+OXM.US,D,20190208,000000,71.22,71.9793,70.4615,71.0363,142033.58425058,0
+OXM.US,D,20190211,000000,71.2486,72.3496,70.3647,71.9793,141175.88007152,0
+OXM.US,D,20190212,000000,72.4514,73.5732,72.4514,73.4448,107058.08880687,0
+OXM.US,D,20190213,000000,73.8468,73.9968,72.9076,73.2394,110558.77752829,0
+OXM.US,D,20190214,000000,72.5629,73.3856,71.9231,72.6459,114535.40599487,0
+OXM.US,D,20190215,000000,73.2217,74.3306,72.7842,73.7687,129636.87284545,0
+OXM.US,D,20190219,000000,73.6097,74.2931,72.9955,74.1371,76378.202722782,0
+OXM.US,D,20190220,000000,73.979,74.6377,73.2117,74.1371,144809.22433893,0
+OXM.US,D,20190221,000000,74.0442,74.5172,73.7974,73.9148,156915.30870818,0
+OXM.US,D,20190222,000000,74.2763,74.858,73.8201,74.7751,101630.35043638,0
+OXM.US,D,20190225,000000,75.2371,76.0064,73.9336,73.9524,91570.806971372,0
+OXM.US,D,20190226,000000,73.905,74.8669,73.4528,73.4863,90994.616088386,0
+OXM.US,D,20190227,000000,73.2493,74.4511,73.0251,74.2289,75405.057839566,0
+OXM.US,D,20190228,000000,74.0442,74.1913,73.0843,73.1545,94620.871891505,0
+OXM.US,D,20190301,000000,73.979,75.006,73.192,73.9968,112902.02129494,0
+OXM.US,D,20190304,000000,74.1815,74.1815,72.2193,72.321,115434.62832192,0
+OXM.US,D,20190305,000000,72.5165,72.5265,71.7582,72.3132,88703.016847263,0
+OXM.US,D,20190306,000000,72.4247,72.4247,71.1005,71.4046,117882.17377741,0
+OXM.US,D,20190307,000000,71.5153,71.9793,70.1465,71.5073,98445.60469474,0
+OXM.US,D,20190308,000000,71.0807,71.295,69.9253,70.2759,138218.97782491,0
+OXM.US,D,20190311,000000,70.3776,71.2288,69.7831,71.1103,122971.69113751,0
+OXM.US,D,20190312,000000,71.0906,71.3048,70.1702,71.2574,110488.90552314,0
+OXM.US,D,20190313,000000,71.5636,72.3586,71.22,72.0702,140446.78088742,0
+OXM.US,D,20190314,000000,71.9715,72.1275,70.7776,70.9711,95567.688193074,0
+OXM.US,D,20190315,000000,71.0441,71.9892,69.9609,70.1366,280628.25068284,0
+OXM.US,D,20190318,000000,70.3223,71.1824,69.6646,71.1478,245016.81872856,0
+OXM.US,D,20190319,000000,71.3325,72.0445,70.3875,70.7202,113171.38293796,0
+OXM.US,D,20190320,000000,70.6274,70.7202,69.2212,69.8226,199196.98555918,0
+OXM.US,D,20190321,000000,69.7653,70.579,68.8321,69.5096,247889.67204144,0
+OXM.US,D,20190322,000000,69.1738,69.4651,67.5068,68.3413,266919.16074634,0
+OXM.US,D,20190325,000000,68.128,70.583,67.9157,69.9075,297578.79407531,0
+OXM.US,D,20190326,000000,70.0734,71.6821,69.3051,69.3051,238690.87066878,0
+OXM.US,D,20190327,000000,69.2765,71.1192,69.2765,70.6926,271024.3942079,0
+OXM.US,D,20190328,000000,72.2272,73.5831,71.9329,72.4603,426553.40182854,0
+OXM.US,D,20190329,000000,67.3992,70.9148,66.6951,69.6646,507376.07166104,0
+OXM.US,D,20190401,000000,69.8897,70.8496,68.6672,70.5059,252659.19587074,0
+OXM.US,D,20190402,000000,70.5059,70.5059,69.2854,69.7041,153082.4748029,0
+OXM.US,D,20190403,000000,70.0734,70.655,69.3605,70.3124,151491.62088871,0
+OXM.US,D,20190404,000000,70.1939,72.5797,69.7219,72.2371,179009.03926178,0
+OXM.US,D,20190405,000000,72.3496,73.5732,72.3309,73.0637,275572.15036869,0
+OXM.US,D,20190408,000000,72.9678,73.3105,72.2371,72.5629,135396.7563998,0
+OXM.US,D,20190409,000000,72.2854,72.951,71.4995,71.6554,186074.21288322,0
+OXM.US,D,20190410,000000,71.8678,72.721,70.8822,72.6735,144761.63036441,0
+OXM.US,D,20190411,000000,72.879,72.879,71.8944,72.3309,80281.92127096,0
+OXM.US,D,20190412,000000,72.5709,72.9204,71.9379,72.2568,208832.23380455,0
+OXM.US,D,20190415,000000,72.3408,73.6275,72.1087,73.3688,143557.60407289,0
+OXM.US,D,20190416,000000,74.0255,76.4607,73.8952,76.0252,277213.63617067,0
+OXM.US,D,20190417,000000,75.8297,76.4627,74.6308,75.169,204431.31011833,0
+OXM.US,D,20190418,000000,75.169,75.8297,74.2487,75.3843,169906.4384759,0
+OXM.US,D,20190422,000000,75.2895,75.2895,73.6325,74.379,121129.70305991,0
+OXM.US,D,20190423,000000,74.5844,75.8771,74.0818,75.8385,102435.39745215,0
+OXM.US,D,20190424,000000,76.2929,78.4427,76.2207,78.0506,142159.15133229,0
+OXM.US,D,20190425,000000,78.0151,78.3577,76.9179,77.0088,141992.0661026,0
+OXM.US,D,20190426,000000,77.0088,78.414,76.5545,78.3676,115986.51589877,0
+OXM.US,D,20190429,000000,78.3854,79.372,76.8981,77.1756,196597.54444033,0
+OXM.US,D,20190430,000000,77.1244,77.4463,76.4706,77.232,147772.20241207,0
+OXM.US,D,20190501,000000,77.232,77.5687,75.6717,75.8475,216779.4149112,0
+OXM.US,D,20190502,000000,75.9966,76.7975,75.3271,76.4893,106214.56155638,0
+OXM.US,D,20190503,000000,76.9377,78.3577,76.8063,78.3478,130097.62302429,0
+OXM.US,D,20190506,000000,77.2221,77.309,75.9304,76.4341,185924.34249538,0
+OXM.US,D,20190507,000000,75.9304,76.202,73.7579,74.3049,183980.07800446,0
+OXM.US,D,20190508,000000,74.3049,74.6723,73.0597,73.4122,263728.33917817,0
+OXM.US,D,20190509,000000,73.0301,73.1239,71.9428,72.9461,202206.54496908,0
+OXM.US,D,20190510,000000,72.8246,73.2977,70.5672,71.9142,276279.98415992,0
+OXM.US,D,20190513,000000,70.9938,70.9938,68.0974,68.3245,198506.36660981,0
+OXM.US,D,20190514,000000,68.4559,69.713,67.6827,68.8095,128080.44861496,0
+OXM.US,D,20190515,000000,68.2435,69.395,67.8594,68.8271,140039.70050963,0
+OXM.US,D,20190516,000000,69.1807,70.5139,67.9828,68.7433,148291.68558073,0
+OXM.US,D,20190517,000000,68.3611,70.6146,68.0836,68.9022,194478.09361767,0
+OXM.US,D,20190520,000000,68.2781,69.3309,67.4496,68.4855,202384.76921409,0
+OXM.US,D,20190521,000000,68.7521,70.0458,68.1112,69.8611,160843.33056249,0
+OXM.US,D,20190522,000000,69.3763,69.4217,68.2613,68.5576,170021.87918005,0
+OXM.US,D,20190523,000000,68.0282,68.4371,67.4318,68.1389,237984.04951531,0
+OXM.US,D,20190524,000000,68.68,69.636,67.9068,69.0878,152252.11184323,0
+OXM.US,D,20190528,000000,69.1156,69.5806,68.5032,68.8095,219541.89070871,0
+OXM.US,D,20190529,000000,68.1764,68.9111,67.5355,67.8683,204873.83281757,0
+OXM.US,D,20190530,000000,67.6471,68.446,67.0328,67.6007,167091.30551508,0
+OXM.US,D,20190531,000000,66.8472,67.7685,66.0365,66.2428,213373.91413881,0
+OXM.US,D,20190603,000000,66.0927,66.6705,64.6618,65.0904,274000.53657186,0
+OXM.US,D,20190604,000000,65.8142,67.1711,65.4953,66.9134,238359.73812267,0
+OXM.US,D,20190605,000000,67.3005,67.3005,65.201,66.6517,132518.83989814,0
+OXM.US,D,20190606,000000,66.6231,66.6517,63.6762,64.5601,198385.86271688,0
+OXM.US,D,20190607,000000,64.8751,65.8893,64.645,65.8242,235793.71404975,0
+OXM.US,D,20190610,000000,65.6573,67.7024,65.6573,66.9034,161564.32864454,0
+OXM.US,D,20190611,000000,67.417,67.9167,65.3502,65.4528,300002.03622467,0
+OXM.US,D,20190612,000000,65.2563,65.2662,63.7691,63.9725,467357.640194,0
+OXM.US,D,20190613,000000,70.4991,73.979,66.1697,69.3505,849851.17327254,0
+OXM.US,D,20190614,000000,69.2548,70.6768,68.3433,70.2048,286259.52924223,0
+OXM.US,D,20190617,000000,70.3045,70.8536,68.8825,69.0592,332970.48363662,0
+OXM.US,D,20190618,000000,69.5896,71.0225,69.2449,70.4457,243459.38186031,0
+OXM.US,D,20190619,000000,70.4901,71.2258,69.3111,70.6304,182198.8481922,0
+OXM.US,D,20190620,000000,71.2644,71.4875,69.8977,71.0669,232881.36786439,0
+OXM.US,D,20190621,000000,70.7538,71.2456,70.0744,71.0323,283526.41993963,0
+OXM.US,D,20190624,000000,71.2456,72.72,70.4901,70.8348,256896.07224054,0
+OXM.US,D,20190625,000000,70.668,70.8259,68.3611,68.7077,262827.09157561,0
+OXM.US,D,20190626,000000,69.0692,69.2824,68.4658,68.529,187094.95174095,0
+OXM.US,D,20190627,000000,68.1201,68.7709,67.5158,68.5388,212241.78512795,0
+OXM.US,D,20190628,000000,68.6899,70.9473,68.6899,70.4813,629949.79616056,0
+OXM.US,D,20190701,000000,71.1972,72.3802,68.1853,68.5112,190844.74935026,0
+OXM.US,D,20190702,000000,68.5032,68.7343,66.1411,66.5223,187916.20096081,0
+OXM.US,D,20190703,000000,66.7909,67.8594,66.4462,67.6925,129411.05462593,0
+OXM.US,D,20190705,000000,67.2293,68.1112,67.0813,67.814,137278.23734987,0
+OXM.US,D,20190708,000000,67.4072,68.7255,67.4072,67.8782,154960.9178397,0
+OXM.US,D,20190709,000000,67.5256,67.6382,66.2428,66.5589,147560.56112113,0
+OXM.US,D,20190710,000000,66.6901,66.948,64.8386,64.8574,291738.91213826,0
+OXM.US,D,20190711,000000,64.9403,65.5535,63.9973,64.5877,206055.58107846,0
+OXM.US,D,20190712,000000,64.569,65.6849,64.569,64.7448,194340.3748829,0
+OXM.US,D,20190715,000000,65.0617,65.3679,63.9537,64.5029,196039.58103694,0
+OXM.US,D,20190716,000000,64.4189,66.6705,64.1976,66.0739,226759.97263126,0
+OXM.US,D,20190717,000000,65.908,66.5075,64.6885,65.1003,209161.34107515,0
+OXM.US,D,20190718,000000,65.2386,65.5289,64.1828,64.9669,166750.04659142,0
+OXM.US,D,20190719,000000,65.3046,66.389,64.7714,64.9028,160884.84871048,0
+OXM.US,D,20190722,000000,65.202,65.7165,64.2382,64.3981,222762.0787718,0
+OXM.US,D,20190723,000000,65.36,65.5289,64.5374,65.36,147465.37317209,0
+OXM.US,D,20190724,000000,65.4163,66.9766,64.9393,66.781,182609.979121,0
+OXM.US,D,20190725,000000,66.6409,67.4802,66.4344,66.8857,188177.46150179,0
+OXM.US,D,20190726,000000,67.3429,67.6679,66.4542,67.5197,152575.14328729,0
+OXM.US,D,20190729,000000,67.5592,68.5842,66.6409,68.4361,138205.81353408,0
+OXM.US,D,20190730,000000,67.969,68.529,66.5105,68.4746,222644.61279214,0
+OXM.US,D,20190731,000000,68.445,69.2815,67.3904,68.4183,228247.53749437,0
+OXM.US,D,20190801,000000,68.3423,68.9042,63.9301,64.5661,221158.06056679,0
+OXM.US,D,20190802,000000,64.6776,65.674,64.2214,65.1822,128088.549717,0
+OXM.US,D,20190805,000000,63.9113,64.411,63.1074,63.6121,159762.84607718,0
+OXM.US,D,20190806,000000,64.0061,64.2164,62.9031,63.5291,142876.09886331,0
+OXM.US,D,20190807,000000,62.7065,63.7336,62.3175,62.9495,213548.08783279,0
+OXM.US,D,20190808,000000,63.228,64.7626,62.7717,64.7626,417261.43778235,0
+OXM.US,D,20190809,000000,64.6687,65.1082,62.4675,62.4725,158898.05343381,0
+OXM.US,D,20190812,000000,62.2483,62.2483,59.8546,60.5745,122734.73390267,0
+OXM.US,D,20190813,000000,60.3217,63.9863,59.8447,62.3875,214239.71941993,0
+OXM.US,D,20190814,000000,60.7601,60.8747,59.6205,60.1557,296814.25256977,0
+OXM.US,D,20190815,000000,60.8569,60.8569,59.5751,60.1271,234163.36726309,0
+OXM.US,D,20190816,000000,60.6693,61.9195,60.6643,61.7535,126423.77324664,0
+OXM.US,D,20190819,000000,62.8457,63.6358,62.5653,62.6789,144056.83448645,0
+OXM.US,D,20190820,000000,62.434,62.7618,61.3586,62.6128,159961.32307729,0
+OXM.US,D,20190821,000000,63.5746,64.733,63.4817,64.6875,176459.21739296,0
+OXM.US,D,20190822,000000,65.1921,66.6409,65.1921,65.753,161360.78845565,0
+OXM.US,D,20190823,000000,65.4252,65.8646,62.2009,62.593,172036.01567612,0
+OXM.US,D,20190826,000000,63.2941,63.4333,62.3875,62.7983,162640.76257883,0
+OXM.US,D,20190827,000000,63.3613,63.3751,61.4247,62.0508,144225.94499164,0
+OXM.US,D,20190828,000000,61.8177,63.7908,61.2193,63.7148,102144.77041627,0
+OXM.US,D,20190829,000000,64.6233,65.5931,64.1444,65.4647,91300.432690604,0
+OXM.US,D,20190830,000000,65.8834,66.2952,64.6776,65.2306,130833.81067267,0
+OXM.US,D,20190903,000000,64.4149,64.7862,63.2378,63.6496,213414.41964904,0
+OXM.US,D,20190904,000000,64.3695,65.6977,64.0486,65.5841,106520.37815859,0
+OXM.US,D,20190905,000000,66.4443,68.1221,66.4117,67.9315,194833.52946992,0
+OXM.US,D,20190906,000000,68.1359,68.7917,67.3518,68.7531,130184.70987127,0
+OXM.US,D,20190909,000000,68.9309,71.2594,68.6899,70.3905,229971.04695454,0
+OXM.US,D,20190910,000000,70.4191,73.1465,70.0349,73.0153,295893.76484984,0
+OXM.US,D,20190911,000000,73.3728,75.2975,71.5093,74.3158,689922.25460344,0
+OXM.US,D,20190912,000000,69.6122,72.792,66.939,69.315,846806.17154119,0
+OXM.US,D,20190913,000000,70.0063,71.1745,68.8281,69.1086,215448.80890022,0
+OXM.US,D,20190916,000000,68.4746,69.1788,67.4714,68.4845,166516.12726985,0
+OXM.US,D,20190917,000000,68.2939,68.2939,66.0749,67.6589,138303.02675863,0
+OXM.US,D,20190918,000000,67.5197,67.893,66.5006,67.6125,210483.84598408,0
+OXM.US,D,20190919,000000,67.8011,67.8377,66.8284,67.4101,173786.8663557,0
+OXM.US,D,20190920,000000,67.4614,68.1409,65.7619,65.7816,298021.31677455,0
+OXM.US,D,20190923,000000,65.2109,66.0058,64.9393,65.8261,160822.06516962,0
+OXM.US,D,20190924,000000,66.1925,66.5203,64.8652,65.7816,167390.03365301,0
+OXM.US,D,20190925,000000,66.1085,67.0536,65.3334,66.1471,130751.78701446,0
+OXM.US,D,20190926,000000,66.0987,68.1083,65.5012,67.8377,155316.35369194,0
+OXM.US,D,20190927,000000,68.0431,69.6518,66.7337,67.5868,193815.82852546,0
+OXM.US,D,20190930,000000,67.5592,67.7637,66.8857,67.024,146802.09544212,0
+OXM.US,D,20191001,000000,67.2679,68.127,65.7352,66.231,107975.53861352,0
+OXM.US,D,20191002,000000,65.6315,65.6315,63.9567,64.4347,100580.24508373,0
+OXM.US,D,20191003,000000,64.248,64.7428,62.5979,64.3981,97514.990597262,0
+OXM.US,D,20191004,000000,64.7428,64.9393,63.6318,64.884,96308.939030238,0
+OXM.US,D,20191007,000000,64.5275,65.4923,63.9567,65.1645,101105.80407894,0
+OXM.US,D,20191008,000000,64.4248,64.8791,63.781,63.8757,126702.24862946,0
+OXM.US,D,20191009,000000,64.5759,64.6421,63.8757,64.2016,103834.86283052,0
+OXM.US,D,20191010,000000,64.5187,66.0513,64.1828,65.5467,179691.55710912,0
+OXM.US,D,20191011,000000,66.6409,68.602,65.276,65.3334,182820.6077742,0
+OXM.US,D,20191014,000000,65.1822,65.4745,64.016,65.0341,80869.25116926,0
+OXM.US,D,20191015,000000,65.2474,65.4745,64.2954,65.0341,179915.35005312,0
+OXM.US,D,20191016,000000,64.9669,66.229,64.9215,65.5663,132596.81300533,0
+OXM.US,D,20191017,000000,65.9881,66.7317,65.6315,65.754,116823.96732272,0
+OXM.US,D,20191018,000000,65.1625,65.2089,64.3547,64.964,135169.92554253,0
+OXM.US,D,20191021,000000,65.6888,66.3268,63.7148,64.0723,146943.86472791,0
+OXM.US,D,20191022,000000,64.2599,65.7728,63.4313,65.3502,98235.988679312,0
+OXM.US,D,20191023,000000,65.4054,65.4054,63.9873,64.4771,88209.862260243,0
+OXM.US,D,20191024,000000,64.7774,64.7774,63.3208,63.5469,101534.14984959,0
+OXM.US,D,20191025,000000,63.1232,65.124,62.8409,65.0123,142949.00878172,0
+OXM.US,D,20191028,000000,65.274,65.9703,65.1803,65.3778,125359.49096542,0
+OXM.US,D,20191029,000000,65.2376,65.5743,64.2688,64.7378,152234.89700139,0
+OXM.US,D,20191030,000000,64.4584,65.0973,63.9973,64.6914,148184.34597863,0
+OXM.US,D,20191031,000000,64.6727,64.7576,63.4145,64.7092,148325.10262668,0
+OXM.US,D,20191101,000000,65.0875,66.2527,64.7576,66.073,139879.70374424,0
+OXM.US,D,20191104,000000,66.4868,68.2909,66.1501,68.2909,147014.74937081,0
+OXM.US,D,20191105,000000,68.3186,69.8987,68.3186,69.5786,118672.03122685,0
+OXM.US,D,20191106,000000,69.3457,69.3733,68.5448,69.1649,114382.49769376,0
+OXM.US,D,20191107,000000,69.8719,70.5277,69.6922,70.3302,112222.54136088,0
+OXM.US,D,20191108,000000,70.2462,70.7064,69.3683,69.7298,56998.341354422,0
+OXM.US,D,20191111,000000,69.156,69.5184,68.4509,68.526,97032.975025555,0
+OXM.US,D,20191112,000000,68.6484,68.6484,67.5108,67.6698,73345.352644496,0
+OXM.US,D,20191113,000000,67.2205,67.6995,66.7227,67.42,98636.993230565,0
+OXM.US,D,20191114,000000,67.4101,68.1211,66.8916,67.3518,78478.41342808,0
+OXM.US,D,20191115,000000,67.8308,68.3956,66.4304,68.1596,78715.370662911,0
+OXM.US,D,20191118,000000,67.8772,67.8772,66.4591,67.022,73413.199374127,0
+OXM.US,D,20191119,000000,66.8442,67.0516,65.9881,66.8255,104736.11043308,0
+OXM.US,D,20191120,000000,66.6951,67.2768,65.5743,65.6888,99092.680220624,0
+OXM.US,D,20191121,000000,65.6513,66.8492,64.9176,66.385,123908.38106152,0
+OXM.US,D,20191122,000000,67.0032,67.1,65.9802,66.8156,62325.828587097,0
+OXM.US,D,20191125,000000,67.3429,68.6238,67.0813,68.2465,101504.78335467,0
+OXM.US,D,20191126,000000,68.3473,69.3989,68.1981,68.9773,105263.69470379,0
+OXM.US,D,20191127,000000,69.0908,70.1228,68.5448,70.0872,83652.992359646,0
+OXM.US,D,20191129,000000,70.0211,70.1524,69.552,69.9351,58371.478151135,0
+OXM.US,D,20191202,000000,70.2828,70.2828,67.7843,68.0934,113512.64186162,0
+OXM.US,D,20191203,000000,67.3617,67.4812,66.7781,66.9934,93924.177115592,0
+OXM.US,D,20191204,000000,66.5983,68.7511,66.5983,68.526,115802.21582724,0
+OXM.US,D,20191205,000000,68.4806,69.5046,68.4806,69.3457,114267.05698961,0
+OXM.US,D,20191206,000000,70.2749,71.3187,69.9203,70.8654,114773.37586745,0
+OXM.US,D,20191209,000000,70.745,71.7602,70.745,71.6001,106585.18697496,0
+OXM.US,D,20191210,000000,71.4589,72.0031,70.8111,71.4303,139153.64247341,0
+OXM.US,D,20191211,000000,71.5923,71.7404,69.4849,69.9174,206938.60120141,0
+OXM.US,D,20191212,000000,68.2367,72.8888,67.5503,70.4259,308992.23421967,0
+OXM.US,D,20191213,000000,70.2828,71.4017,69.4137,70.7726,181506.2039673,0
+OXM.US,D,20191216,000000,71.3187,72.8592,71.2426,71.2713,152658.17958326,0
+OXM.US,D,20191217,000000,71.2238,71.3542,69.7298,70.585,110198.27848725,0
+OXM.US,D,20191218,000000,70.6215,72.7447,70.6215,72.6617,127060.72239498,0
+OXM.US,D,20191219,000000,72.4929,72.7447,71.6653,72.0415,90811.328654606,0
+OXM.US,D,20191220,000000,72.2104,72.7269,71.8618,72.5373,404673.33784138,0
+OXM.US,D,20191223,000000,72.3418,72.6519,70.5948,70.7815,100048.61026199,0
+OXM.US,D,20191224,000000,70.6966,71.9379,70.4073,71.8066,34424.62050462,0
+OXM.US,D,20191226,000000,71.7117,72.0505,71.2328,71.7878,61631.159086695,0
+OXM.US,D,20191227,000000,72.0129,72.1719,71.3276,71.4115,71443.618939314,0
+OXM.US,D,20191230,000000,71.3444,71.8066,70.9799,71.1666,63346.567444831,0
+OXM.US,D,20191231,000000,71.0086,71.7602,70.7914,70.8753,153333.60896631,0
+OXM.US,D,20200102,000000,71.3444,72.0683,70.2561,71.9477,112933.41306537,0
+OXM.US,D,20200103,000000,70.735,71.8806,70.2917,71.6268,130619.13146847,0
+OXM.US,D,20200106,000000,70.6689,72.2864,70.5563,72.2282,100197.46801208,0
+OXM.US,D,20200107,000000,72.0031,72.5758,71.289,71.9744,78858.152586463,0
+OXM.US,D,20200108,000000,72.0505,72.7447,70.9128,71.0373,149400.52392321,0
+OXM.US,D,20200109,000000,71.1765,71.2328,67.973,68.056,206794.80664011,0
+OXM.US,D,20200110,000000,68.1024,68.5072,67.1494,68.1024,116752.07004207,0
+OXM.US,D,20200113,000000,68.056,69.1284,67.9868,69.0998,81815.054833072,0
+OXM.US,D,20200114,000000,68.9486,69.9638,68.6968,69.4089,71522.604684257,0
+OXM.US,D,20200115,000000,69.0908,69.6448,68.8539,69.2597,130652.5485144,0
+OXM.US,D,20200116,000000,69.5145,70.578,69.1837,70.0517,100381.76808362,0
+OXM.US,D,20200117,000000,70.3549,70.3647,69.5806,69.9767,124385.33344445,0
+OXM.US,D,20200121,000000,69.5906,69.7228,68.6554,69.1639,86599.768228699,0
+OXM.US,D,20200122,000000,69.3545,70.0152,68.9289,69.2873,79401.939061267,0
+OXM.US,D,20200123,000000,68.7965,69.3921,67.6441,68.8439,129676.36571792,0
+OXM.US,D,20200124,000000,69.0434,69.0434,67.7014,68.2673,101471.36630874,0
+OXM.US,D,20200127,000000,66.9548,67.6066,66.2241,66.8886,91671.058109186,0
+OXM.US,D,20200128,000000,67.1809,67.8703,66.9548,67.0299,53815.620888294,0
+OXM.US,D,20200129,000000,70.7044,70.7044,67.9562,67.9562,74440.014058395,0
+OXM.US,D,20200130,000000,67.3034,69.2873,67.3034,69.0711,93853.292472694,0
+OXM.US,D,20200131,000000,68.995,68.995,65.2168,65.5467,107011.5074701,0
+OXM.US,D,20200203,000000,65.9723,66.9548,65.5931,66.2833,112868.60424901,0
+OXM.US,D,20200204,000000,67.5316,68.5042,66.8798,67.9562,68819.874514326,0
+OXM.US,D,20200205,000000,68.7581,69.1175,67.8989,68.5408,58288.441855168,0
+OXM.US,D,20200206,000000,68.9467,69.0612,67.8327,68.0412,54379.660118212,0
+OXM.US,D,20200207,000000,67.5316,67.5799,65.4341,65.7738,37838.222379045,0
+OXM.US,D,20200210,000000,65.4735,66.5203,65.1033,65.3866,60229.668432823,0
+OXM.US,D,20200211,000000,65.6997,66.1045,64.7932,65.5565,49648.616523637,0
+OXM.US,D,20200212,000000,66.1333,67.3331,66.1145,66.9174,58609.448023722,0
+OXM.US,D,20200213,000000,66.4917,66.7652,65.5565,66.312,61381.03756104,0
+OXM.US,D,20200214,000000,66.4542,66.4917,65.2544,65.4637,54328.015592672,0
+OXM.US,D,20200218,000000,65.2168,65.2168,63.4135,63.5548,66240.686150588,0
+OXM.US,D,20200219,000000,63.6111,63.8847,62.4972,63.0542,88583.525592092,0
+OXM.US,D,20200220,000000,62.8863,64.3152,62.8863,63.7533,80017.622816726,0
+OXM.US,D,20200221,000000,63.6772,63.9449,62.6482,63.7533,76137.194936929,0
+OXM.US,D,20200224,000000,61.8641,62.516,61.5818,61.5896,108020.09467477,0
+OXM.US,D,20200225,000000,61.8069,61.8167,58.9747,59.2186,148385.86089202,0
+OXM.US,D,20200226,000000,59.6541,60.6367,58.6043,58.7377,122578.7876883,0
+OXM.US,D,20200227,000000,57.8874,60.1657,57.1882,57.4341,156599.3657284,0
+OXM.US,D,20200228,000000,55.546,58.8424,54.9772,57.0382,206987.20781369,0
+OXM.US,D,20200302,000000,57.4815,57.4815,55.9717,57.3018,148514.46588698,0
+OXM.US,D,20200303,000000,57.3789,58.6488,55.6675,56.1108,138719.22087621,0
+OXM.US,D,20200304,000000,56.7528,57.4619,56.1988,56.9049,148206.62400926,0
+OXM.US,D,20200305,000000,55.6398,55.9914,54.1378,54.5832,171251.22141546,0
+OXM.US,D,20200306,000000,52.9775,55.3781,52.9775,54.603,272817.77567322,0
+OXM.US,D,20200309,000000,51.3234,52.8718,51.0982,51.6917,145656.80214044,0
+OXM.US,D,20200310,000000,53.1849,53.5424,50.3902,52.1637,167327.25011217,0
+OXM.US,D,20200311,000000,50.8128,51.1071,46.9318,47.2519,169679.60761863,0
+OXM.US,D,20200312,000000,44.1461,45.7133,42.18,42.2461,212840.25404157,0
+OXM.US,D,20200313,000000,44.306,45.7232,42.17,42.8337,223095.23659342,0
+OXM.US,D,20200316,000000,37.9218,39.4712,35.5695,36.8068,257842.88854211,0
+OXM.US,D,20200317,000000,37.6768,38.5113,32.4904,33.5115,303882.46410447,0
+OXM.US,D,20200318,000000,31.811,33.8028,28.9669,30.0542,310100.0599244,0
+OXM.US,D,20200319,000000,29.6562,32.288,28.6855,29.8083,280427.74840722,0
+OXM.US,D,20200320,000000,30.2132,34.0477,29.9317,32.0944,291168.79708181,0
+OXM.US,D,20200323,000000,32.2257,32.7393,30.0245,31.4051,197458.28653267,0
+OXM.US,D,20200324,000000,32.3492,35.2861,32.3492,35.2584,159464.11793925,0
+OXM.US,D,20200325,000000,34.9839,37.4487,33.868,35.4569,172466.38672228,0
+OXM.US,D,20200326,000000,35.5991,39.6401,34.975,38.1094,307083.4120502,0
+OXM.US,D,20200327,000000,34.975,37.1179,32.7165,34.0102,250185.32183359,0
+OXM.US,D,20200330,000000,33.6813,34.7528,32.4054,33.8877,178143.23398067,0
+OXM.US,D,20200331,000000,33.7929,35.9279,33.7929,34.2462,240860.95337922,0
+OXM.US,D,20200401,000000,33.7387,33.7387,31.0171,31.5177,146246.15731424,0
+OXM.US,D,20200402,000000,31.6213,33.2952,29.3541,30.6388,185731.9413218,0
+OXM.US,D,20200403,000000,30.0927,31.5917,28.8069,30.0542,200598.47621305,0
+OXM.US,D,20200406,000000,31.2442,34.6432,31.2442,34.4832,207135.05292602,0
+OXM.US,D,20200407,000000,36.0899,40.6226,35.0638,35.7008,256728.98701085,0
+OXM.US,D,20200408,000000,36.6646,37.4971,36.08,36.9391,129786.74323329,0
+OXM.US,D,20200409,000000,38.1094,40.6897,38.1094,38.7424,162889.87146674,0
+OXM.US,D,20200413,000000,38.9024,39.4316,36.6952,37.2314,123838.50905637,0
+OXM.US,D,20200414,000000,37.8744,38.6772,37.429,38.3938,120656.801228,0
+OXM.US,D,20200415,000000,36.5422,38.4679,35.8815,36.2874,154987.24642134,0
+OXM.US,D,20200416,000000,36.1254,36.1254,34.1593,34.7281,118393.55584404,0
+OXM.US,D,20200417,000000,37.1712,40.1477,36.8947,37.6077,207292.01177815,0
+OXM.US,D,20200420,000000,36.2973,37.3233,35.5546,36.3723,112319.75458542,0
+OXM.US,D,20200421,000000,34.9849,36.1354,34.3765,34.9276,80590.775786445,0
+OXM.US,D,20200422,000000,35.3947,35.8895,33.7109,33.8255,128642.46256936,0
+OXM.US,D,20200423,000000,33.6735,35.0796,33.4454,34.5286,109586.64528283,0
+OXM.US,D,20200424,000000,34.7281,35.6968,34.4812,35.2891,63153.153633495,0
+OXM.US,D,20200427,000000,35.7068,38.9675,35.4233,38.2536,130284.96100909,0
+OXM.US,D,20200428,000000,39.805,42.0584,39.643,41.9251,243189.00757955,0
+OXM.US,D,20200429,000000,43.3788,47.6577,43.0282,45.261,274329.64384246,0
+OXM.US,D,20200430,000000,44.1402,44.1402,39.6953,39.8524,196116.54150638,0
+OXM.US,D,20200501,000000,38.4264,39.1197,37.4369,39.0445,111956.21763114,0
+OXM.US,D,20200504,000000,37.7332,39.1097,37.2384,37.9129,137823.03646243,0
+OXM.US,D,20200505,000000,38.9774,39.9856,38.0739,38.0926,123331.17754078,0
+OXM.US,D,20200506,000000,38.3612,38.4925,36.6478,36.8108,191858.39974371,0
+OXM.US,D,20200507,000000,37.5702,38.769,36.9619,37.266,92259.40064524,0
+OXM.US,D,20200508,000000,38.1321,39.404,37.6768,39.2924,84430.698156015,0
+OXM.US,D,20200511,000000,38.5399,38.7197,36.2202,37.3056,142961.16043479,0
+OXM.US,D,20200512,000000,37.5149,37.8566,35.5073,35.5448,109345.63749696,0
+OXM.US,D,20200513,000000,34.5386,35.1616,33.6201,34.4131,138012.39972274,0
+OXM.US,D,20200514,000000,33.5292,35.5162,32.1941,35.4332,142013.33149546,0
+OXM.US,D,20200515,000000,35.4035,35.764,34.4427,35.3265,178672.84352689,0
+OXM.US,D,20200518,000000,37.4567,38.774,36.7436,37.9227,190902.46970234,0
+OXM.US,D,20200519,000000,37.9514,38.292,36.3625,36.3723,171723.1106096,0
+OXM.US,D,20200520,000000,37.266,38.0353,36.5165,36.9046,177305.78255671,0
+OXM.US,D,20200521,000000,36.6952,38.7878,36.6952,37.9603,312150.65137967,0
+OXM.US,D,20200522,000000,38.5399,38.5399,36.6774,37.4665,115025.52266862,0
+OXM.US,D,20200526,000000,39.0821,41.8441,39.0821,41.4393,217910.5312843,0
+OXM.US,D,20200527,000000,43.1606,43.9397,42.5532,43.4084,329685.48675716,0
+OXM.US,D,20200528,000000,44.1303,45.1948,42.2955,42.2955,206951.76549225,0
+OXM.US,D,20200529,000000,41.9716,42.097,40.1091,40.518,193216.34697409,0
+OXM.US,D,20200601,000000,40.7925,42.0772,40.7273,40.984,319963.1516648,0
+OXM.US,D,20200602,000000,41.4492,45.2422,41.0424,44.946,166956.62469358,0
+OXM.US,D,20200603,000000,46.3354,49.0462,45.6945,47.9263,340850.83065138,0
+OXM.US,D,20200604,000000,47.7615,49.1488,46.7828,49.0363,217116.62328384,0
+OXM.US,D,20200605,000000,52.2882,54.7106,51.5743,52.8294,211904.57675531,0
+OXM.US,D,20200608,000000,54.8923,55.8137,53.6085,54.2455,360965.86703037,0
+OXM.US,D,20200609,000000,53.2392,53.2846,50.0159,52.3168,241580.93882351,0
+OXM.US,D,20200610,000000,51.746,51.8695,48.7223,49.1588,288277.71628932,0
+OXM.US,D,20200611,000000,44.2438,44.71,41.1549,41.4492,637024.0835218,0
+OXM.US,D,20200612,000000,43.2376,44.1688,41.4492,43.7422,238788.08389332,0
+OXM.US,D,20200615,000000,41.545,42.2866,39.8415,40.6997,320976.80205824,0
+OXM.US,D,20200616,000000,42.9413,45.1573,42.3627,42.7418,309458.04758729,0
+OXM.US,D,20200617,000000,42.572,43.5684,41.4117,42.5818,253005.51798318,0
+OXM.US,D,20200618,000000,41.8393,43.8153,41.6872,42.1908,361932.93608705,0
+OXM.US,D,20200619,000000,42.9037,42.9037,40.518,40.8023,294191.52078254,0
+OXM.US,D,20200622,000000,40.3846,41.1164,39.5857,40.7194,162085.83708872,0
+OXM.US,D,20200623,000000,41.6486,41.6486,39.5709,40.4232,191119.17418206,0
+OXM.US,D,20200624,000000,39.8998,39.8998,38.3414,39.1867,128454.1119468,0
+OXM.US,D,20200625,000000,38.8906,39.2243,37.2562,38.3987,120136.30542158,0
+OXM.US,D,20200626,000000,38.3118,38.3118,36.6864,37.667,352657.17424495,0
+OXM.US,D,20200629,000000,38.0837,40.7639,37.9791,40.7451,191714.6051824,0
+OXM.US,D,20200630,000000,40.356,41.9716,39.7763,41.8393,236961.28538207,0
+OXM.US,D,20200701,000000,42.0101,43.3501,40.0706,40.3185,165628.04395811,0
+OXM.US,D,20200702,000000,41.6112,41.9627,40.3846,41.4018,153616.13490015,0
+OXM.US,D,20200706,000000,42.4189,42.5631,40.0894,41.4492,179502.1938488,0
+OXM.US,D,20200707,000000,40.7549,40.7549,39.2243,39.9372,212147.60981668,0
+OXM.US,D,20200708,000000,39.7181,40.6127,39.404,40.593,348729.15239064,0
+OXM.US,D,20200709,000000,40.2029,40.984,39.2095,40.356,251625.29272218,0
+OXM.US,D,20200710,000000,40.5377,40.9366,39.5294,39.8711,145119.09149216,0
+OXM.US,D,20200713,000000,39.7961,41.8965,39.5294,41.2497,217249.27882983,0
+OXM.US,D,20200714,000000,41.2497,41.3247,40.0508,40.8409,199488.62523282,0
+OXM.US,D,20200715,000000,42.2767,44.2162,41.6112,43.9792,307653.52710666,0
+OXM.US,D,20200716,000000,43.3363,43.7856,42.574,42.7162,227514.38775925,0
+OXM.US,D,20200717,000000,42.7744,43.2346,41.2734,41.3119,181824.17222259,0
+OXM.US,D,20200720,000000,40.91,41.2399,39.6677,39.6875,130335.59289688,0
+OXM.US,D,20200721,000000,39.878,41.8461,39.878,41.8087,120395.54068704,0
+OXM.US,D,20200722,000000,41.8087,41.9617,41.2063,41.5983,65247.288512258,0
+OXM.US,D,20200723,000000,41.5786,43.0134,41.4551,42.1908,80697.102750793,0
+OXM.US,D,20200724,000000,42.2096,42.5453,41.3198,41.4354,69656.313300524,0
+OXM.US,D,20200727,000000,41.3021,42.0762,40.7293,41.7899,132324.41344904,0
+OXM.US,D,20200728,000000,41.5786,43.2998,41.5786,42.8031,81933.533450488,0
+OXM.US,D,20200729,000000,42.9739,43.9397,42.7448,43.4055,84217.031589565,0
+OXM.US,D,20200730,000000,42.6114,43.0134,41.6368,42.171,62082.795525732,0
+OXM.US,D,20200731,000000,41.8087,41.8087,40.3935,41.0433,98433.453041671,0
+OXM.US,D,20200803,000000,41.0433,41.2971,39.7339,41.0236,178226.27027664,0
+OXM.US,D,20200804,000000,40.8626,42.0862,40.5742,41.9894,150622.77769433,0
+OXM.US,D,20200805,000000,42.257,44.236,41.9232,43.8439,124972.66334275,0
+OXM.US,D,20200806,000000,43.7946,43.7946,41.7415,41.9617,108169.96506261,0
+OXM.US,D,20200807,000000,41.6457,43.9969,41.4976,43.9595,123240.04014277,0
+OXM.US,D,20200810,000000,44.0157,46.7413,44.0157,45.8426,136849.89157922,0
+OXM.US,D,20200811,000000,46.5497,47.3911,45.9276,46.0056,142101.43098021,0
+OXM.US,D,20200812,000000,46.8361,47.1047,45.8792,46.6831,100965.04743089,0
+OXM.US,D,20200813,000000,46.1181,46.6553,45.4299,45.7844,76708.322631137,0
+OXM.US,D,20200814,000000,45.498,47.0415,45.2976,46.2545,95290.225448015,0
+OXM.US,D,20200817,000000,46.6553,46.6553,44.8778,45.2876,139201.23644793,0
+OXM.US,D,20200818,000000,45.1356,45.1356,42.3933,42.7162,180942.16473739,0
+OXM.US,D,20200819,000000,42.7744,44.0918,42.6402,43.3857,152541.72624136,0
+OXM.US,D,20200820,000000,42.8218,43.3087,42.1326,42.8031,87761.263734473,0
+OXM.US,D,20200821,000000,42.8603,43.9031,42.6214,43.8143,144508.47092548,0
+OXM.US,D,20200824,000000,44.3989,46.3009,43.834,46.2722,118722.66311464,0
+OXM.US,D,20200825,000000,46.531,46.8796,45.1257,45.7745,112657.97559583,0
+OXM.US,D,20200826,000000,45.814,46.3868,45.1869,45.5277,95448.196937903,0
+OXM.US,D,20200827,000000,45.9374,48.1465,45.9374,47.8987,121449.69659071,0
+OXM.US,D,20200828,000000,48.5376,48.5376,46.8835,48.0596,115418.42611783,0
+OXM.US,D,20200831,000000,48.3173,48.3618,46.4262,47.3417,227144.77497842,0
+OXM.US,D,20200901,000000,46.9032,49.0017,46.6643,48.9869,66898.900691785,0
+OXM.US,D,20200902,000000,49.2358,50.4859,49.2269,50.4317,170856.29269074,0
+OXM.US,D,20200903,000000,50.5729,52.0847,49.8125,50.2214,183693.50151959,0
+OXM.US,D,20200904,000000,44.4453,45.8042,40.3372,43.0233,709259.58518606,0
+OXM.US,D,20200908,000000,42.2866,44.7998,42.0575,43.8735,210927.38132107,0
+OXM.US,D,20200909,000000,44.0651,44.0819,41.8709,43.5565,165237.16578442,0
+OXM.US,D,20200910,000000,43.9308,44.7614,43.5852,44.313,127722.9874872,0
+OXM.US,D,20200911,000000,44.7998,45.6896,44.4177,45.5553,143273.05286354,0
+OXM.US,D,20200914,000000,45.814,46.7788,44.7228,45.7083,282366.94970936,0
+OXM.US,D,20200915,000000,46.1181,46.3473,44.8492,44.9914,139935.3988208,0
+OXM.US,D,20200916,000000,45.6985,47.5916,45.6985,46.0431,245869.45971885,0
+OXM.US,D,20200917,000000,45.7844,46.0619,44.0069,44.39,113772.88976483,0
+OXM.US,D,20200918,000000,44.7514,44.7514,41.937,42.0862,349852.16766169,0
+OXM.US,D,20200921,000000,41.062,41.062,39.2855,39.5255,163022.52701273,0
+OXM.US,D,20200922,000000,39.5255,40.2523,38.6367,38.847,167997.61630642,0
+OXM.US,D,20200923,000000,39.1215,40.1931,38.5577,38.5973,177136.67205151,0
+OXM.US,D,20200924,000000,38.6634,38.6634,36.5373,37.2582,161869.13260901,0
+OXM.US,D,20200925,000000,36.8098,37.4497,36.2163,36.5422,183050.47654473,0
+OXM.US,D,20200928,000000,37.115,38.7789,37.115,38.3,145996.03578859,0
+OXM.US,D,20200929,000000,38.2704,38.3296,36.8849,37.8615,210504.0987392,0
+OXM.US,D,20200930,000000,37.822,39.3142,37.822,38.5775,177866.78387337,0
+OXM.US,D,20201001,000000,38.5301,40.2207,38.5301,40.1654,163789.09379379,0
+OXM.US,D,20201002,000000,38.8648,41.3119,38.8648,40.987,160476.75569494,0
+OXM.US,D,20201005,000000,41.1687,42.4288,41.0334,42.3933,169380.8794807,0
+OXM.US,D,20201006,000000,42.9067,43.7946,41.8185,41.9894,131075.83109628,0
+OXM.US,D,20201007,000000,42.6588,42.8603,41.3119,41.5786,171223.88019605,0
+OXM.US,D,20201008,000000,42.0862,43.5664,41.7751,43.4923,111428.63336042,0
+OXM.US,D,20201009,000000,43.8439,43.9121,42.5552,42.7547,78941.188882429,0
+OXM.US,D,20201012,000000,42.6866,43.1952,42.0862,42.5928,60395.741024756,0
+OXM.US,D,20201013,000000,41.9232,42.4861,41.15,42.0664,90219.948205284,0
+OXM.US,D,20201014,000000,42.3637,42.5453,41.5124,41.9805,175321.01255556,0
+OXM.US,D,20201015,000000,41.1737,42.7399,41.1737,42.5966,133840.33216931,0
+OXM.US,D,20201016,000000,42.5384,42.8831,41.6921,42.1819,68797.596483701,0
+OXM.US,D,20201019,000000,42.489,42.5384,40.8744,40.9633,79402.951699023,0
+OXM.US,D,20201020,000000,41.2891,42.2106,41.0276,41.0868,71926.647148777,0
+OXM.US,D,20201021,000000,40.9633,42.0288,39.9718,41.9419,129121.4402278,0
+OXM.US,D,20201022,000000,42.0288,43.6434,41.6625,43.5555,104709.78185142,0
+OXM.US,D,20201023,000000,43.9713,44.8561,43.9091,44.5283,87622.532361944,0
+OXM.US,D,20201026,000000,43.8745,44.1441,42.2352,43.3442,89401.736898688,0
+OXM.US,D,20201027,000000,43.3245,43.8252,42.8929,42.9127,73874.962190721,0
+OXM.US,D,20201028,000000,41.8748,42.2402,40.0963,40.4912,125084.05349587,0
+OXM.US,D,20201029,000000,40.2009,42.1246,39.7891,42.0575,100747.33031342,0
+OXM.US,D,20201030,000000,41.8649,42.2402,39.1927,39.5769,173761.5504118,0
+OXM.US,D,20201102,000000,40.3649,40.5288,39.0683,39.328,123355.48084691,0
+OXM.US,D,20201103,000000,40.2691,42.0872,40.0913,41.9133,98344.340919171,0
+OXM.US,D,20201104,000000,41.0472,41.4996,39.5482,39.7111,117306.99553219,0
+OXM.US,D,20201105,000000,39.8948,41.0276,39.8652,40.4044,93875.570503319,0
+OXM.US,D,20201106,000000,40.7875,40.8744,38.5676,38.7305,69990.483759901,0
+OXM.US,D,20201109,000000,42.4505,49.3434,42.2106,48.3055,232508.7171703,0
+OXM.US,D,20201110,000000,48.8062,50.5156,48.6512,49.2773,209434.75326918,0
+OXM.US,D,20201111,000000,49.3533,49.5557,45.1533,45.2778,237395.70697925,0
+OXM.US,D,20201112,000000,44.3841,44.3841,40.8073,41.7405,156677.33883559,0
+OXM.US,D,20201113,000000,42.3567,45.3736,42.3567,45.0763,117460.91647105,0
+OXM.US,D,20201116,000000,46.5556,48.1623,46.5556,47.7959,235561.8200037,0
+OXM.US,D,20201117,000000,47.161,52.8146,46.8924,52.7277,196882.09564968,0
+OXM.US,D,20201118,000000,53.3912,55.9203,52.862,54.2178,191915.10745803,0
+OXM.US,D,20201119,000000,53.9206,55.2853,53.2145,54.0064,138716.18296295,0
+OXM.US,D,20201120,000000,53.4692,54.1891,50.565,52.0947,257440.8713531,0
+OXM.US,D,20201123,000000,52.862,54.9486,52.4393,54.8241,202022.24489755,0
+OXM.US,D,20201124,000000,56.2284,59.0913,55.7949,57.5922,175974.16390798,0
+OXM.US,D,20201125,000000,57.1982,57.284,54.7659,55.3249,133411.98639866,0
+OXM.US,D,20201127,000000,55.0552,55.7573,53.7181,53.7951,85795.733850683,0
+OXM.US,D,20201130,000000,53.4505,54.0064,51.5465,53.6322,165502.47687641,0
+OXM.US,D,20201201,000000,54.4202,55.6102,53.5443,55.2271,192239.15153985,0
+OXM.US,D,20201202,000000,55.0651,56.2936,54.3482,55.9687,114021.99865274,0
+OXM.US,D,20201203,000000,55.9687,58.5579,55.4769,57.3433,166815.86804554,0
+OXM.US,D,20201204,000000,58.0435,59.9859,57.9961,59.9098,215558.17377783,0
+OXM.US,D,20201207,000000,59.4378,60.0867,58.2646,59.8408,267418.39115989,0
+OXM.US,D,20201208,000000,59.0063,60.1705,58.5303,59.2364,126195.92975161,0
+OXM.US,D,20201209,000000,60.0817,60.7255,57.679,57.679,278793.35106954,0
+OXM.US,D,20201210,000000,61.5738,61.5738,54.5348,55.3249,271520.58670819,0
+OXM.US,D,20201211,000000,54.9288,55.62,52.5558,52.9785,321746.40675256,0
+OXM.US,D,20201214,000000,53.6322,54.0252,52.5933,53.3912,150197.46983694,0
+OXM.US,D,20201215,000000,53.9304,55.8413,53.3715,55.6004,95928.187234099,0
+OXM.US,D,20201216,000000,55.6004,56.496,55.0948,55.6596,125444.5525369,0
+OXM.US,D,20201217,000000,55.7386,57.3621,54.7945,56.6886,121958.04074406,0
+OXM.US,D,20201218,000000,56.5059,59.2166,56.5059,58.9085,476188.85406135,0
+OXM.US,D,20201221,000000,57.3907,60.1212,57.3907,59.3134,132842.88397996,0
+OXM.US,D,20201222,000000,59.6107,60.5824,58.5915,60.2535,100356.45213972,0
+OXM.US,D,20201223,000000,60.4668,61.4958,59.9386,60.9754,127211.60542058,0
+OXM.US,D,20201224,000000,61.4178,61.4178,60.0047,60.5626,46922.595685324,0
+OXM.US,D,20201228,000000,61.4277,62.5624,61.0149,61.8889,128001.46287002,0
+OXM.US,D,20201229,000000,61.8513,62.7263,61.3793,62.4567,112580.00248864,0
+OXM.US,D,20201230,000000,62.4853,64.803,62.4271,64.0249,86835.712825774,0
+OXM.US,D,20201231,000000,64.4268,64.5039,62.7737,62.9761,137367.34947237,0
+OXM.US,D,20210104,000000,63.7068,63.774,60.1795,60.4668,170815.78718051,0
+OXM.US,D,20210105,000000,60.5824,62.273,60.1499,62.1772,104584.21476973,0
+OXM.US,D,20210106,000000,63.1588,67.0813,63.1588,66.946,195268.96370487,0
+OXM.US,D,20210107,000000,67.1661,68.9081,66.9074,67.5997,117794.07429268,0
+OXM.US,D,20210108,000000,67.9938,67.9938,65.0421,65.8202,64787.550971175,0
+OXM.US,D,20210111,000000,64.4071,69.0514,64.4071,69.003,85900.035539519,0
+OXM.US,D,20210112,000000,70.2324,71.8302,69.9648,71.7424,119196.57758431,0
+OXM.US,D,20210113,000000,71.4352,72.0218,68.7817,69.5125,95032.002820315,0
+OXM.US,D,20210114,000000,69.7248,71.3829,68.7215,69.2805,100540.75221126,0
+OXM.US,D,20210115,000000,68.1132,69.8799,67.102,68.8765,121454.75977949,0
+OXM.US,D,20210119,000000,69.1076,70.18,68.1813,68.3937,134555.25442482,0
+OXM.US,D,20210120,000000,68.684,70.816,68.684,70.2255,79572.062204223,0
+OXM.US,D,20210121,000000,70.6896,71.2002,68.6741,68.7689,69797.069948565,0
+OXM.US,D,20210122,000000,67.5058,68.8469,67.5058,68.7689,120389.4648605,0
+OXM.US,D,20210125,000000,67.9888,70.4675,67.9888,69.7821,70077.57060689,0
+OXM.US,D,20210126,000000,70.4191,70.4191,66.6191,67.1207,105893.55538783,0
+OXM.US,D,20210127,000000,65.4815,67.7281,64.9689,66.3189,111085.34916124,0
+OXM.US,D,20210128,000000,67.0141,67.1119,64.9205,65.3176,87477.725162881,0
+OXM.US,D,20210129,000000,65.3176,66.1747,62.8665,62.9337,108440.33934338,0
+OXM.US,D,20210201,000000,63.4541,64.0337,61.5166,62.1032,97205.123444022,0
+OXM.US,D,20210202,000000,63.1074,63.3781,61.9491,62.5288,80713.304954884,0
+OXM.US,D,20210203,000000,62.3836,64.015,61.7763,63.5321,95641.610749239,0
+OXM.US,D,20210204,000000,63.7434,67.5256,63.6378,67.0921,147834.98595292,0
+OXM.US,D,20210205,000000,67.5256,67.8535,66.4601,67.6313,72163.604383608,0
+OXM.US,D,20210208,000000,68.1132,70.343,68.1033,69.9569,68198.114932333,0
+OXM.US,D,20210209,000000,69.7347,72.2914,69.7347,70.6896,94676.566968068,0
+OXM.US,D,20210210,000000,71.7117,71.8094,69.2805,69.8887,104549.78508603,0
+OXM.US,D,20210211,000000,70.3035,72.6242,70.1494,72.5501,90436.652685002,0
+OXM.US,D,20210212,000000,72.1561,73.1299,70.6986,73.1219,77546.786692847,0
+OXM.US,D,20210216,000000,73.8428,74.4412,72.7437,72.8404,78515.88102504,0
+OXM.US,D,20210217,000000,71.8855,72.7822,70.265,71.7798,41503.971054637,0
+OXM.US,D,20210218,000000,71.1143,71.1143,68.3937,69.8601,57948.195569257,0
+OXM.US,D,20210219,000000,70.1692,72.1946,69.6814,72.0593,49158.499849884,0
+OXM.US,D,20210222,000000,71.4323,74.4234,71.4323,73.8724,91525.238272366,0
+OXM.US,D,20210223,000000,73.3618,74.538,71.7798,74.2211,57031.758400359,0
+OXM.US,D,20210224,000000,74.9439,77.3751,74.9439,77.144,63876.176991056,0
+OXM.US,D,20210225,000000,77.7998,77.8847,73.4192,73.5653,130530.01934596,0
+OXM.US,D,20210226,000000,73.7865,74.7503,70.8723,73.5455,123161.05439783,0
+OXM.US,D,20210301,000000,75.5798,77.2873,75.5798,76.4489,57950.220844769,0
+OXM.US,D,20210302,000000,76.6216,77.2873,75.7438,76.7184,62396.713229995,0
+OXM.US,D,20210303,000000,77.6438,79.9318,76.6908,78.417,80442.930674115,0
+OXM.US,D,20210304,000000,78.338,78.3676,74.7889,76.121,84318.295365134,0
+OXM.US,D,20210305,000000,77.6822,77.7554,75.097,77.5381,82443.902879355,0
+OXM.US,D,20210308,000000,78.5117,82.9981,78.0881,82.7285,82970.474512313,0
+OXM.US,D,20210309,000000,83.7506,85.8629,83.2785,84.3777,98485.097567211,0
+OXM.US,D,20210310,000000,84.8497,86.8474,83.7072,84.8892,93005.714671183,0
+OXM.US,D,20210311,000000,85.8154,87.0499,85.2654,86.7033,141636.63025036,0
+OXM.US,D,20210312,000000,87.2523,90.1744,86.9679,89.9147,81209.497455171,0
+OXM.US,D,20210315,000000,88.941,91.3723,88.941,90.7926,79424.217091892,0
+OXM.US,D,20210316,000000,90.3679,90.3679,87.6473,88.2073,68788.482743899,0
+OXM.US,D,20210317,000000,87.7055,87.9268,85.8154,86.0939,117076.11412389,0
+OXM.US,D,20210318,000000,85.8342,87.6187,84.4161,84.9672,131107.2228667,0
+OXM.US,D,20210319,000000,84.9949,86.0663,82.3227,85.062,312429.12676248,0
+OXM.US,D,20210322,000000,85.3721,85.3721,82.4876,83.3269,84921.827467524,0
+OXM.US,D,20210323,000000,82.0708,82.7759,77.5579,78.5513,146959.05429425,0
+OXM.US,D,20210324,000000,80.3644,81.4161,77.6734,77.7998,92427.498512685,0
+OXM.US,D,20210325,000000,76.671,80.5965,74.8609,79.7195,170084.6627209,0
+OXM.US,D,20210326,000000,84.0399,85.934,82.1834,85.2654,158691.47533165,0
+OXM.US,D,20210329,000000,85.4195,85.7039,80.7979,80.954,110853.45511519,0
+OXM.US,D,20210330,000000,81.2127,83.562,80.7416,83.0948,107468.20709792,0
+OXM.US,D,20210331,000000,83.1048,84.8694,82.0056,84.3303,142532.81466414,0
+OXM.US,D,20210401,000000,84.744,84.744,81.8743,82.5448,63920.733052306,0
+OXM.US,D,20210405,000000,83.8286,84.83,81.7637,84.349,56933.532538058,0
+OXM.US,D,20210406,000000,84.7252,85.4867,83.8661,84.7352,57339.600278089,0
+OXM.US,D,20210407,000000,84.6858,85.1213,82.8154,83.085,69811.246877144,0
+OXM.US,D,20210408,000000,83.3457,83.5284,81.8792,83.2785,171310.96704304,0
+OXM.US,D,20210409,000000,83.6924,85.2754,82.612,85.1785,167464.96884694,0
+OXM.US,D,20210412,000000,84.3964,87.7155,84.3964,87.2612,83399.832920724,0
+OXM.US,D,20210413,000000,87.6187,87.6187,84.0784,86.414,104197.38714705,0
+OXM.US,D,20210414,000000,86.0761,87.6671,85.2358,85.4867,62794.679867981,0
+OXM.US,D,20210415,000000,86.2628,86.2628,84.4803,85.1578,49929.117181962,0
+OXM.US,D,20210416,000000,85.8648,86.6885,85.061,86.0969,39572.870854539,0
+OXM.US,D,20210419,000000,86.0594,86.0594,82.8865,83.3181,79857.626051327,0
+OXM.US,D,20210420,000000,83.1432,84.267,80.7505,82.532,261842.80767708,0
+OXM.US,D,20210421,000000,82.9596,86.1601,82.9596,85.6328,124579.75989354,0
+OXM.US,D,20210422,000000,85.9231,87.5614,85.0995,85.3118,97253.730056295,0
+OXM.US,D,20210423,000000,85.8164,87.7253,85.221,87.1723,94636.061457841,0
+OXM.US,D,20210426,000000,87.8024,88.1993,86.7467,87.2593,95487.689810374,0
+OXM.US,D,20210427,000000,87.8123,91.794,87.3185,91.0375,207126.95182398,0
+OXM.US,D,20210428,000000,90.679,91.5027,89.8851,90.3205,78960.428999787,0
+OXM.US,D,20210429,000000,91.629,92.1958,89.8851,90.0016,59223.106503669,0
+OXM.US,D,20210430,000000,89.1691,90.2534,87.9278,88.3741,72418.789098042,0
+OXM.US,D,20210503,000000,89.5354,90.8726,88.7326,89.8851,128489.55426825,0
+OXM.US,D,20210504,000000,89.0506,91.154,88.1905,91.1352,93423.934064282,0
+OXM.US,D,20210505,000000,90.9121,91.7652,90.9121,91.3959,67305.981069572,0
+OXM.US,D,20210506,000000,91.7752,92.1613,89.9235,92.1415,80938.110536646,0
+OXM.US,D,20210507,000000,91.9292,93.8371,91.0671,91.8216,100373.66698157,0
+OXM.US,D,20210510,000000,92.0941,92.1228,89.3034,89.3715,67123.706273548,0
+OXM.US,D,20210511,000000,87.6088,89.7952,86.4752,89.6244,92560.15405868,0
+OXM.US,D,20210512,000000,88.8965,89.6046,83.3467,84.1022,144698.84682355,0
+OXM.US,D,20210513,000000,84.6926,88.8768,84.6926,87.8893,98132.699628232,0
+OXM.US,D,20210514,000000,88.6161,91.5323,88.6161,91.4256,39709.576951557,0
+OXM.US,D,20210517,000000,90.3127,93.1103,89.4772,92.6452,38443.779756947,0
+OXM.US,D,20210518,000000,92.7232,93.6445,90.2731,90.6602,103330.56922818,0
+OXM.US,D,20210519,000000,89.4594,89.4594,86.7171,88.074,36573.437822191,0
+OXM.US,D,20210520,000000,87.5022,89.0604,85.4392,88.8294,56011.019542626,0
+OXM.US,D,20210521,000000,89.7883,89.7883,88.2379,88.9064,42809.261121719,0
+OXM.US,D,20210524,000000,89.3133,90.2238,88.6161,90.0115,55499.637476003,0
+OXM.US,D,20210525,000000,90.1468,91.5362,88.6062,88.7227,118810.76259938,0
+OXM.US,D,20210526,000000,89.497,93.294,89.3577,92.1613,67065.985921474,0
+OXM.US,D,20210527,000000,93.3236,94.1857,92.3064,93.373,59684.869320262,0
+OXM.US,D,20210528,000000,93.9526,93.9526,90.52,92.7528,41673.081559836,0
+OXM.US,D,20210601,000000,93.373,94.1561,92.6945,93.6051,80764.949480424,0
+OXM.US,D,20210602,000000,93.8678,93.8678,90.3028,91.871,140341.46656083,0
+OXM.US,D,20210603,000000,91.7554,92.2057,89.7192,92.0941,80201.922888261,0
+OXM.US,D,20210604,000000,92.5879,92.5879,89.1987,91.6379,48975.212416104,0
+OXM.US,D,20210607,000000,92.2778,94.1314,92.1129,93.5665,49049.134972269,0
+OXM.US,D,20210608,000000,93.3236,95.3193,91.5223,94.7289,74946.332936239,0
+OXM.US,D,20210609,000000,95.0666,95.2216,92.5099,95.029,129481.93926882,0
+OXM.US,D,20210610,000000,103.778,110.889,102.702,102.781,406972.0255468,0
+OXM.US,D,20210611,000000,103.69,104.835,101.033,102.762,120868.44251894,0
+OXM.US,D,20210614,000000,102.762,104.707,99.1273,100.125,125732.14165951,0
+OXM.US,D,20210615,000000,100.165,100.303,98.0667,99.8585,119101.38963527,0
+OXM.US,D,20210616,000000,100.777,101.26,97.4505,100.055,83735.016017857,0
+OXM.US,D,20210617,000000,99.947,99.947,95.9297,97.3231,85992.185575286,0
+OXM.US,D,20210618,000000,95.7065,96.9745,94.1759,94.4276,139290.34857043,0
+OXM.US,D,20210621,000000,95.5514,97.9777,94.3269,96.8669,105568.49866825,0
+OXM.US,D,20210622,000000,95.8141,98.3669,94.6212,96.6742,330516.86235458,0
+OXM.US,D,20210623,000000,96.8283,97.3527,95.1653,96.2397,303418.67601237,0
+OXM.US,D,20210624,000000,94.4572,97.1394,92.0349,97.0614,224149.3924971,0
+OXM.US,D,20210625,000000,97.5976,99.5027,94.5066,94.8641,476974.66095977,0
+OXM.US,D,20210628,000000,94.874,95.9001,93.1547,93.4786,121118.5640446,0
+OXM.US,D,20210629,000000,94.3595,95.3095,93.3631,93.7788,88815.419638145,0
+OXM.US,D,20210630,000000,93.2081,95.745,92.898,95.745,117221.93396071,0
+OXM.US,D,20210701,000000,96.5587,97.3329,94.9322,95.6393,81978.089511738,0
+OXM.US,D,20210702,000000,95.513,95.513,93.2367,93.8085,62127.351586982,0
+OXM.US,D,20210706,000000,93.2752,93.4214,89.7389,92.0251,129471.81289127,0
+OXM.US,D,20210707,000000,92.1613,92.6649,90.4173,91.7356,164283.26101856,0
+OXM.US,D,20210708,000000,89.6244,92.9365,89.4427,91.8798,176730.60431148,0
+OXM.US,D,20210709,000000,93.3828,97.6074,92.6649,97.4021,104758.3884637,0
+OXM.US,D,20210712,000000,96.1914,98.8408,95.7943,98.7026,131382.66033625,0
+OXM.US,D,20210713,000000,98.5643,99.7392,97.9679,99.2852,204055.62151098,0
+OXM.US,D,20210714,000000,99.779,100.165,97.3921,97.4791,177289.58035262,0
+OXM.US,D,20210715,000000,96.5844,97.4603,91.4285,92.2176,108574.00752714,0
+OXM.US,D,20210716,000000,93.4816,93.4816,87.9466,88.1115,108041.36006764,0
+OXM.US,D,20210719,000000,85.2614,87.5861,84.1238,84.9119,175497.21152506,0
+OXM.US,D,20210720,000000,85.6031,88.7149,85.3148,87.4696,267119.66302196,0
+OXM.US,D,20210721,000000,89.0072,90.5427,87.7037,88.5016,116992.06519017,0
+OXM.US,D,20210722,000000,88.7533,88.7533,84.5564,84.668,100204.55647637,0
+OXM.US,D,20210723,000000,85.7088,86.5067,84.823,86.1265,97853.211607662,0
+OXM.US,D,20210726,000000,86.1365,88.073,85.7681,87.2365,102362.48753374,0
+OXM.US,D,20210727,000000,86.1077,87.6207,84.3955,84.6581,102736.15086559,0
+OXM.US,D,20210728,000000,85.778,85.778,82.7907,84.1722,168437.1010924,0
+OXM.US,D,20210729,000000,85.5241,86.6431,84.2404,84.9801,96961.077744901,0
+OXM.US,D,20210730,000000,84.8625,86.7121,83.8799,84.5613,83228.697140013,0
+OXM.US,D,20210802,000000,85.7286,87.6059,83.5491,83.637,186077.25079648,0
+OXM.US,D,20210803,000000,84.8526,85.699,82.1587,84.1436,160327.89794485,0
+OXM.US,D,20210804,000000,83.4721,85.616,82.5092,82.8203,149880.51421941,0
+OXM.US,D,20210805,000000,83.2973,85.0087,83.1986,83.5689,100336.19938461,0
+OXM.US,D,20210806,000000,85.0571,86.5255,85.0137,85.8066,91236.636511995,0
+OXM.US,D,20210809,000000,85.6031,86.3902,84.4645,85.4461,83249.962532883,0
+OXM.US,D,20210810,000000,85.4461,89.7359,85.4461,89.4249,92268.514385042,0
+OXM.US,D,20210811,000000,88.6665,91.6043,88.6665,91.4197,108567.9317006,0
+OXM.US,D,20210812,000000,91.9638,92.5287,89.8633,89.97,121509.44221829,0
+OXM.US,D,20210813,000000,90.1932,90.7294,88.3109,89.7162,49452.164799033,0
+OXM.US,D,20210816,000000,89.3183,89.9403,87.596,89.7063,50880.996672309,0
+OXM.US,D,20210817,000000,88.4818,88.4818,85.3198,87.3145,86787.106213501,0
+OXM.US,D,20210818,000000,86.9066,89.2205,86.3852,86.7596,88393.149694023,0
+OXM.US,D,20210819,000000,85.3988,86.887,84.8052,86.5067,93639.625906243,0
+OXM.US,D,20210820,000000,86.1077,88.3653,85.4659,88.1806,113029.61365217,0
+OXM.US,D,20210823,000000,89.1237,89.416,87.8004,88.8413,104755.35055043,0
+OXM.US,D,20210824,000000,89.0072,91.1135,88.7533,90.7392,60457.511927853,0
+OXM.US,D,20210825,000000,90.9812,91.7308,89.8821,90.8943,80742.671449799,0
+OXM.US,D,20210826,000000,90.3018,90.3018,87.7905,88.3257,66275.115834281,0
+OXM.US,D,20210827,000000,89.0072,92.1099,89.0072,91.5362,124020.7838524,0
+OXM.US,D,20210830,000000,91.5362,92.0941,90.0184,90.2919,80666.723618122,0
+OXM.US,D,20210831,000000,90.0184,90.6118,87.7619,87.8399,96612.730356944,0
+OXM.US,D,20210901,000000,88.2873,91.4098,87.9663,90.3482,180904.69714043,0
+OXM.US,D,20210902,000000,90.8351,91.7406,88.0443,90.9901,245594.02224931,0
+OXM.US,D,20210903,000000,93.7245,99.305,91.3999,91.5856,416423.98635839,0
+OXM.US,D,20210907,000000,90.9999,91.634,85.9952,86.3408,255978.62243389,0
+OXM.US,D,20210908,000000,85.856,87.1101,84.4547,86.964,188442.77259377,0
+OXM.US,D,20210909,000000,87.3442,89.9799,87.3442,87.5486,187227.60728694,0
+OXM.US,D,20210910,000000,88.6368,89.6006,86.3508,86.5749,140547.03202523,0
+OXM.US,D,20210913,000000,87.4123,88.54,85.9528,87.8399,261800.27689134,0
+OXM.US,D,20210914,000000,88.8709,88.8709,84.6295,85.1163,139092.88420807,0
+OXM.US,D,20210915,000000,85.0185,86.2055,84.2008,85.5439,102767.54263602,0
+OXM.US,D,20210916,000000,85.5933,86.6727,84.1238,84.3372,106263.16816865,0
+OXM.US,D,20210917,000000,84.5712,86.1463,82.5092,84.4448,514589.09039481,0
+OXM.US,D,20210920,000000,82.1982,83.8602,81.3914,82.8401,122377.27277492,0
+OXM.US,D,20210921,000000,83.6182,84.036,82.4115,83.1412,115208.8101024,0
+OXM.US,D,20210922,000000,83.6568,85.7968,83.4425,84.9415,77691.59389191,0
+OXM.US,D,20210923,000000,85.5044,87.6839,85.0669,85.6891,87749.112081405,0
+OXM.US,D,20210924,000000,85.145,87.6839,83.3645,87.1783,122699.29158123,0
+OXM.US,D,20210927,000000,87.5486,92.7133,87.5486,91.2932,170991.98615,0
+OXM.US,D,20210928,000000,91.4098,92.3825,90.3975,91.3416,142955.08460825,0
+OXM.US,D,20210929,000000,91.7604,92.743,90.2129,91.9253,119175.31219143,0
+OXM.US,D,20210930,000000,92.1781,93.1211,87.6256,87.7135,132332.51455109,0
+OXM.US,D,20211001,000000,88.627,90.2228,87.4202,89.8535,132265.68045921,0
+OXM.US,D,20211004,000000,89.2501,91.7406,88.4452,90.8449,149477.48439265,0
+OXM.US,D,20211005,000000,90.9525,93.1113,90.4569,91.157,125860.74665449,0
+OXM.US,D,20211006,000000,90.4766,90.8163,87.042,88.6862,150229.87424512,0
+OXM.US,D,20211007,000000,89.9403,91.5362,89.8723,90.5151,136971.4081099,0
+OXM.US,D,20211008,000000,90.3975,90.3975,86.6825,87.0124,104452.57186149,0
+OXM.US,D,20211011,000000,86.8178,88.4522,86.5749,86.6331,95022.889080514,0
+OXM.US,D,20211012,000000,87.0519,88.5983,86.5799,88.5212,59805.373213189,0
+OXM.US,D,20211013,000000,88.3939,89.1088,86.9867,88.939,73530.665353787,0
+OXM.US,D,20211014,000000,90.2781,91.3328,90.053,90.4933,59165.386151594,0
+OXM.US,D,20211015,000000,92.0665,92.3983,89.9354,89.9354,86475.213784749,0
+OXM.US,D,20211018,000000,89.2905,90.6592,88.5964,89.9255,88946.049908629,0
+OXM.US,D,20211019,000000,90.2978,90.5408,88.9291,88.9686,104005.99861122,0
+OXM.US,D,20211020,000000,88.9686,90.0134,88.3722,89.174,60180.049182794,0
+OXM.US,D,20211021,000000,88.9972,90.8835,88.9972,90.3077,51711.359631974,0
+OXM.US,D,20211022,000000,90.0045,90.4983,89.2807,89.7893,50142.783748413,0
+OXM.US,D,20211025,000000,89.4762,90.5704,89.2313,89.4861,73517.501062963,0
+OXM.US,D,20211026,000000,90.1704,90.1704,88.6358,88.7049,62199.248867636,0
+OXM.US,D,20211027,000000,88.2941,88.9588,86.7062,86.877,65003.242813137,0
+OXM.US,D,20211028,000000,87.3363,89.0022,87.3066,88.8995,60743.075774957,0
+OXM.US,D,20211029,000000,88.7336,90.8835,88.147,90.6099,99711.40188935,0
+OXM.US,D,20211101,000000,90.6396,94.5866,89.9107,94.48,105853.0498776,0
+OXM.US,D,20211102,000000,94.6953,94.7921,90.6494,90.757,58006.928559087,0
+OXM.US,D,20211103,000000,91.2745,95.3599,90.0332,94.7051,64099.969935063,0
+OXM.US,D,20211104,000000,95.3401,96.7177,93.9122,95.8675,69512.518739216,0
+OXM.US,D,20211105,000000,97.9877,99.8675,96.9922,97.723,80882.415460084,0
+OXM.US,D,20211108,000000,98.0173,99.1075,97.0989,98.3274,62146.59170434,0
+OXM.US,D,20211109,000000,98.4459,99.779,97.9877,99.5226,61277.74850996,0
+OXM.US,D,20211110,000000,99.2952,100.351,98.3965,99.1964,62177.983474767,0
+OXM.US,D,20211111,000000,99.779,100.51,98.8014,99.3944,44170.246265364,0
+OXM.US,D,20211112,000000,99.3544,100.875,99.3445,99.8585,46188.43331245,0
+OXM.US,D,20211115,000000,100.599,101.398,99.0779,101.142,69451.760473875,0
+OXM.US,D,20211116,000000,101.438,102.514,101.26,101.972,62077.732336954,0
+OXM.US,D,20211117,000000,101.438,102.484,101.102,102.08,58986.149268838,0
+OXM.US,D,20211118,000000,102.514,105.023,101.547,104.489,79072.831790669,0
+OXM.US,D,20211119,000000,103.472,107.176,101.764,104.006,224142.3040328,0
+OXM.US,D,20211122,000000,104.815,107.866,104.618,106.277,90579.434608554,0
+OXM.US,D,20211123,000000,106.069,106.978,104.499,105.389,57009.480369734,0
+OXM.US,D,20211124,000000,104.569,104.569,101.013,101.231,97498.788393171,0
+OXM.US,D,20211126,000000,98.6631,98.6928,93.9912,97.3921,55505.713302537,0
+OXM.US,D,20211129,000000,99.4132,99.5027,95.8091,96.698,112621.52063661,0
+OXM.US,D,20211130,000000,95.6136,96.3799,92.8378,93.366,116415.87430718,0
+OXM.US,D,20211201,000000,96.1114,98.673,93.3019,93.4431,104405.99052472,0
+OXM.US,D,20211202,000000,94.323,95.6917,93.8055,94.9786,81407.974455286,0
+OXM.US,D,20211203,000000,94.9096,96.5468,93.5715,95.7697,191622.45514663,0
+OXM.US,D,20211206,000000,97.7625,100.638,95.4082,100.381,137256.97195701,0
+OXM.US,D,20211207,000000,101.023,104.835,101.023,103.877,123828.38267882,0
+OXM.US,D,20211208,000000,103.838,105.249,101.685,102.218,223327.13063948,0
+OXM.US,D,20211209,000000,107.126,107.126,97.9877,98.2533,249425.84351683,0
+OXM.US,D,20211210,000000,99.7194,99.7194,97.2066,97.2944,108382.61899131,0
+OXM.US,D,20211213,000000,97.4219,97.4603,92.8476,94.1769,110511.18355377,0
+OXM.US,D,20211214,000000,94.6854,96.2289,93.9338,94.7723,162656.96478293,0
+OXM.US,D,20211215,000000,94.7723,95.4764,92.3489,95.2216,144423.409354,0
+OXM.US,D,20211216,000000,96.5607,96.5607,91.9292,91.9875,100603.53575211,0
+OXM.US,D,20211217,000000,91.5678,95.2513,90.131,94.2549,513568.35153708,0
+OXM.US,D,20211220,000000,92.9355,92.9355,88.9637,90.688,133398.82210783,0
+OXM.US,D,20211221,000000,92.262,94.6854,92.262,93.8154,125282.53049599,0
+OXM.US,D,20211222,000000,93.6781,94.6953,93.6781,94.3822,65422.474843992,0
+OXM.US,D,20211223,000000,94.323,94.7782,92.9266,93.8154,57124.921073883,0
+OXM.US,D,20211227,000000,94.6261,97.0199,93.5616,96.9725,102341.22214088,0
+OXM.US,D,20211228,000000,96.7276,98.204,96.7276,96.9231,72523.090786877,0
+OXM.US,D,20211229,000000,97.2164,99.068,96.0531,98.5149,60886.870336264,0
+OXM.US,D,20211230,000000,99.068,99.9768,98.6335,98.9001,48485.095742351,0
+OXM.US,D,20211231,000000,99.2655,100.203,97.4317,99.2062,49954.433125855,0
+OXM.US,D,20220103,000000,99.5514,101.665,96.8639,97.3725,195899.83702666,0
+OXM.US,D,20220104,000000,98.1546,100.203,96.8737,97.3043,310440.3062103,0
+OXM.US,D,20220105,000000,98.3274,100.5,97.0989,97.1966,205122.94170547,0
+OXM.US,D,20220106,000000,97.5581,99.0977,95.428,98.1447,100963.02215538,0
+OXM.US,D,20220107,000000,97.5186,98.5347,95.6038,95.6433,96994.494790838,0
+OXM.US,D,20220110,000000,94.4108,94.636,92.0566,94.5195,159071.21449003,0
+OXM.US,D,20220111,000000,93.6781,94.6607,92.5839,94.2262,118278.1151399,0
+OXM.US,D,20220112,000000,94.401,95.1347,92.3884,93.5419,126902.75090509,0
+OXM.US,D,20220113,000000,94.317,96.1134,93.9142,94.3269,66783.459987637,0
+OXM.US,D,20220114,000000,92.9236,94.003,91.1372,92.0793,75443.538074282,0
+OXM.US,D,20220118,000000,91.0286,92.0102,90.5378,90.607,94057.845299343,0
+OXM.US,D,20220119,000000,91.4117,91.5095,89.7231,90.5082,116799.66401659,0
+OXM.US,D,20220120,000000,90.685,92.0299,86.6411,86.8178,127115.40483379,0
+OXM.US,D,20220121,000000,86.5927,88.9084,85.3612,86.4258,141862.44846987,0
+OXM.US,D,20220124,000000,84.825,89.7034,84.3737,89.5464,177583.24530177,0
+OXM.US,D,20220125,000000,87.907,89.2915,86.4742,88.0641,136511.67056881,0
+OXM.US,D,20220126,000000,89.3409,90.126,84.8062,85.7968,123224.85057643,0
+OXM.US,D,20220127,000000,85.8362,87.996,85.6693,86.249,76302.254891106,0
+OXM.US,D,20220128,000000,83.4513,83.9817,77.5717,79.4568,315676.65604497,0
+OXM.US,D,20220131,000000,76.8943,81.0122,74.8037,80.87,302979.1912264,0
+OXM.US,D,20220201,000000,79.7709,83.5788,79.7709,82.7739,196599.56971584,0
+OXM.US,D,20220202,000000,82.5676,83.5689,80.9776,83.0001,149686.08777032,0
+OXM.US,D,20220203,000000,82.1557,83.1956,81.0566,81.2235,107945.15948085,0
+OXM.US,D,20220204,000000,80.6537,81.3954,79.5151,80.8206,149977.72744395,0
+OXM.US,D,20220207,000000,80.2617,82.4401,79.8192,82.058,118816.83842592,0
+OXM.US,D,20220208,000000,81.7529,85.2476,81.7529,85.0314,104091.0601827,0
+OXM.US,D,20220209,000000,85.3948,87.2109,84.8744,85.5519,170724.6497825,0
+OXM.US,D,20220210,000000,83.7358,85.9735,83.7358,84.9919,211012.44289256,0
+OXM.US,D,20220211,000000,85.4639,86.1019,83.078,84.747,161639.26383846,0
+OXM.US,D,20220214,000000,84.5307,86.8672,83.4415,83.8927,135950.66925217,0
+OXM.US,D,20220215,000000,84.8744,86.6756,84.8744,86.013,87779.491214076,0
+OXM.US,D,20220216,000000,85.3454,85.9834,83.1274,84.9633,194023.41926537,0
+OXM.US,D,20220217,000000,84.5603,85.6595,83.6084,83.8631,162950.62973208,0
+OXM.US,D,20220218,000000,83.6478,85.3454,82.7255,83.7654,106901.12995474,0
+OXM.US,D,20220222,000000,83.5106,84.9337,81.7923,82.0866,148276.4960144,0
+OXM.US,D,20220223,000000,83.157,83.4316,81.8615,82.0086,197570.68932355,0
+OXM.US,D,20220224,000000,80.6933,84.9879,80.0553,83.6775,243632.54291654,0
+OXM.US,D,20220225,000000,83.8533,86.1117,83.1374,85.6496,135804.84941534,0
+OXM.US,D,20220228,000000,84.6778,87.1417,84.6778,86.7596,129624.72119238,0
+OXM.US,D,20220301,000000,86.1019,86.6509,82.8035,83.6775,203892.58683231,0
+OXM.US,D,20220302,000000,84.2858,87.5831,84.2858,86.9452,144215.81861409,0
+OXM.US,D,20220303,000000,87.0923,87.1022,85.1884,86.3764,153147.28361926,0
+OXM.US,D,20220304,000000,85.218,85.5963,82.1557,83.7555,158793.75174498,0
+OXM.US,D,20220307,000000,84.1386,84.2463,80.9776,81.341,198170.17087492,0
+OXM.US,D,20220308,000000,81.6452,84.4527,81.5642,82.7344,196003.12607774,0
+OXM.US,D,20220309,000000,84.5998,85.6792,83.9718,84.276,77986.271478815,0
+OXM.US,D,20220310,000000,82.5478,84.0301,81.7529,82.136,121238.05529977,0
+OXM.US,D,20220311,000000,82.607,82.8135,81.498,81.7627,131286.45974946,0
+OXM.US,D,20220314,000000,82.2239,83.5886,81.4832,81.7429,157826.6826883,0
+OXM.US,D,20220315,000000,82.5389,84.4725,80.6636,81.6649,138292.90038107,0
+OXM.US,D,20220316,000000,82.8035,86.0229,81.9395,82.5676,291333.85703598,0
+OXM.US,D,20220317,000000,82.8717,84.6542,82.0086,84.2166,257737.57421551,0
+OXM.US,D,20220318,000000,84.3056,85.4146,82.6959,85.306,348216.75768625,0
+OXM.US,D,20220321,000000,85.4728,85.7384,84.2858,85.0413,252540.71725333,0
+OXM.US,D,20220322,000000,85.6397,86.3764,83.4711,83.9915,226143.27623804,0
+OXM.US,D,20220323,000000,83.6864,83.8533,80.4374,81.105,249895.70743547,0
+OXM.US,D,20220324,000000,86.8672,91.7486,84.904,90.2139,991341.98368608,0
+OXM.US,D,20220325,000000,90.9891,91.3821,88.3978,90.2336,234518.80311534,0
+OXM.US,D,20220328,000000,89.576,89.8129,87.8685,89.4091,213038.73104168,0
+OXM.US,D,20220329,000000,90.675,92.5307,90.675,92.1188,183713.7542747,0
+OXM.US,D,20220330,000000,92.344,92.344,88.8788,89.3992,185247.90047457,0
+OXM.US,D,20220331,000000,89.3795,90.3511,87.6671,88.8304,262047.36050373,0
+OXM.US,D,20220401,000000,89.3795,89.566,87.9762,88.4571,353418.67783722,0
+OXM.US,D,20220404,000000,88.7513,90.204,87.8735,89.8119,283048.45491894,0
+OXM.US,D,20220405,000000,89.9295,90.5773,87.3975,89.174,325140.76850963,0
+OXM.US,D,20220406,000000,88.0641,88.9775,85.4244,86.2589,325802.02096409,0
+OXM.US,D,20220407,000000,87.4458,88.3593,85.7484,87.7895,351709.34530563,0
+OXM.US,D,20220408,000000,88.7811,91.6182,88.0256,89.2915,253394.37088137,0
+OXM.US,D,20220411,000000,88.9874,89.8603,86.7684,87.6029,215094.38568573,0
+OXM.US,D,20220412,000000,88.6536,90.5279,88.3791,89.2817,226754.90944248,0
+OXM.US,D,20220413,000000,89.4594,91.8394,89.4594,91.3555,160324.86003158,0
+OXM.US,D,20220414,000000,91.7011,93.133,91.237,91.3456,198464.84846182,0
+OXM.US,D,20220418,000000,91.1481,93.6663,90.7037,92.9158,271990.45062682,0
+OXM.US,D,20220419,000000,93.3009,95.3253,93.3009,94.4662,200514.42727933,0
+OXM.US,D,20220420,000000,95.7993,96.9449,94.5748,95.5228,219851.75786195,0
+OXM.US,D,20220421,000000,96.3819,96.9597,93.8934,94.5847,209841.83364697,0
+OXM.US,D,20220422,000000,93.528,94.8809,90.9951,91.395,236072.18943256,0
+OXM.US,D,20220425,000000,90.7432,95.0636,89.6964,94.3773,269290.75837016,0
+OXM.US,D,20220426,000000,93.2614,93.8281,91.0493,91.5333,208083.8945031,0
+OXM.US,D,20220427,000000,91.079,92.2245,89.5976,91.5135,237040.27112701,0
+OXM.US,D,20220428,000000,92.2541,93.3206,90.0322,92.7479,112004.82424341,0
+OXM.US,D,20220429,000000,91.8789,92.8072,88.1263,88.4818,186173.45138328,0
+OXM.US,D,20220502,000000,88.3929,90.2988,87.3165,88.9064,194185.44130628,0
+OXM.US,D,20220503,000000,88.8373,89.8051,87.0795,88.0176,257435.80816432,0
+OXM.US,D,20220504,000000,88.462,89.4496,85.4007,89.0052,172141.3300027,0
+OXM.US,D,20220505,000000,87.6227,88.9041,84.3737,85.776,169224.93326632,0
+OXM.US,D,20220506,000000,84.9959,86.7043,83.09,83.9885,204955.85647578,0
+OXM.US,D,20220509,000000,82.685,84.5613,81.8555,82.1518,138173.4091259,0
+OXM.US,D,20220510,000000,82.5764,83.5047,79.8212,80.7791,165912.59516747,0
+OXM.US,D,20220511,000000,80.9766,83.2381,79.3176,79.446,219603.66161181,0
+OXM.US,D,20220512,000000,79.0016,82.5764,79.0016,81.9246,170883.63391014,0
+OXM.US,D,20220513,000000,82.8035,84.4329,82.4777,82.9121,136419.52053305,0
+OXM.US,D,20220516,000000,82.2505,84.3293,81.1939,83.9491,139079.71991724,0
+OXM.US,D,20220517,000000,84.9859,86.9215,83.6824,86.1315,141186.00644908,0
+OXM.US,D,20220518,000000,84.0379,84.7984,81.2185,82.6258,234686.90098278,0
+OXM.US,D,20220519,000000,81.9543,83.9392,80.631,82.2308,203410.5712606,0
+OXM.US,D,20220520,000000,83.0603,83.0603,79.1498,81.5592,180941.15209963,0
+OXM.US,D,20220523,000000,81.9642,83.2084,80.7001,82.3888,160394.73203672,0
+OXM.US,D,20220524,000000,81.658,81.658,76.834,78.3498,210110.18265223,0
+OXM.US,D,20220525,000000,77.7276,84.2552,77.7276,83.6924,190392.10027347,0
+OXM.US,D,20220526,000000,84.6107,88.6793,84.6107,87.2474,175042.53717275,0
+OXM.US,D,20220527,000000,87.2474,90.6988,87.2474,90.21,134282.85486855,0
+OXM.US,D,20220531,000000,89.3311,91.0296,87.9682,90.0223,256116.34116866,0
+OXM.US,D,20220601,000000,90.3383,91.5925,89.0842,90.6346,198362.5720485,0
+OXM.US,D,20220602,000000,91.0296,92.975,91.0296,92.8762,154366.49947711,0
+OXM.US,D,20220603,000000,92.5503,93.928,91.9776,93.3305,126659.71784373,0
+OXM.US,D,20220606,000000,93.8836,94.0711,92.0813,92.6293,228319.43477502,0
+OXM.US,D,20220607,000000,90.4963,92.5307,90.21,91.0592,212705.57322006,0
+OXM.US,D,20220608,000000,90.2988,92.0763,89.8693,90.7334,354484.98539396,0
+OXM.US,D,20220609,000000,95.2759,98.0409,93.923,95.2365,519153.0487597,0
+OXM.US,D,20220610,000000,94.2489,95.7005,92.3825,92.738,251204.03541582,0
+OXM.US,D,20220613,000000,90.2297,91.1876,87.2277,87.6621,350144.81997309,0
+OXM.US,D,20220614,000000,87.6621,88.7879,87.1437,87.8399,352522.49342344,0
+OXM.US,D,20220615,000000,89.2619,91.0493,88.8225,90.0717,301340.74333769,0
+OXM.US,D,20220616,000000,88.4028,88.4028,81.1149,82.6554,307053.03291753,0
+OXM.US,D,20220617,000000,83.6824,87.7511,83.3665,87.4054,431655.0708417,0
+OXM.US,D,20220621,000000,87.1387,90.2494,86.8326,89.7261,205418.63193013,0
+OXM.US,D,20220622,000000,88.6595,90.3975,88.072,88.936,131971.00287231,0
+OXM.US,D,20220623,000000,89.7952,91.4591,88.7879,91.2074,129915.34822827,0
+OXM.US,D,20220624,000000,91.8295,93.9724,91.7504,93.8934,454986.24473275,0
+OXM.US,D,20220627,000000,94.8513,95.5376,93.3552,94.1403,206852.52699218,0
+OXM.US,D,20220628,000000,94.8809,95.5326,92.2738,92.659,125970.1115321,0
+OXM.US,D,20220629,000000,92.659,92.7578,88.2793,89.6767,119148.98360979,0
+OXM.US,D,20220630,000000,88.6991,89.1336,87.0301,87.6325,236964.32329533,0
+OXM.US,D,20220701,000000,86.9018,88.3485,85.1199,86.3685,260140.56360977,0
+OXM.US,D,20220705,000000,84.591,88.6398,84.5811,87.8498,267094.34707807,0
+OXM.US,D,20220706,000000,87.3264,88.4522,86.0919,86.645,169872.00879221,0
+OXM.US,D,20220707,000000,86.6351,88.8768,86.6351,88.0967,154898.13429885,0
+OXM.US,D,20220708,000000,88.0769,88.3534,86.0723,87.3758,158816.02977561,0
+OXM.US,D,20220711,000000,86.3388,87.0795,85.0255,85.1835,131188.23388716,0
+OXM.US,D,20220712,000000,85.1934,87.0499,84.907,85.46,144120.63066506,0
+OXM.US,D,20220713,000000,84.4527,86.0426,83.633,84.5613,118052.29692038,0
+OXM.US,D,20220714,000000,83.1003,83.9252,81.9623,82.8816,126274.7975935,0
+OXM.US,D,20220715,000000,84.8893,85.9081,82.8419,85.1974,120834.6332129,0
+OXM.US,D,20220718,000000,86.1416,87.553,85.9727,87.2151,234518.67492349,0
+OXM.US,D,20220719,000000,88.5369,92.0057,88.358,90.7732,191871.6899779,0
+OXM.US,D,20220720,000000,90.7732,92.3535,90.1769,92.284,107253.8418666,0
+OXM.US,D,20220721,000000,92.7909,93.3574,90.9919,93.3077,89573.056096227,0
+OXM.US,D,20220722,000000,94.5302,95.2557,92.6666,93.3375,81987.814878288,0
+OXM.US,D,20220725,000000,94.391,94.5799,92.7461,93.258,109040.73514198,0
+OXM.US,D,20220726,000000,91.8268,92.5871,89.6601,90.7633,157879.46626812,0
+OXM.US,D,20220727,000000,91.2503,93.7301,89.7098,93.3673,103367.14776594,0
+OXM.US,D,20220728,000000,93.2182,95.0669,91.9355,94.6594,106898.67670545,0
+OXM.US,D,20220729,000000,94.56,95.375,93.2381,94.8184,95403.600314022,0
+OXM.US,D,20220801,000000,94.0233,97.1243,93.1387,96.349,213041.74707654,0
+OXM.US,D,20220802,000000,96.4285,97.0348,93.9239,93.9537,88108.125573171,0
+OXM.US,D,20220803,000000,94.5699,96.8311,93.9985,96.031,92471.727000708,0
+OXM.US,D,20220804,000000,96.4981,98.317,95.7825,98.1281,86513.403815586,0
+OXM.US,D,20220805,000000,96.9156,99.0425,96.359,98.3965,91021.888481667,0
+OXM.US,D,20220808,000000,98.794,101.169,98.794,99.9171,154528.03524319,0
+OXM.US,D,20220809,000000,99.4699,99.4699,97.4324,98.1977,181797.27423109,0
+OXM.US,D,20220810,000000,99.937,103.446,99.937,103.078,207048.20921539,0
+OXM.US,D,20220811,000000,103.962,106.214,103.331,103.992,192185.60366141,0
+OXM.US,D,20220812,000000,104.31,106.079,103.644,105.791,119438.11977471,0
+OXM.US,D,20220815,000000,104.39,107.819,103.629,107.709,168584.72778276,0
+OXM.US,D,20220816,000000,107.56,115.984,107.173,115.015,275826.49604614,0
+OXM.US,D,20220817,000000,114.209,116.615,113.196,115.671,303629.99197618,0
+OXM.US,D,20220818,000000,115.233,117.191,114.378,116.823,245136.40281484,0
+OXM.US,D,20220819,000000,116.913,117.812,114.2,117.251,249720.347501,0
+OXM.US,D,20220822,000000,115.362,115.502,113.275,115.034,212686.58191539,0
+OXM.US,D,20220823,000000,117.241,118.772,116.58,116.704,195349.89383656,0
+OXM.US,D,20220824,000000,116.466,116.466,113.524,113.822,209275.789008,0
+OXM.US,D,20220825,000000,113.802,116.908,113.36,114.528,192461.28426809,0
+OXM.US,D,20220826,000000,114.458,114.985,112.411,112.739,165470.74428766,0
+OXM.US,D,20220829,000000,111.317,113.732,110.781,113.235,134607.59607699,0
+OXM.US,D,20220830,000000,112.818,113.981,109.001,109.707,255853.73793269,0
+OXM.US,D,20220831,000000,109.2,109.2,105.483,106.079,403925.41385826,0
+OXM.US,D,20220901,000000,104.509,104.767,100.186,101.806,521629.96543845,0
+OXM.US,D,20220902,000000,96.677,98.6151,91.9858,92.3237,872607.59854409,0
+OXM.US,D,20220906,000000,92.93,94.1027,89.7098,90.1371,426126.75789793,0
+OXM.US,D,20220907,000000,89.988,91.3596,88.9047,89.5905,338166.5339641,0
+OXM.US,D,20220908,000000,88.5171,90.7037,87.8909,90.0278,209763.76380448,0
+OXM.US,D,20220909,000000,90.0477,92.8604,90.0477,91.5485,212576.91335288,0
+OXM.US,D,20220912,000000,92.4827,93.2083,90.5049,91.7671,360539.92684954,0
+OXM.US,D,20220913,000000,89.014,89.5507,85.8037,86.1118,377877.62106197,0
+OXM.US,D,20220914,000000,86.0522,86.3726,84.4818,85.7242,345451.94736895,0
+OXM.US,D,20220915,000000,85.7143,88.527,85.7043,88.2388,378951.16561424,0
+OXM.US,D,20220916,000000,86.8175,87.6623,84.4769,86.1715,599578.15390872,0
+OXM.US,D,20220919,000000,85.9031,89.7893,85.9031,89.4712,263917.89874471,0
+OXM.US,D,20220920,000000,91.2304,96.2695,90.5248,94.7389,675584.50452907,0
+OXM.US,D,20220921,000000,96.8062,98.0089,91.5982,91.628,464642.55827781,0
+OXM.US,D,20220922,000000,92.5026,94.0233,90.1371,91.141,417788.92874644,0
+OXM.US,D,20220923,000000,89.1929,90.1471,86.5839,87.3045,367379.62306914,0
+OXM.US,D,20220926,000000,87.2151,90.5844,87.1157,88.5071,418950.006922,0
+OXM.US,D,20220927,000000,89.4712,91.5187,88.4873,90.3856,278541.04450164,0
+OXM.US,D,20220928,000000,90.7832,93.5959,90.2564,93.0095,347031.57712252,0
+OXM.US,D,20220929,000000,92.0057,92.0057,88.4276,89.2724,225048.94547088,0
+OXM.US,D,20220930,000000,88.2984,90.4949,85.2273,89.2327,337964.3011103,0
+OXM.US,D,20221003,000000,89.6998,89.7495,85.0682,86.4597,413465.57266294,0
+OXM.US,D,20221004,000000,88.3879,90.6738,88.3879,89.7595,290617.66611445,0
+OXM.US,D,20221005,000000,87.9804,90.9422,86.9566,90.5844,261789.92617859,0
+OXM.US,D,20221006,000000,90.2067,92.115,89.9582,91.0018,178573.62217348,0
+OXM.US,D,20221007,000000,89.7595,90.3657,87.7866,88.9643,213015.58760292,0
+OXM.US,D,20221010,000000,89.4315,90.4651,87.4039,88.5966,143214.06289994,0
+OXM.US,D,20221011,000000,88.2785,92.3038,87.4238,90.3558,255979.50463282,0
+OXM.US,D,20221012,000000,90.316,90.8229,89.2029,89.67,160917.98974314,0
+OXM.US,D,20221013,000000,87.95,91.945,86.81,91.26,221007,0
+OXM.US,D,20221014,000000,91.86,92.39,88.32,88.43,183513,0
+OXM.US,D,20221017,000000,90.55,93.405,90.43,92.99,191728,0
+OXM.US,D,20221018,000000,94.56,96.12,93.52,94.2,164706,0
+OXM.US,D,20221019,000000,93.6,94.45,91.92,93.08,194384,0
+OXM.US,D,20221020,000000,92.81,94.77,90.01,90.48,174377,0
+OXM.US,D,20221021,000000,91.12,94.14,90.85,93.48,155000,0
+OXM.US,D,20221024,000000,93.57,95.53,92.84,94.69,164394,0
+OXM.US,D,20221025,000000,95.59,97.25,94.2,96.72,147428,0
+OXM.US,D,20221026,000000,96.26,99.21,95.65,97.17,122614,0
+OXM.US,D,20221027,000000,97.77,99.5149,95.63,96.19,165834,0
+OXM.US,D,20221028,000000,96.65,100.54,95.18,100.45,173267,0
+OXM.US,D,20221031,000000,100.15,102.3,98.67,101.73,157076,0
+OXM.US,D,20221101,000000,103.26,103.6,101.75,102.65,184248,0
+OXM.US,D,20221102,000000,101.6,104.02,98.85,99.15,242480,0
+OXM.US,D,20221103,000000,98.8,101.04,97.05,99.44,229705,0
+OXM.US,D,20221104,000000,101.81,102.58,99.26,101.76,151279,0
+OXM.US,D,20221107,000000,103.07,103.4,98.02,98.62,208903,0
+OXM.US,D,20221108,000000,99.8,99.8,96.2801,97.53,213942,0
+OXM.US,D,20221109,000000,96.49,98.5,92.8,93.21,214344,0
+OXM.US,D,20221110,000000,96.78,103.8899,96.78,103.29,213762,0
+OXM.US,D,20221111,000000,103.5,106.67,103.5,106.05,131935,0
+OXM.US,D,20221114,000000,104.62,108.52,104.62,106.89,221217,0
+OXM.US,D,20221115,000000,109,113.53,106.8,112.84,181438,0
+OXM.US,D,20221116,000000,110.06,110.795,107.33,107.72,175257,0
+OXM.US,D,20221117,000000,106.96,108.49,106.11,108.34,108894,0
+OXM.US,D,20221118,000000,110.25,110.92,108.39,108.99,91412,0
+OXM.US,D,20221121,000000,108.95,110.9,106.49,108.52,107095,0
+OXM.US,D,20221122,000000,109.97,114.98,108.9,114.51,173738,0
+OXM.US,D,20221123,000000,113.66,116.385,112.96,114.64,129999,0
+OXM.US,D,20221125,000000,114.1,114.975,112.82,112.99,43121,0
+OXM.US,D,20221128,000000,112.49,114.31,111.24,111.54,172272,0
+OXM.US,D,20221129,000000,111.36,112.29,110.805,111,92268,0
+OXM.US,D,20221130,000000,110.64,113.12,108.975,112.86,145171,0
+OXM.US,D,20221201,000000,112.36,113.99,111.74,113.51,127267,0
+OXM.US,D,20221202,000000,111.95,116.4325,111.42,115.6,163335,0
+OXM.US,D,20221205,000000,113.84,114.105,109.41,109.89,155068,0
+OXM.US,D,20221206,000000,109.89,110.18,107.99,108.53,243985,0
+OXM.US,D,20221207,000000,108.25,110.55,106.27,108.19,301222,0
+OXM.US,D,20221208,000000,114.96,115.99,100.99,101.82,514025,0
+OXM.US,D,20221209,000000,100.42,103.08,100.09,100.8,284332,0
+OXM.US,D,20221212,000000,100.33,103.835,99.8,103.35,244389,0
+OXM.US,D,20221213,000000,105.93,107.425,102.66,103.46,229458,0
+OXM.US,D,20221214,000000,103.62,104.69,100.41,102.52,137326,0
+OXM.US,D,20221215,000000,101,101.225,98.76,99.71,152850,0
+OXM.US,D,20221216,000000,97.95,99.65,97.79,98.36,426302,0
+OXM.US,D,20221219,000000,98.55,98.55,95.84,96.24,191459,0
+OXM.US,D,20221220,000000,96.01,96.425,93.59,93.6,171750,0
+OXM.US,D,20221221,000000,95.34,97.76,94.215,96.81,137292,0
+OXM.US,D,20221222,000000,95.37,95.99,93.3701,95.92,101252,0
+OXM.US,D,20221223,000000,96.17,96.31,94.52,96.07,64159,0
+OXM.US,D,20221227,000000,96.65,97.325,95.3,96.47,78194,0
+OXM.US,D,20221228,000000,96.47,96.63,92.995,93.34,105559,0
+OXM.US,D,20221229,000000,94.18,96.01,94.16,95.53,119070,0
+OXM.US,D,20221230,000000,94.97,95.4327,92.645,93.18,149383,0
+OXM.US,D,20230103,000000,94.25,94.425,91.82,92.12,251066,0
+OXM.US,D,20230104,000000,93.54,95.5,92.43,94.15,179368,0
+OXM.US,D,20230105,000000,93.57,95.14,92.74,94.36,121999,0
+OXM.US,D,20230106,000000,95.59,99.09,94.55,98.62,172226,0
+OXM.US,D,20230109,000000,99.74,103.28,98.3,102.53,293483,0
+OXM.US,D,20230110,000000,101.56,106.45,101.51,106.24,227443,0
+OXM.US,D,20230111,000000,106.21,107,105.34,105.92,138072,0
+OXM.US,D,20230112,000000,106.27,106.27,104.055,105.22,110558,0
+OXM.US,D,20230113,000000,104.67,107.71,104.67,107.16,108023,0
+OXM.US,D,20230117,000000,106.79,106.98,105.315,106.1,132856,0
+OXM.US,D,20230118,000000,106.06,107.61,105.83,105.83,95063,0
+OXM.US,D,20230119,000000,105.53,105.89,104.095,105.57,121652,0
+OXM.US,D,20230120,000000,106,109.4,104.91,109.38,123372,0
+OXM.US,D,20230123,000000,109,111.67,107.915,111.05,116423,0
+OXM.US,D,20230124,000000,110.58,113.26,110.58,113.09,91583,0
+OXM.US,D,20230125,000000,113,114.62,112.45,114.3,108395,0
+OXM.US,D,20230126,000000,114.92,115.9,112.81,114.41,92155,0
+OXM.US,D,20230127,000000,114.29,117.26,114.05,117.23,120318,0
+OXM.US,D,20230130,000000,116.74,117.61,115.38,115.68,106279,0
+OXM.US,D,20230131,000000,115.95,118.87,115.95,117.22,183832,0
+OXM.US,D,20230201,000000,116.68,119.57,115.135,118.11,124753,0
+OXM.US,D,20230202,000000,119.33,122.11,118.68,121.75,146058,0
+OXM.US,D,20230203,000000,120.27,123.37,119.04,119.04,156538,0
+OXM.US,D,20230206,000000,118.57,119.13,116.01,118.19,124530,0
+OXM.US,D,20230207,000000,117.66,117.66,114.02,116.06,102087,0
+OXM.US,D,20230208,000000,114.73,115.31,109.56,110.24,211780,0
+OXM.US,D,20230209,000000,112.01,113.68,111.475,112.52,164681,0
+OXM.US,D,20230210,000000,111.66,114.615,110.25,114.06,126088,0
+OXM.US,D,20230213,000000,113.91,117.77,112.66,117.55,92758,0
+OXM.US,D,20230214,000000,116.46,117.5,115.115,116.62,77601,0
+OXM.US,D,20230215,000000,115.57,117.82,115.5,117.6,62790,0
+OXM.US,D,20230216,000000,116.04,118.08,115.67,116.92,102090,0
+OXM.US,D,20230217,000000,116.83,118.69,116.05,118.52,87665,0
+OXM.US,D,20230221,000000,116.51,118.0299,113.55,114,179840,0
+OXM.US,D,20230222,000000,113.78,116.61,113.43,116.51,117536,0
+OXM.US,D,20230223,000000,117.26,118.39,115.2,116.35,82971,0
+OXM.US,D,20230224,000000,114.45,115.74,113.035,115.7,74124,0
+OXM.US,D,20230227,000000,116.96,117.76,115.13,116.14,97396,0
+OXM.US,D,20230228,000000,116.16,119.275,116.16,117.61,139267,0
+OXM.US,D,20230301,000000,117.17,118.9899,114.975,116.67,131388,0
+OXM.US,D,20230302,000000,115.74,118.47,115.73,116.62,130474,0
+OXM.US,D,20230303,000000,117.26,121.115,115.55,120.47,128906,0
+OXM.US,D,20230306,000000,120.4,120.4,115.16,115.73,218216,0
+OXM.US,D,20230307,000000,115.85,117.21,115.12,115.22,87588,0
+OXM.US,D,20230308,000000,115.66,116.51,113.92,115.24,81636,0
+OXM.US,D,20230309,000000,115.29,115.59,112.55,113.22,127094,0
+OXM.US,D,20230310,000000,112.69,113.03,108.61,110.97,178051,0
+OXM.US,D,20230313,000000,108.36,110.35,106,109.21,217891,0
+OXM.US,D,20230314,000000,111.81,115.0899,110.54,114.08,218354,0
+OXM.US,D,20230315,000000,110.47,113.82,108.61,113.65,267485,0
+OXM.US,D,20230316,000000,111.5,117.86,111.5,117.42,157375,0
+OXM.US,D,20230317,000000,116.9,117.59,113.94,115.22,394240,0
+OXM.US,D,20230320,000000,116.4,119.215,115.395,115.6,193114,0
+OXM.US,D,20230321,000000,118,120.075,117.06,117.11,125783,0
+OXM.US,D,20230322,000000,116.76,119.535,116.56,117.39,195515,0
+OXM.US,D,20230323,000000,117.85,119.5999,113.76,116.47,268530,0
+OXM.US,D,20230324,000000,110.3,112,97.35,101.72,787344,0
+OXM.US,D,20230327,000000,102.31,103.8841,100.67,101.83,334097,0
+OXM.US,D,20230328,000000,102.16,105.04,101.725,104.36,158713,0
+OXM.US,D,20230329,000000,105,105.29,101.93,103.27,147748,0
+OXM.US,D,20230330,000000,104.16,104.59,102.59,102.77,130200,0
+OXM.US,D,20230331,000000,103.42,106.34,103.42,105.59,244048,0
+OXM.US,D,20230403,000000,105.28,106.5,103.32,106.44,183633,0
+OXM.US,D,20230404,000000,107.13,107.51,103.66,104.87,144434,0
+OXM.US,D,20230405,000000,103.89,104.72,101,101.25,178542,0
+OXM.US,D,20230406,000000,100.81,101.49,99.06,99.15,124840,0
+OXM.US,D,20230410,000000,98.74,101.31,98.21,100.7,143467,0
+OXM.US,D,20230411,000000,100.88,102.89,100.88,102.04,102875,0
+OXM.US,D,20230412,000000,103.02,103.02,99.831,100.33,135029,0
+OXM.US,D,20230413,000000,100.31,100.56,98.7,100.4,106752,0
+OXM.US,D,20230414,000000,101.06,102.6,100.47,101.36,79463,0
+OXM.US,D,20230417,000000,101.5,103.79,101.15,103.61,145170,0
+OXM.US,D,20230418,000000,104.17,106.64,103.07,106.32,183207,0
+OXM.US,D,20230419,000000,106,106.82,104.21,105.59,152614,0
+OXM.US,D,20230420,000000,104.98,106.57,104.74,105.5,115734,0
+OXM.US,D,20230421,000000,105.6,106.15,104.74,106,126088,0
+OXM.US,D,20230424,000000,105.96,107.85,105.65,106.31,200575,0
+OXM.US,D,20230425,000000,105.15,106.79,100.7,100.99,195919,0
+OXM.US,D,20230426,000000,100.42,102.37,100.23,100.89,176515,0
+OXM.US,D,20230427,000000,101.18,101.21,98.65,101.01,94256,0
+OXM.US,D,20230428,000000,100.66,103.31,100.66,103.19,101797,0
+OXM.US,D,20230501,000000,103.57,105.885,103.57,105.29,113518,0
+OXM.US,D,20230502,000000,104.28,105,101.91,103.59,244196,0
+OXM.US,D,20230503,000000,103.44,106.24,103.44,104.51,173990,0
+OXM.US,D,20230504,000000,103.3,103.3,98.725,99.95,153063,0
+OXM.US,D,20230505,000000,101.42,104.88,101.42,104.87,116115,0
+OXM.US,D,20230508,000000,105.62,106.61,104.35,105.54,135126,0
+OXM.US,D,20230509,000000,104.9,107.67,104.75,105.62,115307,0
+OXM.US,D,20230510,000000,107.61,107.91,104.21,106.01,209010,0
+OXM.US,D,20230511,000000,105.95,108,105.78,107.27,112275,0
+OXM.US,D,20230512,000000,107.6,109.07,106.78,107.59,130574,0
+OXM.US,D,20230515,000000,107.99,110.49,107.53,109.06,122311,0
+OXM.US,D,20230516,000000,108.31,108.87,106.85,106.87,177590,0
+OXM.US,D,20230517,000000,107.44,109.59,106.46,109,212338,0
+OXM.US,D,20230518,000000,108.48,110.225,108.48,109.29,188268,0
+OXM.US,D,20230519,000000,109.31,109.49,102.29,103.37,232226,0
+OXM.US,D,20230522,000000,103.53,105.2,103.1717,104.56,116410,0
+OXM.US,D,20230523,000000,103.91,105.73,103,105.21,179764,0
+OXM.US,D,20230524,000000,105.61,105.64,101.59,102.59,138423,0
+OXM.US,D,20230525,000000,102.29,103.68,101.57,102.63,208280,0
+OXM.US,D,20230526,000000,101.83,106.49,101.83,106,159213,0
+OXM.US,D,20230530,000000,106.28,106.28,101.3,101.31,183834,0
+OXM.US,D,20230531,000000,101,101,98.1,99.94,231187,0
+OXM.US,D,20230601,000000,99.82,99.82,96.23,96.27,260600,0
+OXM.US,D,20230602,000000,98.08,100.179,97.3,99.79,371026,0
+OXM.US,D,20230605,000000,98.74,99.73,95.5,99.05,269299,0
+OXM.US,D,20230606,000000,99.78,105.26,99.78,103.38,291072,0
+OXM.US,D,20230607,000000,104.88,107.93,104.61,107.21,400721,0
+OXM.US,D,20230608,000000,98.64,102.92,96.37,101,803139,0
+OXM.US,D,20230609,000000,101.38,101.38,96.85,99.03,393913,0
+OXM.US,D,20230612,000000,99.98,101.99,98.32,100.71,259349,0
+OXM.US,D,20230613,000000,100.41,101.19,98.58,100.76,233077,0
+OXM.US,D,20230614,000000,100.99,102.92,100.19,101.47,242486,0
+OXM.US,D,20230615,000000,100.96,102.64,100.08,102.57,182986,0
+OXM.US,D,20230616,000000,103.23,103.23,98.02,99.01,427768,0
+OXM.US,D,20230620,000000,99.09,100.5,97.455,98.97,367734,0
+OXM.US,D,20230621,000000,98.92,101.31,98.865,100.62,187316,0
+OXM.US,D,20230622,000000,100.49,100.55,96.94,97.14,275513,0
+OXM.US,D,20230623,000000,96.05,96.6082,93.3,93.37,548541,0
+OXM.US,D,20230626,000000,94.13,97.065,94.13,95.88,303069,0
+OXM.US,D,20230627,000000,96.15,98.085,95.54,96.54,190881,0
+OXM.US,D,20230628,000000,96.14,96.14,93.495,95.96,346518,0
+OXM.US,D,20230629,000000,96.16,98.1,96.16,97.68,190254,0
+OXM.US,D,20230630,000000,98.12,99.11,97.72,98.42,181086,0
+OXM.US,D,20230703,000000,98.77,103.9,98.77,103.9,151445,0
+OXM.US,D,20230705,000000,102.5,102.685,99.71,100.64,264883,0
+OXM.US,D,20230706,000000,99.35,100.05,97.82,99.37,170246,0
+OXM.US,D,20230707,000000,99.28,100.73,99.165,99.63,152173,0
+OXM.US,D,20230710,000000,99.36,102.53,99.36,101.34,203751,0
+OXM.US,D,20230711,000000,101.35,103.69,100.99,103.61,145095,0
+OXM.US,D,20230712,000000,105.25,105.56,103.99,104.29,157816,0
+OXM.US,D,20230713,000000,103.29,103.89,101.985,103.25,122723,0
+OXM.US,D,20230714,000000,103.25,103.57,100.39,101.76,114949,0
+OXM.US,D,20230717,000000,102.34,104.615,101.2,104.51,161440,0
+OXM.US,D,20230718,000000,104.32,106.43,104.31,106.02,200923,0
+OXM.US,D,20230719,000000,105.76,108.1,104.99,107.98,222053,0
+OXM.US,D,20230720,000000,108.18,109.66,107.23,109.5,173626,0
+OXM.US,D,20230721,000000,110.29,111.115,106.68,106.68,197342,0
+OXM.US,D,20230724,000000,106.95,108.54,106.95,107.07,218249,0
+OXM.US,D,20230725,000000,106.84,107.56,104.84,105.25,170140,0
+OXM.US,D,20230726,000000,105.46,106.865,103.41,104.65,147002,0
+OXM.US,D,20230727,000000,105.47,106.735,104.64,105.65,165948,0
+OXM.US,D,20230728,000000,106.92,108.255,106.62,107.11,105999,0
+OXM.US,D,20230731,000000,107.88,108.96,106.435,107.85,282439,0
+OXM.US,D,20230801,000000,106.88,108.69,106.06,106.09,169730,0
+OXM.US,D,20230802,000000,104.58,106.78,104.04,106.26,133808,0
+OXM.US,D,20230803,000000,105.74,106.5,104.34,105.13,151934,0
+OXM.US,D,20230804,000000,105.3,107.1,105.06,105.99,144522,0
+OXM.US,D,20230807,000000,106.96,107.79,106.21,107.4,113601,0
+OXM.US,D,20230808,000000,106.23,106.5,103.23,106.16,179609,0
+OXM.US,D,20230809,000000,106.47,106.91,105.075,106.29,137923,0
+OXM.US,D,20230810,000000,106.88,107.83,105.56,106.33,195969,0
+OXM.US,D,20230811,000000,105.9,106.6594,104.84,104.93,201209,0
+OXM.US,D,20230814,000000,104.49,105,103.17,103.68,161939,0
+OXM.US,D,20230815,000000,103,104.63,102.42,103.83,126514,0
+OXM.US,D,20230816,000000,103.49,105.45,101.94,102.03,116640,0
+OXM.US,D,20230817,000000,101.98,103.24,101.51,101.8,115606,0
+OXM.US,D,20230818,000000,101.3,102.47,101.3,101.98,92526,0
+OXM.US,D,20230821,000000,101.98,102.55,100.635,101.19,182807,0
+OXM.US,D,20230822,000000,101.67,103.39,100.99,103.3,231184,0
+OXM.US,D,20230823,000000,102.1,102.75,99.715,102.21,259201,0
+OXM.US,D,20230824,000000,102.47,104.47,99.84,100.13,216115,0
+OXM.US,D,20230825,000000,101.08,102.5,99.93,101.47,231102,0
+OXM.US,D,20230828,000000,102.04,103.99,101.22,101.96,184646,0
+OXM.US,D,20230829,000000,101.8,103.08,101.13,102.78,161461,0
+OXM.US,D,20230830,000000,102.21,102.95,101.255,101.34,213723,0
+OXM.US,D,20230831,000000,101.48,102.58,100.84,100.99,196217,0
+OXM.US,D,20230901,000000,97.98,103.42,95.57,102.09,548318,0
+OXM.US,D,20230905,000000,100.53,100.86,98.1,98.36,303598,0
+OXM.US,D,20230906,000000,98.23,99.615,95.01,95.46,188064,0
+OXM.US,D,20230907,000000,95.35,96.93,94.83,96.62,197481,0
+OXM.US,D,20230908,000000,96.4,96.54,95.14,95.35,131110,0
+OXM.US,D,20230911,000000,96.7,96.8909,94.87,95.34,143822,0
+OXM.US,D,20230912,000000,94.54,95.13,91.5,92.39,279050,0
+OXM.US,D,20230913,000000,92.67,93.37,91.03,93.11,224762,0
+OXM.US,D,20230914,000000,93.81,96.14,93.48,96.13,216321,0
+OXM.US,D,20230915,000000,96.02,98.88,95.97,97.8,477169,0
+OXM.US,D,20230918,000000,97.71,97.71,95.43,96.2,148817,0
+OXM.US,D,20230919,000000,96.41,98.55,96.17,97.99,131133,0
+OXM.US,D,20230920,000000,97.98,99.6,97.71,97.75,169928,0
+OXM.US,D,20230921,000000,96.96,97.15,95.5,95.85,193577,0
+OXM.US,D,20230922,000000,95.72,96.6299,93.93,93.96,111187,0
+OXM.US,D,20230925,000000,93.22,95.04,93.0801,94.03,127887,0
+OXM.US,D,20230926,000000,93.52,94.395,93.14,93.14,94203,0
+OXM.US,D,20230927,000000,94,94.9,92.79,93.94,111808,0
+OXM.US,D,20230928,000000,93.5,97.05,93.5,96.8,133784,0
+OXM.US,D,20230929,000000,97.58,98.41,95.6938,96.13,133707,0
+OXM.US,D,20231002,000000,96.27,97.97,95.64,96.9,143452,0
+OXM.US,D,20231003,000000,95.99,96.71,93.06,94.1,134334,0
+OXM.US,D,20231004,000000,94.2,95.46,92.74,94.77,167064,0
+OXM.US,D,20231005,000000,94.47,94.85,92.86,93.83,128797,0
+OXM.US,D,20231006,000000,92.81,94.62,92.525,93.54,95925,0
+OXM.US,D,20231009,000000,92.54,93.1851,91.84,92.54,141480,0
+OXM.US,D,20231010,000000,92.85,94.78,92.66,93.87,96115,0
+OXM.US,D,20231011,000000,93.66,95.15,92.6,93.05,111100,0
+OXM.US,D,20231012,000000,93.07,93.07,90.74,91.41,200252,0
+OXM.US,D,20231013,000000,91.16,91.23,89.1,89.88,131903,0
+OXM.US,D,20231016,000000,90.48,93.17,90.17,92.94,126104,0
+OXM.US,D,20231017,000000,92.71,97.72,92.71,94.92,279931,0
+OXM.US,D,20231018,000000,94.03,95.14,93.08,94.5,130983,0
+OXM.US,D,20231019,000000,93.65,94.33,90.74,90.99,183243,0
+OXM.US,D,20231020,000000,91.45,91.71,88.89,89.33,168021,0
+OXM.US,D,20231023,000000,89.73,89.93,87.96,89.45,150789,0
+OXM.US,D,20231024,000000,90.27,90.38,88.27,88.57,82644,0
+OXM.US,D,20231025,000000,88.04,89.25,86.79,88.86,108883,0
+OXM.US,D,20231026,000000,89,89.42,87.6,88.01,67211,0
+OXM.US,D,20231027,000000,87.64,88.47,84.93,85.9,159011,0
+OXM.US,D,20231030,000000,87.19,87.19,85.14,85.67,143371,0
+OXM.US,D,20231031,000000,85.29,85.55,84.15,84.4,133503,0
+OXM.US,D,20231101,000000,83.75,84.11,82.33,83.8,146637,0
+OXM.US,D,20231102,000000,85,86.105,84.5,85.94,97891,0
+OXM.US,D,20231103,000000,87.05,90,86.8314,88.59,214326,0
+OXM.US,D,20231106,000000,87.21,87.5,86.41,86.63,137302,0
+OXM.US,D,20231107,000000,86.61,87.105,85.29,85.77,108305,0
+OXM.US,D,20231108,000000,86.05,86.6399,85.33,86.04,165077,0
+OXM.US,D,20231109,000000,86.86,86.86,84.04,84.45,120369,0
+OXM.US,D,20231110,000000,84.38,86.78,83.73,85.83,111729,0
+OXM.US,D,20231113,000000,85,85.28,84.37,84.66,97624,0
+OXM.US,D,20231114,000000,87.51,90.57,86.8296,90.2,145221,0
+OXM.US,D,20231115,000000,90.79,94.4,90.79,93.68,275036,0
+OXM.US,D,20231116,000000,93.18,93.38,90.77,92.09,127911,0
+OXM.US,D,20231117,000000,93.6,95.61,92.8507,94.53,161223,0
+OXM.US,D,20231120,000000,94.53,95.55,93.55,95.35,137503,0
+OXM.US,D,20231121,000000,94.19,95.425,93.16,93.38,171613,0
+OXM.US,D,20231122,000000,94.34,94.67,93.05,93.43,104929,0
+OXM.US,D,20231124,000000,93.34,94.6,93.34,94.54,51893,0
+OXM.US,D,20231127,000000,94.36,95.26,93.46,95.15,128695,0
+OXM.US,D,20231128,000000,95.03,95.03,93.25,93.56,100340,0
+OXM.US,D,20231129,000000,94.61,94.8,91.19,91.89,205437,0
+OXM.US,D,20231130,000000,91.94,92.1,89.82,90.43,204862,0
+OXM.US,D,20231201,000000,90,93.69,90,93.66,241155,0
+OXM.US,D,20231204,000000,93.27,94.69,91.93,92.41,225492,0
+OXM.US,D,20231205,000000,92.45,92.45,87.88,87.91,208483,0
+OXM.US,D,20231206,000000,88.4,92.33,88.27,91.38,335833,0
+OXM.US,D,20231207,000000,89.79,95.78,87.7345,94.91,349676,0
+OXM.US,D,20231208,000000,94.37,94.37,91.61,93.18,204998,0
+OXM.US,D,20231211,000000,94.03,97.26,93.77,96.69,192010,0
+OXM.US,D,20231212,000000,95.85,96.475,94.73,96,138518,0
+OXM.US,D,20231213,000000,96,97.87,93.73,97.81,180062,0
+OXM.US,D,20231214,000000,99.24,102.71,98.56,102.15,249161,0
+OXM.US,D,20231215,000000,102.5,102.79,100.05,100.76,440886,0
+OXM.US,D,20231218,000000,100.93,101.77,99.99,100.44,138870,0
+OXM.US,D,20231219,000000,101.71,102.11,100.39,101.82,144171,0
+OXM.US,D,20231220,000000,101.75,103.35,100.48,100.92,182070,0
+OXM.US,D,20231221,000000,102.26,102.69,100.98,101.08,231772,0
+OXM.US,D,20231222,000000,101.62,102.42,98.76,102.1,136022,0
+OXM.US,D,20231226,000000,102.61,103.47,101.9975,103.23,91449,0
+OXM.US,D,20231227,000000,102.97,103.41,102.09,102.84,75010,0
+OXM.US,D,20231228,000000,102.24,103.39,101.54,102.93,104482,0
+OXM.US,D,20231229,000000,102.97,103.58,99.98,100,143971,0
+OXM.US,D,20240102,000000,99.14,100.67,98.73,100.02,175526,0
+OXM.US,D,20240103,000000,99.36,99.48,96.36,96.42,181425,0
+OXM.US,D,20240104,000000,96.4,97.68,95,97.61,205247,0
+OXM.US,D,20240105,000000,97.03,99.59,96.65,96.94,172807,0
+OXM.US,D,20240108,000000,97.32,100.1,96.77,99.71,178557,0
+OXM.US,D,20240109,000000,98.4,99.6,97,97.66,138364,0
+OXM.US,D,20240110,000000,97.37,97.855,96.6,97.01,205201,0
+OXM.US,D,20240111,000000,96.51,96.8819,94.55,96.63,153661,0
+OXM.US,D,20240112,000000,97.23,98.7,95.47,95.64,123920,0
+OXM.US,D,20240116,000000,94.66,96.605,93.97,96.43,161812,0
+OXM.US,D,20240117,000000,95.25,96.26,94.17,96.13,159185,0
+OXM.US,D,20240118,000000,96.25,96.25,94.01,96.24,130514,0
+OXM.US,D,20240119,000000,96.52,97.255,95.48,96.76,128230,0
+OXM.US,D,20240122,000000,97.5,98.67,96.76,97.85,205540,0
+OXM.US,D,20240123,000000,99.23,99.28,95.82,96.07,138685,0
+OXM.US,D,20240124,000000,97.03,97.05,94.84,95.11,104277,0
+OXM.US,D,20240125,000000,95.94,96.53,95.19,96.42,109228,0
+OXM.US,D,20240126,000000,97.22,97.97,96.38,96.57,89659,0
+OXM.US,D,20240129,000000,96.67,99.41,96.12,99.06,91971,0
+OXM.US,D,20240130,000000,98.31,99.565,97.99,98.35,124542,0
+OXM.US,D,20240131,000000,97.78,98.95,94.65,94.93,138231,0
+OXM.US,D,20240201,000000,95.96,97.5,94.6974,97,123583,0
+OXM.US,D,20240202,000000,95.5,97.49,94.34,96.16,138540,0
+OXM.US,D,20240205,000000,95.08,96.14,93.33,95.87,177703,0
+OXM.US,D,20240206,000000,95.48,96.725,95,95.21,85104,0
+OXM.US,D,20240207,000000,94.96,95.05,93.44,94.54,89386,0
+OXM.US,D,20240208,000000,94.89,96.754,94.755,96.65,142252,0
+OXM.US,D,20240209,000000,96.63,98.74,96.05,98.23,117765,0
+OXM.US,D,20240212,000000,98.34,101.845,98.34,100.55,147132,0
+OXM.US,D,20240213,000000,96.93,97.64,95.375,95.82,133443,0
+OXM.US,D,20240214,000000,97.27,99.245,95.84,98.97,112983,0
+OXM.US,D,20240215,000000,100.24,100.655,99.17,99.62,152319,0
+OXM.US,D,20240216,000000,98.68,100.1,98.48,99.63,113355,0
+OXM.US,D,20240220,000000,98.68,99.65,98.2,99.61,111991,0
+OXM.US,D,20240221,000000,99.66,100.65,98.51,99.27,153869,0
+OXM.US,D,20240222,000000,99.5,99.755,98.96,99.52,147204,0
+OXM.US,D,20240223,000000,99.96,100.805,98.9301,100.02,120363,0
+OXM.US,D,20240226,000000,100,101.78,99.735,101.27,97674,0
+OXM.US,D,20240227,000000,102.18,104.23,102.18,103.32,171274,0
+OXM.US,D,20240228,000000,102.09,102.12,99.9,100.83,91541,0
+OXM.US,D,20240229,000000,101.67,101.73,100.09,101.39,155566,0
+OXM.US,D,20240301,000000,101.76,102.58,100.5,101.94,126726,0
+OXM.US,D,20240304,000000,101.7,101.7,96.27,97.41,241262,0
+OXM.US,D,20240305,000000,97.06,98.49,96.88,97.42,153223,0
+OXM.US,D,20240306,000000,100.34,104.33,99.81,104.15,413003,0
+OXM.US,D,20240307,000000,104.34,105.43,103.23,104.6,249345,0
+OXM.US,D,20240308,000000,105.95,108.11,105.44,105.73,284993,0
+OXM.US,D,20240311,000000,105.46,106.09,104.38,104.92,186371,0
+OXM.US,D,20240312,000000,105.56,107,104.795,106.29,172434,0
+OXM.US,D,20240313,000000,105.91,107.32,105.51,106.43,169377,0
+OXM.US,D,20240314,000000,106.74,107.04,104.08,104.8,186369,0
+OXM.US,D,20240315,000000,104.74,106.77,104.74,106.08,813015,0
+OXM.US,D,20240318,000000,105.34,106.16,102.55,103.58,195036,0
+OXM.US,D,20240319,000000,103.43,106.913,103.43,106.63,186402,0
+OXM.US,D,20240320,000000,106.75,111.09,106.48,110.53,254923,0
+OXM.US,D,20240321,000000,110.61,111.95,109.4,111.77,171178,0
+OXM.US,D,20240322,000000,111.15,111.26,109.28,109.74,175064,0
+OXM.US,D,20240325,000000,110.35,111.99,109.5,109.57,199239,0
+OXM.US,D,20240326,000000,109.78,110.24,108.04,108.12,192458,0
+OXM.US,D,20240327,000000,109.34,112.71,109.34,112.47,254722,0
+OXM.US,D,20240328,000000,112.66,113.88,111.57,112.4,308268,0
+OXM.US,D,20240401,000000,100.95,109.94,99.92,108.28,835101,0
+OXM.US,D,20240402,000000,106.92,109.22,104.5501,105.54,455446,0
+OXM.US,D,20240403,000000,105,105.72,103.82,104.62,283229,0
+OXM.US,D,20240404,000000,106.18,106.18,104.36,104.77,234939,0
+OXM.US,D,20240405,000000,104.49,106,103.75,105.56,390865,0
+OXM.US,D,20240408,000000,105.38,108.58,105.07,108.48,322151,0
+OXM.US,D,20240409,000000,109.26,110.14,107.91,110.05,178321,0
+OXM.US,D,20240410,000000,107.74,108.75,106.48,107.43,223390,0
+OXM.US,D,20240411,000000,107.91,109.17,107.35,109.07,173741,0
+OXM.US,D,20240412,000000,107.71,108.77,105.04,105.05,306198,0
+OXM.US,D,20240415,000000,105.57,105.57,101.63,102.52,334653,0
+OXM.US,D,20240416,000000,101.69,103.2,101.31,103.01,227962,0
+OXM.US,D,20240417,000000,104.06,105.01,102.16,102.42,229735,0
+OXM.US,D,20240418,000000,102.35,104.64,101.96,103.12,189288,0
+OXM.US,D,20240419,000000,102.55,105.3925,102.55,104.77,200631,0
+OXM.US,D,20240422,000000,105.06,106.2,103.81,103.85,220151,0
+OXM.US,D,20240423,000000,103.76,108.43,103.76,107.77,234728,0
+OXM.US,D,20240424,000000,107.36,108.5,106.18,107.25,163089,0
+OXM.US,D,20240425,000000,105.89,106.5,104.3,105.75,179728,0
+OXM.US,D,20240426,000000,106.21,108.07,106.2,106.71,165107,0
+OXM.US,D,20240429,000000,107.7,110.835,106.71,109.94,302145,0
+OXM.US,D,20240430,000000,108.81,110.6,107.56,107.78,237384,0
+OXM.US,D,20240501,000000,108.12,108.83,105.61,107.61,177637,0
+OXM.US,D,20240502,000000,109.27,109.68,107.71,108.84,174551,0
+OXM.US,D,20240503,000000,110.7,110.73,108.02,108.82,132736,0
+OXM.US,D,20240506,000000,109.81,110.16,108.58,108.75,176938,0
+OXM.US,D,20240507,000000,108.88,110.52,107.59,107.62,182755,0
+OXM.US,D,20240508,000000,106.62,108.33,106.575,106.73,152418,0
+OXM.US,D,20240509,000000,107.27,110.2,106.75,110.08,119617,0
+OXM.US,D,20240510,000000,110.27,110.27,108.66,109.24,104031,0
+OXM.US,D,20240513,000000,110.41,111.46,108.81,109.04,130546,0
+OXM.US,D,20240514,000000,111.25,111.25,107.23,107.53,187376,0
+OXM.US,D,20240515,000000,108.24,108.24,105.35,106.57,178144,0
+OXM.US,D,20240516,000000,106.47,107.91,106.185,107.33,164463,0
+OXM.US,D,20240517,000000,107.3,107.3,104.77,105.9,167389,0
+OXM.US,D,20240520,000000,105.86,107.8022,105.86,107.58,182510,0
+OXM.US,D,20240521,000000,107.44,107.635,105.65,107.56,165701,0
+OXM.US,D,20240522,000000,107,108.36,105.22,105.55,300408,0
+OXM.US,D,20240523,000000,105.05,105.275,102.22,104.11,431177,0
+OXM.US,D,20240524,000000,105.41,106.24,104.25,106,257155,0
+OXM.US,D,20240528,000000,107.23,108.22,106.47,107.09,260559,0
+OXM.US,D,20240529,000000,106.24,107.13,104.61,106.8,245989,0
+OXM.US,D,20240530,000000,107.42,108.155,106.5,107.38,324244,0
+OXM.US,D,20240531,000000,108.33,110.73,108.33,110.69,230490,0
+OXM.US,D,20240603,000000,110.59,111.44,108.79,109.22,402474,0
+OXM.US,D,20240604,000000,108.36,109.48,106.08,106.24,244807,0
+OXM.US,D,20240605,000000,106.51,107.47,105.71,107.35,199064,0
+OXM.US,D,20240606,000000,107.58,107.58,103.01,103.59,345392,0
+OXM.US,D,20240607,000000,102.5,103.51,102.15,102.8,295076,0
+OXM.US,D,20240610,000000,100.91,101.96,100,101.83,349334,0
+OXM.US,D,20240611,000000,101.56,102.11,100.34,102.02,256642,0
+OXM.US,D,20240612,000000,104.69,104.9,100.24,101.02,714807,0
+OXM.US,D,20240613,000000,97.7,102.51,94.84,101.85,951789,0
+OXM.US,D,20240614,000000,101.2,101.54,98.91,99.42,640257,0
+OXM.US,D,20240617,000000,99.44,101.85,97.55,101.83,499765,0
+OXM.US,D,20240618,000000,101.5,101.93,99.55,100.7,283788,0
+OXM.US,D,20240620,000000,100.08,101.81,99.555,100.32,420514,0
+OXM.US,D,20240621,000000,100.49,100.735,99.18,100.47,1574089,0
+OXM.US,D,20240624,000000,99.93,103.68,99.59,102.95,352723,0
+OXM.US,D,20240625,000000,102.76,102.95,99.91,100.57,311838,0
+OXM.US,D,20240626,000000,100.65,100.86,98.63,99.58,329196,0
+OXM.US,D,20240627,000000,98.98,99.45,96.59,97.85,315528,0
+OXM.US,D,20240628,000000,98.18,100.33,98.18,100.15,373489,0
+OXM.US,D,20240701,000000,100.39,100.39,98.11,98.95,306997,0
+OXM.US,D,20240702,000000,99.22,101.17,98.62,100.1,270557,0
+OXM.US,D,20240703,000000,99.98,100.44,98.27,99.01,83937,0
+OXM.US,D,20240705,000000,98.57,99.77,97.11,97.56,167430,0
+OXM.US,D,20240708,000000,97.91,98.76,97.5,97.6,198728,0
+OXM.US,D,20240709,000000,97.04,97.04,95.5,95.53,147768,0
+OXM.US,D,20240710,000000,96.25,96.9699,95.68,96.34,172358,0
+OXM.US,D,20240711,000000,98.9,100.91,97.88,100.48,227592,0
+OXM.US,D,20240712,000000,101.21,102.805,101.08,101.88,224343,0
+OXM.US,D,20240715,000000,101.88,103.87,101.33,101.35,230158,0
+OXM.US,D,20240716,000000,102.5,103.845,101.5,103.1,251484,0
+OXM.US,D,20240717,000000,102.29,104.98,102.29,104.39,166628,0
+OXM.US,D,20240718,000000,103.93,105.74,100.91,101.02,135488,0
+OXM.US,D,20240719,000000,100.16,100.72,98.01,98.55,138910,0
+OXM.US,D,20240722,000000,98.78,99.75,96.85,98.79,184601,0
+OXM.US,D,20240723,000000,97.96,101.39,97.685,100.66,244719,0
+OXM.US,D,20240724,000000,100.13,101.21,98.77,99.03,274472,0
+OXM.US,D,20240725,000000,99.51,101.53,97.9,100.64,158152,0
+OXM.US,D,20240726,000000,102.13,104.035,101.3,102.39,189534,0
+OXM.US,D,20240729,000000,102.61,103.68,101.57,103.15,145451,0
+OXM.US,D,20240730,000000,103.27,106.82,102.8,106.5,296611,0
+OXM.US,D,20240731,000000,104,108.51,104,105.33,339486,0
+OXM.US,D,20240801,000000,105.07,105.84,99.9,100.29,215142,0
+OXM.US,D,20240802,000000,96.62,98.64,95.38,96.74,238774,0
+OXM.US,D,20240805,000000,91.61,94.83,91.61,93.37,318264,0
+OXM.US,D,20240806,000000,93.66,95.525,92.1,94.64,232012,0
+OXM.US,D,20240807,000000,95.99,96.68,93.33,93.57,189704,0
+OXM.US,D,20240808,000000,94.85,95.27,93.605,94.1,134855,0
+OXM.US,D,20240809,000000,93.75,93.75,91.97,92.58,170891,0
+OXM.US,D,20240812,000000,92.8,92.8,90.37,90.49,256762,0
+OXM.US,D,20240813,000000,91.47,92.47,90.23,90.3,308649,0
+OXM.US,D,20240814,000000,90.98,91.09,88.45,88.66,210928,0
+OXM.US,D,20240815,000000,91.28,93.72,89.29,89.68,318268,0
+OXM.US,D,20240816,000000,89.54,90.495,88.885,89.66,246564,0
+OXM.US,D,20240819,000000,90.04,90.3,85.71,86.18,436331,0
+OXM.US,D,20240820,000000,86.23,86.51,84.95,85.6,246782,0
+OXM.US,D,20240821,000000,86.79,88.47,86.1,88.02,279196,0
+OXM.US,D,20240822,000000,88,88.48,85.93,86.19,200956,0
+OXM.US,D,20240823,000000,86.61,89.17,86.61,87.77,251225,0
+OXM.US,D,20240826,000000,88.59,88.59,85.19,85.32,294545,0
+OXM.US,D,20240827,000000,85.02,85.08,83.07,83.76,219020,0
+OXM.US,D,20240828,000000,83.65,84.86,83.2478,84.46,438387,0
+OXM.US,D,20240829,000000,85.81,86.11,82.72,85.84,424601,0
+OXM.US,D,20240830,000000,86.49,87.03,84.77,86.98,313155,0
+OXM.US,D,20240903,000000,86.81,88.45,85.74,87.3,325049,0
+OXM.US,D,20240904,000000,86.99,86.99,84.77,85.54,233165,0
+OXM.US,D,20240905,000000,85.43,85.965,84.0875,84.38,260713,0
+OXM.US,D,20240906,000000,84.22,84.87,82.93,83.57,216669,0
+OXM.US,D,20240909,000000,83.36,84.39,81.69,81.88,359449,0
+OXM.US,D,20240910,000000,82.49,83.79,81.37,83.37,439450,0
+OXM.US,D,20240911,000000,83.65,84.31,80.83,83.66,955466,0
+OXM.US,D,20240912,000000,75.65,85.67,74.95,84.09,1398642,0
+OXM.US,D,20240913,000000,85.33,86.85,84.21,85.15,588347,0
+OXM.US,D,20240916,000000,84.81,85.47,83.95,84.55,485528,0
+OXM.US,D,20240917,000000,85.21,86.71,84.64,85.52,321173,0
+OXM.US,D,20240918,000000,85.62,87.895,84.96,86.06,382731,0
+OXM.US,D,20240919,000000,87.6,88.545,86.455,87.28,381600,0
+OXM.US,D,20240920,000000,87.53,88.23,86.38,86.54,1142620,0
+OXM.US,D,20240923,000000,86.72,87.38,86.05,86.27,374624,0
+OXM.US,D,20240924,000000,86.94,87.85,86.1245,87.39,239246,0
+OXM.US,D,20240925,000000,87.22,87.24,84.56,84.67,409264,0
+OXM.US,D,20240926,000000,86.06,87.27,84.35,86.02,275878,0
+OXM.US,D,20240927,000000,86.86,87.52,85.67,86.44,271165,0
+OXM.US,D,20240930,000000,86.2,86.84,84.45,86.76,396792,0
+OXM.US,D,20241001,000000,85.65,85.65,83.005,83.92,317400,0
+OXM.US,D,20241002,000000,83.41,83.93,81.28,81.39,296726,0
+OXM.US,D,20241003,000000,80.66,80.8,77.235,77.65,414169,0
+OXM.US,D,20241004,000000,79.04,79.59,76.18,76.72,409837,0
+OXM.US,D,20241007,000000,76.15,76.365,74.78,75.07,437756,0
+OXM.US,D,20241008,000000,74.86,75.07,74.08,75.04,204008,0
+OXM.US,D,20241009,000000,75.34,76.68,74.41,74.92,340479,0
+OXM.US,D,20241010,000000,74.55,74.89,73.44,74.35,380792,0
+OXM.US,D,20241011,000000,74.3,76.63,74.29,76.49,244100,0
+OXM.US,D,20241014,000000,76.09,76.8,75.43,76.56,365929,0
+OXM.US,D,20241015,000000,76.12,78.45,76.12,76.22,254970,0
+OXM.US,D,20241016,000000,76.81,79.26,76.555,78.75,362045,0
+OXM.US,D,20241017,000000,78.77,79.71,77.855,79.66,295317,0
+OXM.US,D,20241018,000000,79.63,81.35,78.5,80.45,450536,0
+OXM.US,D,20241021,000000,80.3,82.08,79.125,79.46,457147,0
+OXM.US,D,20241022,000000,79.36,79.665,75.33,75.61,373971,0
+OXM.US,D,20241023,000000,75.6,75.76,73.91,75.11,265712,0
+OXM.US,D,20241024,000000,75.02,75.68,74.05,75.41,252376,0
+OXM.US,D,20241025,000000,75.99,76.81,74.38,74.89,368443,0
+OXM.US,D,20241028,000000,75.54,76.86,75.335,76.38,252030,0
+OXM.US,D,20241029,000000,75.53,76.08,74.49,75.48,175910,0
+OXM.US,D,20241030,000000,74.93,76.07,74.03,74.08,227232,0
+OXM.US,D,20241031,000000,74.47,74.66,72.57,72.62,192562,0
+OXM.US,D,20241101,000000,72.71,73.83,72.445,72.88,282690,0
+OXM.US,D,20241104,000000,72.53,74.52,72.53,73.08,248749,0
+OXM.US,D,20241105,000000,72.63,75.79,72.24,75.21,225388,0
+OXM.US,D,20241106,000000,77.94,79.09,75.91,78.1,467237,0
+OXM.US,D,20241107,000000,78.77,80.6571,77.35,77.84,290799,0
+OXM.US,D,20241108,000000,77.52,78.38,76,77,322897,0
+OXM.US,D,20241111,000000,78.18,80.4,77.91,79.45,299546,0
+OXM.US,D,20241112,000000,79.06,79.38,77.87,78.58,263526,0
+OXM.US,D,20241113,000000,78.95,80.68,77.76,78.27,324251,0
+OXM.US,D,20241114,000000,78.375,79.02,76.435,77,222083,0
+OXM.US,D,20241115,000000,77.59,77.91,75.85,76.42,203356,0
+OXM.US,D,20241118,000000,76.88,77.35,75.42,75.88,187391,0
+OXM.US,D,20241119,000000,74.5,77.04,74.5,75.57,294480,0
+OXM.US,D,20241120,000000,74.76,74.89,73.4,74.67,264314,0
+OXM.US,D,20241121,000000,74.87,76.445,74.87,76.25,268125,0
+OXM.US,D,20241122,000000,75.96,78.63,75.96,77.8,326997,0
+OXM.US,D,20241125,000000,78.81,82.84,78.81,81.75,522212,0
+OXM.US,D,20241126,000000,80.51,81.22,79.69,80.53,432519,0
+OXM.US,D,20241127,000000,81.38,83.39,80.86,82.97,298158,0
+OXM.US,D,20241129,000000,83.95,84.64,82.66,83.17,226998,0
+OXM.US,D,20241202,000000,83.17,84.8699,82.475,83.26,345333,0
+OXM.US,D,20241203,000000,83.495,83.495,80.01,80.94,404812,0
+OXM.US,D,20241204,000000,80.55,82.38,80.55,81.29,310512,0
+OXM.US,D,20241205,000000,80.02,80.97,79.61,79.99,301838,0
+OXM.US,D,20241206,000000,81.8889,81.94,79.66,79.85,199797,0
+OXM.US,D,20241209,000000,80.16,82.68,80.16,81.44,477225,0
+OXM.US,D,20241210,000000,81.23,83.85,79.85,83.29,496499,0
+OXM.US,D,20241211,000000,83.595,84.77,83.15,84.11,729248,0
+OXM.US,D,20241212,000000,78.16,84.49,75.37,76.87,1402833,0
+OXM.US,D,20241213,000000,76.21,81.84,76.21,81.54,628990,0
+OXM.US,D,20241216,000000,81.455,87.81,81.17,86.4,539980,0
+OXM.US,D,20241217,000000,86.1,87.35,84.81,85.34,306788,0
+OXM.US,D,20241218,000000,85.26,85.995,81.035,81.97,373577,0
+OXM.US,D,20241219,000000,82.835,83.94,81.0942,81.48,306055,0
+OXM.US,D,20241220,000000,79.3023,82.65,79.3023,81.03,843963,0
+OXM.US,D,20241223,000000,81.225,82.195,80.03,80.85,307116,0
+OXM.US,D,20241224,000000,80.9644,80.9644,78.63,79.78,152830,0
+OXM.US,D,20241226,000000,79.58,80.44,78.75,78.89,286044,0
+OXM.US,D,20241227,000000,78.385,79.165,77.64,77.81,306462,0
+OXM.US,D,20241230,000000,75.37,76.675,74.365,76.09,404916,0
+OXM.US,D,20241231,000000,76.44,79.57,76.09,78.78,304013,0
+OXM.US,D,20250102,000000,79.65,81.435,77.64,78.57,221579,0
+OXM.US,D,20250103,000000,78.785,80.26,77.495,80.21,217136,0
+OXM.US,D,20250106,000000,80.89,83.83,80.89,82.72,256508,0
+OXM.US,D,20250107,000000,83.14,84.62,82.38,83.14,314701,0
+OXM.US,D,20250108,000000,82.4,86.67,81.36,86.57,336760,0
+OXM.US,D,20250110,000000,85.27,87.4,84.44,86.02,535928,0
+OXM.US,D,20250113,000000,85.685,87.3,84.58,86.87,333233,0
+OXM.US,D,20250114,000000,87.365,89.095,85.75,86.12,341412,0
+OXM.US,D,20250115,000000,88.01,89.86,87.9,88.05,292519,0
+OXM.US,D,20250116,000000,88.2,88.2,84.88,86.61,314841,0
+OXM.US,D,20250117,000000,86.524,86.91,85.125,85.28,269673,0
+OXM.US,D,20250121,000000,86.6,86.755,83.66,84.9,329538,0
+OXM.US,D,20250122,000000,84.405,85.87,83.99,84.97,202680,0
+OXM.US,D,20250123,000000,84.365,84.395,81.4,82.31,344001,0
+OXM.US,D,20250124,000000,82.08,83.69,81.68,82.22,245155,0
+OXM.US,D,20250127,000000,83.42,86.625,82.4,86.27,340439,0
+OXM.US,D,20250128,000000,85.82,86.59,84.71,85.73,212846,0
+OXM.US,D,20250129,000000,85.625,87.26,84.905,85.44,205079,0
+OXM.US,D,20250130,000000,85.89,87.9262,85.3,86.29,153109,0
+OXM.US,D,20250131,000000,86.34,86.43,83.0375,83.86,203902,0
+OXM.US,D,20250203,000000,82.24,82.24,75.49,75.5,410758,0
+OXM.US,D,20250204,000000,75.72,78.15,75.61,75.91,400774,0
+OXM.US,D,20250205,000000,76.265,76.71,74.77,74.78,340521,0
+OXM.US,D,20250206,000000,75.54,76.97,73.91,74.04,256761,0
+OXM.US,D,20250207,000000,74.18,74.18,71.38,72.79,373884,0
+OXM.US,D,20250210,000000,72.83,75.44,71.85,74.48,375513,0
+OXM.US,D,20250211,000000,73.22,73.85,71.05,73.74,241195,0
+OXM.US,D,20250212,000000,72.16,74.28,71.99,73.66,358964,0
+OXM.US,D,20250213,000000,73.9,75.89,73.07,75.02,187958,0
+OXM.US,D,20250214,000000,74.76,75.585,73.535,73.6,218014,0
+OXM.US,D,20250218,000000,73.19,73.19,70.4298,72.11,286572,0
+OXM.US,D,20250219,000000,71.27,72.5,70.2671,71.44,248359,0
+OXM.US,D,20250220,000000,71.433,72.56,70.73,72.05,215558,0
+OXM.US,D,20250221,000000,73.31,73.31,70.78,71.79,235610,0
+OXM.US,D,20250224,000000,71.32,72.48,70.94,70.98,220485,0
+OXM.US,D,20250225,000000,70.1,70.51,67.95,67.98,312123,0
+OXM.US,D,20250226,000000,68,68.38,65.35,65.43,331246,0
+OXM.US,D,20250227,000000,65.52,65.528,63.65,63.79,333131,0
+OXM.US,D,20250228,000000,63.91,64.87,61.1,62.03,451746,0
+OXM.US,D,20250303,000000,62.43,62.54,59.82,60.23,742755,0
+OXM.US,D,20250304,000000,59.03,60,58.02,58.49,480018,0
+OXM.US,D,20250305,000000,58.29,59.25,57.55,58.63,420080,0
+OXM.US,D,20250306,000000,58.035,60.285,58.035,59.94,443614,0
+OXM.US,D,20250307,000000,60.387,63.2,60.05,62.4,361903,0
+OXM.US,D,20250310,000000,61.885,64.55,61.78,62.16,650272,0
+OXM.US,D,20250311,000000,62.3,62.4,59.46,60.53,536487,0
+OXM.US,D,20250312,000000,60.76,60.97,56.99,57.08,690381,0
+OXM.US,D,20250313,000000,56.88,57.14,54.58,55.24,745719,0
+OXM.US,D,20250314,000000,55.78,56.89,54.02,56.75,534385,0
+OXM.US,D,20250317,000000,56.7,61.05,56.7,60.98,685579,0
+OXM.US,D,20250318,000000,59.96,61.65,59.68,61.56,373623,0
+OXM.US,D,20250319,000000,61.95,62.43,60.42,61.44,419936,0
+OXM.US,D,20250320,000000,61.02,63.14,61.02,61.13,276293,0
+OXM.US,D,20250321,000000,60.705,61.32,59.31,60.12,562749,0
+OXM.US,D,20250324,000000,61.01,61.7,60.455,61.27,317457,0
+OXM.US,D,20250325,000000,61.26,62.37,60.34,61.4,372413,0
+OXM.US,D,20250326,000000,60.9801,62.2966,60.38,61.77,621447,0
+OXM.US,D,20250327,000000,61.16,64.39,60.96,62.54,525284,0
+OXM.US,D,20250328,000000,54.84,61.99,53.23,58.96,1330880,0
+OXM.US,D,20250331,000000,58.89,60.71,58.1301,58.67,705612,0
+OXM.US,D,20250401,000000,59.554,60.04,58.055,59.35,566807,0
+OXM.US,D,20250402,000000,58.464,61.02,58.464,60.9,544777,0
+OXM.US,D,20250403,000000,57.25,58.05,54.4,54.83,594925,0
+OXM.US,D,20250404,000000,53.57,58.09,52.92,57.17,961243,0
+OXM.US,D,20250407,000000,54.41,56.03,50.95,53.06,891663,0
+OXM.US,D,20250408,000000,53.48,54.27,45.605,46.05,633046,0
+OXM.US,D,20250409,000000,45.28,54.59,44.4,54.3,932030,0
+OXM.US,D,20250410,000000,52.215,52.81,48.61,50.89,667969,0
+OXM.US,D,20250411,000000,51.0213,51.0213,49,50.84,346824,0
+OXM.US,D,20250414,000000,52,52,48.11,49.41,469395,0
+OXM.US,D,20250415,000000,48.93,49.395,45.6,45.65,574873,0
+OXM.US,D,20250416,000000,46.315,46.345,43.01,43.45,549813,0
+OXM.US,D,20250417,000000,42.715,45.035,42.12,44.8,431177,0
+OXM.US,D,20250421,000000,44.115,45.79,43.23,45.22,448611,0
+OXM.US,D,20250422,000000,46.2,47.16,44.76,46.92,437052,0
+OXM.US,D,20250423,000000,48.765,50.32,47.14,47.39,404995,0
+OXM.US,D,20250424,000000,47.35,51.569,47.14,51.34,478532,0
+OXM.US,D,20250425,000000,50.73,51.97,49.59,51.91,403604,0
+OXM.US,D,20250428,000000,51.44,52.205,49.07,49.77,505531,0
+OXM.US,D,20250429,000000,49.24,49.875,48.835,49.08,351702,0
+OXM.US,D,20250430,000000,48,48.87,46.83,48.6,440715,0
+OXM.US,D,20250501,000000,48.76,49.58,47.665,48.1,296614,0
+OXM.US,D,20250502,000000,48.35,50.41,48.35,49.98,300808,0
+OXM.US,D,20250505,000000,49.96,53.2,49.53,52.78,655588,0
+OXM.US,D,20250506,000000,52.05,52.35,50.85,52.16,355758,0
+OXM.US,D,20250507,000000,52.67,53.52,52,53.16,288105,0
+OXM.US,D,20250508,000000,53.55,55.57,53.265,55.17,584941,0
+OXM.US,D,20250509,000000,54.988,55.21,53.345,53.77,414014,0
+OXM.US,D,20250512,000000,58.1,60.31,56.92,58.24,630720,0
+OXM.US,D,20250513,000000,58.93,58.99,57.6,58.47,295144,0
+OXM.US,D,20250514,000000,57.895,58.55,57.2,57.3,319202,0
+OXM.US,D,20250515,000000,56.8,57.73,55.34,57.21,508010,0
+OXM.US,D,20250516,000000,57.2,57.55,56.32,57.1,345506,0
+OXM.US,D,20250519,000000,55.82,56.35,55.29,55.9,344592,0
+OXM.US,D,20250520,000000,56.03,56.9,55.83,56.39,277588,0
+OXM.US,D,20250521,000000,55.745,55.745,52.645,53.31,382989,0
+OXM.US,D,20250522,000000,53.205,54.72,53.13,54.33,212491,0
+OXM.US,D,20250523,000000,52.975,53.25,52.45,52.83,248186,0
+OXM.US,D,20250527,000000,53.585,55.44,53.04,55.28,310132,0
+OXM.US,D,20250528,000000,55.365,55.97,54.93,55.01,353420,0
+OXM.US,D,20250529,000000,55.88,56.22,53.4442,54.26,259147,0
+OXM.US,D,20250530,000000,53.39,54.3186,53.09,53.68,443347,0
+OXM.US,D,20250602,000000,53.3,53.3,52.03,52.49,238146,0
+OXM.US,D,20250603,000000,52.685,54.64,52.33,54.14,216560,0
+OXM.US,D,20250604,000000,54.22,54.85,53.625,54.14,253289,0
+OXM.US,D,20250605,000000,54.8,56.39,54.15,54.4,267612,0
+OXM.US,D,20250606,000000,55.025,55.635,54.09,54.91,320243,0
+OXM.US,D,20250609,000000,55.79,56.245,53.9873,55.03,359314,0
+OXM.US,D,20250610,000000,55.75,56.335,54.07,54.74,367150,0
+OXM.US,D,20250611,000000,55.275,55.76,50.03,50.03,1063182,0
+OXM.US,D,20250612,000000,45.77,48,42.9,43.07,1721718,0
+OXM.US,D,20250613,000000,42.41,42.72,39.28,39.5,1061123,0
+OXM.US,D,20250616,000000,40.49,41.9,38.74,41.88,1152860,0
+OXM.US,D,20250617,000000,41.49,43,40.805,42.4,634098,0
+OXM.US,D,20250618,000000,41.685,42.73,40.46,40.73,483831,0
+OXM.US,D,20250620,000000,41.82,42.19,41,41.21,679582,0
+OXM.US,D,20250623,000000,40.72,41.4399,39.3258,40,647777,0
+OXM.US,D,20250624,000000,40.395,40.74,37.975,38.07,563474,0
+OXM.US,D,20250625,000000,38.225,38.29,36.99,37.26,525915,0
+OXM.US,D,20250626,000000,37.74,38.16,37.02,37.49,687604,0
+OXM.US,D,20250627,000000,37.94,39.75,37.94,39.75,899972,0
+OXM.US,D,20250630,000000,39.78,40.79,39.565,40.25,550221,0
+OXM.US,D,20250701,000000,40.13,44.05,40.08,42.42,513134,0
+OXM.US,D,20250702,000000,43.01,44.06,41.77,43.63,592884,0
+OXM.US,D,20250703,000000,44.075,44.38,43.09,43.3,252913,0
+OXM.US,D,20250707,000000,42.635,44.1,42.06,42.46,333362,0
+OXM.US,D,20250708,000000,42.875,45.805,41.935,45.61,504558,0
+OXM.US,D,20250709,000000,45.363,48.18,45.363,48.06,643367,0
+OXM.US,D,20250710,000000,47.96,50.36,47.64,49.02,465087,0
+OXM.US,D,20250711,000000,48.475,48.475,46.32,46.92,313847,0
+OXM.US,D,20250714,000000,46.92,46.92,44.8336,45.25,395890,0
+OXM.US,D,20250715,000000,45.51,45.58,42.81,43.31,398391,0
+OXM.US,D,20250716,000000,44.14,44.14,41.875,42.85,402115,0
+OXM.US,D,20250717,000000,42.7012,43.9,42.61,43.15,525244,0
+OXM.US,D,20250718,000000,42.415,42.98,41.42,41.79,366875,0
+OXM.US,D,20250721,000000,41.71,42.885,41.51,41.51,269610,0
+OXM.US,D,20250722,000000,42.0197,44.74,41.84,44.59,331180,0
+OXM.US,D,20250723,000000,45.74,46.45,45.06,45.88,301505,0
+OXM.US,D,20250724,000000,44.82,45.58,42.72,43.15,366666,0
+OXM.US,D,20250725,000000,42.99,43.68,41.05,42.71,347858,0
+OXM.US,D,20250728,000000,43.09,44.46,41.85,43.58,386576,0
+OXM.US,D,20250729,000000,43.0201,43.23126,41.5482,41.68,234568,0
+OXM.US,D,20250730,000000,41.895,42.15,38.31,38.79,493784,0
+OXM.US,D,20250731,000000,38.5,38.765,37.43,38.18,385397,0
+OXM.US,D,20250801,000000,37.41,37.575,36.25,36.97,369460,0
+OXM.US,D,20250804,000000,37.16,38.84,37.16,38.46,320990,0
+OXM.US,D,20250805,000000,39.11,39.68,38.42,39.23,349452,0
+OXM.US,D,20250806,000000,40,40,38.76,38.78,289987,0
+OXM.US,D,20250807,000000,39.5,39.74,38.19,38.74,325006,0
+OXM.US,D,20250808,000000,38.55,39.24,37.945,38.89,239465,0
+OXM.US,D,20250811,000000,39.65,40.81,38.815,40.73,314216,0
+OXM.US,D,20250812,000000,41.02,43.36,40.53,43.26,371193,0
+OXM.US,D,20250813,000000,43.45,45.8,43.33,45.68,560832,0
+OXM.US,D,20250814,000000,44.04,44.85,42.64,44.7,296375,0
+OXM.US,D,20250815,000000,45.075,45.54,43.85,45.16,294073,0
+OXM.US,D,20250818,000000,45.445,46.37,45.24,45.51,298851,0
+OXM.US,D,20250819,000000,45.695,46.835,45.16,45.19,232966,0
+OXM.US,D,20250820,000000,45.475,45.94,44.52,44.93,229630,0
+OXM.US,D,20250821,000000,44.17,44.73,43.28,44.57,173281,0
+OXM.US,D,20250822,000000,45.15,47.89,45.15,47,303625,0
+OXM.US,D,20250825,000000,46.307,46.95,45.48,45.83,263366,0
+OXM.US,D,20250826,000000,45.655,46.405,45.11,45.75,419414,0
+OXM.US,D,20250827,000000,44.88,46.49,43.3,45.01,427399,0
+OXM.US,D,20250828,000000,45.53,45.83,44.24,44.83,272045,0
+OXM.US,D,20250829,000000,44.93,45.47,43.9,44.05,262882,0
+OXM.US,D,20250902,000000,43.3,43.44,42.18,42.61,356499,0
+OXM.US,D,20250903,000000,42.8,43.59,41.93,42.21,385989,0
+OXM.US,D,20250904,000000,42.19,43.025,41.33,42.6,492879,0
+OXM.US,D,20250905,000000,42.645,43.79,42.07,42.14,493371,0
+OXM.US,D,20250908,000000,41.96,42.12,40.03,40.61,787669,0
+OXM.US,D,20250909,000000,40.655,41.08,39.83,40.75,603320,0
+OXM.US,D,20250910,000000,41.165,41.165,39.7,40.41,1254293,0
+OXM.US,D,20250911,000000,47.06,51.61,45.61,51.58,2165278,0
+OXM.US,D,20250912,000000,50.44,50.94,46.42,47.13,932177,0
+OXM.US,D,20250915,000000,47.03,47.6889,45.5,46.78,466065,0
+OXM.US,D,20250916,000000,46.95,46.95,45.59,46.26,391417,0
+OXM.US,D,20250917,000000,46.865,48.35,45.5,46.23,678932,0
+OXM.US,D,20250918,000000,46.59,46.81,45.53,45.56,390433,0
+OXM.US,D,20250919,000000,45.515,45.515,44.1274,44.45,701002,0
+OXM.US,D,20250922,000000,44.385,44.385,42.76,42.99,498277,0
+OXM.US,D,20250923,000000,43.175,44.6,43.035,43.09,354903,0
+OXM.US,D,20250924,000000,43.15,43.92,42.39,42.73,250080,0
+OXM.US,D,20250925,000000,41.75,42.3285,40.59,40.64,319931,0
+OXM.US,D,20250926,000000,40.53,42.145,40.435,42.09,413914,0
+OXM.US,D,20250929,000000,42.71,42.71,40.45,40.57,368111,0
+OXM.US,D,20250930,000000,40.515,40.78,39.7,40.54,285975,0
+OXM.US,D,20251001,000000,40.84,41.72,39.478,40.55,403198,0
+OXM.US,D,20251002,000000,40.77,41.325,40.175,40.72,268840,0
+OXM.US,D,20251003,000000,40.75,41.96,40.485,40.63,307341,0
+OXM.US,D,20251006,000000,40.7,40.85,39.26,39.29,397809,0
+OXM.US,D,20251007,000000,39.4601,39.87,38.16,38.56,476445,0
+OXM.US,D,20251008,000000,38.735,39.77,38.24,39.12,368508,0
+OXM.US,D,20251009,000000,39.1,39.17,38.315,38.94,304294,0
+OXM.US,D,20251010,000000,39.5,39.5,35.59,35.72,498338,0
+OXM.US,D,20251013,000000,36.54,37.36,36.385,37.17,370727,0
+OXM.US,D,20251014,000000,36.535,37.745,36.26,37.52,228018,0
+OXM.US,D,20251015,000000,37.6,38.41,36.93,37.58,295946,0
+OXM.US,D,20251016,000000,37.49,38.35,37.12,38.17,424125,0
+OXM.US,D,20251017,000000,37.26,38.39,37.22,37.97,609194,0
+OXM.US,D,20251020,000000,38.1,38.8,37.52,38.21,337919,0
+OXM.US,D,20251021,000000,38.22,39.875,38.22,39.53,313858,0
+OXM.US,D,20251022,000000,39.39,40.11,38.46,38.54,370802,0
+OXM.US,D,20251023,000000,38.54,40.53,38.535,40.5,594821,0
+OXM.US,D,20251024,000000,40.47,40.66,39.6701,40.59,406411,0
+OXM.US,D,20251027,000000,40.81,41.39,39.19,39.98,470897,0
+OXM.US,D,20251028,000000,39.6,40.035,38.7,39.32,361327,0
+OXM.US,D,20251029,000000,39.07,39.07,37.5201,37.6,317586,0
+OXM.US,D,20251030,000000,37.195,37.68,35.965,36.52,288084,0
+OXM.US,D,20251031,000000,36.08,36.91,35.53,36.85,310345,0
+OXM.US,D,20251103,000000,36.52,37.48,36.24,36.98,298265,0
+OXM.US,D,20251104,000000,36.66,37.455,36.28,36.49,318309,0
+OXM.US,D,20251105,000000,36.595,38.44,36.535,38.11,301344,0
+OXM.US,D,20251106,000000,38.35,38.43,36.0901,36.22,320804,0
+OXM.US,D,20251107,000000,36.08,37.2,35.72,37.12,275570,0
+OXM.US,D,20251110,000000,37.385,37.5,35.34,35.92,345490,0
+OXM.US,D,20251111,000000,36.35,36.67,35.56,36.27,478312,0
+OXM.US,D,20251112,000000,36.5,37.62,36.27,36.63,323707,0
+OXM.US,D,20251113,000000,36.63,37.275,35.7,35.88,280015,0
+OXM.US,D,20251114,000000,35.01,35.3,34.65,35.01,308636,0
+OXM.US,D,20251117,000000,34.985,34.985,33.69,33.81,411486,0
+OXM.US,D,20251118,000000,33.59,33.71,32.51,33.62,436523,0
+OXM.US,D,20251119,000000,33.62,33.91,31.62,31.74,381175,0
+OXM.US,D,20251120,000000,32.19,32.6326,31.465,32,510724,0
+OXM.US,D,20251121,000000,31.98,34.33,31.98,33.55,407094,0
+OXM.US,D,20251124,000000,33.785,34.105,32.84,33.82,575101,0
+OXM.US,D,20251125,000000,35.1,37.18,34.51,37,482604,0
+OXM.US,D,20251126,000000,37.23,38.57,37.23,37.84,339318,0
+OXM.US,D,20251128,000000,37.64,38.34,37.34,38.16,141310,0
+OXM.US,D,20251201,000000,37.39,40.06,37.39,39.25,370448,0
+OXM.US,D,20251202,000000,39.585,40.735,38.71,40.49,337956,0
+OXM.US,D,20251203,000000,40.745,42.07,40.62,40.79,807786,0
+OXM.US,D,20251204,000000,40.43,40.465,38.97,39.78,475718,0
+OXM.US,D,20251205,000000,40.36,40.87,39.67,40.81,442080,0
+OXM.US,D,20251208,000000,41.06,41.06,38.95,38.98,489363,0
+OXM.US,D,20251209,000000,38.94,41,38.77,39.78,380018,0
+OXM.US,D,20251210,000000,39.57,40.94,39.145,40.45,885616,0
+OXM.US,D,20251211,000000,32.4,34.9,30.5656,31.86,2644187,0
+OXM.US,D,20251212,000000,32.1,35.61,32.1,34.84,1159726,0
+OXM.US,D,20251215,000000,35.98,37.76,34.73,37.59,1056396,0
+OXM.US,D,20251216,000000,37.68,38.79,37.275,37.3,877263,0
+OXM.US,D,20251217,000000,37.3,37.78,35.42,36.74,749124,0
+OXM.US,D,20251218,000000,37.21,37.985,36.9,37.11,535160,0
+OXM.US,D,20251219,000000,36.98,37.31,35.76,36.32,673307,0
+OXM.US,D,20251222,000000,36.455,37.08,36,36.7,299660,0
+OXM.US,D,20251223,000000,36.655,36.9255,34.77,34.95,582617,0
+OXM.US,D,20251224,000000,35.105,35.95,34.75,35.48,177892,0
+OXM.US,D,20251226,000000,35.105,35.695,34.31,34.31,451690,0
+OXM.US,D,20251229,000000,34.35,34.35,33.4,33.75,431248,0
+OXM.US,D,20251230,000000,33.64,33.88,33.27,33.6,251933,0
+OXM.US,D,20251231,000000,33.66,34.28,33.25,34.2,357155,0
+OXM.US,D,20260102,000000,34.39,36.23,34.164,35.89,385069,0
+OXM.US,D,20260105,000000,35.99,36.87,34.9,35.32,409602,0
+OXM.US,D,20260106,000000,35.51,37.87,35.31,37.79,365396,0
+OXM.US,D,20260107,000000,37.55,37.91,36.88,36.89,361528,0
+OXM.US,D,20260108,000000,36.69,40.24,36.69,38.52,610266,0
+OXM.US,D,20260109,000000,38.99,39.255,35.66,36.02,677412,0
+OXM.US,D,20260112,000000,34,38.42,34,38.3,527112,0
+OXM.US,D,20260113,000000,38.86,39.74,38.3601,38.98,379515,0
+OXM.US,D,20260114,000000,38.925,40.51,38.705,40.43,448136,0
+OXM.US,D,20260115,000000,40.26,43.02,39.82,42.75,590361,0
+OXM.US,D,20260116,000000,41.36,42.48,40.53,40.66,394412,0
+OXM.US,D,20260120,000000,40,40.3,37.37,37.79,440626,0
+OXM.US,D,20260121,000000,38.31,39.07,37.18,38.43,255007,0
+OXM.US,D,20260122,000000,38.56,39.21,37.99,38.07,251474,0
+OXM.US,D,20260123,000000,37.9109,37.93,36.32,36.98,231857,0
+OXM.US,D,20260126,000000,36.875,37.72,36.3,37.71,292405,0
+OXM.US,D,20260127,000000,37.58,37.58,36.37,37.22,281559,0
+OXM.US,D,20260128,000000,37.28,37.94,36.56,36.95,260316,0
+OXM.US,D,20260129,000000,36.9,37,35.42,36.54,388628,0
+OXM.US,D,20260130,000000,37.4,37.6331,35.95,36.85,384588,0
+OXM.US,D,20260202,000000,37.18,38.04,36.4,36.66,275068,0
+OXM.US,D,20260203,000000,36.595,37.79,35.885,36.72,338734,0
+OXM.US,D,20260204,000000,37.3,40.55,36.73,39.72,402324,0
+OXM.US,D,20260205,000000,40,40.68,37.96,38.25,249931,0
+OXM.US,D,20260206,000000,38.49,40.8,38.29,40.02,294369,0
+OXM.US,D,20260209,000000,40.025,40.75,39.03,39.66,214063,0
+OXM.US,D,20260210,000000,40.18,41.325,39.73,39.73,224583,0
+OXM.US,D,20260211,000000,40.13,40.58,39.465,40.09,189934,0
+OXM.US,D,20260212,000000,41,41.6,38.67,38.72,272433,0
+OXM.US,D,20260213,000000,39.19,39.19,36.835,38.22,247426,0
+OXM.US,D,20260217,000000,39.96,39.96,37.31,38.97,227710,0
+OXM.US,D,20260218,000000,38.71,40.2332,38.58,39.04,366748,0
diff --git a/daily/us/nyse stocks/2/pbse.us.txt b/daily/us/nyse stocks/2/pbse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a59bd6fe55bf3b406280c84a52550f9e648beda
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbse.us.txt	
@@ -0,0 +1,278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBSE.US,D,20240620,000000,25.37,25.4013,25.35,25.4013,800,0
+PBSE.US,D,20240621,000000,25.4101,25.4101,25.4101,25.4101,66,0
+PBSE.US,D,20240624,000000,25.4039,25.4039,25.4039,25.4039,1,0
+PBSE.US,D,20240625,000000,25.45,25.47,25.45,25.47,1000,0
+PBSE.US,D,20240626,000000,25.46,25.46,25.4448,25.4448,200,0
+PBSE.US,D,20240627,000000,25.45,25.45,25.45,25.45,1,0
+PBSE.US,D,20240628,000000,25.4495,25.4495,25.4495,25.4495,1,0
+PBSE.US,D,20240701,000000,25.47,25.47,25.47,25.47,1,0
+PBSE.US,D,20240702,000000,25.495,25.495,25.495,25.495,1,0
+PBSE.US,D,20240703,000000,25.52,25.52,25.52,25.52,1,0
+PBSE.US,D,20240705,000000,25.5483,25.5483,25.5483,25.5483,1,0
+PBSE.US,D,20240708,000000,25.5646,25.5646,25.5646,25.5646,2,0
+PBSE.US,D,20240709,000000,25.565,25.565,25.565,25.565,10,0
+PBSE.US,D,20240710,000000,25.595,25.595,25.595,25.595,1,0
+PBSE.US,D,20240711,000000,25.5821,25.5821,25.5821,25.5821,1,0
+PBSE.US,D,20240712,000000,25.6115,25.6115,25.6115,25.6115,1,0
+PBSE.US,D,20240715,000000,25.615,25.615,25.615,25.615,1,0
+PBSE.US,D,20240716,000000,25.635,25.635,25.635,25.635,1,0
+PBSE.US,D,20240717,000000,25.595,25.595,25.595,25.595,1,0
+PBSE.US,D,20240718,000000,25.5648,25.5648,25.5648,25.5648,1,0
+PBSE.US,D,20240719,000000,25.5354,25.5354,25.5354,25.5354,1,0
+PBSE.US,D,20240722,000000,25.5951,25.5951,25.5951,25.5951,1,0
+PBSE.US,D,20240723,000000,25.595,25.595,25.595,25.595,1,0
+PBSE.US,D,20240724,000000,25.4664,25.4664,25.4664,25.4664,1,0
+PBSE.US,D,20240725,000000,25.4503,25.4503,25.4503,25.4503,1,0
+PBSE.US,D,20240726,000000,25.5065,25.5065,25.5065,25.5065,1,0
+PBSE.US,D,20240729,000000,25.5339,25.5339,25.5339,25.5339,1,0
+PBSE.US,D,20240730,000000,25.5075,25.5075,25.5075,25.5075,1,0
+PBSE.US,D,20240731,000000,25.5964,25.5964,25.5964,25.5964,1,0
+PBSE.US,D,20240801,000000,25.5057,25.5057,25.5057,25.5057,1,0
+PBSE.US,D,20240802,000000,25.3902,25.3902,25.3902,25.3902,1,0
+PBSE.US,D,20240805,000000,25.1821,25.1821,25.1821,25.1821,1,0
+PBSE.US,D,20240806,000000,25.2786,25.2786,25.2786,25.2786,1,0
+PBSE.US,D,20240807,000000,25.2052,25.2052,25.2052,25.2052,1,0
+PBSE.US,D,20240808,000000,25.3725,25.3725,25.3725,25.3725,1,0
+PBSE.US,D,20240809,000000,25.4316,25.4316,25.4316,25.4316,1,0
+PBSE.US,D,20240812,000000,25.4342,25.4342,25.4342,25.4342,11,0
+PBSE.US,D,20240813,000000,25.5748,25.5748,25.5748,25.5748,1,0
+PBSE.US,D,20240814,000000,25.6254,25.6254,25.6254,25.6254,1,0
+PBSE.US,D,20240815,000000,25.7209,25.7209,25.7209,25.7209,1,0
+PBSE.US,D,20240816,000000,25.77,25.78,25.75,25.75,6597,0
+PBSE.US,D,20240819,000000,25.79,25.79,25.79,25.79,1,0
+PBSE.US,D,20240820,000000,25.783,25.783,25.783,25.783,1,0
+PBSE.US,D,20240821,000000,25.8,25.8,25.8,25.8,1,0
+PBSE.US,D,20240822,000000,25.7802,25.7802,25.7802,25.7802,1,0
+PBSE.US,D,20240823,000000,25.8348,25.8348,25.8348,25.8348,1,0
+PBSE.US,D,20240826,000000,25.84,25.84,25.84,25.84,1,0
+PBSE.US,D,20240827,000000,25.845,25.845,25.845,25.845,1,0
+PBSE.US,D,20240828,000000,25.84,25.84,25.84,25.84,1,0
+PBSE.US,D,20240829,000000,25.85,25.85,25.85,25.85,1,0
+PBSE.US,D,20240830,000000,25.865,25.9,25.8643,25.865,800,0
+PBSE.US,D,20240903,000000,25.86,25.86,25.6586,25.6734,32797,0
+PBSE.US,D,20240904,000000,25.695,25.695,25.63,25.6717,950,0
+PBSE.US,D,20240905,000000,25.66,25.675,25.6,25.63,4001,0
+PBSE.US,D,20240906,000000,25.51,25.53,25.4302,25.4302,11974,0
+PBSE.US,D,20240909,000000,25.5839,25.5839,25.51,25.5825,302,0
+PBSE.US,D,20240910,000000,25.5094,25.65,25.5094,25.6258,4009,0
+PBSE.US,D,20240911,000000,25.6,25.726,25.47,25.726,1523,0
+PBSE.US,D,20240912,000000,25.78,25.8109,25.78,25.8109,344,0
+PBSE.US,D,20240913,000000,25.8874,25.8874,25.8874,25.8874,115,0
+PBSE.US,D,20240916,000000,25.9148,25.9148,25.9148,25.9148,2,0
+PBSE.US,D,20240917,000000,25.91,25.91,25.8961,25.9028,982,0
+PBSE.US,D,20240918,000000,25.92,25.95,25.8755,25.8755,835,0
+PBSE.US,D,20240919,000000,26.0583,26.0699,26.0583,26.0699,501,0
+PBSE.US,D,20240920,000000,26.0663,26.0663,26.0663,26.0663,10,0
+PBSE.US,D,20240923,000000,26.0857,26.0857,26.0857,26.0857,10,0
+PBSE.US,D,20240924,000000,26.14,26.14,26.1166,26.1166,500,0
+PBSE.US,D,20240925,000000,26.12,26.12,26.095,26.095,200,0
+PBSE.US,D,20240926,000000,26.14,26.14,26.11,26.1325,295,0
+PBSE.US,D,20240927,000000,26.13,26.13,26.1239,26.1239,100,0
+PBSE.US,D,20240930,000000,26.11,26.1758,26.11,26.1758,147,0
+PBSE.US,D,20241001,000000,26.06,26.0902,26.06,26.0902,100,0
+PBSE.US,D,20241002,000000,26.0947,26.0947,26.0947,26.0947,10,0
+PBSE.US,D,20241003,000000,26.051,26.051,26.051,26.051,6,0
+PBSE.US,D,20241004,000000,26.1407,26.1407,26.1407,26.1407,10,0
+PBSE.US,D,20241007,000000,26.06,26.06,26.0341,26.0341,100,0
+PBSE.US,D,20241008,000000,26.129,26.129,26.129,26.129,10,0
+PBSE.US,D,20241009,000000,26.2042,26.2042,26.2042,26.2042,10,0
+PBSE.US,D,20241010,000000,26.1845,26.1845,26.1845,26.1845,10,0
+PBSE.US,D,20241011,000000,26.2101,26.235,26.2101,26.235,2000,0
+PBSE.US,D,20241014,000000,26.3082,26.3082,26.3082,26.3082,10,0
+PBSE.US,D,20241015,000000,26.33,26.33,26.2289,26.2289,2100,0
+PBSE.US,D,20241016,000000,26.2813,26.2813,26.2813,26.2813,48,0
+PBSE.US,D,20241017,000000,26.2893,26.2893,26.2893,26.2893,10,0
+PBSE.US,D,20241018,000000,26.32,26.331,26.32,26.331,1600,0
+PBSE.US,D,20241021,000000,26.3116,26.3116,26.3116,26.3116,10,0
+PBSE.US,D,20241022,000000,26.3282,26.3282,26.3282,26.3282,10,0
+PBSE.US,D,20241023,000000,26.2301,26.2301,26.2301,26.2301,23,0
+PBSE.US,D,20241024,000000,26.2624,26.2624,26.2624,26.2624,23,0
+PBSE.US,D,20241025,000000,26.2545,26.2545,26.2545,26.2545,23,0
+PBSE.US,D,20241028,000000,26.2857,26.2857,26.2857,26.2857,23,0
+PBSE.US,D,20241029,000000,26.2984,26.2984,26.2984,26.2984,23,0
+PBSE.US,D,20241030,000000,26.2611,26.2611,26.2611,26.2611,23,0
+PBSE.US,D,20241031,000000,26.0757,26.0757,26.0757,26.0757,23,0
+PBSE.US,D,20241101,000000,26.135,26.14,26.1,26.1,2400,0
+PBSE.US,D,20241104,000000,26.1053,26.1053,26.1053,26.1053,1,0
+PBSE.US,D,20241105,000000,26.2469,26.2469,26.2469,26.2469,23,0
+PBSE.US,D,20241106,000000,26.5287,26.5287,26.5287,26.5287,23,0
+PBSE.US,D,20241107,000000,26.55,26.5805,26.54,26.5805,3000,0
+PBSE.US,D,20241108,000000,26.5953,26.5953,26.5953,26.5953,23,0
+PBSE.US,D,20241125,000000,26.63,26.66,26.63,26.66,2200,0
+PBSE.US,D,20241126,000000,26.71,26.71,26.6786,26.6786,400,0
+PBSE.US,D,20241203,000000,26.81,26.81,26.81,26.81,5330,0
+PBSE.US,D,20241204,000000,26.77,26.7953,26.77,26.7953,2200,0
+PBSE.US,D,20241212,000000,26.76,26.7799,26.76,26.7799,2000,0
+PBSE.US,D,20241220,000000,26.47,26.5719,26.47,26.5719,160,0
+PBSE.US,D,20241223,000000,26.59,26.6834,26.59,26.6834,200,0
+PBSE.US,D,20241227,000000,26.66,26.6829,26.66,26.6829,150,0
+PBSE.US,D,20241230,000000,26.54,26.5916,26.54,26.5916,200,0
+PBSE.US,D,20250102,000000,26.51,26.58,26.51,26.5733,2932,0
+PBSE.US,D,20250103,000000,26.71,26.7394,26.71,26.7394,5740,0
+PBSE.US,D,20250106,000000,26.79,26.79,26.7876,26.7876,374,0
+PBSE.US,D,20250107,000000,26.69,26.69,26.69,26.69,850,0
+PBSE.US,D,20250113,000000,26.46,26.512,26.46,26.512,8179,0
+PBSE.US,D,20250206,000000,27.03,27.03,27.0142,27.0142,1600,0
+PBSE.US,D,20250211,000000,27.01,27.01,26.97,27.0019,12531,0
+PBSE.US,D,20250227,000000,26.8692,26.8692,26.6827,26.6827,273,0
+PBSE.US,D,20250228,000000,26.74,26.8551,26.74,26.8551,100,0
+PBSE.US,D,20250303,000000,26.86,26.86,26.6584,26.6584,100,0
+PBSE.US,D,20250304,000000,26.69,26.69,26.5298,26.5298,816,0
+PBSE.US,D,20250306,000000,26.54,26.54,26.4714,26.4714,958,0
+PBSE.US,D,20250311,000000,26.24,26.25,26.1265,26.1265,22872,0
+PBSE.US,D,20250314,000000,26.1599,26.2793,26.13,26.2793,300,0
+PBSE.US,D,20250328,000000,26.21,26.2199,26.1611,26.1611,300,0
+PBSE.US,D,20250331,000000,26.15,26.2995,26.15,26.2995,10154,0
+PBSE.US,D,20250401,000000,26.28,26.3108,26.28,26.3108,300,0
+PBSE.US,D,20250402,000000,26.3854,26.45,26.3854,26.4375,328,0
+PBSE.US,D,20250403,000000,26.04,26.04,25.8534,25.8534,424,0
+PBSE.US,D,20250404,000000,25.21,25.23,25.1117,25.1117,10120,0
+PBSE.US,D,20250407,000000,25.26,25.3,25.0663,25.0663,6505,0
+PBSE.US,D,20250417,000000,25.621,25.621,25.5793,25.5793,310,0
+PBSE.US,D,20250421,000000,25.31,25.38,25.31,25.38,1066,0
+PBSE.US,D,20250428,000000,26.13,26.1372,26.13,26.1372,384,0
+PBSE.US,D,20250430,000000,26.11,26.2181,26.06,26.2181,2486,0
+PBSE.US,D,20250501,000000,26.37,26.37,26.2947,26.2947,23082,0
+PBSE.US,D,20250507,000000,26.36,26.36,26.34,26.34,2902,0
+PBSE.US,D,20250508,000000,26.51,26.51,26.4349,26.4349,682,0
+PBSE.US,D,20250515,000000,27.01,27.04,27.01,27.04,4602,0
+PBSE.US,D,20250519,000000,27.09,27.15,27.09,27.1239,1483,0
+PBSE.US,D,20250521,000000,26.95,26.98,26.9047,26.9047,41317,0
+PBSE.US,D,20250527,000000,27.08,27.09,27.077,27.077,1640,0
+PBSE.US,D,20250606,000000,27.31,27.31,27.3046,27.3046,306,0
+PBSE.US,D,20250613,000000,27.35,27.365,27.2428,27.2428,1035,0
+PBSE.US,D,20250618,000000,27.33,27.33,27.2811,27.2811,762,0
+PBSE.US,D,20250620,000000,27.25,27.2562,27.25,27.2562,639,0
+PBSE.US,D,20250627,000000,27.72,27.74,27.72,27.7248,511,0
+PBSE.US,D,20250630,000000,27.72,27.7765,27.65,27.7765,12888,0
+PBSE.US,D,20250701,000000,27.74,27.79,27.74,27.7649,480,0
+PBSE.US,D,20250702,000000,27.83,27.83,27.805,27.805,1691,0
+PBSE.US,D,20250703,000000,27.92,27.92,27.89,27.89,240,0
+PBSE.US,D,20250710,000000,27.94,27.98,27.9399,27.9448,938,0
+PBSE.US,D,20250807,000000,28.19,28.211,28.19,28.211,947,0
+PBSE.US,D,20250811,000000,28.29,28.2912,28.29,28.2912,889,0
+PBSE.US,D,20250814,000000,28.41,28.41,28.405,28.405,329,0
+PBSE.US,D,20250815,000000,28.39,28.405,28.38,28.405,5288,0
+PBSE.US,D,20250818,000000,28.4,28.425,28.39,28.425,2758,0
+PBSE.US,D,20250819,000000,28.4,28.4,28.3867,28.3867,167,0
+PBSE.US,D,20250825,000000,28.48,28.48,28.465,28.465,1833,0
+PBSE.US,D,20250826,000000,28.4899,28.4899,28.47,28.47,100,0
+PBSE.US,D,20250828,000000,28.4999,28.5,28.48,28.48,1030,0
+PBSE.US,D,20250829,000000,28.51,28.53,28.47,28.515,198974,0
+PBSE.US,D,20250902,000000,28.4,28.4999,28.32,28.46,508369,0
+PBSE.US,D,20250903,000000,28.49,28.51,28.46,28.4834,39682,0
+PBSE.US,D,20250904,000000,28.57,28.62,28.56,28.61,90956,0
+PBSE.US,D,20250905,000000,28.72,28.72,28.55,28.5802,48374,0
+PBSE.US,D,20250908,000000,28.67,28.67,28.61,28.64,50108,0
+PBSE.US,D,20250909,000000,28.58,28.65,28.58,28.63,16366,0
+PBSE.US,D,20250910,000000,28.71,28.77,28.67,28.68,13701,0
+PBSE.US,D,20250911,000000,28.71,28.78,28.71,28.7791,2583,0
+PBSE.US,D,20250912,000000,28.78,28.8,28.7654,28.7654,19962,0
+PBSE.US,D,20250915,000000,28.82,28.83,28.8,28.818,26075,0
+PBSE.US,D,20250916,000000,28.82,28.85,28.77,28.79,23429,0
+PBSE.US,D,20250917,000000,28.7615,28.83,28.73,28.81,33560,0
+PBSE.US,D,20250918,000000,28.88,28.89,28.86,28.86,26429,0
+PBSE.US,D,20250919,000000,28.88,28.93,28.86,28.93,14309,0
+PBSE.US,D,20250922,000000,28.88,28.93,28.88,28.9205,6975,0
+PBSE.US,D,20250923,000000,28.88,28.88,28.82,28.8458,43917,0
+PBSE.US,D,20250924,000000,28.859,28.93,28.82,28.8278,9060,0
+PBSE.US,D,20250925,000000,28.7841,28.8,28.75,28.8,11023,0
+PBSE.US,D,20250926,000000,28.86,28.88,28.82,28.88,13569,0
+PBSE.US,D,20250929,000000,28.9058,28.93,28.89,28.905,11728,0
+PBSE.US,D,20250930,000000,28.87,28.9426,28.87,28.9426,5549,0
+PBSE.US,D,20251001,000000,28.98,28.98,28.975,28.975,960,0
+PBSE.US,D,20251002,000000,28.95,28.99,28.95,28.9651,10870,0
+PBSE.US,D,20251003,000000,28.99,28.99,28.9654,28.9654,3525,0
+PBSE.US,D,20251006,000000,28.988,28.995,28.988,28.995,2466,0
+PBSE.US,D,20251007,000000,28.98,28.98,28.9486,28.9488,528,0
+PBSE.US,D,20251008,000000,29.02,29.02,29.01,29.01,5137,0
+PBSE.US,D,20251009,000000,28.96,28.99,28.96,28.9789,3048,0
+PBSE.US,D,20251010,000000,29.01,29.02,28.72,28.72,8730,0
+PBSE.US,D,20251013,000000,28.88,28.89,28.86,28.8711,3114,0
+PBSE.US,D,20251014,000000,28.88,28.89,28.84,28.8426,1880,0
+PBSE.US,D,20251015,000000,28.95,28.95,28.84,28.8757,12356,0
+PBSE.US,D,20251016,000000,28.92,28.93,28.8028,28.8028,374,0
+PBSE.US,D,20251017,000000,28.85,28.91,28.85,28.8985,756,0
+PBSE.US,D,20251020,000000,29.06,29.06,29.05,29.06,3110,0
+PBSE.US,D,20251021,000000,29.02,29.06,29.02,29.0515,2621,0
+PBSE.US,D,20251022,000000,29.01,29.01,28.91,28.95,7687,0
+PBSE.US,D,20251023,000000,28.99,29.07,28.99,29.05,3500,0
+PBSE.US,D,20251024,000000,29.15,29.15,29.13,29.13,11345,0
+PBSE.US,D,20251027,000000,29.19,29.22,29.18,29.22,4545,0
+PBSE.US,D,20251028,000000,29.22,29.22,29.18,29.18,963,0
+PBSE.US,D,20251029,000000,29.22,29.23,29.12,29.15,5022,0
+PBSE.US,D,20251030,000000,29.16,29.16,29.06,29.06,1901,0
+PBSE.US,D,20251031,000000,29.16,29.16,29.06,29.13,9257,0
+PBSE.US,D,20251103,000000,29.13,29.14,29.09,29.121,9767,0
+PBSE.US,D,20251104,000000,29.1,29.1,29.04,29.0416,3851,0
+PBSE.US,D,20251105,000000,29.1,29.12,29.0772,29.0772,1012,0
+PBSE.US,D,20251106,000000,29.03,29.03,28.9724,28.9724,1679,0
+PBSE.US,D,20251107,000000,28.94,28.988,28.94,28.988,683,0
+PBSE.US,D,20251110,000000,29.14,29.15,29.08,29.1394,5059,0
+PBSE.US,D,20251111,000000,29.15,29.18,29.13,29.153,4292,0
+PBSE.US,D,20251112,000000,29.18,29.18,29.1552,29.1552,1016,0
+PBSE.US,D,20251113,000000,29.12,29.12,28.97,28.9848,2558,0
+PBSE.US,D,20251114,000000,28.96,29.0132,28.82,28.9925,461,0
+PBSE.US,D,20251117,000000,28.944,28.95,28.85,28.9122,4403,0
+PBSE.US,D,20251118,000000,28.75,28.91,28.75,28.843,4376,0
+PBSE.US,D,20251119,000000,28.91,28.91,28.84,28.873,950,0
+PBSE.US,D,20251120,000000,29.03,29.03,28.72,28.72,7659,0
+PBSE.US,D,20251121,000000,28.75,28.85,28.67,28.8,1596,0
+PBSE.US,D,20251124,000000,28.91,29.02,28.91,29.02,1488,0
+PBSE.US,D,20251125,000000,29.04,29.107,28.94,29.107,1669,0
+PBSE.US,D,20251126,000000,29.17,29.1823,29.17,29.1823,790,0
+PBSE.US,D,20251128,000000,29.19,29.2274,29.19,29.2274,106,0
+PBSE.US,D,20251201,000000,29.21,29.22,29.1964,29.1964,10374,0
+PBSE.US,D,20251202,000000,29.23,29.24,29.21,29.235,599,0
+PBSE.US,D,20251203,000000,29.22,29.2725,29.22,29.265,225,0
+PBSE.US,D,20251204,000000,29.2748,29.2766,29.2748,29.2766,921,0
+PBSE.US,D,20251205,000000,29.34,29.34,29.301,29.301,935,0
+PBSE.US,D,20251208,000000,29.2717,29.2717,29.26,29.2656,418,0
+PBSE.US,D,20251210,000000,29.26,29.36,29.26,29.347,1202,0
+PBSE.US,D,20251211,000000,29.37,29.3716,29.36,29.3716,3465,0
+PBSE.US,D,20251212,000000,29.33,29.33,29.26,29.2965,1838,0
+PBSE.US,D,20251215,000000,29.29,29.3,29.28,29.28,1570,0
+PBSE.US,D,20251216,000000,29.24,29.28,29.24,29.274,1257,0
+PBSE.US,D,20251217,000000,29.18,29.18,29.18,29.18,1049,0
+PBSE.US,D,20251218,000000,29.26,29.28,29.26,29.26,2522,0
+PBSE.US,D,20251219,000000,29.3401,29.3611,29.3401,29.3611,375,0
+PBSE.US,D,20251222,000000,29.43,29.47,29.43,29.44,14787,0
+PBSE.US,D,20251223,000000,29.49,29.5,29.48,29.4914,452,0
+PBSE.US,D,20251224,000000,29.52,29.52,29.52,29.52,2533,0
+PBSE.US,D,20251226,000000,29.52,29.55,29.515,29.55,1712,0
+PBSE.US,D,20251229,000000,29.52,29.52,29.5134,29.5134,1753,0
+PBSE.US,D,20251230,000000,29.51,29.5125,29.51,29.5125,1420,0
+PBSE.US,D,20251231,000000,29.485,29.5,29.461,29.461,4541,0
+PBSE.US,D,20260102,000000,29.46,29.47,29.44,29.4653,4530,0
+PBSE.US,D,20260105,000000,29.54,29.54,29.52,29.525,3348,0
+PBSE.US,D,20260106,000000,29.56,29.56,29.555,29.555,1194,0
+PBSE.US,D,20260107,000000,29.58,29.5801,29.54,29.5403,4357,0
+PBSE.US,D,20260108,000000,29.56,29.59,29.53,29.53,8410,0
+PBSE.US,D,20260109,000000,29.585,29.63,29.585,29.62,1695,0
+PBSE.US,D,20260112,000000,29.62,29.65,29.62,29.635,2161,0
+PBSE.US,D,20260113,000000,29.59,29.6019,29.59,29.6019,3059,0
+PBSE.US,D,20260114,000000,29.56,29.5787,29.55,29.5787,291,0
+PBSE.US,D,20260115,000000,29.63,29.63,29.6101,29.6101,3147,0
+PBSE.US,D,20260116,000000,29.62,29.64,29.62,29.625,1391,0
+PBSE.US,D,20260120,000000,29.47,29.47,29.38,29.3938,5408,0
+PBSE.US,D,20260121,000000,29.43,29.55,29.43,29.53,15760,0
+PBSE.US,D,20260122,000000,29.58,29.61,29.56,29.58,3349,0
+PBSE.US,D,20260123,000000,29.6,29.61,29.5961,29.5961,3941,0
+PBSE.US,D,20260126,000000,29.645,29.65,29.6366,29.6366,278,0
+PBSE.US,D,20260127,000000,29.64,29.68,29.64,29.68,19891,0
+PBSE.US,D,20260128,000000,29.665,29.69,29.66,29.6749,4237,0
+PBSE.US,D,20260129,000000,29.56,29.64,29.56,29.64,7604,0
+PBSE.US,D,20260130,000000,29.63,29.63,29.6,29.62,14177,0
+PBSE.US,D,20260202,000000,29.68,29.6861,29.68,29.6861,2092,0
+PBSE.US,D,20260203,000000,29.57,29.6173,29.57,29.6173,721,0
+PBSE.US,D,20260204,000000,29.61,29.61,29.52,29.55,2219,0
+PBSE.US,D,20260205,000000,29.4,29.49,29.4,29.4374,5220,0
+PBSE.US,D,20260206,000000,29.57,29.6421,29.545,29.6421,445585,0
+PBSE.US,D,20260209,000000,29.665,29.695,29.665,29.675,10580,0
+PBSE.US,D,20260210,000000,29.68,29.68,29.658,29.658,6611,0
+PBSE.US,D,20260211,000000,29.68,29.68,29.64,29.6649,12133,0
+PBSE.US,D,20260212,000000,29.55,29.56,29.5023,29.5023,433,0
+PBSE.US,D,20260213,000000,29.51,29.58,29.48,29.5117,2490,0
+PBSE.US,D,20260217,000000,29.44,29.53,29.44,29.5257,368,0
+PBSE.US,D,20260218,000000,29.62,29.63,29.55,29.62,6814,0
diff --git a/daily/us/nyse stocks/2/pcem.us.txt b/daily/us/nyse stocks/2/pcem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e6146821670ae127ac2189591dbe7250fee2e4d
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcem.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCEM.US,D,20240913,000000,10.15,10.15,10.1359,10.1359,157,0
+PCEM.US,D,20240916,000000,10.1859,10.1859,10.1859,10.1859,656,0
+PCEM.US,D,20240917,000000,10.28,10.28,10.2605,10.2605,175,0
+PCEM.US,D,20240918,000000,10.2363,10.2363,10.2363,10.2363,13,0
+PCEM.US,D,20240919,000000,10.44,10.44,10.44,10.44,27,0
+PCEM.US,D,20240920,000000,10.3791,10.3791,10.3791,10.3791,3,0
+PCEM.US,D,20240923,000000,10.4417,10.4417,10.4417,10.4417,2,0
+PCEM.US,D,20240924,000000,10.62,10.62,10.62,10.62,25,0
+PCEM.US,D,20240925,000000,10.59,10.64,10.5649,10.575,240515,0
+PCEM.US,D,20240926,000000,10.6717,10.6717,10.6717,10.6717,86,0
+PCEM.US,D,20240927,000000,10.64,10.6592,10.57,10.57,4489,0
+PCEM.US,D,20240930,000000,10.5156,10.5156,10.5045,10.5045,806,0
+PCEM.US,D,20241001,000000,10.4108,10.4525,10.4108,10.4525,239,0
+PCEM.US,D,20241002,000000,10.465,10.485,10.465,10.485,772,0
+PCEM.US,D,20241003,000000,10.35,10.35,10.344,10.344,2068,0
+PCEM.US,D,20241004,000000,10.36,10.4097,10.36,10.4097,1238,0
+PCEM.US,D,20241007,000000,10.3885,10.3885,10.3885,10.3885,19,0
+PCEM.US,D,20241008,000000,10.471,10.471,10.471,10.471,5,0
+PCEM.US,D,20241009,000000,10.4261,10.4261,10.4261,10.4261,183,0
+PCEM.US,D,20241010,000000,10.42,10.4684,10.42,10.4541,2335,0
+PCEM.US,D,20241011,000000,10.5034,10.553,10.5034,10.553,101,0
+PCEM.US,D,20241014,000000,10.5738,10.5738,10.5738,10.5738,63,0
+PCEM.US,D,20241015,000000,10.4201,10.4201,10.395,10.395,288,0
+PCEM.US,D,20241016,000000,10.43,10.43,10.4207,10.4207,104,0
+PCEM.US,D,20241017,000000,10.415,10.415,10.415,10.415,3,0
+PCEM.US,D,20241018,000000,10.4101,10.44,10.4101,10.4203,806,0
+PCEM.US,D,20241021,000000,10.3805,10.3805,10.3805,10.3805,23,0
+PCEM.US,D,20241022,000000,10.365,10.365,10.365,10.365,8,0
+PCEM.US,D,20241023,000000,10.31,10.31,10.2923,10.2923,321,0
+PCEM.US,D,20241024,000000,10.295,10.295,10.295,10.295,1,0
+PCEM.US,D,20241025,000000,10.2993,10.2993,10.2993,10.2993,107,0
+PCEM.US,D,20241028,000000,10.34,10.34,10.3366,10.3366,290,0
+PCEM.US,D,20241029,000000,10.345,10.345,10.34,10.34,220,0
+PCEM.US,D,20241030,000000,10.3,10.3,10.295,10.295,601,0
+PCEM.US,D,20241031,000000,10.23,10.235,10.23,10.235,1200,0
+PCEM.US,D,20241101,000000,10.2101,10.2101,10.2101,10.2101,180,0
+PCEM.US,D,20241104,000000,10.295,10.295,10.295,10.295,100,0
+PCEM.US,D,20241105,000000,10.395,10.395,10.395,10.395,3,0
+PCEM.US,D,20241106,000000,10.4003,10.4003,10.4003,10.4003,49,0
+PCEM.US,D,20241107,000000,10.35,10.385,10.33,10.385,858,0
+PCEM.US,D,20241108,000000,10.34,10.3729,10.33,10.3729,2002,0
+PCEM.US,D,20241113,000000,10.13,10.1453,10.12,10.1453,1111,0
+PCEM.US,D,20241118,000000,10.0596,10.085,10.0596,10.085,881,0
+PCEM.US,D,20241122,000000,10.15,10.225,10.15,10.225,120,0
+PCEM.US,D,20241125,000000,10.3141,10.3141,10.3117,10.3117,184,0
+PCEM.US,D,20241129,000000,10.24,10.24,10.22,10.235,3411,0
+PCEM.US,D,20241202,000000,10.23,10.23,10.225,10.225,146,0
+PCEM.US,D,20241213,000000,10.415,10.415,10.4135,10.4135,223,0
+PCEM.US,D,20241217,000000,10.32,10.32,10.295,10.295,581,0
+PCEM.US,D,20241220,000000,10.2,10.2,10.1768,10.1768,2566,0
+PCEM.US,D,20241224,000000,10.23,10.24,10.23,10.24,2931,0
+PCEM.US,D,20241227,000000,10.15,10.1501,10.15,10.1501,113,0
+PCEM.US,D,20250102,000000,10.13,10.13,10.105,10.105,199,0
+PCEM.US,D,20250103,000000,10.16,10.16,10.145,10.145,113,0
+PCEM.US,D,20250113,000000,9.8201,9.8333,9.8201,9.8333,516,0
+PCEM.US,D,20250117,000000,10.03,10.03,10.005,10.005,1386,0
+PCEM.US,D,20250121,000000,10.135,10.135,10.1201,10.1248,428,0
+PCEM.US,D,20250122,000000,10.2093,10.2093,10.195,10.195,265,0
+PCEM.US,D,20250128,000000,10.131,10.27,10.131,10.225,1700,0
+PCEM.US,D,20250130,000000,10.24,10.315,10.24,10.315,1503,0
+PCEM.US,D,20250131,000000,10.32,10.32,10.2366,10.2366,373,0
+PCEM.US,D,20250203,000000,10.03,10.17,10.03,10.165,2614,0
+PCEM.US,D,20250204,000000,10.2894,10.2911,10.2894,10.2911,501,0
+PCEM.US,D,20250206,000000,10.3572,10.3602,10.3572,10.3602,186,0
+PCEM.US,D,20250210,000000,10.345,10.36,10.345,10.351,3631,0
+PCEM.US,D,20250214,000000,10.41,10.45,10.38,10.42,2303,0
+PCEM.US,D,20250218,000000,10.574,10.574,10.544,10.544,439,0
+PCEM.US,D,20250219,000000,10.47,10.4716,10.43,10.4603,1143,0
+PCEM.US,D,20250221,000000,10.35,10.35,10.3015,10.3015,113,0
+PCEM.US,D,20250226,000000,10.2601,10.3014,10.2601,10.3014,208,0
+PCEM.US,D,20250227,000000,10.15,10.15,10.0963,10.0963,137,0
+PCEM.US,D,20250228,000000,9.87,9.9091,9.87,9.9091,106,0
+PCEM.US,D,20250303,000000,9.98,9.99,9.855,9.855,1441,0
+PCEM.US,D,20250305,000000,9.95,10.055,9.94,10.055,2913,0
+PCEM.US,D,20250307,000000,9.88,10.0198,9.88,10.0198,248,0
+PCEM.US,D,20250310,000000,9.67,9.6963,9.65,9.6963,1102,0
+PCEM.US,D,20250311,000000,9.77,9.78,9.69,9.73,22952,0
+PCEM.US,D,20250312,000000,9.8,9.8,9.75,9.775,7968,0
+PCEM.US,D,20250313,000000,9.64,9.64,9.59,9.59,3731,0
+PCEM.US,D,20250317,000000,9.82,9.91,9.82,9.8962,1704,0
+PCEM.US,D,20250319,000000,9.87,9.9,9.87,9.8811,524,0
+PCEM.US,D,20250320,000000,9.83,9.83,9.815,9.815,248,0
+PCEM.US,D,20250321,000000,9.78,9.8143,9.76,9.8143,2435,0
+PCEM.US,D,20250326,000000,9.76,9.76,9.755,9.755,131,0
+PCEM.US,D,20250328,000000,9.6545,9.66,9.6,9.6,1227,0
+PCEM.US,D,20250331,000000,9.4599,9.5147,9.4599,9.5147,354,0
+PCEM.US,D,20250401,000000,9.46,9.51,9.46,9.51,506,0
+PCEM.US,D,20250402,000000,9.52,9.59,9.51,9.565,5211,0
+PCEM.US,D,20250404,000000,8.83,8.8932,8.83,8.8932,102,0
+PCEM.US,D,20250407,000000,8.64,8.64,8.6095,8.6095,202,0
+PCEM.US,D,20250408,000000,8.7899,8.7899,8.53,8.541,857,0
+PCEM.US,D,20250409,000000,8.56,9.2039,8.56,9.2039,354,0
+PCEM.US,D,20250415,000000,9.43,9.43,9.39,9.42,12662,0
+PCEM.US,D,20250416,000000,9.4195,9.4195,9.3295,9.3295,135,0
+PCEM.US,D,20250417,000000,9.48,9.48,9.45,9.45,1097,0
+PCEM.US,D,20250421,000000,9.4389,9.4389,9.33,9.3889,561,0
+PCEM.US,D,20250423,000000,9.81,9.81,9.69,9.6965,398,0
+PCEM.US,D,20250424,000000,9.86,9.895,9.86,9.895,766,0
+PCEM.US,D,20250425,000000,9.851,9.9,9.851,9.9,882,0
+PCEM.US,D,20250428,000000,9.915,9.9198,9.85,9.9198,5048,0
+PCEM.US,D,20250429,000000,9.985,10.005,9.985,10.005,766,0
+PCEM.US,D,20250430,000000,9.9045,9.9846,9.9045,9.9846,4255,0
+PCEM.US,D,20250505,000000,10.27,10.28,10.2278,10.2278,3273,0
+PCEM.US,D,20250506,000000,10.1556,10.18,10.1556,10.1648,1594,0
+PCEM.US,D,20250507,000000,10.18,10.18,10.14,10.1439,1887,0
+PCEM.US,D,20250508,000000,10.26,10.27,10.225,10.225,3442,0
+PCEM.US,D,20250512,000000,10.4006,10.45,10.4006,10.4478,2583,0
+PCEM.US,D,20250513,000000,10.55,10.59,10.55,10.59,499,0
+PCEM.US,D,20250514,000000,10.66,10.6925,10.66,10.6925,709,0
+PCEM.US,D,20250515,000000,10.7776,10.811,10.7776,10.811,508,0
+PCEM.US,D,20250516,000000,10.77,10.78,10.77,10.78,139,0
+PCEM.US,D,20250519,000000,10.82,10.8452,10.82,10.8452,413,0
+PCEM.US,D,20250520,000000,10.77,10.77,10.7502,10.7672,368,0
+PCEM.US,D,20250521,000000,10.75,10.8,10.6988,10.6988,2977,0
+PCEM.US,D,20250528,000000,10.7862,10.7862,10.7522,10.7522,3439,0
+PCEM.US,D,20250530,000000,10.6901,10.7112,10.6901,10.7112,231,0
+PCEM.US,D,20250609,000000,10.6325,10.6325,10.6257,10.6257,3513,0
+PCEM.US,D,20250610,000000,10.75,10.75,10.7405,10.7405,358,0
+PCEM.US,D,20250612,000000,10.64,10.6406,10.64,10.6406,306,0
+PCEM.US,D,20250618,000000,10.42,10.425,10.42,10.425,257,0
+PCEM.US,D,20250620,000000,10.33,10.33,10.3112,10.3112,481,0
+PCEM.US,D,20250702,000000,10.75,10.7582,10.75,10.7582,858,0
+PCEM.US,D,20250708,000000,10.83,10.86,10.83,10.83,1400,0
+PCEM.US,D,20250721,000000,10.73,10.74,10.73,10.7318,281,0
+PCEM.US,D,20250725,000000,10.67,10.67,10.6555,10.6555,3608,0
+PCEM.US,D,20250730,000000,10.48,10.51,10.48,10.48,916,0
+PCEM.US,D,20250801,000000,10.4,10.4419,10.4,10.4419,335,0
+PCEM.US,D,20250813,000000,10.94,10.94,10.9223,10.94,1813,0
+PCEM.US,D,20250814,000000,11.0099,11.0219,11.0099,11.0219,115,0
+PCEM.US,D,20250820,000000,10.9812,10.99,10.9812,10.99,508,0
+PCEM.US,D,20250909,000000,11.2209,11.2209,11.21,11.21,132,0
+PCEM.US,D,20250911,000000,11.29,11.295,11.29,11.295,140,0
+PCEM.US,D,20250916,000000,11.4037,11.435,11.4037,11.435,661,0
+PCEM.US,D,20250917,000000,11.41,11.41,11.405,11.405,1689,0
+PCEM.US,D,20250918,000000,11.48,11.48,11.465,11.465,187,0
+PCEM.US,D,20250919,000000,11.39,11.3903,11.39,11.3903,818,0
+PCEM.US,D,20250924,000000,11.25,11.25,11.25,11.25,935,0
+PCEM.US,D,20250926,000000,11.03,11.08,11.03,11.0658,1301,0
+PCEM.US,D,20251001,000000,11.06,11.08,11.0374,11.08,1146,0
+PCEM.US,D,20251002,000000,11.0233,11.0703,11.02,11.0703,2482,0
+PCEM.US,D,20251003,000000,11.1345,11.1345,11.1308,11.1308,1686,0
+PCEM.US,D,20251009,000000,11.06,11.085,11.05,11.085,4607,0
+PCEM.US,D,20251016,000000,11.06,11.06,10.9672,10.9672,585,0
+PCEM.US,D,20251022,000000,11.02,11.02,10.95,10.95,769,0
+PCEM.US,D,20251030,000000,11.1401,11.1486,11.1401,11.1486,114,0
+PCEM.US,D,20251103,000000,11.16,11.175,11.16,11.175,2711,0
+PCEM.US,D,20251106,000000,10.81,10.835,10.81,10.835,913,0
+PCEM.US,D,20251117,000000,10.91,10.91,10.8139,10.8139,1185,0
+PCEM.US,D,20251126,000000,10.8117,10.8117,10.81,10.81,788,0
+PCEM.US,D,20251209,000000,10.93,10.9709,10.92,10.9709,3848,0
+PCEM.US,D,20251212,000000,10.9651,10.9651,10.94,10.945,653,0
+PCEM.US,D,20251217,000000,10.86,10.86,10.8307,10.8307,361,0
+PCEM.US,D,20251219,000000,11,11,10.997,10.997,288,0
+PCEM.US,D,20251229,000000,11.22,11.255,11.22,11.255,460,0
+PCEM.US,D,20260102,000000,11.41,11.4653,11.37,11.4653,773,0
+PCEM.US,D,20260107,000000,11.83,11.83,11.815,11.815,136,0
+PCEM.US,D,20260109,000000,11.83,11.845,11.83,11.845,465,0
+PCEM.US,D,20260114,000000,11.72,11.7494,11.72,11.7494,837,0
+PCEM.US,D,20260123,000000,12.07,12.17,12.07,12.17,1504,0
+PCEM.US,D,20260126,000000,12.25,12.25,12.17,12.1798,1920,0
+PCEM.US,D,20260128,000000,12.52,12.565,12.52,12.565,103,0
+PCEM.US,D,20260129,000000,12.45,12.5149,12.45,12.5149,1121,0
+PCEM.US,D,20260130,000000,12.48,12.48,12.305,12.305,1002,0
+PCEM.US,D,20260202,000000,12.32,12.3848,12.32,12.3848,252,0
+PCEM.US,D,20260203,000000,12.345,12.4283,12.345,12.4283,560,0
+PCEM.US,D,20260204,000000,12.18,12.1801,12.16,12.1801,810,0
+PCEM.US,D,20260205,000000,12.04,12.0786,12.04,12.0786,104,0
+PCEM.US,D,20260206,000000,12.19,12.295,12.19,12.295,803,0
+PCEM.US,D,20260211,000000,12.74,12.8519,12.74,12.8519,653,0
+PCEM.US,D,20260212,000000,12.7,12.7341,12.7,12.7341,1183,0
+PCEM.US,D,20260213,000000,12.615,12.685,12.615,12.685,526,0
diff --git a/daily/us/nyse stocks/2/pcfi.us.txt b/daily/us/nyse stocks/2/pcfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a61ab7f3416e4babe7df9a22dab4288379627066
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcfi.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCFI.US,D,20250327,000000,25.07,25.0728,25.07,25.0728,250,0
+PCFI.US,D,20250328,000000,25.07,25.23,25.0255,25.07,10982,0
+PCFI.US,D,20250402,000000,24.84,24.84,24.8312,24.8312,180,0
+PCFI.US,D,20250407,000000,24.3499,24.3499,24.02,24.19,4290,0
+PCFI.US,D,20250408,000000,24.31,24.31,24.2682,24.2682,106,0
+PCFI.US,D,20250409,000000,24.6815,25.02,24.6815,25.02,2036,0
+PCFI.US,D,20250410,000000,24.21,24.57,24.205,24.205,722,0
+PCFI.US,D,20250414,000000,24.31,24.39,24.31,24.39,102,0
+PCFI.US,D,20250422,000000,24.45,24.5342,24.4483,24.4483,452,0
+PCFI.US,D,20250423,000000,24.59,24.595,24.41,24.595,1349,0
+PCFI.US,D,20250428,000000,24.64,24.7045,24.59,24.7045,303,0
+PCFI.US,D,20250501,000000,24.59,24.6,24.5522,24.5522,865,0
+PCFI.US,D,20250512,000000,24.8339,24.8914,24.8339,24.8914,444,0
+PCFI.US,D,20250530,000000,24.81,24.81,24.7556,24.7556,420,0
+PCFI.US,D,20250602,000000,24.79,24.79,24.79,24.79,270,0
+PCFI.US,D,20250603,000000,24.81,24.81,24.81,24.81,199,0
+PCFI.US,D,20250604,000000,24.81,24.99,24.81,24.83,849,0
+PCFI.US,D,20250606,000000,24.8507,24.86,24.8507,24.86,1047,0
+PCFI.US,D,20250609,000000,24.83,24.866,24.8299,24.865,1439,0
+PCFI.US,D,20250610,000000,24.83,24.83,24.83,24.83,120,0
+PCFI.US,D,20250611,000000,24.82,24.82,24.77,24.77,101,0
+PCFI.US,D,20250618,000000,24.7595,25.02,24.7595,24.77,3719,0
+PCFI.US,D,20250626,000000,24.95,25.15,24.89,25.05,4469,0
+PCFI.US,D,20250627,000000,25.17,25.17,25.06,25.06,2205,0
+PCFI.US,D,20250701,000000,24.74,24.75,24.74,24.75,1446,0
+PCFI.US,D,20250708,000000,24.7,24.875,24.6925,24.7,1811,0
+PCFI.US,D,20250710,000000,24.77,24.77,24.77,24.77,164,0
+PCFI.US,D,20250714,000000,24.74,24.7967,24.74,24.74,1998,0
+PCFI.US,D,20250716,000000,24.87,24.87,24.87,24.87,116,0
+PCFI.US,D,20250717,000000,24.8,24.8,24.8,24.8,829,0
+PCFI.US,D,20250718,000000,24.7,25.03,24.7,24.8611,10024,0
+PCFI.US,D,20250721,000000,24.87,24.89,24.87,24.89,1131,0
+PCFI.US,D,20250722,000000,24.86,24.9,24.8599,24.8984,1001,0
+PCFI.US,D,20250724,000000,25.06,25.17,24.94,25.01,6047,0
+PCFI.US,D,20250725,000000,24.85,25.9,24.85,25.11,3096,0
+PCFI.US,D,20250729,000000,24.74,24.8699,24.74,24.8,352,0
+PCFI.US,D,20250730,000000,24.83,24.83,24.815,24.815,251,0
+PCFI.US,D,20250801,000000,24.62,24.62,24.59,24.59,388,0
+PCFI.US,D,20250806,000000,24.66,24.66,24.63,24.63,1002,0
+PCFI.US,D,20250807,000000,24.69,24.91,24.6462,24.7215,1214,0
+PCFI.US,D,20250811,000000,24.69,24.72,24.69,24.72,862,0
+PCFI.US,D,20250812,000000,24.68,24.91,24.68,24.91,2359,0
+PCFI.US,D,20250818,000000,24.6324,24.6324,24.6098,24.6098,300,0
+PCFI.US,D,20250821,000000,24.66,24.66,24.645,24.645,203,0
+PCFI.US,D,20250822,000000,24.7,24.71,24.67,24.67,988,0
+PCFI.US,D,20250826,000000,24.73,24.73,24.73,24.73,215,0
+PCFI.US,D,20250827,000000,24.78,25.33,24.7799,24.8611,2715,0
+PCFI.US,D,20250828,000000,24.73,24.77,24.73,24.77,29741,0
+PCFI.US,D,20250829,000000,24.59,24.59,24.59,24.59,440,0
+PCFI.US,D,20250902,000000,24.57,24.6196,24.57,24.6196,527,0
+PCFI.US,D,20250911,000000,24.53,24.54,24.51,24.51,1225,0
+PCFI.US,D,20250916,000000,24.57,24.57,24.57,24.57,141,0
+PCFI.US,D,20250922,000000,24.42,24.42,24.36,24.3953,13018,0
+PCFI.US,D,20251001,000000,24.3,24.36,24.21,24.36,1112,0
+PCFI.US,D,20251003,000000,24.19,24.33,24.19,24.33,713,0
+PCFI.US,D,20251006,000000,24.2,24.2498,24.2,24.2498,213,0
+PCFI.US,D,20251007,000000,24.2799,24.28,24.22,24.255,1225,0
+PCFI.US,D,20251008,000000,24.28,24.31,24.2506,24.26,2071,0
+PCFI.US,D,20251010,000000,24.055,24.0551,24.01,24.045,666,0
+PCFI.US,D,20251014,000000,24.12,24.12,24.12,24.12,536,0
+PCFI.US,D,20251016,000000,24.09,24.12,24.09,24.12,820,0
+PCFI.US,D,20251017,000000,24.17,24.195,24.17,24.195,2542,0
+PCFI.US,D,20251020,000000,24.21,24.47,24.2099,24.21,470,0
+PCFI.US,D,20251022,000000,24.16,24.19,24.1599,24.19,251,0
+PCFI.US,D,20251023,000000,24.16,24.1715,24.16,24.1715,4145,0
+PCFI.US,D,20251024,000000,24.21,24.42,24.21,24.3445,9264,0
+PCFI.US,D,20251027,000000,24.28,24.32,24.28,24.3151,1189,0
+PCFI.US,D,20251028,000000,24.5,24.5,24.3967,24.3967,3689,0
+PCFI.US,D,20251029,000000,24.205,24.32,24.195,24.247,6048,0
+PCFI.US,D,20251030,000000,24.1625,24.32,24.14,24.205,2791,0
+PCFI.US,D,20251031,000000,24.06,24.73,24.06,24.145,11393,0
+PCFI.US,D,20251103,000000,24.04,24.12,23.9702,24.108,1916,0
+PCFI.US,D,20251104,000000,24.09,24.09,24.0595,24.0595,496,0
+PCFI.US,D,20251105,000000,24.08,24.08,24,24.0013,1017,0
+PCFI.US,D,20251106,000000,23.99,23.99,23.93,23.93,387,0
+PCFI.US,D,20251107,000000,23.9489,24.18,23.84,24,5353,0
+PCFI.US,D,20251110,000000,23.8412,24.16,23.8412,23.9715,3334,0
+PCFI.US,D,20251111,000000,23.97,24.0402,23.9298,24.0402,1340,0
+PCFI.US,D,20251112,000000,23.85,23.8925,23.85,23.8925,203,0
+PCFI.US,D,20251113,000000,23.9,23.91,23.8618,23.8618,872,0
+PCFI.US,D,20251117,000000,23.89,23.94,23.68,23.85,4859,0
+PCFI.US,D,20251118,000000,23.75,23.75,23.745,23.745,458,0
+PCFI.US,D,20251120,000000,23.82,23.82,23.76,23.76,253,0
+PCFI.US,D,20251121,000000,23.69,23.69,23.54,23.6795,731,0
+PCFI.US,D,20251124,000000,23.6677,23.735,23.6677,23.735,158,0
+PCFI.US,D,20251125,000000,23.71,23.77,23.65,23.77,858,0
+PCFI.US,D,20251202,000000,23.6,23.6,23.58,23.58,344,0
+PCFI.US,D,20251203,000000,23.66,23.92,23.66,23.8441,3927,0
+PCFI.US,D,20251204,000000,23.6725,23.6725,23.6707,23.6707,150,0
+PCFI.US,D,20251205,000000,23.69,24.495,23.6505,23.8706,6848,0
+PCFI.US,D,20251209,000000,23.65,23.65,23.58,23.5853,558,0
+PCFI.US,D,20251210,000000,23.555,23.62,23.5,23.61,565,0
+PCFI.US,D,20251211,000000,23.5,23.6,23.35,23.55,1369,0
+PCFI.US,D,20251212,000000,23.6,23.6,23.584,23.584,106,0
+PCFI.US,D,20251216,000000,23.59,23.59,23.5798,23.5798,445,0
+PCFI.US,D,20251217,000000,23.63,23.63,23.6047,23.6047,305,0
+PCFI.US,D,20251218,000000,23.69,23.73,23.675,23.675,4404,0
+PCFI.US,D,20251219,000000,23.71,23.775,23.7,23.775,1319,0
+PCFI.US,D,20251222,000000,23.74,23.78,23.74,23.7651,2765,0
+PCFI.US,D,20251223,000000,23.74,23.76,23.65,23.74,42671,0
+PCFI.US,D,20251226,000000,23.67,23.78,23.65,23.78,2296,0
+PCFI.US,D,20251229,000000,23.86,23.92,23.84,23.89,1932,0
+PCFI.US,D,20251231,000000,23.74,23.74,23.625,23.625,1160,0
+PCFI.US,D,20260102,000000,23.65,23.65,23.6251,23.6251,496,0
+PCFI.US,D,20260106,000000,23.54,23.5401,23.46,23.505,1198,0
+PCFI.US,D,20260107,000000,23.54,23.5859,23.54,23.5859,738,0
+PCFI.US,D,20260109,000000,23.66,23.74,23.6,23.7117,2313,0
+PCFI.US,D,20260113,000000,23.74,23.74,23.58,23.67,2042,0
+PCFI.US,D,20260116,000000,23.84,23.8458,23.84,23.8458,308,0
+PCFI.US,D,20260120,000000,23.8,23.835,23.7709,23.7709,1308,0
+PCFI.US,D,20260121,000000,23.82,23.82,23.7689,23.7689,805,0
+PCFI.US,D,20260123,000000,23.84,23.8545,23.84,23.8545,176,0
+PCFI.US,D,20260127,000000,23.91,23.9196,23.84,23.86,1408,0
+PCFI.US,D,20260128,000000,23.85,23.89,23.67,23.7837,6399,0
+PCFI.US,D,20260129,000000,23.83,23.96,23.75,23.755,3097,0
+PCFI.US,D,20260130,000000,23.62,23.62,23.57,23.6193,1275,0
+PCFI.US,D,20260202,000000,23.58,23.675,23.58,23.675,567,0
+PCFI.US,D,20260203,000000,23.59,23.6,23.33,23.4338,10132,0
+PCFI.US,D,20260204,000000,23.6,23.61,23.5595,23.5595,7008,0
+PCFI.US,D,20260205,000000,23.56,23.56,23.5036,23.5036,433,0
+PCFI.US,D,20260209,000000,23.49,23.5031,23.49,23.5031,350,0
+PCFI.US,D,20260210,000000,23.545,23.589,23.545,23.545,1003,0
+PCFI.US,D,20260211,000000,23.52,23.52,23.495,23.495,1076,0
+PCFI.US,D,20260213,000000,23.44,23.4576,23.44,23.4576,304,0
diff --git a/daily/us/nyse stocks/2/pkx.us.txt b/daily/us/nyse stocks/2/pkx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9027c65f633e23227b69bdb85775a6e5805d9a2b
--- /dev/null
+++ b/daily/us/nyse stocks/2/pkx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PKX.US,D,20050225,000000,46.8071,48.1889,46.6837,47.9626,1688547.0378398,0
+PKX.US,D,20050228,000000,48.1204,48.1714,47.2448,47.4628,982175.80579996,0
+PKX.US,D,20050301,000000,47.6818,47.7438,46.1939,46.6143,1627966.4903787,0
+PKX.US,D,20050302,000000,45.8453,46.5455,45.2323,46.2813,1093272.6695216,0
+PKX.US,D,20050303,000000,46.5012,47.1753,46.4036,46.8164,832214.0166848,0
+PKX.US,D,20050304,000000,47.5499,48.2417,47.5499,47.9878,1102646.8313019,0
+PKX.US,D,20050307,000000,48.5555,48.6887,47.856,47.9702,1449088.6360894,0
+PKX.US,D,20050308,000000,48.0759,48.0759,46.9741,47.1298,1885140.2680263,0
+PKX.US,D,20050309,000000,46.3695,46.7626,45.9131,45.993,1293984.7515601,0
+PKX.US,D,20050310,000000,45.6701,45.7481,44.9253,45.1609,1487377.7848104,0
+PKX.US,D,20050311,000000,46.3695,46.9118,45.9668,46.2386,1423028.8113748,0
+PKX.US,D,20050314,000000,46.3695,46.3695,45.1609,45.7561,1493780.3351499,0
+PKX.US,D,20050315,000000,45.4938,45.9306,45.1794,45.3204,660879.48374525,0
+PKX.US,D,20050316,000000,45.3204,45.4262,44.278,44.6211,969260.72530714,0
+PKX.US,D,20050317,000000,45.0217,45.7137,44.7511,45.6877,732887.1495118,0
+PKX.US,D,20050318,000000,45.6877,45.7304,45.2761,45.39,436965.97391877,0
+PKX.US,D,20050321,000000,45.9576,46.2563,45.2761,45.5292,588871.81797871,0
+PKX.US,D,20050322,000000,45.8266,46.1939,45.1462,45.1877,847644.61586102,0
+PKX.US,D,20050323,000000,44.6536,45.0127,43.5091,43.6649,1196715.1538461,0
+PKX.US,D,20050324,000000,43.9014,44.2605,43.42,43.5007,900452.1782434,0
+PKX.US,D,20050328,000000,43.8486,44.0238,43.1056,43.3162,795751.39546043,0
+PKX.US,D,20050329,000000,42.8627,43.0369,41.173,41.5838,1865481.9154178,0
+PKX.US,D,20050330,000000,41.4271,42.7116,41.4271,42.6874,935427.91551389,0
+PKX.US,D,20050331,000000,43.088,43.701,42.9647,43.1845,913368.33696968,0
+PKX.US,D,20050401,000000,43.7362,43.8923,43.3247,43.4823,730945.25103396,0
+PKX.US,D,20050404,000000,43.2643,43.2718,42.258,42.3535,1588535.4924139,0
+PKX.US,D,20050405,000000,43.088,43.1316,42.503,42.782,1083901.7424417,0
+PKX.US,D,20050406,000000,42.7393,43.3598,42.563,42.8264,742375.60403984,0
+PKX.US,D,20050407,000000,43.1316,43.3931,42.9128,43.3162,466341.36655079,0
+PKX.US,D,20050408,000000,43.4727,43.5276,42.2487,42.3443,1343361.3750438,0
+PKX.US,D,20050411,000000,42.6781,42.6781,41.9259,42.0039,838729.78153854,0
+PKX.US,D,20050412,000000,42.6077,43.2976,41.567,42.87,1785244.0935817,0
+PKX.US,D,20050413,000000,43.2207,43.2207,41.4686,41.6541,1617682.2995505,0
+PKX.US,D,20050414,000000,40.9458,40.955,40.1574,40.4726,1480522.3764139,0
+PKX.US,D,20050415,000000,40.2622,40.5263,39.5889,39.8774,1927661.4831136,0
+PKX.US,D,20050418,000000,39.0825,40.3243,38.8459,40.0785,1257979.3013266,0
+PKX.US,D,20050419,000000,40.3068,40.9912,40.2622,40.7537,992119.27485195,0
+PKX.US,D,20050420,000000,40.8566,40.9012,40.0952,40.1574,562694.46581603,0
+PKX.US,D,20050421,000000,40.4189,41.4354,40.4189,41.3314,561211.89479602,0
+PKX.US,D,20050422,000000,41.1468,41.1563,40.3409,40.5608,479944.35999689,0
+PKX.US,D,20050425,000000,40.6461,41.2166,40.5951,41.1025,509204.38164771,0
+PKX.US,D,20050426,000000,41.5133,41.8722,40.6989,41.0143,1184485.8298397,0
+PKX.US,D,20050427,000000,40.4189,40.4189,39.3783,40.0089,1376166.628341,0
+PKX.US,D,20050428,000000,39.8076,39.9394,38.7477,38.9144,1686374.3973996,0
+PKX.US,D,20050429,000000,39.3699,39.9209,38.9508,39.8339,503831.54427121,0
+PKX.US,D,20050502,000000,40.0785,40.4457,39.8688,40.3409,712771.62591237,0
+PKX.US,D,20050503,000000,39.8774,40.2799,39.5962,39.677,507604.28317957,0
+PKX.US,D,20050504,000000,40.2529,41.5393,40.2529,41.4686,643506.9860912,0
+PKX.US,D,20050505,000000,41.4686,42.0744,41.3658,41.5485,1020466.0327544,0
+PKX.US,D,20050506,000000,41.6015,41.9585,41.4781,41.6793,501316.02558781,0
+PKX.US,D,20050509,000000,40.6823,41.4271,40.5877,41.1468,998063.57596707,0
+PKX.US,D,20050510,000000,41.03,41.0394,40.0275,40.175,585898.05007094,0
+PKX.US,D,20050511,000000,39.9301,40.1834,39.6324,40.1834,545207.67541425,0
+PKX.US,D,20050512,000000,39.8949,39.9042,38.6103,38.9144,1451831.6620347,0
+PKX.US,D,20050513,000000,38.7745,39.1864,37.7164,38.4592,2108596.6068619,0
+PKX.US,D,20050516,000000,38.1022,38.6449,37.7339,38.629,834957.04263018,0
+PKX.US,D,20050517,000000,38.3209,38.5565,37.9629,38.5305,955086.26812242,0
+PKX.US,D,20050518,000000,38.3209,40.2018,38.3209,39.9042,1702490.7530621,0
+PKX.US,D,20050519,000000,40.2018,40.2018,39.4683,39.7632,497201.48666975,0
+PKX.US,D,20050520,000000,39.7632,40.1498,39.5713,39.9394,465769.90281217,0
+PKX.US,D,20050523,000000,39.5258,39.8949,39.3969,39.677,813354.63507687,0
+PKX.US,D,20050524,000000,39.4144,39.6602,39.3338,39.5536,604644.21716462,0
+PKX.US,D,20050525,000000,39.1083,39.1083,38.1892,38.2858,1367363.9302993,0
+PKX.US,D,20050526,000000,38.629,39.1676,38.6009,39.0296,756663.27573881,0
+PKX.US,D,20050527,000000,39.5015,39.5443,39.0296,39.1946,761805.37115292,0
+PKX.US,D,20050531,000000,39.2568,39.5889,39.0658,39.3003,1102874.3385639,0
+PKX.US,D,20050601,000000,39.2837,40.6553,39.1083,40.6553,920567.70184283,0
+PKX.US,D,20050602,000000,40.1138,40.1231,39.5962,39.754,797925.11413412,0
+PKX.US,D,20050603,000000,40.0952,40.2018,39.5627,39.6055,536635.71933495,0
+PKX.US,D,20050606,000000,39.8513,40.0692,39.2837,39.5015,492286.89851761,0
+PKX.US,D,20050607,000000,39.4144,39.7464,39.0658,39.3255,631046.92012234,0
+PKX.US,D,20050608,000000,39.2392,39.5258,38.7225,38.8459,562011.94403009,0
+PKX.US,D,20050609,000000,39.1083,39.1083,38.4499,38.6373,1142078.9075002,0
+PKX.US,D,20050610,000000,38.6696,39.0907,38.6528,39.0907,508861.50340454,0
+PKX.US,D,20050613,000000,38.9767,39.2038,38.7663,39.1501,484631.44088704,0
+PKX.US,D,20050614,000000,39.2392,39.5795,39.1418,39.5109,591958.80040072,0
+PKX.US,D,20050615,000000,39.5443,40.2111,39.3783,40.0544,772320.30394353,0
+PKX.US,D,20050616,000000,40.2111,40.7704,40.0367,40.7268,1009722.5144684,0
+PKX.US,D,20050617,000000,40.9458,41.03,40.5079,40.6378,725799.92091944,0
+PKX.US,D,20050620,000000,40.3327,40.3409,39.8171,39.8865,489316.36531026,0
+PKX.US,D,20050621,000000,39.4589,39.5627,39.1946,39.2661,634360.33157287,0
+PKX.US,D,20050622,000000,39.4144,39.7214,39.1501,39.2837,595842.5973564,0
+PKX.US,D,20050623,000000,39.2837,39.2837,38.4082,38.4499,1682718.1077059,0
+PKX.US,D,20050624,000000,38.4351,38.629,38.232,38.2766,747404.48493969,0
+PKX.US,D,20050627,000000,38.4082,38.9239,38.3209,38.8896,639619.95443512,0
+PKX.US,D,20050628,000000,39.0203,39.8076,38.9767,39.5184,902622.66221669,0
+PKX.US,D,20050629,000000,38.7568,39.011,38.4936,38.5742,726602.12662045,0
+PKX.US,D,20050630,000000,38.9322,38.9322,38.4499,38.4685,553895.00247474,0
+PKX.US,D,20050701,000000,38.4936,38.8274,38.4936,38.6782,465884.19555989,0
+PKX.US,D,20050705,000000,38.4936,38.629,38.3209,38.6009,532407.96590263,0
+PKX.US,D,20050706,000000,38.8459,39.4858,38.7568,39.2392,613901.92973027,0
+PKX.US,D,20050707,000000,39.0203,39.1501,38.6966,39.0296,488972.40883362,0
+PKX.US,D,20050708,000000,39.1241,40.0275,38.8896,39.7724,1409654.4034242,0
+PKX.US,D,20050711,000000,40.0275,40.9196,40.0275,40.892,887651.39049831,0
+PKX.US,D,20050712,000000,41.34,42.425,41.0394,42.0204,1165512.155484,0
+PKX.US,D,20050713,000000,42.2136,42.3443,42.0204,42.0567,1009378.5579917,0
+PKX.US,D,20050714,000000,42.563,43.2373,42.2136,42.3535,1143680.0842018,0
+PKX.US,D,20050715,000000,42.3535,42.3535,41.7748,42.1607,507718.5759273,0
+PKX.US,D,20050718,000000,41.9427,42.1263,41.567,41.8472,540520.59452409,0
+PKX.US,D,20050719,000000,41.8899,42.5102,41.6718,42.2136,978861.31611596,0
+PKX.US,D,20050720,000000,41.9946,42.782,41.9667,42.7726,1174883.0825639,0
+PKX.US,D,20050721,000000,42.9564,43.6399,42.6419,43.613,963317.50242549,0
+PKX.US,D,20050722,000000,43.613,43.8663,43.537,43.6649,585212.2935846,0
+PKX.US,D,20050725,000000,43.7448,43.9107,42.9564,43.2113,734146.52620371,0
+PKX.US,D,20050726,000000,43.088,43.5453,42.6969,43.307,565209.98449942,0
+PKX.US,D,20050727,000000,43.1316,43.1316,42.4769,43.0445,525892.20104889,0
+PKX.US,D,20050728,000000,43.088,43.6928,43.0713,43.5686,599385.67253585,0
+PKX.US,D,20050729,000000,43.7809,43.9996,43.4727,43.6555,479142.15429588,0
+PKX.US,D,20050801,000000,43.7448,44.1037,43.7448,44.1037,288492.14699097,0
+PKX.US,D,20050802,000000,44.5137,45.3538,44.4709,45.1462,583040.73137784,0
+PKX.US,D,20050803,000000,45.4512,46.1939,45.4512,46.0188,889136.11798525,0
+PKX.US,D,20050804,000000,46.7189,47.0093,46.0373,46.2035,1163910.9787824,0
+PKX.US,D,20050805,000000,46.0188,46.0188,43.9468,44.804,829243.48347745,0
+PKX.US,D,20050808,000000,45.6701,45.9306,45.4077,45.4938,801124.23283693,0
+PKX.US,D,20050809,000000,46.4389,46.5363,45.8453,46.1412,895423.29734354,0
+PKX.US,D,20050810,000000,46.4131,47.2356,45.9401,46.6226,807181.7484663,0
+PKX.US,D,20050811,000000,47.0695,47.1577,46.5882,47.0186,908452.67058408,0
+PKX.US,D,20050812,000000,47.2448,47.3757,46.8071,47.0093,628874.27968212,0
+PKX.US,D,20050815,000000,47.0186,47.5063,47.0186,47.4805,302779.81868994,0
+PKX.US,D,20050816,000000,47.1031,47.2699,46.5188,46.5188,892793.48591242,0
+PKX.US,D,20050817,000000,46.3695,46.3953,45.801,45.9306,565552.8627426,0
+PKX.US,D,20050818,000000,45.4077,45.4772,44.2084,44.5851,723288.71516992,0
+PKX.US,D,20050819,000000,44.5932,45.0569,44.5932,44.7945,484972.16266327,0
+PKX.US,D,20050822,000000,45.4345,45.8907,45.2761,45.4598,409077.46524064,0
+PKX.US,D,20050823,000000,45.2405,45.2489,43.5091,43.9821,932340.93309187,0
+PKX.US,D,20050824,000000,43.7725,43.7891,42.9128,42.9832,606701.48662366,0
+PKX.US,D,20050825,000000,44.0942,44.3493,43.7809,44.3493,704998.64083367,0
+PKX.US,D,20050826,000000,43.7448,44.1297,43.3162,43.5091,205394.84999478,0
+PKX.US,D,20050829,000000,43.8754,45.0403,43.701,44.9253,888106.40502226,0
+PKX.US,D,20050830,000000,44.9253,45.0569,44.6536,44.8383,774723.68634615,0
+PKX.US,D,20050831,000000,45.0569,45.9754,45.0569,45.7137,677450.85393177,0
+PKX.US,D,20050901,000000,46.1071,46.8071,46.1071,46.2989,523263.46785123,0
+PKX.US,D,20050902,000000,46.4573,47.051,46.1939,46.6932,473769.31691938,0
+PKX.US,D,20050906,000000,46.7189,46.9918,46.4739,46.6494,457769.41047149,0
+PKX.US,D,20050907,000000,46.9823,47.4534,46.7626,46.9471,537891.86132644,0
+PKX.US,D,20050908,000000,46.9471,46.9741,46.5012,46.7189,531721.13118281,0
+PKX.US,D,20050909,000000,46.6319,46.6319,46.1939,46.3695,996692.06299438,0
+PKX.US,D,20050912,000000,46.3695,46.4573,45.7396,45.801,664307.18794351,0
+PKX.US,D,20050913,000000,45.8453,45.8453,45.2231,45.2761,701456.64388769,0
+PKX.US,D,20050914,000000,45.4077,45.5987,45.1462,45.3111,413193.08239217,0
+PKX.US,D,20050915,000000,46.3695,46.8071,46.3695,46.7812,627389.55219517,0
+PKX.US,D,20050916,000000,47.2977,48.5731,47.2977,48.4265,665107.23717757,0
+PKX.US,D,20050919,000000,48.5555,48.9932,48.5229,48.7827,436282.37389937,0
+PKX.US,D,20050920,000000,48.9932,49.493,47.7345,47.9784,1176028.1665081,0
+PKX.US,D,20050921,000000,47.8654,49.2472,47.6818,48.0396,799409.84162107,0
+PKX.US,D,20050922,000000,47.5063,47.7167,46.3953,47.2699,677450.85393177,0
+PKX.US,D,20050923,000000,46.8934,47.5953,46.5975,47.4192,463940.14061511,0
+PKX.US,D,20050926,000000,48.5396,49.1702,48.3819,48.8094,694482.62980959,0
+PKX.US,D,20050927,000000,49.2565,49.2565,48.7827,48.917,507144.95572174,0
+PKX.US,D,20050928,000000,49.545,50.4379,49.545,49.9392,907879.05037852,0
+PKX.US,D,20050929,000000,50.0014,50.0448,49.6506,49.8771,415822.8938233,0
+PKX.US,D,20050930,000000,49.1702,49.772,48.8642,49.4847,392389.64583946,0
+PKX.US,D,20051003,000000,49.082,49.3964,48.9932,49.0013,584527.61533172,0
+PKX.US,D,20051004,000000,49.4309,49.4309,48.137,48.2057,643620.20060546,0
+PKX.US,D,20051005,000000,46.9823,46.9918,45.2842,45.6171,874391.27529538,0
+PKX.US,D,20051006,000000,45.7396,45.9401,44.7769,45.2761,774037.9298598,0
+PKX.US,D,20051007,000000,46.3695,46.8258,45.9003,46.3331,649562.34525364,0
+PKX.US,D,20051010,000000,46.5882,46.8071,45.2489,45.3204,990746.68364579,0
+PKX.US,D,20051011,000000,45.7561,46.2563,45.1462,45.9754,1064586.2680763,0
+PKX.US,D,20051012,000000,44.8383,45.4077,43.4915,43.9654,1545785.6918312,0
+PKX.US,D,20051013,000000,42.9221,43.386,42.4862,43.2373,1037838.5304085,0
+PKX.US,D,20051014,000000,43.1761,43.6464,42.7393,43.4024,1240150.7109151,0
+PKX.US,D,20051017,000000,43.2207,43.92,43.1056,43.6833,670025.06003012,0
+PKX.US,D,20051018,000000,43.8578,43.9107,42.5901,42.8878,636989.06477052,0
+PKX.US,D,20051019,000000,42.2136,42.8264,41.3658,42.7726,1076244.1283442,0
+PKX.US,D,20051020,000000,43.7448,43.8754,42.2673,42.563,1489322.9179886,0
+PKX.US,D,20051021,000000,43.5777,44.2168,43.307,44.0942,639046.33422956,0
+PKX.US,D,20051024,000000,44.7511,45.6348,44.6294,45.5987,931082.63463344,0
+PKX.US,D,20051025,000000,44.4441,45.1462,43.9292,44.1742,889478.99622842,0
+PKX.US,D,20051026,000000,43.9654,45.0217,43.9468,44.0091,554580.75896109,0
+PKX.US,D,20051027,000000,44.3402,44.3402,43.1056,43.2976,415706.44460863,0
+PKX.US,D,20051028,000000,43.2976,43.8394,42.7726,43.7448,347471.51775045,0
+PKX.US,D,20051031,000000,44.1824,45.0496,44.1037,44.8733,692882.53134145,0
+PKX.US,D,20051101,000000,45.1023,46.3331,45.0841,45.9306,812897.46408597,0
+PKX.US,D,20051102,000000,45.9306,47.1122,45.7916,46.8258,775294.0718513,0
+PKX.US,D,20051103,000000,46.7375,46.7988,45.9754,46.2035,464628.0535684,0
+PKX.US,D,20051104,000000,45.4938,45.5031,44.6722,44.9857,939884.25444166,0
+PKX.US,D,20051107,000000,45.3991,45.5216,44.7075,44.916,654019.76241487,0
+PKX.US,D,20051108,000000,44.7696,44.8383,43.7809,44.5405,566008.95550002,0
+PKX.US,D,20051109,000000,45.1023,45.9401,45.1023,45.8453,625101.54077376,0
+PKX.US,D,20051110,000000,45.8453,46.0188,45.2842,45.4938,1264952.2371713,0
+PKX.US,D,20051111,000000,45.6256,46.2739,45.6256,46.168,842728.94947542,0
+PKX.US,D,20051114,000000,45.4938,45.7051,44.4086,44.4441,1292270.3603442,0
+PKX.US,D,20051115,000000,44.3133,44.8289,44.1204,44.1824,1001379.1438845,0
+PKX.US,D,20051116,000000,44.394,44.4357,44.0581,44.3225,392961.10957808,0
+PKX.US,D,20051117,000000,44.7075,45.2582,44.4626,45.1366,696883.85574526,0
+PKX.US,D,20051118,000000,45.0496,45.0496,44.2605,44.3577,744890.04448977,0
+PKX.US,D,20051121,000000,44.6628,45.1366,44.5674,45.0313,1102989.7095451,0
+PKX.US,D,20051122,000000,43.92,43.92,42.7635,43.5453,1642939.918564,0
+PKX.US,D,20051123,000000,43.8318,44.532,43.8318,43.9014,995549.13551714,0
+PKX.US,D,20051125,000000,43.9654,43.9654,43.5453,43.6833,269747.05813076,0
+PKX.US,D,20051128,000000,43.6833,43.6833,43.1233,43.1678,606128.94465157,0
+PKX.US,D,20051129,000000,43.6223,44.3038,43.6223,43.92,960229.44177001,0
+PKX.US,D,20051130,000000,43.9654,43.9654,43.3247,43.537,547264.94487328,0
+PKX.US,D,20051201,000000,43.6464,44.4709,43.4479,44.0091,920338.03811391,0
+PKX.US,D,20051202,000000,42.8795,43.1316,42.4334,42.4334,1192942.4149378,0
+PKX.US,D,20051205,000000,42.5901,42.6419,42.2136,42.2839,884219.37336618,0
+PKX.US,D,20051206,000000,41.9946,42.4334,41.4605,42.2914,1223575.0277947,0
+PKX.US,D,20051207,000000,42.4334,42.5901,41.8193,41.8638,810041.22362634,0
+PKX.US,D,20051208,000000,41.8638,42.2839,41.7932,42.258,517205.95222186,0
+PKX.US,D,20051209,000000,42.5102,42.5446,41.8193,42.0122,669337.14707683,0
+PKX.US,D,20051212,000000,42.5353,42.7393,42.3443,42.5194,634705.36628298,0
+PKX.US,D,20051213,000000,42.563,43.2643,42.563,43.0195,564981.39900398,0
+PKX.US,D,20051214,000000,43.088,43.2903,42.7477,42.7903,507947.16142274,0
+PKX.US,D,20051215,000000,42.9647,43.088,42.6336,42.7635,409877.51447471,0
+PKX.US,D,20051216,000000,42.7635,43.0631,42.6159,42.6336,384047.35348908,0
+PKX.US,D,20051219,000000,42.9045,43.6223,42.9045,42.9647,501776.43127911,0
+PKX.US,D,20051220,000000,43.2281,43.5007,43.0278,43.1148,569555.26537987,0
+PKX.US,D,20051221,000000,43.5686,44.1037,43.5276,43.9376,897823.44504575,0
+PKX.US,D,20051222,000000,44.4171,44.4263,43.8828,44.278,863760.97152358,0
+PKX.US,D,20051223,000000,44.6211,44.7696,44.4171,44.532,309637.38355338,0
+PKX.US,D,20051227,000000,43.92,43.9292,43.0445,43.3764,604988.17364126,0
+PKX.US,D,20051228,000000,43.5686,43.6928,43.4024,43.4823,214770.09000856,0
+PKX.US,D,20051229,000000,43.3247,43.7448,43.2976,43.6649,379589.93632784,0
+PKX.US,D,20051230,000000,43.6223,43.6833,42.9916,43.3162,311579.28203122,0
+PKX.US,D,20060103,000000,43.6399,44.0851,43.5963,43.9654,894505.72066134,0
+PKX.US,D,20060104,000000,44.0581,44.5405,44.0332,44.5043,692424.28211709,0
+PKX.US,D,20060105,000000,44.7511,44.8383,44.4533,44.6379,503374.37328031,0
+PKX.US,D,20060106,000000,45.1462,45.7561,45.1108,45.5125,1165740.7409794,0
+PKX.US,D,20060109,000000,45.722,45.9845,45.5375,45.8907,614246.96444038,0
+PKX.US,D,20060110,000000,45.3204,45.3279,44.7769,45.1527,652650.40590912,0
+PKX.US,D,20060111,000000,44.9948,45.5644,44.6118,45.0664,1062984.0131413,0
+PKX.US,D,20060112,000000,43.613,44.4884,43.5777,43.8058,1342445.9548286,0
+PKX.US,D,20060113,000000,43.701,43.7362,43.2976,43.3764,647621.52500927,0
+PKX.US,D,20060117,000000,43.3764,43.3764,42.7903,42.8451,1056013.2337636,0
+PKX.US,D,20060118,000000,42.9221,43.307,42.8795,43.2976,770608.06919461,0
+PKX.US,D,20060119,000000,44.1824,44.6118,44.0091,44.496,956914.95208601,0
+PKX.US,D,20060120,000000,43.7095,43.9561,42.9564,43.1585,688654.77790913,0
+PKX.US,D,20060123,000000,44.2252,45.0569,44.2252,44.9689,792781.94048654,0
+PKX.US,D,20060124,000000,45.4856,46.6494,45.4856,46.5455,1241177.1891777,0
+PKX.US,D,20060125,000000,46.4483,46.5882,46.0373,46.1246,680881.79283043,0
+PKX.US,D,20060126,000000,47.1122,48.418,46.8071,48.2057,2028243.4140446,0
+PKX.US,D,20060127,000000,49.8259,51.5315,49.2129,50.4379,3391036.7126684,0
+PKX.US,D,20060130,000000,49.2129,49.9827,49.1702,49.719,1628080.7831264,0
+PKX.US,D,20060131,000000,49.719,50.3935,49.5615,50.2108,1455032.9372045,0
+PKX.US,D,20060201,000000,50.2897,50.3935,49.8844,50.1135,883991.8661042,0
+PKX.US,D,20060202,000000,50.2369,50.6466,49.3531,49.5365,1132592.6094391,0
+PKX.US,D,20060203,000000,50.5252,50.9723,49.8435,50.6466,1999096.606908,0
+PKX.US,D,20060206,000000,51.4175,51.8823,51.2783,51.8727,1195572.2263689,0
+PKX.US,D,20060207,000000,50.3073,50.7348,48.9337,49.0996,1092360.4840067,0
+PKX.US,D,20060208,000000,48.8995,49.0996,48.0313,48.9932,787867.35233441,0
+PKX.US,D,20060209,000000,49.0294,49.0294,47.9442,48.0138,966173.74288513,0
+PKX.US,D,20060210,000000,48.0491,48.2417,46.8258,47.7262,1009607.1434872,0
+PKX.US,D,20060213,000000,47.333,47.333,45.9306,46.1504,977374.43216208,0
+PKX.US,D,20060214,000000,47.2448,47.9878,47.0259,47.9265,723059.05144101,0
+PKX.US,D,20060215,000000,47.8912,47.8912,47.1207,47.4192,612301.83126213,0
+PKX.US,D,20060216,000000,47.7717,49.2565,47.7717,49.082,852674.57499434,0
+PKX.US,D,20060217,000000,49.1702,49.2658,48.5042,48.6714,365071.52266648,0
+PKX.US,D,20060221,000000,49.9121,50.2989,49.7024,49.965,700770.88740135,0
+PKX.US,D,20060222,000000,50.0198,50.3841,50.0105,50.2275,376160.07566265,0
+PKX.US,D,20060223,000000,51.0503,51.3127,50.5781,50.5938,897823.44504575,0
+PKX.US,D,20060224,000000,52.0751,52.5897,51.7839,52.319,979774.57986429,0
+PKX.US,D,20060227,000000,53.072,53.3512,52.6444,52.687,692653.94584601,0
+PKX.US,D,20060228,000000,51.7067,51.7067,50.5781,51.1301,494916.70994873,0
+PKX.US,D,20060301,000000,51.2253,52.1612,51.1383,52.1612,518463.17244682,0
+PKX.US,D,20060302,000000,51.6188,52.3348,51.3997,52.3272,519148.92893317,0
+PKX.US,D,20060303,000000,52.3272,53.4039,52.2307,52.4941,606932.22858604,0
+PKX.US,D,20060306,000000,53.264,53.6136,52.0751,52.5367,1027895.0613565,0
+PKX.US,D,20060307,000000,52.6695,52.6695,50.8211,51.5677,974973.20622641,0
+PKX.US,D,20060308,000000,51.0949,51.181,50.0866,51.0148,1509552.7343358,0
+PKX.US,D,20060309,000000,50.8832,52.5897,50.7005,51.9172,1577789.8176609,0
+PKX.US,D,20060310,000000,52.5814,54.3657,52.293,54.2879,1366336.3738033,0
+PKX.US,D,20060313,000000,54.3313,54.542,53.3772,53.4124,741230.52009566,0
+PKX.US,D,20060314,000000,53.3679,54.042,52.7632,53.7547,567727.65964976,0
+PKX.US,D,20060315,000000,54.3742,55.6707,54.3409,55.0921,766492.45204308,0
+PKX.US,D,20060316,000000,55.4675,55.4675,54.2703,54.4187,591042.30195199,0
+PKX.US,D,20060317,000000,54.8564,55.1624,54.5067,54.8824,537550.06131674,0
+PKX.US,D,20060320,000000,55.3897,55.9749,55.1364,55.4675,509890.13813405,0
+PKX.US,D,20060321,000000,54.0691,54.4519,53.0192,53.1145,827299.42853267,0
+PKX.US,D,20060322,000000,53.149,54.2165,52.8271,54.0152,772778.5531679,0
+PKX.US,D,20060323,000000,52.7548,54.261,52.7548,53.8661,598815.2870307,0
+PKX.US,D,20060324,000000,54.2433,54.9788,54.0329,54.5503,447025.89218543,0
+PKX.US,D,20060327,000000,54.5938,54.9445,54.3832,54.7851,820556.15641695,0
+PKX.US,D,20060328,000000,55.0743,55.3722,53.7008,54.1117,845586.26816852,0
+PKX.US,D,20060329,000000,54.4881,55.2579,54.3313,55.1439,893707.82789421,0
+PKX.US,D,20060330,000000,56.0371,56.4497,55.2488,55.3107,823298.10412886,0
+PKX.US,D,20060331,000000,56.0816,56.1409,55.3897,55.8182,699855.46718609,0
+PKX.US,D,20060403,000000,56.1242,57.8733,56.1242,57.2271,1146195.6028852,0
+PKX.US,D,20060404,000000,56.8505,56.8505,55.8182,56.4748,845473.05365426,0
+PKX.US,D,20060405,000000,55.9052,56.6752,55.6095,56.6056,742262.38952558,0
+PKX.US,D,20060406,000000,56.4219,56.6417,55.5122,55.9052,882850.01686043,0
+PKX.US,D,20060407,000000,56.0816,56.291,54.6025,55.2403,981488.97108015,0
+PKX.US,D,20060410,000000,55.4249,55.8544,54.6978,54.7942,807068.53395205,0
+PKX.US,D,20060411,000000,54.2433,54.6802,53.8074,54.0235,682025.79854114,0
+PKX.US,D,20060412,000000,55.2151,56.0371,54.9084,55.9498,718029.09230768,0
+PKX.US,D,20060413,000000,59.0561,59.8255,58.7489,58.8101,1571504.7947696,0
+PKX.US,D,20060417,000000,61.4608,61.7232,60.8153,60.9626,840216.66549242,0
+PKX.US,D,20060418,000000,61.0675,62.0133,60.9895,61.9245,666023.73562631,0
+PKX.US,D,20060419,000000,61.9069,62.1786,61.1637,61.9949,753119.1223259,0
+PKX.US,D,20060420,000000,61.4171,61.4524,59.4937,59.7987,816327.32475116,0
+PKX.US,D,20060421,000000,61.0257,61.8473,60.0787,60.6817,711284.74195849,0
+PKX.US,D,20060424,000000,60.6817,61.1909,60.1501,60.4108,598014.15956316,0
+PKX.US,D,20060425,000000,61.5051,61.8984,60.7261,60.9812,1119678.6071797,0
+PKX.US,D,20060426,000000,63.5178,63.8489,62.9995,63.4296,1458804.5978794,0
+PKX.US,D,20060427,000000,63.2108,63.2201,59.9387,60.5434,1859995.8635271,0
+PKX.US,D,20060428,000000,61.1548,62.1182,61.0675,61.6544,565209.98449942,0
+PKX.US,D,20060501,000000,62.0133,63.0791,61.9151,62.5032,666252.32112175,0
+PKX.US,D,20060502,000000,63.1671,64.2179,63.0884,64.0437,467598.58677575,0
+PKX.US,D,20060503,000000,64.7428,64.9785,63.438,64.0854,938855.61971214,0
+PKX.US,D,20060504,000000,63.1671,64.1827,62.9995,64,451826.18758984,0
+PKX.US,D,20060505,000000,64.7428,65.1872,64.5677,64.9163,536292.84109177,0
+PKX.US,D,20060508,000000,64.5232,64.6372,63.7719,64.5232,464855.56083038,0
+PKX.US,D,20060509,000000,64.3051,64.8124,64.0594,64.4352,689111.94890003,0
+PKX.US,D,20060510,000000,65.8624,65.8809,63.1765,64.7428,1412629.2495654,0
+PKX.US,D,20060511,000000,66.4047,66.6674,65.1009,65.1009,1128934.1632784,0
+PKX.US,D,20060512,000000,65.3624,65.3624,62.1182,62.8435,1222890.3495419,0
+PKX.US,D,20060515,000000,59.6243,60.7085,58.1886,59.3183,1878396.9959106,0
+PKX.US,D,20060516,000000,58.1804,59.0561,57.3493,58.2351,1229633.6216576,0
+PKX.US,D,20060517,000000,60.1501,60.499,57.1832,58.0924,1697576.16491,0
+PKX.US,D,20060518,000000,58.198,59.7544,58.198,58.4428,1232718.4476127,0
+PKX.US,D,20060519,000000,60.2801,60.8486,58.9326,60.5972,1574932.4989678,0
+PKX.US,D,20060522,000000,58.4521,58.4521,54.2703,56.8764,1642143.1040304,0
+PKX.US,D,20060523,000000,57.5794,58.4077,57.1313,57.1574,1663742.2768833,0
+PKX.US,D,20060524,000000,56.0371,56.5006,53.9196,55.68,1677688.1485725,0
+PKX.US,D,20060525,000000,55.9666,57.3931,55.6178,57.0869,1159224.9761257,0
+PKX.US,D,20060526,000000,57.0775,57.7526,55.9498,57.3845,908337.29960289,0
+PKX.US,D,20060530,000000,57.367,57.367,55.0568,55.2673,728658.31784601,0
+PKX.US,D,20060531,000000,56.3439,56.6658,55.5816,56.2558,1326787.8483904,0
+PKX.US,D,20060601,000000,56.0371,57.481,55.6624,57.481,1376737.0138462,0
+PKX.US,D,20060602,000000,57.3057,57.3764,56.4404,57.0683,687396.4794507,0
+PKX.US,D,20060605,000000,56.8764,56.8764,54.0867,54.1645,831185.38195529,0
+PKX.US,D,20060606,000000,54.3409,54.7684,52.5184,54.542,1576876.5539126,0
+PKX.US,D,20060607,000000,53.6387,54.7248,52.7725,52.9309,1023093.6877186,0
+PKX.US,D,20060608,000000,51.7067,52.099,49.3094,51.7494,2189405.8924367,0
+PKX.US,D,20060609,000000,51.3739,53.4828,50.3073,51.154,1289526.2561654,0
+PKX.US,D,20060612,000000,50.2804,51.5139,49.0461,49.0552,741688.76932002,0
+PKX.US,D,20060613,000000,49.082,50.4907,48.5555,49.1786,1681458.731014,0
+PKX.US,D,20060614,000000,49.571,50.9269,49.4309,50.7896,948913.38151186,0
+PKX.US,D,20060615,000000,51.3739,53.5004,51.2506,53.2195,1653227.3440927,0
+PKX.US,D,20060616,000000,53.2195,53.2288,51.8561,52.7548,1015778.9518643,0
+PKX.US,D,20060619,000000,51.9684,52.4941,51.4082,51.4702,916911.41214913,0
+PKX.US,D,20060620,000000,50.8294,52.6073,50.8294,51.5583,648533.71052412,0
+PKX.US,D,20060621,000000,51.5583,53.5878,51.5583,53.264,933026.68957822,0
+PKX.US,D,20060622,000000,53.2723,53.2723,51.8561,52.6258,825469.66633562,0
+PKX.US,D,20060623,000000,52.6258,54.2341,52.5016,53.4652,526575.80106829,0
+PKX.US,D,20060626,000000,55.5558,55.5558,54.391,54.5253,815181.16257352,0
+PKX.US,D,20060627,000000,55.5558,55.8182,54.4094,54.8824,946513.23380965,0
+PKX.US,D,20060628,000000,56.0732,56.5962,55.8635,56.5962,1195800.8118643,0
+PKX.US,D,20060629,000000,56.6056,59.1775,56.6056,59.0994,1360049.194445,0
+PKX.US,D,20060630,000000,59.0561,59.0561,57.7434,58.5302,809240.0961588,0
+PKX.US,D,20060703,000000,58.5735,58.672,58.0839,58.5133,427137.87584797,0
+PKX.US,D,20060705,000000,58.312,58.5302,56.5092,56.9023,1337990.6941343,0
+PKX.US,D,20060706,000000,56.9023,57.9179,56.7549,56.9735,925369.07548071,0
+PKX.US,D,20060707,000000,56.9735,57.3057,55.7125,55.9924,663051.04595201,0
+PKX.US,D,20060710,000000,56.868,57.2095,56.0816,56.868,502916.12405595,0
+PKX.US,D,20060711,000000,56.0017,56.3439,54.4799,55.2403,1561216.2910075,0
+PKX.US,D,20060712,000000,55.809,56.3876,54.5503,54.5503,1057957.2887083,0
+PKX.US,D,20060713,000000,54.1553,54.3223,52.4941,52.6258,1438115.4540744,0
+PKX.US,D,20060714,000000,52.9309,53.316,52.1437,52.8365,818612.10147217,0
+PKX.US,D,20060717,000000,52.1528,52.4496,50.6736,51.2598,1469549.1943989,0
+PKX.US,D,20060718,000000,51.7067,51.9684,50.6561,51.7336,1644198.2170225,0
+PKX.US,D,20060719,000000,51.0852,54.0152,50.8294,53.9901,1913601.3186766,0
+PKX.US,D,20060720,000000,54.1738,54.1831,51.6188,51.8561,1123105.2331445,0
+PKX.US,D,20060721,000000,52.5184,52.6788,50.7442,51.627,2090422.9817403,0
+PKX.US,D,20060724,000000,51.6363,52.7548,51.6363,52.6955,1153393.8895248,0
+PKX.US,D,20060725,000000,52.6955,53.4652,52.0471,53.0636,976688.67567574,0
+PKX.US,D,20060726,000000,53.0795,53.0878,51.487,52.4237,869361.31616205,0
+PKX.US,D,20060727,000000,52.7289,53.3251,51.959,52.0388,731973.88576348,0
+PKX.US,D,20060728,000000,52.6695,54.1208,52.3719,54.1117,709342.84348065,0
+PKX.US,D,20060731,000000,54.1042,54.4094,53.2984,54.0152,544524.07539484,0
+PKX.US,D,20060801,000000,53.8408,53.8483,52.7456,53.2019,470685.56919777,0
+PKX.US,D,20060802,000000,53.211,54.4519,53.1582,53.9725,698711.46147538,0
+PKX.US,D,20060803,000000,53.0963,54.0691,52.8874,53.675,601442.94199488,0
+PKX.US,D,20060804,000000,54.3223,54.8296,53.045,53.211,1059443.0944288,0
+PKX.US,D,20060807,000000,53.456,53.6312,52.7113,53.2019,910167.06179994,0
+PKX.US,D,20060808,000000,53.3772,53.6312,52.6528,52.7993,637905.56321925,0
+PKX.US,D,20060809,000000,53.8233,53.8836,53.0192,53.0273,787065.1466334,0
+PKX.US,D,20060810,000000,52.9475,53.2723,52.5184,53.2379,859760.72535323,0
+PKX.US,D,20060811,000000,52.6528,53.0273,51.627,51.8823,1022179.3457368,0
+PKX.US,D,20060814,000000,52.2662,52.4849,51.3034,51.6188,1041724.4838311,0
+PKX.US,D,20060815,000000,52.5016,53.045,51.4702,52.9134,1217859.3121751,0
+PKX.US,D,20060816,000000,52.905,53.4652,52.4941,53.4039,582812.14588239,0
+PKX.US,D,20060817,000000,53.316,53.316,52.2752,52.8365,509089.01066651,0
+PKX.US,D,20060818,000000,52.7548,53.4734,52.4153,53.4477,474800.10811584,0
+PKX.US,D,20060821,000000,53.5004,53.7194,52.8874,53.045,449768.9181308,0
+PKX.US,D,20060822,000000,53.5958,54.0235,53.3344,53.7008,432966.8059819,0
+PKX.US,D,20060823,000000,53.9809,54.5848,53.7981,53.9809,978861.31611596,0
+PKX.US,D,20060824,000000,54.4187,54.6625,53.3772,54.0235,846958.85937467,0
+PKX.US,D,20060825,000000,54.1553,54.7248,54.1553,54.6802,844557.633439,0
+PKX.US,D,20060828,000000,54.5938,54.8108,54.1645,54.6441,517776.33772701,0
+PKX.US,D,20060829,000000,55.1624,55.451,54.6893,55.4249,686596.43021663,0
+PKX.US,D,20060830,000000,55.0743,55.1179,53.8074,53.9994,676195.79017374,0
+PKX.US,D,20060831,000000,54.4094,54.5938,53.9994,54.3409,470341.61272113,0
+PKX.US,D,20060901,000000,54.3832,55.5558,54.1831,55.2151,582128.54586299,0
+PKX.US,D,20060905,000000,55.2488,55.9924,54.9445,55.6095,441424.46931348,0
+PKX.US,D,20060906,000000,55.2329,55.3722,54.2953,54.5848,611845.73850471,0
+PKX.US,D,20060907,000000,54.9352,55.2151,54.2879,54.5067,827984.10678555,0
+PKX.US,D,20060908,000000,54.1998,54.2786,53.7278,54.1042,583157.1805925,0
+PKX.US,D,20060911,000000,53.3251,53.456,52.011,52.1353,1383481.3641954,0
+PKX.US,D,20060912,000000,52.9755,53.6044,52.7204,52.9663,1241065.0528969,0
+PKX.US,D,20060913,000000,53.072,53.8316,53.0192,53.5783,447940.23416722,0
+PKX.US,D,20060914,000000,53.3772,53.7008,52.6955,52.984,468287.5779625,0
+PKX.US,D,20060915,000000,53.3679,53.9196,53.211,53.7547,745459.35176145,0
+PKX.US,D,20060918,000000,54.349,55.0307,54.3409,54.8639,620417.69458401,0
+PKX.US,D,20060919,000000,54.8639,54.8999,53.8074,54.5596,729344.07433236,0
+PKX.US,D,20060920,000000,55.0307,55.8885,55.0307,55.6624,863075.21503723,0
+PKX.US,D,20060921,000000,55.7551,55.9833,54.7684,55.1003,1028697.2670575,0
+PKX.US,D,20060922,000000,55.2151,55.5464,54.8027,55.2151,1222547.4712987,0
+PKX.US,D,20060925,000000,55.5632,56.1157,54.8824,55.9924,1573217.0295185,0
+PKX.US,D,20060926,000000,55.4675,56.729,55.2764,56.6575,1223802.5350567,0
+PKX.US,D,20060927,000000,56.5962,56.7725,56.1502,56.5173,524520.6880762,0
+PKX.US,D,20060928,000000,56.4312,56.7641,56.1242,56.5444,308037.28508525,0
+PKX.US,D,20060929,000000,56.5444,57.0433,56.3876,56.8077,618131.83962953,0
+PKX.US,D,20061002,000000,56.2382,56.7549,56.2382,56.4135,310894.60377835,0
+PKX.US,D,20061003,000000,55.8367,55.8885,54.9352,55.1179,466569.95204624,0
+PKX.US,D,20061004,000000,55.1179,55.9666,54.7851,55.8182,934057.48077467,0
+PKX.US,D,20061005,000000,56.1854,57.83,55.9749,57.481,925711.95372388,0
+PKX.US,D,20061006,000000,57.2614,57.2614,56.5006,56.6844,516634.48848324,0
+PKX.US,D,20061009,000000,54.9445,57.6898,54.9352,56.702,2148486.9322846,0
+PKX.US,D,20061010,000000,56.2467,57.0246,56.1854,56.6928,977719.46687219,0
+PKX.US,D,20061011,000000,56.4748,56.5786,55.6893,56.0205,885134.79358144,0
+PKX.US,D,20061012,000000,56.4312,59.0112,56.4312,58.6366,1802274.791226,0
+PKX.US,D,20061013,000000,58.6366,59.8777,58.3557,59.4676,1043896.0460379,0
+PKX.US,D,20061016,000000,59.476,59.9387,59.1513,59.8341,807868.58318612,0
+PKX.US,D,20061017,000000,58.9585,59.2562,58.4159,58.9677,657908.9505379,0
+PKX.US,D,20061018,000000,58.5133,59.527,58.0924,58.8194,647392.93951382,0
+PKX.US,D,20061019,000000,57.7526,59.2833,57.7434,59.0561,738375.3578695,0
+PKX.US,D,20061020,000000,59.8433,59.9138,58.8816,59.388,547607.82311645,0
+PKX.US,D,20061023,000000,59.388,59.9305,58.9326,59.8433,607958.70684862,0
+PKX.US,D,20061024,000000,59.8516,61.5146,59.5707,61.2687,1232718.4476127,0
+PKX.US,D,20061025,000000,61.6276,61.6806,61.0413,61.444,715172.85184805,0
+PKX.US,D,20061026,000000,61.4524,61.9151,61.0413,61.6806,496516.80841687,0
+PKX.US,D,20061027,000000,61.7677,61.801,60.6454,60.8486,666596.27759839,0
+PKX.US,D,20061030,000000,60.6732,61.5499,60.4108,61.1102,594472.16261718,0
+PKX.US,D,20061031,000000,61.0257,61.8104,60.7966,61.6981,609559.88355022,0
+PKX.US,D,20061101,000000,61.5322,62.11,61.3911,61.5499,1030296.2872922,0
+PKX.US,D,20061102,000000,61.5405,62.5032,61.2436,62.2936,1022865.1022232,0
+PKX.US,D,20061103,000000,63.7098,63.7274,62.7731,63.324,862619.1222798,0
+PKX.US,D,20061106,000000,63.1671,64.383,63.1069,64.0521,823643.13883897,0
+PKX.US,D,20061107,000000,64.2605,64.7866,64,64.5603,895193.63361462,0
+PKX.US,D,20061108,000000,64.5603,64.8384,63.9287,64.6715,1004007.8770822,0
+PKX.US,D,20061109,000000,64.3051,65.0397,63.9464,64.296,956227.03913273,0
+PKX.US,D,20061110,000000,64.296,64.4712,63.7803,64.1021,748546.33418347,0
+PKX.US,D,20061113,000000,64.0437,64.7524,63.3777,64.5677,832214.0166848,0
+PKX.US,D,20061114,000000,64.5324,65.3363,64.4432,65.2938,1122419.4766582,0
+PKX.US,D,20061115,000000,64.3665,65.1714,64.1827,64.5603,1251581.063921,0
+PKX.US,D,20061116,000000,65.0666,65.0666,63.3777,63.682,1134422.3716361,0
+PKX.US,D,20061117,000000,63.7803,64.8219,63.7005,64.5603,919539.06711331,0
+PKX.US,D,20061120,000000,65.6165,65.7483,64.628,64.7428,901820.45651568,0
+PKX.US,D,20061121,000000,65.8279,66.607,65.6165,66.4486,588414.64698781,0
+PKX.US,D,20061122,000000,66.6674,67.3408,66.3344,67.2442,774378.65163604,0
+PKX.US,D,20061124,000000,67.3935,67.6126,67.3676,67.3676,168934.38523734,0
+PKX.US,D,20061127,000000,67.9696,68.0937,66.5181,66.6674,840216.66549242,0
+PKX.US,D,20061128,000000,66.6766,67.2082,66.3779,67.2082,831072.16744103,0
+PKX.US,D,20061129,000000,67.3676,68.653,67.236,68.3376,741918.43304894,0
+PKX.US,D,20061130,000000,68.2412,69.0908,68.129,68.9936,696539.89926862,0
+PKX.US,D,20061201,000000,70.0349,70.2278,68.9154,69.3432,1434573.4571284,0
+PKX.US,D,20061204,000000,68.985,70.2445,68.794,70.15,1120248.9926849,0
+PKX.US,D,20061205,000000,69.4665,70.185,69.3263,70.0442,956914.95208601,0
+PKX.US,D,20061206,000000,69.8243,70.8659,69.8243,69.8606,804669.46448331,0
+PKX.US,D,20061207,000000,69.5089,70.1408,69.1343,69.292,740773.34910476,0
+PKX.US,D,20061208,000000,69.2829,69.3432,68.2857,68.9769,650133.80899226,0
+PKX.US,D,20061211,000000,69.1083,70.3686,69.0908,69.9311,810953.4091412,0
+PKX.US,D,20061212,000000,69.7723,69.7723,68.0409,68.5056,1374222.5733962,0
+PKX.US,D,20061213,000000,69.3356,70.455,69.3356,70.1759,899308.17253269,0
+PKX.US,D,20061214,000000,72.004,72.6346,71.4975,71.9252,1150080.4780743,0
+PKX.US,D,20061215,000000,73.8412,74.1037,73.0807,73.4043,1194428.2206582,0
+PKX.US,D,20061218,000000,75.1524,75.3815,73.4914,73.5175,1304385.391603,0
+PKX.US,D,20061219,000000,72.6429,73.2718,72.1783,72.5994,867876.58867511,0
+PKX.US,D,20061220,000000,74.3588,74.8892,73.8586,74.2603,751977.27308212,0
+PKX.US,D,20061221,000000,74.2512,74.7065,72.6523,73.3515,814840.44079728,0
+PKX.US,D,20061222,000000,72.6949,73.0538,71.6625,72.2664,456856.14672316,0
+PKX.US,D,20061226,000000,73.1409,73.4043,72.3981,73.2541,562240.52952554,0
+PKX.US,D,20061227,000000,73.2541,73.6576,72.8868,73.4914,665107.23717757,0
+PKX.US,D,20061228,000000,73.4914,73.9635,72.4334,72.7031,505201.97901043,0
+PKX.US,D,20061229,000000,72.7126,72.7653,72.1958,72.3267,374103.88443708,0
+PKX.US,D,20070103,000000,70.3864,70.5338,69.1251,69.4923,1200945.0637454,0
+PKX.US,D,20070104,000000,69.1177,69.7723,68.2505,69.7299,866847.95394559,0
+PKX.US,D,20070105,000000,69.7213,69.7213,68.269,68.7048,572982.96957813,0
+PKX.US,D,20070108,000000,68.2412,69.2485,67.0948,68.985,499374.12710997,0
+PKX.US,D,20070109,000000,68.985,68.985,67.0699,67.35,720542.45452414,0
+PKX.US,D,20070110,000000,66.3595,67.3324,65.8447,66.9214,889021.82523753,0
+PKX.US,D,20070111,000000,67.5512,69.6676,67.4529,68.3305,558697.45434609,0
+PKX.US,D,20070112,000000,69.1177,70.8066,69.1177,70.6729,753689.50783105,0
+PKX.US,D,20070116,000000,70.6729,71.2071,69.9914,70.4811,765122.01730386,0
+PKX.US,D,20070117,000000,70.6822,70.6915,69.5183,70.341,370101.48179981,0
+PKX.US,D,20070118,000000,71.2167,72.0131,70.4725,70.6388,964230.76617382,0
+PKX.US,D,20070119,000000,70.6035,72.117,70.3686,71.5938,630475.45638372,0
+PKX.US,D,20070122,000000,72.259,72.502,71.5142,71.7943,539720.54529003,0
+PKX.US,D,20070123,000000,72.2664,74.3401,72.1003,74.1481,807641.07592414,0
+PKX.US,D,20070124,000000,76.1161,76.859,75.8537,76.3787,1554701.6043872,0
+PKX.US,D,20070125,000000,76.9917,77.1854,75.0838,75.0838,974174.23522581,0
+PKX.US,D,20070126,000000,75.0922,75.5023,73.9979,75.1524,682025.79854114,0
+PKX.US,D,20070129,000000,75.2416,76.7032,75.2416,75.9751,1451604.1547728,0
+PKX.US,D,20070130,000000,76.6309,77.168,76.0559,76.771,611616.07477579,0
+PKX.US,D,20070131,000000,76.2478,77.4443,75.9577,77.1493,1004348.5988584,0
+PKX.US,D,20070201,000000,78.828,80.2888,78.3903,80.0595,1137393.983077,0
+PKX.US,D,20070202,000000,79.7888,80.8045,79.1767,80.0513,968688.18333505,0
+PKX.US,D,20070205,000000,79.3521,79.8251,78.4338,78.7044,357985.37230759,0
+PKX.US,D,20070206,000000,82.3709,82.3709,81.2245,81.513,875304.5390437,0
+PKX.US,D,20070207,000000,81.9592,81.9768,80.0782,80.657,644191.66434408,0
+PKX.US,D,20070208,000000,80.6654,81.0521,78.9579,79.4576,988917.99968221,0
+PKX.US,D,20070209,000000,81.0427,81.6289,79.6766,79.9309,1011778.705694,0
+PKX.US,D,20070212,000000,79.9309,81.1893,79.9309,80.7004,670477.91808714,0
+PKX.US,D,20070213,000000,80.8833,81.9682,80.8833,81.82,634409.93031245,0
+PKX.US,D,20070214,000000,81.9768,82.7826,81.3645,82.1103,596847.5109496,0
+PKX.US,D,20070215,000000,83.1146,83.7277,82.6851,83.5523,619160.47435904,0
+PKX.US,D,20070216,000000,83.6842,84.4196,83.3862,84.1025,513890.38430439,0
+PKX.US,D,20070220,000000,85.3471,85.923,84.951,85.7402,564981.39900398,0
+PKX.US,D,20070221,000000,85.3026,86.318,84.8908,85.9499,1069959.1054528,0
+PKX.US,D,20070222,000000,87.3669,87.7259,86.9303,87.2882,937598.39948718,0
+PKX.US,D,20070223,000000,87.0507,87.2621,85.9748,86.4916,817354.88124721,0
+PKX.US,D,20070226,000000,86.6594,87.2705,86.0546,86.8586,522280.11892742,0
+PKX.US,D,20070227,000000,80.4994,85.4156,80.0874,80.4205,1772443.3058366,0
+PKX.US,D,20070228,000000,81.5937,81.7855,80.1775,81.102,1125395.4010329,0
+PKX.US,D,20070301,000000,80.6654,80.7163,76.9917,80.0003,1430293.9484896,0
+PKX.US,D,20070302,000000,84.4288,84.4288,80.7349,81.9322,1865137.9589412,0
+PKX.US,D,20070305,000000,78.0407,80.8322,77.9181,78.6276,862274.08756969,0
+PKX.US,D,20070306,000000,81.0159,82.984,80.5687,82.38,787751.98135322,0
+PKX.US,D,20070307,000000,83.0702,83.3326,81.9768,82.4766,514690.43353846,0
+PKX.US,D,20070308,000000,85.1531,87.009,84.5672,86.51,1246548.9483207,0
+PKX.US,D,20070309,000000,86.51,87.5664,85.2507,87.2268,847073.1521224,0
+PKX.US,D,20070312,000000,88.3602,91.3781,88.0162,90.0741,1506466.8301472,0
+PKX.US,D,20070313,000000,88.9353,89.7608,86.3784,86.3784,952456.4566913,0
+PKX.US,D,20070314,000000,86.37,87.839,84.926,87.6304,907310.82134031,0
+PKX.US,D,20070315,000000,88.3602,90.6863,88.149,90.1113,820852.67062095,0
+PKX.US,D,20070316,000000,89.3258,90.2727,88.5106,88.6608,602358.36221014,0
+PKX.US,D,20070319,000000,88.3511,89.6716,87.9365,89.3258,669909.68904892,0
+PKX.US,D,20070320,000000,87.3141,88.007,86.6668,87.2444,1678601.4123209,0
+PKX.US,D,20070321,000000,87.6554,90.9774,87.2186,90.6956,1230433.6708917,0
+PKX.US,D,20070322,000000,89.2365,89.59,88.0701,88.4483,914966.27897088,0
+PKX.US,D,20070323,000000,88.9353,89.5724,88.4763,89.4296,424166.26440715,0
+PKX.US,D,20070326,000000,87.6119,88.1395,86.0973,88.1054,766834.25205278,0
+PKX.US,D,20070327,000000,88.1054,88.3602,87.2268,87.2444,511146.28012555,0
+PKX.US,D,20070328,000000,87.4884,87.9706,86.8328,87.2444,490230.70729205,0
+PKX.US,D,20070329,000000,90.5537,93.8849,90.3635,93.5046,1553446.5406292,0
+PKX.US,D,20070330,000000,92.3177,93.2544,90.8125,90.9423,856790.19214588,0
+PKX.US,D,20070402,000000,91.8622,92.5681,91.4421,92.3084,597902.02328237,0
+PKX.US,D,20070403,000000,91.8346,93.3842,91.3142,93.0689,727059.29761135,0
+PKX.US,D,20070404,000000,93.0689,93.1616,92.1849,92.5867,757347.95399169,0
+PKX.US,D,20070405,000000,91.9541,93.9963,91.8158,93.0595,895535.43362433,0
+PKX.US,D,20070409,000000,93.0039,93.3842,92.0923,92.6144,719402.76174731,0
+PKX.US,D,20070410,000000,91.9541,92.0831,90.6408,91.3142,679853.15810091,0
+PKX.US,D,20070411,000000,90.2106,90.8588,89.4037,89.9758,625458.43605203,0
+PKX.US,D,20070412,000000,90.8775,93.5883,90.8775,91.9448,1016580.0793318,0
+PKX.US,D,20070413,000000,90.3275,90.3275,88.8213,89.6254,1225747.668235,0
+PKX.US,D,20070416,000000,89.5986,90.5537,89.361,89.885,825756.4764384,0
+PKX.US,D,20070417,000000,89.3258,89.6809,88.5746,89.2533,754947.80628948,0
+PKX.US,D,20070418,000000,89.2365,89.5372,88.2287,88.7146,443015.94191386,0
+PKX.US,D,20070419,000000,86.6148,87.621,85.4592,86.9116,922936.58077443,0
+PKX.US,D,20070420,000000,88.2194,89.2365,88.184,89.1476,1081044.4237486,0
+PKX.US,D,20070423,000000,90.9774,91.3781,90.3729,90.7327,750833.26737142,0
+PKX.US,D,20070424,000000,93.3842,93.5606,91.8622,92.3916,1486805.2428383,0
+PKX.US,D,20070425,000000,93.6068,94.5624,93.4306,94.4326,1523040.3568007,0
+PKX.US,D,20070426,000000,94.6549,94.6642,93.0132,93.2451,750717.89639022,0
+PKX.US,D,20070427,000000,92.7257,93.6346,92.277,93.2266,523148.09687004,0
+PKX.US,D,20070430,000000,92.6516,93.4491,91.6443,91.6443,535149.91361453,0
+PKX.US,D,20070501,000000,92.0098,92.6608,90.8494,92.0098,497658.65766064,0
+PKX.US,D,20070502,000000,92.5218,93.9128,92.0467,93.5974,485973.84155606,0
+PKX.US,D,20070503,000000,92.5218,94.5248,92.4197,93.9685,998796.77472605,0
+PKX.US,D,20070504,000000,93.4768,93.783,92.6051,92.9483,688996.57791884,0
+PKX.US,D,20070507,000000,94.4975,96.3985,94.4975,95.2662,541007.95605212,0
+PKX.US,D,20070508,000000,96.4359,97.559,95.5917,97.2327,773583.99356931,0
+PKX.US,D,20070509,000000,96.8989,100.209,96.8439,99.6905,1476918.9201602,0
+PKX.US,D,20070510,000000,100.016,100.646,98.4763,98.7168,734031.15522251,0
+PKX.US,D,20070511,000000,99.7173,102.361,99.6547,100.962,575268.82453261,0
+PKX.US,D,20070514,000000,100.617,101.704,99.774,100.888,947657.23952036,0
+PKX.US,D,20070515,000000,99.8674,101.241,99.607,99.8306,746718.72845335,0
+PKX.US,D,20070516,000000,98.3272,99.2082,97.9932,99.0216,634817.50256377,0
+PKX.US,D,20070517,000000,98.1701,98.5685,97.3812,97.9005,553665.33874583,0
+PKX.US,D,20070518,000000,96.139,97.5951,96.0555,97.1035,635849.37199369,0
+PKX.US,D,20070521,000000,97.4648,98.2623,97.3725,97.4919,489288.33124006,0
+PKX.US,D,20070522,000000,99.3953,99.7372,98.7829,99.0512,585898.05007094,0
+PKX.US,D,20070523,000000,100.795,102.799,100.627,100.942,998291.08322905,0
+PKX.US,D,20070524,000000,100.498,101.26,98.4763,98.698,920512.7119359,0
+PKX.US,D,20070525,000000,99.7462,100.989,99.4033,100.766,356693.64861161,0
+PKX.US,D,20070529,000000,103.114,103.679,101.49,102.213,657793.57955671,0
+PKX.US,D,20070530,000000,100.544,101.592,99.7372,101.481,1005835.4828123,0
+PKX.US,D,20070531,000000,105.201,105.496,103.856,104.364,766548.52018347,0
+PKX.US,D,20070601,000000,106.851,107.639,106.415,107.258,1102417.167573,0
+PKX.US,D,20070604,000000,110.765,111.099,108.753,110.039,1440258.982211,0
+PKX.US,D,20070605,000000,109.373,109.633,107.064,107.713,1110761.6163903,0
+PKX.US,D,20070606,000000,107.639,107.639,105.079,105.821,1083812.2490638,0
+PKX.US,D,20070607,000000,107.834,108.408,104.542,105.163,1142539.3131915,0
+PKX.US,D,20070608,000000,106.396,108.984,105.738,108.984,939656.74717968,0
+PKX.US,D,20070611,000000,108.056,108.056,105.302,106.089,1322560.094958,0
+PKX.US,D,20070612,000000,106.089,106.479,104.542,104.866,846387.39563605,0
+PKX.US,D,20070613,000000,107.471,108.798,106.676,108.577,695626.6355203,0
+PKX.US,D,20070614,000000,112.117,112.602,111.154,111.73,838386.90329537,0
+PKX.US,D,20070615,000000,112.332,115.42,112.204,113.38,945827.47732331,0
+PKX.US,D,20070618,000000,113.296,113.741,111.997,112.222,428966.55981156,0
+PKX.US,D,20070619,000000,112.222,113.296,112.154,113.149,647549.28336684,0
+PKX.US,D,20070620,000000,111.544,111.969,109.94,110.161,543826.45834034,0
+PKX.US,D,20070621,000000,108.132,109.466,107.353,109.143,1062871.8768605,0
+PKX.US,D,20070622,000000,107.082,107.779,105.422,105.868,951201.39293328,0
+PKX.US,D,20070625,000000,104.809,106.277,104.105,104.393,674482.47719135,0
+PKX.US,D,20070626,000000,104.402,104.828,102.428,103.159,655393.4318545,0
+PKX.US,D,20070627,000000,102.27,103.77,100.218,103.698,679052.03063338,0
+PKX.US,D,20070628,000000,103.438,104.828,102.891,103.624,594192.90014869,0
+PKX.US,D,20070629,000000,104.17,106.044,104.17,104.985,722034.72964537,0
+PKX.US,D,20070702,000000,107.955,110.03,107.62,109.977,737233.50862572,0
+PKX.US,D,20070703,000000,110.782,111.108,109.708,110.236,270871.65563902,0
+PKX.US,D,20070705,000000,110.634,111.748,109.724,110.969,451939.40210409,0
+PKX.US,D,20070706,000000,113.973,117.025,113.361,116.328,887763.52677909,0
+PKX.US,D,20070709,000000,120.724,120.724,116.357,116.783,663735.72420489,0
+PKX.US,D,20070710,000000,116.691,116.746,114.354,114.529,751986.97718335,0
+PKX.US,D,20070711,000000,116.451,117.368,115.92,116.941,1084586.4206946,0
+PKX.US,D,20070712,000000,121.012,124.214,121.012,124.214,1461889.4238345,0
+PKX.US,D,20070713,000000,132.984,132.993,128.711,131.176,1998069.050412,0
+PKX.US,D,20070716,000000,132.069,132.069,128.674,129.489,952114.6566816,0
+PKX.US,D,20070717,000000,129.489,130.278,128.534,130.184,695969.51376347,0
+PKX.US,D,20070718,000000,125.975,126.642,125.27,126.132,1148023.2086153,0
+PKX.US,D,20070719,000000,127.291,128.283,126.466,127.32,666936.99937463,0
+PKX.US,D,20070720,000000,131.234,131.252,127.55,128.645,884791.91533827,0
+PKX.US,D,20070723,000000,132.984,135.007,132.217,134.97,963657.14596826,0
+PKX.US,D,20070724,000000,133.59,135.258,130.306,130.472,944228.45708864,0
+PKX.US,D,20070725,000000,134.738,135.583,130.817,132.941,1284112.4459171,0
+PKX.US,D,20070726,000000,123.36,127.086,120.037,122.412,1278309.3933864,0
+PKX.US,D,20070727,000000,122.618,125.315,119.165,120.799,822913.17478039,0
+PKX.US,D,20070730,000000,125.882,127.505,122.487,126.642,895597.97116553,0
+PKX.US,D,20070731,000000,127.735,129.368,124.509,124.621,537927.44303092,0
+PKX.US,D,20070801,000000,122.487,123.304,119.306,121.614,1126765.8357721,0
+PKX.US,D,20070802,000000,120.734,122.608,120.567,121.772,529663.86172378,0
+PKX.US,D,20070803,000000,122.487,124.371,118.927,119.027,865303.92361785,0
+PKX.US,D,20070806,000000,119.853,120.567,115.069,120.168,807754.29043839,0
+PKX.US,D,20070807,000000,119.834,132.531,118.434,122.311,586294.83998757,0
+PKX.US,D,20070808,000000,123.128,127.912,122.84,126.373,1033154.6842188,0
+PKX.US,D,20070809,000000,122.487,124.656,118.452,119.89,1335948.5199438,0
+PKX.US,D,20070810,000000,115.716,119.51,114.241,117.201,970974.03828953,0
+PKX.US,D,20070813,000000,119.853,121.892,118.602,119.224,449654.62538308,0
+PKX.US,D,20070814,000000,118.909,119.409,113.741,113.815,752206.93681104,0
+PKX.US,D,20070815,000000,112.776,116.97,111.164,111.164,887077.77029275,0
+PKX.US,D,20070816,000000,109.811,112.154,103.679,108.918,1919035.6153608,0
+PKX.US,D,20070817,000000,110.457,114.846,108.734,113.632,1766041.8337306,0
+PKX.US,D,20070820,000000,111.544,113.296,109.213,112.117,678138.76688505,0
+PKX.US,D,20070821,000000,112.906,114.178,111.154,112.555,515490.48277253,0
+PKX.US,D,20070822,000000,115.875,119.381,115.496,118.832,909823.1053233,0
+PKX.US,D,20070823,000000,121.189,122.886,119.974,120.818,808096.09044809,0
+PKX.US,D,20070824,000000,121.569,124.594,120.947,123.48,746718.72845335,0
+PKX.US,D,20070827,000000,123.48,125.975,122.618,124.343,469540.48525359,0
+PKX.US,D,20070828,000000,124.804,126.159,120.724,121.226,1221861.7148124,0
+PKX.US,D,20070829,000000,128.627,132.001,127.886,131.799,1682602.7367247,0
+PKX.US,D,20070830,000000,129.044,131.382,128.164,129.573,1318786.2778162,0
+PKX.US,D,20070831,000000,132.984,134.703,131.28,134.137,1127564.8067727,0
+PKX.US,D,20070904,000000,134.137,136.733,134.081,135.964,810841.27286041,0
+PKX.US,D,20070905,000000,133.246,134.071,130.854,132.235,962286.71122904,0
+PKX.US,D,20070906,000000,137.967,138.893,136.911,137.967,927426.34493974,0
+PKX.US,D,20070907,000000,132.596,135.046,131.28,131.984,930055.07813739,0
+PKX.US,D,20070910,000000,131.316,131.447,126.104,130.11,663279.63144746,0
+PKX.US,D,20070911,000000,136.815,138.106,135.276,137.223,968802.47608278,0
+PKX.US,D,20070912,000000,133.634,135.601,133.013,134.146,609330.21982131,0
+PKX.US,D,20070913,000000,138.302,145.516,137.354,141.853,1551158.5292077,0
+PKX.US,D,20070914,000000,142.168,145.191,141.081,143.793,613787.63698255,0
+PKX.US,D,20070917,000000,143.049,144.978,142.178,143.057,424166.26440715,0
+PKX.US,D,20070918,000000,143.477,151.137,143.29,149.337,1088130.5741075,0
+PKX.US,D,20070919,000000,151.72,159.038,151.247,154.567,1365535.2463358,0
+PKX.US,D,20070920,000000,158.351,161.755,156.171,156.637,787751.98135322,0
+PKX.US,D,20070921,000000,159.409,160.801,157.833,159.243,818267.06676206,0
+PKX.US,D,20070924,000000,160.633,163.156,160.132,161.449,788894.90883046,0
+PKX.US,D,20070925,000000,158.388,160.002,157.692,158.785,738259.9868883,0
+PKX.US,D,20070926,000000,158.835,161.829,158.556,161.283,808213.61789623,0
+PKX.US,D,20070927,000000,158.963,159.659,157.193,158.464,805468.43548391,0
+PKX.US,D,20070928,000000,160.54,160.707,156.107,156.414,724888.81363806,0
+PKX.US,D,20071001,000000,161.329,167.709,161.049,166.856,1084586.4206946,0
+PKX.US,D,20071002,000000,175.306,175.853,169.296,171.393,1537898.4140048,0
+PKX.US,D,20071003,000000,169.88,171.437,168.156,169.499,1274211.0279704,0
+PKX.US,D,20071004,000000,165.707,166.141,163.165,164.937,1115333.3262993,0
+PKX.US,D,20071005,000000,167.198,169.73,163.776,165.502,1169742.0653833,0
+PKX.US,D,20071008,000000,164.955,164.955,161.283,163.907,450340.38186942,0
+PKX.US,D,20071009,000000,167.097,167.394,164.315,166.766,1409999.4381343,0
+PKX.US,D,20071010,000000,165.522,167.718,164.909,166.688,754376.34255086,0
+PKX.US,D,20071011,000000,167.673,168.72,158.398,161.216,892107.72942607,0
+PKX.US,D,20071012,000000,162.032,164.891,161.049,162.952,641706.33619781,0
+PKX.US,D,20071015,000000,161.857,163.453,157.481,158.351,593327.078673,0
+PKX.US,D,20071016,000000,152.24,153.018,141.362,144.7,2247357.7067001,0
+PKX.US,D,20071017,000000,147.872,148.549,141.047,145.839,1784329.7515999,0
+PKX.US,D,20071018,000000,146.1,150.181,145.237,149.318,997720.6977239,0
+PKX.US,D,20071019,000000,145.507,146.091,139.051,139.414,789809.25081225,0
+PKX.US,D,20071022,000000,134.303,138.747,132.893,138.153,1066073.1520302,0
+PKX.US,D,20071023,000000,143.671,145.934,142.603,145.591,997949.28321934,0
+PKX.US,D,20071024,000000,149.939,150.913,146.193,150.385,1258207.8868221,0
+PKX.US,D,20071025,000000,155.821,155.977,151.36,152.916,2461210.2200265,0
+PKX.US,D,20071026,000000,156.784,163.377,156.442,162.015,1268039.2195933,0
+PKX.US,D,20071029,000000,163.583,166.495,163.101,165.697,916338.87017704,0
+PKX.US,D,20071030,000000,162.497,162.728,159.233,159.537,829585.28348715,0
+PKX.US,D,20071031,000000,156.885,160.752,155.208,160.752,915767.40643842,0
+PKX.US,D,20071101,000000,150.321,150.321,144.393,145.228,1105275.5644996,0
+PKX.US,D,20071102,000000,147.862,149.614,142.603,145.591,871876.83484545,0
+PKX.US,D,20071105,000000,141.686,144.569,141.472,143.057,679017.52716236,0
+PKX.US,D,20071106,000000,149.327,153.548,149.179,153.316,674243.10936121,0
+PKX.US,D,20071107,000000,149.614,149.614,143.521,143.521,602658.11111455,0
+PKX.US,D,20071108,000000,140.127,145.404,136.417,141.566,865778.34634425,0
+PKX.US,D,20071109,000000,137.549,139.366,135.704,136.556,558308.21206375,0
+PKX.US,D,20071112,000000,134.738,134.766,129.23,129.462,982969.38563321,0
+PKX.US,D,20071113,000000,135.618,141.935,135.618,141.667,699666.776329,0
+PKX.US,D,20071114,000000,144.347,147.139,142.168,142.918,795135.72414958,0
+PKX.US,D,20071115,000000,140.239,140.813,136.493,137.012,536664.83163861,0
+PKX.US,D,20071116,000000,139.386,140.341,135.862,139.051,488171.28136608,0
+PKX.US,D,20071119,000000,135.127,135.656,131.131,132.634,501327.88615597,0
+PKX.US,D,20071120,000000,135.601,139.051,133.922,138.013,695683.78189416,0
+PKX.US,D,20071121,000000,135.591,135.591,128.212,130.807,682963.86165925,0
+PKX.US,D,20071123,000000,133.988,135.156,131.001,134.285,260766.45156667,0
+PKX.US,D,20071126,000000,136.881,137.606,131.974,132.299,798697.129298,0
+PKX.US,D,20071127,000000,134.657,135.601,131.688,135.408,1029770.1093593,0
+PKX.US,D,20071128,000000,133.877,138.978,133.171,138.57,1412742.4640797,0
+PKX.US,D,20071129,000000,136.724,138.59,135.343,136.743,572248.69258567,0
+PKX.US,D,20071130,000000,139.366,141.065,136.946,138.125,1021780.3993533,0
+PKX.US,D,20071203,000000,135.647,137.845,134.21,135.61,470729.77677,0
+PKX.US,D,20071204,000000,136.714,139.006,135.618,136.614,538979.79889676,0
+PKX.US,D,20071205,000000,140.693,142.836,139.635,142.698,587622.14538802,0
+PKX.US,D,20071206,000000,143.077,150.331,142.715,149.561,702802.27925712,0
+PKX.US,D,20071207,000000,149.355,149.43,146.695,148.345,296081.83237993,0
+PKX.US,D,20071210,000000,147.427,148.956,146.554,148.345,464342.32169909,0
+PKX.US,D,20071211,000000,146.712,149.614,141.963,142.659,737904.1698435,0
+PKX.US,D,20071212,000000,152.007,152.007,145.284,148.696,930989.9065551,0
+PKX.US,D,20071213,000000,144.376,145.541,139.738,143.671,488972.40883362,0
+PKX.US,D,20071214,000000,138.413,138.42,134.747,136.27,523056.44702517,0
+PKX.US,D,20071217,000000,133.533,134.738,128.738,128.765,851221.116278,0
+PKX.US,D,20071218,000000,132.903,133.171,127.821,131.974,715183.63418274,0
+PKX.US,D,20071219,000000,134.703,134.703,130.482,132.375,418462.40935564,0
+PKX.US,D,20071220,000000,130.398,130.482,127.42,128.951,589887.51390659,0
+PKX.US,D,20071221,000000,130.242,134.536,129.62,133.868,361363.47776626,0
+PKX.US,D,20071224,000000,135.194,136.177,134.193,135.175,115664.26069672,0
+PKX.US,D,20071226,000000,136.566,136.566,133.634,134.562,392279.66602561,0
+PKX.US,D,20071227,000000,134.562,135.741,132.106,132.42,393762.23704562,0
+PKX.US,D,20071228,000000,132.514,136.493,132.514,134.944,479920.63886057,0
+PKX.US,D,20071231,000000,136.046,136.046,131.382,131.585,403043.67074759,0
+PKX.US,D,20080102,000000,130.398,132.197,126.244,128.134,657141.2483079,0
+PKX.US,D,20080103,000000,128.711,130.74,128.134,129.248,361154.30047326,0
+PKX.US,D,20080104,000000,129.879,129.879,123.433,124.647,1017248.5840827,0
+PKX.US,D,20080107,000000,126.81,126.81,122.487,124.026,863679.02577992,0
+PKX.US,D,20080108,000000,125.632,127.533,122.579,122.785,716542.2083538,0
+PKX.US,D,20080109,000000,124.872,127.329,122.552,126.772,1008577.4305242,0
+PKX.US,D,20080110,000000,122.664,126.918,117.756,126.661,2256616.4974992,0
+PKX.US,D,20080111,000000,124.147,124.388,120.818,121.94,1147814.0313223,0
+PKX.US,D,20080114,000000,126.421,127.42,124.258,127.125,1009347.2892211,0
+PKX.US,D,20080115,000000,128.144,128.144,121.902,122.117,1264093.9633299,0
+PKX.US,D,20080116,000000,120.651,123.015,115.049,118.5,1689934.7243145,0
+PKX.US,D,20080117,000000,118.509,119.908,113.111,113.472,1428514.8632656,0
+PKX.US,D,20080118,000000,113.66,116.255,111.73,113.547,1213766.3379264,0
+PKX.US,D,20080122,000000,105.246,114.011,104.809,112.915,2073893.6626591,0
+PKX.US,D,20080123,000000,110.422,115.059,105.988,114.937,1566710.968766,0
+PKX.US,D,20080124,000000,114.381,117.452,112.415,116.191,1133292.3829605,0
+PKX.US,D,20080125,000000,121.004,123.739,114.492,115.078,687175.44158954,0
+PKX.US,D,20080128,000000,113.287,115.716,111.673,115.235,461888.26232343,0
+PKX.US,D,20080129,000000,117.803,117.803,115.17,116.867,505571.81309033,0
+PKX.US,D,20080130,000000,114.67,118.045,112.683,115.049,1091369.5874486,0
+PKX.US,D,20080131,000000,115.626,119.853,115.486,118.546,1540865.7125118,0
+PKX.US,D,20080201,000000,117.266,120.734,117.266,119.863,942844.00531432,0
+PKX.US,D,20080204,000000,122.487,123.35,120.642,121.542,546579.18838694,0
+PKX.US,D,20080205,000000,117.256,117.592,111.795,111.924,1296218.8513081,0
+PKX.US,D,20080206,000000,111.432,114.575,109.53,109.801,809991.62488676,0
+PKX.US,D,20080207,000000,109.354,113.064,108.686,111.84,865246.77724399,0
+PKX.US,D,20080208,000000,110.701,114.241,109.412,113.408,825303.61838138,0
+PKX.US,D,20080211,000000,111.544,114.112,110.922,113.51,502116.07482188,0
+PKX.US,D,20080212,000000,114.771,118.295,114.141,115.653,720199.57628097,0
+PKX.US,D,20080213,000000,114.27,117.96,113.622,117.238,532291.51668796,0
+PKX.US,D,20080214,000000,119.557,119.853,116.432,116.904,781381.7780178,0
+PKX.US,D,20080215,000000,117.184,120.124,116.207,119.444,527927.90583854,0
+PKX.US,D,20080219,000000,118.823,121.614,117.748,118.118,527055.61496204,0
+PKX.US,D,20080220,000000,114.818,120.104,114.02,119.343,924303.78081324,0
+PKX.US,D,20080221,000000,116.357,118.295,114.511,114.809,887637.37346321,0
+PKX.US,D,20080222,000000,115.078,115.486,111.951,114.846,884941.78979047,0
+PKX.US,D,20080225,000000,116.746,121.902,116.736,121.7,938362.86701677,0
+PKX.US,D,20080226,000000,122.487,127.059,122.079,125.957,2129280.3594996,0
+PKX.US,D,20080227,000000,124.832,129.489,124.675,127.848,1421061.0352937,0
+PKX.US,D,20080228,000000,126.856,127.041,125.223,125.622,694251.8878472,0
+PKX.US,D,20080229,000000,122.487,123.331,118.221,118.369,1147574.6634921,0
+PKX.US,D,20080303,000000,119.557,119.557,116.255,118.183,1140624.3705504,0
+PKX.US,D,20080304,000000,116.096,119.371,115.187,117.071,1009200.6494693,0
+PKX.US,D,20080305,000000,119.557,119.557,116.145,118.452,960169.06069574,0
+PKX.US,D,20080306,000000,119.371,119.4,114.752,114.881,853362.48794763,0
+PKX.US,D,20080307,000000,114.613,117.154,110.735,112.407,1413179.1486346,0
+PKX.US,D,20080310,000000,111.673,113.52,107.667,108.538,2264738.8302219,0
+PKX.US,D,20080311,000000,110.867,112.284,108.056,112.257,1748691.9789794,0
+PKX.US,D,20080312,000000,111.108,112.194,109.688,109.882,675284.68289236,0
+PKX.US,D,20080313,000000,102.723,107.387,101.054,105.682,1681739.0717159,0
+PKX.US,D,20080314,000000,100.888,100.888,95.6479,97.5492,2021566.992404,0
+PKX.US,D,20080317,000000,92.902,96.6857,91.8436,94.8498,1902048.0470552,0
+PKX.US,D,20080318,000000,97.1512,101.49,97.1512,101.045,1164060.8532346,0
+PKX.US,D,20080319,000000,100.897,103.139,95.8045,95.8045,1418598.3500503,0
+PKX.US,D,20080320,000000,94.219,98.2623,94.219,97.8907,950171.67997029,0
+PKX.US,D,20080324,000000,100.617,104.838,100.617,103.428,875372.46775226,0
+PKX.US,D,20080325,000000,105.478,107.908,105.478,107.759,841124.5380734,0
+PKX.US,D,20080326,000000,109.493,109.493,105.525,106.21,554893.44666713,0
+PKX.US,D,20080327,000000,106.527,106.527,104.024,104.467,708253.82767687,0
+PKX.US,D,20080328,000000,104.542,104.755,103.226,103.614,379103.65303328,0
+PKX.US,D,20080331,000000,105.154,105.773,103.139,104.086,548891.99917814,0
+PKX.US,D,20080401,000000,104.114,107.75,103.818,107.415,789086.83438796,0
+PKX.US,D,20080402,000000,106.062,107.936,105.163,107.268,511072.96024965,0
+PKX.US,D,20080403,000000,111.969,115.216,111.969,112.897,1044055.6245913,0
+PKX.US,D,20080404,000000,113.751,117.654,113.751,117.312,1047017.5319309,0
+PKX.US,D,20080407,000000,116.802,117.544,113.185,114.048,1098663.8368671,0
+PKX.US,D,20080408,000000,110.867,112.823,109.716,111.756,1429475.5692865,0
+PKX.US,D,20080409,000000,111.637,112.117,109.206,109.968,663166.4169332,0
+PKX.US,D,20080410,000000,107.334,108.408,106.089,107.713,1333509.5558367,0
+PKX.US,D,20080411,000000,105.115,109.344,105.115,106.072,1084188.5525445,0
+PKX.US,D,20080414,000000,102.455,103.019,100.711,101.621,1351073.9790483,0
+PKX.US,D,20080415,000000,101.37,101.917,100.442,101.35,1234776.7953052,0
+PKX.US,D,20080416,000000,101.26,102.686,100.617,102.316,974328.42261189,0
+PKX.US,D,20080417,000000,99.1509,100.016,98.0127,98.698,1270639.9187207,0
+PKX.US,D,20080418,000000,99.7372,103.514,99.2466,101.89,1535626.5760854,0
+PKX.US,D,20080421,000000,101.842,103.679,101.156,102.973,454013.92329863,0
+PKX.US,D,20080422,000000,102.594,103.097,100.175,100.997,797556.35828769,0
+PKX.US,D,20080423,000000,106.72,109.503,106.369,109.503,1463262.0150406,0
+PKX.US,D,20080424,000000,108.343,108.343,105.952,106.72,870379.16855688,0
+PKX.US,D,20080425,000000,108.447,109.363,106.72,108.372,425142.06569668,0
+PKX.US,D,20080428,000000,109.354,109.354,106.267,107.193,364862.34537347,0
+PKX.US,D,20080429,000000,107.61,107.61,104.809,105.053,699991.32460319,0
+PKX.US,D,20080430,000000,106.369,109.363,106.332,107.965,670477.91808714,0
+PKX.US,D,20080501,000000,107.425,108.325,106.089,108.103,524306.11961585,0
+PKX.US,D,20080502,000000,109.344,109.354,107.186,109.048,509120.27943712,0
+PKX.US,D,20080505,000000,109.179,110.931,109.057,109.708,584093.08724368,0
+PKX.US,D,20080506,000000,109.959,112.991,108.807,112.194,964156.36806445,0
+PKX.US,D,20080507,000000,110.588,110.662,107.064,107.686,897044.96048106,0
+PKX.US,D,20080508,000000,111.96,113.806,109.811,112.592,1025636.1622388,0
+PKX.US,D,20080509,000000,112.572,112.572,110.274,111.628,429221.02291027,0
+PKX.US,D,20080512,000000,113.352,114.399,111.164,113.584,596283.59484526,0
+PKX.US,D,20080513,000000,115.477,115.539,113.073,114.881,712692.91486913,0
+PKX.US,D,20080514,000000,116.338,117.544,115.374,115.486,727892.77208296,0
+PKX.US,D,20080515,000000,120.168,126.048,119.046,125.901,1737135.4726576,0
+PKX.US,D,20080516,000000,127.412,129.044,125.03,126.318,1114840.5736039,0
+PKX.US,D,20080519,000000,127.635,127.635,122.301,123.806,965924.67095376,0
+PKX.US,D,20080520,000000,123.34,123.34,120.104,122.664,700194.03249538,0
+PKX.US,D,20080521,000000,118.768,120.734,115.736,116.07,917819.28473011,0
+PKX.US,D,20080522,000000,117.433,118.537,115.578,117.034,796827.47246259,0
+PKX.US,D,20080523,000000,117.516,117.516,113.547,114.474,569126.12845918,0
+PKX.US,D,20080527,000000,115.504,117.246,115.486,116.58,591799.2218473,0
+PKX.US,D,20080528,000000,116.514,117.765,115.67,117.765,881447.23511714,0
+PKX.US,D,20080529,000000,119.325,119.881,117.774,118.183,1018465.9096693,0
+PKX.US,D,20080530,000000,118.24,120.242,118.24,119.548,474559.66205223,0
+PKX.US,D,20080602,000000,121.587,123.005,120.734,121.614,604988.17364126,0
+PKX.US,D,20080603,000000,125.947,127.236,123.749,124.388,1213386.7997453,0
+PKX.US,D,20080604,000000,126.744,126.744,124.611,124.9,814463.0590831,0
+PKX.US,D,20080605,000000,125.01,128.664,125.01,128.664,674620.4910754,0
+PKX.US,D,20080606,000000,128.107,128.107,121.18,121.18,949043.84776162,0
+PKX.US,D,20080609,000000,124.24,124.936,121.762,123.452,944744.93092034,0
+PKX.US,D,20080610,000000,122.618,124.11,121.653,122.626,757849.33255481,0
+PKX.US,D,20080611,000000,121.653,122.349,117.704,118.054,1002182.427819,0
+PKX.US,D,20080612,000000,116.71,117.554,114.409,115.197,750390.11341562,0
+PKX.US,D,20080613,000000,114.141,117.118,113.761,115.977,592922.74112209,0
+PKX.US,D,20080616,000000,113.185,117.025,113.185,116.014,620810.17156676,0
+PKX.US,D,20080617,000000,117.266,118.989,116.617,117.071,614133.74992612,0
+PKX.US,D,20080618,000000,116.821,118.814,115.255,117.722,911305.6763433,0
+PKX.US,D,20080619,000000,116.802,119.381,116.802,118.814,745394.6577533,0
+PKX.US,D,20080620,000000,117.118,117.349,113.296,113.5,805176.23421379,0
+PKX.US,D,20080623,000000,113.51,113.964,111.026,112.045,609987.94223746,0
+PKX.US,D,20080624,000000,111.458,111.795,109.493,110.283,759828.96920407,0
+PKX.US,D,20080625,000000,112.498,115.904,111.478,113.879,641126.24659144,0
+PKX.US,D,20080626,000000,110.997,113.538,108.492,109.253,838672.63516468,0
+PKX.US,D,20080627,000000,108.501,112.204,108.343,110.236,748164.63953541,0
+PKX.US,D,20080630,000000,113.937,116.052,112.935,113.547,964862.61098671,0
+PKX.US,D,20080701,000000,110.709,111.321,105.979,109.039,1376523.5236193,0
+PKX.US,D,20080702,000000,109.095,109.872,102.409,102.891,1673933.7396331,0
+PKX.US,D,20080703,000000,101.621,103.318,100.905,101.685,645065.03345404,0
+PKX.US,D,20080707,000000,103.485,106.119,101.304,103.196,747305.28746054,0
+PKX.US,D,20080708,000000,103.651,105.125,101.86,104.886,883340.61308887,0
+PKX.US,D,20080709,000000,106.267,110.013,106.267,106.563,1124765.7126869,0
+PKX.US,D,20080710,000000,108.984,109.783,106.841,108.909,853754.96493038,0
+PKX.US,D,20080711,000000,111.526,111.969,108.103,109.93,809155.99394821,0
+PKX.US,D,20080714,000000,112.75,113.333,110.735,111.468,516120.17111848,0
+PKX.US,D,20080715,000000,110.227,110.227,106.72,108.362,886428.67374435,0
+PKX.US,D,20080716,000000,109.53,113.408,107.211,113.194,1233824.715152,0
+PKX.US,D,20080717,000000,111.099,111.646,104.738,106.627,1518665.9636166,0
+PKX.US,D,20080718,000000,106.406,106.906,104.153,105.33,846075.78616349,0
+PKX.US,D,20080721,000000,106.769,109.708,106.415,108.252,923801.32401664,0
+PKX.US,D,20080722,000000,108.501,108.892,105.598,107.779,860045.37898908,0
+PKX.US,D,20080723,000000,110.773,112.833,110.208,110.949,1572006.1733327,0
+PKX.US,D,20080724,000000,113.12,113.564,109.679,109.996,1324218.4180335,0
+PKX.US,D,20080725,000000,108.066,110.838,108.066,110.506,737967.78561818,0
+PKX.US,D,20080728,000000,110.467,111.7,108.798,108.909,452792.28477814,0
+PKX.US,D,20080729,000000,110.893,112.861,110.013,112.861,728342.39543957,0
+PKX.US,D,20080730,000000,113.092,117.378,113.092,117.006,768763.21172899,0
+PKX.US,D,20080731,000000,114.575,117.062,113.854,116.061,775725.36523893,0
+PKX.US,D,20080801,000000,113.937,115.152,110.838,111.775,495267.13582619,0
+PKX.US,D,20080804,000000,110.199,110.283,103.576,104.364,1240470.9462555,0
+PKX.US,D,20080805,000000,104.985,106.627,104.449,106.277,741503.31316334,0
+PKX.US,D,20080806,000000,107.546,107.889,106.284,107.733,621233.91732011,0
+PKX.US,D,20080807,000000,106.647,106.647,103.149,103.586,784062.26642197,0
+PKX.US,D,20080808,000000,102.428,104.728,102.38,103.921,558347.02846864,0
+PKX.US,D,20080811,000000,101.574,101.749,99.2831,99.8952,740826.18254475,0
+PKX.US,D,20080812,000000,100.016,100.126,99.0512,99.1904,629296.947202,0
+PKX.US,D,20080813,000000,97.8176,102.963,97.8176,101.471,892240.35214277,0
+PKX.US,D,20080814,000000,100.711,101.704,99.774,101.093,439816.82321106,0
+PKX.US,D,20080815,000000,100.815,100.815,97.9658,99.1805,356186.87888114,0
+PKX.US,D,20080818,000000,99.5792,100.609,97.7054,97.8809,304734.65596941,0
+PKX.US,D,20080819,000000,96.9926,96.9926,94.998,96.6578,685573.18665446,0
+PKX.US,D,20080820,000000,98.2535,100.756,97.799,100.479,744343.38012093,0
+PKX.US,D,20080821,000000,97.9932,98.5499,95.777,97.6955,1017597.9317267,0
+PKX.US,D,20080822,000000,97.9005,98.0029,96.4177,97.1123,558155.10291114,0
+PKX.US,D,20080825,000000,95.5728,95.5728,92.3084,92.7906,695215.82856857,0
+PKX.US,D,20080826,000000,92.9113,93.3378,92.633,93.1802,426431.63292572,0
+PKX.US,D,20080827,000000,93.9871,95.3872,93.8849,95.0821,667449.16027245,0
+PKX.US,D,20080828,000000,95.0902,95.4519,93.6068,95.1465,343018.41352309,0
+PKX.US,D,20080829,000000,94.636,95.6382,93.4306,93.6901,353555.98921655,0
+PKX.US,D,20080902,000000,93.5791,93.6901,91.0323,91.2242,1007791.3983252,0
+PKX.US,D,20080903,000000,90.3543,91.2882,87.2103,88.0867,949820.17585937,0
+PKX.US,D,20080904,000000,85.8637,87.8825,83.929,84.3576,1028456.8209939,0
+PKX.US,D,20080905,000000,84.6894,84.6894,81.0668,84.1025,1044676.6870695,0
+PKX.US,D,20080908,000000,90.1021,90.1113,85.4778,86.948,1247665.9981947,0
+PKX.US,D,20080909,000000,85.3888,85.3888,81.1114,81.5221,1323248.0079113,0
+PKX.US,D,20080910,000000,82.7474,85.0761,82.739,84.4623,1269139.0177318,0
+PKX.US,D,20080911,000000,81.8033,84.0411,79.659,83.8751,1163490.4677294,0
+PKX.US,D,20080912,000000,84.8387,87.954,84.3304,87.7434,857170.80856047,0
+PKX.US,D,20080915,000000,83.1146,85.3804,81.8376,82.0037,860154.28056945,0
+PKX.US,D,20080916,000000,77.0074,82.6519,75.2416,82.5805,1416633.8086696,0
+PKX.US,D,20080917,000000,80.9892,81.3645,76.2905,77.2959,1322316.414194,0
+PKX.US,D,20080918,000000,78.7317,84.3576,77.1134,83.658,1681940.7013746,0
+PKX.US,D,20080919,000000,87.3587,94.0425,87.3587,92.8185,1504038.6483748,0
+PKX.US,D,20080922,000000,91.9541,92.0923,87.9188,88.2815,1301738.3284364,0
+PKX.US,D,20080923,000000,88.5106,90.5082,84.1812,86.0621,1439333.8578945,0
+PKX.US,D,20080924,000000,87.5756,87.8482,84.8908,86.7197,1137382.1225088,0
+PKX.US,D,20080925,000000,86.1872,91.9635,86.1872,90.5,1487883.4763074,0
+PKX.US,D,20080926,000000,87.2882,88.7146,85.1607,88.6089,874408.52703089,0
+PKX.US,D,20080929,000000,83.7092,83.7184,76.5779,77.6473,1035580.7095242,0
+PKX.US,D,20080930,000000,78.7399,82.2132,78.356,81.69,991277.17451259,0
+PKX.US,D,20081001,000000,79.5208,81.0334,77.3672,77.6733,1158748.3969324,0
+PKX.US,D,20081002,000000,74.6628,74.6628,69.3791,70.0172,1272222.7654534,0
+PKX.US,D,20081003,000000,70.2371,74.3493,70.1666,70.6202,1011094.0274411,0
+PKX.US,D,20081006,000000,65.8003,66.4568,59.1078,64.0854,1960480.7534459,0
+PKX.US,D,20081007,000000,64.6994,64.96,58.5133,58.5133,1491640.0417137,0
+PKX.US,D,20081008,000000,55.7912,59.5104,52.51,56.6417,2096734.9604684,0
+PKX.US,D,20081009,000000,57.8641,65.6165,52.6788,53.7637,1426880.2613264,0
+PKX.US,D,20081010,000000,55.5122,57.2974,48.5137,56.9561,1974344.6793915,0
+PKX.US,D,20081013,000000,63.0791,72.3981,63.0355,71.1209,1668127.4524021,0
+PKX.US,D,20081014,000000,72.3099,72.3981,65.6869,67.3593,1328179.847799,0
+PKX.US,D,20081015,000000,62.1868,62.1868,52.4941,53.1842,2415010.0723427,0
+PKX.US,D,20081016,000000,53.0192,54.0515,46.8164,52.4412,2638701.4660746,0
+PKX.US,D,20081017,000000,49.7815,54.4269,49.1247,51.8914,1628781.6348813,0
+PKX.US,D,20081020,000000,53.431,57.148,52.9755,57.1053,794584.74684687,0
+PKX.US,D,20081021,000000,52.4941,53.5878,50.3674,50.5938,1066896.9224006,0
+PKX.US,D,20081022,000000,46.3331,47.0945,41.8565,43.4479,1484813.7456209,0
+PKX.US,D,20081023,000000,42.3007,44.8383,40.1658,43.4637,1198995.6176333,0
+PKX.US,D,20081024,000000,35.6092,39.432,35.0044,37.5253,1331894.3621,0
+PKX.US,D,20081027,000000,37.8035,39.5889,36.6313,37.4092,1049729.2891057,0
+PKX.US,D,20081028,000000,44.6027,49.4309,41.1294,49.0376,1962175.7364593,0
+PKX.US,D,20081029,000000,45.5644,53.7724,45.5644,50.2452,1726953.7140089,0
+PKX.US,D,20081030,000000,58.8286,63.0616,58.672,62.1182,2296105.7200714,0
+PKX.US,D,20081031,000000,60.8828,61.3911,58.4773,58.7832,1613725.1827189,0
+PKX.US,D,20081103,000000,60.6642,61.8473,59.0298,60.2011,1002232.0265586,0
+PKX.US,D,20081104,000000,62.1182,63.0791,59.4937,62.5282,1354021.8693528,0
+PKX.US,D,20081105,000000,60.5972,61.1548,56.0453,56.729,1319329.7074846,0
+PKX.US,D,20081106,000000,52.3439,53.8408,48.1111,48.7583,1099399.192093,0
+PKX.US,D,20081107,000000,55.1977,55.206,50.8211,53.8928,997194.51979098,0
+PKX.US,D,20081110,000000,58.7832,60.2011,56.2032,57.3493,1310638.0674903,0
+PKX.US,D,20081111,000000,55.8961,55.8961,51.9777,53.6312,1386961.9018336,0
+PKX.US,D,20081112,000000,53.1926,53.3679,46.2563,47.3069,3227736.0973071,0
+PKX.US,D,20081113,000000,50.0532,52.4941,45.3019,52.319,4252713.4588963,0
+PKX.US,D,20081114,000000,48.5647,49.8519,46.4131,46.6411,1595952.6604478,0
+PKX.US,D,20081117,000000,46.834,48.2493,45.863,46.2646,1338966.4954238,0
+PKX.US,D,20081118,000000,45.3447,47.5063,43.1937,46.4131,2267297.4782441,0
+PKX.US,D,20081119,000000,44.0851,45.3019,41.4686,41.7053,2306277.7746188,0
+PKX.US,D,20081120,000000,40.6823,41.6015,37.0513,37.9185,1937390.3837052,0
+PKX.US,D,20081121,000000,41.9946,47.4016,41.2675,47.4016,1871099.5117918,0
+PKX.US,D,20081124,000000,45.2761,50.2628,44.6294,48.3995,2580595.4644251,0
+PKX.US,D,20081125,000000,47.6901,49.4217,46.6494,47.856,1010191.5460274,0
+PKX.US,D,20081126,000000,48.2336,52.2307,47.2448,51.9508,1377429.2397333,0
+PKX.US,D,20081128,000000,50.5938,50.9638,49.8937,50.5252,525256.04330212,0
+PKX.US,D,20081201,000000,49.4309,49.4309,45.1108,45.3019,1290620.6631365,0
+PKX.US,D,20081202,000000,47.2616,48.6972,46.4573,47.7957,967642.29687003,0
+PKX.US,D,20081203,000000,45.3538,49.6424,45.3538,49.2835,1841943.000554,0
+PKX.US,D,20081204,000000,47.8291,51.1206,47.8291,48.855,1574852.7096911,0
+PKX.US,D,20081205,000000,49.8519,53.3679,48.4514,53.3076,984138.19071371,0
+PKX.US,D,20081208,000000,55.1364,60.8226,55.1364,59.2198,1808376.5144276,0
+PKX.US,D,20081209,000000,57.9354,61.0582,57.2271,59.0112,1238518.2654429,0
+PKX.US,D,20081210,000000,61.7501,64.7679,61.5228,64.3665,1217834.5128053,0
+PKX.US,D,20081211,000000,63.8758,66.3159,62.11,62.5894,1121084.6236234,0
+PKX.US,D,20081212,000000,57.4366,64,57.4366,63.0616,1037815.8875057,0
+PKX.US,D,20081215,000000,62.7045,63.822,60.9812,61.9151,730664.910332,0
+PKX.US,D,20081216,000000,61.8984,67.7256,61.557,67.7004,1220796.4201449,0
+PKX.US,D,20081217,000000,65.3541,67.6126,64.4432,66.2566,1011444.4533185,0
+PKX.US,D,20081218,000000,66.3002,67.5421,64.8301,65.1196,913874.02846669,0
+PKX.US,D,20081219,000000,64.8124,67.5847,64.409,65.2503,724414.39091166,0
+PKX.US,D,20081222,000000,65.2855,65.5286,62.6349,63.4296,598545.72866342,0
+PKX.US,D,20081223,000000,62.738,63.6059,61.5647,61.6712,1134315.6265227,0
+PKX.US,D,20081224,000000,62.7731,63.7356,62.4689,63.63,298932.68167221,0
+PKX.US,D,20081226,000000,63.0541,64.2605,63.0447,64.0854,300793.71263987,0
+PKX.US,D,20081229,000000,64.96,65.9847,63.9111,64.5843,546512.33791185,0
+PKX.US,D,20081230,000000,62.3622,65.3624,61.5738,65.2938,677488.59210319,0
+PKX.US,D,20081231,000000,64.1021,66.4642,63.7192,65.8356,498226.88669886,0
+PKX.US,D,20090102,000000,66.4142,69.1177,65.4162,68.6271,822605.8782417,0
+PKX.US,D,20090105,000000,67.043,68.6446,66.212,67.3676,1031340.0172903,0
+PKX.US,D,20090106,000000,70.0702,71.1646,68.4155,69.0639,975861.67060494,0
+PKX.US,D,20090107,000000,70.4197,71.1812,69.0639,69.2133,1204653.1086456,0
+PKX.US,D,20090108,000000,70.4197,70.4197,67.1478,69.0286,491880.40449976,0
+PKX.US,D,20090109,000000,64.96,65.1787,62.6517,63.6653,1055859.0463775,0
+PKX.US,D,20090112,000000,61.9069,61.9069,58.5383,60.7085,762431.82479847,0
+PKX.US,D,20090113,000000,60.6129,61.4347,58.977,60.8486,724069.35620155,0
+PKX.US,D,20090114,000000,58.6274,59.6856,56.3691,57.445,900908.27100083,0
+PKX.US,D,20090115,000000,56.7818,58.5569,54.2953,57.3576,864705.5040425,0
+PKX.US,D,20090116,000000,58.9585,59.0112,55.3284,57.762,553477.7261222,0
+PKX.US,D,20090120,000000,56.841,57.4885,54.1553,54.1914,635880.64076429,0
+PKX.US,D,20090121,000000,55.5558,56.4748,53.3427,56.4219,743619.88546317,0
+PKX.US,D,20090122,000000,54.6534,55.8794,53.316,54.4705,479226.25650647,0
+PKX.US,D,20090123,000000,52.5016,54.5689,51.7839,53.8928,462049.99734379,0
+PKX.US,D,20090126,000000,54.2341,56.011,53.4392,53.7981,460063.89129372,0
+PKX.US,D,20090127,000000,55.8451,56.5786,54.542,55.6893,465115.41509643,0
+PKX.US,D,20090128,000000,58.6551,61.0413,58.5133,60.2283,733149.16024479,0
+PKX.US,D,20090129,000000,58.2166,58.8194,57.0341,57.341,434337.24072112,0
+PKX.US,D,20090130,000000,57.5256,57.5256,54.8916,55.5723,517624.30680787,0
+PKX.US,D,20090202,000000,55.4166,57.2614,54.6625,56.7197,680261.8085857,0
+PKX.US,D,20090203,000000,57.5164,59.1255,57.2175,58.5569,670553.39442997,0
+PKX.US,D,20090204,000000,60.8486,61.9069,60.4192,61.0582,1030445.0835109,0
+PKX.US,D,20090205,000000,60.3774,62.9751,59.9573,62.4067,735737.99880409,0
+PKX.US,D,20090206,000000,63.8664,66.0265,63.6152,65.4515,852217.40400345,0
+PKX.US,D,20090209,000000,63.4213,65.1787,62.1182,62.8345,823308.88646355,0
+PKX.US,D,20090210,000000,61.3733,62.5107,57.9625,58.3816,707702.85037416,0
+PKX.US,D,20090211,000000,59.4511,59.6763,57.2446,58.3741,698809.58072107,0
+PKX.US,D,20090212,000000,56.6149,57.481,55.2839,57.3931,670738.85058666,0
+PKX.US,D,20090213,000000,57.0961,58.3649,56.4135,57.8827,662019.17652209,0
+PKX.US,D,20090217,000000,52.4758,52.4758,49.4847,50.2452,905763.55631216,0
+PKX.US,D,20090218,000000,50.5428,50.6466,48.1204,49.9121,699921.2394277,0
+PKX.US,D,20090219,000000,50.5698,51.3564,49.2129,49.4143,450020.1465291,0
+PKX.US,D,20090220,000000,46.8581,47.7167,45.5904,46.9741,566178.23815467,0
+PKX.US,D,20090223,000000,49.2222,49.2222,46.4927,46.6319,982756.9736398,0
+PKX.US,D,20090224,000000,46.5455,47.6112,45.3279,47.4357,822154.09841815,0
+PKX.US,D,20090225,000000,46.3258,46.8581,44.892,45.7916,713698.90669579,0
+PKX.US,D,20090226,000000,45.9845,46.4297,44.5851,44.8465,1290238.9684885,0
+PKX.US,D,20090227,000000,43.9468,45.0664,43.7725,43.8923,779994.09154308,0
+PKX.US,D,20090302,000000,42.8264,43.4024,41.1989,41.2415,1094708.8765024,0
+PKX.US,D,20090303,000000,44.2697,44.2697,42.1607,42.7996,813452.75432256,0
+PKX.US,D,20090304,000000,45.8187,47.9626,44.8651,46.9657,906212.1014353,0
+PKX.US,D,20090305,000000,43.8828,46.0188,43.088,44.9253,843105.25295613,0
+PKX.US,D,20090306,000000,45.1366,46.2813,44.6452,45.5904,994467.66734764,0
+PKX.US,D,20090309,000000,45.3111,46.2813,45.0841,46.1858,795112.00301326,0
+PKX.US,D,20090310,000000,47.8124,51.4082,47.8124,51.1634,1099638.5599231,0
+PKX.US,D,20090311,000000,50.4018,51.8468,50.0532,51.2253,971461.39981757,0
+PKX.US,D,20090312,000000,50.7442,53.4124,50.0198,53.2555,717431.7509658,0
+PKX.US,D,20090313,000000,51.9684,52.7289,51.3301,51.9943,610463.44319733,0
+PKX.US,D,20090316,000000,52.9134,55.3461,52.8439,53.4216,714777.14016489,0
+PKX.US,D,20090317,000000,53.8836,55.3107,53.5783,55.2247,1283559.3121474,0
+PKX.US,D,20090318,000000,54.6105,56.3348,52.5016,56.2291,1735679.8574743,0
+PKX.US,D,20090319,000000,57.4885,57.4885,55.1439,55.3804,1315538.6386073,0
+PKX.US,D,20090320,000000,55.9666,56.9293,54.8108,55.7059,635922.69186959,0
+PKX.US,D,20090323,000000,57.4885,61.4347,56.868,61.3308,1196482.2554168,0
+PKX.US,D,20090324,000000,59.6151,61.9411,59.6151,60.7356,932765.7570787,0
+PKX.US,D,20090325,000000,61.2781,62.9901,60.3774,61.5146,961151.33138608,0
+PKX.US,D,20090326,000000,62.5523,63.5706,61.6806,62.5198,603863.576133,0
+PKX.US,D,20090327,000000,62.5458,62.5458,60.5703,61.9069,1213236.9252931,0
+PKX.US,D,20090330,000000,56.291,57.7962,56.0017,56.7818,750426.77335357,0
+PKX.US,D,20090331,000000,57.2614,59.5177,57.2614,58.4698,614280.38967792,0
+PKX.US,D,20090401,000000,58.2258,61.1278,58.1804,60.806,724868.32720215,0
+PKX.US,D,20090402,000000,63.0541,65.9318,62.9316,64.4352,874674.85069775,0
+PKX.US,D,20090403,000000,62.967,64.7428,62.5894,64.4352,1039192.7916457,0
+PKX.US,D,20090406,000000,63.3426,64.4352,62.5282,63.3694,642237.90529808,0
+PKX.US,D,20090407,000000,62.0227,62.9827,61.7064,62.2572,479885.05715609,0
+PKX.US,D,20090408,000000,60.7085,61.2436,60.1057,60.5703,1185175.8992599,0
+PKX.US,D,20090409,000000,62.6953,63.3694,61.9069,63.2201,888467.61323441,0
+PKX.US,D,20090413,000000,60.4896,64.0345,60.4896,63.2906,790898.26661603,0
+PKX.US,D,20090414,000000,62.7045,64.5843,62.3707,63.2813,1447730.0619183,0
+PKX.US,D,20090415,000000,63.3063,65.5469,63.3063,65.3114,546000.17701403,0
+PKX.US,D,20090416,000000,66.633,68.3814,65.9318,68.0242,867093.79117655,0
+PKX.US,D,20090417,000000,68.3981,69.1177,67.3676,68.7857,438383.85093063,0
+PKX.US,D,20090420,000000,67.3138,67.3138,63.6568,64.0677,737939.75154798,0
+PKX.US,D,20090421,000000,63.822,66.5439,63.5624,66.3873,521815.40030224,0
+PKX.US,D,20090422,000000,64.2357,66.7554,64.2357,65.241,365647.29933898,0
+PKX.US,D,20090423,000000,63.8664,64.0854,61.6806,63.0698,593358.34744361,0
+PKX.US,D,20090424,000000,65.0666,66.1777,64.1737,65.7214,482054.4628959,0
+PKX.US,D,20090427,000000,63.9287,64.628,63.0616,63.5355,336703.2000946,0
+PKX.US,D,20090428,000000,61.4698,62.1786,60.5611,61.7232,436779.43952862,0
+PKX.US,D,20090429,000000,63.5178,65.5988,63.3954,65.0397,571900.42317516,0
+PKX.US,D,20090430,000000,67.1302,68.7216,66.7277,67.3408,714267.13573401,0
+PKX.US,D,20090501,000000,68.0937,70.5607,67.3593,70.2278,596195.1797008,0
+PKX.US,D,20090504,000000,70.5078,73.4303,70.1666,73.3868,884521.27873752,0
+PKX.US,D,20090505,000000,71.9252,73.0622,71.2424,73.0622,962703.98758158,0
+PKX.US,D,20090506,000000,72.5289,74.5155,72.5289,73.6481,935559.45999712,0
+PKX.US,D,20090507,000000,76.8508,77.4276,72.4334,73.2541,824866.93382639,0
+PKX.US,D,20090508,000000,76.0559,78.1278,75.251,77.8644,796339.03270109,0
+PKX.US,D,20090511,000000,75.0487,75.9411,74.5766,74.9614,523600.95492706,0
+PKX.US,D,20090512,000000,76.4761,76.4761,73.7362,75.2156,328519.40806417,0
+PKX.US,D,20090513,000000,73.4914,73.4914,70.3686,70.9177,577596.73059238,0
+PKX.US,D,20090514,000000,68.7857,71.4623,68.7857,71.1025,749696.80929499,0
+PKX.US,D,20090515,000000,70.4459,71.7415,69.789,70.6035,745056.09244401,0
+PKX.US,D,20090518,000000,70.6479,73.5517,70.4291,73.4914,914415.30166817,0
+PKX.US,D,20090519,000000,73.4914,76.3787,73.4824,75.3973,997252.74439831,0
+PKX.US,D,20090520,000000,74.7157,75.9751,73.7021,73.9904,1158849.7508785,0
+PKX.US,D,20090521,000000,72.361,72.502,69.9311,70.5859,640340.21439247,0
+PKX.US,D,20090522,000000,69.9134,71.2167,69.9134,70.5174,410092.08293506,0
+PKX.US,D,20090526,000000,67.0086,69.4746,66.4912,69.292,665953.65045081,0
+PKX.US,D,20090527,000000,68.8895,70.6295,67.8054,68.129,1010582.9447767,0
+PKX.US,D,20090528,000000,70.2538,72.0919,69.2744,71.7943,474927.33966519,0
+PKX.US,D,20090529,000000,73.4303,73.7021,72.361,73.395,485706.43965573,0
+PKX.US,D,20090601,000000,74.0675,77.0687,74.0675,76.6225,810916.74920325,0
+PKX.US,D,20090602,000000,74.5766,75.5913,73.5517,75.2324,616758.1701899,0
+PKX.US,D,20090603,000000,74.3588,74.3588,71.3047,72.2052,452180.92640117,0
+PKX.US,D,20090604,000000,71.4344,71.9862,70.5338,71.3649,828240.72635119,0
+PKX.US,D,20090605,000000,72.0734,72.5629,70.2538,71.7322,419804.81002466,0
+PKX.US,D,20090608,000000,71.0856,71.3398,69.2744,70.595,256924.70571628,0
+PKX.US,D,20090609,000000,69.7132,71.3047,69.5275,70.8315,641308.46804772,0
+PKX.US,D,20090610,000000,72.004,72.2757,70.1129,71.4086,520337.14221611,0
+PKX.US,D,20090611,000000,72.8256,76.1246,72.8256,75.2156,807072.84688592,0
+PKX.US,D,20090612,000000,74.7333,75.5115,74.0164,75.251,639142.29700831,0
+PKX.US,D,20090615,000000,73.639,74.1307,72.0474,72.6615,699481.32017231,0
+PKX.US,D,20090616,000000,74.2696,75.1014,72.5725,73.2718,746920.35811207,0
+PKX.US,D,20090617,000000,72.7302,73.0269,71.1209,71.7676,802359.88839251,0
+PKX.US,D,20090618,000000,71.6181,72.923,70.5078,72.2229,413984.50575849,0
+PKX.US,D,20090619,000000,72.8702,73.4219,72.4501,72.7988,446080.28143303,0
+PKX.US,D,20090622,000000,71.5403,71.5403,68.5491,68.5491,826129.5452187,0
+PKX.US,D,20090623,000000,68.8097,69.6427,67.5939,68.6789,700008.5763387,0
+PKX.US,D,20090624,000000,70.3686,70.9096,69.1251,69.6853,497560.53841495,0
+PKX.US,D,20090625,000000,68.8895,72.0382,68.8635,72.0382,413764.54613079,0
+PKX.US,D,20090626,000000,71.2517,72.389,71.2517,71.9694,233265.02870394,0
+PKX.US,D,20090629,000000,73.0102,73.5611,72.389,73.0454,320584.6879651,0
+PKX.US,D,20090630,000000,74.3669,74.3736,71.5579,72.3267,376785.45107472,0
+PKX.US,D,20090701,000000,74.3307,76.5093,74.3307,74.75,613873.89566007,0
+PKX.US,D,20090702,000000,73.0362,74.75,72.3981,72.8173,395906.84341565,0
+PKX.US,D,20090706,000000,71.9325,73.0713,71.3899,72.7302,709899.21195071,0
+PKX.US,D,20090707,000000,73.4914,73.4914,70.9456,71.0774,567583.1763649,0
+PKX.US,D,20090708,000000,71.8732,72.6523,69.3088,70.6295,697355.04377126,0
+PKX.US,D,20090709,000000,73.4999,74.1129,72.3534,72.8961,877759.67665283,0
+PKX.US,D,20090710,000000,73.1409,74.8039,72.9833,73.4043,602145.95021673,0
+PKX.US,D,20090713,000000,71.6181,73.2977,71.1376,73.0538,434877.43568914,0
+PKX.US,D,20090714,000000,74.8892,75.8798,74.3826,75.5736,658112.73666356,0
+PKX.US,D,20090715,000000,77.0687,78.5127,76.8321,78.0842,1016115.3607067,0
+PKX.US,D,20090716,000000,78.4525,79.3269,77.5157,79.1767,616756.01372296,0
+PKX.US,D,20090717,000000,78.7843,78.9847,77.4108,77.9804,469235.34518184,0
+PKX.US,D,20090720,000000,80.4808,81.4712,79.6858,81.2245,578887.37605489,0
+PKX.US,D,20090721,000000,82.5805,82.5805,80.9101,81.9154,1567365.4564817,0
+PKX.US,D,20090722,000000,81.8376,84.1385,81.6289,83.5089,838542.16891492,0
+PKX.US,D,20090723,000000,83.6842,86.2382,83.1945,85.6336,995323.7847221,0
+PKX.US,D,20090724,000000,84.5411,86.2734,84.5411,86.0889,489165.41262458,0
+PKX.US,D,20090727,000000,85.3026,85.3026,84.0772,85.2061,391449.42625441,0
+PKX.US,D,20090728,000000,83.8483,84.8647,82.677,84.3742,946227.50194034,0
+PKX.US,D,20090729,000000,82.4589,82.739,80.5956,81.3053,614822.74111288,0
+PKX.US,D,20090730,000000,86.0805,86.6148,84.977,85.2319,974535.44343795,0
+PKX.US,D,20090731,000000,88.2991,89.6168,87.148,88.4225,818292.94436532,0
+PKX.US,D,20090803,000000,90.7688,91.3874,90.2449,91.0869,596796.83397655,0
+PKX.US,D,20090804,000000,90.0195,91.3691,89.2365,89.5102,396825.49833132,0
+PKX.US,D,20090805,000000,91.4421,91.4421,86.727,88.2731,388302.06275812,0
+PKX.US,D,20090806,000000,88.9705,90.5898,87.9606,88.8481,411876.55932641,0
+PKX.US,D,20090807,000000,90.0122,90.7688,89.015,89.8665,344359.73595864,0
+PKX.US,D,20090810,000000,88.7052,88.7052,86.562,86.6148,430540.78067644,0
+PKX.US,D,20090811,000000,85.8887,86.151,83.8324,84.8647,403162.27642919,0
+PKX.US,D,20090812,000000,83.1239,85.0855,83.1239,84.5411,605401.13705993,0
+PKX.US,D,20090813,000000,85.6336,85.7571,83.6842,85.1449,234371.29624323,0
+PKX.US,D,20090814,000000,85.4332,85.4332,82.6947,83.8751,378517.09402609,0
+PKX.US,D,20090817,000000,82.1436,82.1436,78.967,79.3965,593541.64713335,0
+PKX.US,D,20090818,000000,80.7442,81.0334,79.8778,80.2032,528482.11784165,0
+PKX.US,D,20090819,000000,78.688,81.2245,78.688,80.464,332112.08198319,0
+PKX.US,D,20090820,000000,82.0585,83.0609,81.6976,82.9569,365018.68922649,0
+PKX.US,D,20090821,000000,84.2257,84.2608,83.1778,83.6666,406961.97117428,0
+PKX.US,D,20090824,000000,87.4199,87.4199,82.2317,82.4682,554266.99302158,0
+PKX.US,D,20090825,000000,82.6947,82.765,81.1373,81.3645,429973.62987169,0
+PKX.US,D,20090826,000000,81.8738,82.6602,81.487,82.5805,534313.20444252,0
+PKX.US,D,20090827,000000,85.1607,85.1607,82.5024,83.7971,462969.73049293,0
+PKX.US,D,20090828,000000,84.3304,84.4102,82.0212,82.739,285238.03838124,0
+PKX.US,D,20090831,000000,80.1589,81.0521,79.7203,80.017,512565.23537088,0
+PKX.US,D,20090901,000000,80.6229,81.2616,78.4161,78.7491,1001402.8650209,0
+PKX.US,D,20090902,000000,78.5201,79.6682,78.2158,79.1082,634495.11075651,0
+PKX.US,D,20090903,000000,81.0427,81.6289,79.6144,81.3136,625360.31680634,0
+PKX.US,D,20090904,000000,81.3387,81.8904,80.5513,81.7068,369076.0817707,0
+PKX.US,D,20090908,000000,82.7567,82.8096,81.6102,82.1352,383483.43738474,0
+PKX.US,D,20090909,000000,83.5431,83.9744,82.8438,83.3958,436527.13289685,0
+PKX.US,D,20090910,000000,84.5411,86.2382,83.7277,86.2382,390219.16186617,0
+PKX.US,D,20090911,000000,87.3307,87.456,85.8887,86.536,472588.65127072,0
+PKX.US,D,20090914,000000,85.6605,87.2353,85.3804,86.9997,488131.38672772,0
+PKX.US,D,20090915,000000,89.3434,91.0869,88.7146,90.9682,495014.82919442,0
+PKX.US,D,20090916,000000,93.1708,94.6642,93.0039,94.5624,535045.32496803,0
+PKX.US,D,20090917,000000,94.2834,94.8122,92.8277,93.3935,418862.43397267,0
+PKX.US,D,20090918,000000,92.8464,93.6901,92.0561,92.7537,490708.36471886,0
+PKX.US,D,20090921,000000,91.8808,93.9314,91.5433,93.4768,403513.78054011,0
+PKX.US,D,20090922,000000,93.9594,94.4786,93.5419,93.9314,551322.33741748,0
+PKX.US,D,20090923,000000,93.9685,94.4136,92.2221,92.7721,438122.91843111,0
+PKX.US,D,20090924,000000,92.8927,93.0782,90.1196,90.4904,499125.05517861,0
+PKX.US,D,20090925,000000,89.0763,131.669,87.1036,87.3225,915290.82724508,0
+PKX.US,D,20090928,000000,88.149,90.6269,87.6462,89.77,424278.40068794,0
+PKX.US,D,20090929,000000,88.4855,89.9945,88.4855,89.1217,444313.05677718,0
+PKX.US,D,20090930,000000,90.7234,92.2221,89.706,90.9329,464440.44094477,0
+PKX.US,D,20091001,000000,91.2149,91.3504,87.3401,87.4884,602558.91363539,0
+PKX.US,D,20091002,000000,88.1221,88.1221,86.9747,87.7519,714061.19314141,0
+PKX.US,D,20091005,000000,89.1644,91.4514,89.1644,90.7688,541769.18888131,0
+PKX.US,D,20091006,000000,90.0927,90.6584,88.785,89.7338,436686.71145028,0
+PKX.US,D,20091007,000000,89.8508,90.5352,88.875,89.2805,464787.63212182,0
+PKX.US,D,20091008,000000,90.8404,91.6535,90.1289,91.4245,563289.65069097,0
+PKX.US,D,20091009,000000,93.4583,94.4598,93.041,93.9499,366120.64383191,0
+PKX.US,D,20091012,000000,92.5588,93.5141,91.5339,92.3733,314205.85876194,0
+PKX.US,D,20091013,000000,93.9685,95.9712,93.9685,95.369,1316598.5421074,0
+PKX.US,D,20091014,000000,97.7794,102.289,97.6038,101.461,1414278.9467731,0
+PKX.US,D,20091015,000000,100.785,102.483,99.8485,102.223,900123.31703532,0
+PKX.US,D,20091016,000000,101.545,102.279,99.6905,101.926,933811.64354372,0
+PKX.US,D,20091019,000000,101.926,103.595,101.657,103.318,594826.90142852,0
+PKX.US,D,20091020,000000,100.84,102.695,99.6806,100.823,623966.1609308,0
+PKX.US,D,20091021,000000,100.524,103.428,100.524,101.555,799407.68515413,0
+PKX.US,D,20091022,000000,98.44,99.8863,96.927,99.1904,579479.32622942,0
+PKX.US,D,20091023,000000,99.1164,101.054,98.0499,98.2712,439242.12477203,0
+PKX.US,D,20091026,000000,100.888,103.466,100.396,100.756,766741.52397444,0
+PKX.US,D,20091027,000000,100.785,100.795,97.8809,97.9288,656356.2943424,0
+PKX.US,D,20091028,000000,96.9548,96.9548,91.9541,92.1759,937243.66067585,0
+PKX.US,D,20091029,000000,91.3329,95.5459,91.3329,94.9139,862596.47937695,0
+PKX.US,D,20091030,000000,94.3579,94.3579,88.3787,89.3434,1051167.6525535,0
+PKX.US,D,20091102,000000,92.0283,93.4306,89.528,91.9541,892104.49472567,0
+PKX.US,D,20091103,000000,90.6177,92.0191,90.2912,91.5339,567492.6047535,0
+PKX.US,D,20091104,000000,93.8201,96.3525,93.8201,94.5804,792173.81680997,0
+PKX.US,D,20091105,000000,93.2821,95.8888,93.2821,95.795,558516.31112328,0
+PKX.US,D,20091106,000000,96.5844,99.4033,96.3333,98.3909,512671.98048432,0
+PKX.US,D,20091109,000000,101.045,103.097,100.981,103.01,619635.97531891,0
+PKX.US,D,20091110,000000,101.026,102.399,100.72,102.146,354592.17158035,0
+PKX.US,D,20091111,000000,103.261,103.79,101.026,101.156,386150.98698728,0
+PKX.US,D,20091112,000000,101.156,101.25,99.1608,99.5046,360305.73073308,0
+PKX.US,D,20091113,000000,101.37,103.538,101.34,103.039,457146.19152635,0
+PKX.US,D,20091116,000000,106.034,108.149,105.644,107.027,531390.1135078,0
+PKX.US,D,20091117,000000,106.173,107.23,105.792,107.178,512401.34388357,0
+PKX.US,D,20091118,000000,107.61,107.61,105.97,106.537,340361.64625524,0
+PKX.US,D,20091119,000000,105.654,106.129,104.051,104.411,473584.93899617,0
+PKX.US,D,20091120,000000,103.946,104.533,103.048,104.068,339292.03865389,0
+PKX.US,D,20091123,000000,105.644,107.927,105.644,106.072,347787.44015689,0
+PKX.US,D,20091124,000000,105.692,105.692,103.505,105.57,388141.40597123,0
+PKX.US,D,20091125,000000,107.11,109.596,107.11,109.086,427795.59826412,0
+PKX.US,D,20091127,000000,103.337,106.304,102.963,104.828,357547.60951914,0
+PKX.US,D,20091130,000000,105.228,105.496,103.373,104.291,484193.67809859,0
+PKX.US,D,20091201,000000,107.045,110.059,107.045,109.057,499983.32902001,0
+PKX.US,D,20091202,000000,109.095,111.108,109.095,110.551,340486.72133765,0
+PKX.US,D,20091203,000000,110.367,111.079,107.984,108.122,526974.74745186,0
+PKX.US,D,20091204,000000,111.042,111.535,107.221,109.31,503526.40419946,0
+PKX.US,D,20091207,000000,110.125,110.328,108.65,109.335,212431.40161409,0
+PKX.US,D,20091208,000000,106.36,106.72,104.782,105.442,419400.47247375,0
+PKX.US,D,20091209,000000,103.902,106.35,103.521,106.304,526480.91652301,0
+PKX.US,D,20091210,000000,106.794,107.769,106.784,107.287,420864.71352478,0
+PKX.US,D,20091211,000000,109.344,111.572,109.344,110.893,665514.80942889,0
+PKX.US,D,20091214,000000,112.546,113.037,111.544,112.861,347393.88494067,0
+PKX.US,D,20091215,000000,111.96,112.415,111.246,111.831,292759.79506165,0
+PKX.US,D,20091216,000000,111.507,112.425,111.397,112.184,521621.3182778,0
+PKX.US,D,20091217,000000,108.781,109.493,107.178,107.186,514995.57361022,0
+PKX.US,D,20091218,000000,109.42,110.236,108.454,109.373,369162.34044822,0
+PKX.US,D,20091221,000000,109.124,110.108,108.392,108.734,436007.42436475,0
+PKX.US,D,20091222,000000,110.274,111.432,110.069,111.026,236139.59913255,0
+PKX.US,D,20091223,000000,112.546,112.935,111.897,112.257,218286.20935128,0
+PKX.US,D,20091224,000000,113.788,114.854,113.788,114.548,118668.21914162,0
+PKX.US,D,20091228,000000,114.947,115.568,114.457,114.79,187049.7857516,0
+PKX.US,D,20091229,000000,114.67,115.096,114.233,114.381,145579.84829675,0
+PKX.US,D,20091230,000000,115.643,115.755,114.502,115.03,232560.94224862,0
+PKX.US,D,20091231,000000,115.069,116.347,114.613,114.689,245542.87321652,0
+PKX.US,D,20100104,000000,116.904,119.165,116.904,118.741,330466.69770935,0
+PKX.US,D,20100105,000000,118.509,118.889,117.889,118.583,363862.82294762,0
+PKX.US,D,20100106,000000,117.731,119.706,117.626,119.165,332704.03215773,0
+PKX.US,D,20100107,000000,116.849,118.183,116.191,117.684,314363.28084843,0
+PKX.US,D,20100108,000000,117.329,119.853,115.29,119.51,496653.74406745,0
+PKX.US,D,20100111,000000,121.708,122.776,121.524,122.579,592001.92973949,0
+PKX.US,D,20100112,000000,121.172,121.172,118.027,118.418,487003.55451905,0
+PKX.US,D,20100113,000000,116.645,118.778,116.347,118.47,847628.44235898,0
+PKX.US,D,20100114,000000,116.338,117.201,115.299,116.96,668605.02655132,0
+PKX.US,D,20100115,000000,115.504,115.929,114.048,114.643,609405.69616414,0
+PKX.US,D,20100119,000000,117.488,119.122,116.746,119.009,464210.77721586,0
+PKX.US,D,20100120,000000,117.97,118.927,116.96,118.593,582467.11117228,0
+PKX.US,D,20100121,000000,118.128,118.259,112.935,113.333,908097.93177275,0
+PKX.US,D,20100122,000000,112.971,113.343,107.62,107.686,853063.81727669,0
+PKX.US,D,20100125,000000,110.857,112.204,108.65,109.996,558229.5010205,0
+PKX.US,D,20100126,000000,107.63,107.677,105.312,105.721,574953.98035963,0
+PKX.US,D,20100127,000000,104.207,105.488,102.436,104.866,610522.74603813,0
+PKX.US,D,20100128,000000,105.201,106.304,102.537,103.039,492088.5035593,0
+PKX.US,D,20100129,000000,103.236,103.763,98.1132,98.8193,1123410.3732163,0
+PKX.US,D,20100201,000000,100.609,102.891,99.8018,102.501,752212.32797839,0
+PKX.US,D,20100202,000000,103.318,104.272,102.242,103.595,393611.28435995,0
+PKX.US,D,20100203,000000,105.089,105.979,103.547,104.346,397661.12926987,0
+PKX.US,D,20100204,000000,103.196,103.41,98.2162,98.2437,482052.30642897,0
+PKX.US,D,20100205,000000,97.353,97.9756,93.8015,97.9005,691178.92246028,0
+PKX.US,D,20100208,000000,96.648,96.9644,94.6916,94.6916,459116.12407438,0
+PKX.US,D,20100209,000000,98.4861,101.565,98.4665,100.228,587071.16808532,0
+PKX.US,D,20100210,000000,100.675,101.536,97.9834,99.6806,337227.22156058,0
+PKX.US,D,20100211,000000,100.646,103.251,100.544,102.963,386199.50749339,0
+PKX.US,D,20100212,000000,100.155,101.759,97.9472,101.461,570087.91271361,0
+PKX.US,D,20100216,000000,103.39,105.422,103.39,104.755,351517.04972649,0
+PKX.US,D,20100217,000000,105.654,105.654,103.955,104.542,270727.17235416,0
+PKX.US,D,20100218,000000,102.104,105.292,102.104,105.025,303453.71460813,0
+PKX.US,D,20100219,000000,101.304,104.086,101.304,103.068,564929.64379746,0
+PKX.US,D,20100222,000000,103.856,105.831,103.735,105.246,297287.29739837,0
+PKX.US,D,20100223,000000,104.533,104.634,102.483,102.565,404188.75469176,0
+PKX.US,D,20100224,000000,102.371,103.643,101.471,102.641,267934.54766921,0
+PKX.US,D,20100225,000000,100.126,100.766,98.2251,100.609,515294.24428115,0
+PKX.US,D,20100226,000000,100.572,101.203,98.9397,101.016,356018.67445996,0
+PKX.US,D,20100301,000000,101.016,102.464,100.47,102.122,320209.46271786,0
+PKX.US,D,20100302,000000,103.308,103.39,102.213,102.705,283264.8711328,0
+PKX.US,D,20100303,000000,102.641,104.162,102.094,102.537,387413.59837959,0
+PKX.US,D,20100304,000000,103.206,103.911,102.094,102.881,362933.38569726,0
+PKX.US,D,20100305,000000,105.035,106.304,104.94,106.173,857336.85651471,0
+PKX.US,D,20100308,000000,107.491,109.31,107.491,108.762,326035.15815138,0
+PKX.US,D,20100309,000000,107.396,109.456,107.353,108.492,297488.92705709,0
+PKX.US,D,20100310,000000,108.781,109.679,108.037,109.325,416698.4194002,0
+PKX.US,D,20100311,000000,108.066,108.334,106.563,108.334,336422.85939263,0
+PKX.US,D,20100312,000000,108.725,108.975,107.203,107.797,326728.462272,0
+PKX.US,D,20100315,000000,107.082,107.082,104.782,106.304,230492.8904549,0
+PKX.US,D,20100316,000000,105.765,106.462,104.985,106.257,373284.42700057,0
+PKX.US,D,20100317,000000,107.61,109.438,107.592,108.316,316709.51687718,0
+PKX.US,D,20100318,000000,106.981,107.334,105.488,106.072,312541.06628566,0
+PKX.US,D,20100319,000000,106.284,106.415,103.669,103.669,1313901.8802012,0
+PKX.US,D,20100322,000000,101.88,103.236,101.183,102.799,572041.67175961,0
+PKX.US,D,20100323,000000,102.667,103.614,101.611,103.354,449970.54778952,0
+PKX.US,D,20100324,000000,102.501,103.001,101.926,102.185,432367.30817308,0
+PKX.US,D,20100325,000000,102.741,103.446,100.507,100.756,621102.37283688,0
+PKX.US,D,20100326,000000,101.964,103.289,100.72,102.13,560791.38374307,0
+PKX.US,D,20100329,000000,103.466,105.163,102.789,104.895,478457.476043,0
+PKX.US,D,20100330,000000,104.56,104.56,102.409,103.576,355724.3167229,0
+PKX.US,D,20100331,000000,102.817,103.4,102.299,102.371,437895.41116913,0
+PKX.US,D,20100401,000000,102.881,105.292,102.881,104.782,805206.42475092,0
+PKX.US,D,20100405,000000,107.464,109.253,107.343,109.213,380490.26127453,0
+PKX.US,D,20100406,000000,110.218,110.218,108.196,108.816,335354.33002476,0
+PKX.US,D,20100407,000000,109.17,109.485,106.676,107.248,523049.97762435,0
+PKX.US,D,20100408,000000,106.676,109.31,106.619,109.187,358312.07704872,0
+PKX.US,D,20100409,000000,108.492,108.492,105.877,106.813,515011.74711225,0
+PKX.US,D,20100412,000000,106.369,106.962,105.442,106.024,602658.11111455,0
+PKX.US,D,20100413,000000,105.015,105.488,103.882,104.542,487013.25862027,0
+PKX.US,D,20100414,000000,105.45,106.72,105.45,106.647,337593.82094007,0
+PKX.US,D,20100415,000000,106.277,106.666,105.062,105.505,427481.83232462,0
+PKX.US,D,20100416,000000,105.246,105.802,103.097,103.521,631262.56681616,0
+PKX.US,D,20100419,000000,103.186,103.911,102.055,102.851,540092.53583686,0
+PKX.US,D,20100420,000000,104.162,105.191,103.567,104.086,504960.45471335,0
+PKX.US,D,20100421,000000,103.624,104.467,102.842,103.856,292232.53889526,0
+PKX.US,D,20100422,000000,102.371,104.105,101.592,103.995,349852.25725021,0
+PKX.US,D,20100423,000000,103.985,104.244,102.351,104.162,454754.6696919,0
+PKX.US,D,20100426,000000,105.043,107.648,105.043,106.249,313085.57418755,0
+PKX.US,D,20100427,000000,105.015,105.015,100.627,100.823,707274.79168693,0
+PKX.US,D,20100428,000000,102.223,102.223,100.117,101.164,289710.55081105,0
+PKX.US,D,20100429,000000,101.89,102.351,100.823,101.37,477950.70631253,0
+PKX.US,D,20100430,000000,100.117,100.312,97.9571,98.1329,639608.09386696,0
+PKX.US,D,20100503,000000,97.3629,97.3629,95.3225,96.5468,467693.47132103,0
+PKX.US,D,20100504,000000,94.5248,94.8029,91.1416,92.6144,726057.61871856,0
+PKX.US,D,20100505,000000,91.0777,94.219,90.4275,92.1108,785427.30999385,0
+PKX.US,D,20100506,000000,91.6535,93.7275,84.3398,88.3881,829315.72511988,0
+PKX.US,D,20100507,000000,88.9882,91.6906,86.6937,89.0512,787941.75044378,0
+PKX.US,D,20100510,000000,94.9884,94.9884,92.3639,93.6901,778234.41452152,0
+PKX.US,D,20100511,000000,89.706,92.0561,89.3683,89.9306,981622.67203031,0
+PKX.US,D,20100512,000000,89.3258,89.4129,87.8825,88.9166,782013.62283069,0
+PKX.US,D,20100513,000000,88.6162,89.9667,87.9001,88.8036,743746.03877906,0
+PKX.US,D,20100514,000000,89.6809,89.8153,86.343,87.1918,654604.16495512,0
+PKX.US,D,20100517,000000,85.6168,86.2643,82.1436,84.5411,744979.5378677,0
+PKX.US,D,20100518,000000,86.8679,87.7601,84.2257,85.1449,828667.70680495,0
+PKX.US,D,20100519,000000,83.5256,84.6016,81.7774,83.3167,661753.93108869,0
+PKX.US,D,20100520,000000,78.1008,79.7563,76.8951,77.6733,1136385.8347833,0
+PKX.US,D,20100521,000000,76.9296,81.4621,76.8154,80.7792,1056819.7523984,0
+PKX.US,D,20100524,000000,81.0586,82.9921,81.0586,81.1893,775469.82390676,0
+PKX.US,D,20100525,000000,77.2263,80.2962,76.9917,80.2451,841554.75322757,0
+PKX.US,D,20100526,000000,81.4536,82.2317,79.8074,80.1412,740747.4715015,0
+PKX.US,D,20100527,000000,83.1146,86.6854,83.1146,86.6854,848684.03292523,0
+PKX.US,D,20100528,000000,86.1242,86.1242,83.5431,84.3138,749675.24462561,0
+PKX.US,D,20100601,000000,82.5647,83.6747,80.9287,80.9287,766631.54416059,0
+PKX.US,D,20100602,000000,81.3645,85.0586,81.3645,84.951,811424.59716719,0
+PKX.US,D,20100603,000000,85.9748,86.7901,84.2526,85.8637,836573.31460035,0
+PKX.US,D,20100604,000000,82.8346,82.8346,79.2491,79.7981,909681.85673885,0
+PKX.US,D,20100607,000000,79.3094,80.4121,78.2688,78.3642,885231.83459366,0
+PKX.US,D,20100608,000000,78.994,80.6913,78.4785,80.657,897256.294241,0
+PKX.US,D,20100609,000000,79.8872,80.6913,77.6892,78.1445,789093.30378877,0
+PKX.US,D,20100610,000000,79.9837,81.9414,79.8778,81.8292,882153.47803939,0
+PKX.US,D,20100611,000000,80.7349,82.8003,80.7349,82.8003,407733.98633815,0
+PKX.US,D,20100614,000000,84.8554,85.5132,83.0369,83.3604,496797.14911884,0
+PKX.US,D,20100615,000000,84.1208,85.7747,82.9663,85.6086,490890.58617514,0
+PKX.US,D,20100616,000000,84.4705,86.5703,84.4705,86.2382,387589.35043505,0
+PKX.US,D,20100617,000000,86.6148,86.8679,83.8483,84.5753,456720.28930606,0
+PKX.US,D,20100618,000000,84.8647,85.5298,84.7071,85.0855,329762.61125404,0
+PKX.US,D,20100621,000000,90.3181,92.5494,89.8062,90.7762,863036.39863234,0
+PKX.US,D,20100622,000000,91.15,92.0655,89.3164,89.5102,580033.53823254,0
+PKX.US,D,20100623,000000,91.7696,92.4846,90.5898,91.9912,708209.62010463,0
+PKX.US,D,20100624,000000,91.5164,91.6165,89.4129,89.6809,635369.55809994,0
+PKX.US,D,20100625,000000,89.8062,91.0777,87.456,90.563,524142.22812855,0
+PKX.US,D,20100628,000000,89.1394,89.8508,87.7184,88.4763,410232.25328604,0
+PKX.US,D,20100629,000000,86.5276,86.5276,82.2495,82.9744,835787.28240138,0
+PKX.US,D,20100630,000000,83.1778,84.2972,82.0843,82.5211,509198.99048036,0
+PKX.US,D,20100701,000000,82.625,83.3696,80.7887,82.8261,797573.6100232,0
+PKX.US,D,20100702,000000,83.2984,84.6384,82.4405,82.8884,350370.88754884,0
+PKX.US,D,20100706,000000,86.1872,88.2369,85.285,86.0028,554533.31668845,0
+PKX.US,D,20100707,000000,86.0546,88.6877,86.0546,88.4855,481473.29505606,0
+PKX.US,D,20100708,000000,89.6254,90.8404,88.8127,90.6863,528509.07367838,0
+PKX.US,D,20100709,000000,91.3596,92.9113,90.8775,92.7257,449178.04618974,0
+PKX.US,D,20100712,000000,92.5031,92.5031,89.59,90.3998,487008.94568639,0
+PKX.US,D,20100713,000000,92.8649,92.9669,90.1835,90.9858,400993.94892284,0
+PKX.US,D,20100714,000000,89.1394,90.2366,88.7943,89.6809,657045.28552915,0
+PKX.US,D,20100715,000000,89.6078,95.369,87.4115,89.5808,627414.35156496,0
+PKX.US,D,20100716,000000,88.2906,89.2098,87.0422,87.4812,710592.51607133,0
+PKX.US,D,20100719,000000,88.7312,89.1217,87.6462,88.7758,327818.55630926,0
+PKX.US,D,20100720,000000,87.9365,92.277,87.9365,92.2583,467000.1672004,0
+PKX.US,D,20100721,000000,93.8571,94.0705,90.9858,91.635,594596.15946613,0
+PKX.US,D,20100722,000000,93.5974,95.4337,93.5974,94.8498,494981.40395688,0
+PKX.US,D,20100723,000000,95.2206,95.7496,93.8201,95.4337,535882.03414005,0
+PKX.US,D,20100726,000000,95.2948,96.0277,94.636,95.8792,243281.81763183,0
+PKX.US,D,20100727,000000,96.8247,96.8247,94.117,94.7012,436922.84458001,0
+PKX.US,D,20100728,000000,94.3486,95.0264,93.0132,93.4121,271691.11307554,0
+PKX.US,D,20100729,000000,96.158,96.1762,92.4753,93.4583,264407.6459918,0
+PKX.US,D,20100730,000000,90.1931,91.6723,89.9667,90.9952,393684.60423584,0
+PKX.US,D,20100802,000000,93.2082,94.2931,92.3916,94.1541,249237.97931511,0
+PKX.US,D,20100803,000000,93.6624,94.4598,93.273,94.1447,354185.6775625,0
+PKX.US,D,20100804,000000,94.0149,95.0264,93.8666,94.7662,368191.93032604,0
+PKX.US,D,20100805,000000,94.7755,95.703,94.2656,95.582,308243.22767784,0
+PKX.US,D,20100806,000000,95.5364,96.8439,94.8407,96.3525,351186.03205148,0
+PKX.US,D,20100809,000000,97.0938,97.1035,95.4252,95.777,159982.89097692,0
+PKX.US,D,20100810,000000,94.7662,95.9904,94.5804,95.3776,362275.66328112,0
+PKX.US,D,20100811,000000,93.6624,93.6624,90.6408,90.7688,573073.54118953,0
+PKX.US,D,20100812,000000,89.6522,90.6584,89.2453,90.1745,314146.55592114,0
+PKX.US,D,20100813,000000,90.3998,90.9682,89.8247,90.0566,244789.18802162,0
+PKX.US,D,20100816,000000,89.0241,90.5259,89.0241,90.0195,166403.77128538,0
+PKX.US,D,20100817,000000,91.4059,93.0039,90.9952,92.5494,382125.94144715,0
+PKX.US,D,20100818,000000,92.249,92.7257,91.8531,92.0561,287425.77409003,0
+PKX.US,D,20100819,000000,93.5327,95.174,92.8092,93.3842,494240.65756361,0
+PKX.US,D,20100820,000000,93.0317,93.0317,91.8808,92.9204,427211.19572387,0
+PKX.US,D,20100823,000000,93.1523,93.4678,89.9026,90.2021,675720.28921387,0
+PKX.US,D,20100824,000000,89.4129,90.8404,88.9353,90.1568,671932.45503694,0
+PKX.US,D,20100825,000000,89.2979,89.5372,87.8568,89.2191,387811.46652969,0
+PKX.US,D,20100826,000000,89.8321,90.1113,88.5746,88.7052,260079.61684685,0
+PKX.US,D,20100827,000000,89.4222,90.3635,87.8568,90.2818,302118.86157339,0
+PKX.US,D,20100830,000000,89.8062,91.1873,89.2979,89.3351,241149.07182996,0
+PKX.US,D,20100831,000000,88.1581,89.9119,87.4643,88.3249,369990.42375249,0
+PKX.US,D,20100901,000000,90.3729,92.1849,89.59,92.0098,351458.82511916,0
+PKX.US,D,20100902,000000,91.059,91.059,89.361,90.5175,345701.05839419,0
+PKX.US,D,20100903,000000,90.6678,90.6678,89.4741,90.0028,529525.84783974,0
+PKX.US,D,20100907,000000,92.0283,94.0242,92.0283,93.4029,435768.05653461,0
+PKX.US,D,20100908,000000,94.117,94.3947,93.5696,93.9314,241972.84220035,0
+PKX.US,D,20100909,000000,94.9517,95.7496,93.7367,94.1447,183017.19257719,0
+PKX.US,D,20100910,000000,94.219,94.6455,93.4214,94.0705,102933.55812712,0
+PKX.US,D,20100913,000000,96.2872,98.3556,96.2872,97.7151,318827.16741048,0
+PKX.US,D,20100914,000000,97.1607,98.1613,96.787,97.7619,354256.84097146,0
+PKX.US,D,20100915,000000,97.799,99.2368,97.559,99.07,303606.82376074,0
+PKX.US,D,20100916,000000,96.2415,97.1035,95.8045,96.9453,369789.87232724,0
+PKX.US,D,20100917,000000,96.9076,96.9364,95.8792,96.2415,270510.44742688,0
+PKX.US,D,20100920,000000,95.86,97.2046,95.508,97.1123,460127.5070684,0
+PKX.US,D,20100921,000000,96.0182,97.1697,95.7307,96.5844,398581.94065247,0
+PKX.US,D,20100922,000000,97.6595,97.8176,96.2415,96.6953,360034.01589887,0
+PKX.US,D,20100923,000000,95.9616,96.4177,94.4418,94.7292,402998.38494188,0
+PKX.US,D,20100924,000000,96.0182,97.1607,95.8236,96.9828,372224.52350045,0
+PKX.US,D,20100927,000000,96.9076,97.6692,96.537,96.6857,335011.45178159,0
+PKX.US,D,20100928,000000,97.559,98.7729,96.6394,98.4576,249222.88404654,0
+PKX.US,D,20100929,000000,97.3249,98.6431,97.3172,98.4106,247094.45117855,0
+PKX.US,D,20100930,000000,99.6358,100.117,99.0878,99.7173,395737.560761,0
+PKX.US,D,20101001,000000,101.814,102.279,100.582,102.028,503582.47233985,0
+PKX.US,D,20101004,000000,102.307,102.307,100.386,100.933,551404.28316114,0
+PKX.US,D,20101005,000000,103.236,104.077,101.759,103.538,659192.04836612,0
+PKX.US,D,20101006,000000,105.07,105.496,103.538,105.395,630552.01096003,0
+PKX.US,D,20101007,000000,105.673,105.692,104.542,105.115,548772.31526308,0
+PKX.US,D,20101008,000000,103.735,105.366,103.557,105.106,384781.63048153,0
+PKX.US,D,20101011,000000,104.94,105.85,103.659,104.542,339329.77682531,0
+PKX.US,D,20101012,000000,100.016,100.972,99.3187,100.145,465581.21195508,0
+PKX.US,D,20101013,000000,98.4665,100.016,98.0781,98.9595,558026.79312831,0
+PKX.US,D,20101014,000000,98.7345,98.7444,97.0205,97.6692,569470.08493582,0
+PKX.US,D,20101015,000000,97.7893,98.4301,96.537,97.8557,457780.19280618,0
+PKX.US,D,20101018,000000,97.5677,97.5677,96.2415,96.927,348533.5777175,0
+PKX.US,D,20101019,000000,95.1548,95.1548,92.8369,93.5327,559406.93196876,0
+PKX.US,D,20101020,000000,93.6997,95.5629,93.6997,94.6738,381723.76036318,0
+PKX.US,D,20101021,000000,94.8961,94.9328,92.6239,94.0799,460805.71592046,0
+PKX.US,D,20101022,000000,94.8586,95.4709,94.117,94.2751,164204.17500843,0
+PKX.US,D,20101025,000000,95.2206,95.369,93.3009,94.6738,321869.94226026,0
+PKX.US,D,20101026,000000,93.9778,94.998,93.31,94.6549,486668.22391016,0
+PKX.US,D,20101027,000000,91.9541,92.0098,90.1196,91.305,478970.71517429,0
+PKX.US,D,20101028,000000,91.5896,91.9541,90.8404,91.4887,438926.20236559,0
+PKX.US,D,20101029,000000,90.4729,90.9515,89.6894,90.9329,650872.39891859,0
+PKX.US,D,20101101,000000,91.9541,92.2128,90.8775,91.3596,371076.20485587,0
+PKX.US,D,20101102,000000,92.2898,92.2898,90.8681,91.3504,328237.98912874,0
+PKX.US,D,20101103,000000,90.6956,92.5588,90.5,91.5711,606717.66012569,0
+PKX.US,D,20101104,000000,93.2451,94.998,93.1986,94.8218,422399.0397513,0
+PKX.US,D,20101105,000000,94.7199,96.1666,94.1911,95.5537,512993.29405811,0
+PKX.US,D,20101108,000000,94.7944,95.0997,93.6068,94.117,473741.28284918,0
+PKX.US,D,20101109,000000,93.5791,94.3024,92.0375,92.4104,362040.60838485,0
+PKX.US,D,20101110,000000,95.3414,95.3414,92.7814,93.8758,263470.66110716,0
+PKX.US,D,20101111,000000,92.7164,93.1338,92.2583,92.8649,306366.02320815,0
+PKX.US,D,20101112,000000,91.8346,92.249,89.4825,90.0649,340937.42292773,0
+PKX.US,D,20101115,000000,90.6083,90.8032,89.6894,89.9211,223805.68647957,0
+PKX.US,D,20101116,000000,89.7245,90.1021,87.4022,87.8214,600905.98172727,0
+PKX.US,D,20101117,000000,88.1303,88.9435,87.5059,87.5664,803818.7382762,0
+PKX.US,D,20101118,000000,89.6345,90.2541,89.2453,89.4566,588741.35172895,0
+PKX.US,D,20101119,000000,87.7787,87.9448,86.7724,87.839,457040.52464638,0
+PKX.US,D,20101122,000000,88.0701,88.4483,87.1389,88.3964,274394.24438256,0
+PKX.US,D,20101123,000000,83.6406,84.951,82.984,83.4125,1166499.8173417,0
+PKX.US,D,20101124,000000,85.7662,87.0694,85.7662,86.8328,629141.68158245,0
+PKX.US,D,20101126,000000,86.0464,86.3858,84.7256,85.0401,403694.92376292,0
+PKX.US,D,20101129,000000,85.0401,85.8887,84.48,85.6782,606503.09166534,0
+PKX.US,D,20101130,000000,85.5659,87.0694,85.3804,86.1242,472939.07714818,0
+PKX.US,D,20101201,000000,87.4643,88.3602,87.3587,88.0337,545743.55744839,0
+PKX.US,D,20101202,000000,88.5031,90.7048,88.3881,90.3635,694902.06262907,0
+PKX.US,D,20101203,000000,89.1737,91.3234,89.1737,91.059,301718.83695635,0
+PKX.US,D,20101206,000000,90.5082,91.2521,89.8942,90.9329,329938.3633095,0
+PKX.US,D,20101207,000000,92.2305,93.0039,91.2613,91.4887,291028.15211028,0
+PKX.US,D,20101208,000000,90.6584,90.6584,88.6431,89.2365,356185.80064767,0
+PKX.US,D,20101209,000000,89.9758,90.4546,89.2365,90.2818,243506.0901934,0
+PKX.US,D,20101210,000000,90.1113,90.1745,89.1217,89.501,273198.48346533,0
+PKX.US,D,20101213,000000,90.9858,92.7164,90.7597,91.9356,498874.90501378,0
+PKX.US,D,20101214,000000,91.9086,91.9448,90.9952,91.47,261376.73171018,0
+PKX.US,D,20101215,000000,90.4183,90.6584,89.0763,89.4741,446634.49343614,0
+PKX.US,D,20101216,000000,89.0763,89.9667,88.5196,89.8153,319381.37941359,0
+PKX.US,D,20101217,000000,90.1021,90.6177,89.5456,89.9758,369174.20101638,0
+PKX.US,D,20101220,000000,90.0741,90.0741,88.6877,89.4296,437524.49885576,0
+PKX.US,D,20101221,000000,92.7257,94.4786,92.5867,93.746,597083.64407933,0
+PKX.US,D,20101222,000000,94.1911,94.1911,93.1153,93.5327,201046.33441392,0
+PKX.US,D,20101223,000000,94.1727,94.6455,93.273,94.2656,195733.87811169,0
+PKX.US,D,20101227,000000,93.9594,93.9594,92.8185,93.1616,137071.50799213,0
+PKX.US,D,20101228,000000,93.3193,93.6346,92.7257,92.9762,158804.3817952,0
+PKX.US,D,20101229,000000,93.5327,93.6254,92.9299,92.9669,183229.6045706,0
+PKX.US,D,20101230,000000,93.2266,94.0425,93.2266,94.0057,146456.45210713,0
+PKX.US,D,20101231,000000,93.6346,94.7292,93.6254,94.2097,92648.289065428,0
+PKX.US,D,20110103,000000,95.6011,95.6011,94.4041,94.6455,240175.42700737,0
+PKX.US,D,20110104,000000,96.7687,97.3434,95.7582,97.3347,503877.90831038,0
+PKX.US,D,20110105,000000,97.5015,98.4665,96.9828,98.3467,427242.46449448,0
+PKX.US,D,20110106,000000,98.3467,99.1164,97.3812,97.8176,358529.88020948,0
+PKX.US,D,20110107,000000,96.8535,96.8535,94.2656,95.0168,277940.55426241,0
+PKX.US,D,20110110,000000,94.618,94.7566,93.6717,94.2281,328857.97337347,0
+PKX.US,D,20110111,000000,96.3985,97.1123,95.8975,96.9173,654952.43436564,0
+PKX.US,D,20110112,000000,98.5586,98.5872,96.9644,97.1948,525322.8937772,0
+PKX.US,D,20110113,000000,95.5174,95.6192,93.0504,93.0967,536655.12753739,0
+PKX.US,D,20110114,000000,93.9128,94.5248,92.4569,92.633,500683.10254145,0
+PKX.US,D,20110118,000000,92.3361,92.3361,91.2707,91.6535,328478.43519234,0
+PKX.US,D,20110119,000000,93.5327,93.5512,91.3874,91.8622,414362.96570614,0
+PKX.US,D,20110120,000000,91.8622,92.1572,90.7688,91.7093,441961.42958109,0
+PKX.US,D,20110121,000000,92.0736,92.0923,89.9667,90.2021,261056.49636985,0
+PKX.US,D,20110124,000000,92.4846,93.1061,91.9262,92.1201,412760.71077107,0
+PKX.US,D,20110125,000000,92.2583,92.3456,91.4338,92.2036,222951.72557205,0
+PKX.US,D,20110126,000000,92.531,93.7088,92.4661,93.1708,625023.90796398,0
+PKX.US,D,20110127,000000,93.1616,93.3842,91.3874,91.3968,282608.22695012,0
+PKX.US,D,20110128,000000,90.7048,91.059,87.5247,87.9282,566324.87790647,0
+PKX.US,D,20110131,000000,88.5031,89.59,88.3602,89.361,605104.62285593,0
+PKX.US,D,20110201,000000,90.8775,91.8622,90.5992,91.635,508316.99550264,0
+PKX.US,D,20110202,000000,92.0283,92.9299,91.4245,92.8185,382507.63609521,0
+PKX.US,D,20110203,000000,92.8092,93.2358,92.6051,93.0504,351224.84845637,0
+PKX.US,D,20110204,000000,93.3378,93.4121,92.5218,92.8092,424839.08209187,0
+PKX.US,D,20110207,000000,92.9299,93.9685,92.8369,93.6624,306717.52731908,0
+PKX.US,D,20110208,000000,94.7755,96.5005,94.5709,96.5005,473240.98251952,0
+PKX.US,D,20110209,000000,94.0522,95.3776,93.9314,94.3769,456416.22746777,0
+PKX.US,D,20110210,000000,94.1261,95.2109,93.4491,95.0347,437983.8263136,0
+PKX.US,D,20110211,000000,94.4229,94.4229,93.1061,94.3024,288866.29400474,0
+PKX.US,D,20110214,000000,94.5248,95.7496,94.5248,95.6097,448197.93196633,0
+PKX.US,D,20110215,000000,94.8868,95.4156,93.7644,94.0149,551990.84216832,0
+PKX.US,D,20110216,000000,95.7858,95.7858,94.2751,94.7388,323763.32023199,0
+PKX.US,D,20110218,000000,95.6288,95.8975,94.4975,94.8586,554565.66369252,0
+PKX.US,D,20110222,000000,91.6535,91.6535,88.7943,89.6716,916819.76230425,0
+PKX.US,D,20110223,000000,90.8217,91.4338,89.1829,90.2189,574276.84974104,0
+PKX.US,D,20110224,000000,90.1474,90.1474,87.839,88.8907,841753.14818588,0
+PKX.US,D,20110225,000000,89.2709,90.0195,89.1922,89.4657,215919.48688661,0
+PKX.US,D,20110228,000000,89.4657,90.5,89.4566,90.1835,240550.65225461,0
+PKX.US,D,20110301,000000,90.1835,90.6408,88.7405,88.9353,334167.19497529,0
+PKX.US,D,20110302,000000,89.1126,90.9515,89.1126,90.2912,366293.16118696,0
+PKX.US,D,20110303,000000,91.1147,91.7602,90.1835,91.5981,337634.7938119,0
+PKX.US,D,20110304,000000,90.8588,91.3874,90.1931,91.2707,327927.45788964,0
+PKX.US,D,20110307,000000,90.3357,90.3357,88.3602,88.8907,404489.58182964,0
+PKX.US,D,20110308,000000,89.6168,91.8158,89.2365,91.2335,327855.21624721,0
+PKX.US,D,20110309,000000,91.0323,91.3596,89.9396,90.563,288034.97600007,0
+PKX.US,D,20110310,000000,87.9188,88.3964,87.4884,88.007,551535.82764436,0
+PKX.US,D,20110311,000000,87.6304,90.1931,87.5943,89.885,556131.25868965,0
+PKX.US,D,20110314,000000,94.8679,96.2415,93.6717,94.256,1083130.8055113,0
+PKX.US,D,20110315,000000,89.7793,93.8758,89.5456,93.1061,585967.05701296,0
+PKX.US,D,20110316,000000,93.3564,94.5804,90.8032,91.9635,579427.57102291,0
+PKX.US,D,20110317,000000,94.636,95.5728,94.1632,95.063,540128.11754134,0
+PKX.US,D,20110318,000000,96.3333,98.3182,96.3333,98.1524,761815.07525414,0
+PKX.US,D,20110321,000000,100.572,101.304,99.0049,100.165,590126.88173673,0
+PKX.US,D,20110322,000000,99.94,100.507,98.0499,98.1701,492851.89285542,0
+PKX.US,D,20110323,000000,97.9834,98.7829,97.1035,98.3909,341306.17877416,0
+PKX.US,D,20110324,000000,97.3249,98.0937,96.8989,97.6878,285476.32797791,0
+PKX.US,D,20110325,000000,97.7151,99.5613,97.7151,99.3759,265557.04286986,0
+PKX.US,D,20110328,000000,99.8396,100.516,99.3473,100.034,700010.73280564,0
+PKX.US,D,20110329,000000,100.617,101.87,100.544,101.704,402151.97166864,0
+PKX.US,D,20110330,000000,102.667,103.251,102.399,102.861,287784.82583524,0
+PKX.US,D,20110331,000000,101.064,101.444,99.8485,100.006,468703.77608157,0
+PKX.US,D,20110401,000000,100.617,101.471,99.8575,100.981,302029.36819545,0
+PKX.US,D,20110404,000000,102.019,102.686,101.555,102.213,355813.81010083,0
+PKX.US,D,20110405,000000,102.028,102.085,101.183,101.536,367262.49307568,0
+PKX.US,D,20110406,000000,99.9688,100.386,98.9683,99.0779,589383.97887653,0
+PKX.US,D,20110407,000000,98.8193,99.0216,97.8176,98.4665,330750.27311173,0
+PKX.US,D,20110408,000000,98.2162,99.3953,98.0682,98.4301,309243.82833716,0
+PKX.US,D,20110411,000000,97.3909,97.7248,96.0641,96.6124,556743.69530009,0
+PKX.US,D,20110412,000000,95.9616,96.3794,94.7944,95.8045,393620.98846117,0
+PKX.US,D,20110413,000000,97.4007,97.9756,96.4722,97.0938,211978.54355707,0
+PKX.US,D,20110414,000000,97.559,97.9756,96.872,97.9376,305663.0149863,0
+PKX.US,D,20110415,000000,97.7151,98.8826,97.7151,98.8095,406036.84685779,0
+PKX.US,D,20110418,000000,95.5917,95.6288,94.2281,94.5709,474899.30559499,0
+PKX.US,D,20110419,000000,95.795,97.0843,95.4709,96.6857,395669.63205245,0
+PKX.US,D,20110420,000000,99.1451,99.7273,98.8668,99.0602,520498.87723647,0
+PKX.US,D,20110421,000000,97.3249,97.6234,96.5089,97.2142,499378.44004385,0
+PKX.US,D,20110425,000000,94.9517,96.047,94.9328,95.2025,291747.33383417,0
+PKX.US,D,20110426,000000,95.2025,96.3794,94.636,96.158,389790.02494547,0
+PKX.US,D,20110427,000000,96.2498,96.2498,94.618,96.1483,384966.00840474,0
+PKX.US,D,20110428,000000,95.7496,95.8515,94.9423,95.0821,475295.01727815,0
+PKX.US,D,20110429,000000,95.4337,96.5468,95.0902,96.5005,308158.04723379,0
+PKX.US,D,20110502,000000,97.6321,98.1329,96.7233,97.1123,419709.92547938,0
+PKX.US,D,20110503,000000,95.6934,97.4094,95.6934,96.5747,306593.53047013,0
+PKX.US,D,20110504,000000,96.787,97.3812,95.0902,95.86,655489.39463325,0
+PKX.US,D,20110505,000000,95.0168,96.1483,94.6642,95.4432,497483.98383865,0
+PKX.US,D,20110506,000000,96.761,97.1035,95.5269,95.6382,565009.43307417,0
+PKX.US,D,20110509,000000,95.2492,96.5089,94.6455,96.3611,247517.11869843,0
+PKX.US,D,20110510,000000,96.4079,96.7522,95.7218,96.0182,260793.4074034,0
+PKX.US,D,20110511,000000,95.7582,95.8142,93.9778,94.0149,393618.83199423,0
+PKX.US,D,20110512,000000,93.31,93.783,92.5867,93.6624,393309.3789886,0
+PKX.US,D,20110513,000000,93.9871,94.4975,92.0005,92.4661,757545.27071653,0
+PKX.US,D,20110516,000000,92.0005,93.1986,91.0044,91.2427,516842.58754277,0
+PKX.US,D,20110517,000000,91.3781,91.917,90.5898,91.5805,388864.90062899,0
+PKX.US,D,20110518,000000,91.6535,93.5141,91.6535,93.0876,281472.84710716,0
+PKX.US,D,20110519,000000,92.1293,92.6422,91.3504,92.249,381579.27707832,0
+PKX.US,D,20110520,000000,91.6723,92.1943,90.2281,90.2818,294428.9004718,0
+PKX.US,D,20110523,000000,88.9882,89.1032,88.2287,88.7943,314557.36287286,0
+PKX.US,D,20110524,000000,89.2533,89.6894,88.9435,89.2098,201800.01960882,0
+PKX.US,D,20110525,000000,87.8659,88.2554,87.148,87.7601,913020.06755917,0
+PKX.US,D,20110526,000000,88.2462,88.8667,87.456,87.9282,474914.40086356,0
+PKX.US,D,20110527,000000,88.7052,88.8036,87.7519,88.0783,494114.50424773,0
+PKX.US,D,20110531,000000,89.4657,89.4657,88.3602,89.2533,339299.58628818,0
+PKX.US,D,20110601,000000,89.0679,89.2098,87.148,87.2186,511512.87950504,0
+PKX.US,D,20110602,000000,87.4884,88.3249,87.0507,88.1748,269487.20386471,0
+PKX.US,D,20110603,000000,87.0507,87.7,86.8059,86.8586,374770.23272099,0
+PKX.US,D,20110606,000000,86.6937,87.2974,86.2205,86.3617,189631.07667662,0
+PKX.US,D,20110607,000000,87.0785,88.4483,86.9023,87.1751,276877.41606188,0
+PKX.US,D,20110608,000000,87.009,87.3057,86.5007,86.9747,321955.12270432,0
+PKX.US,D,20110609,000000,88.1748,89.0337,87.8049,88.7582,279412.34294772,0
+PKX.US,D,20110610,000000,88.2991,88.3696,86.7197,87.1918,270306.66130122,0
+PKX.US,D,20110613,000000,87.4812,88.2287,87.1221,87.6824,340967.61346487,0
+PKX.US,D,20110614,000000,88.0783,88.6701,87.7601,88.4316,268973.96473342,0
+PKX.US,D,20110615,000000,86.948,87.0422,84.8036,85.2684,798100.86618959,0
+PKX.US,D,20110616,000000,84.8824,84.9594,83.3074,83.8668,426931.93325538,0
+PKX.US,D,20110617,000000,84.8313,85.4778,84.1295,84.2257,449230.87962972,0
+PKX.US,D,20110620,000000,84.2526,85.1449,84.0932,84.8222,262325.57716298,0
+PKX.US,D,20110621,000000,88.2731,89.9491,88.2018,89.5986,507154.65982296,0
+PKX.US,D,20110622,000000,89.4389,89.885,89.0948,89.1737,274953.84755302,0
+PKX.US,D,20110623,000000,87.7964,88.9435,87.0247,88.9435,317959.18946786,0
+PKX.US,D,20110624,000000,91.4977,92.3639,90.7855,91.0323,558650.01207345,0
+PKX.US,D,20110627,000000,90.8494,92.0467,90.6177,91.6165,277341.05645359,0
+PKX.US,D,20110628,000000,92.1849,93.273,92.0561,93.1802,380419.09786557,0
+PKX.US,D,20110629,000000,93.7923,94.7944,93.6068,93.9778,477517.25645795,0
+PKX.US,D,20110630,000000,94.4502,95.5174,94.3579,95.0264,280552.03572456,0
+PKX.US,D,20110701,000000,94.9235,95.369,94.0522,95.1375,166852.31640852,0
+PKX.US,D,20110705,000000,95.0821,95.6011,94.5248,94.7105,143981.90629556,0
+PKX.US,D,20110706,000000,94.2751,95.2662,93.5974,94.6642,333324.01640246,0
+PKX.US,D,20110707,000000,95.2853,95.9809,94.9706,95.5917,192530.44647501,0
+PKX.US,D,20110708,000000,95.74,96.2415,95.3872,96.2126,280407.5524397,0
+PKX.US,D,20110711,000000,94.7292,94.9706,93.6068,94.0522,180494.12625951,0
+PKX.US,D,20110712,000000,93.6532,94.0335,93.1153,93.3564,229865.35857588,0
+PKX.US,D,20110713,000000,94.117,95.7582,93.9963,94.7472,288088.88767353,0
+PKX.US,D,20110714,000000,95.3139,95.74,93.9778,94.7105,373194.93362264,0
+PKX.US,D,20110715,000000,95.0821,95.5917,94.6267,95.5174,148804.84460282,0
+PKX.US,D,20110718,000000,92.5124,92.6608,91.2149,91.5164,310992.72302404,0
+PKX.US,D,20110719,000000,92.4197,93.2915,92.0005,93.0967,145625.13410246,0
+PKX.US,D,20110720,000000,94.831,95.508,94.2656,94.5341,221459.45045082,0
+PKX.US,D,20110721,000000,97.1753,97.8907,96.5651,97.0302,503463.86665825,0
+PKX.US,D,20110722,000000,96.7774,97.1512,96.2415,96.5564,371470.83830556,0
+PKX.US,D,20110725,000000,97.9834,99.07,97.6234,98.3556,386505.72579861,0
+PKX.US,D,20110726,000000,98.3556,98.4939,96.8535,97.0745,429478.72070938,0
+PKX.US,D,20110727,000000,97.1123,97.6409,95.174,95.703,525673.31965466,0
+PKX.US,D,20110728,000000,95.8975,97.3347,95.8975,96.297,344237.89557663,0
+PKX.US,D,20110729,000000,95.332,96.4261,95.1835,96.0555,176111.10720764,0
+PKX.US,D,20110801,000000,97.5396,97.9472,95.9157,96.7687,353752.22770792,0
+PKX.US,D,20110802,000000,96.9076,97.2802,94.9884,95.0723,406065.95916146,0
+PKX.US,D,20110803,000000,95.2206,95.2206,92.3456,94.4691,422477.75079455,0
+PKX.US,D,20110804,000000,92.2676,92.6144,89.2709,89.2709,467844.42400671,0
+PKX.US,D,20110805,000000,90.0195,90.9423,86.7983,89.4657,544280.39463083,0
+PKX.US,D,20110808,000000,86.1872,86.5527,81.9943,82.6064,739648.7515965,0
+PKX.US,D,20110809,000000,82.7474,85.1355,80.8748,84.9955,733330.3034676,0
+PKX.US,D,20110810,000000,80.8415,81.7855,78.3995,78.4071,755383.41261099,0
+PKX.US,D,20110811,000000,78.2865,82.6155,77.8644,81.9238,727125.06985296,0
+PKX.US,D,20110812,000000,80.0003,82.0935,79.9568,81.5751,589300.95489941,0
+PKX.US,D,20110815,000000,82.4144,83.2204,82.2225,82.9663,202036.15273855,0
+PKX.US,D,20110816,000000,83.9114,84.2972,82.8977,83.8409,413202.7864934,0
+PKX.US,D,20110817,000000,83.789,84.8387,83.7184,83.9744,352814.16458981,0
+PKX.US,D,20110818,000000,80.1865,80.4205,78.6713,79.1683,608211.01348039,0
+PKX.US,D,20110819,000000,77.3145,79.1082,76.8508,77.4534,270929.88024635,0
+PKX.US,D,20110822,000000,78.9484,79.3094,77.4895,77.6548,285201.37844329,0
+PKX.US,D,20110823,000000,77.9886,80.2804,77.8403,80.2804,346604.61804129,0
+PKX.US,D,20110824,000000,77.805,79.0914,77.1493,78.584,456083.05332582,0
+PKX.US,D,20110825,000000,78.8809,79.3604,76.7625,76.9749,193108.37961445,0
+PKX.US,D,20110826,000000,76.9749,78.6276,75.8798,78.47,199901.25046974,0
+PKX.US,D,20110829,000000,79.7741,81.487,79.7741,81.4787,131573.59553321,0
+PKX.US,D,20110830,000000,81.2337,82.4682,80.7088,82.0212,130309.90590744,0
+PKX.US,D,20110831,000000,83.045,83.7009,82.4589,83.2359,149788.19352663,0
+PKX.US,D,20110901,000000,83.6406,84.4196,83.1332,83.6063,205952.2966983,0
+PKX.US,D,20110902,000000,82.319,82.3282,81.2959,81.6529,158607.06507036,0
+PKX.US,D,20110906,000000,79.7203,81.9322,79.3698,81.8033,748360.87802678,0
+PKX.US,D,20110907,000000,84.8647,86.703,84.5753,86.4916,481003.18526354,0
+PKX.US,D,20110908,000000,86.2302,87.3587,85.8015,86.1149,333889.01074026,0
+PKX.US,D,20110909,000000,84.2172,84.2257,82.2575,82.5878,410277.53909174,0
+PKX.US,D,20110912,000000,80.9287,82.5211,80.8657,82.4238,242676.92865567,0
+PKX.US,D,20110913,000000,82.1103,83.0609,81.0586,82.879,226681.33514165,0
+PKX.US,D,20110914,000000,81.18,82.765,80.2804,81.881,371972.21686868,0
+PKX.US,D,20110915,000000,82.2039,83.5877,82.0749,83.2036,232338.82615399,0
+PKX.US,D,20110916,000000,83.3326,83.9381,82.5024,83.2289,187313.95295153,0
+PKX.US,D,20110919,000000,80.0782,80.0782,78.7843,79.659,319744.74409268,0
+PKX.US,D,20110920,000000,79.1767,80.0253,78.5471,78.6805,227074.89035787,0
+PKX.US,D,20110921,000000,76.694,76.8154,74.314,74.314,438918.6547313,0
+PKX.US,D,20110922,000000,70.0617,70.3501,67.3324,68.2599,652418.58571327,0
+PKX.US,D,20110923,000000,67.0699,68.3721,66.7101,68.18,462673.21628893,0
+PKX.US,D,20110926,000000,68.1022,68.653,66.3966,68.1893,587872.29555285,0
+PKX.US,D,20110927,000000,70.0442,71.3899,69.7299,70.1035,479878.58775527,0
+PKX.US,D,20110928,000000,69.677,70.0535,67.5763,67.7089,416843.98091853,0
+PKX.US,D,20110929,000000,69.8958,70.3327,68.3035,69.3013,310170.03088712,0
+PKX.US,D,20110930,000000,67.4279,68.4155,66.2639,66.4995,331713.13559963,0
+PKX.US,D,20111003,000000,66.0265,66.7554,63.4037,63.438,577808.06435232,0
+PKX.US,D,20111004,000000,62.9901,64.3051,61.6544,64.2263,848924.47898883,0
+PKX.US,D,20111005,000000,64.3237,65.5555,63.5967,65.4877,899741.62238726,0
+PKX.US,D,20111006,000000,65.6443,68.1199,65.6443,68.1022,639559.57336085,0
+PKX.US,D,20111007,000000,69.6251,70.1408,68.5742,68.6707,763063.66961136,0
+PKX.US,D,20111010,000000,70.4291,72.0131,70.3501,72.0131,229743.51819388,0
+PKX.US,D,20111011,000000,71.5068,72.3534,71.1812,72.1866,417922.21438762,0
+PKX.US,D,20111012,000000,71.8982,72.7893,71.7415,72.0919,262260.88315483,0
+PKX.US,D,20111013,000000,70.8928,71.8304,70.1936,71.3806,169119.84139403,0
+PKX.US,D,20111014,000000,72.8079,72.8079,71.7943,72.0474,256415.77951887,0
+PKX.US,D,20111017,000000,71.9417,71.9417,69.677,69.8606,262994.08191382,0
+PKX.US,D,20111018,000000,69.2133,71.1896,68.5139,70.5607,261902.90964309,0
+PKX.US,D,20111019,000000,71.9417,71.9862,69.7213,69.8428,409505.52392787,0
+PKX.US,D,20111020,000000,68.7763,69.4053,67.3676,68.5742,278768.63756667,0
+PKX.US,D,20111021,000000,69.2225,69.3887,68.4787,69.2049,229808.21220202,0
+PKX.US,D,20111024,000000,69.151,71.7415,69.1428,71.2591,227467.36734062,0
+PKX.US,D,20111025,000000,70.8315,70.9893,69.6947,69.8958,286585.83021761,0
+PKX.US,D,20111026,000000,71.3047,71.7051,69.958,70.9801,259595.49001923,0
+PKX.US,D,20111027,000000,75.4604,78.3041,74.8568,77.2792,705368.47491357,0
+PKX.US,D,20111028,000000,76.859,78.47,76.6847,78.0062,329266.62385825,0
+PKX.US,D,20111031,000000,76.1671,76.4668,75.0405,75.1692,280485.18524947,0
+PKX.US,D,20111101,000000,72.3703,74.4171,71.8213,73.4303,330858.09645864,0
+PKX.US,D,20111102,000000,74.5506,75.161,73.5703,74.5942,305619.88564754,0
+PKX.US,D,20111103,000000,74.6804,75.0756,73.509,74.5942,353103.13115953,0
+PKX.US,D,20111104,000000,73.9385,74.6537,73.7539,74.3669,277088.74982182,0
+PKX.US,D,20111107,000000,73.6667,75.0487,73.6667,74.8568,385808.10874411,0
+PKX.US,D,20111108,000000,74.5331,75.8092,74.0342,75.0135,329910.3292393,0
+PKX.US,D,20111109,000000,72.9833,73.1503,71.4159,71.7238,382165.83608551,0
+PKX.US,D,20111110,000000,71.672,72.2052,71.1117,71.4623,221630.88957241,0
+PKX.US,D,20111111,000000,71.8825,73.2208,71.6532,72.835,147500.18210521,0
+PKX.US,D,20111114,000000,74.1749,74.6628,73.3608,73.8848,164883.46209396,0
+PKX.US,D,20111115,000000,74.049,75.6359,73.9107,75.1786,274066.46140795,0
+PKX.US,D,20111116,000000,74.1909,74.8039,73.2624,73.5334,293246.07835621,0
+PKX.US,D,20111117,000000,75.0135,76.0022,73.1316,73.7186,437449.02251293,0
+PKX.US,D,20111118,000000,73.7362,74.049,72.2757,72.8784,280927.2609718,0
+PKX.US,D,20111121,000000,70.1035,70.9363,69.1177,69.8689,166256.05330011,0
+PKX.US,D,20111122,000000,70.2101,70.2101,68.6883,69.5804,163372.85700375,0
+PKX.US,D,20111123,000000,68.0409,68.0409,65.9404,66.0637,203689.08464667,0
+PKX.US,D,20111125,000000,66.0097,66.6154,65.7826,65.8809,157935.32561911,0
+PKX.US,D,20111128,000000,69.3791,69.5714,68.5306,69.1177,405490.18248896,0
+PKX.US,D,20111129,000000,70.0702,70.8138,69.9486,70.4644,346154.99468468,0
+PKX.US,D,20111130,000000,73.4914,75.1191,73.4914,74.9346,370723.62251147,0
+PKX.US,D,20111201,000000,76.2989,77.4895,75.9834,76.8071,543280.87220498,0
+PKX.US,D,20111202,000000,77.2263,77.8644,76.5093,76.6579,253118.54157038,0
+PKX.US,D,20111205,000000,76.9917,77.5862,76.0199,76.4315,274236.82229607,0
+PKX.US,D,20111206,000000,76.1161,76.5529,75.4857,75.9233,225437.05371831,0
+PKX.US,D,20111207,000000,75.8092,77.2012,75.8092,76.9109,543680.89682201,0
+PKX.US,D,20111208,000000,76.0114,76.0114,74.5859,74.8985,611622.5441766,0
+PKX.US,D,20111209,000000,74.6452,76.3611,74.4263,76.3174,412088.97131982,0
+PKX.US,D,20111212,000000,74.8817,75.1191,74.0164,75.0487,441432.01694776,0
+PKX.US,D,20111213,000000,74.4263,74.943,73.3163,73.7021,436429.01365116,0
+PKX.US,D,20111214,000000,73.2022,73.7717,72.3183,72.4501,319120.44691407,0
+PKX.US,D,20111215,000000,73.4824,73.7717,72.4334,72.7467,232890.88169016,0
+PKX.US,D,20111216,000000,72.7988,74.0164,72.4935,73.4386,199505.53878659,0
+PKX.US,D,20111219,000000,71.4159,71.7589,69.8865,69.9134,336295.62784328,0
+PKX.US,D,20111220,000000,72.1078,74.0247,72.0734,73.4738,345789.47353866,0
+PKX.US,D,20111221,000000,73.2022,73.395,72.4416,73.395,192798.92660882,0
+PKX.US,D,20111222,000000,73.4999,74.4171,73.4999,73.6667,342514.87849302,0
+PKX.US,D,20111223,000000,74.6035,74.6035,73.9107,74.5155,275486.49488675,0
+PKX.US,D,20111227,000000,73.8412,73.9811,72.9833,73.1057,303969.11020635,0
+PKX.US,D,20111228,000000,72.6429,72.8079,71.3047,71.6022,317769.4203773,0
+PKX.US,D,20111229,000000,71.7415,71.7415,71.1025,71.5403,284494.05728757,0
+PKX.US,D,20111230,000000,71.2954,72.0827,71.2954,71.8304,125971.0944278,0
+PKX.US,D,20120103,000000,73.9385,74.6804,73.8586,74.1574,307099.22196714,0
+PKX.US,D,20120104,000000,73.8848,74.5674,73.6667,74.2872,268421.90919724,0
+PKX.US,D,20120105,000000,73.9904,74.1129,73.6139,73.9544,442052.00119249,0
+PKX.US,D,20120106,000000,72.7126,73.28,71.453,71.6089,297786.51949456,0
+PKX.US,D,20120109,000000,71.3398,71.5938,69.9914,70.2371,769542.77452715,0
+PKX.US,D,20120110,000000,72.4416,73.7975,72.4416,73.5703,383041.36166241,0
+PKX.US,D,20120111,000000,72.6169,73.4914,72.4935,73.1678,238234.606763,0
+PKX.US,D,20120112,000000,73.6046,74.9875,73.6046,74.4531,260200.37899539,0
+PKX.US,D,20120113,000000,73.9719,75.0662,73.8586,74.7425,493552.74461033,0
+PKX.US,D,20120117,000000,75.3547,75.8974,74.9614,75.2768,508230.73682512,0
+PKX.US,D,20120118,000000,75.67,77.2866,75.5913,77.2523,337609.99444211,0
+PKX.US,D,20120119,000000,78.6101,79.9568,78.6017,79.1082,328433.14938664,0
+PKX.US,D,20120120,000000,79.5375,80.132,79.2491,80.0595,220458.8497915,0
+PKX.US,D,20120123,000000,80.1952,81.0251,80.1952,80.3147,247512.80576456,0
+PKX.US,D,20120124,000000,78.7491,80.4899,78.6276,80.1775,143274.58513983,0
+PKX.US,D,20120125,000000,80.9379,82.0127,80.7256,81.8738,468001.84609319,0
+PKX.US,D,20120126,000000,82.0305,82.1175,81.0159,81.2337,255653.46845622,0
+PKX.US,D,20120127,000000,81.5843,82.4589,81.5843,82.0935,289439.9142103,0
+PKX.US,D,20120130,000000,80.5874,80.9287,80.0782,80.7442,257747.3978532,0
+PKX.US,D,20120131,000000,81.513,81.6289,80.2183,80.2804,357809.62025213,0
+PKX.US,D,20120201,000000,80.4899,81.3302,80.4205,80.7004,368481.97512923,0
+PKX.US,D,20120202,000000,81.7402,81.9506,81.1114,81.3833,173476.98284264,0
+PKX.US,D,20120203,000000,81.487,82.5303,81.1986,82.2848,273534.89230769,0
+PKX.US,D,20120206,000000,80.4371,80.7349,79.7563,79.8964,263178.45983703,0
+PKX.US,D,20120207,000000,79.6061,79.6858,78.6185,79.4845,264678.28259254,0
+PKX.US,D,20120208,000000,80.1865,80.1865,79.4327,79.7888,186102.01853227,0
+PKX.US,D,20120209,000000,79.9751,81.0159,79.9751,80.8137,294018.09352008,0
+PKX.US,D,20120210,000000,79.966,80.9193,79.2027,79.5968,317652.97116263,0
+PKX.US,D,20120213,000000,80.7004,80.9287,80.0874,80.5781,168857.83066104,0
+PKX.US,D,20120214,000000,80.1589,80.2275,79.0124,79.8426,247782.36413183,0
+PKX.US,D,20120215,000000,80.4371,80.9193,79.4929,79.9568,295910.39325834,0
+PKX.US,D,20120216,000000,78.3384,79.695,78.3384,79.6766,230599.63556834,0
+PKX.US,D,20120217,000000,80.0253,80.1775,79.6238,79.8872,141151.54343918,0
+PKX.US,D,20120221,000000,80.2183,80.9806,80.0595,80.5874,187669.76999633,0
+PKX.US,D,20120222,000000,80.2888,80.8228,80.017,80.3508,297624.7844742,0
+PKX.US,D,20120223,000000,80.4121,80.4121,79.659,80.2275,205283.79194746,0
+PKX.US,D,20120224,000000,80.8748,81.3136,80.797,81.1559,125539.80104016,0
+PKX.US,D,20120227,000000,80.3054,81.0668,79.8343,80.9008,149860.43516906,0
+PKX.US,D,20120228,000000,80.5513,81.093,80.4121,80.7088,146098.47859539,0
+PKX.US,D,20120229,000000,81.4712,81.8904,80.5086,80.9287,238217.35502749,0
+PKX.US,D,20120301,000000,80.1775,81.69,80.1775,81.0668,248239.53512273,0
+PKX.US,D,20120302,000000,82.5731,83.3511,82.2132,82.2929,331474.84600296,0
+PKX.US,D,20120305,000000,82.1863,82.2848,80.6133,80.9287,427758.93832617,0
+PKX.US,D,20120306,000000,78.89,78.89,76.9917,77.5333,439555.89071154,0
+PKX.US,D,20120307,000000,78.0842,78.1102,76.9991,77.9443,333312.1558343,0
+PKX.US,D,20120308,000000,78.688,78.8197,77.4992,78.1278,421984.99809917,0
+PKX.US,D,20120309,000000,77.9006,78.2688,77.664,77.9357,235752.51331714,0
+PKX.US,D,20120312,000000,77.0687,77.4711,76.3878,76.7032,232391.65959397,0
+PKX.US,D,20120313,000000,76.8071,78.5748,76.8071,78.5295,216055.34430372,0
+PKX.US,D,20120314,000000,77.168,78.1194,77.1224,77.5426,386324.5825758,0
+PKX.US,D,20120315,000000,77.2792,78.3041,77.1585,77.9006,399812.20504071,0
+PKX.US,D,20120316,000000,77.2866,78.2158,77.2866,77.7159,309729.03339826,0
+PKX.US,D,20120319,000000,77.3496,79.1259,77.2523,78.6526,437524.49885576,0
+PKX.US,D,20120320,000000,77.077,77.6214,76.0559,77.2792,445121.731879,0
+PKX.US,D,20120321,000000,75.8175,75.9482,75.0405,75.4336,235460.31204702,0
+PKX.US,D,20120322,000000,73.7186,73.9023,73.28,73.6298,558661.87264161,0
+PKX.US,D,20120323,000000,73.6298,74.278,73.28,74.1824,251770.74973401,0
+PKX.US,D,20120326,000000,73.4914,74.314,73.4303,74.314,280771.99535225,0
+PKX.US,D,20120327,000000,74.5423,74.7955,74.0247,74.3736,370142.45467163,0
+PKX.US,D,20120328,000000,73.4824,73.7105,72.3025,72.7217,381092.99378376,0
+PKX.US,D,20120329,000000,72.3703,72.8702,71.8639,72.835,285316.74942448,0
+PKX.US,D,20120330,000000,73.4137,73.7362,72.9488,73.2301,218052.23268848,0
+PKX.US,D,20120402,000000,73.8586,74.8307,73.6938,74.3669,359439.9092574,0
+PKX.US,D,20120403,000000,74.2872,74.2956,73.395,73.947,315178.42535106,0
+PKX.US,D,20120404,000000,72.259,72.259,71.7859,72.0215,361638.42730088,0
+PKX.US,D,20120405,000000,71.7499,72.6782,71.697,72.4583,99685.918918209,0
+PKX.US,D,20120409,000000,70.8659,71.5495,70.8232,71.2167,313057.54011735,0
+PKX.US,D,20120410,000000,71.4344,71.5225,69.8689,70.0617,447121.85496418,0
+PKX.US,D,20120411,000000,70.9968,71.9252,70.8566,71.1376,244476.50031559,0
+PKX.US,D,20120412,000000,72.0474,73.7539,72.0474,73.639,419538.4863578,0
+PKX.US,D,20120413,000000,74.086,74.086,72.7126,72.9417,268645.10352534,0
+PKX.US,D,20120416,000000,73.3785,73.6139,72.4759,73.1057,272329.42728924,0
+PKX.US,D,20120417,000000,73.3515,74.445,73.3515,74.049,240172.19230696,0
+PKX.US,D,20120418,000000,72.8784,73.8318,72.7561,72.9488,268810.07324611,0
+PKX.US,D,20120419,000000,73.0991,73.28,72.2052,72.5817,215699.52725892,0
+PKX.US,D,20120420,000000,72.6429,73.9292,72.5446,73.3608,229638.92954737,0
+PKX.US,D,20120423,000000,73.1225,73.28,72.2849,73.2448,204005.00705312,0
+PKX.US,D,20120424,000000,73.3245,73.8412,73.3163,73.7539,217066.72729773,0
+PKX.US,D,20120425,000000,74.2168,74.4885,73.9719,74.445,198088.7400082,0
+PKX.US,D,20120426,000000,73.7105,74.3669,73.4999,74.2345,135141.47008245,0
+PKX.US,D,20120427,000000,73.9023,74.2345,73.5334,73.6844,260254.29066885,0
+PKX.US,D,20120430,000000,73.0102,73.2301,72.6864,72.835,287238.16146641,0
+PKX.US,D,20120501,000000,73.2301,73.8754,72.8609,73.3421,120548.65831172,0
+PKX.US,D,20120502,000000,72.8702,73.0184,72.5629,72.923,187255.7283442,0
+PKX.US,D,20120503,000000,72.7217,72.8441,71.8213,71.9947,179405.11045572,0
+PKX.US,D,20120504,000000,71.7051,71.7943,70.7009,70.9096,233304.9233423,0
+PKX.US,D,20120507,000000,71.1989,72.1958,71.1989,71.9862,188790.05457072,0
+PKX.US,D,20120508,000000,72.554,73.1678,71.9862,73.0362,420183.26997231,0
+PKX.US,D,20120509,000000,72.7031,74.1824,72.7031,73.5266,324313.21930123,0
+PKX.US,D,20120510,000000,73.2977,73.6481,73.0454,73.2301,297018.81726457,0
+PKX.US,D,20120511,000000,73.0807,74.0581,72.7988,73.5266,317622.7806255,0
+PKX.US,D,20120514,000000,72.59,72.7031,71.3315,71.8213,674900.83177736,0
+PKX.US,D,20120515,000000,71.8639,72.0382,70.8659,71.1209,333053.37980171,0
+PKX.US,D,20120516,000000,69.7723,70.341,69.151,69.151,410840.37696261,0
+PKX.US,D,20120517,000000,68.7672,68.8358,68.1199,68.1532,484462.15823239,0
+PKX.US,D,20120518,000000,67.7089,68.1717,66.9467,67.1396,365168.5636787,0
+PKX.US,D,20120521,000000,67.0348,67.8731,66.9379,67.7524,335931.18493073,0
+PKX.US,D,20120522,000000,66.7731,67.4197,66.3437,66.6239,415527.45785276,0
+PKX.US,D,20120523,000000,66.1601,66.6239,64.9082,66.6239,404574.7622737,0
+PKX.US,D,20120524,000000,66.1341,66.369,65.1445,65.6621,233254.24636925,0
+PKX.US,D,20120525,000000,65.4423,65.74,65.268,65.4598,171452.06038768,0
+PKX.US,D,20120529,000000,66.2379,66.9039,66.1683,66.7462,407195.94783707,0
+PKX.US,D,20120530,000000,66.5181,66.633,65.9579,66.1777,297785.4412611,0
+PKX.US,D,20120531,000000,66.5439,66.6766,65.4877,66.2566,435033.77954216,0
+PKX.US,D,20120601,000000,64.7957,66.3076,64.7866,65.5813,447500.31491183,0
+PKX.US,D,20120604,000000,65.6798,66.0988,65.4515,65.7574,406681.63047231,0
+PKX.US,D,20120605,000000,65.7649,66.1683,65.6351,66.0803,191804.79535031,0
+PKX.US,D,20120606,000000,66.7731,68.3035,66.4568,67.9788,321928.16686759,0
+PKX.US,D,20120607,000000,69.3263,69.8428,68.2766,68.4249,357201.49657556,0
+PKX.US,D,20120608,000000,68.5491,69.4923,68.4435,69.178,232555.55108128,0
+PKX.US,D,20120611,000000,69.7456,69.9829,68.4963,68.5056,255690.12839417,0
+PKX.US,D,20120612,000000,68.9936,69.5537,68.5491,69.5089,270277.54899755,0
+PKX.US,D,20120613,000000,68.7763,69.8774,68.6883,69.0286,372633.17398524,0
+PKX.US,D,20120614,000000,70.4049,70.735,69.6509,70.5515,237613.5442848,0
+PKX.US,D,20120615,000000,70.6729,71.2424,70.5078,71.1561,175012.38730263,0
+PKX.US,D,20120618,000000,71.5495,71.6022,70.8315,71.3806,189539.42683174,0
+PKX.US,D,20120619,000000,72.2757,72.8784,71.8907,72.4583,208657.58447226,0
+PKX.US,D,20120620,000000,72.4759,72.7467,71.951,72.4844,210042.03624658,0
+PKX.US,D,20120621,000000,71.7415,71.9074,69.9829,70.2278,276475.23497791,0
+PKX.US,D,20120622,000000,70.009,70.1313,69.151,69.7548,234692.60981702,0
+PKX.US,D,20120625,000000,68.0854,68.2766,67.5847,67.77,284606.19356835,0
+PKX.US,D,20120626,000000,67.5159,67.7089,66.6488,67.4622,293631.00770467,0
+PKX.US,D,20120627,000000,68.1828,68.8421,67.5847,68.4833,168534.36062031,0
+PKX.US,D,20120628,000000,67.2953,68.6938,67.0929,68.6669,299838.39778625,0
+PKX.US,D,20120629,000000,70.1166,70.9522,70.1166,70.7156,342274.43242941,0
+PKX.US,D,20120702,000000,70.7872,71.0144,70.5135,70.9078,176648.06747525,0
+PKX.US,D,20120703,000000,71.5875,73.3618,71.5875,72.7542,189249.38202856,0
+PKX.US,D,20120705,000000,72.7801,73.1854,72.4212,72.5177,137918.99949884,0
+PKX.US,D,20120706,000000,71.8583,71.9642,71.26,71.744,161545.25127364,0
+PKX.US,D,20120709,000000,71.4706,71.6466,71.2071,71.5512,164867.28859192,0
+PKX.US,D,20120710,000000,72.0076,72.2015,70.9001,71.3315,123223.75554855,0
+PKX.US,D,20120711,000000,70.9078,71.2954,70.6888,70.9874,133280.43911479,0
+PKX.US,D,20120712,000000,68.412,69.1945,68.1652,68.923,381255.80703759,0
+PKX.US,D,20120713,000000,68.9303,69.599,68.9303,69.4237,193799.52726814,0
+PKX.US,D,20120716,000000,69.2735,69.4422,68.7551,69.1677,116027.62537581,0
+PKX.US,D,20120717,000000,69.5813,69.8716,68.6317,69.5896,273549.98757625,0
+PKX.US,D,20120718,000000,68.7901,69.4498,68.6753,69.433,307780.6655196,0
+PKX.US,D,20120719,000000,69.4498,70.3548,69.2123,70.1712,408378.76995267,0
+PKX.US,D,20120720,000000,68.8701,69.4746,68.8163,69.2819,342415.68101386,0
+PKX.US,D,20120723,000000,67.9008,68.6669,67.7266,68.4741,148219.3638291,0
+PKX.US,D,20120724,000000,69.1065,69.1418,67.2516,67.9547,205019.62474754,0
+PKX.US,D,20120725,000000,68.0873,68.4479,67.656,67.875,201808.64547657,0
+PKX.US,D,20120726,000000,68.7821,68.9388,68.2088,68.7105,222572.18739093,0
+PKX.US,D,20120727,000000,69.0973,70.2491,69.0009,70.0563,319524.78446498,0
+PKX.US,D,20120730,000000,69.1677,69.3791,68.7644,69.0713,185769.92262379,0
+PKX.US,D,20120731,000000,70.4005,70.7074,69.854,69.9162,270003.6776964,0
+PKX.US,D,20120801,000000,71.6041,71.8935,71.0488,71.1461,349845.78784939,0
+PKX.US,D,20120802,000000,70.3289,71.0329,69.8096,70.2844,218365.99862799,0
+PKX.US,D,20120803,000000,71.3139,72.0614,71.2333,71.8145,259697.9221988,0
+PKX.US,D,20120806,000000,71.5419,71.8145,71.1896,71.1896,208448.40717926,0
+PKX.US,D,20120807,000000,70.9958,71.8489,70.9958,71.4706,202820.02847058,0
+PKX.US,D,20120808,000000,71.7971,72.5177,71.7971,72.1921,154718.9551808,0
+PKX.US,D,20120809,000000,73.6243,74.3716,73.59,74.1,332012.88450404,0
+PKX.US,D,20120810,000000,74.3282,74.7491,74.0729,74.6184,276804.09618598,0
+PKX.US,D,20120813,000000,74.3559,74.636,73.8624,74.2494,149118.61054232,0
+PKX.US,D,20120814,000000,75.0756,75.1023,73.9858,74.1871,235824.75495957,0
+PKX.US,D,20120815,000000,74.1537,74.2494,73.7837,74.1797,259723.79980205,0
+PKX.US,D,20120816,000000,74.6704,75.0756,74.4243,74.7862,135577.07640396,0
+PKX.US,D,20120817,000000,74.89,75.0237,74.5051,74.7147,161964.68409312,0
+PKX.US,D,20120820,000000,75.2881,75.4456,74.9521,75.2083,218291.60051862,0
+PKX.US,D,20120821,000000,74.839,75.2434,74.4775,74.5405,232174.93466669,0
+PKX.US,D,20120822,000000,73.4237,73.7929,73.2309,73.7484,254139.62866561,0
+PKX.US,D,20120823,000000,73.8801,73.9599,73.1854,73.2216,135344.17797464,0
+PKX.US,D,20120824,000000,72.2106,72.8341,71.8676,72.6058,137058.5691905,0
+PKX.US,D,20120827,000000,73.0454,73.2996,72.694,72.9656,156425.79876238,0
+PKX.US,D,20120828,000000,72.8525,73.2123,72.6327,72.6845,261908.30081044,0
+PKX.US,D,20120829,000000,72.3941,72.5788,72.1921,72.3674,220908.47314811,0
+PKX.US,D,20120830,000000,70.864,70.9874,70.3467,70.6797,98406.055790394,0
+PKX.US,D,20120831,000000,71.6107,71.6989,71.0488,71.6466,162019.67400004,0
+PKX.US,D,20120904,000000,70.162,70.2491,69.6529,69.7308,124406.57766414,0
+PKX.US,D,20120905,000000,69.1677,69.2819,68.7551,69.2651,140968.24374944,0
+PKX.US,D,20120906,000000,69.3432,70.7778,69.2912,70.5135,186152.69550532,0
+PKX.US,D,20120907,000000,71.1303,72.3073,71.0329,72.2717,389931.27352993,0
+PKX.US,D,20120910,000000,71.5336,71.7971,71.3139,71.6284,279952.53791574,0
+PKX.US,D,20120911,000000,71.5336,72.0771,71.4,71.9019,211257.20536625,0
+PKX.US,D,20120912,000000,71.7795,72.2626,71.7349,72.1653,226689.9610094,0
+PKX.US,D,20120913,000000,71.9642,74.1797,71.8676,73.8022,278593.96374468,0
+PKX.US,D,20120914,000000,75.5765,75.8501,74.6879,75.0589,463240.36709367,0
+PKX.US,D,20120917,000000,73.6873,73.9599,73.2633,73.2726,150380.14370116,0
+PKX.US,D,20120918,000000,73.3172,73.6873,73.1057,73.4933,172160.45977688,0
+PKX.US,D,20120919,000000,73.9153,74.302,73.766,74.2576,139667.89418571,0
+PKX.US,D,20120920,000000,73.934,74.1871,73.3431,74.1871,178213.66247237,0
+PKX.US,D,20120921,000000,74.558,74.839,74.3716,74.381,270172.96035105,0
+PKX.US,D,20120924,000000,73.5195,73.7317,73.397,73.564,99358.135943604,0
+PKX.US,D,20120925,000000,73.8978,73.9506,72.6058,72.6243,126923.17458101,0
+PKX.US,D,20120926,000000,70.8047,71.1209,69.3887,70.9263,422598.51294309,0
+PKX.US,D,20120927,000000,71.9642,72.8692,71.9361,72.7635,185675.03807851,0
+PKX.US,D,20120928,000000,71.8767,71.9982,71.5419,71.6812,108637.41317863,0
+PKX.US,D,20121001,000000,71.9195,72.7457,71.6107,71.7618,123600.05902926,0
+PKX.US,D,20121002,000000,72.1653,72.3767,71.0144,71.4538,145757.75681915,0
+PKX.US,D,20121003,000000,71.1209,71.6107,70.9958,71.4,151511.21061024,0
+PKX.US,D,20121004,000000,72.3592,72.7457,72.052,72.4733,122569.26783281,0
+PKX.US,D,20121005,000000,72.5083,72.7292,71.9276,72.052,79059.312654428,0
+PKX.US,D,20121008,000000,70.7332,70.9448,70.4865,70.5923,227109.39382888,0
+PKX.US,D,20121009,000000,70.7686,70.864,69.8448,69.9162,339324.38565797,0
+PKX.US,D,20121010,000000,69.5723,69.6695,69.063,69.2392,265052.42960632,0
+PKX.US,D,20121011,000000,69.7381,70.0377,69.687,69.9608,183587.57808234,0
+PKX.US,D,20121012,000000,69.5546,70.0377,69.4589,69.7652,146784.23508173,0
+PKX.US,D,20121015,000000,70.1712,70.4163,69.8003,70.3289,135881.13824225,0
+PKX.US,D,20121016,000000,70.4337,70.864,70.2224,70.6797,164712.02297237,0
+PKX.US,D,20121017,000000,70.7778,71.2071,70.4959,71.1025,300746.27036723,0
+PKX.US,D,20121018,000000,71.1303,71.5958,70.9781,71.2871,190341.63253275,0
+PKX.US,D,20121019,000000,70.8548,71.1989,70.0832,70.2224,183274.8903763,0
+PKX.US,D,20121022,000000,70.2138,70.9354,70.021,70.4421,133654.58612857,0
+PKX.US,D,20121023,000000,68.6938,69.4589,68.1141,69.2485,281913.84459602,0
+PKX.US,D,20121024,000000,68.6493,69.484,68.5705,68.6669,400409.54638259,0
+PKX.US,D,20121025,000000,69.204,69.3079,68.7013,68.8516,307652.35573678,0
+PKX.US,D,20121026,000000,68.8516,69.1241,68.5966,68.8421,108857.37280633,0
+PKX.US,D,20121031,000000,69.2485,69.3887,68.6411,68.9052,105607.57713048,0
+PKX.US,D,20121101,000000,67.9371,69.204,67.6645,69.0009,264373.14252079,0
+PKX.US,D,20121102,000000,68.2181,68.3935,67.8416,67.9194,155600.95015852,0
+PKX.US,D,20121105,000000,67.4799,67.7266,67.2879,67.5763,186558.1112897,0
+PKX.US,D,20121106,000000,67.9547,68.6141,67.9371,68.14,164998.83307515,0
+PKX.US,D,20121107,000000,67.9631,67.9631,66.7601,67.0746,195301.50649059,0
+PKX.US,D,20121108,000000,66.5395,67.0495,65.9338,66.1174,144775.48612881,0
+PKX.US,D,20121109,000000,65.9338,66.4948,65.7131,66.0107,166332.60787642,0
+PKX.US,D,20121112,000000,65.6611,65.6954,65.4319,65.6258,163157.21030994,0
+PKX.US,D,20121113,000000,65.6611,65.8189,65.3253,65.4319,146972.92593882,0
+PKX.US,D,20121114,000000,65.8356,65.8725,64.7279,64.844,268305.45998258,0
+PKX.US,D,20121115,000000,64.1929,64.4554,63.7356,64.0445,219268.48004162,0
+PKX.US,D,20121116,000000,63.8849,63.9026,63.1561,63.6375,372650.42572075,0
+PKX.US,D,20121119,000000,64.4462,65.0017,64.1473,64.9396,183021.50551107,0
+PKX.US,D,20121120,000000,64.3164,64.4906,63.9733,64.4118,103290.45340539,0
+PKX.US,D,20121121,000000,62.8118,63.3304,62.698,63.1636,337688.70548535,0
+PKX.US,D,20121123,000000,63.0939,63.8137,63.0133,63.7626,154625.14886899,0
+PKX.US,D,20121126,000000,64.3164,64.5444,63.9464,64.5444,172006.2723908,0
+PKX.US,D,20121127,000000,64.2625,64.7031,64.0521,64.0863,219996.28763326,0
+PKX.US,D,20121128,000000,63.2445,64.0594,62.8917,64.0594,192765.50137127,0
+PKX.US,D,20121129,000000,64.844,65.3521,64.5695,65.2567,211489.0255621,0
+PKX.US,D,20121130,000000,65.6433,65.9077,65.3003,65.3968,319153.87215161,0
+PKX.US,D,20121203,000000,65.7751,65.8447,64.8948,64.9211,201952.05052796,0
+PKX.US,D,20121204,000000,64.6585,65.1335,64.5184,64.8857,218115.84846316,0
+PKX.US,D,20121205,000000,65.266,65.6869,65.1937,65.3606,195966.77654102,0
+PKX.US,D,20121206,000000,67.2602,67.3129,66.8651,67.0929,301096.69624469,0
+PKX.US,D,20121207,000000,68.3071,68.8069,67.8489,68.2181,255415.17885955,0
+PKX.US,D,20121210,000000,68.3415,68.9831,68.245,68.8794,298175.76177691,0
+PKX.US,D,20121211,000000,69.8096,70.1712,69.7565,70.1072,324057.67796906,0
+PKX.US,D,20121212,000000,70.3734,70.8382,70.2751,70.3289,175276.55450256,0
+PKX.US,D,20121213,000000,70.3289,70.7686,70.3289,70.4254,239437.91531451,0
+PKX.US,D,20121214,000000,71.5875,71.6375,70.9168,71.5336,246626.49785296,0
+PKX.US,D,20121217,000000,71.8676,72.4992,71.8676,72.4733,309260.0018392,0
+PKX.US,D,20121218,000000,72.5882,72.8069,72.1487,72.7801,180683.89535007,0
+PKX.US,D,20121219,000000,72.8069,73.2726,72.7979,72.9407,321110.86589802,0
+PKX.US,D,20121220,000000,72.5177,72.5882,72.0335,72.2015,429428.04373633,0
+PKX.US,D,20121221,000000,71.427,71.7349,71.1209,71.5077,266417.47317819,0
+PKX.US,D,20121224,000000,71.5161,71.569,71.2071,71.4094,100151.71577686,0
+PKX.US,D,20121226,000000,71.4094,71.5781,71.1025,71.1303,214477.88873843,0
+PKX.US,D,20121227,000000,71.6284,71.8861,70.8289,71.1303,266434.7249137,0
+PKX.US,D,20121228,000000,71.4799,71.6989,71.0236,71.3047,149093.81117253,0
+PKX.US,D,20121231,000000,71.2071,72.2626,71.1209,72.2189,123397.35113707,0
+PKX.US,D,20130102,000000,74.7425,75.2341,74.5405,74.9521,363959.86395984,0
+PKX.US,D,20130103,000000,76.1133,76.5178,75.8759,75.9808,416045.00991793,0
+PKX.US,D,20130104,000000,75.6034,76.2886,75.3057,76.2088,198670.98608151,0
+PKX.US,D,20130107,000000,76.0346,76.3063,75.9018,76.0874,137659.14523278,0
+PKX.US,D,20130108,000000,75.3057,75.3658,74.8817,75.2249,323761.16376505,0
+PKX.US,D,20130109,000000,74.9263,75.1896,74.8223,75.0672,401699.11361162,0
+PKX.US,D,20130110,000000,75.1201,75.2611,74.8307,75.1896,319713.47532207,0
+PKX.US,D,20130111,000000,74.8994,74.8994,74.5227,74.8131,165774.08293943,0
+PKX.US,D,20130114,000000,74.9801,75.1452,74.7056,74.8223,133399.04479639,0
+PKX.US,D,20130115,000000,74.4775,74.6704,74.1361,74.6704,225065.06317147,0
+PKX.US,D,20130116,000000,74.1,74.381,73.564,74.3373,234691.53158355,0
+PKX.US,D,20130117,000000,74.5136,74.8568,74.2399,74.7056,215225.10453252,0
+PKX.US,D,20130118,000000,74.2494,74.4775,73.9423,74.2834,211305.72587236,0
+PKX.US,D,20130122,000000,74.9078,74.9707,74.3465,74.9521,376038.23528064,0
+PKX.US,D,20130123,000000,74.3716,74.4504,74.0544,74.2576,290294.95335129,0
+PKX.US,D,20130124,000000,75.0756,75.4975,74.2834,74.5851,312745.93064478,0
+PKX.US,D,20130125,000000,74.6184,74.7241,73.9247,74.5136,141186.04691019,0
+PKX.US,D,20130128,000000,73.397,73.8978,72.1206,72.1569,285264.99421797,0
+PKX.US,D,20130129,000000,72.1487,73.1595,72.1487,72.5177,192049.5543478,0
+PKX.US,D,20130130,000000,72.0864,72.2812,71.0488,71.3732,352899.34503387,0
+PKX.US,D,20130131,000000,71.6904,72.0335,71.4893,71.6107,259145.86666262,0
+PKX.US,D,20130201,000000,72.5882,72.8341,72.2988,72.7106,203629.78180587,0
+PKX.US,D,20130204,000000,72.3592,72.4648,71.5077,71.5336,139342.26767804,0
+PKX.US,D,20130205,000000,71.6284,71.99,71.4,71.744,165681.35486109,0
+PKX.US,D,20130206,000000,71.1025,71.6041,71.0236,71.4706,169572.69945105,0
+PKX.US,D,20130207,000000,71.4632,71.6284,70.9448,71.1896,157273.29026909,0
+PKX.US,D,20130208,000000,71.8145,71.9815,71.6375,71.7702,176697.66621483,0
+PKX.US,D,20130211,000000,71.6466,72.0076,71.3231,71.8398,172875.32856689,0
+PKX.US,D,20130212,000000,71.7266,72.2189,71.3139,72.052,99991.058989963,0
+PKX.US,D,20130213,000000,72.6763,72.8069,72.2626,72.4824,202104.0814471,0
+PKX.US,D,20130214,000000,73.1595,73.4323,72.6763,73.2383,196760.35637427,0
+PKX.US,D,20130215,000000,73.9423,73.9943,73.1854,73.5018,147643.5871566,0
+PKX.US,D,20130219,000000,74.302,74.302,73.2633,73.3524,432980.823017,0
+PKX.US,D,20130220,000000,75.3751,75.4002,73.5453,73.6603,715283.90989536,0
+PKX.US,D,20130221,000000,73.3264,73.3708,72.1206,72.5177,393858.19982437,0
+PKX.US,D,20130222,000000,72.922,73.3087,72.2106,72.8163,320971.77378051,0
+PKX.US,D,20130225,000000,72.615,72.694,70.7778,70.8047,236486.79030959,0
+PKX.US,D,20130226,000000,71.3315,71.5419,70.864,71.26,266843.37539849,0
+PKX.US,D,20130227,000000,71.0764,71.8241,71.0329,71.7527,300916.63125535,0
+PKX.US,D,20130228,000000,71.3909,71.6552,70.9001,70.9354,116658.39195523,0
+PKX.US,D,20130301,000000,70.9263,71.3658,70.4421,70.6451,268323.78995155,0
+PKX.US,D,20130304,000000,69.1945,69.2298,67.8249,68.7735,399091.94508335,0
+PKX.US,D,20130305,000000,68.9572,69.7652,68.7821,69.484,527318.7039285,0
+PKX.US,D,20130306,000000,69.37,69.6695,69.2298,69.4923,454143.31131492,0
+PKX.US,D,20130307,000000,68.8794,69.484,68.7987,69.2735,319568.99203721,0
+PKX.US,D,20130308,000000,69.0898,69.2735,68.7551,69.0009,280877.66223222,0
+PKX.US,D,20130311,000000,68.6141,68.6493,68.1922,68.4479,153702.18101944,0
+PKX.US,D,20130312,000000,67.9194,68.4479,67.5847,67.6735,315026.39443192,0
+PKX.US,D,20130313,000000,66.9976,67.5688,66.4439,66.522,294731.88407662,0
+PKX.US,D,20130314,000000,66.3105,66.7324,66.1006,66.7324,224097.8877497,0
+PKX.US,D,20130315,000000,65.1167,65.5711,64.8607,65.1769,701564.4672346,0
+PKX.US,D,20130318,000000,64.8948,65.0192,63.7356,64.5537,430881.50245267,0
+PKX.US,D,20130319,000000,64.5537,64.5537,63.6996,64.0771,505489.86734668,0
+PKX.US,D,20130320,000000,64.5444,64.5631,63.9368,64.1473,335768.37167689,0
+PKX.US,D,20130321,000000,63.7183,64.1473,63.6643,63.8407,630415.07530945,0
+PKX.US,D,20130322,000000,63.8407,63.8407,63.3573,63.656,285982.01947492,0
+PKX.US,D,20130325,000000,63.9287,64.2272,63.7356,64.157,414230.34298944,0
+PKX.US,D,20130326,000000,64.4286,64.7106,64.3516,64.6317,359334.24237743,0
+PKX.US,D,20130327,000000,64.2533,64.9125,64.1847,64.8775,324904.0912423,0
+PKX.US,D,20130328,000000,64.8775,64.8775,64.474,64.8005,224704.9331928,0
+PKX.US,D,20130401,000000,64.1929,64.4035,64.1123,64.1755,284214.79481907,0
+PKX.US,D,20130402,000000,63.2776,63.6375,62.7332,62.8823,664622.03211648,0
+PKX.US,D,20130403,000000,63.5696,63.7183,62.6719,62.8823,283904.26357997,0
+PKX.US,D,20130404,000000,62.6003,62.7767,62.0217,62.6099,307798.99548858,0
+PKX.US,D,20130405,000000,60.2893,60.5546,59.7792,60.4999,528807.74434932,0
+PKX.US,D,20130408,000000,60.6066,60.6066,60.0073,60.5361,297473.83178853,0
+PKX.US,D,20130409,000000,60.6565,61.5805,60.4999,61.1046,372226.67996739,0
+PKX.US,D,20130410,000000,62.1182,62.7405,62.1007,62.5474,310385.67758094,0
+PKX.US,D,20130411,000000,62.8027,62.8027,62.1619,62.3112,272658.28849731,0
+PKX.US,D,20130412,000000,62.047,62.047,61.2223,61.4838,226792.39318896,0
+PKX.US,D,20130415,000000,62.9187,63.2071,61.1945,61.2038,662781.48758474,0
+PKX.US,D,20130416,000000,63.066,63.453,62.6543,63.1728,368659.88365163,0
+PKX.US,D,20130417,000000,62.3622,62.3622,61.3272,61.5201,271580.05502822,0
+PKX.US,D,20130418,000000,61.7919,61.9866,61.3445,61.4496,242657.52045322,0
+PKX.US,D,20130419,000000,62.2945,62.3993,61.688,62.083,285976.62830757,0
+PKX.US,D,20130422,000000,62.4532,62.8027,62.2408,62.6379,311640.74133896,0
+PKX.US,D,20130423,000000,62.6803,62.9539,62.0746,62.4168,273334.34088244,0
+PKX.US,D,20130424,000000,62.5207,63.0845,62.5207,63.031,302508.10385573,0
+PKX.US,D,20130425,000000,63.1561,64.7912,62.8917,63.5159,391613.31774171,0
+PKX.US,D,20130426,000000,62.646,62.6637,61.6611,62.1953,268174.99373282,0
+PKX.US,D,20130429,000000,62.047,62.7073,61.9142,62.646,165005.30247596,0
+PKX.US,D,20130430,000000,62.5737,63.3211,62.0653,63.2868,212263.19719291,0
+PKX.US,D,20130501,000000,63.1124,63.8849,62.3717,62.5125,204385.62346771,0
+PKX.US,D,20130502,000000,62.5125,62.6099,62.2221,62.5829,200922.33756498,0
+PKX.US,D,20130503,000000,62.979,64.0594,62.8565,63.7719,191818.81238541,0
+PKX.US,D,20130506,000000,63.822,63.9733,63.5252,63.8581,149653.41434299,0
+PKX.US,D,20130507,000000,64.0771,64.9654,63.9464,64.8514,188245.54666883,0
+PKX.US,D,20130508,000000,64.9654,65.9587,64.9654,65.7751,400978.85365427,0
+PKX.US,D,20130509,000000,65.5897,65.6954,64.8263,64.9562,210146.62489308,0
+PKX.US,D,20130510,000000,63.5874,64.026,63.1819,64,212793.68805971,0
+PKX.US,D,20130513,000000,63.9193,63.9193,63.4018,63.6996,270737.95468886,0
+PKX.US,D,20130514,000000,63.6903,64.2366,63.6903,64.026,197831.04220908,0
+PKX.US,D,20130515,000000,63.6133,63.6133,62.8917,63.3119,325626.50766659,0
+PKX.US,D,20130516,000000,63.2071,64.1215,63.2071,63.4353,240729.63901048,0
+PKX.US,D,20130517,000000,63.604,63.822,63.4111,63.6643,306869.55823822,0
+PKX.US,D,20130520,000000,63.6467,64.3164,63.4435,64.1755,216208.45345633,0
+PKX.US,D,20130521,000000,64.0085,64.1473,63.4706,63.8758,307256.64405362,0
+PKX.US,D,20130522,000000,64.1123,65.0722,63.5336,63.8664,192485.16066931,0
+PKX.US,D,20130523,000000,63.2953,63.3749,63.0038,63.1467,230654.62547526,0
+PKX.US,D,20130524,000000,63.0845,63.2524,62.7073,62.9863,279390.77827834,0
+PKX.US,D,20130528,000000,63.2953,63.3573,62.7332,62.8379,162140.43614858,0
+PKX.US,D,20130529,000000,62.8379,62.9271,62.2851,62.4893,291568.3470783,0
+PKX.US,D,20130530,000000,62.7592,63.1728,62.5125,62.9012,242045.08384278,0
+PKX.US,D,20130531,000000,62.5719,62.7934,62.1053,62.1053,343795.8198543,0
+PKX.US,D,20130603,000000,62.4893,63.5512,62.4261,63.4975,279096.42054128,0
+PKX.US,D,20130604,000000,63.6291,63.8489,62.9012,63.2868,160586.70171961,0
+PKX.US,D,20130605,000000,63.1636,63.1636,62.4958,62.5474,226484.0184168,0
+PKX.US,D,20130606,000000,62.7073,62.8212,62.3195,62.8118,183431.23422932,0
+PKX.US,D,20130607,000000,62.8296,62.8296,61.8893,62.2851,262202.6585475,0
+PKX.US,D,20130610,000000,62.0653,62.4168,61.6352,61.8975,162085.44624166,0
+PKX.US,D,20130611,000000,60.8255,61.1686,60.6389,60.9841,170634.75941811,0
+PKX.US,D,20130612,000000,61.1686,61.239,60.4388,60.5185,181488.25751801,0
+PKX.US,D,20130613,000000,60.6139,61.4838,60.5723,61.3623,331253.80814179,0
+PKX.US,D,20130614,000000,61.547,62.047,60.7726,60.8328,251164.78252438,0
+PKX.US,D,20130617,000000,61.1324,61.2734,60.6836,60.868,183893.79638756,0
+PKX.US,D,20130618,000000,60.6565,61.0804,60.4388,60.9757,62198.975898195,0
+PKX.US,D,20130619,000000,60.9217,61.0889,59.7969,59.8672,485512.35763129,0
+PKX.US,D,20130620,000000,59.3397,59.3397,58.2063,58.7416,344052.43941995,0
+PKX.US,D,20130621,000000,56.5434,57.0897,55.64,56.1048,551838.81124918,0
+PKX.US,D,20130624,000000,55.3841,56.2003,54.7684,55.5852,497621.99772269,0
+PKX.US,D,20130625,000000,56.2697,56.8001,56.2076,56.4916,412021.04261127,0
+PKX.US,D,20130626,000000,56.5786,56.5786,55.8644,56.4386,314748.21019689,0
+PKX.US,D,20130627,000000,56.8097,56.8875,56.3849,56.6668,352490.69454908,0
+PKX.US,D,20130628,000000,56.8001,57.6212,56.6149,57.5349,272285.21971701,0
+PKX.US,D,20130701,000000,57.9057,58.2249,57.8002,57.8605,207799.31063086,0
+PKX.US,D,20130702,000000,57.9503,58.4705,57.4625,57.6923,211845.92084037,0
+PKX.US,D,20130703,000000,56.9775,57.2958,56.5962,57.021,121101.79208137,0
+PKX.US,D,20130705,000000,57.4625,57.4625,56.1363,56.8355,156881.8915198,0
+PKX.US,D,20130708,000000,57.1111,57.7909,57.1111,57.445,142399.05956293,0
+PKX.US,D,20130709,000000,57.9411,58.3472,57.9411,58.2423,133124.09526177,0
+PKX.US,D,20130710,000000,58.3659,58.4622,58.0904,58.1607,160755.98437426,0
+PKX.US,D,20130711,000000,60.089,61.5126,60.089,61.3977,333187.08075188,0
+PKX.US,D,20130712,000000,61.2558,61.3882,60.9914,61.3623,246963.98492879,0
+PKX.US,D,20130715,000000,61.7945,62.0608,61.6454,61.7945,106871.26675626,0
+PKX.US,D,20130716,000000,61.724,61.9717,61.1935,61.4589,74855.280358428,0
+PKX.US,D,20130717,000000,61.6806,62.0608,61.5033,62.0608,181682.33954245,0
+PKX.US,D,20130718,000000,61.6981,61.8483,61.176,61.8483,114974.1912765,0
+PKX.US,D,20130719,000000,61.5915,61.6184,61.1854,61.6184,66583.073183534,0
+PKX.US,D,20130722,000000,61.4413,62.1832,61.4413,62.0173,217358.92856786,0
+PKX.US,D,20130723,000000,62.8379,64.3061,62.8379,64.0668,244321.23469604,0
+PKX.US,D,20130724,000000,64.3155,64.6771,63.5734,63.8907,117619.09797619,0
+PKX.US,D,20130725,000000,63.6514,65.1204,63.2803,65.1111,160493.97364127,0
+PKX.US,D,20130726,000000,64.6418,64.8719,64.3061,64.6511,143075.11194805,0
+PKX.US,D,20130729,000000,64.4462,64.6065,63.9703,64.0056,166938.57508605,0
+PKX.US,D,20130730,000000,64.1827,64.3776,63.7848,63.8451,123746.69878106,0
+PKX.US,D,20130731,000000,63.7497,63.7497,63.0412,63.3694,202652.90228287,0
+PKX.US,D,20130801,000000,64.1013,64.5547,64.0927,64.5093,136846.15719709,0
+PKX.US,D,20130802,000000,65.1807,65.9505,64.5889,65.8347,227266.81591537,0
+PKX.US,D,20130805,000000,65.1111,65.5091,64.9153,65.1723,143441.71132754,0
+PKX.US,D,20130806,000000,64.3506,64.7744,63.9981,64.297,184200.01469279,0
+PKX.US,D,20130807,000000,64.3247,64.959,63.8721,64.6595,233449.40662715,0
+PKX.US,D,20130808,000000,64.5799,65.6935,64.3061,65.56,332082.96967953,0
+PKX.US,D,20130809,000000,65.1538,65.8269,64.7929,65.764,475050.25828067,0
+PKX.US,D,20130812,000000,65.6861,66.2082,65.6861,66.1183,327906.97145372,0
+PKX.US,D,20130813,000000,66.2324,66.2595,65.8624,66.0015,141589.30622763,0
+PKX.US,D,20130814,000000,66.0915,67.2674,66.0915,67.2674,523227.88614675,0
+PKX.US,D,20130815,000000,66.5245,66.6396,65.9505,66.2595,244192.92491321,0
+PKX.US,D,20130816,000000,66.6665,66.7193,66.047,66.225,104779.49382621,0
+PKX.US,D,20130819,000000,66.0107,66.0107,64.8886,64.9239,138747.0828031,0
+PKX.US,D,20130820,000000,64.6679,65.0322,64.128,64.819,166583.83627472,0
+PKX.US,D,20130821,000000,64.1737,64.1827,63.2711,63.2803,129270.48884323,0
+PKX.US,D,20130822,000000,63.9165,64.5093,63.7226,64.2709,200043.57728766,0
+PKX.US,D,20130823,000000,64.0232,64.527,63.6857,64.2523,219886.30781941,0
+PKX.US,D,20130826,000000,64.2523,64.527,64.0584,64.1104,190383.68363804,0
+PKX.US,D,20130827,000000,63.5902,63.6255,62.8565,63.2896,174165.97402939,0
+PKX.US,D,20130828,000000,63.2544,64.1013,63.2544,63.8907,174085.10651921,0
+PKX.US,D,20130829,000000,63.8015,64.2087,63.8015,64.1013,219569.3071795,0
+PKX.US,D,20130830,000000,63.9981,63.9981,63.4473,63.6691,245632.36659446,0
+PKX.US,D,20130903,000000,64.6957,64.959,64.4906,64.9153,147082.90575267,0
+PKX.US,D,20130904,000000,64.9423,65.8883,64.7299,65.8883,276689.80343826,0
+PKX.US,D,20130905,000000,65.8809,66.4895,65.2336,66.2507,205143.62159648,0
+PKX.US,D,20130906,000000,67.2321,67.2414,66.6665,66.8684,304099.57645611,0
+PKX.US,D,20130909,000000,67.223,68.1339,67.223,68.0723,390290.32527513,0
+PKX.US,D,20130910,000000,68.4972,69.2829,68.4972,68.9907,213103.14106534,0
+PKX.US,D,20130911,000000,67.4177,67.6208,66.6571,67.223,726976.27363423,0
+PKX.US,D,20130912,000000,66.9586,67.7014,66.9586,67.1969,350631.82004836,0
+PKX.US,D,20130913,000000,66.7982,67.1524,66.4541,67.0197,191033.85841991,0
+PKX.US,D,20130916,000000,67.3379,67.4976,67.1255,67.2321,121867.33784442,0
+PKX.US,D,20130917,000000,67.3656,67.4613,67.1524,67.3379,98092.289850887,0
+PKX.US,D,20130918,000000,67.1887,69.6556,67.0031,69.6203,352457.26931154,0
+PKX.US,D,20130919,000000,69.5027,69.6203,68.3118,68.6197,149429.14178142,0
+PKX.US,D,20130920,000000,68.4072,68.4072,67.2582,67.4092,153407.82328238,0
+PKX.US,D,20130923,000000,67.3842,67.7191,67.2135,67.5606,250218.09353852,0
+PKX.US,D,20130924,000000,67.3379,67.4001,66.4456,66.6665,215709.23136014,0
+PKX.US,D,20130925,000000,65.9328,66.1898,65.5258,65.534,237467.98276647,0
+PKX.US,D,20130926,000000,66.1898,66.6052,66.0655,66.1535,193426.45848783,0
+PKX.US,D,20130927,000000,65.9413,66.4198,65.7019,65.8624,170490.27613325,0
+PKX.US,D,20130930,000000,65.2884,65.5433,64.9775,65.1019,175027.4825712,0
+PKX.US,D,20131001,000000,64.2792,64.6771,64.1456,64.2709,406581.35475969,0
+PKX.US,D,20131002,000000,64.2792,64.385,64.0417,64.1995,232673.07852941,0
+PKX.US,D,20131003,000000,64.3943,64.527,63.8989,64.2087,100046.04889689,0
+PKX.US,D,20131004,000000,64.0845,64.3599,63.9889,64.3061,142876.71698973,0
+PKX.US,D,20131007,000000,63.7848,64.3776,63.7226,64.1912,110463.94067528,0
+PKX.US,D,20131008,000000,64.1456,64.1641,63.7497,63.8181,222079.43469555,0
+PKX.US,D,20131009,000000,63.6169,64.1912,63.3954,63.9703,166533.15930167,0
+PKX.US,D,20131010,000000,64.3599,64.3599,63.5549,64.0139,329004.61312526,0
+PKX.US,D,20131011,000000,64.1912,64.9153,63.9082,64.8719,245174.11737009,0
+PKX.US,D,20131014,000000,64.3506,65.0139,64.1912,64.9063,137980.45880658,0
+PKX.US,D,20131015,000000,64.6418,65.0759,64.6418,64.6957,172257.50078909,0
+PKX.US,D,20131016,000000,64.7744,65.1297,64.5975,64.8967,152283.22577412,0
+PKX.US,D,20131017,000000,64.6679,65.2336,64.4286,65.1723,104870.06543762,0
+PKX.US,D,20131018,000000,65.4117,65.6415,65.2884,65.4468,133089.59179076,0
+PKX.US,D,20131021,000000,65.6861,65.9764,65.6045,65.8269,159046.98432575,0
+PKX.US,D,20131022,000000,66.1006,67.286,66.1006,66.8964,189972.87668632,0
+PKX.US,D,20131023,000000,66.7101,67.0116,66.2595,66.3742,143805.07600662,0
+PKX.US,D,20131024,000000,68.6818,68.6818,66.0282,66.277,227303.47585332,0
+PKX.US,D,20131025,000000,66.4456,66.6396,66.0739,66.5607,194283.65409576,0
+PKX.US,D,20131028,000000,66.3927,66.6145,66.1535,66.5338,167170.39528191,0
+PKX.US,D,20131029,000000,66.5245,66.5959,66.1804,66.5245,137079.05562641,0
+PKX.US,D,20131030,000000,66.4623,66.6229,66.047,66.365,130704.53935712,0
+PKX.US,D,20131031,000000,66.1276,66.1535,65.6685,65.8269,142404.45073027,0
+PKX.US,D,20131101,000000,66.3037,66.5782,65.7734,65.9764,145062.29623159,0
+PKX.US,D,20131104,000000,65.9328,66.5062,65.7288,66.5062,189311.91956976,0
+PKX.US,D,20131105,000000,66.5062,66.5062,65.764,65.8624,97979.075336632,0
+PKX.US,D,20131106,000000,67.5326,68.2579,67.5326,68.2032,209865.20595765,0
+PKX.US,D,20131107,000000,68.0633,68.3804,67.2498,67.3564,199447.31417925,0
+PKX.US,D,20131108,000000,67.5512,67.8944,67.3111,67.8507,148433.93228945,0
+PKX.US,D,20131111,000000,67.1887,67.1969,66.8779,66.8964,84700.630164731,0
+PKX.US,D,20131112,000000,67.3927,67.9917,67.0116,67.4177,175124.52358342,0
+PKX.US,D,20131113,000000,66.6396,67.0116,66.4456,66.9668,119457.486041,0
+PKX.US,D,20131114,000000,66.6321,67.0643,66.5959,66.8779,160501.52127556,0
+PKX.US,D,20131115,000000,67.1069,68.2839,67.0197,67.9649,223751.77480612,0
+PKX.US,D,20131118,000000,68.5408,68.5408,67.4789,68.0381,132590.36969457,0
+PKX.US,D,20131119,000000,68.2394,68.4435,67.8435,68.0381,174057.07244901,0
+PKX.US,D,20131120,000000,68.1505,68.3295,67.6645,67.9213,118681.15794325,0
+PKX.US,D,20131121,000000,67.7627,67.7627,67.144,67.5326,189936.21674837,0
+PKX.US,D,20131122,000000,67.4705,67.4705,66.9668,67.2767,178679.45933102,0
+PKX.US,D,20131125,000000,67.2767,67.7802,66.9233,67.6208,199900.17223627,0
+PKX.US,D,20131126,000000,67.6126,67.6126,66.9399,67.3927,105508.37965132,0
+PKX.US,D,20131127,000000,67.1887,67.6208,66.7648,67.2674,218750.92797646,0
+PKX.US,D,20131129,000000,67.2135,68.7524,67.2135,68.5064,143560.31700914,0
+PKX.US,D,20131202,000000,69.3987,70.1768,69.318,69.6289,360679.87774686,0
+PKX.US,D,20131203,000000,69.6899,70.0256,69.3616,69.6992,287454.8863937,0
+PKX.US,D,20131204,000000,69.5118,69.893,69.1864,69.8486,242787.98670298,0
+PKX.US,D,20131205,000000,70.1676,70.6257,69.9727,70.2725,242149.67248928,0
+PKX.US,D,20131206,000000,70.5728,70.6349,69.8746,70.4402,207660.21851335,0
+PKX.US,D,20131209,000000,70.5914,71.1322,70.5914,71.0784,223391.64482744,0
+PKX.US,D,20131210,000000,70.725,70.9976,70.238,70.6797,246009.74830864,0
+PKX.US,D,20131211,000000,70.0525,70.5033,69.0622,69.1241,191361.64139451,0
+PKX.US,D,20131212,000000,69.1241,69.177,68.5149,68.6009,175459.85419231,0
+PKX.US,D,20131213,000000,68.6818,68.6818,68.3295,68.4435,167448.57951693,0
+PKX.US,D,20131216,000000,68.6475,69.0176,68.5149,68.8236,346742.63192534,0
+PKX.US,D,20131217,000000,68.6996,68.947,68.1339,68.2217,243652.7299452,0
+PKX.US,D,20131218,000000,68.6009,69.4255,68.3118,68.9562,572379.15883543,0
+PKX.US,D,20131219,000000,68.5314,69.0341,68.1505,68.7892,362667.0620304,0
+PKX.US,D,20131220,000000,68.9821,69.0622,68.6475,68.691,264722.49016478,0
+PKX.US,D,20131223,000000,68.6735,69.6289,68.1428,69.1864,187782.98451059,0
+PKX.US,D,20131224,000000,69.2123,69.5565,68.9562,69.3616,179989.51299597,0
+PKX.US,D,20131226,000000,69.6556,69.6556,69.3523,69.486,101578.21865647,0
+PKX.US,D,20131227,000000,69.0435,69.4069,68.7892,69.3366,304878.0610208,0
+PKX.US,D,20131230,000000,68.4072,68.9293,68.1161,68.7348,382392.26511402,0
+PKX.US,D,20131231,000000,68.9562,69.0713,68.6475,68.9562,189642.93724478,0
+PKX.US,D,20140102,000000,68.0456,68.0723,67.0643,67.0809,311043.39999708,0
+PKX.US,D,20140103,000000,66.6396,67.1524,66.48,66.7008,155382.06876429,0
+PKX.US,D,20140106,000000,66.4541,66.4541,64.8366,64.9423,381067.1161805,0
+PKX.US,D,20140107,000000,65.1538,65.1723,64.564,64.8886,385295.94784629,0
+PKX.US,D,20140108,000000,64.8719,64.8967,64.4377,64.7039,243646.26054438,0
+PKX.US,D,20140109,000000,64.6232,64.7039,63.8814,64.2709,399156.6390915,0
+PKX.US,D,20140110,000000,64.2709,65.393,64.2709,65.1974,333019.95456417,0
+PKX.US,D,20140113,000000,65.0843,65.4117,64.4906,64.5454,188098.90691703,0
+PKX.US,D,20140114,000000,64.9423,65.2613,64.4212,65.2613,211946.196553,0
+PKX.US,D,20140115,000000,64.6141,65.3653,64.0417,64.0417,303710.33417377,0
+PKX.US,D,20140116,000000,64.5,64.7299,64.1551,64.2357,362094.52005831,0
+PKX.US,D,20140117,000000,64.536,64.7929,64.3599,64.536,506274.82131218,0
+PKX.US,D,20140121,000000,64.5,64.7653,63.6169,63.8989,580507.96095894,0
+PKX.US,D,20140122,000000,64.0668,64.0668,63.6169,63.7312,354660.1002889,0
+PKX.US,D,20140123,000000,63.2896,63.6255,61.9717,62.0608,584750.80965983,0
+PKX.US,D,20140124,000000,61.9809,62.1146,60.5945,60.689,500794.16058877,0
+PKX.US,D,20140127,000000,60.9022,61.0352,60.1521,60.3821,346521.59406417,0
+PKX.US,D,20140128,000000,60.7077,61.1935,60.6354,61.0267,354827.22647661,0
+PKX.US,D,20140129,000000,60.8838,61.2122,60.3366,60.5137,234412.26911506,0
+PKX.US,D,20140130,000000,60.6622,60.9375,59.9905,60.089,219850.72611493,0
+PKX.US,D,20140131,000000,60.0352,60.1687,58.9752,60.1077,210604.87411745,0
+PKX.US,D,20140203,000000,60.0984,60.0984,58.6219,58.7018,203834.646165,0
+PKX.US,D,20140204,000000,59.4453,59.4881,59.0288,59.2136,292468.67202499,0
+PKX.US,D,20140205,000000,58.7526,59.539,58.7526,59.1959,348268.33228411,0
+PKX.US,D,20140206,000000,59.0994,60.3728,59.0551,60.3274,499097.02110841,0
+PKX.US,D,20140207,000000,59.5316,60.116,59.3276,59.3721,415882.1966641,0
+PKX.US,D,20140210,000000,59.5659,59.6115,59.2302,59.2394,235396.69627234,0
+PKX.US,D,20140211,000000,59.285,60.257,59.2489,60.1253,382207.8871908,0
+PKX.US,D,20140212,000000,60.7625,61.3445,60.4416,60.6354,274310.14217197,0
+PKX.US,D,20140213,000000,59.8322,60.5137,59.8322,60.397,185602.79643608,0
+PKX.US,D,20140214,000000,61.5729,62.0793,61.3188,61.7945,180129.68334695,0
+PKX.US,D,20140218,000000,61.3356,61.7511,60.9375,61.2214,318743.06519989,0
+PKX.US,D,20140219,000000,61.0007,61.2558,60.5851,60.6259,368130.4710183,0
+PKX.US,D,20140220,000000,60.7529,61.1221,60.2217,60.8653,362712.3478361,0
+PKX.US,D,20140221,000000,60.8653,60.9832,59.718,59.7514,312632.71613053,0
+PKX.US,D,20140224,000000,59.6903,59.9815,59.5058,59.77,229969.94722239,0
+PKX.US,D,20140225,000000,59.8238,59.8238,59.1699,59.4797,338445.62538066,0
+PKX.US,D,20140226,000000,59.6652,59.948,59.2302,59.5475,278796.67163687,0
+PKX.US,D,20140227,000000,59.285,59.5659,58.8341,59.4084,198297.9173012,0
+PKX.US,D,20140228,000000,59.6903,60.9294,58.659,58.8435,487500.6201483,0
+PKX.US,D,20140303,000000,57.6471,57.9318,57.5173,57.7565,571948.94368126,0
+PKX.US,D,20140304,000000,56.8272,57.2688,56.7568,57.0294,548329.16130728,0
+PKX.US,D,20140305,000000,57.7732,58.0635,57.021,57.596,412665.82622579,0
+PKX.US,D,20140306,000000,58.1794,58.8156,58.1433,58.5588,415343.07992955,0
+PKX.US,D,20140307,000000,58.312,58.3214,57.2242,57.4087,370533.85342091,0
+PKX.US,D,20140310,000000,57.0479,57.0833,56.3228,56.6056,314474.33889574,0
+PKX.US,D,20140311,000000,57.5886,57.8094,56.9059,57.0128,303573.3985232,0
+PKX.US,D,20140312,000000,57.021,57.4087,56.9597,57.4013,302171.69501337,0
+PKX.US,D,20140313,000000,57.878,57.9857,56.7382,56.8272,214521.0180772,0
+PKX.US,D,20140314,000000,56.8097,57.3039,56.8097,57.1808,170218.56129904,0
+PKX.US,D,20140317,000000,57.8966,58.2157,57.4893,57.5886,248706.41021484,0
+PKX.US,D,20140318,000000,58.0729,58.4705,58.0635,58.3918,411765.50127909,0
+PKX.US,D,20140319,000000,58.659,59.1422,58.2423,58.4261,299678.81923283,0
+PKX.US,D,20140320,000000,58.1794,58.5672,57.8428,58.4087,434215.40033911,0
+PKX.US,D,20140321,000000,59.1161,59.9573,58.7526,59.8682,814426.39914515,0
+PKX.US,D,20140324,000000,60.7077,60.8226,60.1253,60.4684,270575.14143502,0
+PKX.US,D,20140325,000000,60.717,61.3356,60.717,61.3004,372816.47367499,0
+PKX.US,D,20140326,000000,61.7686,61.7686,61.1585,61.3004,261522.2932285,0
+PKX.US,D,20140327,000000,61.6629,61.9439,61.6184,61.9262,226804.25375712,0
+PKX.US,D,20140328,000000,61.0962,61.4756,60.4063,60.4416,271506.73515232,0
+PKX.US,D,20140331,000000,61.176,61.4847,61.1408,61.3623,264039.96837884,0
+PKX.US,D,20140401,000000,62.3084,62.5533,62.2722,62.5458,271576.82032781,0
+PKX.US,D,20140402,000000,62.1305,62.1305,61.5396,61.778,243708.79808559,0
+PKX.US,D,20140403,000000,61.432,61.6629,61.0091,61.5302,144398.10441463,0
+PKX.US,D,20140404,000000,62.1924,62.4679,61.8836,61.9717,149869.06103681,0
+PKX.US,D,20140407,000000,62.5107,62.7322,62.149,62.2102,188748.00346543,0
+PKX.US,D,20140408,000000,63.0142,64.1641,62.9363,63.9165,322924.45459304,0
+PKX.US,D,20140409,000000,66.2507,66.312,65.5684,66.0282,336472.45813221,0
+PKX.US,D,20140410,000000,65.9505,66.0201,65.1974,65.2613,223348.51548868,0
+PKX.US,D,20140411,000000,65.5258,66.9141,65.2706,66.7008,694324.12948963,0
+PKX.US,D,20140414,000000,66.7982,67.7108,66.6571,67.683,381670.92692319,0
+PKX.US,D,20140415,000000,67.2767,68.001,66.8333,67.5939,812224.64640126,0
+PKX.US,D,20140416,000000,65.7993,66.5692,65.5258,66.3205,586017.73398601,0
+PKX.US,D,20140417,000000,66.2507,66.5062,65.9328,66.3484,265628.20627882,0
+PKX.US,D,20140421,000000,64.7744,64.9952,64.4462,64.7394,371786.760712,0
+PKX.US,D,20140422,000000,64.7123,64.7123,64.3061,64.5184,338789.5818573,0
+PKX.US,D,20140423,000000,63.5457,64.0139,63.3509,63.8015,447391.41333145,0
+PKX.US,D,20140424,000000,63.5902,64.0752,63.067,64.0056,195168.88377389,0
+PKX.US,D,20140425,000000,62.0793,62.4236,61.9439,62.149,339871.0500268,0
+PKX.US,D,20140428,000000,62.697,62.8296,62.3964,62.645,158094.90417254,0
+PKX.US,D,20140429,000000,63.7681,64.2615,63.7497,63.9082,190555.12275963,0
+PKX.US,D,20140430,000000,65.3838,65.4023,64.6771,65.0666,370973.7726763,0
+PKX.US,D,20140501,000000,64.8366,65.2884,64.8024,65.2066,261505.041493,0
+PKX.US,D,20140502,000000,65.5091,65.5684,65.0843,65.3401,144578.16940397,0
+PKX.US,D,20140505,000000,65.2706,65.3051,64.8024,65.2521,156433.34639666,0
+PKX.US,D,20140506,000000,65.1111,65.8084,65.1019,65.534,143761.94666786,0
+PKX.US,D,20140507,000000,65.3653,65.3653,64.7559,65.2336,344868.66215605,0
+PKX.US,D,20140508,000000,65.4377,66.0915,65.2428,65.8624,323725.58206057,0
+PKX.US,D,20140509,000000,65.9681,66.0655,65.5015,65.8624,176437.81194877,0
+PKX.US,D,20140512,000000,66.3037,66.7554,65.8809,66.5515,148304.54427316,0
+PKX.US,D,20140513,000000,66.5515,66.8333,66.4104,66.5692,115007.61651404,0
+PKX.US,D,20140514,000000,66.8333,67.5688,66.8165,67.029,182982.68910618,0
+PKX.US,D,20140515,000000,66.8333,66.8964,66.5245,66.7888,233476.36246388,0
+PKX.US,D,20140516,000000,66.7888,66.9493,66.5782,66.8871,201341.77038445,0
+PKX.US,D,20140519,000000,66.7193,66.8684,66.365,66.7277,207286.07149957,0
+PKX.US,D,20140520,000000,66.312,66.6478,66.0655,66.2157,361106.85820062,0
+PKX.US,D,20140521,000000,66.4967,66.5782,66.3037,66.3558,151248.12164378,0
+PKX.US,D,20140522,000000,67.1794,67.3203,66.6229,66.9668,212783.98395849,0
+PKX.US,D,20140523,000000,66.6229,66.6935,66.1804,66.3837,149877.68690457,0
+PKX.US,D,20140527,000000,64.9868,65.0666,64.4035,64.7039,248058.39189992,0
+PKX.US,D,20140528,000000,64.6862,64.7485,64.3061,64.4647,235848.47609589,0
+PKX.US,D,20140529,000000,63.6764,63.9341,63.4047,63.8907,193855.59540853,0
+PKX.US,D,20140530,000000,62.749,63.0319,61.405,62.581,414268.08116086,0
+PKX.US,D,20140602,000000,63.0855,63.5457,62.8473,63.0588,160176.97300136,0
+PKX.US,D,20140603,000000,62.2722,62.4419,62.0347,62.4236,515444.11873336,0
+PKX.US,D,20140604,000000,62.5904,62.5904,62.096,62.3002,108641.72611251,0
+PKX.US,D,20140605,000000,62.2817,62.3687,62.0173,62.2009,115487.43040779,0
+PKX.US,D,20140606,000000,62.1924,63.0142,62.1396,62.7239,158563.93573159,0
+PKX.US,D,20140609,000000,63.2366,63.6514,63.1747,63.4742,168687.46977292,0
+PKX.US,D,20140610,000000,63.5641,63.6514,63.439,63.5365,229625.99074575,0
+PKX.US,D,20140611,000000,63.5365,63.7403,63.3426,63.3954,158020.50606317,0
+PKX.US,D,20140612,000000,63.1134,63.4917,63.1042,63.1405,241515.67120945,0
+PKX.US,D,20140613,000000,62.7582,62.7582,62.3687,62.645,112509.34956615,0
+PKX.US,D,20140616,000000,62.8917,63.0412,62.096,62.3158,154701.7034453,0
+PKX.US,D,20140617,000000,61.5396,61.9262,61.3445,61.9262,324309.98460082,0
+PKX.US,D,20140618,000000,62.0702,62.8118,61.867,62.7665,147595.06665049,0
+PKX.US,D,20140619,000000,63.1405,63.5734,62.9872,63.4567,209974.10753803,0
+PKX.US,D,20140620,000000,62.5986,62.8565,62.1396,62.2009,170584.08244506,0
+PKX.US,D,20140623,000000,62.9103,62.9872,62.7582,62.8823,162108.08914451,0
+PKX.US,D,20140624,000000,63.6514,64.3339,63.2089,63.5365,303547.52091994,0
+PKX.US,D,20140625,000000,64.0845,64.5889,63.9612,64.5184,254697.07536913,0
+PKX.US,D,20140626,000000,66.2507,66.3742,65.7019,65.7993,192613.47045213,0
+PKX.US,D,20140627,000000,65.6045,65.8976,65.3311,65.7734,180053.12877065,0
+PKX.US,D,20140630,000000,65.8347,66.1712,65.5684,65.8084,203149.96791213,0
+PKX.US,D,20140701,000000,65.7288,65.8624,65.4563,65.6324,133039.99305118,0
+PKX.US,D,20140702,000000,65.419,65.8624,65.419,65.7817,128047.77208928,0
+PKX.US,D,20140703,000000,65.7901,66.225,65.7381,66.1898,115720.32883712,0
+PKX.US,D,20140707,000000,66.1898,66.4014,65.8883,66.1453,168766.18081617,0
+PKX.US,D,20140708,000000,66.3297,66.5607,65.7817,65.8717,387647.57504238,0
+PKX.US,D,20140709,000000,65.6232,65.8717,65.419,65.6232,105535.33548805,0
+PKX.US,D,20140710,000000,64.7299,64.8458,64.4212,64.7123,232445.57126743,0
+PKX.US,D,20140711,000000,63.9527,64.2179,63.4567,64.1013,286803.63337837,0
+PKX.US,D,20140714,000000,63.9527,63.9527,63.2462,63.8276,323408.58142066,0
+PKX.US,D,20140715,000000,63.6255,63.7497,63.0412,63.6255,421404.9084928,0
+PKX.US,D,20140716,000000,64.7837,65.4117,64.7744,65.3311,379078.85366349,0
+PKX.US,D,20140717,000000,65.5091,65.8437,65.0491,65.2242,151190.97526992,0
+PKX.US,D,20140718,000000,64.6862,65.0491,64.5184,64.8273,147786.99220799,0
+PKX.US,D,20140721,000000,65.2521,65.6045,65.189,65.4468,225054.28083678,0
+PKX.US,D,20140722,000000,66.3742,67.1069,66.3742,66.5782,286293.62894748,0
+PKX.US,D,20140723,000000,68.2302,68.3887,67.9834,68.1865,258856.9000929,0
+PKX.US,D,20140724,000000,68.169,69.4516,68.169,69.0713,485399.14311704,0
+PKX.US,D,20140725,000000,69.8216,70.5821,69.8039,70.5469,273789.35540639,0
+PKX.US,D,20140728,000000,71.6069,71.988,71.4754,71.9437,288050.07126864,0
+PKX.US,D,20140729,000000,71.9622,72.3592,71.3445,71.3686,345846.61991252,0
+PKX.US,D,20140730,000000,71.8461,71.9261,71.236,71.4398,395276.07683623,0
+PKX.US,D,20140731,000000,71.7042,72.041,71.3612,71.4587,323566.00350715,0
+PKX.US,D,20140801,000000,72.4917,72.5891,71.7859,72.0501,441780.28635828,0
+PKX.US,D,20140804,000000,71.5466,71.9084,71.158,71.4307,218258.17528108,0
+PKX.US,D,20140805,000000,69.3013,69.6203,68.9126,69.1158,256229.24512872,0
+PKX.US,D,20140806,000000,69.7168,70.4763,69.486,70.4588,148732.60296039,0
+PKX.US,D,20140807,000000,69.5748,69.5748,68.6475,68.7968,310663.86181596,0
+PKX.US,D,20140808,000000,68.8236,68.9379,68.488,68.7892,242361.00624922,0
+PKX.US,D,20140811,000000,69.2829,69.7085,68.9126,69.5843,246695.50479498,0
+PKX.US,D,20140812,000000,69.9727,70.2206,69.7948,69.9811,196036.86171651,0
+PKX.US,D,20140813,000000,70.3439,72.7745,69.9468,70.7332,382881.78310898,0
+PKX.US,D,20140814,000000,71.6431,72.4834,71.3612,72.3507,519706.37563669,0
+PKX.US,D,20140815,000000,72.6706,72.8191,72.041,72.2274,191586.99218955,0
+PKX.US,D,20140818,000000,72.245,72.987,72.245,72.8006,261399.37461303,0
+PKX.US,D,20140819,000000,73.049,73.1464,72.757,73.1374,160957.61403298,0
+PKX.US,D,20140820,000000,73.9868,74.5878,73.8894,74.3745,310269.22836627,0
+PKX.US,D,20140821,000000,72.9351,73.5175,72.7831,73.2271,262864.69389753,0
+PKX.US,D,20140822,000000,73.4562,73.5526,73.1103,73.3403,100934.51327542,0
+PKX.US,D,20140825,000000,73.8543,74.2066,73.5971,74.1732,153818.63023411,0
+PKX.US,D,20140826,000000,73.8088,74.7194,73.8088,74.5793,183150.89352736,0
+PKX.US,D,20140827,000000,72.7477,73.5435,72.7477,73.3143,274535.49296701,0
+PKX.US,D,20140828,000000,72.9963,73.2512,72.7913,73.0761,219267.40180815,0
+PKX.US,D,20140829,000000,73.0408,73.2512,72.5437,73.1994,178060.55331976,0
+PKX.US,D,20140902,000000,72.5187,72.6864,72.1292,72.3507,167022.67729664,0
+PKX.US,D,20140903,000000,72.7913,73.4824,72.7913,73.2598,137423.01210305,0
+PKX.US,D,20140904,000000,73.7568,73.9506,73.394,73.4127,99126.315747749,0
+PKX.US,D,20140905,000000,74.5701,75.2332,74.4997,75.1004,190175.58457851,0
+PKX.US,D,20140908,000000,74.8364,74.8364,73.6956,73.9247,148757.40233018,0
+PKX.US,D,20140909,000000,73.8447,74.827,73.3775,73.8088,135629.90984395,0
+PKX.US,D,20140910,000000,73.7309,73.7309,72.8637,73.509,174777.33240637,0
+PKX.US,D,20140911,000000,75.1692,75.4633,75.0469,75.3047,350267.37713581,0
+PKX.US,D,20140912,000000,76.8683,76.9036,76.2322,76.2841,257045.46786482,0
+PKX.US,D,20140915,000000,75.6042,75.8248,75.1432,75.2239,153460.65672237,0
+PKX.US,D,20140916,000000,75.0031,75.6042,74.0915,75.5866,168866.45652879,0
+PKX.US,D,20140917,000000,75.8965,75.9743,75.2425,75.4456,324561.21299912,0
+PKX.US,D,20140918,000000,76.1691,76.5926,75.7627,76.3555,370860.55816205,0
+PKX.US,D,20140919,000000,75.9649,76.3108,75.0746,75.1524,264373.14252079,0
+PKX.US,D,20140922,000000,74.4012,74.446,73.2085,73.3319,371212.06227297,0
+PKX.US,D,20140923,000000,71.095,71.1488,69.92,70.0702,520628.26525277,0
+PKX.US,D,20140924,000000,71.3176,71.4844,70.9087,71.2099,445579.98110337,0
+PKX.US,D,20140925,000000,69.7854,70.1129,68.5762,68.9379,231480.55231259,0
+PKX.US,D,20140926,000000,69.6112,69.7602,69.0341,69.2216,210367.66275425,0
+PKX.US,D,20140929,000000,65.6324,66.5422,65.1723,66.3205,462580.48821059,0
+PKX.US,D,20140930,000000,68.001,68.1865,66.8074,67.0987,548687.13481902,0
+PKX.US,D,20141001,000000,65.9764,66.1712,64.8541,64.8635,361224.38564875,0
+PKX.US,D,20141002,000000,64.4906,64.6595,63.7134,64.3155,367348.75175321,0
+PKX.US,D,20141003,000000,64.4035,64.5093,63.4567,63.8015,335364.03412598,0
+PKX.US,D,20141006,000000,62.3158,63.501,62.2722,63.1486,538833.15914496,0
+PKX.US,D,20141007,000000,63.1924,63.5992,62.9872,63.1924,366557.32838689,0
+PKX.US,D,20141008,000000,63.1486,64.2357,62.494,64.1195,405929.02351088,0
+PKX.US,D,20141009,000000,63.4742,63.8638,62.0078,62.0347,315612.95343911,0
+PKX.US,D,20141010,000000,62.0879,62.494,61.6544,61.7158,358370.30165606,0
+PKX.US,D,20141013,000000,63.501,63.8015,62.325,62.325,477842.88296562,0
+PKX.US,D,20141014,000000,64.1456,64.385,63.6514,63.8721,392660.2824402,0
+PKX.US,D,20141015,000000,63.8181,63.9612,62.352,63.6328,335697.20826793,0
+PKX.US,D,20141016,000000,64.0139,65.0582,63.8814,64.5975,923001.27478257,0
+PKX.US,D,20141017,000000,65.2242,65.56,64.8273,65.0322,411448.50063918,0
+PKX.US,D,20141020,000000,65.2428,65.6685,64.9498,65.5258,332123.94255135,0
+PKX.US,D,20141021,000000,65.8717,66.6665,65.8084,66.4014,297182.70875187,0
+PKX.US,D,20141022,000000,66.6052,66.9317,66.3205,66.365,463173.51661859,0
+PKX.US,D,20141023,000000,66.8602,66.9668,64.3776,64.8273,349700.22633107,0
+PKX.US,D,20141024,000000,64.9423,65.3311,64.6141,65.2159,198530.81573052,0
+PKX.US,D,20141027,000000,65.1974,65.3144,64.7217,64.9868,219171.4390294,0
+PKX.US,D,20141028,000000,65.0139,65.3653,64.8541,65.3401,415671.94113762,0
+PKX.US,D,20141029,000000,66.8333,66.9493,65.3051,65.6324,427444.0941532,0
+PKX.US,D,20141030,000000,64.2523,64.2523,63.6169,63.8989,328600.27557435,0
+PKX.US,D,20141031,000000,62.7665,63.324,62.4059,63.262,467198.56215872,0
+PKX.US,D,20141103,000000,62.494,62.5719,61.3004,61.4505,635942.10007203,0
+PKX.US,D,20141104,000000,60.23,60.23,59.2394,59.5223,630146.59517565,0
+PKX.US,D,20141105,000000,59.6021,59.8777,58.8518,59.8322,643651.46937606,0
+PKX.US,D,20141106,000000,60.5323,61.0962,60.2484,60.8153,391060.18397207,0
+PKX.US,D,20141107,000000,61.0443,61.2029,60.4591,60.6445,749222.38656859,0
+PKX.US,D,20141110,000000,62.0608,62.2555,60.8653,61.1037,756380.77856991,0
+PKX.US,D,20141111,000000,60.1595,60.2217,59.4881,59.9036,362993.76677153,0
+PKX.US,D,20141112,000000,60.1077,60.4155,59.8507,59.9036,285909.77783249,0
+PKX.US,D,20141113,000000,59.8777,60.0352,59.462,59.5316,187034.69048304,0
+PKX.US,D,20141114,000000,59.2302,59.9905,58.8156,59.9815,317857.83552176,0
+PKX.US,D,20141117,000000,60.7625,61.6712,60.653,61.432,243365.91984242,0
+PKX.US,D,20141118,000000,61.3445,61.4413,60.9022,60.9294,183342.81908486,0
+PKX.US,D,20141119,000000,59.0288,59.4714,58.7887,59.1608,212221.14608762,0
+PKX.US,D,20141120,000000,58.7887,59.7876,58.7887,59.5659,409670.49364864,0
+PKX.US,D,20141121,000000,60.266,61.61,60.266,61.0962,570772.59096648,0
+PKX.US,D,20141124,000000,62.7396,63.0588,62.2555,62.645,247181.78808954,0
+PKX.US,D,20141125,000000,62.2193,62.5986,62.122,62.325,193173.07362259,0
+PKX.US,D,20141126,000000,61.7686,62.6803,61.6629,62.2555,262865.772131,0
+PKX.US,D,20141128,000000,60.4239,60.4684,59.8062,60.116,218536.35951611,0
+PKX.US,D,20141201,000000,60.0528,60.0621,58.9214,59.7606,367414.52399482,0
+PKX.US,D,20141202,000000,60.5945,61.8762,60.4416,61.0609,530825.11916999,0
+PKX.US,D,20141203,000000,60.4591,61.3882,60.4591,60.6622,450795.39639338,0
+PKX.US,D,20141204,000000,60.3728,61.0962,59.9905,60.4155,308296.06111783,0
+PKX.US,D,20141205,000000,60.266,61.1491,60.089,60.7625,337535.59633274,0
+PKX.US,D,20141208,000000,60.2838,60.2838,59.0551,59.0551,472775.18566088,0
+PKX.US,D,20141209,000000,58.7979,59.5131,58.7098,59.0551,630175.70747931,0
+PKX.US,D,20141210,000000,58.5505,58.6041,57.8605,58.0117,357192.8707078,0
+PKX.US,D,20141211,000000,57.9503,58.1607,57.4625,57.5173,257875.70763603,0
+PKX.US,D,20141212,000000,56.9422,57.2427,56.1456,56.1456,282622.24398522,0
+PKX.US,D,20141215,000000,57.7565,57.8519,56.3059,56.4117,593028.40800207,0
+PKX.US,D,20141216,000000,56.6668,57.7909,56.217,56.3663,649706.8285385,0
+PKX.US,D,20141217,000000,56.4562,58.1703,56.4562,57.596,460046.63955821,0
+PKX.US,D,20141218,000000,57.8966,58.1527,57.163,57.9503,454102.33844309,0
+PKX.US,D,20141219,000000,57.3225,58.2157,57.2688,57.8519,548951.30201894,0
+PKX.US,D,20141222,000000,57.8169,58.2769,57.366,57.4366,572573.24085987,0
+PKX.US,D,20141223,000000,57.4625,57.5173,56.8968,56.985,582984.66323745,0
+PKX.US,D,20141224,000000,57.1111,57.3922,56.9692,57.0033,227525.59194795,0
+PKX.US,D,20141226,000000,57.4988,58.1794,57.1111,57.3401,325589.84772864,0
+PKX.US,D,20141229,000000,57.6555,58.4224,57.495,57.9458,366614.47476075,0
+PKX.US,D,20141230,000000,56.7382,57.7483,56.7382,57.458,518900.93523528,0
+PKX.US,D,20141231,000000,57.9097,58.1886,57.4123,57.495,285837.53619006,0
+PKX.US,D,20150102,000000,57.9273,57.9273,57.2242,57.4042,224751.29723197,0
+PKX.US,D,20150105,000000,56.5934,56.7743,55.8191,56.2057,381092.99378376,0
+PKX.US,D,20150106,000000,56.3773,57.0536,56.3681,56.612,292613.15530985,0
+PKX.US,D,20150107,000000,57.1435,57.6027,56.855,57.3151,235877.58839956,0
+PKX.US,D,20150108,000000,58.1162,59.1894,58.0802,58.9361,200818.82715194,0
+PKX.US,D,20150109,000000,59.4694,59.9721,59.0271,59.3322,330101.17656333,0
+PKX.US,D,20150112,000000,59.7487,60.2431,59.233,59.4694,400351.32177526,0
+PKX.US,D,20150113,000000,59.0818,59.2423,57.8819,58.351,307577.95762741,0
+PKX.US,D,20150114,000000,57.4494,57.9728,56.6743,57.3512,527234.60171791,0
+PKX.US,D,20150115,000000,57.2335,57.637,56.9727,56.9988,243502.85549299,0
+PKX.US,D,20150116,000000,56.9541,57.2148,56.7112,57.1435,387258.33276004,0
+PKX.US,D,20150120,000000,56.9894,57.1174,56.6565,56.9541,245165.49150234,0
+PKX.US,D,20150121,000000,56.9635,57.637,56.6212,57.6203,325033.47925859,0
+PKX.US,D,20150122,000000,58.2433,58.6682,57.6027,58.6031,236887.8931601,0
+PKX.US,D,20150123,000000,57.6833,57.7297,56.6306,56.6743,268074.71802019,0
+PKX.US,D,20150126,000000,56.4599,56.8819,56.1521,56.7659,251972.37939273,0
+PKX.US,D,20150127,000000,55.4137,55.9805,55.2959,55.6669,242344.83274719,0
+PKX.US,D,20150128,000000,56.4414,56.8459,55.5752,55.8822,185424.88791368,0
+PKX.US,D,20150129,000000,55.8654,56.2874,53.8899,54.1069,516733.6859624,0
+PKX.US,D,20150130,000000,51.6289,52.9534,51.5305,52.4672,723145.31011853,0
+PKX.US,D,20150202,000000,52.5296,52.8003,52.3681,52.5842,372199.72413066,0
+PKX.US,D,20150203,000000,52.5934,53.2695,52.3588,52.9087,714957.20515423,0
+PKX.US,D,20150204,000000,53.8113,53.9633,53.1601,53.2602,416895.73612504,0
+PKX.US,D,20150205,000000,53.4317,55.4137,53.3504,55.2339,309058.37218048,0
+PKX.US,D,20150206,000000,54.3232,54.5938,54.3232,54.3685,316859.39132938,0
+PKX.US,D,20150209,000000,53.7018,54.6459,53.7018,54.2786,323105.59781585,0
+PKX.US,D,20150210,000000,54.4225,54.4225,53.6741,54.0718,343802.28925512,0
+PKX.US,D,20150211,000000,53.7656,53.8807,52.9812,53.4039,353001.77721343,0
+PKX.US,D,20150212,000000,53.6644,54.8369,53.6118,54.413,518483.65888274,0
+PKX.US,D,20150213,000000,54.0625,55.2959,53.9994,54.9993,340499.66013928,0
+PKX.US,D,20150217,000000,54.9455,54.9455,54.2321,54.6375,314341.71617904,0
+PKX.US,D,20150218,000000,54.5319,55.4137,54.2694,54.6025,398983.04350298,0
+PKX.US,D,20150219,000000,53.4587,54.3322,52.4849,53.9725,367585.96311641,0
+PKX.US,D,20150220,000000,54.351,54.9631,54.2321,54.8369,205605.10552125,0
+PKX.US,D,20150223,000000,55.116,55.8005,54.7998,55.4137,436843.0553033,0
+PKX.US,D,20150224,000000,55.3683,56.2697,55.359,55.999,298811.91952367,0
+PKX.US,D,20150225,000000,56.1252,57.3151,56.1157,57.1351,415674.09760456,0
+PKX.US,D,20150226,000000,57.035,57.0991,56.612,56.7659,370366.7272332,0
+PKX.US,D,20150227,000000,55.4232,55.5752,54.4307,54.6375,469632.13509846,0
+PKX.US,D,20150302,000000,54.7201,55.116,54.4946,54.7572,186785.61855168,0
+PKX.US,D,20150303,000000,56.2057,57.2427,55.9627,57.1528,470349.16035541,0
+PKX.US,D,20150304,000000,56.5934,56.9541,55.9722,56.8819,356369.10033742,0
+PKX.US,D,20150305,000000,56.7919,56.7919,56.0723,56.3329,205985.72193584,0
+PKX.US,D,20150306,000000,55.5659,55.6122,54.7291,55.0343,159484.7471142,0
+PKX.US,D,20150309,000000,54.7656,54.8545,54.504,54.6922,275683.81161159,0
+PKX.US,D,20150310,000000,53.5209,53.8184,53.4224,53.557,545596.91769659,0
+PKX.US,D,20150311,000000,53.6118,53.7018,53.4224,53.6563,354592.17158035,0
+PKX.US,D,20150312,000000,52.9264,53.0971,52.6121,53.0535,335504.20447696,0
+PKX.US,D,20150313,000000,52.8725,53.035,51.9888,52.332,228404.35222526,0
+PKX.US,D,20150316,000000,52.189,52.4941,52.0251,52.4043,220301.42770501,0
+PKX.US,D,20150317,000000,51.5036,52.1334,51.2867,51.7726,597315.46427519,0
+PKX.US,D,20150318,000000,51.6289,53.1341,51.4313,52.9264,309644.93118767,0
+PKX.US,D,20150319,000000,52.3051,52.3051,51.332,51.5668,257925.3063756,0
+PKX.US,D,20150320,000000,51.332,52.0064,51.332,51.8551,206207.83803048,0
+PKX.US,D,20150323,000000,51.8365,52.7816,51.8365,52.676,307646.96456944,0
+PKX.US,D,20150324,000000,52.6842,52.8281,52.5025,52.5296,140283.56549656,0
+PKX.US,D,20150325,000000,52.5199,52.881,52.0341,52.062,253819.39332529,0
+PKX.US,D,20150326,000000,51.8551,52.0154,51.295,51.3043,340719.61976698,0
+PKX.US,D,20150327,000000,51.0983,51.1251,50.4399,50.5919,388775.40725106,0
+PKX.US,D,20150330,000000,49.7091,50.1061,49.6118,49.9444,369132.14991109,0
+PKX.US,D,20150331,000000,49.7815,49.9075,49.1424,49.2501,327405.59289059,0
+PKX.US,D,20150401,000000,48.2048,48.6378,47.8811,48.3403,381673.08339013,0
+PKX.US,D,20150402,000000,48.4404,48.9523,48.3493,48.8364,265140.84475079,0
+PKX.US,D,20150406,000000,48.8364,49.3678,48.8364,49.0618,265693.97852043,0
+PKX.US,D,20150407,000000,51.0983,51.0983,50.4222,50.6189,325939.19537263,0
+PKX.US,D,20150408,000000,52.1705,52.1705,51.3043,51.4035,431171.54725586,0
+PKX.US,D,20150409,000000,51.1874,51.4128,50.8527,50.9806,303155.04393719,0
+PKX.US,D,20150410,000000,51.7821,51.9443,51.4665,51.5668,389774.92967691,0
+PKX.US,D,20150413,000000,51.6475,51.962,51.5835,51.7634,325295.48999158,0
+PKX.US,D,20150414,000000,52.2504,52.4135,52.062,52.34,516187.02159357,0
+PKX.US,D,20150415,000000,52.4941,53.0081,52.3588,52.8642,377691.16718876,0
+PKX.US,D,20150416,000000,52.6575,52.8003,52.1519,52.3867,259203.01303648,0
+PKX.US,D,20150417,000000,52.4135,52.4227,51.8087,51.9888,265028.70847,0
+PKX.US,D,20150420,000000,52.7539,52.881,52.4758,52.6666,288435.00061711,0
+PKX.US,D,20150421,000000,51.998,52.0341,50.747,51.0252,307335.35509687,0
+PKX.US,D,20150422,000000,50.7653,51.1874,50.6829,51.0522,332748.23972996,0
+PKX.US,D,20150423,000000,52.0064,53.4764,51.9276,53.2056,510083.14192502,0
+PKX.US,D,20150424,000000,53.8362,54.2694,53.6831,53.9994,225581.53700317,0
+PKX.US,D,20150427,000000,53.4764,54.1608,53.4764,53.827,196995.41127053,0
+PKX.US,D,20150428,000000,54.5134,55.3869,54.5134,55.2784,413637.31458144,0
+PKX.US,D,20150429,000000,53.9364,54.2063,53.4495,53.5116,200548.1905512,0
+PKX.US,D,20150430,000000,52.8095,53.3234,52.5479,53.2334,256483.70822742,0
+PKX.US,D,20150501,000000,53.0886,53.5746,52.8281,53.2954,190337.31959887,0
+PKX.US,D,20150504,000000,54.541,54.6736,54.1701,54.2508,246938.10732553,0
+PKX.US,D,20150505,000000,54.5134,54.7656,54.2962,54.4576,247160.22342016,0
+PKX.US,D,20150506,000000,55.5203,55.8191,54.9723,55.1429,509152.62644119,0
+PKX.US,D,20150507,000000,54.2063,54.2321,53.557,53.7926,262687.86360859,0
+PKX.US,D,20150508,000000,54.0809,54.4307,53.8445,54.223,186341.38636241,0
+PKX.US,D,20150511,000000,53.0886,53.6026,53.0886,53.2056,262143.3557067,0
+PKX.US,D,20150512,000000,52.458,53.7286,52.2593,53.0535,735422.07639765,0
+PKX.US,D,20150513,000000,53.4133,53.6563,53.1788,53.2695,153379.78921219,0
+PKX.US,D,20150514,000000,53.2519,53.8715,53.1601,53.2695,233066.63374563,0
+PKX.US,D,20150515,000000,52.395,52.7446,52.088,52.4758,251510.89546796,0
+PKX.US,D,20150518,000000,52.2593,52.5296,51.8727,51.9443,188093.51574969,0
+PKX.US,D,20150519,000000,51.8087,51.8087,51.0891,51.2144,296770.82356668,0
+PKX.US,D,20150520,000000,51.3135,51.6289,51.117,51.4482,169472.42373842,0
+PKX.US,D,20150521,000000,50.8257,51.1076,50.7653,50.9538,235840.92846161,0
+PKX.US,D,20150522,000000,50.8024,51.1251,50.6829,50.9444,141505.20401705,0
+PKX.US,D,20150526,000000,50.7839,50.9723,50.0523,50.1692,196568.43081677,0
+PKX.US,D,20150527,000000,49.0432,49.6118,48.9263,49.4123,344049.20471954,0
+PKX.US,D,20150528,000000,49.0979,49.287,48.5303,49.2501,377023.74067139,0
+PKX.US,D,20150529,000000,49.3585,49.7453,49.1424,49.34,283341.4257091,0
+PKX.US,D,20150601,000000,48.4041,48.5647,48.0982,48.1955,250718.39386818,0
+PKX.US,D,20150602,000000,48.6193,49.6303,48.5647,49.5562,256547.3240021,0
+PKX.US,D,20150603,000000,48.5647,48.918,48.2326,48.5924,350597.31657735,0
+PKX.US,D,20150604,000000,47.5936,47.9536,47.2959,47.4035,346047.17133777,0
+PKX.US,D,20150605,000000,46.4019,46.6641,46.169,46.3035,300100.40851924,0
+PKX.US,D,20150608,000000,46.1958,46.2145,45.8826,46.0883,203877.77550376,0
+PKX.US,D,20150609,000000,46.5651,46.8182,46.3221,46.4483,280870.11459794,0
+PKX.US,D,20150610,000000,46.5029,46.9711,46.3933,46.6281,198460.73055503,0
+PKX.US,D,20150611,000000,46.8526,46.9806,46.5928,46.7179,122099.15804028,0
+PKX.US,D,20150612,000000,45.5828,45.6377,45.277,45.5375,321963.74857207,0
+PKX.US,D,20150615,000000,45.3853,45.61,45.2314,45.3577,189783.10759576,0
+PKX.US,D,20150616,000000,45.0153,45.0699,44.7094,44.8983,198995.5343557,0
+PKX.US,D,20150617,000000,44.2224,44.395,43.4016,44.2856,293108.06447216,0
+PKX.US,D,20150618,000000,44.1139,44.7185,43.9626,44.5563,462468.3519298,0
+PKX.US,D,20150619,000000,44.5377,44.7992,44.3493,44.547,586216.12894433,0
+PKX.US,D,20150622,000000,46.6727,46.6727,45.8266,46.1236,602197.70542325,0
+PKX.US,D,20150623,000000,46.7003,47.0769,46.6281,46.9537,617888.15886551,0
+PKX.US,D,20150624,000000,46.7459,46.8794,46.2598,46.3313,200102.88012846,0
+PKX.US,D,20150625,000000,46.2415,46.2683,45.8266,45.9334,336058.41648008,0
+PKX.US,D,20150626,000000,45.6654,45.7266,45.0246,45.3222,291665.38809051,0
+PKX.US,D,20150629,000000,45.0885,45.2221,44.5749,44.6814,269023.563473,0
+PKX.US,D,20150630,000000,45.2405,45.2405,44.087,44.2316,479838.69311691,0
+PKX.US,D,20150701,000000,44.9617,45.2314,44.2761,44.4198,276129.12203433,0
+PKX.US,D,20150702,000000,45.1953,45.9789,45.1953,45.799,586216.12894433,0
+PKX.US,D,20150706,000000,44.4198,44.5013,43.9441,44.3854,666014.03152508,0
+PKX.US,D,20150707,000000,43.5304,43.8606,43.0778,43.5732,810735.60598044,0
+PKX.US,D,20150708,000000,42.9603,42.9603,41.8258,41.8258,521955.57065322,0
+PKX.US,D,20150709,000000,42.4854,42.7803,41.8804,41.9603,282342.98151672,0
+PKX.US,D,20150710,000000,41.9511,42.0151,41.6728,41.8258,305536.86167042,0
+PKX.US,D,20150713,000000,41.9077,43.4016,41.8166,43.2502,651697.24752244,0
+PKX.US,D,20150714,000000,43.0333,43.5027,42.9972,43.2855,440269.68126808,0
+PKX.US,D,20150715,000000,41.4826,42.2312,40.9345,41.2665,690166.4612328,0
+PKX.US,D,20150716,000000,40.3486,40.3671,39.5545,39.8625,521512.41669742,0
+PKX.US,D,20150717,000000,39.1946,39.1946,38.2662,38.3488,578780.63094145,0
+PKX.US,D,20150720,000000,38.2849,38.8069,38.0678,38.4637,431283.68353664,0
+PKX.US,D,20150721,000000,38.7171,39.2133,38.6009,38.8348,647479.19819135,0
+PKX.US,D,20150722,000000,38.6466,38.6808,38.0678,38.2756,780992.53573546,0
+PKX.US,D,20150723,000000,37.9156,38.1603,37.5383,37.6811,365803.64319199,0
+PKX.US,D,20150724,000000,37.1858,37.222,36.2928,36.5003,478673.12273682,0
+PKX.US,D,20150727,000000,36.7176,36.8881,36.4567,36.5543,536163.45307548,0
+PKX.US,D,20150728,000000,37.1042,37.312,36.736,37.068,495209.98945233,0
+PKX.US,D,20150729,000000,37.3582,37.7627,37.3582,37.5383,313418.7483295,0
+PKX.US,D,20150730,000000,37.8248,38.1603,37.4278,37.5744,400873.1867743,0
+PKX.US,D,20150731,000000,38.0046,38.0223,37.3917,37.4102,409640.30311151,0
+PKX.US,D,20150803,000000,37.4196,37.5012,37.0243,37.1415,275168.41601337,0
+PKX.US,D,20150804,000000,38.8255,39.0148,38.2033,38.3218,536273.43288933,0
+PKX.US,D,20150805,000000,37.962,38.1142,37.2301,37.2842,388775.40725106,0
+PKX.US,D,20150806,000000,37.2749,38.0223,37.1229,37.8889,492119.7723299,0
+PKX.US,D,20150807,000000,37.6625,37.9965,37.3212,37.5994,516408.05945473,0
+PKX.US,D,20150810,000000,37.465,38.3218,37.2572,38.2941,683993.57462224,0
+PKX.US,D,20150811,000000,37.1682,37.1682,35.8439,36.2036,1140445.3837945,0
+PKX.US,D,20150812,000000,36.1034,36.5543,35.9327,36.519,464466.31854803,0
+PKX.US,D,20150813,000000,36.2842,36.2842,35.0676,35.3745,931264.85608972,0
+PKX.US,D,20150814,000000,35.5359,35.8067,35.2938,35.474,403203.24930101,0
+PKX.US,D,20150817,000000,35.0129,35.2206,34.9692,35.2028,488551.89778067,0
+PKX.US,D,20150818,000000,35.7427,35.9236,35.33,35.4906,383116.83800525,0
+PKX.US,D,20150819,000000,35.42,35.474,34.8514,34.9951,639820.50586037,0
+PKX.US,D,20150820,000000,34.4017,34.6715,34.2931,34.3301,362805.07591444,0
+PKX.US,D,20150821,000000,34.0678,34.2375,33.2404,33.2404,367135.26152633,0
+PKX.US,D,20150824,000000,31.9245,33.951,31.3661,32.303,856643.55239408,0
+PKX.US,D,20150825,000000,34.0593,34.3478,32.7619,32.7795,637379.38528634,0
+PKX.US,D,20150826,000000,34.5732,34.6809,34.1587,34.5554,857350.87354981,0
+PKX.US,D,20150827,000000,34.69,35.9143,34.626,35.8698,925937.30451892,0
+PKX.US,D,20150828,000000,35.6193,36.3556,35.5276,36.1295,513966.9388807,0
+PKX.US,D,20150831,000000,35.9877,36.6359,35.5452,36.4022,451704.34720783,0
+PKX.US,D,20150901,000000,35.2028,35.5639,34.87,34.987,596759.09580513,0
+PKX.US,D,20150902,000000,35.2753,35.482,34.8977,35.4468,355259.59809772,0
+PKX.US,D,20150903,000000,34.9951,35.5276,34.934,35.0582,701304.61296855,0
+PKX.US,D,20150904,000000,34.9073,34.9073,34.0771,34.0771,431061.56744201,0
+PKX.US,D,20150908,000000,34.617,34.9424,34.4638,34.8256,897526.93084174,0
+PKX.US,D,20150909,000000,36.2131,36.5367,35.752,35.9513,933151.76466063,0
+PKX.US,D,20150910,000000,36.4298,36.6721,36.0422,36.5098,511715.58739723,0
+PKX.US,D,20150911,000000,36.2593,36.4022,35.7891,36.3929,312753.47827907,0
+PKX.US,D,20150914,000000,35.9327,36.0144,35.5729,35.752,283341.4257091,0
+PKX.US,D,20150915,000000,35.2115,35.6722,35.0491,35.5182,416300.5512501,0
+PKX.US,D,20150916,000000,36.2316,37.3212,36.2131,36.9512,518293.88979218,0
+PKX.US,D,20150917,000000,36.5367,36.9596,36.0422,36.1943,394622.66735396,0
+PKX.US,D,20150918,000000,36.1665,36.2036,35.2299,35.3031,917836.53646561,0
+PKX.US,D,20150921,000000,35.3559,35.3922,34.5554,34.69,257704.26851444,0
+PKX.US,D,20150922,000000,34.0316,34.0316,32.5727,32.8787,491547.23035781,0
+PKX.US,D,20150923,000000,32.9418,33.0244,32.4373,32.4373,321519.51638281,0
+PKX.US,D,20150924,000000,32.303,32.5727,31.9328,32.4373,337386.800114,0
+PKX.US,D,20150925,000000,32.4827,32.5354,31.915,32.0312,225185.82532001,0
+PKX.US,D,20150928,000000,31.8512,31.8512,31.0768,31.2278,438513.23894692,0
+PKX.US,D,20150929,000000,31.2464,31.5285,31.0675,31.2104,345270.84324002,0
+PKX.US,D,20150930,000000,31.608,31.8066,31.3474,31.5534,583552.89227566,0
+PKX.US,D,20151001,000000,32.2572,32.5181,31.9681,32.303,586328.26522511,0
+PKX.US,D,20151002,000000,31.6713,32.4011,31.4014,32.3548,417408.97525633,0
+PKX.US,D,20151005,000000,32.5727,33.2313,32.4189,33.2034,712500.98931163,0
+PKX.US,D,20151006,000000,32.9057,33.8878,32.9057,33.6904,1008953.7340049,0
+PKX.US,D,20151007,000000,33.7886,34.3478,33.6625,34.1048,984649.27337806,0
+PKX.US,D,20151008,000000,34.7718,35.9513,33.8786,35.6992,707410.64910403,0
+PKX.US,D,20151009,000000,35.8698,36.4475,35.6101,35.9513,794313.03201266,0
+PKX.US,D,20151012,000000,36.2928,36.2928,35.8344,35.969,641919.82642469,0
+PKX.US,D,20151013,000000,35.6444,35.9877,35.42,35.6444,452038.59958325,0
+PKX.US,D,20151014,000000,35.9877,36.0952,35.6361,35.9598,428508.31058719,0
+PKX.US,D,20151015,000000,36.4115,36.6811,36.2686,36.6721,318634.16361951,0
+PKX.US,D,20151016,000000,36.519,36.6721,36.2131,36.5281,433279.49368794,0
+PKX.US,D,20151019,000000,36.1573,36.1665,35.5276,35.5729,306616.17337298,0
+PKX.US,D,20151020,000000,35.2662,35.5545,34.9163,34.9775,280017.23192388,0
+PKX.US,D,20151021,000000,37.2301,37.2301,36.4022,36.4923,1200289.4977962,0
+PKX.US,D,20151022,000000,36.6721,37.4196,36.581,37.3026,621286.7507601,0
+PKX.US,D,20151023,000000,37.7172,38.1328,37.5466,37.7534,418409.57591565,0
+PKX.US,D,20151026,000000,38.1049,38.1858,37.401,37.4102,628612.26894913,0
+PKX.US,D,20151027,000000,36.9243,37.0243,36.5987,36.8518,357699.64043828,0
+PKX.US,D,20151028,000000,37.7264,38.4025,37.1858,37.5383,569791.39850961,0
+PKX.US,D,20151029,000000,36.6544,37.0327,36.3194,36.4022,373904.4112453,0
+PKX.US,D,20151030,000000,36.1851,36.3019,35.8521,36.0694,350597.31657735,0
+PKX.US,D,20151102,000000,35.5639,36.1851,35.474,35.9968,351773.66929213,0
+PKX.US,D,20151103,000000,37.0243,37.8434,36.8518,37.4465,777330.85487442,0
+PKX.US,D,20151104,000000,37.2749,37.5651,36.581,36.7619,235866.80606487,0
+PKX.US,D,20151105,000000,36.6452,36.7805,36.148,36.3114,316191.96481201,0
+PKX.US,D,20151106,000000,34.8886,35.0953,34.4462,34.8162,541379.94659896,0
+PKX.US,D,20151109,000000,34.3664,34.4462,33.8786,34.0408,397805.61255472,0
+PKX.US,D,20151110,000000,33.617,33.6263,33.0763,33.374,507639.86488405,0
+PKX.US,D,20151111,000000,33.798,34.1587,33.157,33.284,707077.47496208,0
+PKX.US,D,20151112,000000,32.7248,33.0586,32.5818,32.7248,1068440.9527283,0
+PKX.US,D,20151113,000000,32.6989,33.1208,32.5727,32.7248,353926.90152992,0
+PKX.US,D,20151116,000000,32.0495,32.6625,31.9245,32.609,433391.62996872,0
+PKX.US,D,20151117,000000,32.7071,32.9234,32.212,32.3111,394102.95882185,0
+PKX.US,D,20151118,000000,32.3287,32.3825,31.915,32.1758,1165218.8759804,0
+PKX.US,D,20151119,000000,32.5996,33.2404,32.5996,32.9873,480004.74107116,0
+PKX.US,D,20151120,000000,33.129,33.554,33.0152,33.1385,519293.41221803,0
+PKX.US,D,20151123,000000,32.9234,32.9965,32.4912,32.545,445710.44735313,0
+PKX.US,D,20151124,000000,32.4559,32.9142,32.4279,32.8602,281010.28494892,0
+PKX.US,D,20151125,000000,32.7795,32.9512,32.5904,32.734,300655.69875583,0
+PKX.US,D,20151127,000000,32.8881,33.0763,32.6989,32.9234,162593.2942056,0
+PKX.US,D,20151130,000000,32.7071,32.9418,32.3465,32.8065,356369.10033742,0
+PKX.US,D,20151201,000000,33.6718,33.9869,33.527,33.951,364108.66017858,0
+PKX.US,D,20151202,000000,33.5362,33.5362,33.129,33.3016,388086.4160643,0
+PKX.US,D,20151203,000000,33.2589,33.2589,32.6989,32.9873,269524.94203612,0
+PKX.US,D,20151204,000000,32.8602,33.1756,32.5003,33.1385,225851.09537044,0
+PKX.US,D,20151207,000000,32.5181,32.5181,31.7528,31.8066,512412.12621826,0
+PKX.US,D,20151208,000000,31.3745,31.4913,31.086,31.3207,444375.59431839,0
+PKX.US,D,20151209,000000,31.0953,32.0495,31.0953,31.4264,463912.10654492,0
+PKX.US,D,20151210,000000,32.3373,32.9512,32.2843,32.6534,519736.56617382,0
+PKX.US,D,20151211,000000,32.0312,32.0312,30.9682,31.0407,661907.0402413,0
+PKX.US,D,20151214,000000,31.0129,31.1223,30.3923,30.5723,925780.9606659,0
+PKX.US,D,20151215,000000,31.0407,31.2929,30.8607,31.2278,678333.92714296,0
+PKX.US,D,20151216,000000,31.8159,31.9059,31.4542,31.8253,424402.39753688,0
+PKX.US,D,20151217,000000,31.2464,31.2558,30.5269,30.6531,502423.37136057,0
+PKX.US,D,20151218,000000,31.1138,31.6536,31.0499,31.5005,497650.03179289,0
+PKX.US,D,20151221,000000,32.1136,32.4093,31.9597,32.2304,368467.95809413,0
+PKX.US,D,20151222,000000,32.7071,33.6078,32.6625,33.5632,440621.185379,0
+PKX.US,D,20151223,000000,34.3396,34.9775,34.2281,34.9692,374678.58287611,0
+PKX.US,D,20151224,000000,34.1141,34.6538,34.1141,34.5732,429112.12132989,0
+PKX.US,D,20151228,000000,33.8692,33.9956,33.6625,33.834,294451.54337465,0
+PKX.US,D,20151229,000000,33.0586,33.1477,32.6441,32.8881,338282.81212682,0
+PKX.US,D,20151230,000000,32.0495,32.1488,31.6972,32.0405,397518.80245194,0
+PKX.US,D,20151231,000000,31.9681,32.1406,31.6713,31.8604,264425.97596078,0
+PKX.US,D,20160104,000000,30.9866,31.445,30.6435,31.3569,373231.59356059,0
+PKX.US,D,20160105,000000,31.9948,32.1313,31.6972,32.0405,273001.16674049,0
+PKX.US,D,20160106,000000,31.1583,31.5191,31.1138,31.3299,231584.06272562,0
+PKX.US,D,20160107,000000,30.6807,30.897,30.2828,30.3385,229310.0683393,0
+PKX.US,D,20160108,000000,30.7521,30.7521,29.8507,29.8599,477561.46403019,0
+PKX.US,D,20160111,000000,30.3479,30.4192,29.5622,29.8229,469384.14140057,0
+PKX.US,D,20160112,000000,30.1296,30.1296,29.2674,29.3731,509131.06177181,0
+PKX.US,D,20160113,000000,30.5638,30.7252,29.6624,29.8692,718292.18127414,0
+PKX.US,D,20160114,000000,30.2568,30.2653,29.5807,30.1112,411497.02114529,0
+PKX.US,D,20160115,000000,29.0845,29.2209,28.5439,29.1124,394797.34117595,0
+PKX.US,D,20160119,000000,30.7077,30.8607,30.0056,30.3385,1122602.7763479,0
+PKX.US,D,20160120,000000,28.0579,29.3731,27.9049,29.2118,810583.5750613,0
+PKX.US,D,20160121,000000,29.2394,29.9146,29.1217,29.5993,414264.84646045,0
+PKX.US,D,20160122,000000,30.4366,30.6344,29.8145,30.2735,452551.83871454,0
+PKX.US,D,20160125,000000,31.5368,31.9597,31.3383,31.4358,886383.38793865,0
+PKX.US,D,20160126,000000,31.8066,32.9688,31.7787,32.9594,483009.77774952,0
+PKX.US,D,20160127,000000,32.545,32.9688,31.9328,32.1406,381406.75972326,0
+PKX.US,D,20160128,000000,32.5996,32.6896,31.8604,32.1851,475863.24631636,0
+PKX.US,D,20160129,000000,32.9142,33.4463,32.7712,33.4205,654599.85202125,0
+PKX.US,D,20160201,000000,32.9512,33.337,32.6182,33.2682,280723.47484614,0
+PKX.US,D,20160202,000000,32.4745,32.5996,32.1136,32.2212,265295.03213687,0
+PKX.US,D,20160203,000000,32.3825,33.0763,31.8559,32.9779,525548.24457224,0
+PKX.US,D,20160204,000000,33.9415,34.7439,33.7886,34.3933,471845.74841052,0
+PKX.US,D,20160205,000000,33.834,34.2652,33.617,33.7617,282612.539884,0
+PKX.US,D,20160208,000000,33.2924,33.464,32.8964,33.2219,220158.02265362,0
+PKX.US,D,20160209,000000,32.734,32.8509,32.1851,32.4373,266114.48957338,0
+PKX.US,D,20160210,000000,32.6625,33.0152,32.4279,32.6813,390314.04641145,0
+PKX.US,D,20160211,000000,32.4189,32.7071,32.212,32.5264,366379.41986449,0
+PKX.US,D,20160212,000000,33.337,34.0502,33.1385,33.9869,294489.28154607,0
+PKX.US,D,20160216,000000,34.8608,35.5916,34.8608,35.4997,395933.79925238,0
+PKX.US,D,20160217,000000,35.6193,36.3447,35.6193,36.0785,302005.64705913,0
+PKX.US,D,20160218,000000,36.1202,36.1943,35.6277,35.663,297993.54032063,0
+PKX.US,D,20160219,000000,35.3745,35.6897,35.3124,35.5359,257436.8666141,0
+PKX.US,D,20160222,000000,36.0422,36.6359,35.9783,36.519,260323.29761087,0
+PKX.US,D,20160223,000000,36.365,36.4298,35.7613,35.9422,427044.06953616,0
+PKX.US,D,20160224,000000,35.8439,36.4022,35.7169,36.3194,723742.65146041,0
+PKX.US,D,20160225,000000,36.2686,36.3465,35.6324,36.25,390576.05714444,0
+PKX.US,D,20160226,000000,36.0144,36.1573,35.5452,35.663,259731.34743634,0
+PKX.US,D,20160229,000000,36.3194,36.608,36.2036,36.3743,665967.66748591,0
+PKX.US,D,20160301,000000,36.6637,37.1319,36.4022,37.0243,1068402.1363235,0
+PKX.US,D,20160302,000000,38.1603,39.9068,37.9437,39.826,1163612.3081115,0
+PKX.US,D,20160303,000000,39.6455,40.0246,39.4117,39.9413,253742.83874899,0
+PKX.US,D,20160304,000000,40.5302,41.8074,40.5302,41.3583,421696.03152945,0
+PKX.US,D,20160307,000000,41.0217,41.6199,40.7909,41.4475,352268.57845445,0
+PKX.US,D,20160308,000000,41.1051,41.7711,40.4466,40.484,553634.06997522,0
+PKX.US,D,20160309,000000,39.9598,40.6257,39.6268,40.3828,290198.99057255,0
+PKX.US,D,20160310,000000,40.7813,41.3583,40.5302,41.1146,320122.12580686,0
+PKX.US,D,20160311,000000,41.528,41.9077,41.3844,41.7451,188295.14540841,0
+PKX.US,D,20160314,000000,40.1138,40.1814,39.5636,39.8171,428499.68471944,0
+PKX.US,D,20160315,000000,39.3291,39.6176,39.1213,39.5015,239141.40111051,0
+PKX.US,D,20160316,000000,38.2941,39.7715,38.04,39.7445,661433.69574837,0
+PKX.US,D,20160317,000000,41.1693,42.0521,40.8973,41.8537,233597.12461242,0
+PKX.US,D,20160318,000000,42.1496,42.527,41.708,41.8537,369949.45088066,0
+PKX.US,D,20160321,000000,41.4651,41.4651,40.7454,41.1775,280509.98461926,0
+PKX.US,D,20160322,000000,40.9902,41.6728,40.7546,41.3844,146910.38839762,0
+PKX.US,D,20160323,000000,41.1412,41.4206,40.5385,40.6535,431294.46587133,0
+PKX.US,D,20160324,000000,40.0061,40.6815,39.7809,40.6815,330141.07120169,0
+PKX.US,D,20160328,000000,40.7084,41.031,40.4014,40.8612,202405.98681845,0
+PKX.US,D,20160329,000000,40.853,42.204,40.764,42.1496,375544.4043518,0
+PKX.US,D,20160330,000000,43.0518,43.6093,42.8636,42.898,371117.17772769,0
+PKX.US,D,20160331,000000,43.1687,43.2319,42.4481,42.6457,502770.56253762,0
+PKX.US,D,20160401,000000,41.4651,42.4481,41.1506,42.3387,305147.61938807,0
+PKX.US,D,20160404,000000,42.5826,42.9155,41.9873,42.0883,341539.07720349,0
+PKX.US,D,20160405,000000,42.1762,43.0157,42.1496,42.9239,344378.06592761,0
+PKX.US,D,20160406,000000,44.8623,45.7137,44.6379,44.8983,763087.39074768,0
+PKX.US,D,20160407,000000,44.6814,45.2314,44.1872,44.3854,507744.45353055,0
+PKX.US,D,20160408,000000,45.313,46.0883,45.2499,45.4224,689893.66816512,0
+PKX.US,D,20160411,000000,46.3676,47.2772,46.3676,46.656,332553.07947205,0
+PKX.US,D,20160412,000000,46.8442,47.179,46.2598,47.1326,314404.25372025,0
+PKX.US,D,20160413,000000,48.1519,48.2947,47.3766,47.5202,383931.98250788,0
+PKX.US,D,20160414,000000,47.8811,48.4404,47.7374,48.3403,431224.38069584,0
+PKX.US,D,20160415,000000,47.756,47.8533,47.2681,47.5657,455535.31072352,0
+PKX.US,D,20160418,000000,47.9163,48.5396,47.8087,48.4311,255618.96498521,0
+PKX.US,D,20160419,000000,47.9536,48.7363,47.817,48.6751,374611.73240103,0
+PKX.US,D,20160420,000000,48.484,48.8829,48.0982,48.3131,394624.82382089,0
+PKX.US,D,20160421,000000,49.5292,50.0967,49.2591,49.4207,925142.6464522,0
+PKX.US,D,20160422,000000,48.5479,49.3678,48.4932,48.8084,580156.45684801,0
+PKX.US,D,20160425,000000,46.656,46.656,45.0338,45.2405,1001672.4233881,0
+PKX.US,D,20160426,000000,45.7805,46.6466,45.1953,46.6281,601649.96282095,0
+PKX.US,D,20160427,000000,45.8177,46.8656,45.7544,46.7089,513938.9048105,0
+PKX.US,D,20160428,000000,46.7275,48.0343,46.6641,46.9073,1004654.8171636,0
+PKX.US,D,20160429,000000,47.2503,47.628,46.5216,46.8701,454864.64950574,0
+PKX.US,D,20160502,000000,45.2221,45.3222,44.3679,44.8354,1009188.7889012,0
+PKX.US,D,20160503,000000,44.6814,44.8716,43.8523,44.1602,494306.42980523,0
+PKX.US,D,20160504,000000,42.7449,43.1048,42.3944,42.7179,578823.76028021,0
+PKX.US,D,20160505,000000,43.0695,43.0695,42.0929,42.3944,499512.14099402,0
+PKX.US,D,20160506,000000,41.8981,43.1233,41.8074,42.8636,357719.04864072,0
+PKX.US,D,20160509,000000,40.1954,40.1954,39.2038,39.5184,897265.99834222,0
+PKX.US,D,20160510,000000,40.2409,41.0867,40.1769,40.9995,425644.52249328,0
+PKX.US,D,20160511,000000,40.9624,41.222,40.5385,40.8612,260795.56387033,0
+PKX.US,D,20160512,000000,40.6629,40.9902,39.8349,39.9339,326320.89002069,0
+PKX.US,D,20160513,000000,39.1057,39.4024,38.7801,39.0881,451198.65571082,0
+PKX.US,D,20160516,000000,39.4757,39.9107,39.2949,39.6731,271352.54776624,0
+PKX.US,D,20160517,000000,39.0881,39.8171,38.7171,39.3478,732149.63781894,0
+PKX.US,D,20160518,000000,38.6381,39.2857,38.2033,38.3748,412658.2785915,0
+PKX.US,D,20160519,000000,38.3748,39.0881,38.0046,39.0148,350203.76136113,0
+PKX.US,D,20160520,000000,38.743,39.114,38.743,39.0332,558407.4095429,0
+PKX.US,D,20160523,000000,39.0705,40.1045,38.8792,39.8349,577929.90473433,0
+PKX.US,D,20160524,000000,39.3198,39.3384,38.7616,38.9248,602703.39692025,0
+PKX.US,D,20160525,000000,39.3568,40.1862,39.2857,40.0674,352875.62389755,0
+PKX.US,D,20160526,000000,40.2138,40.3122,39.3568,39.4757,274915.03114813,0
+PKX.US,D,20160527,000000,39.8076,39.9969,39.2317,39.3839,275546.87596102,0
+PKX.US,D,20160531,000000,39.2133,39.8707,39.2133,39.3198,352812.00812287,0
+PKX.US,D,20160601,000000,39.2133,39.5917,39.1299,39.5636,228648.03298928,0
+PKX.US,D,20160602,000000,39.1299,39.6176,38.8969,39.5452,418298.51786834,0
+PKX.US,D,20160603,000000,39.1668,40.4743,39.1576,40.4105,878956.51580353,0
+PKX.US,D,20160606,000000,40.5914,41.2851,40.4105,41.0059,464565.51602719,0
+PKX.US,D,20160607,000000,41.9259,42.9972,41.8981,42.655,590980.84264425,0
+PKX.US,D,20160608,000000,43.267,43.792,43.1865,43.4386,413242.68113175,0
+PKX.US,D,20160609,000000,41.9344,42.2496,41.5735,41.708,304356.19602176,0
+PKX.US,D,20160610,000000,41.4381,41.9167,41.1869,41.6998,532565.38798911,0
+PKX.US,D,20160613,000000,40.6091,41.1096,40.5423,40.6182,349925.57712611,0
+PKX.US,D,20160614,000000,39.5015,39.7853,39.0518,39.3198,277055.32458428,0
+PKX.US,D,20160615,000000,39.8076,40.5024,39.8076,40.2854,208146.50180791,0
+PKX.US,D,20160616,000000,38.8969,39.6268,38.5278,39.5109,372137.18658946,0
+PKX.US,D,20160617,000000,38.8348,39.2363,38.7085,39.0053,461871.01058792,0
+PKX.US,D,20160620,000000,40.3671,40.5831,40.0952,40.2314,408142.63682293,0
+PKX.US,D,20160621,000000,40.3743,40.484,39.9413,40.2761,278993.98836171,0
+PKX.US,D,20160622,000000,40.4559,40.5302,39.5109,39.5184,420852.85295662,0
+PKX.US,D,20160623,000000,40.3029,40.3122,39.7622,39.9413,675658.82990614,0
+PKX.US,D,20160624,000000,37.9156,38.4731,37.7349,37.8434,772180.13359255,0
+PKX.US,D,20160627,000000,37.349,37.6171,36.7591,36.9967,440206.0654934,0
+PKX.US,D,20160628,000000,38.2033,38.7263,37.898,38.629,358029.57987982,0
+PKX.US,D,20160629,000000,39.4934,40.086,39.4934,39.6362,172545.38912534,0
+PKX.US,D,20160630,000000,39.8791,40.1231,39.3106,40.0952,378895.55397374,0
+PKX.US,D,20160701,000000,39.5015,40.3029,39.5015,40.1321,425662.85246225,0
+PKX.US,D,20160705,000000,40.1862,40.4559,39.5184,39.5821,235781.62562081,0
+PKX.US,D,20160706,000000,38.743,39.2681,38.4379,39.2585,182044.62598807,0
+PKX.US,D,20160707,000000,39.599,39.6176,38.4637,38.7263,386061.49360934,0
+PKX.US,D,20160708,000000,39.2585,39.664,39.1576,39.6362,209719.64443932,0
+PKX.US,D,20160711,000000,40.8973,41.1951,40.5024,40.7546,210721.32333211,0
+PKX.US,D,20160712,000000,41.7173,42.2312,41.7173,42.0706,494673.02918472,0
+PKX.US,D,20160713,000000,44.5098,44.5924,43.6371,43.9812,679256.8949925,0
+PKX.US,D,20160714,000000,44.457,45.3039,44.457,44.9078,356053.17793097,0
+PKX.US,D,20160715,000000,44.6729,44.8085,44.2011,44.4115,205643.92192614,0
+PKX.US,D,20160718,000000,44.5831,44.9782,44.4198,44.9346,174432.29769626,0
+PKX.US,D,20160719,000000,43.2235,43.4386,42.7496,43.0612,418019.25539984,0
+PKX.US,D,20160720,000000,42.7004,42.8719,42.4574,42.5919,235039.80099407,0
+PKX.US,D,20160721,000000,42.4854,43.5027,42.2312,43.1326,397416.37027238,0
+PKX.US,D,20160722,000000,43.5732,43.8606,42.9331,43.1687,294959.3913386,0
+PKX.US,D,20160725,000000,43.8178,43.8264,43.1955,43.4016,243084.50090698,0
+PKX.US,D,20160726,000000,44.8169,45.2674,44.6109,45.159,338536.19699206,0
+PKX.US,D,20160727,000000,45.6654,45.7544,45.0059,45.4569,328359.82951074,0
+PKX.US,D,20160728,000000,45.4753,45.6004,45.1684,45.5208,189013.24889883,0
+PKX.US,D,20160729,000000,45.6004,45.9521,45.4316,45.6654,199641.39620369,0
+PKX.US,D,20160801,000000,46.043,46.043,45.3668,45.4836,268041.29278265,0
+PKX.US,D,20160802,000000,45.8916,45.9428,44.7992,44.9617,222943.0997043,0
+PKX.US,D,20160803,000000,44.8085,45.1155,44.4383,45.0978,307617.85226577,0
+PKX.US,D,20160804,000000,43.972,44.3133,43.4386,44.0683,343586.6425613,0
+PKX.US,D,20160805,000000,44.7546,44.826,44.1231,44.4383,208607.98573268,0
+PKX.US,D,20160808,000000,43.5573,43.8792,43.0964,43.3032,401786.45052262,0
+PKX.US,D,20160809,000000,44.5563,44.8437,44.2761,44.2948,276942.11007003,0
+PKX.US,D,20160810,000000,44.8902,45.1507,44.6379,44.764,259177.13543322,0
+PKX.US,D,20160811,000000,44.1055,44.2224,43.7818,44.1963,160313.90865193,0
+PKX.US,D,20160812,000000,44.7807,44.9439,43.9256,44.0174,262360.08063399,0
+PKX.US,D,20160815,000000,44.1509,45.0153,44.1509,44.9782,191059.73602317,0
+PKX.US,D,20160816,000000,45.9011,46.3582,45.799,46.0521,405478.3219208,0
+PKX.US,D,20160817,000000,45.3222,45.3947,44.3854,44.7278,362333.88788845,0
+PKX.US,D,20160818,000000,44.7185,45.1071,44.2856,45.0978,195700.45287415,0
+PKX.US,D,20160819,000000,43.7642,43.9256,43.3311,43.7548,187272.98007971,0
+PKX.US,D,20160822,000000,43.5573,43.8088,43.3311,43.8088,129984.27939977,0
+PKX.US,D,20160823,000000,44.087,44.087,43.7,43.7271,177278.83405467,0
+PKX.US,D,20160824,000000,44.3854,44.8529,44.2948,44.3493,272877.16989154,0
+PKX.US,D,20160825,000000,45.0524,45.3577,44.916,45.1507,299291.73341742,0
+PKX.US,D,20160826,000000,45.2036,45.6737,44.0082,44.2409,237375.25468813,0
+PKX.US,D,20160829,000000,45.0608,45.7805,45.0432,45.6654,406768.96738331,0
+PKX.US,D,20160830,000000,45.9881,46.0521,45.2129,45.3853,259853.18781835,0
+PKX.US,D,20160831,000000,45.5552,46.3757,45.5457,45.9244,483373.14242861,0
+PKX.US,D,20160901,000000,46.0521,46.4853,45.9965,46.3035,454447.3731532,0
+PKX.US,D,20160902,000000,46.656,47.142,46.1328,46.3676,330395.53430039,0
+PKX.US,D,20160906,000000,47.9255,48.3318,47.6549,48.3226,783703.21467677,0
+PKX.US,D,20160907,000000,48.7092,49.224,48.367,48.6286,634208.30065373,0
+PKX.US,D,20160908,000000,47.6372,47.8895,46.6021,46.6106,549510.9051894,0
+PKX.US,D,20160909,000000,46.6373,46.6913,45.4132,45.5375,525423.16948983,0
+PKX.US,D,20160912,000000,44.9617,45.9428,44.8354,45.8266,304454.31526745,0
+PKX.US,D,20160913,000000,44.6546,44.6546,42.7532,43.2763,384175.6632719,0
+PKX.US,D,20160914,000000,43.6371,43.6371,42.8812,43.2049,368010.78710323,0
+PKX.US,D,20160915,000000,43.3125,43.4109,42.8264,43.2949,284889.76897072,0
+PKX.US,D,20160916,000000,43.4016,43.5304,43.087,43.3125,294706.00647336,0
+PKX.US,D,20160919,000000,43.8885,44.2856,43.7548,44.0174,347043.45906322,0
+PKX.US,D,20160920,000000,44.2409,44.547,44.0174,44.1325,181152.92690913,0
+PKX.US,D,20160921,000000,45.5021,45.915,44.8529,45.8916,385802.71757676,0
+PKX.US,D,20160922,000000,46.4297,46.5651,45.4836,45.7008,336947.95909208,0
+PKX.US,D,20160923,000000,45.9613,46.1061,45.4038,45.5644,427983.21088775,0
+PKX.US,D,20160926,000000,45.2592,45.5208,45.1155,45.2945,340426.34026338,0
+PKX.US,D,20160927,000000,46.4937,46.8442,46.3313,46.6281,670598.68023567,0
+PKX.US,D,20160928,000000,46.9751,47.5073,46.4324,47.4805,362282.13268193,0
+PKX.US,D,20160929,000000,46.9842,47.0725,46.2831,46.4139,332313.71164191,0
+PKX.US,D,20160930,000000,46.5679,46.7041,46.1348,46.1348,325980.16824445,0
+PKX.US,D,20161003,000000,46.2164,46.361,45.8649,46.1171,400541.09086582,0
+PKX.US,D,20161004,000000,46.5585,46.6855,45.6291,45.8463,535695.49974989,0
+PKX.US,D,20161005,000000,46.5336,46.6764,46.2617,46.6049,498117.98511848,0
+PKX.US,D,20161006,000000,46.4872,46.7953,46.2069,46.6309,265647.61448126,0
+PKX.US,D,20161007,000000,46.3963,46.3963,45.5208,45.9983,261384.27934446,0
+PKX.US,D,20161010,000000,46.5865,47.3709,46.5585,47.0816,258157.12657146,0
+PKX.US,D,20161011,000000,46.6216,46.7127,46.2432,46.667,350770.91216588,0
+PKX.US,D,20161012,000000,46.7496,47.2004,46.7403,46.9936,306748.79608968,0
+PKX.US,D,20161013,000000,45.1684,45.4836,44.5905,45.1147,547118.30512148,0
+PKX.US,D,20161014,000000,45.8835,46.5057,45.7815,46.1171,310882.74321019,0
+PKX.US,D,20161017,000000,46.1256,46.4872,46.0902,46.3331,171349.62820812,0
+PKX.US,D,20161018,000000,47.6789,48.0044,47.5436,47.7884,443447.2353015,0
+PKX.US,D,20161019,000000,48.0859,48.3394,47.6789,48.2658,324067.38207028,0
+PKX.US,D,20161020,000000,47.8505,48.2215,47.4258,48.1045,281953.73923438,0
+PKX.US,D,20161021,000000,47.8226,48.6368,47.6699,48.2485,228583.33898113,0
+PKX.US,D,20161024,000000,48.9523,49.2054,48.4562,48.5284,215601.40801323,0
+PKX.US,D,20161025,000000,49.2778,49.9278,49.2778,49.4051,344302.58958478,0
+PKX.US,D,20161026,000000,48.9606,49.4771,48.3114,48.4739,471788.60203665,0
+PKX.US,D,20161027,000000,47.5805,47.5898,46.7673,46.8219,513602.49596815,0
+PKX.US,D,20161028,000000,46.4416,46.7311,46.0902,46.1616,234968.63758511,0
+PKX.US,D,20161031,000000,46.5493,47.012,46.3388,46.9202,194968.33234864,0
+PKX.US,D,20161101,000000,47.1465,47.2597,46.4602,46.667,293896.25313807,0
+PKX.US,D,20161102,000000,46.1171,46.3786,45.9585,46.0726,314901.3193495,0
+PKX.US,D,20161103,000000,46.5585,47.5621,46.5149,46.6855,258341.50449467,0
+PKX.US,D,20161104,000000,46.5057,47.1188,46.3517,46.8219,217514.1941874,0
+PKX.US,D,20161107,000000,48.3206,48.6555,48.2215,48.6276,151462.69010413,0
+PKX.US,D,20161108,000000,48.2928,48.9523,48.1936,48.7177,261620.41247419,0
+PKX.US,D,20161109,000000,46.1171,48.0396,46.0077,47.3366,496055.3244921,0
+PKX.US,D,20161110,000000,47.8783,48.3114,47.7058,47.8061,310660.62711555,0
+PKX.US,D,20161111,000000,47.8783,48.0859,47.2503,47.986,315491.1130571,0
+PKX.US,D,20161114,000000,48.0581,49.0886,48.0396,48.943,302308.63066395,0
+PKX.US,D,20161115,000000,49.0794,49.4771,48.6091,49.468,444096.3318499,0
+PKX.US,D,20161116,000000,48.6184,48.6184,48.0313,48.3394,269582.08840999,0
+PKX.US,D,20161117,000000,48.6916,48.6916,47.9506,47.9951,113143.35084598,0
+PKX.US,D,20161118,000000,48.0313,48.3932,47.779,47.9692,157948.26442074,0
+PKX.US,D,20161121,000000,48.3394,48.4866,47.9506,48.3561,165935.81795979,0
+PKX.US,D,20161122,000000,49.3595,50.8128,49.3595,50.7134,429014.0020842,0
+PKX.US,D,20161123,000000,49.7926,50.552,49.7926,50.4976,211484.71262823,0
+PKX.US,D,20161125,000000,50.4798,50.579,50.2444,50.3972,76689.355489358,0
+PKX.US,D,20161128,000000,49.1515,49.2148,48.5887,48.6184,593508.22189581,0
+PKX.US,D,20161129,000000,48.1139,48.7399,48.0313,48.4914,200374.59496268,0
+PKX.US,D,20161130,000000,48.2928,48.4022,47.9053,48.2568,467678.37605247,0
+PKX.US,D,20161201,000000,48.3745,48.89,48.2485,48.482,340107.18315653,0
+PKX.US,D,20161202,000000,48.5098,48.9041,48.2844,48.8541,181821.43165996,0
+PKX.US,D,20161205,000000,48.6368,48.943,48.2122,48.727,376832.89334736,0
+PKX.US,D,20161206,000000,49.6479,50.6142,49.4948,50.5614,394452.30646584,0
+PKX.US,D,20161207,000000,51.2013,51.7699,51.1652,51.7077,310957.14131956,0
+PKX.US,D,20161208,000000,53.595,54.2451,53.5229,53.7767,502963.56632859,0
+PKX.US,D,20161209,000000,53.6312,53.685,53.0266,53.3336,325497.1196503,0
+PKX.US,D,20161212,000000,54.1998,54.3093,53.4143,53.4503,344220.64384113,0
+PKX.US,D,20161213,000000,52.0788,52.2132,49.9188,50.8303,602304.45053669,0
+PKX.US,D,20161214,000000,51.8061,52.3487,50.5875,50.6504,570574.19600817,0
+PKX.US,D,20161215,000000,50.6773,50.9398,50.3081,50.7692,381533.99127262,0
+PKX.US,D,20161216,000000,50.0198,50.3352,49.4051,49.557,434846.16691853,0
+PKX.US,D,20161219,000000,48.943,48.9876,48.3077,48.3394,294681.20710357,0
+PKX.US,D,20161220,000000,48.6368,49.4902,48.6276,49.4585,421279.83341038,0
+PKX.US,D,20161221,000000,49.8814,50.8756,49.7472,50.5428,607385.08664306,0
+PKX.US,D,20161222,000000,49.0618,50.4612,48.9966,50.3081,1521364.7819897,0
+PKX.US,D,20161223,000000,49.7565,49.8814,49.5125,49.7926,343250.23371894,0
+PKX.US,D,20161227,000000,48.6091,49.1146,48.6008,49.0794,303086.03699516,0
+PKX.US,D,20161228,000000,48.2029,49.1376,47.933,48.3837,650995.31753406,0
+PKX.US,D,20161229,000000,48.175,48.3394,47.8226,48.0676,377776.34763282,0
+PKX.US,D,20161230,000000,48.3022,48.5731,47.4258,47.4628,190619.81676778,0
+PKX.US,D,20170103,000000,47.8783,48.3206,47.7106,48.2485,239136.00994316,0
+PKX.US,D,20170104,000000,47.8143,47.9692,47.0297,47.5351,498488.89743185,0
+PKX.US,D,20170105,000000,47.5073,47.6966,47.1651,47.5351,275984.63874947,0
+PKX.US,D,20170106,000000,47.2273,47.3532,46.6764,46.847,164765.93464582,0
+PKX.US,D,20170109,000000,45.8741,46.0902,45.4928,45.7017,403634.54268865,0
+PKX.US,D,20170110,000000,47.2912,48.1045,47.1697,48.0581,431097.14914649,0
+PKX.US,D,20170111,000000,50.3165,51.3555,50.1264,51.2828,572078.33169756,0
+PKX.US,D,20170112,000000,50.913,51.1124,50.6588,50.8489,270973.00958512,0
+PKX.US,D,20170113,000000,50.9759,51.5899,50.8666,51.3906,220637.83654737,0
+PKX.US,D,20170117,000000,51.5093,51.7615,51.3468,51.5268,206953.97559109,0
+PKX.US,D,20170118,000000,51.6074,52.1502,51.4128,51.8432,255130.52522371,0
+PKX.US,D,20170119,000000,52.4311,52.8466,51.6074,52.0417,452481.75353905,0
+PKX.US,D,20170120,000000,52.1594,52.3393,51.7356,52.0322,227662.52759852,0
+PKX.US,D,20170123,000000,52.3764,52.791,52.0694,52.7446,205559.81971555,0
+PKX.US,D,20170124,000000,52.8371,53.2612,52.3393,52.3578,312456.96407507,0
+PKX.US,D,20170125,000000,50.7414,51.2199,47.7615,48.9347,565741.55359969,0
+PKX.US,D,20170126,000000,53.4503,54.1635,52.6203,54.0746,1305784.9386459,0
+PKX.US,D,20170127,000000,53.1518,53.8036,52.4887,52.6565,409890.45327634,0
+PKX.US,D,20170130,000000,52.5554,52.5739,51.7169,51.9072,254496.52394388,0
+PKX.US,D,20170131,000000,52.7362,53.0442,51.8885,52.2761,355849.39180531,0
+PKX.US,D,20170201,000000,53.8204,54.6597,53.7767,53.8928,572858.97272918,0
+PKX.US,D,20170202,000000,53.9205,54.1914,53.4503,53.7946,182872.70929233,0
+PKX.US,D,20170203,000000,52.7446,52.8466,52.3671,52.5554,218871.690125,0
+PKX.US,D,20170206,000000,52.33,52.4217,51.8338,52.2215,250981.48283463,0
+PKX.US,D,20170207,000000,52.5646,52.5739,52.2484,52.5286,195857.87496064,0
+PKX.US,D,20170208,000000,52.6203,53.0795,52.5192,53.0535,185499.28602305,0
+PKX.US,D,20170209,000000,53.4968,53.9381,53.2529,53.7397,530474.69329254,0
+PKX.US,D,20170210,000000,53.9476,54.1914,53.7767,53.9299,246794.70227414,0
+PKX.US,D,20170213,000000,54.58,54.8779,54.2312,54.8683,779319.11739143,0
+PKX.US,D,20170214,000000,55.591,55.8357,55.1577,55.5,390018.61044092,0
+PKX.US,D,20170215,000000,55.2923,55.536,54.9407,55.3203,330398.7690008,0
+PKX.US,D,20170216,000000,55.1846,55.2394,54.4615,54.8416,363564.15227668,0
+PKX.US,D,20170217,000000,55.6919,56.0797,55.6559,56.052,332836.65487442,0
+PKX.US,D,20170221,000000,56.2864,56.702,55.808,56.6648,196593.23018656,0
+PKX.US,D,20170222,000000,57.3253,57.6677,57.1268,57.5339,456546.69371753,0
+PKX.US,D,20170223,000000,57.7953,58.0127,56.4767,56.7836,604987.09540779,0
+PKX.US,D,20170224,000000,55.4294,55.4294,54.6968,54.9314,302592.20606632,0
+PKX.US,D,20170227,000000,55.7337,55.8941,55.527,55.6827,283508.55189681,0
+PKX.US,D,20170228,000000,56.4312,56.6648,55.934,56.0249,312878.55336148,0
+PKX.US,D,20170301,000000,56.612,56.9098,56.3488,56.8197,235904.54423628,0
+PKX.US,D,20170302,000000,56.9098,57.2529,55.6735,55.808,1002307.5029014,0
+PKX.US,D,20170303,000000,55.9971,56.3951,55.6919,56.3134,274754.37436123,0
+PKX.US,D,20170306,000000,55.9971,56.088,55.6642,55.7523,204261.62661876,0
+PKX.US,D,20170307,000000,56.052,56.4043,55.7078,55.7337,292935.54711711,0
+PKX.US,D,20170308,000000,56.702,56.9006,56.0797,56.1242,453161.04062457,0
+PKX.US,D,20170309,000000,55.4918,55.678,54.6782,54.8044,447518.6448808,0
+PKX.US,D,20170310,000000,55.1402,55.5,54.7618,55.2311,197014.81947298,0
+PKX.US,D,20170313,000000,55.5,56.0584,55.3935,55.7707,214354.97012296,0
+PKX.US,D,20170314,000000,55.0669,55.0669,54.2406,54.8138,255374.20598773,0
+PKX.US,D,20170315,000000,54.9955,56.5295,54.5717,56.5046,333953.70474841,0
+PKX.US,D,20170316,000000,58.5347,58.8435,58.1292,58.3373,434656.39782797,0
+PKX.US,D,20170317,000000,58.518,58.8341,57.7953,57.8659,278885.08678134,0
+PKX.US,D,20170320,000000,59.6568,60.1791,59.3562,60.0169,440505.81439781,0
+PKX.US,D,20170321,000000,59.4574,59.8629,57.2529,57.2623,420547.71288487,0
+PKX.US,D,20170322,000000,56.7205,56.9735,56.2689,56.8365,358506.15907316,0
+PKX.US,D,20170323,000000,56.8282,56.9191,56.3579,56.6306,155042.42522153,0
+PKX.US,D,20170324,000000,56.3672,56.575,55.7523,56.0333,268697.93696533,0
+PKX.US,D,20170327,000000,54.5447,55.5141,54.3,55.3377,519406.62673228,0
+PKX.US,D,20170328,000000,55.9249,56.2049,55.5093,56.0705,293737.75281811,0
+PKX.US,D,20170329,000000,57.7213,58.0924,57.1675,57.24,537024.96161729,0
+PKX.US,D,20170330,000000,58.2294,58.7906,58.0487,58.211,661274.11719494,0
+PKX.US,D,20170331,000000,59.1356,59.2627,58.3557,58.5011,432182.93024987,0
+PKX.US,D,20170403,000000,57.2306,57.5497,56.0333,56.4599,317182.86137011,0
+PKX.US,D,20170404,000000,55.3264,55.8284,55.2273,55.7608,316543.46892294,0
+PKX.US,D,20170405,000000,56.1428,56.6594,55.0641,55.3264,329289.2667611,0
+PKX.US,D,20170406,000000,54.645,55.0362,54.0755,54.3112,413444.31079047,0
+PKX.US,D,20170407,000000,53.994,54.6192,53.7861,53.902,257850.90826624,0
+PKX.US,D,20170410,000000,53.6035,53.902,53.3408,53.5756,377125.09461749,0
+PKX.US,D,20170411,000000,53.5125,53.7397,52.6055,53.3586,631635.63559647,0
+PKX.US,D,20170412,000000,53.6302,53.8836,52.4608,52.7223,629111.49104532,0
+PKX.US,D,20170413,000000,52.6965,53.3762,52.1334,52.1428,391152.91205041,0
+PKX.US,D,20170417,000000,52.4247,52.4515,52.062,52.4247,236681.9505675,0
+PKX.US,D,20170418,000000,52.2337,52.8558,52.1065,52.6519,415263.29065284,0
+PKX.US,D,20170419,000000,52.8866,52.8866,51.2272,51.3173,332956.33878949,0
+PKX.US,D,20170420,000000,52.4247,53.0858,52.189,52.9404,476350.60784439,0
+PKX.US,D,20170421,000000,53.4949,54.0662,53.0674,53.4855,393296.44018697,0
+PKX.US,D,20170424,000000,54.2841,54.8731,54.2016,54.4197,371636.8862598,0
+PKX.US,D,20170425,000000,54.6365,54.8963,54.2108,54.6095,423135.4732107,0
+PKX.US,D,20170426,000000,54.2563,54.7812,54.2108,54.3112,322625.7839221,0
+PKX.US,D,20170427,000000,53.9484,54.1562,53.3225,53.5756,301103.1656455,0
+PKX.US,D,20170428,000000,53.403,53.7583,53.2362,53.5312,296374.03365005,0
+PKX.US,D,20170501,000000,53.902,54.0755,53.3762,53.6302,213957.10197286,0
+PKX.US,D,20170502,000000,54.8183,55.3536,54.6016,54.7282,415638.51590008,0
+PKX.US,D,20170503,000000,54.5829,54.5829,52.7315,53.213,484960.30209511,0
+PKX.US,D,20170504,000000,53.0052,53.4671,52.1519,52.7141,369642.15434197,0
+PKX.US,D,20170505,000000,52.7586,53.5312,52.7315,53.403,266599.69463447,0
+PKX.US,D,20170508,000000,53.213,53.6841,53.2037,53.5125,274665.95921677,0
+PKX.US,D,20170509,000000,53.6302,53.994,53.1231,53.213,275356.02863699,0
+PKX.US,D,20170510,000000,53.3938,53.7489,53.2945,53.4671,318603.97308238,0
+PKX.US,D,20170511,000000,54.2378,54.2378,53.4764,54.147,523332.47479326,0
+PKX.US,D,20170512,000000,54.5012,54.6365,54.2656,54.3194,426359.39128329,0
+PKX.US,D,20170515,000000,54.8545,55.1903,54.5745,55.1811,292558.16540292,0
+PKX.US,D,20170516,000000,55.2626,56.1614,55.2181,55.7699,557758.31299451,0
+PKX.US,D,20170517,000000,54.4919,54.8731,53.4402,53.5579,469525.38998502,0
+PKX.US,D,20170518,000000,53.3225,54.147,53.2315,53.8464,454484.03309115,0
+PKX.US,D,20170519,000000,54.5476,55.872,54.5476,55.5437,421291.69397854,0
+PKX.US,D,20170522,000000,57.5219,58.2388,57.2863,57.5404,395322.4408754,0
+PKX.US,D,20170523,000000,57.277,57.5775,56.9692,57.4393,243395.03214608,0
+PKX.US,D,20170524,000000,56.8142,56.8856,56.052,56.497,176431.34254796,0
+PKX.US,D,20170525,000000,57.6471,58.2647,57.367,57.4849,239456.24528348,0
+PKX.US,D,20170526,000000,57.3493,57.3764,56.9225,57.0136,188970.11956006,0
+PKX.US,D,20170530,000000,56.5136,57.1675,56.243,56.9135,179708.09406054,0
+PKX.US,D,20170531,000000,56.9412,57.0674,56.1157,57.0313,327062.71464742,0
+PKX.US,D,20170601,000000,55.9971,56.1066,55.5074,55.9517,320303.26902967,0
+PKX.US,D,20170602,000000,55.2987,55.3906,54.8462,55.0549,415518.83198501,0
+PKX.US,D,20170605,000000,55.1633,55.4537,55.0095,55.272,179032.04167542,0
+PKX.US,D,20170606,000000,55.1179,55.3351,54.9723,55.3174,181494.72691883,0
+PKX.US,D,20170607,000000,54.7563,54.8639,53.994,54.5012,294334.01592652,0
+PKX.US,D,20170608,000000,54.4735,55.2535,54.2378,55.2449,283120.38784794,0
+PKX.US,D,20170609,000000,55.3264,55.9971,55.1179,55.7005,312680.15840317,0
+PKX.US,D,20170612,000000,55.7977,56.0249,55.4268,55.7068,121577.29304124,0
+PKX.US,D,20170613,000000,55.7699,56.0425,55.5528,56.0425,143385.64318715,0
+PKX.US,D,20170614,000000,56.7698,56.9367,55.6355,55.8895,173290.44845249,0
+PKX.US,D,20170615,000000,54.2749,54.8277,53.557,54.0922,218113.69199622,0
+PKX.US,D,20170616,000000,54.4197,54.4197,54.0569,54.3742,162231.00775998,0
+PKX.US,D,20170619,000000,54.401,54.8545,54.2108,54.4547,196733.40053754,0
+PKX.US,D,20170620,000000,55.0993,55.0993,53.4577,53.5125,193824.32663793,0
+PKX.US,D,20170621,000000,53.4485,53.5579,53.059,53.1137,216951.35631654,0
+PKX.US,D,20170622,000000,53.3494,54.2841,53.3494,54.0385,226408.54207397,0
+PKX.US,D,20170623,000000,54.2563,54.7005,54.0289,54.3112,203763.48275604,0
+PKX.US,D,20170626,000000,54.8369,54.8824,54.0662,54.4735,181372.88653682,0
+PKX.US,D,20170627,000000,54.8731,55.2802,54.6772,54.6821,105825.38029123,0
+PKX.US,D,20170628,000000,56.3736,57.4755,56.3736,57.2575,213215.27734612,0
+PKX.US,D,20170629,000000,56.6388,56.8746,55.5622,55.9,210563.90124562,0
+PKX.US,D,20170630,000000,56.3282,57.3392,56.3282,57.0118,132727.30534515,0
+PKX.US,D,20170703,000000,58.6609,59.233,58.5411,59.1616,228105.68155432,0
+PKX.US,D,20170705,000000,58.5505,58.824,58.1405,58.6784,271037.70359326,0
+PKX.US,D,20170706,000000,58.4409,58.9963,58.172,58.4038,356989.08458215,0
+PKX.US,D,20170707,000000,58.5774,58.9064,58.3501,58.7777,199544.35519147,0
+PKX.US,D,20170710,000000,58.8427,60.1993,58.7323,59.9536,209316.38512188,0
+PKX.US,D,20170711,000000,60.1901,61.0999,60.1271,61.0286,183139.0329592,0
+PKX.US,D,20170712,000000,61.1916,61.5924,61.0935,61.4747,116812.57934131,0
+PKX.US,D,20170713,000000,62.3122,62.8502,62.2758,62.7952,261972.99481859,0
+PKX.US,D,20170714,000000,62.9046,63.4251,62.8908,63.3138,189432.6817183,0
+PKX.US,D,20170717,000000,63.7245,64.2615,63.6069,64.0158,222543.07508726,0
+PKX.US,D,20170718,000000,63.7711,63.9473,63.4592,63.9334,168519.26535174,0
+PKX.US,D,20170719,000000,64.3535,64.8541,64.1709,64.8273,223933.99626239,0
+PKX.US,D,20170720,000000,66.6128,66.9577,65.483,66.4495,307476.60368132,0
+PKX.US,D,20170721,000000,66.3105,66.6757,65.9756,66.1387,182381.03483042,0
+PKX.US,D,20170724,000000,66.0655,66.3936,65.7002,66.3752,278476.43629655,0
+PKX.US,D,20170725,000000,66.2211,66.9224,65.3912,66.5849,264088.48888495,0
+PKX.US,D,20170726,000000,66.7936,67.5421,65.9476,67.4769,374250.52418888,0
+PKX.US,D,20170727,000000,67.7413,68.0466,66.9308,67.4398,177395.28326933,0
+PKX.US,D,20170728,000000,66.3568,67.2953,66.3568,67.2126,319892.46207794,0
+PKX.US,D,20170731,000000,67.9322,68.6068,67.7143,68.424,279964.3984839,0
+PKX.US,D,20170801,000000,68.3255,68.3255,67.7239,67.8054,270369.19884243,0
+PKX.US,D,20170802,000000,66.6757,67.4678,66.5478,67.2044,268112.45619161,0
+PKX.US,D,20170803,000000,67.0671,67.1217,66.5201,66.6478,236353.08935943,0
+PKX.US,D,20170804,000000,67.2582,67.8146,67.1857,67.6773,165272.7043763,0
+PKX.US,D,20170807,000000,68.3165,69.2633,68.3165,68.934,314211.24992928,0
+PKX.US,D,20170808,000000,68.4703,68.971,67.9417,68.3962,278386.94291861,0
+PKX.US,D,20170809,000000,67.9046,68.2887,67.8684,68.0791,125730.64836419,0
+PKX.US,D,20170810,000000,66.8027,67.131,66.0097,66.0282,306520.21059423,0
+PKX.US,D,20170811,000000,63.4419,64.6065,62.7767,64.2162,603488.35088575,0
+PKX.US,D,20170814,000000,64.6715,66.1203,64.6715,65.3819,295478.02163723,0
+PKX.US,D,20170815,000000,65.9199,65.93,65.3458,65.4924,214138.24519567,0
+PKX.US,D,20170816,000000,63.9797,64.69,63.5326,64.4526,464277.62769094,0
+PKX.US,D,20170817,000000,66.2741,67.2498,65.4098,65.4458,390860.71078029,0
+PKX.US,D,20170818,000000,66.1109,66.2379,65.5451,66.0739,148441.47992373,0
+PKX.US,D,20170821,000000,67.4585,67.8054,67.35,67.5949,264488.51350198,0
+PKX.US,D,20170822,000000,68.0057,68.2051,67.8332,68.0426,235218.78774994,0
+PKX.US,D,20170823,000000,66.9764,67.2498,66.5385,66.9948,236699.20230301,0
+PKX.US,D,20170824,000000,66.8574,67.2498,66.7165,67.0391,111411.70789461,0
+PKX.US,D,20170825,000000,67.4862,67.9322,67.4492,67.8425,143159.21415864,0
+PKX.US,D,20170828,000000,67.9509,67.9964,67.5688,67.6494,137503.87961324,0
+PKX.US,D,20170829,000000,67.668,68.4332,67.668,68.0882,202229.15652952,0
+PKX.US,D,20170830,000000,68.3598,68.3598,67.886,68.0974,105085.71213144,0
+PKX.US,D,20170831,000000,69.0435,69.126,68.8709,68.8803,267140.96783596,0
+PKX.US,D,20170901,000000,69.3625,70.8289,69.1528,70.7016,314953.07455602,0
+PKX.US,D,20170905,000000,69.1623,69.5443,67.1765,67.6226,347265.57515785,0
+PKX.US,D,20170906,000000,66.7936,67.5688,66.5014,67.4492,247541.91806822,0
+PKX.US,D,20170907,000000,67.2582,67.7775,67.2582,67.631,142464.83180454,0
+PKX.US,D,20170908,000000,67.5772,67.8954,66.9483,67.1765,181390.13827233,0
+PKX.US,D,20170911,000000,67.5688,68.5074,67.4214,68.3071,201960.67639571,0
+PKX.US,D,20170912,000000,68.7068,68.8163,68.424,68.6345,120463.47786766,0
+PKX.US,D,20170913,000000,67.4956,67.787,67.1404,67.1497,151578.06108533,0
+PKX.US,D,20170914,000000,65.2085,65.2595,64.6994,65.0629,290155.86123378,0
+PKX.US,D,20170915,000000,63.3322,63.706,63.2052,63.4333,406198.58187816,0
+PKX.US,D,20170918,000000,63.6597,64.0158,63.4548,63.7617,254262.54728109,0
+PKX.US,D,20170919,000000,64.9534,65.4458,64.8088,65.1908,291523.06127259,0
+PKX.US,D,20170920,000000,65.3458,65.4554,64.5808,65.0277,223034.74954917,0
+PKX.US,D,20170921,000000,63.8887,64.0065,63.3509,63.5696,164937.37376741,0
+PKX.US,D,20170922,000000,61.6657,62.3667,61.5396,62.1581,310231.49019485,0
+PKX.US,D,20170925,000000,62.1675,62.2807,61.1824,61.557,203901.49664008,0
+PKX.US,D,20170926,000000,62.877,63.1505,62.3398,62.3398,276970.14414022,0
+PKX.US,D,20170927,000000,62.477,62.8229,62.0303,62.632,198368.00247669,0
+PKX.US,D,20170928,000000,62.5932,63.6255,62.5932,63.4073,204062.15342698,0
+PKX.US,D,20170929,000000,63.5902,63.681,63.2338,63.461,127745.86671793,0
+PKX.US,D,20171002,000000,63.489,64.4674,63.489,64.2848,133957.56973338,0
+PKX.US,D,20171003,000000,64.2941,64.8433,64.2941,64.6871,98554.852009129,0
+PKX.US,D,20171004,000000,64.5509,64.7688,64.2941,64.3218,73937.703676228,0
+PKX.US,D,20171005,000000,64.9341,64.9888,64.331,64.3943,117027.14780166,0
+PKX.US,D,20171006,000000,64.0836,64.2394,63.6903,63.9193,111421.41199584,0
+PKX.US,D,20171009,000000,63.7645,64.0379,63.5992,63.8268,131824.82393151,0
+PKX.US,D,20171010,000000,64.5232,64.7875,64.1473,64.6687,244010.70345694,0
+PKX.US,D,20171011,000000,64.0743,64.0743,63.1005,63.5261,187427.16746579,0
+PKX.US,D,20171012,000000,63.0772,63.8451,63.0772,63.7738,274050.28790591,0
+PKX.US,D,20171013,000000,65.839,66.6527,65.701,66.6172,277645.11829188,0
+PKX.US,D,20171016,000000,69.496,69.6983,67.9974,68.2255,435847.84581132,0
+PKX.US,D,20171017,000000,67.6865,67.785,66.6618,66.928,199124.922372,0
+PKX.US,D,20171018,000000,67.5939,68.1347,67.2388,67.5225,248477.8247194,0
+PKX.US,D,20171019,000000,68.1708,68.6104,67.7598,68.6104,277977.21420036,0
+PKX.US,D,20171020,000000,68.5548,68.5548,67.7239,68.0344,143030.90437581,0
+PKX.US,D,20171023,000000,67.4759,67.732,67.3297,67.348,116480.48343283,0
+PKX.US,D,20171024,000000,67.1839,67.796,67.1514,67.796,169876.76128933,0
+PKX.US,D,20171025,000000,68.0344,68.857,67.0366,67.668,224643.47388506,0
+PKX.US,D,20171026,000000,67.6218,67.6865,66.4439,66.47,140928.34911108,0
+PKX.US,D,20171027,000000,68.8115,69.3781,68.6744,68.9572,274271.32576708,0
+PKX.US,D,20171030,000000,67.376,68.0521,66.9827,67.1931,188783.58516991,0
+PKX.US,D,20171031,000000,66.4345,66.7547,66.3325,66.7359,143716.66086216,0
+PKX.US,D,20171101,000000,66.9364,67.3025,66.1871,66.7898,211928.94481749,0
+PKX.US,D,20171102,000000,66.6618,67.0828,66.47,66.7547,147526.05970847,0
+PKX.US,D,20171103,000000,66.7898,67.0551,65.8669,66.2872,122081.90630477,0
+PKX.US,D,20171106,000000,65.839,66.4885,65.3458,66.2964,115899.31559299,0
+PKX.US,D,20171107,000000,66.6989,66.6989,65.7659,65.9308,210747.20093537,0
+PKX.US,D,20171108,000000,65.1177,65.7844,64.8366,65.6926,155445.68453897,0
+PKX.US,D,20171109,000000,64.9063,65.5277,64.7419,65.3189,220523.54379965,0
+PKX.US,D,20171110,000000,65.839,66.2418,65.1946,65.8669,166096.47474669,0
+PKX.US,D,20171113,000000,64.7149,65.291,64.6871,65.1899,119211.64881004,0
+PKX.US,D,20171114,000000,65.062,65.418,63.7274,64.4674,185491.73838876,0
+PKX.US,D,20171115,000000,63.1422,64.3943,62.5374,64.1383,291367.79565304,0
+PKX.US,D,20171116,000000,64.8616,64.9247,64.6222,64.7596,115043.19821852,0
+PKX.US,D,20171117,000000,64.4859,65.5277,64.4859,65.0898,157846.91047464,0
+PKX.US,D,20171120,000000,65.839,66.4161,65.6342,65.6482,158653.42910953,0
+PKX.US,D,20171121,000000,65.6111,65.8856,65.4098,65.7288,104798.90202866,0
+PKX.US,D,20171122,000000,65.9308,65.994,65.3819,65.8762,209516.93654713,0
+PKX.US,D,20171124,000000,67.4111,67.8786,67.2489,67.4111,102878.5682202,0
+PKX.US,D,20171127,000000,67.3935,67.3935,66.608,66.671,110570.68578872,0
+PKX.US,D,20171128,000000,67.3574,68.1347,67.0458,68.0984,259798.19791142,0
+PKX.US,D,20171129,000000,69.1224,69.8355,69.0213,69.2133,250222.40647239,0
+PKX.US,D,20171130,000000,70.1461,70.3567,69.4683,69.7168,361406.60710503,0
+PKX.US,D,20171201,000000,69.5704,70.1091,68.9388,69.3504,176769.90785726,0
+PKX.US,D,20171204,000000,70.8688,72.424,70.7872,71.7459,317233.53834316,0
+PKX.US,D,20171205,000000,71.9565,72.2821,71.1979,71.389,256119.26531487,0
+PKX.US,D,20171206,000000,70.3567,70.7045,69.8087,70.3476,177093.37789798,0
+PKX.US,D,20171207,000000,69.6798,69.9633,69.0945,69.7809,130905.09078238,0
+PKX.US,D,20171208,000000,69.6529,69.9543,69.1677,69.8077,175467.40182659,0
+PKX.US,D,20171211,000000,70.0275,70.4849,69.8994,70.238,145728.64451549,0
+PKX.US,D,20171212,000000,69.5333,69.8625,68.7467,69.5981,152173.24596027,0
+PKX.US,D,20171213,000000,70.0915,70.7778,69.767,70.5757,133338.66372212,0
+PKX.US,D,20171214,000000,69.789,69.9821,69.2782,69.3134,203049.6921995,0
+PKX.US,D,20171215,000000,69.8262,70.0822,69.5794,69.7809,190661.86787307,0
+PKX.US,D,20171218,000000,68.4823,69.1911,68.296,69.1224,268391.71866011,0
+PKX.US,D,20171219,000000,69.6529,69.6529,68.7374,69.3319,133089.59179076,0
+PKX.US,D,20171220,000000,70.6025,71.938,70.3846,71.4909,270538.48149707,0
+PKX.US,D,20171221,000000,71.7369,72.002,71.5004,71.7098,171482.25092482,0
+PKX.US,D,20171222,000000,71.8294,71.8471,71.3528,71.8471,91284.323727023,0
+PKX.US,D,20171226,000000,72.0762,72.7244,71.6098,72.424,110531.86938383,0
+PKX.US,D,20171227,000000,72.2219,72.4686,71.7736,71.8926,106596.31722164,0
+PKX.US,D,20171228,000000,72.1578,72.1578,71.2803,72.067,145781.47795548,0
+PKX.US,D,20171229,000000,72.002,72.002,71.4354,71.4447,103660.28748529,0
+PKX.US,D,20180102,000000,74.0685,75.569,73.7678,75.3047,419524.4693227,0
+PKX.US,D,20180103,000000,76.2905,78.1836,76.0169,77.854,420093.77659438,0
+PKX.US,D,20180104,000000,78.6239,79.5468,78.5683,78.9699,362654.12322877,0
+PKX.US,D,20180105,000000,78.6871,79.2081,78.1564,78.6407,214404.56886254,0
+PKX.US,D,20180108,000000,78.9337,79.968,78.65,79.7936,507429.60935758,0
+PKX.US,D,20180109,000000,80.4705,80.7988,80.2591,80.4428,168992.60984468,0
+PKX.US,D,20180110,000000,79.5375,80.4148,79.264,80.1412,95521.781260565,0
+PKX.US,D,20180111,000000,79.1897,80.2228,79.1628,80.0763,308130.01316359,0
+PKX.US,D,20180112,000000,82.2261,82.8114,81.7224,82.6101,373666.12164863,0
+PKX.US,D,20180116,000000,81.7412,81.9061,80.8999,81.3562,485461.68065824,0
+PKX.US,D,20180117,000000,82.5461,82.7558,81.0642,81.9879,224563.68460835,0
+PKX.US,D,20180118,000000,81.9879,81.9879,81.1291,81.2849,150782.32478514,0
+PKX.US,D,20180119,000000,81.8969,83.2055,81.8969,82.8391,241724.84850246,0
+PKX.US,D,20180122,000000,80.6986,81.6678,80.2275,81.6678,411649.05206443,0
+PKX.US,D,20180123,000000,81.4851,81.4851,79.7945,80.6252,270500.74332565,0
+PKX.US,D,20180124,000000,82.4182,82.4182,79.9399,80.6986,277954.57129751,0
+PKX.US,D,20180125,000000,83.8353,84.9873,82.9663,83.1593,491464.20638069,0
+PKX.US,D,20180126,000000,84.2377,85.1512,84.2285,84.8407,317065.33392198,0
+PKX.US,D,20180129,000000,83.215,84.2285,83.0033,83.6155,219368.75575425,0
+PKX.US,D,20180130,000000,81.294,81.8329,80.169,81.513,382116.23734593,0
+PKX.US,D,20180131,000000,82.7102,83.2399,80.9916,81.8237,298577.94286088,0
+PKX.US,D,20180201,000000,83.7981,83.9547,82.5869,82.9302,270355.18180733,0
+PKX.US,D,20180202,000000,80.1599,81.3468,79.5745,79.7119,430515.98130665,0
+PKX.US,D,20180205,000000,79.5282,80.5523,77.1791,77.2419,224032.11550808,0
+PKX.US,D,20180206,000000,78.0378,80.4519,77.9469,80.169,403164.43289612,0
+PKX.US,D,20180207,000000,77.1967,78.7231,76.9315,76.9315,354733.4201648,0
+PKX.US,D,20180208,000000,76.1728,76.3555,72.7337,72.9442,606155.90048829,0
+PKX.US,D,20180209,000000,73.5935,74.8733,72.2219,74.4997,313605.28271965,0
+PKX.US,D,20180212,000000,76.63,77.1882,75.7796,76.757,235751.43508367,0
+PKX.US,D,20180213,000000,76.1356,76.8765,75.9166,76.5567,170203.46603047,0
+PKX.US,D,20180214,000000,76.2544,78.3394,76.2274,78.267,307598.44406333,0
+PKX.US,D,20180215,000000,79.2547,79.5923,78.1111,79.2081,172101.15693608,0
+PKX.US,D,20180216,000000,78.65,80.324,78.5499,79.1535,247008.19250102,0
+PKX.US,D,20180220,000000,77.9553,77.9553,76.1728,76.63,160678.35156449,0
+PKX.US,D,20180221,000000,77.4619,78.0657,76.4826,76.4826,123997.92717936,0
+PKX.US,D,20180222,000000,76.2998,77.1882,75.6516,75.8798,168821.17072309,0
+PKX.US,D,20180223,000000,76.6114,76.6114,75.8248,76.5754,179834.24737642,0
+PKX.US,D,20180226,000000,77.2419,78.5135,77.2419,78.4681,161193.74716271,0
+PKX.US,D,20180227,000000,79.8212,80.2415,78.3217,78.5499,294576.61845707,0
+PKX.US,D,20180228,000000,76.63,76.8127,75.2028,75.2028,255147.77695922,0
+PKX.US,D,20180301,000000,75.9074,76.337,74.7641,75.532,261073.74810536,0
+PKX.US,D,20180302,000000,73.3839,74.6266,72.8896,74.4997,259613.81998821,0
+PKX.US,D,20180305,000000,73.5935,75.1748,73.5935,74.993,206911.9244858,0
+PKX.US,D,20180306,000000,76.1728,76.1728,74.6452,74.8641,195389.92163505,0
+PKX.US,D,20180307,000000,74.0963,74.9745,73.6667,74.4811,160238.4323091,0
+PKX.US,D,20180308,000000,76.1541,76.5381,75.0013,75.6422,250405.70616214,0
+PKX.US,D,20180309,000000,74.6906,75.0013,74.1054,74.7641,141317.59139342,0
+PKX.US,D,20180312,000000,75.122,75.6292,75.0385,75.2397,109900.02457094,0
+PKX.US,D,20180313,000000,75.5969,76.0355,74.4069,74.5182,246677.17482601,0
+PKX.US,D,20180314,000000,73.1641,73.5935,72.259,72.9173,227916.99069723,0
+PKX.US,D,20180315,000000,72.9712,73.3469,72.5882,72.7244,177668.07633701,0
+PKX.US,D,20180316,000000,73.1001,74.1425,72.8989,73.7039,215355.57078228,0
+PKX.US,D,20180319,000000,73.1365,73.1365,71.6098,72.1941,135784.09723003,0
+PKX.US,D,20180320,000000,72.5419,73.0176,72.0114,72.0855,151233.02637522,0
+PKX.US,D,20180321,000000,73.0816,74.4347,73.0454,73.8681,261747.64402354,0
+PKX.US,D,20180322,000000,72.2404,72.2404,70.096,70.3476,284691.37401241,0
+PKX.US,D,20180323,000000,69.0397,69.8716,67.8516,67.9146,333322.93816899,0
+PKX.US,D,20180326,000000,69.7261,70.4115,68.5009,69.7436,205784.09227712,0
+PKX.US,D,20180327,000000,73.1365,73.5482,70.9874,71.1431,524906.69565813,0
+PKX.US,D,20180328,000000,70.9327,71.0607,70.0915,70.6953,231074.05829474,0
+PKX.US,D,20180329,000000,71.938,72.5974,71.8294,72.1039,166678.72082,0
+PKX.US,D,20180402,000000,70.7314,71.7736,69.689,70.0275,185416.26204593,0
+PKX.US,D,20180403,000000,70.457,71.3269,70.1091,71.1702,146934.10953394,0
+PKX.US,D,20180404,000000,67.9602,69.9543,67.7507,69.8438,271195.12567975,0
+PKX.US,D,20180405,000000,69.7986,70.8001,69.6437,70.2286,309862.73434842,0
+PKX.US,D,20180406,000000,68.5453,69.1038,67.5317,68.2255,265931.18988363,0
+PKX.US,D,20180409,000000,67.4669,67.4669,66.6618,66.799,268024.04104714,0
+PKX.US,D,20180410,000000,69.2225,70.9874,68.6828,70.7594,230643.84314057,0
+PKX.US,D,20180411,000000,70.3661,70.8779,69.9727,70.4291,165129.29932491,0
+PKX.US,D,20180412,000000,69.3134,70.2558,68.9572,70.009,227318.57112188,0
+PKX.US,D,20180413,000000,70.8688,71.0967,70.2472,70.3846,163923.83430646,0
+PKX.US,D,20180416,000000,69.7261,69.7261,69.0118,69.3598,170377.06161899,0
+PKX.US,D,20180417,000000,70.6953,71.5272,70.6303,71.1431,130091.02451321,0
+PKX.US,D,20180418,000000,74.545,76.2544,74.545,74.9012,333914.88834352,0
+PKX.US,D,20180419,000000,75.7331,76.1541,74.6906,75.4039,336283.76727512,0
+PKX.US,D,20180420,000000,75.4039,75.532,73.5295,73.8495,127981.99984766,0
+PKX.US,D,20180423,000000,73.356,74.2612,73.3376,73.639,145929.19594074,0
+PKX.US,D,20180424,000000,75.6246,76.2367,74.7092,75.9074,191623.6521275,0
+PKX.US,D,20180425,000000,75.8159,76.5659,75.3954,75.9074,129616.60178681,0
+PKX.US,D,20180426,000000,76.4651,76.6661,74.7917,76.0078,168633.55809947,0
+PKX.US,D,20180427,000000,75.6246,75.6246,74.8641,75.1033,129363.21692157,0
+PKX.US,D,20180430,000000,78.8614,79.7203,77.3247,77.589,229268.01723401,0
+PKX.US,D,20180501,000000,77.8005,77.8096,76.2721,77.5176,237445.33986362,0
+PKX.US,D,20180502,000000,78.6147,79.8761,78.6147,78.943,240753.3601468,0
+PKX.US,D,20180503,000000,76.9036,77.589,76.2006,77.4247,184551.51880371,0
+PKX.US,D,20180504,000000,77.5353,79.0348,77.5259,78.7965,116493.42223446,0
+PKX.US,D,20180507,000000,78.5499,78.6871,77.8005,78.1203,74521.027983009,0
+PKX.US,D,20180508,000000,76.4826,76.5197,75.6153,76.4651,186167.79077388,0
+PKX.US,D,20180509,000000,75.1033,75.8984,74.5896,75.5782,241854.23651875,0
+PKX.US,D,20180510,000000,76.4379,77.6539,76.4379,77.4155,109108.60120463,0
+PKX.US,D,20180511,000000,77.2606,77.2606,76.081,76.4651,129076.40681879,0
+PKX.US,D,20180514,000000,78.8056,79.3455,78.6055,78.7326,109567.92866246,0
+PKX.US,D,20180515,000000,77.7457,78.431,77.434,77.9553,91954.9849448,0
+PKX.US,D,20180516,000000,77.6631,78.9606,77.5713,78.5869,175877.13054485,0
+PKX.US,D,20180517,000000,76.63,76.7218,75.8063,76.3462,245044.7293538,0
+PKX.US,D,20180518,000000,76.0902,76.4555,75.4864,75.8798,108267.57909873,0
+PKX.US,D,20180521,000000,76.337,76.337,75.2304,75.5134,141445.90117625,0
+PKX.US,D,20180522,000000,75.889,76.3916,75.8528,75.9892,89895.559018829,0
+PKX.US,D,20180523,000000,74.6546,74.6638,73.5482,74.4627,103197.72532705,0
+PKX.US,D,20180524,000000,75.3585,75.3585,73.9783,75.0847,153972.81762019,0
+PKX.US,D,20180525,000000,73.7039,74.4513,73.0176,73.7401,157174.09278993,0
+PKX.US,D,20180529,000000,73.6761,74.1519,71.6642,72.2404,159609.82219661,0
+PKX.US,D,20180530,000000,72.1941,73.9691,72.1941,73.803,143643.34098626,0
+PKX.US,D,20180531,000000,72.8163,72.999,71.3027,72.1755,233820.31894052,0
+PKX.US,D,20180601,000000,72.8803,73.2355,72.7244,73.1641,88804.386748106,0
+PKX.US,D,20180604,000000,75.7238,76.2182,74.9839,75.4864,160215.78940625,0
+PKX.US,D,20180605,000000,75.8528,76.6114,75.5411,76.5197,115093.87519157,0
+PKX.US,D,20180606,000000,76.987,77.6446,76.987,77.5713,122627.49244014,0
+PKX.US,D,20180607,000000,78.559,78.559,76.5836,77.2514,109756.61951955,0
+PKX.US,D,20180608,000000,77.1967,77.1967,76.1078,76.8673,57169.016764868,0
+PKX.US,D,20180611,000000,79.2176,79.6936,78.5499,78.6407,156962.75902999,0
+PKX.US,D,20180612,000000,77.5176,77.6818,76.9686,77.1513,80689.601659699,0
+PKX.US,D,20180613,000000,77.4804,77.6725,76.3925,76.8582,88493.855509006,0
+PKX.US,D,20180614,000000,77.5082,77.5082,76.6569,76.8033,80421.121525895,0
+PKX.US,D,20180615,000000,75.8984,75.8984,74.2521,74.6906,140637.22607442,0
+PKX.US,D,20180618,000000,73.9136,74.6953,73.7317,74.6175,113171.38491618,0
+PKX.US,D,20180619,000000,69.9182,71.5004,69.9182,71.3797,285886.05669617,0
+PKX.US,D,20180620,000000,71.5633,71.5633,70.7314,71.3176,145212.17068379,0
+PKX.US,D,20180621,000000,70.073,70.5218,69.4617,69.5886,153440.17028645,0
+PKX.US,D,20180622,000000,71.0698,71.5095,70.9513,71.2989,92473.615243435,0
+PKX.US,D,20180625,000000,71.7834,72.3125,69.9914,70.6675,266019.6050281,0
+PKX.US,D,20180626,000000,69.8262,70.8779,69.6491,70.5942,149476.58405406,0
+PKX.US,D,20180627,000000,68.3452,68.6559,67.2202,67.439,277648.35299228,0
+PKX.US,D,20180628,000000,66.3382,67.4031,65.6778,67.1738,216499.57649299,0
+PKX.US,D,20180629,000000,68.0723,68.7328,67.9898,68.0085,191221.47104353,0
+PKX.US,D,20180702,000000,65.1455,65.5953,64.2552,65.164,228077.64748413,0
+PKX.US,D,20180703,000000,65.4672,65.4672,64.5945,64.7875,136748.0379514,0
+PKX.US,D,20180705,000000,64.1363,64.7059,63.9527,64.4758,188765.25520093,0
+PKX.US,D,20180706,000000,64.3933,64.7012,64.0445,64.5945,186627.11823172,0
+PKX.US,D,20180709,000000,63.5865,63.8423,62.9065,63.5679,563656.25007046,0
+PKX.US,D,20180710,000000,63.8796,64.384,63.2832,64.2466,350348.24464599,0
+PKX.US,D,20180711,000000,63.4751,63.9713,63.0447,63.4937,194826.00553071,0
+PKX.US,D,20180712,000000,64.4108,64.4108,63.7784,63.9527,227730.45630708,0
+PKX.US,D,20180713,000000,63.9622,64.9256,63.9622,64.2282,137114.63733089,0
+PKX.US,D,20180716,000000,64.054,64.1912,63.081,63.3934,160948.98816523,0
+PKX.US,D,20180717,000000,64.4574,65.0173,64.2829,65.0081,219897.0901541,0
+PKX.US,D,20180718,000000,65.1455,65.1455,64.4482,64.5036,183971.42919734,0
+PKX.US,D,20180719,000000,62.6228,63.4751,62.3195,62.5394,229065.30934182,0
+PKX.US,D,20180720,000000,62.4114,62.4114,61.8149,61.9707,162262.27653059,0
+PKX.US,D,20180723,000000,63.3285,63.9026,62.7598,63.0718,151612.56455634,0
+PKX.US,D,20180724,000000,65.8337,66.8612,65.4208,65.5397,262923.99673833,0
+PKX.US,D,20180725,000000,66.2101,67.2739,65.7093,67.2378,277156.67853038,0
+PKX.US,D,20180726,000000,66.696,67.0818,66.1915,66.6775,207677.47024885,0
+PKX.US,D,20180727,000000,67.5411,67.5411,66.5959,66.7518,147053.79344901,0
+PKX.US,D,20180730,000000,67.1274,67.3129,66.4401,66.6145,83345.290694079,0
+PKX.US,D,20180731,000000,67.7153,67.8889,67.1367,67.3019,177702.57980802,0
+PKX.US,D,20180801,000000,67.7608,68.0818,67.348,67.8341,165675.96369374,0
+PKX.US,D,20180802,000000,65.521,65.5858,64.5668,65.2651,212690.17764668,0
+PKX.US,D,20180803,000000,65.4952,66.3195,65.4208,65.8251,175398.39488457,0
+PKX.US,D,20180806,000000,66.4308,67.4946,66.1276,66.4939,293860.67143359,0
+PKX.US,D,20180807,000000,67.6226,68.6967,67.2831,67.3935,229917.1137824,0
+PKX.US,D,20180808,000000,67.8435,67.8889,67.2015,67.5134,142873.48228933,0
+PKX.US,D,20180809,000000,67.0541,67.2101,66.2649,66.3846,177208.74887918,0
+PKX.US,D,20180810,000000,65.4859,66.0905,65.3477,65.9532,202838.35843956,0
+PKX.US,D,20180813,000000,64.8616,65.293,64.2466,64.3293,93579.882782726,0
+PKX.US,D,20180814,000000,64.8523,65.651,64.8152,65.0081,125617.43384994,0
+PKX.US,D,20180815,000000,63.8423,63.8702,62.5207,63.118,174442.00179748,0
+PKX.US,D,20180816,000000,63.5494,64.118,63.5399,63.9165,138345.9799526,0
+PKX.US,D,20180817,000000,63.7422,64.524,63.1819,64.4025,137220.30421086,0
+PKX.US,D,20180820,000000,65.4023,66.3382,65.4023,66.0812,113736.37925398,0
+PKX.US,D,20180821,000000,66.3195,67.2101,66.3195,66.659,106170.41500134,0
+PKX.US,D,20180822,000000,66.4939,66.917,66.1369,66.5403,85001.457302609,0
+PKX.US,D,20180823,000000,65.1827,65.2651,63.733,64.0075,204403.95343668,0
+PKX.US,D,20180824,000000,65.3838,65.8429,65.0268,65.4952,114473.89094684,0
+PKX.US,D,20180827,000000,66.5774,67.976,66.2649,67.4575,130603.18541103,0
+PKX.US,D,20180828,000000,68.1642,68.77,67.4298,67.5856,102653.21742516,0
+PKX.US,D,20180829,000000,67.4946,67.8341,67.2015,67.8341,160964.0834338,0
+PKX.US,D,20180830,000000,68.0085,68.2144,66.8891,67.0728,218907.27182948,0
+PKX.US,D,20180831,000000,66.4662,66.8612,65.816,66.5311,110158.80060353,0
+PKX.US,D,20180904,000000,63.3563,64.5314,63.2646,63.5772,345062.74418049,0
+PKX.US,D,20180905,000000,62.953,63.4121,62.723,62.8518,194383.92980839,0
+PKX.US,D,20180906,000000,62.953,63.2876,62.4206,62.7694,200026.32555216,0
+PKX.US,D,20180907,000000,62.6598,62.788,61.7501,62.2093,401268.89845746,0
+PKX.US,D,20180910,000000,61.8975,61.9337,60.7697,60.9887,339205.77997637,0
+PKX.US,D,20180911,000000,59.1356,60.0715,58.6312,59.9806,328614.29260945,0
+PKX.US,D,20180912,000000,59.5482,59.6318,58.5309,59.4842,526456.11715322,0
+PKX.US,D,20180913,000000,59.9158,60.2829,59.3786,59.9063,264079.8630172,0
+PKX.US,D,20180914,000000,60.1086,60.5861,59.9343,60.2829,133903.65805993,0
+PKX.US,D,20180917,000000,60.0621,60.6306,59.9711,60.0899,212523.05145897,0
+PKX.US,D,20180918,000000,60.7874,61.522,60.7874,61.3651,128610.60996014,0
+PKX.US,D,20180919,000000,61.3013,61.7686,61.3013,61.4847,137146.98433496,0
+PKX.US,D,20180920,000000,62.0441,62.0764,60.8607,61.0721,227757.4121438,0
+PKX.US,D,20180921,000000,62.3102,62.7509,61.9521,62.1729,215549.65280671,0
+PKX.US,D,20180924,000000,62.2093,62.2093,61.2373,61.522,137136.20200027,0
+PKX.US,D,20180925,000000,61.8335,62.365,61.778,62.1637,75295.199613819,0
+PKX.US,D,20180926,000000,62.0813,63.0355,62.0357,62.2093,120473.18196889,0
+PKX.US,D,20180927,000000,62.698,63.1229,62.4586,62.5226,232237.47220789,0
+PKX.US,D,20180928,000000,60.9462,61.3429,60.6651,60.8542,242848.36777725,0
+PKX.US,D,20181001,000000,61.0935,61.4996,60.6789,61.2781,179676.82528993,0
+PKX.US,D,20181002,000000,61.0758,61.4627,60.5871,60.7346,275386.21917412,0
+PKX.US,D,20181003,000000,60.7346,61.4254,60.5361,60.7439,108859.52927327,0
+PKX.US,D,20181004,000000,56.5387,56.5943,55.1328,55.6911,489534.16847101,0
+PKX.US,D,20181005,000000,56.5943,56.5943,55.7642,56.1242,233150.73595622,0
+PKX.US,D,20181008,000000,54.7775,55.5799,54.2981,55.2209,200537.40821651,0
+PKX.US,D,20181009,000000,54.9622,55.3683,54.686,54.824,269799.89157074,0
+PKX.US,D,20181010,000000,54.7869,54.7869,53.5052,53.533,192774.12723903,0
+PKX.US,D,20181011,000000,52.8513,53.4039,52.3904,52.5192,273854.04941454,0
+PKX.US,D,20181012,000000,53.9114,54.0588,53.3577,53.9114,114914.8884357,0
+PKX.US,D,20181015,000000,54.2341,54.6034,53.9299,54.0031,144977.11578753,0
+PKX.US,D,20181016,000000,54.824,55.0362,54.2981,54.5848,198697.94191823,0
+PKX.US,D,20181017,000000,55.2209,55.3869,54.7321,55.1653,139140.63801932,0
+PKX.US,D,20181018,000000,54.1412,54.2063,52.4728,52.6296,192332.0515167,0
+PKX.US,D,20181019,000000,54.3259,54.7589,53.7823,53.9671,353858.97282136,0
+PKX.US,D,20181022,000000,54.16,54.3444,53.3437,54.1236,219374.14692159,0
+PKX.US,D,20181023,000000,53.4133,54.5198,52.5739,54.1786,250745.3497049,0
+PKX.US,D,20181024,000000,54.1691,54.5104,52.3532,52.3986,186067.51506126,0
+PKX.US,D,20181025,000000,53.3762,54.1236,53.2844,53.6712,220219.48196136,0
+PKX.US,D,20181026,000000,52.6017,53.7734,52.3625,53.3485,119826.24188743,0
+PKX.US,D,20181029,000000,53.8836,54.1236,52.3162,52.8967,264441.07122934,0
+PKX.US,D,20181030,000000,51.1911,51.8737,51.0809,51.8645,235780.54738734,0
+PKX.US,D,20181031,000000,52.5471,53.5236,52.445,53.1275,162090.837409,0
+PKX.US,D,20181101,000000,53.5236,54.5012,52.9615,54.096,280308.35496054,0
+PKX.US,D,20181102,000000,55.9583,56.5573,55.3683,55.5983,188302.69304269,0
+PKX.US,D,20181105,000000,55.322,55.359,54.7135,54.99,138540.06197704,0
+PKX.US,D,20181106,000000,55.2302,56.2624,55.2302,55.8932,123768.26345044,0
+PKX.US,D,20181107,000000,55.9118,56.0137,55.1558,55.8386,246080.9117176,0
+PKX.US,D,20181108,000000,55.3961,55.4879,54.7321,54.9251,145655.32463959,0
+PKX.US,D,20181109,000000,53.9671,54.133,53.1091,53.6712,96674.412839028,0
+PKX.US,D,20181112,000000,52.2058,52.408,51.6057,51.6799,351034.00113234,0
+PKX.US,D,20181113,000000,51.9284,53.0172,51.8645,52.1965,209496.45011122,0
+PKX.US,D,20181114,000000,51.1179,51.3573,50.0384,50.9519,283726.35505757,0
+PKX.US,D,20181115,000000,51.7448,53.2379,51.0714,52.8142,202887.95717914,0
+PKX.US,D,20181116,000000,52.4172,53.4224,52.307,53.1183,139137.40331891,0
+PKX.US,D,20181119,000000,53.2937,53.4503,52.7122,52.9153,107071.81818151,0
+PKX.US,D,20181120,000000,52.2603,52.3986,51.3849,51.7077,169093.96379077,0
+PKX.US,D,20181121,000000,52.1594,52.7586,52.1139,52.3253,104096.97204028,0
+PKX.US,D,20181123,000000,49.9278,50.1404,49.4299,50.0846,144816.45900064,0
+PKX.US,D,20181126,000000,49.4671,49.8455,49.1721,49.338,207944.87214919,0
+PKX.US,D,20181127,000000,49.338,49.9928,49.1721,49.8177,184142.86831893,0
+PKX.US,D,20181128,000000,49.4856,50.449,48.4346,50.4168,316323.50929524,0
+PKX.US,D,20181129,000000,50.0754,50.2136,49.6052,49.8722,243806.91733128,0
+PKX.US,D,20181130,000000,50.2508,51.0252,50.2322,50.9149,190081.7782667,0
+PKX.US,D,20181203,000000,53.6163,53.9114,52.879,52.9895,328718.88125595,0
+PKX.US,D,20181204,000000,52.7957,53.3947,52.1778,52.5192,315458.76605303,0
+PKX.US,D,20181206,000000,51.1271,51.947,50.3517,51.8923,385111.56992307,0
+PKX.US,D,20181207,000000,51.8831,52.4543,50.4073,50.6931,219484.12673544,0
+PKX.US,D,20181210,000000,50.9333,50.9611,49.6997,50.4723,242191.72359457,0
+PKX.US,D,20181211,000000,50.8044,51.3201,50.4631,50.7766,400022.46056718,0
+PKX.US,D,20181212,000000,51.3944,51.9378,51.3386,51.3386,197411.6093896,0
+PKX.US,D,20181213,000000,52.1037,52.3439,51.8691,52.012,545530.06722151,0
+PKX.US,D,20181214,000000,51.4221,51.9284,50.8044,51.0158,112895.35714809,0
+PKX.US,D,20181217,000000,52.1408,52.4821,50.7023,50.9787,158540.21459527,0
+PKX.US,D,20181218,000000,51.3015,51.6707,51.0252,51.3107,193705.72095633,0
+PKX.US,D,20181219,000000,51.7811,52.4033,49.9095,50.3612,247396.35654989,0
+PKX.US,D,20181220,000000,50.9879,51.2748,49.9188,50.5549,366681.32523584,0
+PKX.US,D,20181221,000000,49.734,50.1683,48.7751,48.9783,255024.85834374,0
+PKX.US,D,20181224,000000,49.2093,50.0466,48.6555,49.0979,164334.64125819,0
+PKX.US,D,20181226,000000,49.5589,51.09,49.4856,51.09,191782.15244746,0
+PKX.US,D,20181227,000000,49.2826,51.0158,49.2826,51.0158,205041.18941692,0
+PKX.US,D,20181228,000000,50.4993,50.9611,50.066,50.4352,127050.40613036,0
+PKX.US,D,20181231,000000,50.6476,50.7488,50.0023,50.6561,107087.99168354,0
+PKX.US,D,20190102,000000,48.8958,49.7619,48.7112,49.7527,206578.75034385,0
+PKX.US,D,20190103,000000,49.0618,49.1907,48.1027,48.2501,245956.91486865,0
+PKX.US,D,20190104,000000,49.4577,51.2191,49.2547,50.9333,216234.33105959,0
+PKX.US,D,20190107,000000,51.3477,51.6891,50.7859,51.0345,136724.31681508,0
+PKX.US,D,20190108,000000,50.9333,51.1355,50.5549,50.9879,232428.31953192,0
+PKX.US,D,20190109,000000,52.676,53.3121,52.5554,52.8606,255287.9473102,0
+PKX.US,D,20190110,000000,52.639,53.3029,52.6017,53.2101,144047.67853717,0
+PKX.US,D,20190111,000000,52.6482,52.8048,52.1362,52.5192,124382.85652782,0
+PKX.US,D,20190114,000000,51.3849,52.2698,51.3849,51.975,152932.32232251,0
+PKX.US,D,20190115,000000,52.0768,52.7492,51.6151,52.0768,174778.41063984,0
+PKX.US,D,20190116,000000,53.3307,54.1691,53.3307,53.5422,412595.7410503,0
+PKX.US,D,20190117,000000,53.3947,54.2063,53.2937,54.1236,377658.82018469,0
+PKX.US,D,20190118,000000,54.1412,54.3073,53.8279,54.1691,229847.02860691,0
+PKX.US,D,20190122,000000,53.8836,54.2713,53.0035,53.3401,372560.93234281,0
+PKX.US,D,20190123,000000,53.8928,54.0588,53.1371,53.6617,319839.62863796,0
+PKX.US,D,20190124,000000,53.7268,53.9484,53.2937,53.7823,298099.2072006,0
+PKX.US,D,20190125,000000,55.1003,55.7642,54.3214,55.2848,238849.19984038,0
+PKX.US,D,20190128,000000,54.8981,55.4371,54.8331,55.3313,385016.68537779,0
+PKX.US,D,20190129,000000,55.6725,55.8293,55.0818,55.1653,161976.54466128,0
+PKX.US,D,20190130,000000,57.6729,58.0422,56.1147,57.3782,357151.89783598,0
+PKX.US,D,20190131,000000,56.0314,56.1614,54.9622,55.5251,442232.06618183,0
+PKX.US,D,20190201,000000,55.5528,56.0408,55.3683,55.5344,168893.41236552,0
+PKX.US,D,20190204,000000,55.3498,55.8015,54.9622,55.6169,125117.13352028,0
+PKX.US,D,20190205,000000,55.7922,56.1242,55.5528,56.0047,126795.94303166,0
+PKX.US,D,20190206,000000,55.9767,55.9767,55.4695,55.8293,146076.91392601,0
+PKX.US,D,20190207,000000,55.9024,56.0685,54.8516,55.3774,293141.4897097,0
+PKX.US,D,20190208,000000,54.5012,54.6034,53.3029,53.8103,277104.92332386,0
+PKX.US,D,20190211,000000,54.16,54.4827,53.9671,54.391,251010.5951383,0
+PKX.US,D,20190212,000000,54.4547,54.9166,54.2805,54.824,173850.05162295,0
+PKX.US,D,20190213,000000,54.7962,54.9993,54.2805,54.5753,139561.14907227,0
+PKX.US,D,20190214,000000,54.2063,54.5012,53.9753,54.2713,133833.57288444,0
+PKX.US,D,20190215,000000,54.8331,55.0818,54.5076,54.9343,94607.439278773,0
+PKX.US,D,20190219,000000,54.8331,55.451,54.8331,55.2569,124810.91521505,0
+PKX.US,D,20190220,000000,55.8746,56.4935,55.8107,56.4006,184632.38631389,0
+PKX.US,D,20190221,000000,56.1147,56.6036,55.7784,56.0232,110351.80439449,0
+PKX.US,D,20190222,000000,56.2995,56.4284,55.9118,56.1428,99529.57506519,0
+PKX.US,D,20190225,000000,56.0778,56.5387,56.0778,56.1428,116789.93643846,0
+PKX.US,D,20190226,000000,56.253,56.8161,56.1844,56.5853,86877.583538834,0
+PKX.US,D,20190227,000000,55.3774,55.3774,54.4372,54.6763,219742.90276802,0
+PKX.US,D,20190228,000000,53.8928,53.98,53.2288,53.7547,167684.71264666,0
+PKX.US,D,20190301,000000,53.9753,54.2248,53.6803,53.7547,80165.580193719,0
+PKX.US,D,20190304,000000,53.9484,54.2527,53.3856,53.6899,119787.42548254,0
+PKX.US,D,20190305,000000,52.676,52.676,51.8274,52.4264,147824.73037941,0
+PKX.US,D,20190306,000000,52.4728,52.4728,51.8597,51.8831,169216.88240625,0
+PKX.US,D,20190307,000000,51.6428,51.8395,50.6106,50.9519,258546.3688538,0
+PKX.US,D,20190308,000000,50.4631,51.5288,50.3473,50.6561,133254.56151153,0
+PKX.US,D,20190311,000000,50.8962,51.2376,50.5827,51.1271,61286.790383341,0
+PKX.US,D,20190312,000000,51.5325,51.9841,51.1819,51.7077,107894.51031843,0
+PKX.US,D,20190313,000000,52.215,52.5554,52.1455,52.3348,92184.648673717,0
+PKX.US,D,20190314,000000,52.0768,52.2716,51.846,52.1594,73725.291682817,0
+PKX.US,D,20190315,000000,52.7586,53.2475,52.7586,52.9153,1132280.9999665,0
+PKX.US,D,20190318,000000,52.9338,52.9338,52.2243,52.5377,113256.56536023,0
+PKX.US,D,20190319,000000,53.0081,53.2475,52.7492,52.8874,110783.09778213,0
+PKX.US,D,20190320,000000,52.1965,53.2565,51.8737,52.7771,154450.475047,0
+PKX.US,D,20190321,000000,52.4821,53.4039,52.3808,53.2751,239240.59858966,0
+PKX.US,D,20190322,000000,52.3808,52.3808,50.9705,51.0436,401280.75902562,0
+PKX.US,D,20190325,000000,51.2468,51.4954,50.9333,51.1086,157142.82401933,0
+PKX.US,D,20190326,000000,51.6242,52.0946,51.2282,51.5788,104683.53104746,0
+PKX.US,D,20190327,000000,51.449,51.7902,51.2923,51.3386,177546.235955,0
+PKX.US,D,20190328,000000,51.5046,51.6151,51.2653,51.4313,135019.62970044,0
+PKX.US,D,20190329,000000,51.7077,51.7077,50.7859,50.9054,298145.57123977,0
+PKX.US,D,20190401,000000,54.0217,54.7869,53.8558,54.4,328984.12668935,0
+PKX.US,D,20190402,000000,54.4372,54.6208,54.133,54.4642,173591.27559036,0
+PKX.US,D,20190403,000000,55.7005,56.05,55.1281,55.2302,137918.99949884,0
+PKX.US,D,20190404,000000,55.2394,55.5159,55.0176,55.4323,136157.16601034,0
+PKX.US,D,20190405,000000,56.2715,56.447,55.6687,55.9024,124992.05843786,0
+PKX.US,D,20190408,000000,55.7364,56.1058,55.6355,56.05,80101.964419043,0
+PKX.US,D,20190409,000000,55.359,55.359,54.6763,55.0085,230371.05007289,0
+PKX.US,D,20190410,000000,55.359,55.6169,55.1097,55.3869,73072.960434015,0
+PKX.US,D,20190411,000000,54.6208,54.7507,53.8928,54.3165,235508.83255313,0
+PKX.US,D,20190412,000000,54.8981,55.193,54.4642,54.6302,185213.55415374,0
+PKX.US,D,20190415,000000,54.6034,54.7321,54.1877,54.2897,166533.15930167,0
+PKX.US,D,20190416,000000,54.4735,54.9251,54.2063,54.8796,257829.34359685,0
+PKX.US,D,20190417,000000,55.4323,55.9033,55.3107,55.7273,226682.41337512,0
+PKX.US,D,20190418,000000,55.0911,55.2478,54.6115,54.99,191387.51899777,0
+PKX.US,D,20190422,000000,53.6617,53.6617,52.7586,53.0266,201546.63474358,0
+PKX.US,D,20190423,000000,52.7677,53.7685,52.7677,53.6349,253141.18447323,0
+PKX.US,D,20190424,000000,51.7263,52.1685,51.6428,51.8274,209143.86776682,0
+PKX.US,D,20190425,000000,51.8274,52.1223,50.9787,51.3386,210824.83374514,0
+PKX.US,D,20190426,000000,50.7766,51.1086,50.7209,50.7582,117940.41154998,0
+PKX.US,D,20190429,000000,50.8962,51.3386,50.8776,51.1911,128997.69577555,0
+PKX.US,D,20190430,000000,50.6386,51.4954,50.5132,50.8685,215342.63198065,0
+PKX.US,D,20190501,000000,50.859,51.0993,50.057,50.057,120284.49111179,0
+PKX.US,D,20190502,000000,50.2414,50.5085,49.8269,50.195,132201.12741223,0
+PKX.US,D,20190503,000000,50.2322,50.7116,50.2322,50.4817,200643.07509648,0
+PKX.US,D,20190506,000000,49.2361,49.6238,48.7937,49.5135,212795.84452665,0
+PKX.US,D,20190507,000000,49.2639,49.2639,48.3012,48.6091,164858.66272417,0
+PKX.US,D,20190508,000000,48.6368,49.1444,48.4346,48.4523,156502.35333868,0
+PKX.US,D,20190509,000000,47.3738,48.2224,47.0232,48.176,196152.2326977,0
+PKX.US,D,20190510,000000,47.4202,47.5863,46.6923,47.3376,183140.11119267,0
+PKX.US,D,20190513,000000,45.7425,45.7601,45.2989,45.5856,194189.84778395,0
+PKX.US,D,20190514,000000,45.9632,46.6923,45.9632,46.323,173820.93931928,0
+PKX.US,D,20190515,000000,45.7787,46.3963,45.4744,46.1757,122127.19211048,0
+PKX.US,D,20190516,000000,45.8714,45.9816,45.6311,45.7332,184189.2323581,0
+PKX.US,D,20190517,000000,45.0137,45.5856,45.0137,45.2072,153625.62644314,0
+PKX.US,D,20190520,000000,44.9218,45.3362,44.6536,44.7185,227760.64684421,0
+PKX.US,D,20190521,000000,44.9032,45.2165,44.8383,45.0968,240657.39736805,0
+PKX.US,D,20190522,000000,45.0598,45.1609,44.5525,44.6081,148388.64648375,0
+PKX.US,D,20190523,000000,43.7688,44.0915,43.2336,43.7596,414045.96506623,0
+PKX.US,D,20190524,000000,44.2391,44.5432,43.8885,44.2391,190257.53032216,0
+PKX.US,D,20190528,000000,45.1794,45.4928,44.7511,44.9032,304090.95058836,0
+PKX.US,D,20190529,000000,45.1423,45.2537,44.6536,45.2258,295944.89672935,0
+PKX.US,D,20190530,000000,45.9084,46.4426,45.798,45.9352,409544.34033276,0
+PKX.US,D,20190531,000000,45.5485,46.0373,45.4383,45.8529,174528.26047501,0
+PKX.US,D,20190603,000000,46.6923,47.448,46.6923,47.0148,250376.59385847,0
+PKX.US,D,20190604,000000,47.3006,47.3099,46.5168,47.1623,178296.68644949,0
+PKX.US,D,20190605,000000,46.8024,46.8395,45.7237,45.9167,162515.66139582,0
+PKX.US,D,20190606,000000,45.8993,46.655,45.8768,46.2219,175189.21759156,0
+PKX.US,D,20190607,000000,45.6589,46.0279,45.5308,45.7692,142554.32518247,0
+PKX.US,D,20190610,000000,46.0095,46.6457,45.9623,46.4798,170112.89441907,0
+PKX.US,D,20190611,000000,47.3924,47.6511,46.9592,46.9871,370924.17393672,0
+PKX.US,D,20190612,000000,47.0232,47.4387,46.9778,47.2356,151290.17274908,0
+PKX.US,D,20190613,000000,46.9963,47.3646,46.9685,47.3551,127765.27492037,0
+PKX.US,D,20190614,000000,46.6363,46.6363,46.1661,46.3136,221886.43090458,0
+PKX.US,D,20190617,000000,45.8157,46.0735,45.4928,46.0095,233176.61355947,0
+PKX.US,D,20190618,000000,47.0417,48.0101,47.0417,47.6689,195742.50397945,0
+PKX.US,D,20190619,000000,47.78,48.0658,47.5306,47.973,126320.44207179,0
+PKX.US,D,20190620,000000,48.8958,48.8958,48.075,48.3978,159437.30484156,0
+PKX.US,D,20190621,000000,48.2595,48.5451,48.1027,48.1027,167896.04640661,0
+PKX.US,D,20190624,000000,48.2501,48.5731,48.2501,48.5265,145072.00033281,0
+PKX.US,D,20190625,000000,48.6008,49.2639,48.5657,48.9598,261513.66736075,0
+PKX.US,D,20190626,000000,48.7204,49.1165,48.7204,48.9966,131245.81255861,0
+PKX.US,D,20190627,000000,49.3308,49.4514,49.1916,49.2565,129344.8869526,0
+PKX.US,D,20190628,000000,49.4051,49.4051,49.0062,49.21,138545.45314438,0
+PKX.US,D,20190701,000000,50.4159,50.5734,49.646,50.1097,134758.69720092,0
+PKX.US,D,20190702,000000,49.4883,49.4883,48.9411,49.3585,229533.2626674,0
+PKX.US,D,20190703,000000,48.9504,49.0896,48.4866,48.7928,80358.583984687,0
+PKX.US,D,20190705,000000,48.4218,48.7928,48.1065,48.7002,78144.970672636,0
+PKX.US,D,20190708,000000,47.856,48.1621,47.7355,47.7726,111371.81325626,0
+PKX.US,D,20190709,000000,47.0398,47.5221,46.6503,47.0028,193054.46794099,0
+PKX.US,D,20190710,000000,47.4295,47.7999,47.1512,47.3366,117078.90300818,0
+PKX.US,D,20190711,000000,47.2625,47.2625,46.7337,47.0955,166868.48991056,0
+PKX.US,D,20190712,000000,47.0306,47.2439,46.9285,47.0955,158162.83288109,0
+PKX.US,D,20190715,000000,47.3089,47.5499,46.9565,47.4666,328926.98031549,0
+PKX.US,D,20190716,000000,47.5686,47.754,47.179,47.4295,246945.65495981,0
+PKX.US,D,20190717,000000,46.5484,46.5576,45.8898,46.1031,219149.87436002,0
+PKX.US,D,20190718,000000,46.0847,46.3905,45.7787,46.0289,103935.23701991,0
+PKX.US,D,20190719,000000,46.8172,46.9008,46.3814,46.5206,100190.53218175,0
+PKX.US,D,20190722,000000,46.5669,46.7337,46.1217,46.2608,111242.42523997,0
+PKX.US,D,20190723,000000,47.6612,47.9674,46.7246,47.1142,184873.91061097,0
+PKX.US,D,20190724,000000,46.9471,47.2348,46.1958,46.6503,148967.65785665,0
+PKX.US,D,20190725,000000,46.502,46.502,45.2871,45.4631,209273.25578311,0
+PKX.US,D,20190726,000000,45.4447,45.8898,44.9626,45.1481,198947.01384959,0
+PKX.US,D,20190729,000000,44.8604,45.0005,44.647,44.879,147798.85277615,0
+PKX.US,D,20190730,000000,44.7492,44.967,44.5821,44.7954,178374.31925927,0
+PKX.US,D,20190731,000000,44.3782,44.5173,43.2651,43.4321,174543.35574358,0
+PKX.US,D,20190801,000000,43.0889,43.5248,42.3842,42.4862,222648.74196723,0
+PKX.US,D,20190802,000000,41.2527,41.8927,40.9281,41.2527,157297.01140541,0
+PKX.US,D,20190805,000000,39.203,39.8428,39.1753,39.3977,187469.21857108,0
+PKX.US,D,20190806,000000,39.9356,40.3624,39.5275,39.9822,227811.32381726,0
+PKX.US,D,20190807,000000,39.1475,39.4162,38.7023,39.3143,171457.45155503,0
+PKX.US,D,20190808,000000,39.3885,40.0933,39.2958,40.0376,210817.28611086,0
+PKX.US,D,20190809,000000,39.7781,39.7781,38.9805,39.203,145896.84893667,0
+PKX.US,D,20190812,000000,39.1379,39.3235,38.8229,38.9898,207656.98381294,0
+PKX.US,D,20190813,000000,38.7023,40.0842,38.526,39.8339,279774.62939334,0
+PKX.US,D,20190814,000000,38.7857,38.9341,38.2571,38.3498,168671.29627089,0
+PKX.US,D,20190815,000000,38.4796,38.6096,38.1556,38.5352,339097.95662946,0
+PKX.US,D,20190816,000000,38.832,39.3699,38.832,39.3049,319722.10118983,0
+PKX.US,D,20190819,000000,39.9636,40.2602,39.7317,39.8522,221878.8832703,0
+PKX.US,D,20190820,000000,40.019,40.5664,39.9912,40.0842,363896.24818517,0
+PKX.US,D,20190821,000000,40.3159,40.3996,40.1165,40.3714,183257.6386408,0
+PKX.US,D,20190822,000000,40.1212,40.1954,39.639,39.7688,222604.534395,0
+PKX.US,D,20190823,000000,39.3607,39.4811,38.1551,38.2291,475704.74599641,0
+PKX.US,D,20190826,000000,38.6558,39.0731,38.5901,38.8969,298147.72770671,0
+PKX.US,D,20190827,000000,39.1844,39.444,38.9711,39.0546,208958.41161014,0
+PKX.US,D,20190828,000000,39.2865,39.7594,39.1103,39.5461,176011.90972848,0
+PKX.US,D,20190829,000000,39.4811,39.8893,39.435,39.7688,208725.51318081,0
+PKX.US,D,20190830,000000,40.798,40.798,40.2602,40.4552,270213.93322288,0
+PKX.US,D,20190903,000000,40.019,40.1676,39.7037,40.1399,148843.6610077,0
+PKX.US,D,20190904,000000,40.696,41.2527,40.696,41.2063,267330.73692652,0
+PKX.US,D,20190905,000000,41.7071,42.1893,41.7071,41.9205,220189.29142423,0
+PKX.US,D,20190906,000000,42.1338,42.2266,41.7535,41.8833,171505.97206114,0
+PKX.US,D,20190909,000000,42.3007,42.4769,42.0503,42.4026,239369.98660595,0
+PKX.US,D,20190910,000000,43.3024,43.7381,43.0518,43.701,272653.97556344,0
+PKX.US,D,20190911,000000,45.5096,45.8157,44.8418,45.0459,425420.24993171,0
+PKX.US,D,20190912,000000,45.1665,45.862,44.9531,45.6116,203990.99001802,0
+PKX.US,D,20190913,000000,45.7228,46.5946,45.6301,46.4,344482.65457412,0
+PKX.US,D,20190916,000000,46.1217,46.2285,45.8898,46.1031,134906.41518619,0
+PKX.US,D,20190917,000000,45.7877,46.1402,45.658,45.9641,152966.82579352,0
+PKX.US,D,20190918,000000,45.7415,46.1958,45.491,45.8157,259115.67612548,0
+PKX.US,D,20190919,000000,45.157,45.3333,44.9439,44.9439,169296.67168296,0
+PKX.US,D,20190920,000000,45.3519,45.6674,45.0831,45.2314,169526.33541188,0
+PKX.US,D,20190923,000000,44.4338,44.9626,44.3177,44.9531,149256.62442637,0
+PKX.US,D,20190924,000000,45.0831,45.0831,44.0073,44.2856,282507.95123749,0
+PKX.US,D,20190925,000000,44.0813,44.8325,44.0073,44.7026,181914.15973831,0
+PKX.US,D,20190926,000000,44.4616,44.916,44.0535,44.2856,132534.30155418,0
+PKX.US,D,20190927,000000,43.4877,43.9052,43.2838,43.3208,214688.14426491,0
+PKX.US,D,20190930,000000,43.5805,43.97,43.386,43.7381,119804.67721805,0
+PKX.US,D,20191001,000000,43.8495,44.0164,43.1911,43.2466,105468.48501296,0
+PKX.US,D,20191002,000000,42.0317,42.2218,41.6884,41.8648,196813.18981426,0
+PKX.US,D,20191003,000000,41.9205,42.2914,41.4939,42.069,183410.74779341,0
+PKX.US,D,20191004,000000,42.1338,42.7923,42.1338,42.7736,144573.85647009,0
+PKX.US,D,20191007,000000,42.4676,42.9313,42.4304,42.4583,108102.60937796,0
+PKX.US,D,20191008,000000,42.3286,42.5325,42.1616,42.1987,120186.37186611,0
+PKX.US,D,20191009,000000,42.4954,42.7736,42.1616,42.5233,103933.08055297,0
+PKX.US,D,20191010,000000,43.0427,43.701,42.9962,43.6176,177196.88831102,0
+PKX.US,D,20191011,000000,44.5821,45.2963,44.4616,44.8234,131570.36083281,0
+PKX.US,D,20191014,000000,44.5635,44.7121,44.1834,44.2297,117692.41785209,0
+PKX.US,D,20191015,000000,44.2576,44.6195,44.0025,44.2761,165254.37440732,0
+PKX.US,D,20191016,000000,44.0907,44.2109,43.5248,43.6455,199976.72681258,0
+PKX.US,D,20191017,000000,44.2021,44.3225,43.7174,43.7845,154027.80752711,0
+PKX.US,D,20191018,000000,43.9886,44.2668,43.9236,44.1556,327938.24022433,0
+PKX.US,D,20191021,000000,44.1742,44.2391,43.7197,44.0351,218221.51534313,0
+PKX.US,D,20191022,000000,44.3597,44.5914,43.9515,44.3412,172334.0553654,0
+PKX.US,D,20191023,000000,44.2021,44.5357,44.0164,44.5357,139037.12760629,0
+PKX.US,D,20191024,000000,44.6563,45.12,43.2838,43.6362,200953.60633558,0
+PKX.US,D,20191025,000000,42.3564,42.4954,41.6237,42.041,240033.10018945,0
+PKX.US,D,20191028,000000,42.2914,42.4954,42.2266,42.3656,182458.6676402,0
+PKX.US,D,20191029,000000,42.1801,42.4676,42.069,42.4676,145481.72905107,0
+PKX.US,D,20191030,000000,42.1709,42.2031,41.6052,42.143,177155.91543919,0
+PKX.US,D,20191031,000000,41.874,41.9019,41.4845,41.6514,127622.94810245,0
+PKX.US,D,20191101,000000,42.4583,43.2281,42.4583,43.2003,193761.78909672,0
+PKX.US,D,20191104,000000,43.8309,43.8774,43.6825,43.8125,161613.17998219,0
+PKX.US,D,20191105,000000,43.9144,44.3502,43.9144,44.1647,121226.86716378,0
+PKX.US,D,20191106,000000,43.6548,43.7845,43.2003,43.3394,159207.64111264,0
+PKX.US,D,20191107,000000,43.933,44.3597,43.933,44.1277,210181.12836409,0
+PKX.US,D,20191108,000000,44.6286,45.1294,44.5456,45.0459,267214.28771185,0
+PKX.US,D,20191111,000000,44.4616,44.6935,44.2482,44.6748,138830.10678022,0
+PKX.US,D,20191112,000000,44.5635,44.5914,43.9794,44.137,117767.89419493,0
+PKX.US,D,20191113,000000,43.5528,43.6825,43.2466,43.3487,147503.41680562,0
+PKX.US,D,20191114,000000,43.6548,43.6548,43.0798,43.3487,171102.71274369,0
+PKX.US,D,20191115,000000,44.4153,44.9995,44.4153,44.6748,174836.63524717,0
+PKX.US,D,20191118,000000,45.0274,45.0785,44.3687,44.7678,138653.27649129,0
+PKX.US,D,20191119,000000,44.8513,45.0737,44.1926,44.3687,221679.41007852,0
+PKX.US,D,20191120,000000,43.9886,44.3782,43.7197,43.9144,167255.57572596,0
+PKX.US,D,20191121,000000,43.562,43.6974,43.3024,43.4971,228866.9143835,0
+PKX.US,D,20191122,000000,43.4598,44.0351,43.4598,43.7567,274974.33398893,0
+PKX.US,D,20191125,000000,44.8325,45.5375,44.8325,45.3612,221978.08074946,0
+PKX.US,D,20191126,000000,45.8343,46.2888,45.5375,46.2888,272844.82288747,0
+PKX.US,D,20191127,000000,46.1775,46.2793,45.7601,46.0847,232924.30692771,0
+PKX.US,D,20191129,000000,45.5467,45.5467,44.5821,44.6286,180639.68777784,0
+PKX.US,D,20191202,000000,45.2405,45.454,45.1127,45.1943,149589.79856832,0
+PKX.US,D,20191203,000000,44.5357,44.6842,44.0351,44.2668,200663.56153239,0
+PKX.US,D,20191204,000000,44.5635,44.7492,44.2297,44.5267,211979.62179054,0
+PKX.US,D,20191205,000000,44.6379,44.8139,44.1787,44.406,175028.56080467,0
+PKX.US,D,20191206,000000,45.157,45.4354,44.8604,45.1665,185326.76866799,0
+PKX.US,D,20191209,000000,45.2776,45.4447,44.9253,44.9718,155979.41010617,0
+PKX.US,D,20191210,000000,44.8698,44.9577,44.4709,44.8325,147052.71521554,0
+PKX.US,D,20191211,000000,44.8047,45.2405,44.6194,45.1943,121780.00093343,0
+PKX.US,D,20191212,000000,45.7137,46.938,45.7137,46.8081,272767.19007769,0
+PKX.US,D,20191213,000000,47.6521,47.6521,46.5669,47.1326,380066.51552118,0
+PKX.US,D,20191216,000000,47.6428,47.7726,47.4109,47.448,276778.21858272,0
+PKX.US,D,20191217,000000,48.8672,48.8672,48.4866,48.5609,295793.94404368,0
+PKX.US,D,20191218,000000,48.8855,48.9688,48.6815,48.8948,256111.71768059,0
+PKX.US,D,20191219,000000,48.6815,48.9504,48.5795,48.7002,199461.33121435,0
+PKX.US,D,20191220,000000,48.7465,48.8577,48.292,48.3012,306493.2547575,0
+PKX.US,D,20191223,000000,48.3012,48.366,48.06,48.357,167446.42304999,0
+PKX.US,D,20191224,000000,47.8932,48.051,47.7355,47.7818,63352.685710126,0
+PKX.US,D,20191226,000000,48.4496,48.5517,48.2735,48.4311,98152.670925156,0
+PKX.US,D,20191227,000000,48.2548,48.496,47.921,47.921,175384.37784947,0
+PKX.US,D,20191230,000000,47.4666,47.4757,46.8916,46.9657,179280.03537331,0
+PKX.US,D,20191231,000000,46.8172,47.1048,46.8172,46.9471,117975.99325446,0
+PKX.US,D,20200102,000000,47.5499,47.5499,46.9565,47.4943,135414.26315013,0
+PKX.US,D,20200103,000000,46.9471,47.0955,46.6133,46.6597,175824.29710486,0
+PKX.US,D,20200106,000000,45.8529,45.9921,45.6765,45.8157,270942.81904798,0
+PKX.US,D,20200107,000000,46.0383,46.0383,45.5931,45.8248,315871.72947169,0
+PKX.US,D,20200108,000000,45.7601,46.6411,45.3705,46.4185,547743.68053356,0
+PKX.US,D,20200109,000000,46.9285,47.2533,46.7988,47.2253,346726.4584233,0
+PKX.US,D,20200110,000000,47.5872,47.8745,47.448,47.4666,212616.85777078,0
+PKX.US,D,20200113,000000,47.7355,48.4218,47.5499,48.4125,128310.86105573,0
+PKX.US,D,20200114,000000,48.4032,48.7556,48.3755,48.5238,164575.0873218,0
+PKX.US,D,20200115,000000,48.394,48.4774,47.819,47.8932,166871.72461097,0
+PKX.US,D,20200116,000000,48.1992,48.2593,47.6891,47.9117,195116.0503339,0
+PKX.US,D,20200117,000000,48.2269,48.4729,47.9117,48.3291,148551.45973758,0
+PKX.US,D,20200121,000000,47.9024,48.1899,47.6148,47.7913,347199.80291623,0
+PKX.US,D,20200122,000000,48.3384,48.3384,47.3182,47.6705,233698.47855852,0
+PKX.US,D,20200123,000000,47.0955,47.3738,46.757,47.2161,212123.02684193,0
+PKX.US,D,20200124,000000,47.179,47.2439,46.1191,46.4834,247802.85056774,0
+PKX.US,D,20200127,000000,45.9269,45.9269,44.7121,44.9809,312321.10665796,0
+PKX.US,D,20200128,000000,44.7121,44.7213,43.766,44.3597,235737.41804857,0
+PKX.US,D,20200129,000000,44.7121,44.7121,44.0255,44.1186,190847.32402976,0
+PKX.US,D,20200130,000000,43.395,43.9608,43.1678,43.933,185705.22861564,0
+PKX.US,D,20200131,000000,43.0889,43.4321,40.9605,41.1879,354830.46117702,0
+PKX.US,D,20200203,000000,41.3547,41.6333,41.1412,41.3639,266351.70093658,0
+PKX.US,D,20200204,000000,42.3936,42.5047,42.1893,42.1893,245805.96218298,0
+PKX.US,D,20200205,000000,42.8201,42.8571,42.1338,42.3564,203764.56098951,0
+PKX.US,D,20200206,000000,43.6455,43.6455,42.9407,43.2746,325254.51711975,0
+PKX.US,D,20200207,000000,42.8105,42.8105,42.2171,42.4769,337443.94648787,0
+PKX.US,D,20200210,000000,42.3564,42.5047,42.2171,42.4954,305064.59541095,0
+PKX.US,D,20200211,000000,43.0148,43.5342,42.9962,43.1447,214213.72153851,0
+PKX.US,D,20200212,000000,43.6455,43.766,43.4971,43.6641,181194.97801442,0
+PKX.US,D,20200213,000000,43.2189,43.2189,42.7736,42.8571,137153.45373578,0
+PKX.US,D,20200214,000000,42.8293,42.8896,42.3656,42.579,124540.27861431,0
+PKX.US,D,20200218,000000,42.2821,42.3471,41.8371,42.0966,146283.93475207,0
+PKX.US,D,20200219,000000,42.1709,42.3007,42.041,42.2266,132508.42395092,0
+PKX.US,D,20200220,000000,41.503,41.5679,40.9095,41.095,194614.67177077,0
+PKX.US,D,20200221,000000,40.4457,40.6776,40.2881,40.4643,131774.14695847,0
+PKX.US,D,20200224,000000,38.2013,38.6373,38.0436,38.0436,307538.06298906,0
+PKX.US,D,20200225,000000,38.5166,38.7486,37.144,37.4874,484282.09324305,0
+PKX.US,D,20200226,000000,38.0065,38.6048,37.9881,38.1365,310582.99430578,0
+PKX.US,D,20200227,000000,37.9139,38.1411,37.2091,37.274,328595.96264048,0
+PKX.US,D,20200228,000000,36.4022,37.5057,36.4022,37.3667,366654.36939911,0
+PKX.US,D,20200302,000000,37.0886,37.6726,36.736,37.5706,368858.27860994,0
+PKX.US,D,20200303,000000,37.6171,38.4796,36.226,36.9586,569558.50008028,0
+PKX.US,D,20200304,000000,38.2756,38.2756,37.5151,38.1365,278428.99402391,0
+PKX.US,D,20200305,000000,37.3667,37.6726,36.6988,37.2276,332628.55581489,0
+PKX.US,D,20200306,000000,36.3465,36.8102,35.8641,36.4208,690707.73443429,0
+PKX.US,D,20200309,000000,33.2024,34.0464,32.7527,33.3045,425509.74330964,0
+PKX.US,D,20200310,000000,34.9277,35.1688,33.7961,35.0201,414935.50767823,0
+PKX.US,D,20200311,000000,34.2413,34.7795,33.4529,34.0464,439964.54119633,0
+PKX.US,D,20200312,000000,32.5531,32.7248,30.6426,31.4495,743962.76370634,0
+PKX.US,D,20200313,000000,34.0927,34.1298,31.3569,34.1113,916378.7648154,0
+PKX.US,D,20200316,000000,27.8233,29.9563,27.8233,27.8975,684232.94245238,0
+PKX.US,D,20200317,000000,28.4817,29.845,27.9253,29.6968,734261.8971849,0
+PKX.US,D,20200318,000000,27.0535,28.3891,26.3392,27.5079,376158.99742918,0
+PKX.US,D,20200319,000000,26.6176,26.6176,25.5696,26.2188,441201.27498538,0
+PKX.US,D,20200320,000000,26.9237,27.2946,25.2264,25.5046,382753.47332616,0
+PKX.US,D,20200323,000000,25.579,25.7828,24.3641,24.7535,639864.7134326,0
+PKX.US,D,20200324,000000,27.1185,28.1572,26.7845,28.0645,425515.13447699,0
+PKX.US,D,20200325,000000,29.9657,31.6351,29.3776,30.346,376471.68513522,0
+PKX.US,D,20200326,000000,29.1217,30.4109,28.8899,30.346,372552.30647506,0
+PKX.US,D,20200327,000000,28.0551,29.3907,27.2668,28.8527,441694.02768075,0
+PKX.US,D,20200330,000000,29.2145,30.1756,29.1773,29.7337,271364.4083344,0
+PKX.US,D,20200331,000000,30.2345,31.0972,30.2345,30.2811,298198.40467976,0
+PKX.US,D,20200401,000000,28.9455,29.4834,28.695,28.834,146538.39785078,0
+PKX.US,D,20200402,000000,28.9918,30.0677,28.8527,29.6318,320361.493637,0
+PKX.US,D,20200403,000000,29.1311,29.7337,28.5654,28.9918,270046.80703517,0
+PKX.US,D,20200406,000000,30.3831,31.1713,30.1696,30.9674,207328.12260487,0
+PKX.US,D,20200407,000000,31.6072,31.8762,30.7866,30.8561,295330.30365197,0
+PKX.US,D,20200408,000000,30.8653,31.4495,30.6706,31.0413,345852.01107987,0
+PKX.US,D,20200409,000000,31.6905,32.3584,31.1807,31.3104,254092.18639297,0
+PKX.US,D,20200413,000000,34.3805,34.7699,33.9166,34.6679,260886.13548174,0
+PKX.US,D,20200414,000000,35.3634,35.4933,34.3153,34.7142,380312.35275213,0
+PKX.US,D,20200415,000000,34.1392,34.1392,33.0447,33.6476,327889.71971822,0
+PKX.US,D,20200416,000000,33.6198,33.6198,31.8578,32.8594,404656.70801735,0
+PKX.US,D,20200417,000000,33.7218,33.7496,33.2395,33.462,245126.67509745,0
+PKX.US,D,20200420,000000,33.1282,33.1932,32.3493,32.3493,239320.38786638,0
+PKX.US,D,20200421,000000,31.4681,31.5796,30.8514,31.2269,291981.31049696,0
+PKX.US,D,20200422,000000,32.2659,32.2659,31.8114,32.0339,287995.08136172,0
+PKX.US,D,20200423,000000,32.5162,32.8872,31.969,32.0987,139046.83170751,0
+PKX.US,D,20200424,000000,32.303,32.4604,31.5423,31.9968,340319.59514994,0
+PKX.US,D,20200427,000000,32.581,33.3694,32.4234,33.1468,251442.96675941,0
+PKX.US,D,20200428,000000,33.8147,34.2132,33.3881,33.5086,283883.77714406,0
+PKX.US,D,20200429,000000,35.2427,35.8828,34.9277,35.8271,187943.64129748,0
+PKX.US,D,20200430,000000,35.3913,35.3913,34.2503,34.5101,214590.02501922,0
+PKX.US,D,20200501,000000,33.8425,33.8425,33.0494,33.2582,207411.14658199,0
+PKX.US,D,20200504,000000,33.3972,33.6105,32.7944,33.6013,233758.85963279,0
+PKX.US,D,20200505,000000,34.0279,34.3153,33.6755,33.7403,203258.8694925,0
+PKX.US,D,20200506,000000,34,34.0558,33.3972,33.7125,180319.45243752,0
+PKX.US,D,20200507,000000,34.1854,34.5474,34.0464,34.2228,169451.93730251,0
+PKX.US,D,20200508,000000,34.5751,34.677,34.1022,34.5843,178860.60255383,0
+PKX.US,D,20200511,000000,33.4342,33.4342,32.609,32.85,324447.99848487,0
+PKX.US,D,20200512,000000,32.5996,32.684,31.7371,31.765,197051.47941093,0
+PKX.US,D,20200513,000000,32.609,32.609,31.6167,32.0525,248180.23228193,0
+PKX.US,D,20200514,000000,31.2363,32.2472,30.8931,32.2102,235126.0596716,0
+PKX.US,D,20200515,000000,31.5516,31.9875,31.3847,31.7834,178058.39685282,0
+PKX.US,D,20200518,000000,32.609,33.3415,32.609,33.1655,293273.03419293,0
+PKX.US,D,20200519,000000,33.5178,33.7961,33.3415,33.3694,293834.79383033,0
+PKX.US,D,20200520,000000,33.7868,33.9306,33.3045,33.3415,146324.9076239,0
+PKX.US,D,20200521,000000,33.2395,33.6263,32.9335,32.9335,99130.628681625,0
+PKX.US,D,20200522,000000,32.3956,32.3956,31.8392,32.3397,159361.82849872,0
+PKX.US,D,20200526,000000,33.3415,33.558,32.8964,32.8964,136760.97675303,0
+PKX.US,D,20200527,000000,34.0279,34.677,33.6059,34.6399,284636.38410549,0
+PKX.US,D,20200528,000000,34.3339,35.1037,34.3339,34.6679,147719.06349944,0
+PKX.US,D,20200529,000000,34.3339,34.6213,33.8887,34.2318,574542.09517444,0
+PKX.US,D,20200601,000000,34.5474,35.113,34.5474,34.9461,292694.02282003,0
+PKX.US,D,20200602,000000,35.7992,36.6432,35.5119,36.4022,351280.91659676,0
+PKX.US,D,20200603,000000,37.9787,38.9989,37.9787,38.9525,315414.55848079,0
+PKX.US,D,20200604,000000,38.4333,38.6651,38.0345,38.3313,268434.84799887,0
+PKX.US,D,20200605,000000,38.6744,39.7966,38.6744,39.1938,204022.25878862,0
+PKX.US,D,20200608,000000,39.2865,39.6667,38.962,39.5184,230882.13273724,0
+PKX.US,D,20200609,000000,38.4425,38.6186,37.7274,38.2107,234761.61675904,0
+PKX.US,D,20200610,000000,38.4889,38.512,37.8489,38.0531,141235.64564977,0
+PKX.US,D,20200611,000000,36.5597,36.8102,34.779,35.4562,309150.02202535,0
+PKX.US,D,20200612,000000,36.328,36.5179,35.3541,36.0033,211881.50254485,0
+PKX.US,D,20200615,000000,33.8517,34.8256,33.1838,34.5564,213730.67294435,0
+PKX.US,D,20200616,000000,36.3556,36.6802,35.6137,36.0405,325685.81050739,0
+PKX.US,D,20200617,000000,36.0961,36.0961,35.2707,35.2985,201106.71548819,0
+PKX.US,D,20200618,000000,35.5673,35.6508,35.2011,35.5025,182791.84178215,0
+PKX.US,D,20200619,000000,36.1515,36.2536,35.382,35.6324,322993.46153506,0
+PKX.US,D,20200622,000000,35.4468,36.045,35.2799,35.8641,185959.69171435,0
+PKX.US,D,20200623,000000,35.5673,35.725,35.2985,35.4562,200875.97352581,0
+PKX.US,D,20200624,000000,35.5673,35.5673,34.7605,34.9831,216132.97711349,0
+PKX.US,D,20200625,000000,34.5751,35.2614,34.5378,35.1871,162480.07969134,0
+PKX.US,D,20200626,000000,35.1502,35.2335,34.5564,34.7235,114976.34774344,0
+PKX.US,D,20200629,000000,34.0558,34.4916,33.9352,34.4824,145289.80349357,0
+PKX.US,D,20200630,000000,33.8517,34.5009,33.6152,34.3525,453884.53528234,0
+PKX.US,D,20200701,000000,34.8069,34.8162,34.3897,34.6494,165491.58577053,0
+PKX.US,D,20200702,000000,35.5396,35.6137,35.2057,35.3726,263425.37530146,0
+PKX.US,D,20200706,000000,35.9014,36.1515,35.725,35.8828,269593.94897815,0
+PKX.US,D,20200707,000000,35.5119,36.5413,35.4839,35.5955,252589.12893705,0
+PKX.US,D,20200708,000000,36.5228,37.172,36.226,36.9029,319061.14407327,0
+PKX.US,D,20200709,000000,36.8196,36.8196,35.8364,36.1611,139833.94213995,0
+PKX.US,D,20200710,000000,35.382,35.8364,35.113,35.7159,229020.02353611,0
+PKX.US,D,20200713,000000,36.1703,36.4393,35.688,35.688,185408.71441164,0
+PKX.US,D,20200714,000000,35.3261,36.1331,35.2522,36.1331,152592.67877975,0
+PKX.US,D,20200715,000000,36.2817,36.5228,36.0589,36.3929,176002.20562726,0
+PKX.US,D,20200716,000000,35.8085,36.1795,35.6602,35.8271,242083.90024766,0
+PKX.US,D,20200717,000000,36.0405,36.0897,35.6786,35.688,165998.355501,0
+PKX.US,D,20200720,000000,35.8457,36.1471,35.7064,36.0961,178076.7268218,0
+PKX.US,D,20200721,000000,36.7453,37.4501,36.6247,36.6619,127595.99226572,0
+PKX.US,D,20200722,000000,37.7376,38.2291,37.7376,38.22,162689.25698435,0
+PKX.US,D,20200723,000000,37.9787,37.9787,37.1997,37.3295,233436.46782553,0
+PKX.US,D,20200724,000000,37.1997,37.2647,36.8102,37.0791,317877.24372421,0
+PKX.US,D,20200727,000000,37.9325,38.3684,37.7561,38.22,110627.83216258,0
+PKX.US,D,20200728,000000,38.6558,38.8153,38.4611,38.5166,150958.0768406,0
+PKX.US,D,20200729,000000,38.8598,39.0639,38.6558,39.0454,273510.0929379,0
+PKX.US,D,20200730,000000,38.118,38.1456,37.5521,38.1085,111397.69085952,0
+PKX.US,D,20200731,000000,37.5985,37.5985,36.8055,37.1162,134262.70980514,0
+PKX.US,D,20200803,000000,37.2368,37.4778,37.0791,37.4501,90247.063129754,0
+PKX.US,D,20200804,000000,37.4129,38.0808,37.4129,38.0808,80089.025617413,0
+PKX.US,D,20200805,000000,38.1643,38.5632,38.1643,38.3777,146906.07546374,0
+PKX.US,D,20200806,000000,39.0639,39.0731,38.8414,38.9248,116762.98060173,0
+PKX.US,D,20200807,000000,38.2013,38.2013,37.8768,38.1643,133286.90851561,0
+PKX.US,D,20200810,000000,38.7763,39.2865,38.6558,39.2865,136527.00009024,0
+PKX.US,D,20200811,000000,40.3996,40.6776,39.8151,39.9543,211551.56310331,0
+PKX.US,D,20200812,000000,40.5942,40.9837,40.5942,40.8354,164704.47533809,0
+PKX.US,D,20200813,000000,40.2233,40.3809,39.945,40.0006,168104.14546614,0
+PKX.US,D,20200814,000000,40.3437,40.6127,40.2233,40.557,151857.32355382,0
+PKX.US,D,20200817,000000,40.7518,41.3547,40.7335,40.891,142975.91446889,0
+PKX.US,D,20200818,000000,40.2509,40.2789,39.5092,39.7037,109731.82014976,0
+PKX.US,D,20200819,000000,39.3607,39.5369,38.9154,38.9341,200423.11546879,0
+PKX.US,D,20200820,000000,37.8768,38.1643,37.5615,38.0993,201798.94137535,0
+PKX.US,D,20200821,000000,38.3034,38.5075,37.9418,38.2849,173083.42762642,0
+PKX.US,D,20200824,000000,38.7857,38.7857,38.5075,38.7114,116659.4701887,0
+PKX.US,D,20200825,000000,38.832,38.8436,38.3777,38.7578,145627.29056939,0
+PKX.US,D,20200826,000000,37.5521,37.7561,37.3852,37.7376,129527.10840887,0
+PKX.US,D,20200827,000000,36.8102,37.0233,36.031,36.2536,159546.20642194,0
+PKX.US,D,20200828,000000,36.9029,37.2925,36.7282,37.2276,186224.93714775,0
+PKX.US,D,20200831,000000,36.3001,36.3465,35.8271,35.8364,154120.53560545,0
+PKX.US,D,20200901,000000,36.3836,36.3929,35.9663,36.226,171263.36953059,0
+PKX.US,D,20200902,000000,36.495,36.6247,36.0961,36.5969,222135.50283594,0
+PKX.US,D,20200903,000000,36.532,36.6802,35.5673,35.7346,207769.12009373,0
+PKX.US,D,20200904,000000,36.0589,36.2696,35.5488,36.1239,133234.07507562,0
+PKX.US,D,20200908,000000,35.818,35.994,35.5396,35.5488,158728.90545236,0
+PKX.US,D,20200909,000000,36.0033,36.4022,35.9755,36.2444,198338.89017303,0
+PKX.US,D,20200910,000000,36.1146,36.2631,35.4839,35.7159,210649.08168968,0
+PKX.US,D,20200911,000000,36.1795,36.3186,35.9801,36.0961,128191.17714066,0
+PKX.US,D,20200914,000000,37.0513,37.1626,36.8381,37.0607,189325.93660486,0
+PKX.US,D,20200915,000000,37.2091,37.246,36.94,36.9863,150498.74938276,0
+PKX.US,D,20200916,000000,37.1812,37.4965,36.9214,37.107,122180.02555046,0
+PKX.US,D,20200917,000000,37.1626,37.9881,36.9576,37.9605,126957.67805202,0
+PKX.US,D,20200918,000000,38.1271,38.1456,37.2925,37.5615,452259.63744441,0
+PKX.US,D,20200921,000000,37.3852,37.3852,36.1889,36.8752,351389.81817714,0
+PKX.US,D,20200922,000000,38.3869,38.832,38.0159,38.6744,390059.58331275,0
+PKX.US,D,20200923,000000,38.6187,38.8043,37.9835,38.0993,201815.11487739,0
+PKX.US,D,20200924,000000,37.4593,37.9605,37.0422,37.4408,95065.688503138,0
+PKX.US,D,20200925,000000,37.9139,38.8414,37.7376,38.7392,402421.53003592,0
+PKX.US,D,20200928,000000,39.0176,39.2585,38.7486,39.0176,161965.76232659,0
+PKX.US,D,20200929,000000,39.0361,39.1567,38.6651,38.6928,100047.12713036,0
+PKX.US,D,20200930,000000,38.6928,39.1659,38.6651,38.8229,137942.72063516,0
+PKX.US,D,20201001,000000,38.9062,39.435,38.9062,39.1567,71583.920013195,0
+PKX.US,D,20201002,000000,38.4982,39.2865,38.2619,39.1103,118930.22987461,0
+PKX.US,D,20201005,000000,40.557,41.2433,40.557,41.0207,173500.70397896,0
+PKX.US,D,20201006,000000,40.483,40.6406,39.3421,39.6482,204412.57930444,0
+PKX.US,D,20201007,000000,40.8446,41.3452,40.7426,41.1693,124834.63635137,0
+PKX.US,D,20201008,000000,41.6514,41.6978,41.1043,41.4104,163992.84124848,0
+PKX.US,D,20201009,000000,41.6978,41.6978,41.2341,41.5494,91937.733209295,0
+PKX.US,D,20201012,000000,41.6884,41.7257,41.2156,41.4939,171162.01558449,0
+PKX.US,D,20201013,000000,41.1506,41.1879,40.7054,40.8446,152066.50084683,0
+PKX.US,D,20201014,000000,40.2602,40.6035,40.2047,40.4552,245145.00506642,0
+PKX.US,D,20201015,000000,41.03,41.2991,40.7518,41.2248,211265.831234,0
+PKX.US,D,20201016,000000,40.9186,41.341,40.9186,41.1227,253608.05956535,0
+PKX.US,D,20201019,000000,42.1893,42.4259,41.7071,41.7071,194423.82444674,0
+PKX.US,D,20201020,000000,41.8462,42.0039,41.6052,41.67,219356.89518609,0
+PKX.US,D,20201021,000000,41.9296,42.4954,41.9296,42.1522,151605.01692206,0
+PKX.US,D,20201022,000000,42.6901,42.8664,42.208,42.7366,132915.99620224,0
+PKX.US,D,20201023,000000,45.2314,45.5652,44.5267,45.157,265395.30784949,0
+PKX.US,D,20201026,000000,44.8234,44.9809,44.1092,44.4709,186593.69299418,0
+PKX.US,D,20201027,000000,44.9995,45.0737,44.5729,45.0274,180346.40827424,0
+PKX.US,D,20201028,000000,43.868,43.868,43.2373,43.3579,177265.89525304,0
+PKX.US,D,20201029,000000,43.2838,43.803,42.8664,43.7104,144907.03061204,0
+PKX.US,D,20201030,000000,43.0148,43.4598,42.6532,42.9498,232626.71449024,0
+PKX.US,D,20201102,000000,44.3967,44.4709,43.9978,44.3873,120544.34537785,0
+PKX.US,D,20201103,000000,45.2592,45.4447,45.1385,45.3612,108002.33366534,0
+PKX.US,D,20201104,000000,44.8698,45.3796,44.4431,44.9069,134668.12558952,0
+PKX.US,D,20201105,000000,46.4834,47.2348,46.4185,46.9565,205903.77619219,0
+PKX.US,D,20201106,000000,47.3366,47.4572,47.0863,47.4295,112782.14263383,0
+PKX.US,D,20201109,000000,49.6088,49.8964,48.6907,48.8392,186489.10434767,0
+PKX.US,D,20201110,000000,49.238,49.572,49.0432,49.3214,132810.32932227,0
+PKX.US,D,20201111,000000,49.683,49.683,49.2287,49.5904,128935.15823434,0
+PKX.US,D,20201112,000000,49.34,49.34,48.5051,48.7836,86571.365233611,0
+PKX.US,D,20201113,000000,49.2935,49.6275,49.1453,49.618,116943.04559107,0
+PKX.US,D,20201116,000000,50.4065,50.7682,50.1097,50.5919,72783.993864297,0
+PKX.US,D,20201117,000000,49.9984,50.3138,49.7666,50.0728,63010.885700423,0
+PKX.US,D,20201118,000000,50.0819,50.759,50.0728,50.1746,157016.67070344,0
+PKX.US,D,20201119,000000,49.1082,49.72,48.7371,49.6088,113625.32120666,0
+PKX.US,D,20201120,000000,49.6925,49.9335,49.5347,49.646,172795.53929017,0
+PKX.US,D,20201123,000000,50.6663,51.0554,50.6106,50.9816,139852.27210892,0
+PKX.US,D,20201124,000000,51.5101,52.3728,51.102,52.1872,186660.54346926,0
+PKX.US,D,20201125,000000,51.5194,51.8904,51.2828,51.5473,160054.05438588,0
+PKX.US,D,20201127,000000,50.6755,50.8796,50.5549,50.7405,95492.6689569,0
+PKX.US,D,20201130,000000,49.8687,49.9707,49.3122,49.4697,229511.69799802,0
+PKX.US,D,20201201,000000,51.64,52.1685,51.4453,52.0296,141304.65259179,0
+PKX.US,D,20201202,000000,53.1424,53.2073,52.7204,52.8456,113215.59248841,0
+PKX.US,D,20201203,000000,53.5968,53.7734,53.0126,53.022,189856.42747166,0
+PKX.US,D,20201204,000000,56.5183,56.8059,56.0453,56.6853,266249.26875701,0
+PKX.US,D,20201207,000000,57.3439,57.5756,57.0655,57.3903,172259.65725603,0
+PKX.US,D,20201208,000000,56.472,56.8152,56.1104,56.7501,99400.187048899,0
+PKX.US,D,20201209,000000,58.095,58.2804,56.9867,57.3439,133731.14070487,0
+PKX.US,D,20201210,000000,57.65,58.8926,57.4272,58.8369,218674.37340015,0
+PKX.US,D,20201211,000000,59.3562,60.1632,59.1059,59.6532,235078.61739896,0
+PKX.US,D,20201214,000000,58.9296,59.1152,58.0301,58.1043,121220.39776297,0
+PKX.US,D,20201215,000000,57.6036,58.6098,57.5571,58.3268,175276.55450256,0
+PKX.US,D,20201216,000000,57.8537,58.0394,57.5851,57.9097,140254.4531929,0
+PKX.US,D,20201217,000000,57.3253,57.4644,56.9359,57.1955,153200.80245632,0
+PKX.US,D,20201218,000000,57.1955,57.1955,56.6853,56.8244,122017.21229663,0
+PKX.US,D,20201221,000000,56.9727,57.65,56.7316,57.65,100501.06342084,0
+PKX.US,D,20201222,000000,56.5647,56.5647,55.8227,55.934,128181.47303944,0
+PKX.US,D,20201223,000000,56.407,56.6437,56.2124,56.4534,74766.865213962,0
+PKX.US,D,20201224,000000,56.9635,57.0193,56.7224,56.8522,25672.738899144,0
+PKX.US,D,20201228,000000,58.0487,58.0487,57.0934,57.1027,115799.03988036,0
+PKX.US,D,20201229,000000,57.288,57.608,57.0099,57.1027,109507.54758819,0
+PKX.US,D,20201230,000000,58.0673,58.2433,57.6686,57.8169,100363.0495368,0
+PKX.US,D,20201231,000000,57.8352,57.8352,57.4272,57.7892,61564.974618367,0
+PKX.US,D,20210104,000000,58.7906,59.0688,57.6313,57.8631,113128.25557741,0
+PKX.US,D,20210105,000000,60.2838,61.0352,60.1167,60.7381,109776.027722,0
+PKX.US,D,20210106,000000,60.2746,61.5638,60.2374,61.1093,192003.19030863,0
+PKX.US,D,20210107,000000,62.0183,62.1386,61.7399,61.8605,83726.985342139,0
+PKX.US,D,20210108,000000,62.1386,62.5008,61.6749,62.352,72554.33013538,0
+PKX.US,D,20210111,000000,59.6347,61.1647,59.1067,60.8588,247325.19314093,0
+PKX.US,D,20210112,000000,58.8277,59.4027,58.4844,59.1432,199619.83153431,0
+PKX.US,D,20210113,000000,59.848,59.848,59.1987,59.2637,109426.68007801,0
+PKX.US,D,20210114,000000,59.848,60.6084,59.6809,60.154,123576.33789294,0
+PKX.US,D,20210115,000000,58.1321,58.1321,57.0424,57.1304,186467.53967829,0
+PKX.US,D,20210119,000000,57.6404,57.6404,56.9635,57.1955,68766.49595845,0
+PKX.US,D,20210120,000000,57.5014,58.1321,57.163,57.8169,150271.24212079,0
+PKX.US,D,20210121,000000,57.3809,57.418,56.6482,57.0378,172131.34747321,0
+PKX.US,D,20210122,000000,54.9603,55.9899,54.7841,55.6279,341748.25449649,0
+PKX.US,D,20210125,000000,55.9433,55.9433,55.0902,55.4146,257759.25842136,0
+PKX.US,D,20210126,000000,54.4409,54.7656,53.8194,54.4872,318431.45572732,0
+PKX.US,D,20210127,000000,53.7916,54.4409,53.0035,53.532,140919.72324333,0
+PKX.US,D,20210128,000000,52.6325,52.8179,50.4528,51.7699,263519.18161327,0
+PKX.US,D,20210129,000000,51.5009,51.9091,50.6039,50.8146,209363.82739452,0
+PKX.US,D,20210201,000000,52.1408,52.688,51.8534,52.5488,128791.75318295,0
+PKX.US,D,20210202,000000,54.5338,55.1457,53.7916,54.8676,344945.21673236,0
+PKX.US,D,20210203,000000,55.0808,55.0808,54.3666,54.5707,114812.45625614,0
+PKX.US,D,20210204,000000,54.7469,55.4146,54.3666,55.4146,130817.75387138,0
+PKX.US,D,20210205,000000,54.8027,55.322,54.413,55.155,161484.87019937,0
+PKX.US,D,20210208,000000,55.6373,56.2772,55.5816,56.1382,103805.84900362,0
+PKX.US,D,20210209,000000,56.1936,56.8986,56.1196,56.7039,140959.61788168,0
+PKX.US,D,20210210,000000,57.2232,57.2836,56.1104,56.6482,122208.05962066,0
+PKX.US,D,20210211,000000,57.2696,57.2696,56.5741,56.7873,59702.865417241,0
+PKX.US,D,20210212,000000,56.8059,57.5292,56.602,57.4921,66689.818296974,0
+PKX.US,D,20210216,000000,57.1675,57.6313,56.7967,57.3531,180052.05053718,0
+PKX.US,D,20210217,000000,56.6945,56.9541,56.1474,56.8244,129175.60429795,0
+PKX.US,D,20210218,000000,55.6652,55.7254,55.0343,55.4519,111735.17793534,0
+PKX.US,D,20210219,000000,55.7485,56.2586,55.6659,55.9155,139574.0878739,0
+PKX.US,D,20210222,000000,55.6373,57.0099,55.6373,56.4629,171880.11907491,0
+PKX.US,D,20210223,000000,57.4459,58.0301,56.7873,57.594,177461.05551095,0
+PKX.US,D,20210224,000000,57.1399,58.1599,56.8059,57.9651,113140.11614557,0
+PKX.US,D,20210225,000000,58.633,59.1059,56.8986,57.2974,142141.36176381,0
+PKX.US,D,20210226,000000,57.9466,58.2342,56.5647,56.6668,209370.29679533,0
+PKX.US,D,20210301,000000,57.5478,59.3006,57.1304,59.0594,133084.20062342,0
+PKX.US,D,20210302,000000,58.9112,59.6625,58.6887,59.1336,138321.18058281,0
+PKX.US,D,20210303,000000,60.4229,63.7153,60.4229,63.2145,465204.90847436,0
+PKX.US,D,20210304,000000,63.4186,64.2828,61.3595,61.9904,286740.01760369,0
+PKX.US,D,20210305,000000,64.6428,64.7727,63.233,64.3368,367816.70507879,0
+PKX.US,D,20210308,000000,64.8468,65.4589,64.3645,65.1529,290041.56848606,0
+PKX.US,D,20210309,000000,64.6055,65.394,63.1495,64.7447,664271.60623903,0
+PKX.US,D,20210310,000000,60.4229,60.4322,58.4382,58.9204,656509.40349501,0
+PKX.US,D,20210311,000000,61.9069,62.5607,61.5243,62.3055,412518.10824052,0
+PKX.US,D,20210312,000000,61.5265,62.1386,61.239,62.1201,297330.42673714,0
+PKX.US,D,20210315,000000,62.5282,62.9733,61.4987,62.3984,216052.10960331,0
+PKX.US,D,20210316,000000,62.4354,62.644,61.8419,62.0737,128128.63959946,0
+PKX.US,D,20210317,000000,60.6178,62.0737,60.358,61.916,181938.9591081,0
+PKX.US,D,20210318,000000,61.0721,61.1185,60.1354,60.2746,233273.65457169,0
+PKX.US,D,20210319,000000,59.5233,60.3572,58.5679,60.0984,249082.71369556,0
+PKX.US,D,20210322,000000,61.879,62.8345,61.7399,62.3149,247181.78808954,0
+PKX.US,D,20210323,000000,63.6411,64.0955,62.046,62.5374,478204.09117777,0
+PKX.US,D,20210324,000000,62.6302,63.0754,62.3891,62.5932,173148.12163457,0
+PKX.US,D,20210325,000000,62.6117,63.1219,61.8049,62.9363,167838.90003274,0
+PKX.US,D,20210326,000000,64.7541,66.5811,64.7447,66.572,169156.50133198,0
+PKX.US,D,20210329,000000,66.6461,67.4064,66.1267,66.7018,181145.37927484,0
+PKX.US,D,20210330,000000,65.7557,66.6276,65.3477,66.1915,258671.44393622,0
+PKX.US,D,20210331,000000,66.4885,67.1931,65.9505,66.9614,167228.61988924,0
+PKX.US,D,20210401,000000,66.6925,66.6925,65.9505,66.3866,235138.99847323,0
+PKX.US,D,20210405,000000,68.269,70.0775,68.2321,69.4746,313253.77860873,0
+PKX.US,D,20210406,000000,68.5103,68.9925,68.0466,68.1671,140470.09988671,0
+PKX.US,D,20210407,000000,68.5843,69.2243,68.2599,68.6123,207640.81031091,0
+PKX.US,D,20210408,000000,68.7978,68.7978,68.028,68.3062,99035.744136345,0
+PKX.US,D,20210409,000000,68.0001,68.0094,67.3973,67.9352,81195.293156705,0
+PKX.US,D,20210412,000000,67.9352,68.1055,67.3603,67.6755,62907.37528739,0
+PKX.US,D,20210413,000000,67.3973,67.9259,67.2489,67.4899,113736.37925398,0
+PKX.US,D,20210414,000000,70.0591,70.736,69.9477,70.0498,211215.15426095,0
+PKX.US,D,20210415,000000,71.311,71.5987,70.9308,71.2555,212444.34041572,0
+PKX.US,D,20210416,000000,71.5987,71.9138,70.9124,71.4687,113555.23603117,0
+PKX.US,D,20210419,000000,72.8877,73.7131,72.6749,72.8599,162052.02100411,0
+PKX.US,D,20210420,000000,73.0733,73.2589,72.081,72.1735,146291.48238636,0
+PKX.US,D,20210421,000000,71.8398,73.1566,71.6451,73.0919,87858.77599571,0
+PKX.US,D,20210422,000000,73.0919,73.0919,71.9138,72.2199,114727.27581208,0
+PKX.US,D,20210423,000000,73.5276,74.3578,73.4165,74.0749,123560.1643909,0
+PKX.US,D,20210426,000000,75.0487,75.596,74.9791,75.2156,165482.95990277,0
+PKX.US,D,20210427,000000,78.063,78.6565,77.6268,78.0259,197588.43967854,0
+PKX.US,D,20210428,000000,77.766,78.5543,77.256,78.072,130486.73619637,0
+PKX.US,D,20210429,000000,78.8327,78.8327,76.616,77.8033,120345.95041953,0
+PKX.US,D,20210430,000000,76.4212,76.4954,75.4104,75.5032,142001.19141283,0
+PKX.US,D,20210503,000000,76.412,77.3857,76.0598,76.9963,132216.2226808,0
+PKX.US,D,20210504,000000,77.5529,78.267,77.0521,78.2019,139554.67967145,0
+PKX.US,D,20210505,000000,78.6656,79.862,78.6656,79.3892,152075.12671458,0
+PKX.US,D,20210506,000000,80.9287,82.0695,80.9193,81.986,170837.4673103,0
+PKX.US,D,20210507,000000,82.8114,83.3862,82.088,83.3862,232283.83624706,0
+PKX.US,D,20210510,000000,85.0928,85.5008,83.9105,84.2025,224102.20068357,0
+PKX.US,D,20210511,000000,83.9337,85.3712,83.414,85.1206,158409.74834551,0
+PKX.US,D,20210512,000000,83.0246,83.0246,79.1294,79.417,361160.76987407,0
+PKX.US,D,20210513,000000,79.2592,80.2237,78.7212,79.862,251241.33710069,0
+PKX.US,D,20210514,000000,79.1294,79.7277,78.7585,79.2778,201480.86250197,0
+PKX.US,D,20210517,000000,76.0039,76.3008,74.3716,75.7444,479477.48490477,0
+PKX.US,D,20210518,000000,78.4987,79.0553,77.4602,77.4879,272974.21090376,0
+PKX.US,D,20210519,000000,76.0967,76.8572,75.4847,76.2544,267364.16216406,0
+PKX.US,D,20210520,000000,74.8631,74.891,73.9821,74.8261,244854.96026324,0
+PKX.US,D,20210521,000000,74.7611,75.0302,73.778,73.9821,189281.72903263,0
+PKX.US,D,20210524,000000,73.5925,74.316,72.9897,73.9729,161566.81594302,0
+PKX.US,D,20210525,000000,73.8986,74.7704,73.2957,73.4257,144248.22996242,0
+PKX.US,D,20210526,000000,72.6836,73.3421,72.155,73.0547,253214.50434913,0
+PKX.US,D,20210527,000000,74.6497,75.7535,74.5432,74.7425,241096.23838997,0
+PKX.US,D,20210528,000000,74.3625,74.8261,73.6111,74.2975,188583.03374466,0
+PKX.US,D,20210601,000000,74.5896,75.7257,74.381,75.5773,373459.10082257,0
+PKX.US,D,20210602,000000,74.5664,74.5664,73.407,73.5648,272356.38312597,0
+PKX.US,D,20210603,000000,72.1644,72.4891,71.2045,72.1921,257104.77070562,0
+PKX.US,D,20210604,000000,72.8042,72.8692,72.081,72.7672,182528.75281569,0
+PKX.US,D,20210607,000000,71.3203,71.3947,70.3929,70.8289,136577.67706328,0
+PKX.US,D,20210608,000000,71.4501,71.4501,70.4859,70.8289,154790.11858976,0
+PKX.US,D,20210609,000000,69.0945,69.5767,68.7235,69.382,243614.99177378,0
+PKX.US,D,20210610,000000,70.096,70.6155,69.6417,70.0775,164368.06649573,0
+PKX.US,D,20210611,000000,72.5629,72.7672,71.6913,72.0066,206650.99198628,0
+PKX.US,D,20210614,000000,71.3761,71.5987,70.1889,70.699,152267.05227208,0
+PKX.US,D,20210615,000000,70.7084,70.7084,69.7713,70.4392,162763.65509372,0
+PKX.US,D,20210616,000000,71.1351,71.3761,69.79,70.4949,235660.86347227,0
+PKX.US,D,20210617,000000,70.0405,70.0591,67.824,68.3804,247559.16980373,0
+PKX.US,D,20210618,000000,68.6123,69.076,67.787,68.2041,270293.72249959,0
+PKX.US,D,20210621,000000,68.5938,69.79,68.5938,69.484,125817.98527519,0
+PKX.US,D,20210622,000000,70.0032,70.0032,69.2058,69.7622,381548.00830771,0
+PKX.US,D,20210623,000000,69.5027,69.9477,69.2151,69.679,301002.88993287,0
+PKX.US,D,20210624,000000,71.2275,72.6744,71.2275,72.2106,270691.59064968,0
+PKX.US,D,20210625,000000,72.8042,73.0732,72.0066,72.0716,142436.79773434,0
+PKX.US,D,20210628,000000,72.2015,72.7346,71.4597,71.6542,345803.49057376,0
+PKX.US,D,20210629,000000,71.4874,71.7378,71.0884,71.3575,127986.31278154,0
+PKX.US,D,20210630,000000,70.8104,71.5801,70.8104,71.1999,119068.24375865,0
+PKX.US,D,20210701,000000,71.3761,71.3761,70.3467,70.9124,92490.86697894,0
+PKX.US,D,20210702,000000,70.6805,71.0144,70.1981,70.8382,91991.644882749,0
+PKX.US,D,20210706,000000,70.3929,70.4205,68.6771,69.0203,107713.36709562,0
+PKX.US,D,20210707,000000,69.0203,69.7436,68.9553,69.5582,224817.06947358,0
+PKX.US,D,20210708,000000,67.8332,67.9166,66.6461,67.0634,407752.31630712,0
+PKX.US,D,20210709,000000,68.3895,69.6045,68.1112,69.5952,200939.58930048,0
+PKX.US,D,20210712,000000,69.5582,70.5692,69.4191,70.2354,102491.48240479,0
+PKX.US,D,20210713,000000,69.9847,70.0498,69.1873,69.1873,112431.71675638,0
+PKX.US,D,20210714,000000,69.5767,69.8458,68.769,69.317,120421.42676237,0
+PKX.US,D,20210715,000000,69.7436,70.5598,69.4097,69.7809,119353.97562796,0
+PKX.US,D,20210716,000000,69.2058,69.2058,67.7405,67.9076,153976.05232059,0
+PKX.US,D,20210719,000000,66.2379,66.609,65.7372,66.2289,150710.08314271,0
+PKX.US,D,20210720,000000,66.1822,67.6198,65.904,66.8964,114100.82216654,0
+PKX.US,D,20210721,000000,67.416,67.9445,67.0885,67.9352,154103.28386995,0
+PKX.US,D,20210722,000000,69.7345,69.8827,68.7792,68.7792,168080.42432982,0
+PKX.US,D,20210723,000000,70.699,71.3483,70.1981,70.7917,148704.56889019,0
+PKX.US,D,20210726,000000,70.736,71.7562,70.6805,71.7192,132887.96213204,0
+PKX.US,D,20210727,000000,72.6187,72.6651,71.5661,72.4796,162178.17432,0
+PKX.US,D,20210728,000000,73.4628,73.7967,72.3498,73.398,178691.31989918,0
+PKX.US,D,20210729,000000,72.6558,74.1861,72.6558,73.9635,237939.17079247,0
+PKX.US,D,20210730,000000,73.9635,74.214,73.0919,73.2589,188658.51008749,0
+PKX.US,D,20210802,000000,72.554,72.8877,71.4874,71.5522,183983.2897655,0
+PKX.US,D,20210803,000000,69.2893,70.3744,68.3998,70.096,401845.75336342,0
+PKX.US,D,20210804,000000,70.4579,70.8382,69.9942,70.2354,161430.95852591,0
+PKX.US,D,20210805,000000,70.1889,70.49,69.5027,69.8827,117723.68662269,0
+PKX.US,D,20210806,000000,69.8365,70.4392,69.5027,69.8365,189667.73661457,0
+PKX.US,D,20210809,000000,69.0482,69.1316,68.3526,68.8904,189449.93345381,0
+PKX.US,D,20210810,000000,68.4453,69.5488,68.2041,69.2616,201462.53253299,0
+PKX.US,D,20210811,000000,69.9014,70.1471,69.1224,70.0775,183576.79574765,0
+PKX.US,D,20210812,000000,68.0556,68.0556,66.8407,67.323,198180.38985307,0
+PKX.US,D,20210813,000000,66.7387,66.8131,66.0062,66.377,235462.46851395,0
+PKX.US,D,20210816,000000,66.1081,66.3956,65.3012,66.368,245162.25680193,0
+PKX.US,D,20210817,000000,65.1992,65.1992,63.465,64.1604,220956.99365422,0
+PKX.US,D,20210818,000000,64.4944,64.7633,63.9102,63.9193,202899.8177473,0
+PKX.US,D,20210819,000000,61.916,62.1017,61.0813,61.5172,218754.16267686,0
+PKX.US,D,20210820,000000,61.0257,61.197,60.5621,60.896,154830.01322812,0
+PKX.US,D,20210823,000000,61.3691,61.8883,61.3595,61.6286,121755.20156364,0
+PKX.US,D,20210824,000000,63.4371,63.9937,63.2514,63.3629,201656.61455743,0
+PKX.US,D,20210825,000000,64.281,64.5547,63.9193,64.0493,175284.10213684,0
+PKX.US,D,20210826,000000,63.8172,63.9102,62.7677,62.9918,125027.64014234,0
+PKX.US,D,20210827,000000,62.3241,63.8172,62.3241,63.7524,133299.84731724,0
+PKX.US,D,20210830,000000,65.6165,66.0155,65.4218,65.4218,182283.99381821,0
+PKX.US,D,20210831,000000,66.4327,66.9891,66.0062,66.2193,272387.65189657,0
+PKX.US,D,20210901,000000,66.7202,67.9027,66.5254,67.8425,269540.03730469,0
+PKX.US,D,20210902,000000,68.2135,69.0017,68.093,68.4547,185037.80209827,0
+PKX.US,D,20210903,000000,69.1735,69.753,68.9647,69.6045,143510.71826956,0
+PKX.US,D,20210907,000000,71.3667,71.578,70.8751,71.0698,172692.02887714,0
+PKX.US,D,20210908,000000,71.311,71.4597,70.4949,70.699,231657.38260152,0
+PKX.US,D,20210909,000000,71.005,71.1999,70.161,70.6339,201516.44420645,0
+PKX.US,D,20210910,000000,71.2926,71.9093,70.9308,71.0793,179914.03665314,0
+PKX.US,D,20210913,000000,73.407,74.0749,72.9249,73.4443,238230.29382912,0
+PKX.US,D,20210914,000000,72.9712,72.9712,71.1812,71.3575,145570.14419553,0
+PKX.US,D,20210915,000000,71.4131,72.5446,71.4131,72.5352,165654.39902436,0
+PKX.US,D,20210916,000000,71.8304,71.8304,70.5878,70.8566,187930.70249585,0
+PKX.US,D,20210917,000000,70.6155,70.6155,68.399,69.0388,357356.76219511,0
+PKX.US,D,20210920,000000,67.286,67.7405,66.4791,67.3138,162725.9169223,0
+PKX.US,D,20210921,000000,68.4453,68.4453,66.7851,67.4899,153771.18796147,0
+PKX.US,D,20210922,000000,68.6493,69.4284,68.1555,68.8812,231587.29742603,0
+PKX.US,D,20210923,000000,67.796,68.2412,67.6106,68.13,236106.173895,0
+PKX.US,D,20210924,000000,67.592,68.1858,67.4899,67.6013,296755.72829811,0
+PKX.US,D,20210927,000000,67.3138,67.6848,66.609,67.5086,142629.80152531,0
+PKX.US,D,20210928,000000,65.533,65.904,65.0044,65.2643,266101.55077175,0
+PKX.US,D,20210929,000000,64.9302,64.9673,64.4202,64.5871,153951.25295081,0
+PKX.US,D,20210930,000000,64.8561,65.0786,63.9007,63.9657,221765.66875605,0
+PKX.US,D,20211001,000000,63.6318,64.1421,63.1589,63.9843,196092.9298569,0
+PKX.US,D,20211004,000000,63.7431,64.2533,63.1959,63.3443,87453.36021133,0
+PKX.US,D,20211005,000000,63.5297,64.0493,63.066,63.7339,201740.71676802,0
+PKX.US,D,20211006,000000,61.8326,62.1201,61.1647,62.1201,178685.92873184,0
+PKX.US,D,20211007,000000,62.5562,63.2794,62.5562,62.9733,216233.25282612,0
+PKX.US,D,20211008,000000,62.8992,62.8992,62.0553,62.4817,177758.64794842,0
+PKX.US,D,20211011,000000,62.5282,63.6875,62.3797,62.4076,131297.56776513,0
+PKX.US,D,20211012,000000,62.1386,62.287,61.7631,61.879,279163.27101636,0
+PKX.US,D,20211013,000000,62.723,63.4002,62.3891,63.326,159863.20706185,0
+PKX.US,D,20211014,000000,63.9193,64.8468,63.7524,64.4482,206794.39703767,0
+PKX.US,D,20211015,000000,64.7169,64.8652,64.1651,64.1976,160978.1004689,0
+PKX.US,D,20211018,000000,62.3707,62.788,61.9255,62.3613,183511.02350604,0
+PKX.US,D,20211019,000000,63.0939,63.2425,62.4726,62.6767,170641.22881892,0
+PKX.US,D,20211020,000000,61.6749,61.814,60.9701,61.1557,218479.21314224,0
+PKX.US,D,20211021,000000,61.0907,61.0907,60.1725,60.5155,258853.66539249,0
+PKX.US,D,20211022,000000,60.0984,60.9052,60.0054,60.4135,275751.74032015,0
+PKX.US,D,20211025,000000,61.6472,62.4076,61.5915,62.148,145533.48425758,0
+PKX.US,D,20211026,000000,62.3984,62.3984,61.7399,61.953,133485.30347392,0
+PKX.US,D,20211027,000000,61.2019,61.2019,59.9686,59.9686,202849.14077425,0
+PKX.US,D,20211028,000000,59.8385,59.9823,59.5233,59.848,84928.13742671,0
+PKX.US,D,20211029,000000,59.0226,59.1336,58.2342,58.67,152971.1387274,0
+PKX.US,D,20211101,000000,58.5959,59.0781,58.355,58.8741,162285.99766691,0
+PKX.US,D,20211102,000000,58.7721,59.0594,58.5588,58.6887,161973.30996087,0
+PKX.US,D,20211103,000000,58.8277,59.0688,58.0673,58.8556,187138.20089607,0
+PKX.US,D,20211104,000000,58.67,58.9855,57.5478,58.1043,135477.87892481,0
+PKX.US,D,20211105,000000,56.3237,56.7224,56.1382,56.4996,196698.89706653,0
+PKX.US,D,20211108,000000,56.231,56.9727,56.1382,56.8429,257015.27732769,0
+PKX.US,D,20211109,000000,56.5183,56.5183,55.6836,55.86,229076.09167651,0
+PKX.US,D,20211110,000000,54.2553,54.4595,53.5783,53.6803,481046.3146023,0
+PKX.US,D,20211111,000000,54.4038,56.2772,54.4038,55.6836,853857.39710994,0
+PKX.US,D,20211112,000000,56.0918,56.523,55.934,56.1844,257973.82688171,0
+PKX.US,D,20211115,000000,56.1844,56.1844,55.0253,55.2478,145862.34546566,0
+PKX.US,D,20211116,000000,55.3405,55.4703,54.7749,54.9696,326536.5367145,0
+PKX.US,D,20211117,000000,54.1998,54.2553,53.4115,53.6247,195259.45538529,0
+PKX.US,D,20211118,000000,53.6154,53.7871,53.1702,53.5599,251900.1377503,0
+PKX.US,D,20211119,000000,53.8566,54.3575,53.8566,53.968,121592.38830981,0
+PKX.US,D,20211122,000000,54.9232,55.4889,54.7749,54.7749,277137.27032793,0
+PKX.US,D,20211123,000000,55.6095,56.191,55.1364,55.5538,347638.64393816,0
+PKX.US,D,20211124,000000,54.3666,54.543,54.1164,54.515,207840.28350269,0
+PKX.US,D,20211126,000000,52.3818,52.3916,51.6121,51.844,189792.81169698,0
+PKX.US,D,20211129,000000,51.844,52.3913,51.1301,51.4916,233738.37319687,0
+PKX.US,D,20211130,000000,50.9259,51.5566,50.4898,51.167,361437.87587563,0
+PKX.US,D,20211201,000000,54.348,54.7005,53.328,53.328,360082.53640498,0
+PKX.US,D,20211202,000000,55.0993,56.0685,54.9323,55.7857,288530.96339586,0
+PKX.US,D,20211203,000000,55.6652,55.86,54.8027,55.155,261660.30711255,0
+PKX.US,D,20211206,000000,55.8043,56.9078,55.8043,56.5926,230857.33336745,0
+PKX.US,D,20211207,000000,57.3066,57.6589,57.0564,57.1768,146840.30322213,0
+PKX.US,D,20211208,000000,57.2418,57.5107,57.047,57.3253,129969.1841312,0
+PKX.US,D,20211209,000000,57.2696,57.5014,57.1768,57.2696,128210.58534311,0
+PKX.US,D,20211210,000000,55.9062,55.9108,55.2756,55.7115,159654.02976885,0
+PKX.US,D,20211213,000000,56.4996,56.5092,55.5529,55.8135,151950.05163217,0
+PKX.US,D,20211214,000000,55.9062,56.8429,55.9062,56.2864,255005.4501413,0
+PKX.US,D,20211215,000000,55.183,55.5538,54.339,55.5538,225321.68273712,0
+PKX.US,D,20211216,000000,55.758,56.4906,55.7485,55.8135,212716.05524993,0
+PKX.US,D,20211217,000000,56.3422,57.3159,56.3422,56.6945,247989.3849579,0
+PKX.US,D,20211220,000000,55.1736,55.1736,54.1766,54.413,260050.50454319,0
+PKX.US,D,20211221,000000,54.4317,55.4611,54.4317,55.294,192974.67866428,0
+PKX.US,D,20211222,000000,54.6172,55.7765,54.5753,55.6744,188572.25140997,0
+PKX.US,D,20211223,000000,55.591,56.0732,55.3544,55.7765,192863.62061696,0
+PKX.US,D,20211227,000000,55.2292,56.1658,55.0529,56.0453,106561.81375063,0
+PKX.US,D,20211228,000000,55.526,55.9249,55.1736,55.4146,110186.83467372,0
+PKX.US,D,20211229,000000,55.3127,55.6744,55.2014,55.5074,122935.8672123,0
+PKX.US,D,20211230,000000,54.0699,54.4038,53.7823,53.9124,210728.87096639,0
+PKX.US,D,20211231,000000,53.8473,54.2925,53.8103,54.0606,215070.91714644,0
+PKX.US,D,20220103,000000,54.4872,54.8999,54.339,54.7005,114959.09600793,0
+PKX.US,D,20220104,000000,55.5632,56.0176,55.4146,55.7207,179367.3722843,0
+PKX.US,D,20220105,000000,57.3159,57.9466,56.8059,56.8059,389602.41232185,0
+PKX.US,D,20220106,000000,58.7999,58.9391,57.4366,57.8261,295786.39640939,0
+PKX.US,D,20220107,000000,58.5496,58.8741,57.8352,58.8741,247688.55782002,0
+PKX.US,D,20220110,000000,58.7535,58.8926,58.0127,58.3918,195658.40176886,0
+PKX.US,D,20220111,000000,58.3363,59.3562,58.0394,59.3562,172620.86546818,0
+PKX.US,D,20220112,000000,60.1818,60.3858,59.6994,60.1818,199857.04289751,0
+PKX.US,D,20220113,000000,59.8294,60.1077,59.2637,59.3101,211545.0937025,0
+PKX.US,D,20220114,000000,58.4289,58.5124,57.6313,57.9559,275942.58764418,0
+PKX.US,D,20220118,000000,55.8043,55.9249,54.5058,54.5522,334400.09340461,0
+PKX.US,D,20220119,000000,55.6467,56.2495,55.3313,55.758,419865.19109893,0
+PKX.US,D,20220120,000000,55.8413,56.5462,54.9139,55.0066,156603.70728478,0
+PKX.US,D,20220121,000000,54.8953,54.9232,53.5507,53.7175,272215.13454152,0
+PKX.US,D,20220124,000000,52.3449,52.7251,50.9259,52.6695,284403.48567616,0
+PKX.US,D,20220125,000000,51.7048,52.484,51.0464,51.9925,215982.02442782,0
+PKX.US,D,20220126,000000,52.7065,53.0406,51.5473,51.7514,198762.63592638,0
+PKX.US,D,20220127,000000,50.4993,51.6309,50.2673,50.6198,359999.51242786,0
+PKX.US,D,20220128,000000,50.9909,51.4267,50.3787,51.1763,194251.30709169,0
+PKX.US,D,20220131,000000,51.2783,52.4377,51.2783,52.4377,202744.55212775,0
+PKX.US,D,20220201,000000,53.022,53.5923,52.7808,52.957,381084.367916,0
+PKX.US,D,20220202,000000,52.957,53.1145,52.5025,52.9755,545269.13472199,0
+PKX.US,D,20220203,000000,52.0851,52.484,51.604,51.6121,478653.71453438,0
+PKX.US,D,20220204,000000,51.6121,52.0091,51.1949,51.9182,210974.70819735,0
+PKX.US,D,20220207,000000,52.113,53.0311,51.9553,52.7251,200798.34071603,0
+PKX.US,D,20220208,000000,52.0296,53.0406,52.0296,52.9199,487860.75012698,0
+PKX.US,D,20220209,000000,54.8396,55.934,54.543,55.8784,432894.56433947,0
+PKX.US,D,20220210,000000,54.645,56.0267,54.5058,54.9139,826214.72566276,0
+PKX.US,D,20220211,000000,55.8321,56.7501,55.7207,56.2495,561786.59323505,0
+PKX.US,D,20220214,000000,55.526,55.526,54.2832,54.645,217463.51721436,0
+PKX.US,D,20220215,000000,54.4409,54.9323,54.1906,54.9046,228363.37935344,0
+PKX.US,D,20220216,000000,54.348,55.2385,54.348,54.886,204888.08026431,0
+PKX.US,D,20220217,000000,54.4502,54.7005,53.9447,54.2553,158940.23921231,0
+PKX.US,D,20220218,000000,54.2553,54.529,53.6433,53.8288,196475.70273843,0
+PKX.US,D,20220222,000000,54.042,54.515,53.3882,53.6803,137703.35280502,0
+PKX.US,D,20220223,000000,53.7637,53.7637,52.8829,52.8829,145423.50444374,0
+PKX.US,D,20220224,000000,52.1685,53.1241,51.9369,52.9755,280996.26791382,0
+PKX.US,D,20220225,000000,53.2908,54.8676,53.2353,54.8027,217375.10206989,0
+PKX.US,D,20220228,000000,54.2646,55.2756,54.1906,55.0159,393498.06984569,0
+PKX.US,D,20220301,000000,55.0623,55.7765,54.339,54.515,194474.50141979,0
+PKX.US,D,20220302,000000,54.8491,55.2478,54.5245,55.1736,343531.65265437,0
+PKX.US,D,20220303,000000,55.6467,55.8878,55.0529,55.6744,320294.64316192,0
+PKX.US,D,20220304,000000,54.645,55.0343,53.9171,54.8118,248409.89601084,0
+PKX.US,D,20220307,000000,54.1442,54.1534,51.603,51.8346,453660.26272077,0
+PKX.US,D,20220308,000000,51.64,51.8026,50.7496,50.759,721791.04888135,0
+PKX.US,D,20220309,000000,51.4731,52.1872,51.1206,51.7048,330607.94629381,0
+PKX.US,D,20220310,000000,52.5396,53.2908,52.3913,53.2168,314108.81774972,0
+PKX.US,D,20220311,000000,53.2168,53.6062,52.3449,52.3449,267655.28520071,0
+PKX.US,D,20220314,000000,53.4671,53.4671,52.484,52.8179,260349.17521413,0
+PKX.US,D,20220315,000000,52.4098,52.9199,52.011,52.8642,194194.16071783,0
+PKX.US,D,20220316,000000,53.4949,54.7841,53.1331,54.7191,192585.43638194,0
+PKX.US,D,20220317,000000,54.3762,55.2987,53.8937,55.1736,249025.5673217,0
+PKX.US,D,20220318,000000,54.9603,55.3498,54.7191,55.3405,136772.83732119,0
+PKX.US,D,20220321,000000,55.2292,55.8135,55.22,55.7207,179987.35652903,0
+PKX.US,D,20220322,000000,56.1104,56.8197,55.9527,56.0453,262333.12479726,0
+PKX.US,D,20220323,000000,57.6404,58.1229,57.6404,57.8447,141414.63240564,0
+PKX.US,D,20220324,000000,57.7796,57.8631,57.4921,57.8169,161330.68281329,0
+PKX.US,D,20220325,000000,57.3531,57.3531,56.6388,57.1584,152819.10780826,0
+PKX.US,D,20220328,000000,56.8801,56.8801,56.268,56.6204,132740.24414678,0
+PKX.US,D,20220329,000000,56.7039,57.2139,56.5276,57.1675,285769.6074815,0
+PKX.US,D,20220330,000000,55.7485,55.9805,54.7749,54.9232,251811.72260584,0
+PKX.US,D,20220331,000000,55.4054,55.5723,54.9323,54.9696,144958.78581856,0
+PKX.US,D,20220401,000000,54.7191,55.4426,54.2461,55.3961,239144.63581091,0
+PKX.US,D,20220404,000000,55.7485,56.2215,55.6467,56.1009,124974.80670236,0
+PKX.US,D,20220405,000000,55.4889,55.4889,53.903,54.1347,284126.3796746,0
+PKX.US,D,20220406,000000,53.8661,54.2184,53.4021,54.005,170104.26855131,0
+PKX.US,D,20220407,000000,53.6899,53.9494,53.1331,53.5878,151908.00052687,0
+PKX.US,D,20220408,000000,53.7268,54.2739,53.5968,54.0979,150810.35885533,0
+PKX.US,D,20220411,000000,54.2091,54.7377,53.9308,54.1347,152834.20307682,0
+PKX.US,D,20220412,000000,54.339,54.5661,53.5229,53.7268,205696.75536613,0
+PKX.US,D,20220413,000000,53.8661,54.8211,53.8661,54.7191,150206.54811264,0
+PKX.US,D,20220414,000000,54.515,54.8583,54.1906,54.348,158176.84991619,0
+PKX.US,D,20220418,000000,54.0792,54.0792,53.3373,53.5042,138800.99447656,0
+PKX.US,D,20220419,000000,53.8288,54.2461,53.7175,54.1347,198136.18228084,0
+PKX.US,D,20220420,000000,54.3666,55.0114,54.0699,54.9323,167539.15112834,0
+PKX.US,D,20220421,000000,55.999,56.1104,54.1998,54.2925,306815.64656476,0
+PKX.US,D,20220422,000000,54.7191,54.8396,53.022,53.2816,230694.52011362,0
+PKX.US,D,20220425,000000,52.5209,52.5209,50.8519,52.0666,349330.39225117,0
+PKX.US,D,20220426,000000,52.2058,52.3588,51.0464,51.0836,253984.36304606,0
+PKX.US,D,20220427,000000,51.0836,51.3339,50.6848,50.9629,253911.04317016,0
+PKX.US,D,20220428,000000,52.2426,53.4301,52.0946,53.2259,260616.57711446,0
+PKX.US,D,20220429,000000,53.328,53.7637,52.5396,52.5953,222272.43848652,0
+PKX.US,D,20220502,000000,53.2446,53.4671,52.0391,52.994,206056.8853448,0
+PKX.US,D,20220503,000000,52.8179,53.4764,52.6325,53.0683,145947.52590972,0
+PKX.US,D,20220504,000000,53.2723,54.5522,52.6325,54.5522,158970.42974944,0
+PKX.US,D,20220505,000000,54.0235,54.0235,51.5194,51.8162,206048.25947705,0
+PKX.US,D,20220506,000000,51.4823,51.8534,50.8982,51.7048,197744.78353155,0
+PKX.US,D,20220509,000000,50.6386,50.9351,49.915,49.9242,252521.2002285,0
+PKX.US,D,20220510,000000,50.0448,50.2117,49.0338,49.6925,228611.37305133,0
+PKX.US,D,20220511,000000,49.6088,50.4342,49.3585,49.3955,300013.07160824,0
+PKX.US,D,20220512,000000,48.6815,49.2009,48.0972,48.598,189022.95300005,0
+PKX.US,D,20220513,000000,50.2766,51.1114,50.2766,51.0372,277821.94858081,0
+PKX.US,D,20220516,000000,50.731,51.5194,50.5642,51.4082,118663.90620774,0
+PKX.US,D,20220517,000000,52.4377,53.2073,52.4377,53.2073,135409.95021625,0
+PKX.US,D,20220518,000000,52.4005,52.6602,50.8006,51.0278,241247.19107565,0
+PKX.US,D,20220519,000000,51.139,52.5721,51.139,52.113,144804.59843248,0
+PKX.US,D,20220520,000000,53.0963,53.2294,52.0296,52.8365,137039.16098806,0
+PKX.US,D,20220523,000000,53.5968,54.4502,53.2908,54.237,107041.62764437,0
+PKX.US,D,20220524,000000,53.3465,53.8661,52.9475,53.6803,151123.04656137,0
+PKX.US,D,20220525,000000,53.2723,53.5412,52.4562,53.0963,318072.40398211,0
+PKX.US,D,20220526,000000,53.8845,54.7191,53.8845,54.348,139518.0197335,0
+PKX.US,D,20220527,000000,54.8027,54.9509,54.6727,54.7749,157830.73697261,0
+PKX.US,D,20220531,000000,54.4317,54.4317,53.3465,53.3465,248619.07330385,0
+PKX.US,D,20220601,000000,53.8194,53.8473,52.8085,53.3373,107491.25100099,0
+PKX.US,D,20220602,000000,53.4764,54.3295,53.4764,54.0792,163246.70368787,0
+PKX.US,D,20220603,000000,53.4485,53.4949,52.8549,52.957,96676.569305966,0
+PKX.US,D,20220606,000000,53.3001,53.5691,52.9106,53.3557,145992.81171542,0
+PKX.US,D,20220607,000000,52.5767,53.7637,52.5767,53.7359,89597.966581359,0
+PKX.US,D,20220608,000000,52.7529,52.9057,51.9369,52.1316,188363.07411696,0
+PKX.US,D,20220609,000000,52.0296,52.3542,50.6848,50.6848,204601.27016153,0
+PKX.US,D,20220610,000000,49.72,50.6013,49.3308,49.5162,205238.50614176,0
+PKX.US,D,20220613,000000,47.986,48.0138,46.3766,46.5391,326321.96825415,0
+PKX.US,D,20220614,000000,46.9565,47.1232,46.465,46.8452,223281.66501359,0
+PKX.US,D,20220615,000000,47.1232,47.8375,46.6874,47.4109,262127.18220467,0
+PKX.US,D,20220616,000000,47.1512,47.179,46.1775,46.5576,258470.89251097,0
+PKX.US,D,20220617,000000,46.7988,46.947,46.1217,46.5391,300021.697476,0
+PKX.US,D,20220621,000000,45.5562,46.0104,44.1001,45.4817,269131.3868199,0
+PKX.US,D,20220622,000000,43.1632,43.4784,42.7829,42.8571,472999.45822245,0
+PKX.US,D,20220623,000000,41.7628,42.0503,40.9095,41.336,364355.575643,0
+PKX.US,D,20220624,000000,42.1709,43.4414,42.1709,43.4137,203042.14456522,0
+PKX.US,D,20220627,000000,43.5805,43.5805,42.8941,43.0518,169684.83573183,0
+PKX.US,D,20220628,000000,43.5898,43.933,42.6996,42.7087,188103.21985091,0
+PKX.US,D,20220629,000000,43.0464,43.0464,42.0309,42.3301,194581.26385285,0
+PKX.US,D,20220630,000000,41.6231,42.264,41.2837,41.9626,161365.06668756,0
+PKX.US,D,20220701,000000,41.5571,42.3489,41.246,42.2265,154100.74760009,0
+PKX.US,D,20220705,000000,41.4535,41.5571,40.6994,41.5101,266049.98397694,0
+PKX.US,D,20220706,000000,41.2272,41.7551,40.7558,41.5571,234174.82658478,0
+PKX.US,D,20220707,000000,42.1039,42.6315,41.9152,42.1887,157794.9726713,0
+PKX.US,D,20220708,000000,42.0377,42.3394,41.5853,41.8871,127178.10101563,0
+PKX.US,D,20220711,000000,41.5005,41.5005,40.9162,40.9633,209956.5394795,0
+PKX.US,D,20220712,000000,40.0869,41.0387,40.0113,40.3411,222895.87577144,0
+PKX.US,D,20220713,000000,40.4637,41.1234,40.2753,40.9916,137445.96725319,0
+PKX.US,D,20220714,000000,39.653,39.9076,39.0216,39.6343,156682.03697351,0
+PKX.US,D,20220715,000000,39.8324,40.247,39.463,40.1904,209505.63607478,0
+PKX.US,D,20220718,000000,40.9445,41.1611,40.4167,40.5675,180422.89694437,0
+PKX.US,D,20220719,000000,41.6702,42.3676,41.5619,42.2924,201110.34515332,0
+PKX.US,D,20220720,000000,41.8587,41.9626,41.5665,41.7363,159737.57063379,0
+PKX.US,D,20220721,000000,42.952,43.0558,42.1887,42.9238,203772.266665,0
+PKX.US,D,20220722,000000,42.5564,42.6127,41.7738,41.9061,166421.55051565,0
+PKX.US,D,20220725,000000,42.4244,42.7212,41.3026,42.4244,194213.11448475,0
+PKX.US,D,20220726,000000,42.5564,42.5564,42.1698,42.2924,132824.47259202,0
+PKX.US,D,20220727,000000,42.6127,43.3951,42.396,43.2726,228909.33576674,0
+PKX.US,D,20220728,000000,43.6496,44.0078,43.1218,43.8382,196198.15041475,0
+PKX.US,D,20220729,000000,44.0172,44.2529,43.6402,44.1585,211371.84569576,0
+PKX.US,D,20220801,000000,43.3951,43.6023,43.0935,43.282,222634.88227129,0
+PKX.US,D,20220802,000000,42.5941,42.8579,42.1274,42.2451,161959.19823262,0
+PKX.US,D,20220803,000000,42.3394,42.8014,42.0661,42.707,155829.03382668,0
+PKX.US,D,20220804,000000,42.3018,42.8105,42,42.4619,188810.76122151,0
+PKX.US,D,20220805,000000,42.8579,43.7721,42.8105,43.3196,128691.01455714,0
+PKX.US,D,20220808,000000,43.4044,43.725,43.3385,43.461,154919.80037291,0
+PKX.US,D,20220809,000000,44.3187,44.3376,44.0133,44.1114,150139.1633336,0
+PKX.US,D,20220810,000000,44.9409,46.086,44.9409,45.8836,237832.97938362,0
+PKX.US,D,20220811,000000,46.939,47.5707,46.7979,46.9957,420253.64364823,0
+PKX.US,D,20220812,000000,47.2784,47.4104,46.9202,47.3161,121910.48829921,0
+PKX.US,D,20220815,000000,46.7131,46.9769,46.5031,46.826,80852.815688391,0
+PKX.US,D,20220816,000000,46.4583,47.1841,46.4583,46.8826,141691.88590195,0
+PKX.US,D,20220817,000000,46.0153,46.2889,45.7702,45.8928,206543.46594301,0
+PKX.US,D,20220818,000000,45.6196,45.6854,45.4122,45.4595,138670.30261568,0
+PKX.US,D,20220819,000000,44.9125,44.9125,44.2904,44.4507,135527.77112201,0
+PKX.US,D,20220822,000000,43.4892,43.4892,43.0746,43.2443,194940.92562744,0
+PKX.US,D,20220823,000000,43.4988,44.2717,43.3951,43.8758,314680.71188883,0
+PKX.US,D,20220824,000000,43.1879,43.4062,42.9615,43.0841,258590.45023895,0
+PKX.US,D,20220825,000000,44.1397,44.3283,43.725,44.3283,269635.99223102,0
+PKX.US,D,20220826,000000,44.1773,44.3094,42.8202,42.8767,195096.88515802,0
+PKX.US,D,20220829,000000,42.4715,42.9992,42.3489,42.8202,356512.87740659,0
+PKX.US,D,20220830,000000,44.2434,44.2434,42.9342,43.3951,296191.55039657,0
+PKX.US,D,20220831,000000,44.3187,44.4981,43.8192,44.3187,638331.74915879,0
+PKX.US,D,20220901,000000,43.7721,43.8664,42.9969,43.4799,408892.99974744,0
+PKX.US,D,20220902,000000,42.971,43.0275,42.1698,42.3301,402284.3472579,0
+PKX.US,D,20220906,000000,42.8579,43.2152,42.6788,42.9332,249178.76999578,0
+PKX.US,D,20220907,000000,42.085,42.6174,41.7456,42.5374,253431.05433967,0
+PKX.US,D,20220908,000000,41.4346,41.444,40.7938,41.1801,300348.34931358,0
+PKX.US,D,20220909,000000,41.6513,42.1917,41.6326,42.0286,279565.41567774,0
+PKX.US,D,20220912,000000,42.6223,42.8861,42.264,42.3866,203665.11079705,0
+PKX.US,D,20220913,000000,41.7079,41.9246,40.7512,40.9069,373631.29254847,0
+PKX.US,D,20220914,000000,40.5769,40.5769,39.6154,39.9642,289538.33804115,0
+PKX.US,D,20220915,000000,39.3516,39.7286,38.8332,39.0782,289057.72805917,0
+PKX.US,D,20220916,000000,38.7388,39.3232,38.5975,39.2857,424322.38378266,0
+PKX.US,D,20220919,000000,38.9463,39.9359,38.8238,39.8511,272097.39434625,0
+PKX.US,D,20220920,000000,40.4071,40.5204,39.903,40.3601,408327.51383045,0
+PKX.US,D,20220921,000000,40.2847,41.0953,39.9359,39.9359,512546.67442648,0
+PKX.US,D,20220922,000000,39.8417,39.9076,39.3516,39.6154,501146.77540575,0
+PKX.US,D,20220923,000000,38.9555,39.0029,37.8999,38.2771,304609.12125097,0
+PKX.US,D,20220926,000000,37.2025,37.4571,36.6181,36.7784,329410.93040942,0
+PKX.US,D,20220927,000000,37.768,37.8908,36.9763,37.3062,400838.2735152,0
+PKX.US,D,20220928,000000,37.212,37.9566,37.08,37.8246,309701.67735143,0
+PKX.US,D,20220929,000000,36.3537,36.5534,35.7542,36.1537,386168.4989624,0
+PKX.US,D,20220930,000000,35.2976,35.7065,34.7553,34.8313,406318.45879879,0
+PKX.US,D,20221003,000000,35.3736,36.5345,35.1693,36.4108,348345.93859974,0
+PKX.US,D,20221004,000000,37.5808,38.171,37.4953,38.0185,290489.03550894,0
+PKX.US,D,20221005,000000,37.3242,37.7236,37.0577,37.4573,259219.86305405,0
+PKX.US,D,20221006,000000,37.4096,37.7618,37.21,37.3336,311655.37483319,0
+PKX.US,D,20221007,000000,37.6237,37.7427,37.1337,37.2764,264449.96060483,0
+PKX.US,D,20221010,000000,37.2669,37.5951,36.7152,37.5334,746156.02929694,0
+PKX.US,D,20221011,000000,38.0756,38.523,37.5808,37.7713,400510.27570683,0
+PKX.US,D,20221012,000000,39.0081,39.4552,38.7036,39.3791,323945.47343873,0
+PKX.US,D,20221013,000000,38.4753,39.9927,38.1993,39.8169,295705.46921965,0
+PKX.US,D,20221014,000000,40.6636,40.7395,39.5122,39.7788,449662.26161205,0
+PKX.US,D,20221017,000000,41.0156,41.4246,40.9128,41.1487,301145.77969448,0
+PKX.US,D,20221018,000000,41.7196,41.8243,40.911,41.2534,238567.49432915,0
+PKX.US,D,20221019,000000,41.5863,41.9195,41.4628,41.8528,301104.78817429,0
+PKX.US,D,20221020,000000,41.7482,42.7281,41.7432,41.9574,255721.91999759,0
+PKX.US,D,20221021,000000,41.2534,42.7757,41.1869,42.7566,273765.54633483,0
+PKX.US,D,20221024,000000,41.3677,41.5959,40.3305,40.3876,358078.79698402,0
+PKX.US,D,20221025,000000,39.9214,40.4921,39.7693,40.2925,318384.29053255,0
+PKX.US,D,20221026,000000,39.9976,40.5495,39.9214,40.1878,303613.67942302,0
+PKX.US,D,20221027,000000,41.5007,41.7482,40.8539,40.8539,281823.0077143,0
+PKX.US,D,20221028,000000,40.7492,40.9966,40.226,40.8443,252717.97731268,0
+PKX.US,D,20221031,000000,40.8729,41.5389,40.7395,41.2725,294566.11517121,0
+PKX.US,D,20221101,000000,42.7947,42.8994,42.2999,42.5663,295472.13287393,0
+PKX.US,D,20221102,000000,43.0041,43.0041,41.6436,41.7196,456156.78990108,0
+PKX.US,D,20221103,000000,42.338,42.9565,42.0432,42.9374,302626.72974453,0
+PKX.US,D,20221104,000000,43.594,44.8023,43.4988,44.6594,405582.71356455,0
+PKX.US,D,20221107,000000,47.0761,47.1522,45.9486,46.353,396704.37071661,0
+PKX.US,D,20221108,000000,46.5528,47.1427,46.353,47.0191,350687.71057384,0
+PKX.US,D,20221109,000000,48.6268,48.7126,47.3139,47.4185,552374.39844015,0
+PKX.US,D,20221110,000000,49.1026,50.111,49.1026,50.0825,464545.33663595,0
+PKX.US,D,20221111,000000,50.9674,51.719,50.9198,51.7094,238199.62171203,0
+PKX.US,D,20221114,000000,52.2612,53.0129,51.9474,52.9369,440058.68417607,0
+PKX.US,D,20221115,000000,53.66,53.66,52.0139,52.4135,257903.9301494,0
+PKX.US,D,20221116,000000,51.2148,51.6524,51.1386,51.1386,283197.80023769,0
+PKX.US,D,20221117,000000,49.7018,50.7866,49.7018,50.7866,208945.34013432,0
+PKX.US,D,20221118,000000,51.4812,51.4812,51.0054,51.3385,108450.94965512,0
+PKX.US,D,20221121,000000,50.3394,50.7486,50.0921,50.6534,129255.72274997,0
+PKX.US,D,20221122,000000,51.2338,51.8046,51.2338,51.6809,129061.27579521,0
+PKX.US,D,20221123,000000,51.1292,52.0045,51.1292,51.8997,121347.5125466,0
+PKX.US,D,20221125,000000,52.423,52.8322,52.423,52.6134,69091.732817538,0
+PKX.US,D,20221128,000000,52.1663,52.5278,51.8046,51.8997,182897.85671325,0
+PKX.US,D,20221129,000000,52.5563,52.9369,52.4326,52.6514,131906.50772245,0
+PKX.US,D,20221130,000000,53.6787,54.6778,53.3364,54.2878,398733.97649847,0
+PKX.US,D,20221201,000000,54.5921,54.7065,53.8595,54.2593,164023.88932594,0
+PKX.US,D,20221202,000000,53.6123,54.44,53.3079,54.1737,168327.9989462,0
+PKX.US,D,20221205,000000,53.8123,54.1261,52.8702,52.9747,228777.87845537,0
+PKX.US,D,20221206,000000,52.1092,52.442,51.6429,51.8712,238838.66900119,0
+PKX.US,D,20221207,000000,52.2422,52.6229,52.1185,52.347,233345.80529533,0
+PKX.US,D,20221208,000000,52.0045,52.3755,51.7856,52.0045,200283.51659816,0
+PKX.US,D,20221209,000000,51.6238,52.1185,51.2432,51.3004,188384.41403138,0
+PKX.US,D,20221212,000000,51.5858,51.5858,50.9578,51.5382,233194.45199001,0
+PKX.US,D,20221213,000000,52.8035,53.3364,52.4326,52.6609,260797.51104917,0
+PKX.US,D,20221214,000000,52.1947,52.2041,51.3099,51.6903,197951.20420565,0
+PKX.US,D,20221215,000000,50.8627,51.0341,50.268,50.4535,152035.44626643,0
+PKX.US,D,20221216,000000,50.1492,50.5107,50.0492,50.3678,262133.41418161,0
+PKX.US,D,20221219,000000,51.2338,51.3576,50.4535,50.7675,160522.79307562,0
+PKX.US,D,20221220,000000,51.4907,52.0328,51.2432,51.7667,171887.95481527,0
+PKX.US,D,20221221,000000,52.9369,53.0605,52.6038,52.9844,186009.00798943,0
+PKX.US,D,20221222,000000,53.089,53.089,51.9474,52.6418,153411.28985445,0
+PKX.US,D,20221223,000000,53.0984,53.2412,52.8608,53.0509,106853.33143221,0
+PKX.US,D,20221227,000000,54.0309,54.1641,53.6787,53.7835,116392.79392635,0
+PKX.US,D,20221228,000000,54.5733,54.5733,53.5077,53.6886,219770.25465912,0
+PKX.US,D,20221229,000000,52.6835,52.7313,52.3004,52.6452,211740.97229488,0
+PKX.US,D,20221230,000000,52.4346,52.7218,52.0287,52.1759,204567.8596763,0
+PKX.US,D,20230103,000000,51.4383,51.6203,50.8827,51.1893,240484.57726174,0
+PKX.US,D,20230104,000000,52.128,52.6069,51.8885,52.5686,226315.82679466,0
+PKX.US,D,20230105,000000,52.195,52.9134,52.1183,52.5205,169302.57889394,0
+PKX.US,D,20230106,000000,54.4078,55.5476,54.2257,55.3848,179231.7702948,0
+PKX.US,D,20230109,000000,55.8062,56.3992,55.6433,56.2852,324464.59449015,0
+PKX.US,D,20230110,000000,56.515,57.0418,55.9978,57.0324,217253.12985944,0
+PKX.US,D,20230111,000000,56.7162,56.8504,56.3427,56.6969,180535.6878702,0
+PKX.US,D,20230112,000000,56.8407,57.4538,56.3139,57.2239,386646.53407688,0
+PKX.US,D,20230113,000000,58.8045,58.9958,58.5074,58.8428,376619.20956786,0
+PKX.US,D,20230117,000000,58.8811,59.1492,58.584,58.7085,181504.49132094,0
+PKX.US,D,20230118,000000,58.8045,58.8618,58.0572,58.0764,145532.443366,0
+PKX.US,D,20230119,000000,58.3925,58.7469,58.1914,58.5458,123469.19753846,0
+PKX.US,D,20230120,000000,59.7049,60.2029,59.2545,60.2029,298905.0956922,0
+PKX.US,D,20230123,000000,60.6388,60.6388,59.9539,60.2987,164684.05899514,0
+PKX.US,D,20230124,000000,60.2316,60.3179,59.6186,60.2605,151343.17613198,0
+PKX.US,D,20230125,000000,58.4117,59.3791,58.3254,59.3791,188285.07150689,0
+PKX.US,D,20230126,000000,61.247,61.5825,60.6532,61.4578,217110.10607414,0
+PKX.US,D,20230127,000000,60.4614,60.7776,59.9634,60.0976,152253.51730552,0
+PKX.US,D,20230130,000000,59.1684,59.5708,59.1396,59.427,164748.78508776,0
+PKX.US,D,20230131,000000,58.268,59.3025,58.268,59.3025,202581.18622074,0
+PKX.US,D,20230201,000000,59.3025,60.6532,59.1396,60.3659,137101.34781839,0
+PKX.US,D,20230202,000000,59.8676,59.9157,59.0057,59.4079,145271.45105707,0
+PKX.US,D,20230203,000000,58.6416,59.1109,58.1626,58.316,182225.87406282,0
+PKX.US,D,20230206,000000,56.9556,57.0418,56.3235,56.6779,171120.12933331,0
+PKX.US,D,20230207,000000,56.8599,57.1377,56.3237,56.9845,148189.34507089,0
+PKX.US,D,20230208,000000,56.7546,56.8694,56.4192,56.4192,155487.73399775,0
+PKX.US,D,20230209,000000,58.4404,58.5362,57.3006,57.492,148469.12882606,0
+PKX.US,D,20230210,000000,56.7737,56.9176,56.5369,56.8886,78273.681386001,0
+PKX.US,D,20230213,000000,57.3292,57.8275,57.1855,57.5975,118957.16250171,0
+PKX.US,D,20230214,000000,57.8082,58.5074,57.5113,58.4883,131588.14628459,0
+PKX.US,D,20230215,000000,60.452,60.4999,59.925,60.4136,273151.41861642,0
+PKX.US,D,20230216,000000,60.4425,61.9175,60.3274,61.5439,335761.38558979,0
+PKX.US,D,20230217,000000,61.8312,61.9655,61.2949,61.3428,403462.79052573,0
+PKX.US,D,20230221,000000,62.9712,63.3926,62.2719,62.3964,305047.81067514,0
+PKX.US,D,20230222,000000,60.7681,61.0458,60.4136,60.5956,215221.56572674,0
+PKX.US,D,20230223,000000,60.931,61.2567,60.4136,60.7681,168940.32156914,0
+PKX.US,D,20230224,000000,58.3734,58.9098,58.0812,58.9098,170791.27902406,0
+PKX.US,D,20230227,000000,58.7085,59.0822,58.5745,58.7373,237149.09555364,0
+PKX.US,D,20230228,000000,58.3734,58.8523,57.8368,58.4212,250425.2523242,0
+PKX.US,D,20230301,000000,59.3121,60.4233,59.1109,59.9442,291724.67528897,0
+PKX.US,D,20230302,000000,61.1224,61.841,60.5286,61.8121,217856.54407768,0
+PKX.US,D,20230303,000000,61.4386,61.9271,61.1417,61.8888,172152.61490743,0
+PKX.US,D,20230306,000000,60.8448,60.8735,60.0783,60.2605,149678.04520102,0
+PKX.US,D,20230307,000000,61.1321,61.2375,59.6953,59.9921,182902.36612756,0
+PKX.US,D,20230308,000000,59.9347,60.0976,59.6905,59.9827,119880.03130608,0
+PKX.US,D,20230309,000000,58.7469,58.9865,57.9424,58.0381,187114.78199366,0
+PKX.US,D,20230310,000000,58.6895,58.9672,57.607,57.7412,202171.95028034,0
+PKX.US,D,20230313,000000,58.8523,59.0631,58.2489,58.6991,308071.14558176,0
+PKX.US,D,20230314,000000,58.0859,58.5839,57.6739,58.1722,302909.7616804,0
+PKX.US,D,20230315,000000,57.8177,58.0381,56.1798,57.2526,603437.1855649,0
+PKX.US,D,20230316,000000,58.134,59.427,57.8275,59.4174,363735.58522994,0
+PKX.US,D,20230317,000000,58.7373,58.9002,58.2583,58.2583,325505.43181815,0
+PKX.US,D,20230320,000000,58.5458,59.1205,58.4979,59.0343,129505.42765935,0
+PKX.US,D,20230321,000000,58.9098,59.3696,58.5553,58.7565,268589.27305635,0
+PKX.US,D,20230322,000000,60.337,61.3093,60.0976,60.1551,222965.72951726,0
+PKX.US,D,20230323,000000,61.0458,61.4578,59.8964,60.4328,222120.11443633,0
+PKX.US,D,20230324,000000,58.8715,59.4367,58.4308,59.245,142251.24805816,0
+PKX.US,D,20230327,000000,60.9979,61.2757,60.6005,61.1321,261594.67917708,0
+PKX.US,D,20230328,000000,62.0612,62.7126,61.975,62.3677,178653.41133821,0
+PKX.US,D,20230329,000000,62.8181,62.8181,62.2719,62.387,135294.23707137,0
+PKX.US,D,20230330,000000,63.132,63.4022,63.0163,63.4022,100955.69451768,0
+PKX.US,D,20230331,000000,67.6477,68.1493,67.117,67.2423,427419.52637973,0
+PKX.US,D,20230403,000000,71.0923,71.5264,70.8222,71.2273,515742.54498656,0
+PKX.US,D,20230404,000000,67.4546,67.5029,65.4284,65.6311,624911.70710564,0
+PKX.US,D,20230405,000000,68.0046,68.2073,66.5766,67.2906,649567.65590531,0
+PKX.US,D,20230406,000000,66.0749,66.0749,65.3994,65.5443,402655.79201153,0
+PKX.US,D,20230410,000000,72.6312,72.7035,71.0344,71.6712,870948.84965487,0
+PKX.US,D,20230411,000000,71.9799,72.8484,71.6519,71.8545,689791.36455869,0
+PKX.US,D,20230412,000000,72.7133,73.6299,72.443,72.443,763669.04418403,0
+PKX.US,D,20230413,000000,72.1053,72.6071,71.6036,71.7773,402401.87408569,0
+PKX.US,D,20230414,000000,76.3122,76.6788,74.7009,75.2895,927645.09509774,0
+PKX.US,D,20230417,000000,77.1806,77.2193,76.5342,76.9394,904391.39508857,0
+PKX.US,D,20230418,000000,76.3701,76.7561,75.8697,76.6114,533316.77465432,0
+PKX.US,D,20230419,000000,74.8457,75.2123,74.0158,74.4692,255951.34205396,0
+PKX.US,D,20230420,000000,74.2957,74.9181,74.0353,74.2859,388802.23725722,0
+PKX.US,D,20230421,000000,72.2212,72.3658,71.7097,72.0958,304250.677149,0
+PKX.US,D,20230424,000000,72.1922,72.6842,72.1536,72.5396,259620.19698254,0
+PKX.US,D,20230425,000000,68.7283,68.7863,67.7731,67.9083,320167.70370071,0
+PKX.US,D,20230426,000000,67.2327,67.667,66.9722,67.2133,514856.42324533,0
+PKX.US,D,20230427,000000,69.3554,69.7512,68.7379,69.4906,514866.78724231,0
+PKX.US,D,20230428,000000,68.0915,68.6608,67.9177,68.6221,316805.62308255,0
+PKX.US,D,20230501,000000,68.6511,68.6897,67.9756,68.1301,168986.00705064,0
+PKX.US,D,20230502,000000,68.4002,68.5256,67.9468,68.352,236435.93575309,0
+PKX.US,D,20230503,000000,68.2361,68.9694,68.1551,68.2844,233289.42627197,0
+PKX.US,D,20230504,000000,68.381,68.6126,67.7538,68.0529,247062.14184989,0
+PKX.US,D,20230505,000000,68.6995,69.9441,68.4582,69.9151,335540.62041133,0
+PKX.US,D,20230508,000000,67.7345,67.7345,67.1458,67.609,216554.68035906,0
+PKX.US,D,20230509,000000,67.7345,67.8792,67.4546,67.5511,209966.28748308,0
+PKX.US,D,20230510,000000,67.5416,67.5609,66.5863,67.2038,344084.69951618,0
+PKX.US,D,20230511,000000,65.496,65.9591,65.1775,65.8723,151905.10363881,0
+PKX.US,D,20230512,000000,65.7855,65.9688,65.4187,65.6503,131555.39558159,0
+PKX.US,D,20230515,000000,66.6249,66.6828,66.2968,66.6152,194731.21193221,0
+PKX.US,D,20230516,000000,66.2485,66.5091,65.8144,65.8432,127981.88942516,0
+PKX.US,D,20230517,000000,66.6732,67.1941,66.5381,67.1458,206348.21613967,0
+PKX.US,D,20230518,000000,67.2038,67.3485,66.9144,67.2714,170452.51262237,0
+PKX.US,D,20230519,000000,66.1618,66.2293,65.6987,66.0171,198119.20254281,0
+PKX.US,D,20230522,000000,67.3776,67.6766,67.2569,67.5416,338560.68912937,0
+PKX.US,D,20230523,000000,68.5064,68.5643,67.8502,68.0432,299676.00888495,0
+PKX.US,D,20230524,000000,67.3582,67.4739,66.7889,66.9722,261924.11350972,0
+PKX.US,D,20230525,000000,65.9302,66.3739,65.8144,66.21,117439.63170384,0
+PKX.US,D,20230526,000000,65.8337,66.3259,65.718,66.2872,110407.65975741,0
+PKX.US,D,20230530,000000,66.4608,66.5958,65.6311,65.8144,100989.8957077,0
+PKX.US,D,20230531,000000,65.4767,65.6696,65.0473,65.496,174015.65478182,0
+PKX.US,D,20230601,000000,65.7565,66.7987,65.6987,66.6249,128518.74446839,0
+PKX.US,D,20230602,000000,69.8283,70.88,69.8185,70.88,267609.80224931,0
+PKX.US,D,20230605,000000,71.4202,71.5168,70.6919,70.9958,272721.32555659,0
+PKX.US,D,20230606,000000,70.9861,71.9509,70.9861,71.9509,201935.22622841,0
+PKX.US,D,20230607,000000,72.0089,72.4046,71.7435,71.7869,114361.52460275,0
+PKX.US,D,20230608,000000,72.0764,72.6457,72.0764,72.6071,100097.55556829,0
+PKX.US,D,20230609,000000,73.4852,73.9946,73.215,73.3791,164691.16670487,0
+PKX.US,D,20230612,000000,73.186,73.4176,72.8097,73.3791,155071.30471418,0
+PKX.US,D,20230613,000000,73.8422,74.2378,73.8325,74.1992,126309.14031366,0
+PKX.US,D,20230614,000000,74.2184,74.5418,73.8758,74.4211,171039.11485107,0
+PKX.US,D,20230615,000000,73.0026,73.9,72.936,73.7649,116383.54041226,0
+PKX.US,D,20230616,000000,74.0158,74.2859,73.1186,73.3115,455105.90789441,0
+PKX.US,D,20230620,000000,71.9896,72.1728,71.6809,72.0861,99410.422568953,0
+PKX.US,D,20230621,000000,71.044,72.0089,70.8992,71.6326,140607.31053813,0
+PKX.US,D,20230622,000000,73.2054,73.6589,73.1186,73.6589,284911.45879667,0
+PKX.US,D,20230623,000000,72.4721,72.4721,71.8835,71.9896,128367.43011257,0
+PKX.US,D,20230626,000000,73.5526,74.2087,73.5526,73.8519,174638.53099992,0
+PKX.US,D,20230627,000000,74.7684,75.0675,74.5563,74.971,181717.14093274,0
+PKX.US,D,20230628,000000,71.7869,72.1247,71.6036,71.9799,218792.26730561,0
+PKX.US,D,20230629,000000,71.7491,71.9045,71.448,71.6034,194423.30134403,0
+PKX.US,D,20230630,000000,71.9239,72.0694,71.72,71.8072,140761.48152765,0
+PKX.US,D,20230703,000000,74.2544,74.6621,74.0699,74.6621,145466.81583477,0
+PKX.US,D,20230705,000000,74.905,74.905,73.9144,74.2252,215599.88032351,0
+PKX.US,D,20230706,000000,72.3026,72.5842,71.5355,72.4482,167183.03044064,0
+PKX.US,D,20230707,000000,74.1864,75.1089,74.0892,75.0409,253995.36707604,0
+PKX.US,D,20230710,000000,73.8368,74.8176,73.7882,74.8176,76189.547539773,0
+PKX.US,D,20230711,000000,74.5262,74.8176,74.1475,74.8078,179094.1481023,0
+PKX.US,D,20230712,000000,78.6919,80.0319,78.6919,79.6047,289076.83198564,0
+PKX.US,D,20230713,000000,82.0032,82.0808,81.3427,82.0808,309030.99209392,0
+PKX.US,D,20230714,000000,84.9064,85.1201,83.5955,83.9938,431347.0276214,0
+PKX.US,D,20230717,000000,90.5773,91.3348,90.2034,90.8395,768696.53203249,0
+PKX.US,D,20230718,000000,92.7912,94.4323,92.6457,94.3643,580522.29362906,0
+PKX.US,D,20230719,000000,95.8402,95.8402,94.6222,95.3547,696542.92346177,0
+PKX.US,D,20230720,000000,94.5099,94.8108,93.7913,94.0632,232761.11711358,0
+PKX.US,D,20230721,000000,102.619,103.754,102.473,102.628,1014452.1574164,0
+PKX.US,D,20230724,000000,120.747,121.757,112.677,114.765,2966197.8462278,0
+PKX.US,D,20230725,000000,124.437,129.229,123.728,128.041,2130933.552261,0
+PKX.US,D,20230726,000000,121.524,125.088,121.456,124.048,1250695.1601269,0
+PKX.US,D,20230727,000000,113.28,113.309,110.857,111.687,784223.4143587,0
+PKX.US,D,20230728,000000,117.436,117.494,115.843,117.397,597211.86416554,0
+PKX.US,D,20230731,000000,121.378,121.873,120.921,121.855,545414.05290594,0
+PKX.US,D,20230801,000000,116.64,117.009,114.82,115.446,421243.27737252,0
+PKX.US,D,20230802,000000,109.27,110.421,108.696,109.045,583744.65980262,0
+PKX.US,D,20230803,000000,109.396,111.581,109.366,109.861,552013.26110029,0
+PKX.US,D,20230804,000000,109.521,111.473,109.22,109.91,271423.33216235,0
+PKX.US,D,20230807,000000,104.637,105.637,104.22,105.113,441933.77235267,0
+PKX.US,D,20230808,000000,109.007,109.9,108.696,109.696,286881.21527679,0
+PKX.US,D,20230809,000000,110.183,110.183,108.279,108.881,208721.58576513,0
+PKX.US,D,20230810,000000,110.045,110.629,108.454,108.658,233610.73427344,0
+PKX.US,D,20230811,000000,105.628,106.328,105.162,105.414,146606.84758745,0
+PKX.US,D,20230814,000000,104.862,105.735,104.458,105.211,182857.17974122,0
+PKX.US,D,20230815,000000,104.802,104.929,103.521,103.715,255958.24017505,0
+PKX.US,D,20230816,000000,98.8796,100.288,98.5979,99.4728,485687.51132668,0
+PKX.US,D,20230817,000000,100.938,101.335,99.7144,100.172,264370.99481607,0
+PKX.US,D,20230818,000000,98.8213,100.092,98.7335,99.5881,148410.0956443,0
+PKX.US,D,20230821,000000,100.152,100.938,99.9271,100.792,174132.38388875,0
+PKX.US,D,20230822,000000,101.793,101.934,101.25,101.25,119192.53389616,0
+PKX.US,D,20230823,000000,100.258,101.715,99.9956,101.355,125088.36206606,0
+PKX.US,D,20230824,000000,105.667,105.9,104.443,104.862,301622.33046,0
+PKX.US,D,20230825,000000,105.588,107.245,105.123,106.793,256016.940997,0
+PKX.US,D,20230828,000000,108.474,109.406,108.464,109.085,155969.11376955,0
+PKX.US,D,20230829,000000,106.793,108.841,106.477,108.831,127573.36352876,0
+PKX.US,D,20230830,000000,106.705,107.785,106.653,107.259,164727.89430841,0
+PKX.US,D,20230831,000000,106.638,107.012,106.196,106.579,157264.65120845,0
+PKX.US,D,20230901,000000,103.947,104.463,103.643,104.172,168645.40179457,0
+PKX.US,D,20230905,000000,108.638,109.317,108.465,108.998,250749.31460591,0
+PKX.US,D,20230906,000000,105.959,106.551,105.113,105.337,128462.11456991,0
+PKX.US,D,20230907,000000,103.18,103.628,102.92,103.23,105563.64481312,0
+PKX.US,D,20230908,000000,106.298,106.512,105.638,105.726,82743.442818937,0
+PKX.US,D,20230911,000000,105.308,105.308,104.201,105.056,93119.070558972,0
+PKX.US,D,20230912,000000,100.209,101.205,99.9837,100.384,215580.31338286,0
+PKX.US,D,20230913,000000,97.1026,98.4429,96.7044,97.9766,318695.00109764,0
+PKX.US,D,20230914,000000,101.696,102.26,101.094,101.793,164622.85073228,0
+PKX.US,D,20230915,000000,106.367,106.678,105.143,105.492,284732.97116108,0
+PKX.US,D,20230918,000000,109.726,110.775,109.551,110.367,278443.7445002,0
+PKX.US,D,20230919,000000,108.813,108.813,107.372,107.949,108628.44562249,0
+PKX.US,D,20230920,000000,109.065,109.536,107.483,107.58,77244.102656974,0
+PKX.US,D,20230921,000000,104.366,104.792,104.128,104.268,140575.08067198,0
+PKX.US,D,20230922,000000,104.707,104.707,103.162,103.394,135228.1566793,0
+PKX.US,D,20230925,000000,97.8789,98.8884,97.7921,98.8884,465369.81805788,0
+PKX.US,D,20230926,000000,97.0928,97.7727,96.3841,96.5201,173845.05881287,0
+PKX.US,D,20230927,000000,97.2191,97.4909,96.4617,97.4035,139098.2915723,0
+PKX.US,D,20230928,000000,97.794,99.9112,97.3063,99.5305,111910.75773125,0
+PKX.US,D,20230929,000000,100.497,100.945,99.4331,100.01,98197.485223037,0
+PKX.US,D,20231002,000000,99.453,99.775,97.5014,98.0674,161855.56211074,0
+PKX.US,D,20231003,000000,97.3258,98.1358,95.8427,95.95,290020.33992478,0
+PKX.US,D,20231004,000000,92.4668,93.584,92.135,93.1789,314151.80488785,0
+PKX.US,D,20231005,000000,92.8082,94.0524,92.4864,93.784,153436.9656696,0
+PKX.US,D,20231006,000000,93.1693,95.1501,92.8157,94.4182,186549.70170812,0
+PKX.US,D,20231009,000000,93.667,94.9645,93.1596,94.4669,194853.50842422,0
+PKX.US,D,20231010,000000,89.7446,91.1788,89.647,90.3593,380902.02999359,0
+PKX.US,D,20231011,000000,92.6912,93.1206,92.2718,93.0034,237270.36163983,0
+PKX.US,D,20231012,000000,94.2328,94.3206,91.8423,92.6522,209300.61524603,0
+PKX.US,D,20231013,000000,93.0034,93.0034,91.3447,91.813,87860.260520658,0
+PKX.US,D,20231016,000000,91.7155,92.5497,91.2764,91.8717,161753.07128482,0
+PKX.US,D,20231017,000000,90.5154,91.5204,90.3886,91.2472,138806.4002694,0
+PKX.US,D,20231018,000000,90.0959,90.3593,89.0373,89.2859,105893.52134143,0
+PKX.US,D,20231019,000000,85.9395,88.1737,85.5978,86.9346,237029.50819892,0
+PKX.US,D,20231020,000000,81.9586,82.6854,81.3049,81.3145,357895.91429913,0
+PKX.US,D,20231023,000000,81.3145,83.3149,81.178,82.5148,186941.21666313,0
+PKX.US,D,20231024,000000,85.7736,86.8981,85.7637,86.4078,376076.76190923,0
+PKX.US,D,20231025,000000,80.856,80.983,79.1778,79.3436,427664.49422824,0
+PKX.US,D,20231026,000000,76.0653,76.9434,75.7921,76.202,304302.43651685,0
+PKX.US,D,20231027,000000,76.2313,77.0215,75.8995,76.0752,286121.58890675,0
+PKX.US,D,20231030,000000,78.368,78.8704,78.1191,78.4167,199841.73692179,0
+PKX.US,D,20231031,000000,74.4652,74.8261,74.0553,74.6506,316988.75094934,0
+PKX.US,D,20231101,000000,72.8846,74.9921,72.8651,74.6115,405241.55133327,0
+PKX.US,D,20231102,000000,78.29,78.9134,78.1436,78.6802,259766.0730212,0
+PKX.US,D,20231103,000000,81.061,81.8512,81.0023,81.4121,267542.05198382,0
+PKX.US,D,20231106,000000,94.3793,95.6183,93.0424,94.6426,837739.51291194,0
+PKX.US,D,20231107,000000,87.2273,87.2664,85.6661,87.2079,366080.83165717,0
+PKX.US,D,20231108,000000,85.6857,86.2906,85.0515,85.5002,149161.04841218,0
+PKX.US,D,20231109,000000,86.1931,86.4175,84.8856,84.9735,198860.89971773,0
+PKX.US,D,20231110,000000,83.4318,84.3685,83.4221,84.3685,155080.91851737,0
+PKX.US,D,20231113,000000,84.1246,84.2026,83.4318,83.8026,147709.77831715,0
+PKX.US,D,20231114,000000,87.6273,89.9201,87.6273,89.7934,220707.84417102,0
+PKX.US,D,20231115,000000,89.7251,89.7251,88.5446,88.6617,185347.48432006,0
+PKX.US,D,20231116,000000,88.164,88.3007,87.481,87.881,105093.06799099,0
+PKX.US,D,20231117,000000,87.8322,87.8517,87.3347,87.6859,98496.758434725,0
+PKX.US,D,20231120,000000,89.5104,90.491,89.3349,90.1836,150007.62263429,0
+PKX.US,D,20231121,000000,89.7251,89.9788,88.9738,89.0811,101177.91844082,0
+PKX.US,D,20231122,000000,88.8958,89.2567,88.4616,88.9738,55401.415951522,0
+PKX.US,D,20231124,000000,88.5642,89.0714,88.5642,88.8958,28064.03795365,0
+PKX.US,D,20231127,000000,88.3007,88.5446,87.9044,88.3786,120139.74614443,0
+PKX.US,D,20231128,000000,90.1446,91.0618,90.0959,90.7301,71866.567135708,0
+PKX.US,D,20231129,000000,91.7155,92.0863,91.374,91.5106,73591.487735956,0
+PKX.US,D,20231130,000000,91.2472,91.2764,90.5037,90.9349,112794.22865069,0
+PKX.US,D,20231201,000000,88.7591,91.2667,88.6617,91.1496,133201.17699979,0
+PKX.US,D,20231204,000000,88.808,89.4811,88.242,88.4372,135778.8212717,0
+PKX.US,D,20231205,000000,85.8516,86.72,85.7613,86.5346,130706.55029687,0
+PKX.US,D,20231206,000000,84.3977,84.8564,83.3099,83.4221,180920.90554854,0
+PKX.US,D,20231207,000000,82.9539,84.3685,82.7391,84.2124,159809.84522536,0
+PKX.US,D,20231208,000000,87.6273,88.1494,87.1883,87.6665,142858.88752631,0
+PKX.US,D,20231211,000000,86.3297,87.3639,86.3297,87.2858,149646.85492705,0
+PKX.US,D,20231212,000000,87.1786,87.1786,86.2321,86.9639,50314.796261069,0
+PKX.US,D,20231213,000000,84.4173,87.3347,83.7977,87.1396,227904.74996718,0
+PKX.US,D,20231214,000000,87.8127,89.0714,87.6127,88.4079,273623.85759396,0
+PKX.US,D,20231215,000000,89.9008,90.3301,89.1484,89.1884,178848.54104842,0
+PKX.US,D,20231218,000000,91.823,92.2424,91.4813,91.9496,266067.20899882,0
+PKX.US,D,20231219,000000,92.2229,93.4328,92.1644,93.1889,146613.12647979,0
+PKX.US,D,20231220,000000,92.7107,93.0717,91.374,91.4326,87161.273087878,0
+PKX.US,D,20231221,000000,92.3205,92.4469,91.3826,92.1838,90380.509930052,0
+PKX.US,D,20231222,000000,91.2863,91.774,90.9837,91.452,89452.967955469,0
+PKX.US,D,20231226,000000,89.8618,90.3166,89.6861,90.0763,98007.877195083,0
+PKX.US,D,20231227,000000,92.8961,93.8415,92.7205,92.9547,92952.004752407,0
+PKX.US,D,20231228,000000,94.0766,94.6241,93.1985,93.2376,111820.56580444,0
+PKX.US,D,20231229,000000,92.6912,93.023,92.135,92.7986,56891.632560411,0
+PKX.US,D,20240102,000000,90.7691,90.9253,89.4128,90.0374,128081.76024504,0
+PKX.US,D,20240103,000000,88.0273,88.4665,87.6488,87.7834,134621.69984705,0
+PKX.US,D,20240104,000000,87.4907,88.0469,87.2858,87.5395,83128.259087892,0
+PKX.US,D,20240105,000000,88.9641,90.174,88.886,89.2372,86807.679738451,0
+PKX.US,D,20240108,000000,87.4517,88.4323,87.1297,88.1542,135048.06168288,0
+PKX.US,D,20240109,000000,85.3833,85.3833,84.4076,84.4076,143354.94312377,0
+PKX.US,D,20240110,000000,83.6758,83.8368,83.2954,83.4318,96748.264944516,0
+PKX.US,D,20240111,000000,83.9295,83.9295,82.5635,82.9539,64415.484091261,0
+PKX.US,D,20240112,000000,83.6075,84.1929,83.061,83.11,56340.231916957,0
+PKX.US,D,20240116,000000,80.3974,80.3974,79.1584,79.4218,103582.35321692,0
+PKX.US,D,20240117,000000,76.28,76.8264,75.919,76.2897,262380.61399044,0
+PKX.US,D,20240118,000000,77.3631,77.5499,77.0182,77.2069,71242.39800585,0
+PKX.US,D,20240119,000000,75.9092,76.963,75.6654,76.9338,128888.36304504,0
+PKX.US,D,20240122,000000,73.8115,75.1336,73.6261,73.9578,256559.13507814,0
+PKX.US,D,20240123,000000,72.1039,73.1773,71.5381,72.0064,269248.5242354,0
+PKX.US,D,20240124,000000,72.9919,74.2018,72.9333,73.4602,199484.04393933,0
+PKX.US,D,20240125,000000,73.5675,73.5675,72.4748,73.0309,99873.210226843,0
+PKX.US,D,20240126,000000,75.8896,75.9092,74.8361,75.4019,164137.00789574,0
+PKX.US,D,20240129,000000,76.7386,77.2948,76.4655,77.1873,166700.30345202,0
+PKX.US,D,20240130,000000,78.046,78.3436,77.724,77.9582,79707.115318654,0
+PKX.US,D,20240131,000000,77.7533,78.0656,75.8019,76.1044,134738.5393886,0
+PKX.US,D,20240201,000000,79.1778,80.0461,78.9143,79.5192,332784.63704026,0
+PKX.US,D,20240202,000000,81.5585,81.6854,80.6609,81.3633,179283.10215033,0
+PKX.US,D,20240205,000000,80.7585,81.0219,79.9682,80.983,191684.49208675,0
+PKX.US,D,20240206,000000,80.056,80.251,79.7047,79.9095,59974.55660411,0
+PKX.US,D,20240207,000000,81.8414,82.6367,81.8414,82.3489,233231.19819029,0
+PKX.US,D,20240208,000000,81.7927,82.7683,81.7927,82.2806,79444.738804297,0
+PKX.US,D,20240209,000000,82.5148,82.9831,82.1341,82.9635,83044.216610637,0
+PKX.US,D,20240212,000000,82.9731,84.4173,82.9731,84.0075,91608.350024584,0
+PKX.US,D,20240213,000000,78.8656,79.656,77.6558,78.0656,127240.31056423,0
+PKX.US,D,20240214,000000,78.9631,80.1047,78.9339,80.0461,76845.571458943,0
+PKX.US,D,20240215,000000,80.6707,81.4707,80.524,81.2854,79971.54164953,0
+PKX.US,D,20240216,000000,80.8462,81.5976,80.5926,80.9926,64504.651109813,0
+PKX.US,D,20240220,000000,80.573,80.573,79.7143,80.0071,70779.139472688,0
+PKX.US,D,20240221,000000,79.9095,80.2609,79.5469,80.1535,76210.128338234,0
+PKX.US,D,20240222,000000,80.612,80.612,79.8608,80.4853,57130.436184807,0
+PKX.US,D,20240223,000000,79.6267,80.6512,79.5291,80.6512,46080.900242279,0
+PKX.US,D,20240226,000000,79.3242,79.6656,79.0901,79.5681,34408.220078152,0
+PKX.US,D,20240227,000000,78.3484,78.9143,77.6752,77.7435,233974.25667822,0
+PKX.US,D,20240228,000000,78.8363,79.2558,78.0656,78.29,199625.4812791,0
+PKX.US,D,20240229,000000,78.3875,79.207,77.929,78.8656,162811.80151658,0
+PKX.US,D,20240301,000000,79.2949,80.0461,78.8168,79.9095,80460.422889172,0
+PKX.US,D,20240304,000000,83.4514,84.0075,83.3636,83.7148,122713.29078331,0
+PKX.US,D,20240305,000000,81.9586,82.2024,80.9926,81.4414,90019.742222811,0
+PKX.US,D,20240306,000000,81.8903,81.9292,80.983,81.2171,58543.784674255,0
+PKX.US,D,20240307,000000,82.2806,82.7683,82.1245,82.5148,65413.744735731,0
+PKX.US,D,20240308,000000,82.6806,83.1684,81.4707,81.7927,47543.444328169,0
+PKX.US,D,20240311,000000,81.2561,81.3341,80.4853,80.8951,48532.480798306,0
+PKX.US,D,20240312,000000,83.4318,83.758,82.8317,83.1001,85256.993542269,0
+PKX.US,D,20240313,000000,82.8366,83.227,82.5928,83.11,50334.269517994,0
+PKX.US,D,20240314,000000,82.3001,82.3001,80.251,80.5243,85859.639598683,0
+PKX.US,D,20240315,000000,79.5192,79.7438,78.9436,79.4023,90522.972178082,0
+PKX.US,D,20240318,000000,80.7195,80.9926,80.1243,80.2998,45213.827854988,0
+PKX.US,D,20240319,000000,79.2461,79.2461,78.4949,78.8168,72487.661540788,0
+PKX.US,D,20240320,000000,77.8703,79.4315,77.5874,79.1485,73482.84746048,0
+PKX.US,D,20240321,000000,79.9486,79.9486,78.7875,78.8753,81036.421330848,0
+PKX.US,D,20240322,000000,79.1974,79.1974,77.3336,77.3824,60325.07522876,0
+PKX.US,D,20240325,000000,77.9679,78.9436,77.9679,78.5728,37267.714121344,0
+PKX.US,D,20240326,000000,78.9631,78.9631,77.5191,77.7142,43383.341704041,0
+PKX.US,D,20240327,000000,77.6976,78.6593,77.6289,78.6593,82683.917157451,0
+PKX.US,D,20240328,000000,77.8587,77.8686,77.0199,77.385,80837.884983339,0
+PKX.US,D,20240401,000000,76.8817,77.0396,75.5397,75.668,101758.9983639,0
+PKX.US,D,20240402,000000,75.4311,75.4311,74.5134,74.7897,141260.33038495,0
+PKX.US,D,20240403,000000,73.3786,74.1384,72.974,73.9016,93828.330729304,0
+PKX.US,D,20240404,000000,74.8194,74.8983,72.9445,72.9938,83663.172660985,0
+PKX.US,D,20240405,000000,72.5102,73.0135,72.0859,72.5793,87617.359360475,0
+PKX.US,D,20240408,000000,73.7734,74.4542,73.3243,73.9707,100280.48519257,0
+PKX.US,D,20240409,000000,74.3062,74.7897,73.5957,74.7503,104952.14092928,0
+PKX.US,D,20240410,000000,72.7668,72.7865,71.3261,71.9378,163408.64009895,0
+PKX.US,D,20240411,000000,72.7076,73.0036,72.0465,72.7076,64105.047776272,0
+PKX.US,D,20240412,000000,71.0498,71.2274,69.4116,69.4216,174362.20340874,0
+PKX.US,D,20240415,000000,69.8755,70.1616,68.1979,69.086,401255.70618399,0
+PKX.US,D,20240416,000000,67.3295,68.2177,66.9989,67.586,182101.34329187,0
+PKX.US,D,20240417,000000,67.517,68.0893,66.634,67.0039,131899.79154763,0
+PKX.US,D,20240418,000000,69.5892,69.9149,68.6913,69.1748,107429.84120612,0
+PKX.US,D,20240419,000000,69.382,69.6979,69.091,69.6583,74358.369412724,0
+PKX.US,D,20240422,000000,70.3196,71.0991,69.9248,70.655,156597.75111708,0
+PKX.US,D,20240423,000000,70.2011,70.7044,70.1123,70.5366,91662.749751137,0
+PKX.US,D,20240424,000000,71.0498,71.3261,70.1764,70.4379,149199.10501432,0
+PKX.US,D,20240425,000000,70.0333,70.4774,68.4495,70.1024,94243.814211311,0
+PKX.US,D,20240426,000000,70.3491,70.7735,70.3491,70.655,93384.472765599,0
+PKX.US,D,20240429,000000,72.6286,73.2208,72.5312,73.1517,130610.77937907,0
+PKX.US,D,20240430,000000,71.7306,72.1747,70.6057,70.6057,128042.8887854,0
+PKX.US,D,20240501,000000,70.5268,72.1056,70.3985,71.0892,86317.200074097,0
+PKX.US,D,20240502,000000,71.6615,72.5891,71.1682,72.2043,81228.034106687,0
+PKX.US,D,20240503,000000,73.7043,74.0595,73.3688,73.7141,60748.751941134,0
+PKX.US,D,20240506,000000,74.2371,74.5627,73.9214,74.0595,52743.094604904,0
+PKX.US,D,20240507,000000,73.6944,73.872,73.3095,73.4871,42200.96127974,0
+PKX.US,D,20240508,000000,72.7273,72.9049,72.303,72.3819,56767.204134293,0
+PKX.US,D,20240509,000000,72.0563,72.6484,71.6715,72.6385,47855.590132419,0
+PKX.US,D,20240510,000000,72.6977,72.7372,71.7898,71.8984,157908.04414692,0
+PKX.US,D,20240513,000000,72.1352,73.428,72.1352,72.5695,118408.73887457,0
+PKX.US,D,20240514,000000,72.7569,73.1221,72.4708,73.0925,73112.93234105,0
+PKX.US,D,20240515,000000,73.7338,74.3062,73.5266,74.099,90860.157268821,0
+PKX.US,D,20240516,000000,73.5957,73.6154,73.1566,73.2701,36260.560861389,0
+PKX.US,D,20240517,000000,72.7471,73.2799,72.4609,73.2503,78841.537521013,0
+PKX.US,D,20240520,000000,72.6286,73.349,72.3523,72.9839,52561.700596906,0
+PKX.US,D,20240521,000000,71.553,71.7208,71.2274,71.2767,56294.97168889,0
+PKX.US,D,20240522,000000,70.3294,70.5959,69.9674,70.1913,102564.63096926,0
+PKX.US,D,20240523,000000,70.8228,70.8228,69.2883,69.4116,64081.740166306,0
+PKX.US,D,20240524,000000,69.6683,69.8755,69.1551,69.6288,69302.644798743,0
+PKX.US,D,20240528,000000,69.8459,69.8459,69.1748,69.3525,43179.880898322,0
+PKX.US,D,20240529,000000,67.1717,67.3197,66.7177,66.7671,100454.78558014,0
+PKX.US,D,20240530,000000,66.6486,67.136,66.6091,66.8657,69989.712605574,0
+PKX.US,D,20240531,000000,66.2341,66.6634,65.8197,66.5204,141273.50425145,0
+PKX.US,D,20240603,000000,67.5664,67.5664,66.6239,67.3887,94949.122756376,0
+PKX.US,D,20240604,000000,67.1815,67.4923,66.4484,66.8361,91178.356813578,0
+PKX.US,D,20240605,000000,68.4742,68.7308,67.8525,68.7308,86759.031289109,0
+PKX.US,D,20240606,000000,68.711,69.0959,68.494,68.642,158764.34546959,0
+PKX.US,D,20240607,000000,68.336,68.6518,67.6256,67.6847,87417.724614242,0
+PKX.US,D,20240610,000000,67.1026,67.4973,67.0927,67.3295,60649.441255191,0
+PKX.US,D,20240611,000000,67.2506,67.6847,67.0927,67.5367,123261.78861928,0
+PKX.US,D,20240612,000000,68.4742,68.7999,67.6947,67.7045,94305.630046439,0
+PKX.US,D,20240613,000000,67.5367,67.5367,66.3428,66.7473,90942.240590876,0
+PKX.US,D,20240614,000000,67.0927,67.2111,66.6289,67.1124,89997.77570007,0
+PKX.US,D,20240617,000000,66.1947,67.0236,65.9283,66.994,63174.770126315,0
+PKX.US,D,20240618,000000,65.8987,66.5302,65.7506,66.4611,97333.592593357,0
+PKX.US,D,20240620,000000,66.3328,66.7374,65.5928,66.6387,96812.718179329,0
+PKX.US,D,20240621,000000,65.1685,65.8641,65.1289,65.6224,169841.54044963,0
+PKX.US,D,20240624,000000,65.5928,66.1059,65.5039,65.7506,139634.87793339,0
+PKX.US,D,20240625,000000,65.2276,65.5631,64.7392,65.2375,203550.42470689,0
+PKX.US,D,20240626,000000,64.3395,64.7588,64.2903,64.5763,73611.512519458,0
+PKX.US,D,20240627,000000,64.5566,64.7638,64.1323,64.4481,98274.003986778,0
+PKX.US,D,20240628,000000,65.369,65.8163,65.1702,65.3392,71764.515609707,0
+PKX.US,D,20240701,000000,66.4027,66.8003,66.0946,66.2437,77273.098936682,0
+PKX.US,D,20240702,000000,65.5976,66.353,65.5976,66.353,114937.72301802,0
+PKX.US,D,20240703,000000,66.8003,67.6649,66.7903,67.4065,52548.363470548,0
+PKX.US,D,20240705,000000,67.9333,67.983,67.3071,67.983,79457.415722593,0
+PKX.US,D,20240708,000000,68.0426,68.0923,67.7743,67.8737,93245.475250057,0
+PKX.US,D,20240709,000000,67.486,67.5258,66.8499,66.8499,90522.876805711,0
+PKX.US,D,20240710,000000,66.4325,66.8301,66.3828,66.8201,93046.260729739,0
+PKX.US,D,20240711,000000,70.2889,70.9647,70.1696,70.5075,184074.21677383,0
+PKX.US,D,20240712,000000,70.7957,71.3126,70.7659,70.9746,92960.739344754,0
+PKX.US,D,20240715,000000,69.4043,69.772,68.7582,68.957,116984.19945401,0
+PKX.US,D,20240716,000000,67.0885,67.8339,67.0885,67.6451,88151.419106774,0
+PKX.US,D,20240717,000000,66.5816,66.7754,65.9455,65.9455,155215.27694413,0
+PKX.US,D,20240718,000000,66.3232,66.3729,64.7826,64.9417,80074.175828426,0
+PKX.US,D,20240719,000000,66.025,66.1045,65.4088,65.4088,99509.665166723,0
+PKX.US,D,20240722,000000,65.3094,65.4982,64.9118,65.4784,82947.694363922,0
+PKX.US,D,20240723,000000,63.9179,64.2857,63.8086,64.0968,71829.914315872,0
+PKX.US,D,20240724,000000,63.3216,63.3315,62.119,62.119,173836.80392416,0
+PKX.US,D,20240725,000000,63.9577,65.215,63.9577,64.5441,156549.4105499,0
+PKX.US,D,20240726,000000,64.8522,65.0858,64.1366,64.9615,103764.60560321,0
+PKX.US,D,20240729,000000,65.1206,65.6225,65.0063,65.5082,82727.351030843,0
+PKX.US,D,20240730,000000,65.1603,65.2696,64.5739,65.0709,73814.010447524,0
+PKX.US,D,20240731,000000,64.6137,65.6473,64.5093,65.041,176129.7831757,0
+PKX.US,D,20240801,000000,65.5976,65.7666,64.0173,64.4845,114798.87653416,0
+PKX.US,D,20240802,000000,64.1068,64.5441,63.6794,64.226,133597.4830878,0
+PKX.US,D,20240805,000000,57.9744,58.9683,57.6464,58.3024,271949.95518077,0
+PKX.US,D,20240806,000000,59.177,60.32,58.7993,59.7038,147834.27835295,0
+PKX.US,D,20240807,000000,60.3399,60.4691,58.4018,58.4415,168417.76651793,0
+PKX.US,D,20240808,000000,58.1434,58.7795,57.7905,58.7198,175359.08457689,0
+PKX.US,D,20240809,000000,58.9186,59.674,58.9186,59.4454,70963.632992671,0
+PKX.US,D,20240812,000000,59.2366,59.6541,59.1671,59.2665,60442.490371634,0
+PKX.US,D,20240813,000000,59.4851,59.9026,58.8888,59.8032,83463.841075655,0
+PKX.US,D,20240814,000000,60.7971,60.8865,59.9821,60.5188,85726.636308964,0
+PKX.US,D,20240815,000000,61.1946,61.2245,60.5387,61.135,131228.03765675,0
+PKX.US,D,20240816,000000,60.3299,61.1251,60.3299,60.9959,68431.193863174,0
+PKX.US,D,20240819,000000,60.0417,60.6191,59.992,60.489,106658.24681753,0
+PKX.US,D,20240820,000000,60.2604,60.3796,59.9851,60.2405,74392.537463599,0
+PKX.US,D,20240821,000000,61.5127,62.0395,61.3636,61.8804,98378.770617039,0
+PKX.US,D,20240822,000000,64.5242,64.6435,63.0532,63.421,142679.85417321,0
+PKX.US,D,20240823,000000,63.5303,64.6037,63.2053,64.5739,95617.939082935,0
+PKX.US,D,20240826,000000,64.6832,64.8721,64.2956,64.3751,79474.51999959,0
+PKX.US,D,20240827,000000,64.5242,64.8025,64.3254,64.6137,48582.183475126,0
+PKX.US,D,20240828,000000,62.7551,62.7849,61.9301,62.278,75339.30950208,0
+PKX.US,D,20240829,000000,63.7788,64.395,63.6496,63.8782,97220.710450948,0
+PKX.US,D,20240830,000000,63.411,63.5999,62.8942,63.4309,89991.638084863,0
+PKX.US,D,20240903,000000,65.4287,65.8262,64.226,64.3552,205101.41000679,0
+PKX.US,D,20240904,000000,64.0571,64.9218,63.8782,64.1167,138967.21993092,0
+PKX.US,D,20240905,000000,64.2956,64.3453,63.2222,63.4906,82414.443375192,0
+PKX.US,D,20240906,000000,62.3873,62.3873,59.8628,60.0715,132789.55753318,0
+PKX.US,D,20240909,000000,61.0257,61.3189,60.6182,60.7076,138793.15875913,0
+PKX.US,D,20240910,000000,61.0952,61.0952,60.2802,60.7971,92505.966803422,0
+PKX.US,D,20240911,000000,62.9041,63.6695,62.2482,63.6098,117777.03299952,0
+PKX.US,D,20240912,000000,65.8859,66.681,65.6573,66.6213,180223.74218163,0
+PKX.US,D,20240913,000000,68.8079,69.2651,68.5793,68.5793,107977.28841418,0
+PKX.US,D,20240916,000000,69.4838,69.5832,68.8179,69.1956,59566.147709023,0
+PKX.US,D,20240917,000000,69.4639,69.5832,68.8378,69.0962,60830.85807286,0
+PKX.US,D,20240918,000000,69.3844,70.0801,68.5893,68.6986,108765.09128998,0
+PKX.US,D,20240919,000000,69.9807,70.0404,69.3248,69.8814,58926.246522547,0
+PKX.US,D,20240920,000000,69.3546,69.3546,68.3706,68.6787,83037.240284671,0
+PKX.US,D,20240923,000000,69.941,70.5075,69.8217,70.4876,108124.18396957,0
+PKX.US,D,20240924,000000,71.7201,72.058,71.1933,71.4418,149245.88427218,0
+PKX.US,D,20240925,000000,70.0702,70.1728,68.8477,68.967,57237.953769549,0
+PKX.US,D,20240926,000000,71.8493,72.3085,71.2927,72.227,115649.0597143,0
+PKX.US,D,20240927,000000,72.4953,73.5588,72.4953,72.7835,101773.46653397,0
+PKX.US,D,20240930,000000,71.43,71.98,69.46,69.99,576421,0
+PKX.US,D,20241001,000000,69.96,70.5,69.221,69.98,354701,0
+PKX.US,D,20241002,000000,70.06,70.3,69.35,69.8,487148,0
+PKX.US,D,20241003,000000,70,70,69.17,69.69,2242542,0
+PKX.US,D,20241004,000000,69.2,69.345,68.215,68.67,279242,0
+PKX.US,D,20241007,000000,69.62,70.09,69.33,69.61,231399,0
+PKX.US,D,20241008,000000,69.17,69.33,68.39,68.77,161184,0
+PKX.US,D,20241009,000000,68.78,68.9,68.2,68.89,146980,0
+PKX.US,D,20241010,000000,68.13,68.16,67.62,68.09,390507,0
+PKX.US,D,20241011,000000,67.76,67.925,67.54,67.68,199604,0
+PKX.US,D,20241014,000000,67.41,67.54,66.3,66.62,191480,0
+PKX.US,D,20241015,000000,64.51,64.72,63.265,63.33,336395,0
+PKX.US,D,20241016,000000,63.56,63.775,63.18,63.69,333213,0
+PKX.US,D,20241017,000000,62.44,62.73,62.23,62.29,822690,0
+PKX.US,D,20241018,000000,63.2,63.25,62.88,63.07,259084,0
+PKX.US,D,20241021,000000,62.62,62.62,61.7,62.04,225063,0
+PKX.US,D,20241022,000000,60.06,60.52,59.98,60.39,190545,0
+PKX.US,D,20241023,000000,61.32,61.73,60.73,60.94,199686,0
+PKX.US,D,20241024,000000,61.6,61.6,60.7,61.08,198827,0
+PKX.US,D,20241025,000000,60.32,60.66,60.01,60.02,175238,0
+PKX.US,D,20241028,000000,62.54,62.74,62.275,62.68,292812,0
+PKX.US,D,20241029,000000,62.1,62.43,61.95,62.29,209985,0
+PKX.US,D,20241030,000000,61.65,61.9,60.82,60.82,118063,0
+PKX.US,D,20241031,000000,60.22,60.47,59.78,60.11,243563,0
+PKX.US,D,20241101,000000,61.06,61.43,60.71,60.72,126197,0
+PKX.US,D,20241104,000000,62.29,62.715,61.92,62.01,215985,0
+PKX.US,D,20241105,000000,61.22,61.56,61.145,61.44,151097,0
+PKX.US,D,20241106,000000,58.51,58.9,56.84,57.88,218234,0
+PKX.US,D,20241107,000000,59.27,59.88,59.151,59.62,196945,0
+PKX.US,D,20241108,000000,57.44,57.5699,56.37,56.79,219730,0
+PKX.US,D,20241111,000000,56.19,56.2,55.34,55.46,380372,0
+PKX.US,D,20241112,000000,54.085,54.11,53.63,53.83,379385,0
+PKX.US,D,20241113,000000,52.35,52.36,51.56,51.58,246013,0
+PKX.US,D,20241114,000000,52.93,53.14,52.38,52.38,551574,0
+PKX.US,D,20241115,000000,50.045,50.1,49.37,49.69,339894,0
+PKX.US,D,20241118,000000,51.68,52.29,51.68,52.27,267822,0
+PKX.US,D,20241119,000000,51.84,52.36,51.74,52.25,142108,0
+PKX.US,D,20241120,000000,52.59,52.7,52.255,52.56,222189,0
+PKX.US,D,20241121,000000,54.365,54.71,54.24,54.4,291212,0
+PKX.US,D,20241122,000000,53.9,54.28,53.725,54.25,154820,0
+PKX.US,D,20241125,000000,54.33,54.425,54.01,54.36,210623,0
+PKX.US,D,20241126,000000,54.32,54.34,53.83,53.93,185647,0
+PKX.US,D,20241127,000000,53.52,53.75,53.29,53.6,169109,0
+PKX.US,D,20241129,000000,51.03,51.66,50.69,51.62,194083,0
+PKX.US,D,20241202,000000,50.35,50.49,49.86,49.95,430786,0
+PKX.US,D,20241203,000000,47.17,48.05,46.04,47.77,1016160,0
+PKX.US,D,20241204,000000,48.24,48.38,47.99,48.1,527026,0
+PKX.US,D,20241205,000000,47.49,47.7,46.75,47,536242,0
+PKX.US,D,20241206,000000,46.93,47.01,46.455,46.63,212239,0
+PKX.US,D,20241209,000000,45.12,46.12,45.1,45.41,1595699,0
+PKX.US,D,20241210,000000,47.05,47.285,46.64,46.97,746751,0
+PKX.US,D,20241211,000000,47.46,47.76,47.31,47.68,312314,0
+PKX.US,D,20241212,000000,47.39,47.98,47.37,47.46,328423,0
+PKX.US,D,20241213,000000,47.46,47.46,46.625,46.7,351084,0
+PKX.US,D,20241216,000000,46.7,46.94,46.53,46.71,247110,0
+PKX.US,D,20241217,000000,45.91,46,45.59,45.73,348122,0
+PKX.US,D,20241218,000000,46.4,46.56,44.72,44.74,599294,0
+PKX.US,D,20241219,000000,45.56,45.93,45.085,45.12,159240,0
+PKX.US,D,20241220,000000,44.84,45.59,44.64,45.15,653895,0
+PKX.US,D,20241223,000000,45,45.41,44.72,45.32,155161,0
+PKX.US,D,20241224,000000,45.14,45.47,45.01,45.47,243527,0
+PKX.US,D,20241226,000000,43.82,43.94,43.655,43.7,268698,0
+PKX.US,D,20241227,000000,43,43.485,42.7379,43.37,244619,0
+PKX.US,D,20241230,000000,43.46,43.46,42.75,43.3,289057,0
+PKX.US,D,20241231,000000,43.29,43.66,42.92,43.36,234593,0
+PKX.US,D,20250102,000000,42.95,43.05,42.35,42.56,244681,0
+PKX.US,D,20250103,000000,44.12,44.365,43.81,44.24,267058,0
+PKX.US,D,20250106,000000,45.1,45.36,44.76,44.85,216248,0
+PKX.US,D,20250107,000000,45.3,45.41,44.78,44.99,206873,0
+PKX.US,D,20250108,000000,45.01,45.01,44.51,44.92,233197,0
+PKX.US,D,20250110,000000,44.52,44.54,43.86,44.1,286085,0
+PKX.US,D,20250113,000000,43.8,44.43,43.65,44.42,278884,0
+PKX.US,D,20250114,000000,44.7157,44.83,44.29,44.6,255270,0
+PKX.US,D,20250115,000000,45,45.33,44.61,44.81,154313,0
+PKX.US,D,20250116,000000,44.9,45.08,44.55,44.96,185815,0
+PKX.US,D,20250117,000000,44.94,45.26,44.9143,45.04,242269,0
+PKX.US,D,20250121,000000,45.41,45.49,45.01,45.38,127516,0
+PKX.US,D,20250122,000000,45.81,45.9099,45.45,45.47,175086,0
+PKX.US,D,20250123,000000,45.35,45.38,45.08,45.32,101256,0
+PKX.US,D,20250124,000000,45.56,45.97,45.5,45.61,142808,0
+PKX.US,D,20250127,000000,44.6,45.13,44.47,45.12,102215,0
+PKX.US,D,20250128,000000,44.82,45,44.53,44.82,96649,0
+PKX.US,D,20250129,000000,44.98,45.59,44.83,45.41,111856,0
+PKX.US,D,20250130,000000,45.92,46.3,45.31,46.26,243958,0
+PKX.US,D,20250131,000000,45.32,45.53,44.37,44.52,284145,0
+PKX.US,D,20250203,000000,42.6,43.103,40.79,41.54,521000,0
+PKX.US,D,20250204,000000,41.1,42.31,41.01,41.74,226039,0
+PKX.US,D,20250205,000000,42.01,42.06,41.58,41.72,230560,0
+PKX.US,D,20250206,000000,42,42.29,41.83,41.93,226918,0
+PKX.US,D,20250207,000000,41.79,41.8,40.3408,40.43,372207,0
+PKX.US,D,20250210,000000,40.82,41.31,40.78,41.31,237608,0
+PKX.US,D,20250211,000000,40.73,40.73,40.2,40.46,197496,0
+PKX.US,D,20250212,000000,40,40.365,39.4,39.82,273221,0
+PKX.US,D,20250213,000000,42.16,43.07,42,42.94,292222,0
+PKX.US,D,20250214,000000,42.95,43.21,42.42,42.72,114454,0
+PKX.US,D,20250218,000000,43.06,43.48,42.8355,43.48,133232,0
+PKX.US,D,20250219,000000,44.42,44.67,44.16,44.42,245400,0
+PKX.US,D,20250220,000000,46.2374,47.08,46.2374,46.5,258102,0
+PKX.US,D,20250221,000000,48.43,48.805,46.86,47.22,517918,0
+PKX.US,D,20250224,000000,48.14,48.595,47.7,48.34,395039,0
+PKX.US,D,20250225,000000,47.1637,47.6793,46.61,47.36,588175,0
+PKX.US,D,20250226,000000,48.73,49.03,48.34,48.47,273756,0
+PKX.US,D,20250227,000000,48.73,48.88,47.55,47.79,276628,0
+PKX.US,D,20250228,000000,46.53,46.86,45.65,46.24,273042,0
+PKX.US,D,20250303,000000,46.74,46.99,45.32,45.74,216243,0
+PKX.US,D,20250304,000000,45.355,46.1258,44.6,45.51,343005,0
+PKX.US,D,20250305,000000,47.59,49.31,47.11,49.25,587143,0
+PKX.US,D,20250306,000000,50.54,51.51,50.2505,50.66,447506,0
+PKX.US,D,20250307,000000,54.1,54.14,52.53,53.43,512879,0
+PKX.US,D,20250310,000000,52.05,52.05,50.95,51.7,505649,0
+PKX.US,D,20250311,000000,51.02,51.125,50.07,50.81,539807,0
+PKX.US,D,20250312,000000,53.455,53.8,52.7513,53.23,403962,0
+PKX.US,D,20250313,000000,52.58,53.2,52.44,53.03,238554,0
+PKX.US,D,20250314,000000,53,53.19,52.19,52.33,210192,0
+PKX.US,D,20250317,000000,52.5,53.26,52.31,52.96,226408,0
+PKX.US,D,20250318,000000,52.27,52.58,51.63,52.51,146830,0
+PKX.US,D,20250319,000000,52.9,53.62,52.47,53.32,245983,0
+PKX.US,D,20250320,000000,56.2307,56.3,54.97,55.32,484996,0
+PKX.US,D,20250321,000000,53.05,53.615,51.26,51.93,1531251,0
+PKX.US,D,20250324,000000,51.52,52.27,51.2,52.04,1157906,0
+PKX.US,D,20250325,000000,51.25,51.855,51.2,51.73,1097565,0
+PKX.US,D,20250326,000000,51.59,52.02,50.83,51.28,579114,0
+PKX.US,D,20250327,000000,50.62,51.05,50.5,50.72,349184,0
+PKX.US,D,20250328,000000,49.74,49.812,48.3,48.72,548987,0
+PKX.US,D,20250331,000000,47.035,47.955,47.011,47.53,263155,0
+PKX.US,D,20250401,000000,47.82,47.82,47.15,47.44,338670,0
+PKX.US,D,20250402,000000,46.44,46.86,45.63,46.75,405622,0
+PKX.US,D,20250403,000000,46.11,46.2918,45.14,45.14,469413,0
+PKX.US,D,20250404,000000,46.105,46.55,43.68,44.41,622586,0
+PKX.US,D,20250407,000000,43.2,46.2,42.7748,43.96,799481,0
+PKX.US,D,20250408,000000,44.445,44.52,40.8,41.43,583879,0
+PKX.US,D,20250409,000000,41.51,45.98,41.51,45.6,870833,0
+PKX.US,D,20250410,000000,44.65,44.66,43.1,43.61,366988,0
+PKX.US,D,20250411,000000,44.405,45.84,43.94,45.63,539827,0
+PKX.US,D,20250414,000000,45.08,45.5,44.575,45.13,479682,0
+PKX.US,D,20250415,000000,45.3,45.7,45.05,45.3,309355,0
+PKX.US,D,20250416,000000,44.67,45.5,44.25,44.77,245221,0
+PKX.US,D,20250417,000000,44.95,45.045,44.455,44.84,301211,0
+PKX.US,D,20250421,000000,44.41,44.76,43.3,43.83,215219,0
+PKX.US,D,20250422,000000,44.44,45.19,44.2,44.85,279690,0
+PKX.US,D,20250423,000000,46.275,46.87,46.08,46.32,368091,0
+PKX.US,D,20250424,000000,44.4469,46.1,44.4469,45.9,197813,0
+PKX.US,D,20250425,000000,45.5,45.89,45.08,45.74,197066,0
+PKX.US,D,20250428,000000,46.085,46.3775,45.73,46.07,275035,0
+PKX.US,D,20250429,000000,46,46.27,45.77,46.16,173379,0
+PKX.US,D,20250430,000000,45.17,45.6,44.72,45.53,109672,0
+PKX.US,D,20250501,000000,45.8,46.2,45.16,45.27,161659,0
+PKX.US,D,20250502,000000,46.045,46.46,45.79,46.17,224987,0
+PKX.US,D,20250505,000000,46.21,46.71,46.21,46.46,110502,0
+PKX.US,D,20250506,000000,46.36,46.77,46.1,46.4,166136,0
+PKX.US,D,20250507,000000,46.82,46.93,46.24,46.52,254153,0
+PKX.US,D,20250508,000000,46.43,46.83,46.35,46.43,190590,0
+PKX.US,D,20250509,000000,46.53,46.7299,45.92,46.37,106283,0
+PKX.US,D,20250512,000000,47.21,47.37,46.76,47.02,139848,0
+PKX.US,D,20250513,000000,46.14,46.25,45.4,46.07,202922,0
+PKX.US,D,20250514,000000,45.58,45.61,44.5,44.63,536618,0
+PKX.US,D,20250515,000000,44.52,44.93,44.235,44.82,129387,0
+PKX.US,D,20250516,000000,44.59,44.59,44.08,44.34,142986,0
+PKX.US,D,20250519,000000,43.99,44.75,43.88,44.75,136150,0
+PKX.US,D,20250520,000000,43.76,43.8,43.38,43.52,176132,0
+PKX.US,D,20250521,000000,43.64,43.89,43.2,43.3,144634,0
+PKX.US,D,20250522,000000,43.25,43.25,42.5078,42.75,161727,0
+PKX.US,D,20250523,000000,42.51,42.925,42.35,42.75,174834,0
+PKX.US,D,20250527,000000,43.13,44.02,43.09,44.01,208369,0
+PKX.US,D,20250528,000000,45.12,45.89,45,45.6,233722,0
+PKX.US,D,20250529,000000,46.18,46.52,45.83,46.42,186513,0
+PKX.US,D,20250530,000000,45.69,45.86,45.0015,45.7,238161,0
+PKX.US,D,20250602,000000,44.775,45,44.07,44.31,196677,0
+PKX.US,D,20250603,000000,44.06,45.08,44.01,44.86,118394,0
+PKX.US,D,20250604,000000,45.2,45.62,45.11,45.39,80741,0
+PKX.US,D,20250605,000000,47.055,48.2,47.03,47.68,179695,0
+PKX.US,D,20250606,000000,48.07,48.07,47.55,47.71,107835,0
+PKX.US,D,20250609,000000,47.5,48.4593,47.5,48.24,169298,0
+PKX.US,D,20250610,000000,48.5,48.96,48.2706,48.96,171007,0
+PKX.US,D,20250611,000000,48.95,49.085,48.66,48.91,140581,0
+PKX.US,D,20250612,000000,48.805,49.21,48.78,49.07,93807,0
+PKX.US,D,20250613,000000,48.45,48.71,48.12,48.48,101062,0
+PKX.US,D,20250616,000000,48,48.32,47.68,47.73,144056,0
+PKX.US,D,20250617,000000,47.425,47.425,46.54,46.6,146174,0
+PKX.US,D,20250618,000000,47.11,47.53,47.11,47.24,125534,0
+PKX.US,D,20250620,000000,47.92,48.31,47.23,47.41,253729,0
+PKX.US,D,20250623,000000,46.03,46.775,45.565,46.66,215994,0
+PKX.US,D,20250624,000000,47.53,49.3593,47.53,49.19,208375,0
+PKX.US,D,20250625,000000,49.375,50.16,49.235,49.85,180191,0
+PKX.US,D,20250626,000000,49.83,50.22,49.495,49.81,142520,0
+PKX.US,D,20250627,000000,48.47,48.5,47.47,47.68,156022,0
+PKX.US,D,20250630,000000,48.235,48.61,48.02,48.49,87280,0
+PKX.US,D,20250701,000000,50.78,52.44,50.67,51.91,346398,0
+PKX.US,D,20250702,000000,53.15,54.4,52.71,54.4,179262,0
+PKX.US,D,20250703,000000,57.225,57.67,56.1,57,332863,0
+PKX.US,D,20250707,000000,56.11,57.02,55.65,56.02,308067,0
+PKX.US,D,20250708,000000,56.575,57.08,56.25,56.71,226060,0
+PKX.US,D,20250709,000000,56.7,56.9,56.24,56.84,107291,0
+PKX.US,D,20250710,000000,57.22,57.83,56.92,57.45,194872,0
+PKX.US,D,20250711,000000,57.67,58.2,57.43,58.2,147885,0
+PKX.US,D,20250714,000000,58.2,58.38,57.72,57.94,101702,0
+PKX.US,D,20250715,000000,58.19,58.19,57.01,57.16,155675,0
+PKX.US,D,20250716,000000,55.17,55.44,54.39,55.26,156566,0
+PKX.US,D,20250717,000000,55.02,55.8588,54.53,55.76,232004,0
+PKX.US,D,20250718,000000,56.23,56.23,55.55,55.61,111606,0
+PKX.US,D,20250721,000000,58.69,59.86,58.6354,59.06,218343,0
+PKX.US,D,20250722,000000,58.59,59.18,58.0664,59.05,135737,0
+PKX.US,D,20250723,000000,60.53,61.24,60.53,61.15,150297,0
+PKX.US,D,20250724,000000,60.95,61,59.9601,60.07,134648,0
+PKX.US,D,20250725,000000,59.535,60.1,59.18,60.07,149128,0
+PKX.US,D,20250728,000000,58.68,58.7,57.4,57.52,94499,0
+PKX.US,D,20250729,000000,56.91,57.285,56.47,56.73,95727,0
+PKX.US,D,20250730,000000,56.14,56.1799,55.08,55.26,137925,0
+PKX.US,D,20250731,000000,55.02,55.02,54.03,54.64,77594,0
+PKX.US,D,20250801,000000,51.765,52.19,51.16,51.94,157118,0
+PKX.US,D,20250804,000000,52.43,52.7692,51.95,52.36,99331,0
+PKX.US,D,20250805,000000,53.28,54.035,53.28,53.84,109671,0
+PKX.US,D,20250806,000000,53.865,54.09,53.7,53.85,53389,0
+PKX.US,D,20250807,000000,54.11,54.47,53.57,54.03,150569,0
+PKX.US,D,20250808,000000,53.57,53.93,53.36,53.67,127911,0
+PKX.US,D,20250811,000000,55.01,55.34,54.8,54.94,87027,0
+PKX.US,D,20250812,000000,55.27,55.985,55.17,55.91,103012,0
+PKX.US,D,20250813,000000,56.35,56.41,55.9201,56.39,97523,0
+PKX.US,D,20250814,000000,55.3,55.47,54.5995,54.95,73932,0
+PKX.US,D,20250815,000000,55.6607,55.81,54.9077,55.26,83457,0
+PKX.US,D,20250818,000000,54.8,54.85,54.15,54.15,99222,0
+PKX.US,D,20250819,000000,54.37,54.38,53.623902,53.72,72059,0
+PKX.US,D,20250820,000000,53.51,53.655,53.3,53.52,93598,0
+PKX.US,D,20250821,000000,54.01,54.48,53.73,54.37,109315,0
+PKX.US,D,20250822,000000,54.14,55.85,54.14,55.76,155097,0
+PKX.US,D,20250825,000000,55.385,55.5947,55.17,55.29,90824,0
+PKX.US,D,20250826,000000,54.0001,54.5,54.0001,54.48,76810,0
+PKX.US,D,20250827,000000,53.2,53.52,52.97,53.52,89589,0
+PKX.US,D,20250828,000000,52.54,52.81,52.26,52.81,172770,0
+PKX.US,D,20250829,000000,51.815,51.94,51.25,51.59,214943,0
+PKX.US,D,20250902,000000,50.41,50.56,50.0685,50.52,186966,0
+PKX.US,D,20250903,000000,50.98,51.11,50.61,50.98,139599,0
+PKX.US,D,20250904,000000,51.06,51.75,50.98,51.75,177872,0
+PKX.US,D,20250905,000000,50.3175,51.34,50.225,51.34,292093,0
+PKX.US,D,20250908,000000,50.78,51.28,50.67,50.93,192353,0
+PKX.US,D,20250909,000000,51.53,51.86,50.94,50.95,159732,0
+PKX.US,D,20250910,000000,51.82,51.82,50.91,51.19,139347,0
+PKX.US,D,20250911,000000,51.08,51.46,50.91,51.16,181078,0
+PKX.US,D,20250912,000000,51.16,51.16,50.6,50.74,142384,0
+PKX.US,D,20250915,000000,51.4954,52.12,51.23,52.12,149033,0
+PKX.US,D,20250916,000000,51.53,51.7566,50.96,51.15,136799,0
+PKX.US,D,20250917,000000,51.485,52.565,51.23,51.45,156014,0
+PKX.US,D,20250918,000000,52.05,52.05,51.03,51.03,117007,0
+PKX.US,D,20250919,000000,50.97,51.2226,50.193,50.22,112378,0
+PKX.US,D,20250922,000000,50.31,50.605,49.84,50.34,114254,0
+PKX.US,D,20250923,000000,50.55,50.605,49.47,49.5,95297,0
+PKX.US,D,20250924,000000,48.99,49.3,48.61,48.84,205536,0
+PKX.US,D,20250925,000000,49.5,50.1,49.45,49.7,152648,0
+PKX.US,D,20250926,000000,48.84,49.475,48.73,48.73,123728,0
+PKX.US,D,20250929,000000,49.39,49.86,49.3,49.35,95959,0
+PKX.US,D,20250930,000000,49.17,49.23,48.79,49.21,67870,0
+PKX.US,D,20251001,000000,49.15,49.86,48.93,49.8,134630,0
+PKX.US,D,20251002,000000,49.35,49.54,48.4,48.55,112161,0
+PKX.US,D,20251003,000000,48.95,49.1,48.56,48.91,69784,0
+PKX.US,D,20251006,000000,49.23,49.23,48.58,48.58,116416,0
+PKX.US,D,20251007,000000,49.09,49.29,47.88,47.92,83280,0
+PKX.US,D,20251008,000000,48.7761,48.9,48.0846,48.69,114974,0
+PKX.US,D,20251009,000000,48.715,48.91,48.04,48.33,103311,0
+PKX.US,D,20251010,000000,46.71,46.74,44.99,45.13,219326,0
+PKX.US,D,20251013,000000,47.615,48.18,47.5,47.97,165441,0
+PKX.US,D,20251014,000000,47.48,49.48,47.32,49.43,164268,0
+PKX.US,D,20251015,000000,49.38,49.69,49.165,49.42,122688,0
+PKX.US,D,20251016,000000,50.38,51.24,50.3,50.94,145566,0
+PKX.US,D,20251017,000000,51.25,52.47,51,52.4,171740,0
+PKX.US,D,20251020,000000,52.585,52.9,52.16,52.62,107586,0
+PKX.US,D,20251021,000000,52.01,52.01,51.14,51.38,116389,0
+PKX.US,D,20251022,000000,53.47,53.89,52.645,53.09,148140,0
+PKX.US,D,20251023,000000,53.605,53.84,53.14,53.75,121919,0
+PKX.US,D,20251024,000000,56.01,56.34,55.38,55.99,170386,0
+PKX.US,D,20251027,000000,55.71,56.35,54.7338,56.22,127639,0
+PKX.US,D,20251028,000000,56.14,56.51,55.87,56.17,121759,0
+PKX.US,D,20251029,000000,57.27,58,57.05,57.47,118320,0
+PKX.US,D,20251030,000000,56.1,56.15,54.87,55.24,148780,0
+PKX.US,D,20251031,000000,54.71,54.96,54.0644,54.62,129862,0
+PKX.US,D,20251103,000000,54.8,55.12,54.4,54.79,126588,0
+PKX.US,D,20251104,000000,54.27,54.665,53.5501,53.77,135291,0
+PKX.US,D,20251105,000000,52.3506,53.785,52.3506,53.75,133238,0
+PKX.US,D,20251106,000000,53.07,53.42,52.72,52.88,123774,0
+PKX.US,D,20251107,000000,51.255,52.12,51,51.78,183696,0
+PKX.US,D,20251110,000000,52.06,53.13,52.06,53.07,122811,0
+PKX.US,D,20251111,000000,52.32,53.0094,52.23,52.66,210254,0
+PKX.US,D,20251112,000000,54.6,55.22,54.6,55.11,108868,0
+PKX.US,D,20251113,000000,55.01,55.35,54.14,54.4,132991,0
+PKX.US,D,20251114,000000,53.69,54.69,53.375,54.26,113728,0
+PKX.US,D,20251117,000000,53.59,54.41,53.43,53.59,100328,0
+PKX.US,D,20251118,000000,53.58,54.55,53.43,54.24,201900,0
+PKX.US,D,20251119,000000,54.32,54.4,53.51,53.78,138702,0
+PKX.US,D,20251120,000000,54.79,55.96,53.78,53.9,284322,0
+PKX.US,D,20251121,000000,53,53.685,52.2368,53.45,107093,0
+PKX.US,D,20251124,000000,51.6,52.4,51.51,52.3,154605,0
+PKX.US,D,20251125,000000,51.89,52.32,51.37,52.24,181727,0
+PKX.US,D,20251126,000000,54.03,55,54,54.96,211364,0
+PKX.US,D,20251128,000000,53.45,53.51,53,53.08,199783,0
+PKX.US,D,20251201,000000,52.72,53.63,52.72,53.13,138750,0
+PKX.US,D,20251202,000000,53.223,53.44,52.69,53.19,86159,0
+PKX.US,D,20251203,000000,52.75,53.4099,52.68,53.21,111209,0
+PKX.US,D,20251204,000000,52.62,52.7799,52,52.26,83303,0
+PKX.US,D,20251205,000000,53,53.97,52.885,52.99,208432,0
+PKX.US,D,20251208,000000,54.1,54.4283,53.7,53.99,121366,0
+PKX.US,D,20251209,000000,53.8,54.08,53.54,53.95,63026,0
+PKX.US,D,20251210,000000,54.05,54.67,53.54,54.45,149101,0
+PKX.US,D,20251211,000000,53.07,53.66,52.9,53.33,119339,0
+PKX.US,D,20251212,000000,53.9,54.55,53.4,53.85,169206,0
+PKX.US,D,20251215,000000,54.27,54.8,54.05,54.6,107888,0
+PKX.US,D,20251216,000000,53.25,53.56,52.73,52.76,159138,0
+PKX.US,D,20251217,000000,53.2,53.65,52.78,52.88,123638,0
+PKX.US,D,20251218,000000,52.07,52.87,51.84,51.95,190511,0
+PKX.US,D,20251219,000000,51.59,51.79,51,51.01,226017,0
+PKX.US,D,20251222,000000,51.5,51.93,51.36,51.86,79807,0
+PKX.US,D,20251223,000000,51.75,52.27,51.715,52.05,81021,0
+PKX.US,D,20251224,000000,53.92,54.94,53.92,54.66,114646,0
+PKX.US,D,20251226,000000,53.82,54.31,53.78,54.06,147226,0
+PKX.US,D,20251229,000000,54.4896,54.78,54.2,54.35,109278,0
+PKX.US,D,20251230,000000,53.3,53.91,53.3,53.43,100866,0
+PKX.US,D,20251231,000000,53.335,53.4,53.01,53.21,75450,0
+PKX.US,D,20260102,000000,52.43,53.45,52.16,53.45,329376,0
+PKX.US,D,20260105,000000,53.06,53.25,52.42,52.96,214973,0
+PKX.US,D,20260106,000000,52.77,54.09,52.6,53.84,379724,0
+PKX.US,D,20260107,000000,53.7453,53.7453,52.605,52.92,141530,0
+PKX.US,D,20260108,000000,51.7674,52.055,51.1805,51.41,178414,0
+PKX.US,D,20260109,000000,52.18,53.1593,52.06,53.07,137687,0
+PKX.US,D,20260112,000000,53.26,54.2,53.21,53.8,218345,0
+PKX.US,D,20260113,000000,59.2,60.66,59.14,60.21,480800,0
+PKX.US,D,20260114,000000,59.15,59.74,58.9,59.44,215935,0
+PKX.US,D,20260115,000000,60.3,60.3,58.84,59.03,372711,0
+PKX.US,D,20260116,000000,56.6,56.6,55.145,55.21,765791,0
+PKX.US,D,20260120,000000,58.77,60.29,58.67,60.07,268000,0
+PKX.US,D,20260121,000000,60.41,60.7775,59.56,60.21,211401,0
+PKX.US,D,20260122,000000,61.155,62.31,61.11,62.02,213555,0
+PKX.US,D,20260123,000000,62.4,63.71,62.02,63.41,250968,0
+PKX.US,D,20260126,000000,63.61,63.67,62.33,62.33,243117,0
+PKX.US,D,20260127,000000,62.27,63.4999,62.03,63.29,117381,0
+PKX.US,D,20260128,000000,65.2,65.49,64.13,64.71,227885,0
+PKX.US,D,20260129,000000,63.545,63.6,60,61.73,275161,0
+PKX.US,D,20260130,000000,59.653,60.05,58.83,59.32,182394,0
+PKX.US,D,20260202,000000,59.34,60.82,58.98,60.17,146483,0
+PKX.US,D,20260203,000000,62.025,62.72,60.87,61.76,173155,0
+PKX.US,D,20260204,000000,62.95,63.52,60.81,61.45,187271,0
+PKX.US,D,20260205,000000,61.765,62.6399,61.55,62.1,184014,0
+PKX.US,D,20260206,000000,62.02,63.33,62.02,63.27,86223,0
+PKX.US,D,20260209,000000,62.81,63.69,62.3828,63.56,171531,0
+PKX.US,D,20260210,000000,63.54,64.24,63.485,63.73,102064,0
+PKX.US,D,20260211,000000,64.495,65.32,64.12,65.32,135023,0
+PKX.US,D,20260212,000000,66.8,67.96,65.08,65.41,284080,0
+PKX.US,D,20260213,000000,65.5,66.08,64.54,65.62,132527,0
+PKX.US,D,20260217,000000,66.1,66.1,63.64,64.82,150366,0
+PKX.US,D,20260218,000000,65.18,65.565,64.62,64.88,124291,0
diff --git a/daily/us/nyse stocks/2/pmfb.us.txt b/daily/us/nyse stocks/2/pmfb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc23a2884eb9a198a1c74e8d1311204ac0ed29bf
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmfb.us.txt	
@@ -0,0 +1,89 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMFB.US,D,20250205,000000,25.04,25.09,25.0044,25.09,17804,0
+PMFB.US,D,20250206,000000,25.07,25.12,25.03,25.03,7523,0
+PMFB.US,D,20250207,000000,25.04,25.05,25.04,25.04,5386,0
+PMFB.US,D,20250210,000000,25.0351,25.08,24.99,25.0316,12990,0
+PMFB.US,D,20250212,000000,25.05,25.1,24.995,25.005,13946,0
+PMFB.US,D,20250213,000000,25.1,25.1,25.0649,25.0649,320,0
+PMFB.US,D,20250214,000000,25.14,25.14,25.09,25.09,3127,0
+PMFB.US,D,20250218,000000,25.1299,25.13,25.09,25.115,2176,0
+PMFB.US,D,20250219,000000,25.15,25.16,25.12,25.16,8257,0
+PMFB.US,D,20250220,000000,25.1141,25.1141,25.105,25.105,1176,0
+PMFB.US,D,20250221,000000,25.06,25.07,25.06,25.07,101,0
+PMFB.US,D,20250224,000000,25.09,25.09,25.07,25.07,909,0
+PMFB.US,D,20250226,000000,25.04,25.04,24.9998,24.9998,1550,0
+PMFB.US,D,20250227,000000,25.04,25.04,24.9537,24.9537,2815,0
+PMFB.US,D,20250303,000000,25,25,24.9231,24.9231,120,0
+PMFB.US,D,20250304,000000,24.94,24.9499,24.85,24.85,14815,0
+PMFB.US,D,20250305,000000,24.9599,24.96,24.9158,24.9158,992,0
+PMFB.US,D,20250306,000000,24.89,24.91,24.8316,24.8316,3147,0
+PMFB.US,D,20250307,000000,24.9,24.91,24.8697,24.8697,4579,0
+PMFB.US,D,20250314,000000,24.684,24.7246,24.684,24.7246,570,0
+PMFB.US,D,20250320,000000,24.74,24.74,24.7398,24.7398,102,0
+PMFB.US,D,20250326,000000,24.79,24.8015,24.79,24.8,1100,0
+PMFB.US,D,20250331,000000,24.68,24.7186,24.68,24.7186,149,0
+PMFB.US,D,20250401,000000,24.7,24.76,24.7,24.743,275,0
+PMFB.US,D,20250402,000000,24.75,24.7841,24.75,24.7841,102,0
+PMFB.US,D,20250403,000000,24.57,24.665,24.57,24.5789,5127,0
+PMFB.US,D,20250404,000000,24.4886,24.57,24.42,24.42,1712,0
+PMFB.US,D,20250407,000000,24.51,24.51,23.88,24.4379,2308,0
+PMFB.US,D,20250408,000000,24.51,24.665,24.45,24.49,5790,0
+PMFB.US,D,20250416,000000,24.54,24.5401,24.5,24.5,2100,0
+PMFB.US,D,20250422,000000,24.52,24.5407,24.52,24.5407,100,0
+PMFB.US,D,20250424,000000,24.699,24.71,24.699,24.71,1011,0
+PMFB.US,D,20250501,000000,24.89,24.92,24.83,24.861,2453,0
+PMFB.US,D,20250506,000000,24.88,24.88,24.8439,24.8439,1003,0
+PMFB.US,D,20250508,000000,24.9499,24.9499,24.8784,24.8784,100,0
+PMFB.US,D,20250520,000000,25.155,25.155,25.1421,25.1421,200,0
+PMFB.US,D,20250521,000000,25.07,25.1299,25.0481,25.065,2800,0
+PMFB.US,D,20250528,000000,25.1,25.105,25.1,25.105,728,0
+PMFB.US,D,20250602,000000,25.2,25.2,25.1665,25.1665,272,0
+PMFB.US,D,20250603,000000,25.14,25.2127,25.14,25.2127,6014,0
+PMFB.US,D,20250610,000000,25.32,25.32,25.28,25.28,100,0
+PMFB.US,D,20250611,000000,25.36,25.36,25.25,25.2716,200,0
+PMFB.US,D,20250613,000000,25.22,25.2442,25.22,25.2442,100,0
+PMFB.US,D,20250617,000000,25.25,25.2625,25.25,25.2625,100,0
+PMFB.US,D,20250618,000000,25.26,25.2622,25.26,25.2622,100,0
+PMFB.US,D,20250620,000000,25.24,25.26,25.24,25.24,600,0
+PMFB.US,D,20250623,000000,25.26,25.32,25.26,25.32,100,0
+PMFB.US,D,20250624,000000,25.3638,25.3928,25.3638,25.3928,1000,0
+PMFB.US,D,20250627,000000,25.45,25.45,25.45,25.45,204,0
+PMFB.US,D,20250703,000000,25.55,25.585,25.55,25.575,3000,0
+PMFB.US,D,20250709,000000,25.52,25.5689,25.52,25.5689,4699,0
+PMFB.US,D,20250711,000000,25.1,25.5772,25.1,25.5772,670,0
+PMFB.US,D,20250721,000000,25.64,25.69,25.64,25.645,710,0
+PMFB.US,D,20250722,000000,25.61,25.655,25.6,25.655,300,0
+PMFB.US,D,20250902,000000,25.84,25.855,25.84,25.855,400,0
+PMFB.US,D,20251007,000000,26.15,26.17,26.13,26.135,10280,0
+PMFB.US,D,20251013,000000,26.12,26.12,26.1145,26.1145,100,0
+PMFB.US,D,20251014,000000,26.11,26.11,26.102,26.102,100,0
+PMFB.US,D,20251015,000000,26.12,26.12,26.119,26.119,325,0
+PMFB.US,D,20251022,000000,26.21,26.21,26.1756,26.1756,250,0
+PMFB.US,D,20251024,000000,26.2423,26.2431,26.23,26.2431,1849,0
+PMFB.US,D,20251103,000000,26.23,26.25,26.23,26.25,806,0
+PMFB.US,D,20251104,000000,26.21,26.22,26.21,26.22,836,0
+PMFB.US,D,20251107,000000,26.176,26.2049,26.176,26.2049,2000,0
+PMFB.US,D,20251118,000000,26.16,26.16,26.1587,26.1587,100,0
+PMFB.US,D,20251119,000000,26.18,26.18,26.1737,26.1737,100,0
+PMFB.US,D,20251120,000000,26.26,26.26,26.0975,26.0975,2302,0
+PMFB.US,D,20251121,000000,26.11,26.1562,26.11,26.1562,100,0
+PMFB.US,D,20251124,000000,26.24,26.251,26.24,26.251,130,0
+PMFB.US,D,20251125,000000,26.27,26.295,26.27,26.295,200,0
+PMFB.US,D,20251216,000000,26.48,26.5,26.46,26.465,14521,0
+PMFB.US,D,20251218,000000,26.5,26.51,26.465,26.465,4418,0
+PMFB.US,D,20251219,000000,26.49,26.4952,26.47,26.4952,897,0
+PMFB.US,D,20251226,000000,26.56,26.5658,26.56,26.5658,300,0
+PMFB.US,D,20251230,000000,26.58,26.58,26.575,26.575,405,0
+PMFB.US,D,20260122,000000,26.7022,26.74,26.695,26.695,1974,0
+PMFB.US,D,20260123,000000,26.71,26.71,26.685,26.685,300,0
+PMFB.US,D,20260130,000000,26.74,26.74,26.7,26.725,1376,0
+PMFB.US,D,20260202,000000,26.8,26.8299,26.74,26.74,57086,0
+PMFB.US,D,20260203,000000,26.7699,26.7699,26.67,26.705,2151,0
+PMFB.US,D,20260204,000000,26.68,26.7147,26.67,26.69,1408,0
+PMFB.US,D,20260205,000000,26.6462,26.7,26.6462,26.6648,11935,0
+PMFB.US,D,20260209,000000,26.7999,26.7999,26.76,26.76,663,0
+PMFB.US,D,20260210,000000,26.8,26.8,26.7553,26.7553,599,0
+PMFB.US,D,20260212,000000,26.7625,26.7625,26.675,26.675,6683,0
+PMFB.US,D,20260213,000000,26.7344,26.75,26.6963,26.6963,1970,0
+PMFB.US,D,20260217,000000,26.6601,26.75,26.6601,26.74,7298,0
+PMFB.US,D,20260218,000000,26.74,26.74,26.71,26.71,350,0
diff --git a/daily/us/nyse stocks/2/pmm.us.txt b/daily/us/nyse stocks/2/pmm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab9e2db1a85802cd9f6cf4f7c0f60707339ab32a
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMM.US,D,20050225,000000,4.03705,4.0703,4.03705,4.05372,167909.07462541,0
+PMM.US,D,20050228,000000,4.05955,4.06487,4.04258,4.04258,207960.42702721,0
+PMM.US,D,20050301,000000,4.0481,4.06487,4.03705,4.03705,159466.27143949,0
+PMM.US,D,20050302,000000,4.0481,4.0703,4.03705,4.0703,166130.68183231,0
+PMM.US,D,20050303,000000,4.03705,4.09268,4.03705,4.08163,194310.19773791,0
+PMM.US,D,20050304,000000,4.08163,4.09871,4.08163,4.09268,137384.39194076,0
+PMM.US,D,20050307,000000,4.09268,4.10906,4.09268,4.10392,173305.08742178,0
+PMM.US,D,20050308,000000,4.11507,4.11507,4.08736,4.08736,115290.34555861,0
+PMM.US,D,20050309,000000,4.07592,4.10392,4.05372,4.06487,341038.75614455,0
+PMM.US,D,20050310,000000,4.04258,4.08163,4.03705,4.05372,248548.1362064,0
+PMM.US,D,20050311,000000,4.03153,4.06487,4.03153,4.0481,105946.17909274,0
+PMM.US,D,20050314,000000,4.03705,4.06487,4.03153,4.0481,120682.30272718,0
+PMM.US,D,20050315,000000,4.03153,4.05955,4.03153,4.03705,146541.99952754,0
+PMM.US,D,20050316,000000,4.03153,4.03705,4.0203,4.02571,211558.7827984,0
+PMM.US,D,20050317,000000,4.01496,4.03705,4.00323,4.01496,129488.08460176,0
+PMM.US,D,20050318,000000,4.00935,4.02571,3.9985,4.0203,65014.755456957,0
+PMM.US,D,20050321,000000,3.9985,4.0203,3.99277,3.9985,171870.40908527,0
+PMM.US,D,20050322,000000,3.99277,3.99277,3.94227,3.94227,133431.1687365,0
+PMM.US,D,20050323,000000,3.93725,3.95342,3.87027,3.87521,161797.2435212,0
+PMM.US,D,20050324,000000,3.85884,3.92018,3.85884,3.8978,132900.89540082,0
+PMM.US,D,20050328,000000,3.86446,3.91446,3.86446,3.88122,112064.09363865,0
+PMM.US,D,20050329,000000,3.91446,3.91446,3.89237,3.90321,196832.79823348,0
+PMM.US,D,20050330,000000,3.87521,3.92018,3.87521,3.90321,118528.76436199,0
+PMM.US,D,20050331,000000,3.92018,3.94227,3.92018,3.93725,99128.668750232,0
+PMM.US,D,20050401,000000,3.97029,3.98122,3.94227,3.9476,143484.05616154,0
+PMM.US,D,20050404,000000,3.93123,3.96457,3.9257,3.93123,121938.53344021,0
+PMM.US,D,20050405,000000,3.92018,3.95342,3.92018,3.9257,150493.1949179,0
+PMM.US,D,20050406,000000,3.94227,3.9476,3.92018,3.9476,57109.322955391,0
+PMM.US,D,20050407,000000,3.9476,3.95342,3.9257,3.9257,154264.92877782,0
+PMM.US,D,20050408,000000,3.92018,3.9257,3.90942,3.90942,80808.38404191,0
+PMM.US,D,20050411,000000,3.91446,3.92018,3.90321,3.90942,90689.921192129,0
+PMM.US,D,20050412,000000,3.93123,3.94227,3.92018,3.94227,94996.997922493,0
+PMM.US,D,20050413,000000,3.93123,3.95342,3.92018,3.9476,82256.243168784,0
+PMM.US,D,20050414,000000,3.9476,3.95342,3.93123,3.95342,238665.58514922,0
+PMM.US,D,20050415,000000,3.95934,3.97029,3.95342,3.95934,128223.74263312,0
+PMM.US,D,20050418,000000,3.96457,3.97561,3.95934,3.96457,117980.24070119,0
+PMM.US,D,20050419,000000,3.98122,3.99277,3.97029,3.98122,47764.142582564,0
+PMM.US,D,20050420,000000,3.9476,3.95342,3.9257,3.9476,133973.6089556,0
+PMM.US,D,20050421,000000,4.0203,4.0203,3.94227,3.9476,120316.28231766,0
+PMM.US,D,20050422,000000,3.9476,3.97561,3.94227,3.97561,57649.73536059,0
+PMM.US,D,20050425,000000,3.95342,3.98122,3.95342,3.96457,49384.365891209,0
+PMM.US,D,20050426,000000,3.95934,3.97561,3.9476,3.9476,56388.435112809,0
+PMM.US,D,20050427,000000,3.9476,3.97561,3.9476,3.97029,67524.175162148,0
+PMM.US,D,20050428,000000,3.96457,4.00935,3.96457,3.98716,112594.36697433,0
+PMM.US,D,20050429,000000,3.98716,4.00323,3.98122,3.98122,72017.810771605,0
+PMM.US,D,20050502,000000,4.00323,4.00323,3.98716,4.00323,49564.841328592,0
+PMM.US,D,20050503,000000,3.98716,4.00323,3.98122,3.98716,128762.12722442,0
+PMM.US,D,20050504,000000,3.96457,3.9985,3.96457,3.99277,132711.29480088,0
+PMM.US,D,20050505,000000,3.98716,4.00935,3.98716,4.00935,81718.87248444,0
+PMM.US,D,20050506,000000,3.98716,3.98716,3.97029,3.97561,102188.63993014,0
+PMM.US,D,20050509,000000,3.96457,3.98716,3.96457,3.98716,63398.587776118,0
+PMM.US,D,20050510,000000,3.97029,4.01496,3.96457,3.9985,50290.798705933,0
+PMM.US,D,20050511,000000,3.98716,4.03153,3.98716,4.03153,97873.451944161,0
+PMM.US,D,20050512,000000,4.00935,4.05372,4.00935,4.0481,140798.21664677,0
+PMM.US,D,20050513,000000,4.05372,4.05955,4.03153,4.03153,200423.04274907,0
+PMM.US,D,20050516,000000,4.05372,4.08163,4.0481,4.05372,160369.66253336,0
+PMM.US,D,20050517,000000,4.04258,4.05955,4.03705,4.03705,133973.6089556,0
+PMM.US,D,20050518,000000,4.05372,4.05955,4.03705,4.05372,86377.774927007,0
+PMM.US,D,20050519,000000,4.05955,4.0703,4.04258,4.06487,66264.902728269,0
+PMM.US,D,20050520,000000,4.02571,4.0481,4.0203,4.02571,126604.53323144,0
+PMM.US,D,20050523,000000,4.44923,4.44923,4.23214,4.30966,4764424.8085538,0
+PMM.US,D,20050524,000000,4.30454,4.30454,4.26006,4.28757,1984071.9294791,0
+PMM.US,D,20050525,000000,4.28757,4.28757,4.24309,4.27051,1632082.9782573,0
+PMM.US,D,20050526,000000,4.27051,4.30966,4.26528,4.30966,1262128.6097603,0
+PMM.US,D,20050527,000000,4.31578,4.3716,4.28235,4.36568,833282.46988703,0
+PMM.US,D,20050531,000000,4.3716,4.3716,4.32072,4.3716,829688.16974363,0
+PMM.US,D,20050601,000000,4.3716,4.41589,4.36568,4.39942,877640.89901919,0
+PMM.US,D,20050602,000000,4.39942,4.39942,4.3716,4.3935,542713.97397884,0
+PMM.US,D,20050603,000000,4.3935,4.40998,4.38739,4.38739,302068.22855315,0
+PMM.US,D,20050606,000000,4.40998,4.41589,4.38739,4.40464,507692.61396388,0
+PMM.US,D,20050607,000000,4.39942,4.42132,4.39942,4.41589,514339.78793852,0
+PMM.US,D,20050608,000000,4.41589,4.41589,4.40464,4.40464,314986.41702339,0
+PMM.US,D,20050609,000000,4.40998,4.40998,4.37644,4.38275,316430.22052246,0
+PMM.US,D,20050610,000000,4.39942,4.39942,4.37644,4.38739,244054.50059693,0
+PMM.US,D,20050613,000000,4.39942,4.39942,4.31578,4.33738,352886.25887391,0
+PMM.US,D,20050614,000000,4.33196,4.34329,4.28757,4.31578,326492.23311005,0
+PMM.US,D,20050615,000000,4.30454,4.33196,4.30454,4.32713,176895.33193737,0
+PMM.US,D,20050616,000000,4.28757,4.34882,4.28757,4.33738,207599.47615244,0
+PMM.US,D,20050617,000000,4.34329,4.3716,4.34329,4.36568,203292.39942208,0
+PMM.US,D,20050620,000000,4.34882,4.38275,4.34882,4.37644,250887.21954372,0
+PMM.US,D,20050621,000000,4.38275,4.38275,4.34882,4.38275,179227.31792603,0
+PMM.US,D,20050622,000000,4.3935,4.3935,4.34329,4.36568,228258.84419809,0
+PMM.US,D,20050623,000000,4.34882,4.38739,4.34882,4.36568,233639.64839019,0
+PMM.US,D,20050624,000000,4.36568,4.38739,4.36568,4.38739,86377.774927007,0
+PMM.US,D,20050627,000000,4.3716,4.39942,4.36568,4.38739,291470.87309511,0
+PMM.US,D,20050628,000000,4.3935,4.39942,4.32713,4.33738,350724.60925311,0
+PMM.US,D,20050629,000000,4.32072,4.34882,4.32072,4.33196,218196.83161048,0
+PMM.US,D,20050630,000000,4.32713,4.35987,4.32072,4.34882,277096.71424238,0
+PMM.US,D,20050701,000000,4.32713,4.34329,4.31578,4.33196,162343.73936812,0
+PMM.US,D,20050705,000000,4.33196,4.33196,4.30966,4.30966,143130.20263543,0
+PMM.US,D,20050706,000000,4.29921,4.34882,4.29921,4.33196,283035.16725786,0
+PMM.US,D,20050707,000000,4.34329,4.35493,4.33196,4.33738,174741.79357218,0
+PMM.US,D,20050708,000000,4.35987,4.35987,4.33196,4.35987,179044.81467474,0
+PMM.US,D,20050711,000000,4.36568,4.38275,4.34329,4.36568,196097.71569357,0
+PMM.US,D,20050712,000000,4.34882,4.38275,4.34882,4.36568,142945.67157025,0
+PMM.US,D,20050713,000000,4.35987,4.38275,4.35493,4.35987,146186.11818753,0
+PMM.US,D,20050714,000000,4.34882,4.35493,4.32713,4.33738,207960.42702721,0
+PMM.US,D,20050715,000000,4.32072,4.34329,4.31578,4.33738,222863.84530866,0
+PMM.US,D,20050718,000000,4.33738,4.33738,4.32072,4.32713,230229.87931197,0
+PMM.US,D,20050719,000000,4.33196,4.34329,4.32072,4.34329,142239.99233194,0
+PMM.US,D,20050720,000000,4.30454,4.33738,4.30454,4.33738,72193.21667423,0
+PMM.US,D,20050721,000000,4.32713,4.33196,4.30454,4.33196,180666.05189034,0
+PMM.US,D,20050722,000000,4.34329,4.34329,4.30454,4.31578,122477.93193846,0
+PMM.US,D,20050725,000000,4.31578,4.32072,4.30454,4.31578,193954.3163979,0
+PMM.US,D,20050726,000000,4.31578,4.33196,4.2928,4.2928,434957.9709775,0
+PMM.US,D,20050727,000000,4.30966,4.32072,4.29921,4.31578,110806.84901867,0
+PMM.US,D,20050728,000000,4.31578,4.33738,4.30966,4.33196,157858.21501427,0
+PMM.US,D,20050729,000000,4.33196,4.33738,4.29921,4.32713,204007.20382294,0
+PMM.US,D,20050801,000000,4.33738,4.34329,4.32072,4.32713,120855.68081591,0
+PMM.US,D,20050802,000000,4.33738,4.33738,4.31578,4.31578,138101.22415554,0
+PMM.US,D,20050803,000000,4.31578,4.33196,4.31578,4.31578,95186.598522441,0
+PMM.US,D,20050804,000000,4.32713,4.33196,4.31578,4.31578,209577.60861498,0
+PMM.US,D,20050805,000000,4.29921,4.31578,4.28757,4.28757,112780.92585342,0
+PMM.US,D,20050808,000000,4.2928,4.32072,4.28757,4.2928,143130.20263543,0
+PMM.US,D,20050809,000000,4.2928,4.31578,4.28757,4.30966,153719.44683787,0
+PMM.US,D,20050810,000000,4.28757,4.31578,4.28757,4.30966,98060.010823254,0
+PMM.US,D,20050811,000000,4.28757,4.30966,4.28757,4.30454,82968.005848802,0
+PMM.US,D,20050812,000000,4.2928,4.30454,4.27652,4.29921,77044.761437599,0
+PMM.US,D,20050815,000000,4.2928,4.31578,4.2928,4.30454,108833.78609087,0
+PMM.US,D,20050816,000000,4.2928,4.32072,4.2928,4.31578,108472.83521611,0
+PMM.US,D,20050817,000000,4.29921,4.32713,4.2928,4.32713,160552.16578465,0
+PMM.US,D,20050818,000000,4.30966,4.34329,4.30966,4.34329,150316.77510833,0
+PMM.US,D,20050819,000000,4.32713,4.34882,4.32072,4.34882,109374.19849607,0
+PMM.US,D,20050822,000000,4.35987,4.35987,4.33196,4.34329,119249.65220458,0
+PMM.US,D,20050823,000000,4.33196,4.35493,4.32713,4.34329,186763.68829721,0
+PMM.US,D,20050824,000000,4.33738,4.34329,4.32072,4.33738,128584.69350789,0
+PMM.US,D,20050825,000000,4.35493,4.35987,4.32713,4.35987,166130.68183231,0
+PMM.US,D,20050826,000000,4.34329,4.34329,4.31578,4.33196,208859.76249326,0
+PMM.US,D,20050829,000000,4.31578,4.33738,4.31578,4.31578,145472.32769361,0
+PMM.US,D,20050830,000000,4.30966,4.33196,4.30454,4.31578,134507.9379191,0
+PMM.US,D,20050831,000000,4.30454,4.34329,4.29921,4.32713,169355.91984532,0
+PMM.US,D,20050901,000000,4.32713,4.35493,4.32713,4.34329,75610.083101096,0
+PMM.US,D,20050902,000000,4.33738,4.34882,4.32713,4.33738,119786.00898197,0
+PMM.US,D,20050906,000000,4.33738,4.34882,4.33196,4.33738,86917.173425254,0
+PMM.US,D,20050907,000000,4.33738,4.35987,4.32713,4.34882,159466.27143949,0
+PMM.US,D,20050908,000000,4.33196,4.35493,4.32713,4.33196,138284.74131378,0
+PMM.US,D,20050909,000000,4.33196,4.34882,4.32713,4.33738,270098.72846249,0
+PMM.US,D,20050912,000000,4.34882,4.34882,4.32713,4.34329,80808.38404191,0
+PMM.US,D,20050913,000000,4.33196,4.35493,4.33196,4.33196,132530.81936349,0
+PMM.US,D,20050914,000000,4.34882,4.35493,4.33196,4.33196,175093.61928438,0
+PMM.US,D,20050915,000000,4.33196,4.34329,4.33196,4.33196,62134.245807482,0
+PMM.US,D,20050916,000000,4.33196,4.33738,4.32713,4.32713,172944.136547,0
+PMM.US,D,20050919,000000,4.34329,4.34329,4.30966,4.30966,196647.25326134,0
+PMM.US,D,20050920,000000,4.30454,4.32713,4.2928,4.30454,322542.05162665,0
+PMM.US,D,20050921,000000,4.28235,4.30966,4.23747,4.25463,248731.65336463,0
+PMM.US,D,20050922,000000,4.24309,4.27652,4.19299,4.20966,179938.0666991,0
+PMM.US,D,20050923,000000,4.20966,4.22643,4.13717,4.19299,193777.89658833,0
+PMM.US,D,20050926,000000,4.19851,4.19851,4.13717,4.14851,221786.06221912,0
+PMM.US,D,20050927,000000,4.14851,4.15976,4.13164,4.15976,250517.14350639,0
+PMM.US,D,20050928,000000,4.15976,4.17642,4.13164,4.14851,148518.1041762,0
+PMM.US,D,20050929,000000,4.14851,4.17071,4.13164,4.15433,56753.441615382,0
+PMM.US,D,20050930,000000,4.16497,4.18194,4.14851,4.17642,110266.43661347,0
+PMM.US,D,20051003,000000,4.19851,4.19851,4.15433,4.15433,89248.145506964,0
+PMM.US,D,20051004,000000,4.15433,4.17071,4.13717,4.15433,212988.39160015,0
+PMM.US,D,20051005,000000,4.13717,4.15976,4.13717,4.15976,198434.77121699,0
+PMM.US,D,20051006,000000,4.13164,4.15976,4.13164,4.14851,81175.418358387,0
+PMM.US,D,20051007,000000,4.14851,4.17642,4.13164,4.17642,95715.857951173,0
+PMM.US,D,20051010,000000,4.15433,4.17071,4.14851,4.14851,59260.833506669,0
+PMM.US,D,20051011,000000,4.13164,4.17071,4.12622,4.13164,150316.77510833,0
+PMM.US,D,20051012,000000,4.12622,4.13164,4.10392,4.11507,240825.20695611,0
+PMM.US,D,20051013,000000,4.08736,4.11507,4.01496,4.06487,212451.02091581,0
+PMM.US,D,20051014,000000,4.06487,4.06487,4.0203,4.04258,162343.73936812,0
+PMM.US,D,20051017,000000,4.04258,4.04258,3.98122,3.9985,292009.2576864,0
+PMM.US,D,20051018,000000,3.97561,4.02571,3.97561,4.00323,191442.86887882,0
+PMM.US,D,20051019,000000,4.03153,4.03705,3.98122,4.02571,230949.75324761,0
+PMM.US,D,20051020,000000,4.00323,4.03153,3.9985,4.0203,102542.49345624,0
+PMM.US,D,20051021,000000,4.01496,4.02571,4.00323,4.02571,135230.85357558,0
+PMM.US,D,20051024,000000,4.02571,4.05372,4.02571,4.03705,172578.11613749,0
+PMM.US,D,20051025,000000,4.03153,4.05955,4.02571,4.03705,85302.019651367,0
+PMM.US,D,20051026,000000,4.03705,4.04258,4.00935,4.00935,73273.027577675,0
+PMM.US,D,20051027,000000,4.00935,4.05955,4.00935,4.02571,98236.430632831,0
+PMM.US,D,20051028,000000,4.03153,4.03705,4.01496,4.03153,155878.0547378,0
+PMM.US,D,20051031,000000,4.01496,4.03705,3.98122,3.98122,359707.82484421,0
+PMM.US,D,20051101,000000,3.98122,3.99277,3.98122,3.98716,127681.30241403,0
+PMM.US,D,20051102,000000,3.99277,3.9985,3.95342,3.98122,405148.09269374,0
+PMM.US,D,20051103,000000,3.95342,3.97561,3.92018,3.92018,375522.74547515,0
+PMM.US,D,20051104,000000,3.9257,3.95934,3.92018,3.95342,265596.98159742,0
+PMM.US,D,20051107,000000,3.93123,3.95934,3.9257,3.93725,252498.31768981,0
+PMM.US,D,20051108,000000,3.93123,3.95342,3.93123,3.94227,111159.68863783,0
+PMM.US,D,20051109,000000,3.9257,3.94227,3.92018,3.92018,410176.05726668,0
+PMM.US,D,20051110,000000,3.92018,3.9257,3.91446,3.91446,356838.46817122,0
+PMM.US,D,20051111,000000,3.90942,3.91446,3.8978,3.8978,270098.72846249,0
+PMM.US,D,20051114,000000,3.89237,3.90942,3.87027,3.87027,381257.40319337,0
+PMM.US,D,20051115,000000,3.87027,3.8978,3.87027,3.88685,474466.8831602,0
+PMM.US,D,20051116,000000,3.88122,3.91446,3.87521,3.90321,292009.2576864,0
+PMM.US,D,20051117,000000,3.87027,3.93123,3.86446,3.9257,297216.68378978,0
+PMM.US,D,20051118,000000,3.93725,3.93725,3.89237,3.93123,233816.06819976,0
+PMM.US,D,20051121,000000,3.93123,3.93123,3.90942,3.9257,189643.18403974,0
+PMM.US,D,20051122,000000,3.92018,3.94227,3.91446,3.94227,290925.39115516,0
+PMM.US,D,20051123,000000,3.9476,3.95342,3.91446,3.91446,159116.47354119,0
+PMM.US,D,20051125,000000,3.90942,3.94227,3.90942,3.92018,40413.31718352,0
+PMM.US,D,20051128,000000,3.93123,3.95934,3.91446,3.93725,206160.74218812,0
+PMM.US,D,20051129,000000,3.93725,3.95342,3.91446,3.94227,167552.17937844,0
+PMM.US,D,20051130,000000,3.9476,3.9476,3.89237,3.91446,284112.9503474,0
+PMM.US,D,20051201,000000,3.9257,3.9257,3.90321,3.90321,297566.48168807,0
+PMM.US,D,20051202,000000,3.90321,3.92018,3.88685,3.8978,242269.01045519,0
+PMM.US,D,20051205,000000,3.88685,3.90942,3.88685,3.8978,177257.29671909,0
+PMM.US,D,20051206,000000,3.8978,3.91446,3.89237,3.90321,508585.86598824,0
+PMM.US,D,20051207,000000,3.90321,3.91446,3.88685,3.89237,274571.07202596,0
+PMM.US,D,20051208,000000,3.88685,3.90321,3.88685,3.8978,122658.40737583,0
+PMM.US,D,20051209,000000,3.88685,3.90321,3.88122,3.88122,305834.89287831,0
+PMM.US,D,20051212,000000,3.88685,3.8978,3.87521,3.88685,202936.51808207,0
+PMM.US,D,20051213,000000,3.87521,3.91446,3.85884,3.90942,470872.58301681,0
+PMM.US,D,20051214,000000,3.90321,3.97029,3.8978,3.93123,323614.76518144,0
+PMM.US,D,20051215,000000,3.9257,3.96457,3.91446,3.9257,436576.16647225,0
+PMM.US,D,20051216,000000,3.92018,3.9476,3.91446,3.92018,269560.34387119,0
+PMM.US,D,20051219,000000,3.91446,3.93725,3.90321,3.93725,355762.71289558,0
+PMM.US,D,20051220,000000,3.8978,3.9257,3.88685,3.90942,369415.98390572,0
+PMM.US,D,20051221,000000,3.8978,3.93123,3.89237,3.91446,272785.58188421,0
+PMM.US,D,20051222,000000,3.90942,3.9257,3.89237,3.8978,410886.80603975,0
+PMM.US,D,20051223,000000,3.8978,3.93123,3.89237,3.9257,494397.25210765,0
+PMM.US,D,20051227,000000,3.93725,3.9476,3.92018,3.93123,379818.66922906,0
+PMM.US,D,20051228,000000,3.93725,3.96457,3.9257,3.93725,435135.40469403,0
+PMM.US,D,20051229,000000,3.93123,3.97029,3.93123,3.95934,353958.9724287,0
+PMM.US,D,20051230,000000,3.95934,3.99277,3.9476,3.97029,545940.2258988,0
+PMM.US,D,20060103,000000,3.97561,3.98122,3.95342,3.98122,111882.60429431,0
+PMM.US,D,20060104,000000,3.99277,4.00935,3.95934,4.00323,158029.56528908,0
+PMM.US,D,20060105,000000,3.98122,4.03705,3.97561,4.03705,167196.29803843,0
+PMM.US,D,20060106,000000,4.03705,4.0481,4.02571,4.03705,174741.79357218,0
+PMM.US,D,20060109,000000,4.03153,4.06487,4.02571,4.06487,164502.34726805,0
+PMM.US,D,20060110,000000,4.0703,4.07592,4.04258,4.0481,136668.57363293,0
+PMM.US,D,20060111,000000,4.0481,4.06487,4.03153,4.04258,190711.84196671,0
+PMM.US,D,20060112,000000,4.03153,4.06487,4.03153,4.04258,207599.47615244,0
+PMM.US,D,20060113,000000,3.9985,4.08163,3.9985,4.06487,281414.94394922,0
+PMM.US,D,20060117,000000,4.01496,4.05955,4.01496,4.03705,190005.14882146,0
+PMM.US,D,20060118,000000,4.03153,4.0703,4.03153,4.06487,150493.1949179,0
+PMM.US,D,20060119,000000,4.08163,4.08736,4.06487,4.08163,161797.2435212,0
+PMM.US,D,20060120,000000,4.04258,4.09268,4.04258,4.08163,272785.58188421,0
+PMM.US,D,20060123,000000,4.0481,4.09268,4.03153,4.03705,401013.38014514,0
+PMM.US,D,20060124,000000,4.03153,4.06487,4.03153,4.04258,142046.33610418,0
+PMM.US,D,20060125,000000,4.03153,4.0703,4.03153,4.0481,186059.02296586,0
+PMM.US,D,20060126,000000,4.05372,4.05372,4.0203,4.03705,233111.4028684,0
+PMM.US,D,20060127,000000,4.03705,4.0481,4.02571,4.03705,138284.74131378,0
+PMM.US,D,20060130,000000,4.03153,4.04258,4.00323,4.03153,167371.70394105,0
+PMM.US,D,20060131,000000,4.0203,4.05372,4.0203,4.03705,141514.0349546,0
+PMM.US,D,20060201,000000,4.0481,4.05372,4.03153,4.03705,179765.70251733,0
+PMM.US,D,20060202,000000,4.05372,4.05955,4.03153,4.03153,148333.57311101,0
+PMM.US,D,20060203,000000,4.02571,4.10906,4.01496,4.09871,622257.00214516,0
+PMM.US,D,20060206,000000,4.09871,4.1205,4.07592,4.10906,216763.16718093,0
+PMM.US,D,20060207,000000,4.08736,4.1205,4.0703,4.09268,168094.61959754,0
+PMM.US,D,20060208,000000,4.10392,4.10906,4.08163,4.08736,79737.698301028,0
+PMM.US,D,20060209,000000,4.06487,4.10906,4.06487,4.08163,117980.24070119,0
+PMM.US,D,20060210,000000,4.07592,4.09871,4.07592,4.08163,61782.42009528,0
+PMM.US,D,20060213,000000,4.08736,4.10906,4.08163,4.09268,121580.62428629,0
+PMM.US,D,20060214,000000,4.09268,4.12622,4.08163,4.09268,198434.77121699,0
+PMM.US,D,20060215,000000,4.09871,4.14258,4.09871,4.14258,115648.25471253,0
+PMM.US,D,20060216,000000,4.10392,4.13717,4.10392,4.13717,100920.2423337,0
+PMM.US,D,20060217,000000,4.13717,4.13717,4.11507,4.13164,76498.265590691,0
+PMM.US,D,20060221,000000,4.13164,4.14258,4.11507,4.12622,183355.94703291,0
+PMM.US,D,20060222,000000,4.07592,4.14851,4.07592,4.13717,201674.20392734,0
+PMM.US,D,20060223,000000,4.10392,4.13717,4.09871,4.1205,121038.18406719,0
+PMM.US,D,20060224,000000,4.15433,4.15433,4.13164,4.15433,105068.13567266,0
+PMM.US,D,20060227,000000,4.17071,4.17071,4.13164,4.13717,78304.033871477,0
+PMM.US,D,20060228,000000,4.15433,4.17071,4.14851,4.17071,119967.49832631,0
+PMM.US,D,20060301,000000,4.17642,4.17642,4.14258,4.15976,91774.801630333,0
+PMM.US,D,20060302,000000,4.12622,4.15433,4.10906,4.1205,159466.27143949,0
+PMM.US,D,20060303,000000,4.09268,4.13164,4.07592,4.07592,94642.130489436,0
+PMM.US,D,20060306,000000,4.07592,4.07592,4.0481,4.06487,73093.566047244,0
+PMM.US,D,20060307,000000,4.03705,4.14851,4.03705,4.06487,140970.58082855,0
+PMM.US,D,20060308,000000,4.09268,4.09268,4.05955,4.06487,80637.033767091,0
+PMM.US,D,20060309,000000,4.03705,4.09871,4.03705,4.08736,49212.001709439,0
+PMM.US,D,20060310,000000,4.09268,4.09871,4.05955,4.0703,74531.286104603,0
+PMM.US,D,20060313,000000,4.05372,4.08163,4.02571,4.02571,244238.01775518,0
+PMM.US,D,20060314,000000,4.02571,4.0481,3.98122,3.9985,659261.56415743,0
+PMM.US,D,20060315,000000,4.00935,4.04258,3.9985,4.03705,213713.33507054,0
+PMM.US,D,20060316,000000,4.04258,4.08163,4.03705,4.08163,186410.84867806,0
+PMM.US,D,20060317,000000,4.08163,4.09268,4.0481,4.0481,124631.47030364,0
+PMM.US,D,20060320,000000,4.04258,4.09268,4.04258,4.09268,128223.74263312,0
+PMM.US,D,20060321,000000,4.09268,4.10392,4.0703,4.09268,113860.73675687,0
+PMM.US,D,20060322,000000,4.05955,4.09871,4.05372,4.0703,141872.95801546,0
+PMM.US,D,20060323,000000,4.0703,4.09871,4.05955,4.07592,163242.06092721,0
+PMM.US,D,20060324,000000,4.08163,4.11507,4.07592,4.11507,127681.30241403,0
+PMM.US,D,20060327,000000,4.05955,4.12622,4.04258,4.1205,157320.84432992,0
+PMM.US,D,20060328,000000,4.07592,4.14258,4.07592,4.12622,209220.71336804,0
+PMM.US,D,20060329,000000,4.13717,4.14258,4.09871,4.09871,181570.45689116,0
+PMM.US,D,20060330,000000,4.0703,4.13164,4.0703,4.09268,163064.6272107,0
+PMM.US,D,20060331,000000,4.09871,4.13164,4.09871,4.11507,115110.88402817,0
+PMM.US,D,20060403,000000,4.13717,4.14851,4.08736,4.13164,262915.19771046,0
+PMM.US,D,20060404,000000,4.09871,4.14258,4.09871,4.10392,108833.78609087,0
+PMM.US,D,20060405,000000,4.13164,4.13164,4.0703,4.0703,117809.90433331,0
+PMM.US,D,20060406,000000,4.08736,4.08736,4.05372,4.05955,75071.6985098,0
+PMM.US,D,20060407,000000,4.0481,4.08163,4.03705,4.05372,62866.286626532,0
+PMM.US,D,20060410,000000,4.03705,4.0481,4.00323,4.01496,126242.56844972,0
+PMM.US,D,20060411,000000,4.0481,4.0481,4.00323,4.01496,58720.421101471,0
+PMM.US,D,20060412,000000,3.99277,4.02571,3.99277,3.99277,89611.124195635,0
+PMM.US,D,20060413,000000,3.98122,4.00935,3.98122,3.99277,121397.10712805,0
+PMM.US,D,20060417,000000,3.98716,4.0203,3.98122,4.00935,84038.691589683,0
+PMM.US,D,20060418,000000,3.98716,4.03153,3.98122,4.0203,110806.84901867,0
+PMM.US,D,20060419,000000,4.01496,4.04258,4.00935,4.01496,136301.53931646,0
+PMM.US,D,20060420,000000,3.98716,4.0203,3.98122,3.98716,109727.03811523,0
+PMM.US,D,20060421,000000,3.97561,4.02571,3.97561,4.00935,92482.508682544,0
+PMM.US,D,20060424,000000,4.00935,4.03705,3.98122,4.00323,111882.60429431,0
+PMM.US,D,20060425,000000,3.99277,4.02571,3.95342,3.95342,157320.84432992,0
+PMM.US,D,20060426,000000,3.95934,3.98716,3.9476,3.98716,128043.26719574,0
+PMM.US,D,20060427,000000,3.95342,4.02571,3.95342,4.00935,91413.850755566,0
+PMM.US,D,20060428,000000,4.04258,4.0481,4.00323,4.0203,116555.70143421,0
+PMM.US,D,20060501,000000,4.0481,4.05372,4.01496,4.05372,135402.2038504,0
+PMM.US,D,20060502,000000,4.0203,4.05955,4.0203,4.04258,78115.447178481,0
+PMM.US,D,20060503,000000,4.0481,4.05955,4.01496,4.0203,92131.696877293,0
+PMM.US,D,20060504,000000,4.03705,4.05372,4.01496,4.04258,49212.001709439,0
+PMM.US,D,20060505,000000,4.05372,4.05955,4.02571,4.05372,103082.90586144,0
+PMM.US,D,20060508,000000,4.05955,4.05955,4.02571,4.03153,102367.08755361,0
+PMM.US,D,20060509,000000,4.03153,4.06487,4.01496,4.0203,89248.145506964,0
+PMM.US,D,20060510,000000,4.01496,4.07592,4.01496,4.05955,136840.93781471,0
+PMM.US,D,20060511,000000,4.0703,4.07592,4.03153,4.03153,93748.878465084,0
+PMM.US,D,20060512,000000,4.0203,4.05372,4.01496,4.01496,74884.125723756,0
+PMM.US,D,20060515,000000,4.02571,4.08163,4.01496,4.07592,129115.98075052,0
+PMM.US,D,20060516,000000,4.0481,4.08163,4.0481,4.0703,111159.68863783,0
+PMM.US,D,20060517,000000,4.04258,4.06487,3.99277,4.00935,203292.39942208,0
+PMM.US,D,20060518,000000,4.02571,4.07592,4.01496,4.05955,137028.51060075,0
+PMM.US,D,20060519,000000,4.05955,4.09268,4.02571,4.06487,245304.64786826,0
+PMM.US,D,20060522,000000,4.06487,4.06487,4.0203,4.04258,103984.26914141,0
+PMM.US,D,20060523,000000,4.0481,4.05955,4.02571,4.05955,118707.21198549,0
+PMM.US,D,20060524,000000,4.05955,4.05955,4.03153,4.05372,111882.60429431,0
+PMM.US,D,20060525,000000,4.02571,4.05955,4.0203,4.05372,89975.116791257,0
+PMM.US,D,20060526,000000,4.0203,4.06487,4.0203,4.0481,120509.93854541,0
+PMM.US,D,20060530,000000,4.03705,4.08163,4.03153,4.03705,94996.997922493,0
+PMM.US,D,20060531,000000,4.0481,4.06487,4.03153,4.05372,77576.048680234,0
+PMM.US,D,20060601,000000,4.06487,4.09871,4.02571,4.06487,146897.88086755,0
+PMM.US,D,20060602,000000,4.0481,4.09268,4.0481,4.07592,91228.305783425,0
+PMM.US,D,20060605,000000,4.05955,4.10392,4.0481,4.0481,237050.43137534,0
+PMM.US,D,20060606,000000,4.05372,4.13164,4.04258,4.05372,326492.23311005,0
+PMM.US,D,20060607,000000,4.08736,4.09268,4.05372,4.05372,73636.006266346,0
+PMM.US,D,20060608,000000,4.07592,4.07592,4.04258,4.04258,66101.663709064,0
+PMM.US,D,20060609,000000,4.07592,4.08163,4.03705,4.03705,82427.593443603,0
+PMM.US,D,20060612,000000,4.0481,4.06487,4.04258,4.05372,98775.829131078,0
+PMM.US,D,20060613,000000,4.0481,4.06487,4.03705,4.04258,136485.0564747,0
+PMM.US,D,20060614,000000,4.03705,4.03705,4.00935,4.00935,77391.517615044,0
+PMM.US,D,20060615,000000,4.0203,4.03705,4.00323,4.0203,96619.249045041,0
+PMM.US,D,20060616,000000,4.0203,4.0481,4.01496,4.03153,141872.95801546,0
+PMM.US,D,20060619,000000,4.03153,4.05372,4.0203,4.04258,100564.36099368,0
+PMM.US,D,20060620,000000,4.0203,4.04258,4.0203,4.03705,111882.60429431,0
+PMM.US,D,20060621,000000,3.9985,4.03705,3.99277,3.99277,186948.21936241,0
+PMM.US,D,20060622,000000,3.9985,4.0203,3.99277,4.01496,124453.02268016,0
+PMM.US,D,20060623,000000,4.02571,4.03705,3.9985,3.9985,118528.76436199,0
+PMM.US,D,20060626,000000,4.00935,4.01496,3.99277,4.01496,89792.61353997,0
+PMM.US,D,20060627,000000,3.99277,4.0203,3.98122,3.9985,123190.70852541,0
+PMM.US,D,20060628,000000,4.00935,4.01496,3.9257,3.98122,246753.52090207,0
+PMM.US,D,20060629,000000,3.95342,4.00323,3.94227,3.96457,164679.78098458,0
+PMM.US,D,20060630,000000,3.98716,4.01496,3.98122,3.99277,102542.49345624,0
+PMM.US,D,20060703,000000,4.01496,4.0203,3.9985,4.01496,61956.812090954,0
+PMM.US,D,20060705,000000,4.0203,4.03153,3.9985,3.9985,95362.004425067,0
+PMM.US,D,20060706,000000,3.99277,4.01496,3.98716,3.9985,106848.55627965,0
+PMM.US,D,20060707,000000,3.9985,4.00935,3.98716,3.9985,42557.730386137,0
+PMM.US,D,20060710,000000,3.9985,4.00935,3.99277,4.00935,82256.243168784,0
+PMM.US,D,20060711,000000,3.9985,4.01496,3.97561,3.97561,161626.90715334,0
+PMM.US,D,20060712,000000,3.9985,4.00935,3.98122,3.9985,94458.613331198,0
+PMM.US,D,20060713,000000,3.9985,3.9985,3.96457,3.98122,169355.91984532,0
+PMM.US,D,20060714,000000,3.99277,4.0203,3.98122,4.00323,90517.557010358,0
+PMM.US,D,20060717,000000,3.98716,4.02571,3.98716,4.00935,60343.68613097,0
+PMM.US,D,20060718,000000,3.99277,4.0203,3.98716,4.00323,114580.6106925,0
+PMM.US,D,20060719,000000,4.00323,4.0481,4.00323,4.04258,168449.4870306,0
+PMM.US,D,20060720,000000,4.03153,4.03705,4.00323,4.03153,105779.89835267,0
+PMM.US,D,20060721,000000,4.00323,4.03705,4.00323,4.03705,84578.09008793,0
+PMM.US,D,20060724,000000,4.03705,4.0481,4.00935,4.0481,108472.83521611,0
+PMM.US,D,20060725,000000,4.05372,4.06487,4.0203,4.02571,112594.36697433,0
+PMM.US,D,20060726,000000,4.02571,4.06487,4.02571,4.04258,96619.249045041,0
+PMM.US,D,20060727,000000,4.03153,4.08736,4.03153,4.0703,126786.02257577,0
+PMM.US,D,20060728,000000,4.08163,4.09268,4.04258,4.04258,116192.72274554,0
+PMM.US,D,20060731,000000,4.0703,4.09871,4.05372,4.09268,105233.40250577,0
+PMM.US,D,20060801,000000,4.06487,4.10906,4.06487,4.08736,97333.039538962,0
+PMM.US,D,20060802,000000,4.11507,4.11507,4.09268,4.10392,77944.096903662,0
+PMM.US,D,20060803,000000,4.08736,4.1205,4.08736,4.10392,115476.90443771,0
+PMM.US,D,20060804,000000,4.12622,4.14851,4.10392,4.12622,189279.19144411,0
+PMM.US,D,20060807,000000,4.12622,4.14258,4.11507,4.11507,113130.72375172,0
+PMM.US,D,20060808,000000,4.0703,4.12622,4.0703,4.10906,193238.49809008,0
+PMM.US,D,20060809,000000,4.08736,4.1205,4.08736,4.1205,68063.573660394,0
+PMM.US,D,20060810,000000,4.1205,4.1205,4.09268,4.11507,73636.006266346,0
+PMM.US,D,20060811,000000,4.09268,4.13717,4.09268,4.09871,141872.95801546,0
+PMM.US,D,20060814,000000,4.09871,4.14258,4.09871,4.10906,91413.850755566,0
+PMM.US,D,20060815,000000,4.14258,4.15433,4.09871,4.15433,97704.129483245,0
+PMM.US,D,20060816,000000,4.15433,4.15976,4.13717,4.14258,123024.42778537,0
+PMM.US,D,20060817,000000,4.15433,4.17642,4.13164,4.15433,164502.34726805,0
+PMM.US,D,20060818,000000,4.13717,4.14851,4.08736,4.14851,194676.21814744,0
+PMM.US,D,20060821,000000,4.13164,4.14258,4.10906,4.14258,86739.739708725,0
+PMM.US,D,20060822,000000,4.10392,4.14851,4.10392,4.14851,187308.15633022,0
+PMM.US,D,20060823,000000,4.15433,4.15976,4.1205,4.13717,174202.39507394,0
+PMM.US,D,20060824,000000,4.14258,4.15976,4.11507,4.14851,131279.65818523,0
+PMM.US,D,20060825,000000,4.15976,4.15976,4.1205,4.14258,86571.431154761,0
+PMM.US,D,20060828,000000,4.15976,4.17071,4.12622,4.12622,150493.1949179,0
+PMM.US,D,20060829,000000,4.15976,4.17071,4.14851,4.17071,158762.62001508,0
+PMM.US,D,20060830,000000,4.14851,4.17071,4.14851,4.17071,90875.466164271,0
+PMM.US,D,20060831,000000,4.17071,4.17071,4.13717,4.13717,59087.455417948,0
+PMM.US,D,20060901,000000,4.15976,4.17071,4.13717,4.15976,135049.36423125,0
+PMM.US,D,20060905,000000,4.15976,4.15976,4.10906,4.1205,154451.48765692,0
+PMM.US,D,20060906,000000,4.13164,4.13164,4.10906,4.11507,117262.39457946,0
+PMM.US,D,20060907,000000,4.09268,4.12622,4.09268,4.10392,83147.467379234,0
+PMM.US,D,20060908,000000,4.10392,4.13164,4.09871,4.11507,80808.38404191,0
+PMM.US,D,20060911,000000,4.13164,4.13164,4.09871,4.10906,137744.32890858,0
+PMM.US,D,20060912,000000,4.1205,4.13164,4.09871,4.10392,67884.112129963,0
+PMM.US,D,20060913,000000,4.1205,4.14258,4.10906,4.12622,140081.384432,0
+PMM.US,D,20060914,000000,4.13164,4.14851,4.1205,4.13164,120855.68081591,0
+PMM.US,D,20060915,000000,4.13717,4.15433,4.11507,4.12622,151210.02713267,0
+PMM.US,D,20060918,000000,4.1205,4.17071,4.1205,4.15976,175275.10862872,0
+PMM.US,D,20060919,000000,4.15976,4.18194,4.15433,4.17071,148699.59352053,0
+PMM.US,D,20060920,000000,4.13164,4.17642,4.13164,4.15976,182100.73022683,0
+PMM.US,D,20060921,000000,4.15433,4.17071,4.15433,4.15433,154451.48765692,0
+PMM.US,D,20060922,000000,4.16497,4.20404,4.15976,4.18717,148699.59352053,0
+PMM.US,D,20060925,000000,4.18717,4.20404,4.17642,4.19299,145107.32119104,0
+PMM.US,D,20060926,000000,4.22051,4.22643,4.18717,4.22643,239211.06708919,0
+PMM.US,D,20060927,000000,4.23214,4.23214,4.18717,4.20404,215141.92996533,0
+PMM.US,D,20060928,000000,4.21518,4.22643,4.18717,4.18717,102000.05323714,0
+PMM.US,D,20060929,000000,4.20404,4.21518,4.16497,4.16497,155878.0547378,0
+PMM.US,D,20061002,000000,4.19851,4.21518,4.16497,4.18194,143484.05616154,0
+PMM.US,D,20061003,000000,4.20404,4.20966,4.17642,4.18194,97873.451944161,0
+PMM.US,D,20061004,000000,4.19299,4.26006,4.17642,4.26006,273330.04991721,0
+PMM.US,D,20061005,000000,4.24309,4.24309,4.19299,4.22051,278352.94495541,0
+PMM.US,D,20061006,000000,4.22643,4.23214,4.20966,4.20966,97704.129483245,0
+PMM.US,D,20061009,000000,4.23214,4.23214,4.18717,4.21518,79374.719612359,0
+PMM.US,D,20061010,000000,4.21518,4.22051,4.18194,4.21518,67712.761855143,0
+PMM.US,D,20061011,000000,4.21518,4.23214,4.10392,4.17642,220704.22350177,0
+PMM.US,D,20061012,000000,4.18194,4.20404,4.14851,4.15976,225198.87301818,0
+PMM.US,D,20061013,000000,4.14851,4.18194,4.11507,4.11507,251239.04525592,0
+PMM.US,D,20061016,000000,4.11507,4.17642,4.08163,4.14851,228608.64209638,0
+PMM.US,D,20061017,000000,4.14851,4.20404,4.14851,4.14851,256633.0302384,0
+PMM.US,D,20061018,000000,4.17642,4.20404,4.15976,4.20404,163064.6272107,0
+PMM.US,D,20061019,000000,4.18717,4.20404,4.17642,4.19851,93748.878465084,0
+PMM.US,D,20061020,000000,4.18717,4.19299,4.15433,4.17642,104332.03922579,0
+PMM.US,D,20061023,000000,4.22051,4.22051,4.18717,4.18717,77044.761437599,0
+PMM.US,D,20061024,000000,4.19851,4.20966,4.17642,4.18717,112594.36697433,0
+PMM.US,D,20061025,000000,4.20966,4.22643,4.19851,4.21518,181023.96104424,0
+PMM.US,D,20061026,000000,4.21518,4.26006,4.18194,4.18717,311402.25594951,0
+PMM.US,D,20061027,000000,4.20404,4.24309,4.20404,4.22051,170966.00408445,0
+PMM.US,D,20061030,000000,4.23747,4.23747,4.19851,4.20404,160725.54387336,0
+PMM.US,D,20061031,000000,4.19299,4.22643,4.18717,4.22051,173118.52854269,0
+PMM.US,D,20061101,000000,4.23214,4.24309,4.19299,4.24309,198079.90378394,0
+PMM.US,D,20061102,000000,4.24309,4.24822,4.22051,4.23214,131818.04277652,0
+PMM.US,D,20061103,000000,4.23747,4.24309,4.22051,4.23214,69857.175057762,0
+PMM.US,D,20061106,000000,4.23214,4.23747,4.20404,4.23747,105233.40250577,0
+PMM.US,D,20061107,000000,4.23747,4.24309,4.23747,4.23747,97333.039538962,0
+PMM.US,D,20061108,000000,4.24822,4.24822,4.22051,4.24309,55313.693744121,0
+PMM.US,D,20061109,000000,4.24822,4.24822,4.22643,4.22643,116721.98217426,0
+PMM.US,D,20061110,000000,4.23747,4.24822,4.23214,4.24309,99483.53618329,0
+PMM.US,D,20061113,000000,4.24822,4.24822,4.21518,4.22051,195216.63055264,0
+PMM.US,D,20061114,000000,4.24309,4.26006,4.22643,4.26006,243515.1020987,0
+PMM.US,D,20061115,000000,4.25463,4.26006,4.23747,4.23747,117093.07211854,0
+PMM.US,D,20061116,000000,4.24822,4.26006,4.23214,4.24309,140970.58082855,0
+PMM.US,D,20061117,000000,4.25463,4.2928,4.23747,4.26528,178512.51352515,0
+PMM.US,D,20061120,000000,4.24822,4.26528,4.24309,4.26528,115830.75796382,0
+PMM.US,D,20061121,000000,4.21518,4.24309,4.21518,4.22643,91945.1379982,0
+PMM.US,D,20061122,000000,4.22643,4.24822,4.20966,4.22643,139719.41965028,0
+PMM.US,D,20061124,000000,4.24309,4.24822,4.23214,4.24309,134333.54592342,0
+PMM.US,D,20061127,000000,4.23747,4.24822,4.21518,4.23747,143674.67066844,0
+PMM.US,D,20061128,000000,4.24822,4.27051,4.23214,4.24822,190543.53341275,0
+PMM.US,D,20061129,000000,4.25463,4.30966,4.24309,4.26528,242434.2772883,0
+PMM.US,D,20061130,000000,4.26528,4.28235,4.25463,4.26528,72378.761646371,0
+PMM.US,D,20061201,000000,4.29921,4.30966,4.28235,4.29921,153010.7258787,0
+PMM.US,D,20061204,000000,4.29921,4.32713,4.29921,4.32072,176364.04469472,0
+PMM.US,D,20061205,000000,4.33196,4.35493,4.30454,4.34329,200240.53949778,0
+PMM.US,D,20061206,000000,4.32713,4.3716,4.32713,4.34882,106143.89094831,0
+PMM.US,D,20061207,000000,4.34882,4.35987,4.32713,4.35987,114399.12134817,0
+PMM.US,D,20061208,000000,4.36568,4.36568,4.30454,4.32072,197366.11329002,0
+PMM.US,D,20061211,000000,4.34329,4.35493,4.32072,4.33738,124266.46380106,0
+PMM.US,D,20061212,000000,4.35987,4.36568,4.33738,4.33738,93915.159205145,0
+PMM.US,D,20061213,000000,4.33738,4.34329,4.29921,4.32072,170605.05320968,0
+PMM.US,D,20061214,000000,4.33738,4.34329,4.28757,4.2928,230229.87931197,0
+PMM.US,D,20061215,000000,4.2928,4.34329,4.27652,4.2928,233816.06819976,0
+PMM.US,D,20061218,000000,4.31578,4.31578,4.28235,4.2928,98060.010823254,0
+PMM.US,D,20061219,000000,4.32072,4.33196,4.2928,4.32072,162164.27783768,0
+PMM.US,D,20061220,000000,4.30966,4.30966,4.27652,4.28757,79921.215459267,0
+PMM.US,D,20061221,000000,4.27652,4.30454,4.26528,4.28235,207065.14718894,0
+PMM.US,D,20061222,000000,4.28235,4.28757,4.23747,4.26006,208859.76249326,0
+PMM.US,D,20061226,000000,4.27652,4.2928,4.23214,4.24309,151210.02713267,0
+PMM.US,D,20061227,000000,4.22643,4.28235,4.22643,4.23747,112422.00279256,0
+PMM.US,D,20061228,000000,4.24309,4.26528,4.22643,4.26006,254292.93299412,0
+PMM.US,D,20061229,000000,4.24822,4.27652,4.24309,4.27652,151748.41172397,0
+PMM.US,D,20070103,000000,4.2928,4.33738,4.26528,4.30454,110266.43661347,0
+PMM.US,D,20070104,000000,4.32713,4.32713,4.26528,4.32072,158923.8312204,0
+PMM.US,D,20070105,000000,4.32072,4.33196,4.27652,4.2928,122658.40737583,0
+PMM.US,D,20070108,000000,4.29921,4.32713,4.28757,4.31578,139899.89508766,0
+PMM.US,D,20070109,000000,4.29921,4.33738,4.29921,4.33196,140081.384432,0
+PMM.US,D,20070110,000000,4.32713,4.33738,4.30454,4.32072,121038.18406719,0
+PMM.US,D,20070111,000000,4.32072,4.32713,4.28235,4.30454,121038.18406719,0
+PMM.US,D,20070112,000000,4.28757,4.30966,4.28235,4.29921,181376.8006634,0
+PMM.US,D,20070116,000000,4.28757,4.30454,4.28757,4.30454,108833.78609087,0
+PMM.US,D,20070117,000000,4.30966,4.33196,4.30454,4.33196,95715.857951173,0
+PMM.US,D,20070118,000000,4.32713,4.34329,4.32072,4.34329,96619.249045041,0
+PMM.US,D,20070119,000000,4.34329,4.35987,4.32072,4.35987,129488.08460176,0
+PMM.US,D,20070122,000000,4.32713,4.33738,4.30454,4.32072,56753.441615382,0
+PMM.US,D,20070123,000000,4.33196,4.33738,4.29921,4.33196,97159.66145024,0
+PMM.US,D,20070124,000000,4.33196,4.33738,4.2928,4.31578,136668.57363293,0
+PMM.US,D,20070125,000000,4.30454,4.32713,4.29921,4.30966,121763.12753758,0
+PMM.US,D,20070126,000000,4.30454,4.32072,4.29921,4.31578,68422.496721258,0
+PMM.US,D,20070129,000000,4.32713,4.33738,4.2928,4.30966,193238.49809008,0
+PMM.US,D,20070130,000000,4.31578,4.33738,4.30454,4.32713,118170.85520809,0
+PMM.US,D,20070131,000000,4.30454,4.33738,4.30454,4.33738,114399.12134817,0
+PMM.US,D,20070201,000000,4.33738,4.34329,4.31578,4.32072,179400.69601475,0
+PMM.US,D,20070202,000000,4.33196,4.34882,4.32072,4.32713,86377.774927007,0
+PMM.US,D,20070205,000000,4.32713,4.34882,4.31578,4.32713,133614.68589474,0
+PMM.US,D,20070206,000000,4.33196,4.35493,4.31578,4.33738,110081.90554828,0
+PMM.US,D,20070207,000000,4.33738,4.34329,4.30966,4.33196,71107.322329075,0
+PMM.US,D,20070208,000000,4.33738,4.33738,4.30966,4.31578,96619.249045041,0
+PMM.US,D,20070209,000000,4.31578,4.33196,4.30966,4.31578,38612.618437492,0
+PMM.US,D,20070212,000000,4.33196,4.33196,4.2928,4.30454,206136.40842129,0
+PMM.US,D,20070213,000000,4.30454,4.33196,4.29921,4.31578,65855.284319826,0
+PMM.US,D,20070214,000000,4.29921,4.32713,4.2928,4.30454,133791.10570432,0
+PMM.US,D,20070215,000000,4.34882,4.3935,4.34882,4.38739,418608.72138308,0
+PMM.US,D,20070216,000000,4.3716,4.3935,4.34329,4.34882,162533.33996806,0
+PMM.US,D,20070220,000000,4.36568,4.37644,4.32713,4.33738,138458.1194025,0
+PMM.US,D,20070221,000000,4.36568,4.36568,4.32713,4.33196,123190.70852541,0
+PMM.US,D,20070222,000000,4.33738,4.34882,4.32072,4.33738,86377.774927007,0
+PMM.US,D,20070223,000000,4.32713,4.37644,4.32713,4.35987,135049.36423125,0
+PMM.US,D,20070226,000000,4.37644,4.43798,4.35987,4.43798,218740.28573654,0
+PMM.US,D,20070227,000000,4.43217,4.43217,4.38739,4.40998,84410.795440918,0
+PMM.US,D,20070228,000000,4.41589,4.42693,4.39942,4.41589,87994.956514797,0
+PMM.US,D,20070301,000000,4.43798,4.44923,4.40998,4.42693,82066.642568836,0
+PMM.US,D,20070302,000000,4.43217,4.45445,4.40464,4.43217,165931.9560698,0
+PMM.US,D,20070305,000000,4.40998,4.43798,4.40998,4.40998,85302.019651367,0
+PMM.US,D,20070306,000000,4.43798,4.44923,4.39942,4.40464,209039.22402369,0
+PMM.US,D,20070307,000000,4.39942,4.4437,4.39942,4.41589,182634.04528337,0
+PMM.US,D,20070308,000000,4.41589,4.43217,4.40464,4.43217,194676.21814744,0
+PMM.US,D,20070309,000000,4.41589,4.41589,4.39942,4.40998,110984.2827352,0
+PMM.US,D,20070312,000000,4.42132,4.42132,4.40464,4.41589,91228.305783425,0
+PMM.US,D,20070313,000000,4.40464,4.43217,4.39942,4.42132,101831.74468318,0
+PMM.US,D,20070314,000000,4.43217,4.43798,4.40464,4.43217,82256.243168784,0
+PMM.US,D,20070315,000000,4.43798,4.43798,4.38275,4.41589,260934.02352705,0
+PMM.US,D,20070316,000000,4.3935,4.41589,4.36568,4.36568,112966.47082557,0
+PMM.US,D,20070319,000000,4.38275,4.38739,4.35493,4.36568,113665.05271522,0
+PMM.US,D,20070320,000000,4.37644,4.38739,4.36568,4.3716,121397.10712805,0
+PMM.US,D,20070321,000000,4.35987,4.38275,4.34329,4.34882,182818.57634857,0
+PMM.US,D,20070322,000000,4.34882,4.38275,4.34329,4.35493,157679.76739079,0
+PMM.US,D,20070323,000000,4.35493,4.36568,4.32072,4.35493,150673.67035528,0
+PMM.US,D,20070326,000000,4.34329,4.36568,4.33196,4.35987,106143.89094831,0
+PMM.US,D,20070327,000000,4.36568,4.3716,4.33738,4.35987,187486.6039537,0
+PMM.US,D,20070328,000000,4.35987,4.36568,4.33196,4.33196,100758.01722145,0
+PMM.US,D,20070329,000000,4.33738,4.35493,4.32713,4.34329,187137.81996235,0
+PMM.US,D,20070330,000000,4.34882,4.35987,4.34329,4.35493,66630.923137795,0
+PMM.US,D,20070402,000000,4.35493,4.36568,4.34329,4.35987,61409.302337095,0
+PMM.US,D,20070403,000000,4.34882,4.37644,4.34882,4.35987,101285.24883627,0
+PMM.US,D,20070404,000000,4.3716,4.38275,4.35493,4.35987,109187.63961699,0
+PMM.US,D,20070405,000000,4.35493,4.38275,4.35493,4.38275,56570.938364096,0
+PMM.US,D,20070409,000000,4.38275,4.38739,4.35493,4.35493,143674.67066844,0
+PMM.US,D,20070410,000000,4.36568,4.38739,4.35987,4.38739,86917.173425254,0
+PMM.US,D,20070411,000000,4.38739,4.40464,4.3716,4.37644,89792.61353997,0
+PMM.US,D,20070412,000000,4.3935,4.39942,4.3716,4.39942,84224.236561825,0
+PMM.US,D,20070413,000000,4.40464,4.40998,4.38275,4.3935,132711.29480088,0
+PMM.US,D,20070416,000000,4.42132,4.42132,4.38275,4.38275,138458.1194025,0
+PMM.US,D,20070417,000000,4.39942,4.39942,4.38275,4.38739,72017.810771605,0
+PMM.US,D,20070418,000000,4.38739,4.3935,4.38275,4.38275,63030.539552689,0
+PMM.US,D,20070419,000000,4.38275,4.40998,4.38275,4.39942,99846.51487196,0
+PMM.US,D,20070420,000000,4.39942,4.41589,4.37644,4.38739,77944.096903662,0
+PMM.US,D,20070423,000000,4.38739,4.41589,4.38739,4.40464,76329.957036728,0
+PMM.US,D,20070424,000000,4.38739,4.40464,4.38739,4.39942,82968.005848802,0
+PMM.US,D,20070425,000000,4.39942,4.40998,4.37644,4.40998,137920.74871815,0
+PMM.US,D,20070426,000000,4.42132,4.42693,4.37644,4.38275,198434.77121699,0
+PMM.US,D,20070427,000000,4.3935,4.41589,4.38275,4.39942,141514.0349546,0
+PMM.US,D,20070430,000000,4.67735,4.67735,4.38739,4.39942,147088.49537445,0
+PMM.US,D,20070501,000000,4.41589,4.42132,4.38275,4.39942,190543.53341275,0
+PMM.US,D,20070502,000000,4.40464,4.4437,4.40464,4.4437,169355.91984532,0
+PMM.US,D,20070503,000000,4.4437,4.4437,4.41589,4.43798,125350.33033232,0
+PMM.US,D,20070504,000000,4.43217,4.4936,4.43217,4.47654,222323.43290345,0
+PMM.US,D,20070507,000000,4.48237,4.5661,4.48237,4.51028,209936.53167586,0
+PMM.US,D,20070508,000000,4.52674,4.53266,4.48237,4.4936,122114.95324978,0
+PMM.US,D,20070509,000000,4.48858,4.52113,4.466,4.50465,201134.80542908,0
+PMM.US,D,20070510,000000,4.51649,4.52113,4.48237,4.48858,325950.80679791,0
+PMM.US,D,20070511,000000,4.48858,4.53848,4.48858,4.52113,141514.0349546,0
+PMM.US,D,20070514,000000,4.53266,4.55466,4.51649,4.51649,106680.2477257,0
+PMM.US,D,20070515,000000,4.51028,4.53266,4.51028,4.52674,119422.01638636,0
+PMM.US,D,20070516,000000,4.52113,4.52674,4.48858,4.4936,205266.47625682,0
+PMM.US,D,20070517,000000,4.49943,4.50465,4.466,4.47654,142945.67157025,0
+PMM.US,D,20070518,000000,4.47654,4.48858,4.45445,4.48858,120855.68081591,0
+PMM.US,D,20070521,000000,4.48237,4.49943,4.47142,4.4936,89975.116791257,0
+PMM.US,D,20070522,000000,4.52113,4.52113,4.466,4.47142,95362.004425067,0
+PMM.US,D,20070523,000000,4.47142,4.49943,4.46017,4.466,84766.676780926,0
+PMM.US,D,20070524,000000,4.48237,4.48237,4.40464,4.41589,158224.23542379,0
+PMM.US,D,20070525,000000,4.42693,4.43217,4.40998,4.43217,123190.70852541,0
+PMM.US,D,20070529,000000,4.4437,4.44923,4.39942,4.40464,136668.57363293,0
+PMM.US,D,20070530,000000,4.42693,4.43217,4.39942,4.41589,108106.81480658,0
+PMM.US,D,20070531,000000,4.41589,4.42693,4.38739,4.38739,89792.61353997,0
+PMM.US,D,20070601,000000,4.40998,4.42132,4.38739,4.3935,165228.3046454,0
+PMM.US,D,20070604,000000,4.40998,4.466,4.39942,4.40464,73636.006266346,0
+PMM.US,D,20070605,000000,4.43217,4.43798,4.37644,4.38739,102367.08755361,0
+PMM.US,D,20070606,000000,4.40464,4.40464,4.36568,4.3935,133973.6089556,0
+PMM.US,D,20070607,000000,4.39942,4.40464,4.30966,4.33196,228799.25660327,0
+PMM.US,D,20070608,000000,4.31578,4.34329,4.29921,4.32713,95540.452048546,0
+PMM.US,D,20070611,000000,4.33196,4.33196,4.30454,4.32072,111524.6951404,0
+PMM.US,D,20070612,000000,4.32072,4.33738,4.24822,4.24822,175275.10862872,0
+PMM.US,D,20070613,000000,4.23214,4.34882,4.22643,4.28235,220532.87322696,0
+PMM.US,D,20070614,000000,4.26528,4.29921,4.24309,4.26528,170252.21359054,0
+PMM.US,D,20070615,000000,4.26528,4.2928,4.23747,4.28757,106680.2477257,0
+PMM.US,D,20070618,000000,4.29921,4.30454,4.26528,4.28235,112064.09363865,0
+PMM.US,D,20070619,000000,4.2928,4.32713,4.27051,4.27652,287521.70551865,0
+PMM.US,D,20070620,000000,4.24822,4.27051,4.24309,4.25463,150855.15969962,0
+PMM.US,D,20070621,000000,4.24309,4.27051,4.23747,4.24309,184248.18515031,0
+PMM.US,D,20070622,000000,4.26528,4.27652,4.24309,4.26006,309608.65455214,0
+PMM.US,D,20070625,000000,4.28757,4.2928,4.23747,4.27051,174741.79357218,0
+PMM.US,D,20070626,000000,4.24309,4.26006,4.23747,4.24822,108833.78609087,0
+PMM.US,D,20070627,000000,4.25463,4.2928,4.24822,4.2928,110626.37358129,0
+PMM.US,D,20070628,000000,4.30966,4.34882,4.28757,4.2928,112966.47082557,0
+PMM.US,D,20070629,000000,4.33196,4.38275,4.30966,4.37644,287879.61467256,0
+PMM.US,D,20070702,000000,4.38275,4.39942,4.33738,4.35987,207960.42702721,0
+PMM.US,D,20070703,000000,4.34882,4.36568,4.34882,4.36568,50465.190701606,0
+PMM.US,D,20070705,000000,4.31578,4.3716,4.31578,4.31578,163953.82360724,0
+PMM.US,D,20070706,000000,4.32072,4.33738,4.27652,4.28757,139000.5596216,0
+PMM.US,D,20070709,000000,4.27051,4.32713,4.27051,4.30454,154619.79621089,0
+PMM.US,D,20070710,000000,4.30454,4.33196,4.29921,4.30966,126786.02257577,0
+PMM.US,D,20070711,000000,4.28757,4.33196,4.28235,4.28757,83871.39694267,0
+PMM.US,D,20070712,000000,4.28757,4.30454,4.24309,4.24309,46512.9814043,0
+PMM.US,D,20070713,000000,4.24309,4.26528,4.21518,4.22051,96975.13038505,0
+PMM.US,D,20070716,000000,4.23214,4.24309,4.20966,4.22643,63216.084524832,0
+PMM.US,D,20070717,000000,4.20966,4.23214,4.20404,4.20404,96441.815328513,0
+PMM.US,D,20070718,000000,4.19851,4.23747,4.19299,4.21518,240825.20695611,0
+PMM.US,D,20070719,000000,4.20966,4.27652,4.19299,4.23747,206160.74218812,0
+PMM.US,D,20070720,000000,4.23747,4.28757,4.19851,4.28235,151395.57210482,0
+PMM.US,D,20070723,000000,4.25463,4.28235,4.24822,4.26006,189279.19144411,0
+PMM.US,D,20070724,000000,4.23214,4.27652,4.23214,4.27051,208139.88855763,0
+PMM.US,D,20070725,000000,4.25463,4.27652,4.23214,4.26528,133068.19004783,0
+PMM.US,D,20070726,000000,4.23214,4.25463,4.22643,4.25463,133068.19004783,0
+PMM.US,D,20070727,000000,4.27652,4.28235,4.24309,4.27051,107933.43671786,0
+PMM.US,D,20070730,000000,4.27051,4.28235,4.26528,4.28235,68239.993469971,0
+PMM.US,D,20070731,000000,4.2928,4.33196,4.2928,4.32713,160725.54387336,0
+PMM.US,D,20070801,000000,4.35493,4.35493,4.30454,4.33196,95186.598522441,0
+PMM.US,D,20070802,000000,4.31578,4.34329,4.30966,4.31578,74884.125723756,0
+PMM.US,D,20070803,000000,4.32713,4.32713,4.28757,4.30454,64289.811986567,0
+PMM.US,D,20070806,000000,4.2928,4.32713,4.28757,4.28757,81349.810354061,0
+PMM.US,D,20070807,000000,4.30454,4.30966,4.27652,4.28757,44185.051043443,0
+PMM.US,D,20070808,000000,4.28757,4.28757,4.25463,4.26528,72378.761646371,0
+PMM.US,D,20070809,000000,4.24822,4.27652,4.23214,4.23747,43999.506071302,0
+PMM.US,D,20070810,000000,4.22643,4.26006,4.20966,4.20966,38254.709283579,0
+PMM.US,D,20070813,000000,4.19299,4.21518,4.15976,4.15976,140438.27967896,0
+PMM.US,D,20070814,000000,4.17642,4.18194,4.12622,4.12622,63748.385674418,0
+PMM.US,D,20070815,000000,4.13717,4.13717,4.05955,4.08163,237232.93462663,0
+PMM.US,D,20070816,000000,4.06487,4.06487,3.81435,3.90942,460998.14321525,0
+PMM.US,D,20070817,000000,3.98122,4.0703,3.9257,4.0703,74705.678100276,0
+PMM.US,D,20070820,000000,4.08163,4.09268,3.97029,4.0203,150493.1949179,0
+PMM.US,D,20070821,000000,4.0203,4.05955,3.9985,4.0481,126072.23208184,0
+PMM.US,D,20070822,000000,4.01496,4.08736,4.01496,4.07592,93026.97671555,0
+PMM.US,D,20070823,000000,4.07592,4.15433,4.07592,4.15433,141693.49648503,0
+PMM.US,D,20070824,000000,4.15976,4.16497,4.10906,4.12622,45432.156593902,0
+PMM.US,D,20070827,000000,4.1205,4.12622,4.05955,4.08736,221974.64891212,0
+PMM.US,D,20070828,000000,4.09871,4.09871,4.03153,4.05955,141872.95801546,0
+PMM.US,D,20070829,000000,4.0481,4.13164,4.03705,4.10906,95715.857951173,0
+PMM.US,D,20070830,000000,4.10906,4.10906,4.05955,4.0703,135230.85357558,0
+PMM.US,D,20070831,000000,4.10906,4.11507,4.07592,4.09871,58546.029105798,0
+PMM.US,D,20070904,000000,4.10392,4.12622,4.0703,4.11507,244054.50059693,0
+PMM.US,D,20070905,000000,4.10392,4.1205,4.07592,4.10392,77391.517615044,0
+PMM.US,D,20070906,000000,4.10392,4.17642,4.10392,4.13164,77391.517615044,0
+PMM.US,D,20070907,000000,4.13164,4.15976,4.09871,4.14258,69325.887815127,0
+PMM.US,D,20070910,000000,4.15433,4.19851,4.15433,4.17071,80637.033767091,0
+PMM.US,D,20070911,000000,4.18194,4.21518,4.17642,4.17642,126969.53973401,0
+PMM.US,D,20070912,000000,4.18717,4.19851,4.17071,4.17071,23888.661686468,0
+PMM.US,D,20070913,000000,4.17642,4.19851,4.08736,4.1205,128043.26719574,0
+PMM.US,D,20070914,000000,4.12622,4.14258,4.09871,4.09871,106848.55627965,0
+PMM.US,D,20070917,000000,4.11507,4.12622,4.09268,4.11507,87815.494984365,0
+PMM.US,D,20070918,000000,4.09268,4.13164,4.08163,4.13164,121038.18406719,0
+PMM.US,D,20070919,000000,4.10906,4.13717,4.08163,4.13717,134507.9379191,0
+PMM.US,D,20070920,000000,4.05955,4.08736,4.05955,4.0703,62134.245807482,0
+PMM.US,D,20070921,000000,4.07592,4.09871,4.03705,4.0703,165585.19989235,0
+PMM.US,D,20070924,000000,4.04258,4.0703,4.04258,4.0481,60703.623098785,0
+PMM.US,D,20070925,000000,4.0481,4.07592,4.0481,4.0703,59087.455417948,0
+PMM.US,D,20070926,000000,4.07592,4.09268,4.06487,4.0703,64649.748954383,0
+PMM.US,D,20070927,000000,4.08163,4.08163,4.0481,4.07592,84410.795440918,0
+PMM.US,D,20070928,000000,4.06487,4.07592,4.0481,4.0481,89975.116791257,0
+PMM.US,D,20071001,000000,4.07592,4.08163,4.04258,4.0703,86203.382931333,0
+PMM.US,D,20071002,000000,4.05955,4.08736,4.05372,4.07592,96792.627133764,0
+PMM.US,D,20071003,000000,4.08736,4.1205,4.06487,4.08163,144924.81793975,0
+PMM.US,D,20071004,000000,4.08163,4.08736,4.0703,4.0703,66101.663709064,0
+PMM.US,D,20071005,000000,4.0703,4.08736,4.0481,4.0481,82256.243168784,0
+PMM.US,D,20071008,000000,4.05372,4.0703,4.0481,4.05372,72912.076702909,0
+PMM.US,D,20071009,000000,4.05372,4.08736,4.04258,4.05372,94107.801525947,0
+PMM.US,D,20071010,000000,4.0481,4.10392,4.04258,4.05955,143316.76151453,0
+PMM.US,D,20071011,000000,4.06487,4.09268,4.05372,4.05372,86377.774927007,0
+PMM.US,D,20071012,000000,4.05372,4.07592,4.04258,4.04258,128762.12722442,0
+PMM.US,D,20071015,000000,4.05372,4.05955,4.00323,4.00935,263635.07164609,0
+PMM.US,D,20071016,000000,4.01496,4.07592,4.01496,4.01496,212451.02091581,0
+PMM.US,D,20071017,000000,4.03153,4.07592,4.03153,4.0481,93915.159205145,0
+PMM.US,D,20071018,000000,4.04258,4.06487,4.03153,4.03153,149410.3422936,0
+PMM.US,D,20071019,000000,4.05372,4.14258,4.04258,4.11507,166827.23590805,0
+PMM.US,D,20071022,000000,4.08736,4.14851,4.08163,4.13164,137028.51060075,0
+PMM.US,D,20071023,000000,4.14851,4.18717,4.14258,4.15433,100920.2423337,0
+PMM.US,D,20071024,000000,4.19299,4.19851,4.12622,4.15976,169170.37487318,0
+PMM.US,D,20071025,000000,4.16497,4.16497,3.97561,3.99277,416276.73539441,0
+PMM.US,D,20071026,000000,3.9985,3.9985,3.9476,3.95342,374793.74637696,0
+PMM.US,D,20071029,000000,3.98122,4.01496,3.95342,3.95342,344805.42046971,0
+PMM.US,D,20071030,000000,3.96457,4.0203,3.96457,3.9985,222511.0056895,0
+PMM.US,D,20071031,000000,4.0203,4.02571,3.98716,3.9985,120509.93854541,0
+PMM.US,D,20071101,000000,4.00935,4.0203,3.96457,3.96457,125702.15604451,0
+PMM.US,D,20071102,000000,3.97029,4.00323,3.96457,4.00323,106680.2477257,0
+PMM.US,D,20071105,000000,3.97561,4.00323,3.95934,3.96457,56217.08483799,0
+PMM.US,D,20071106,000000,3.98716,3.98716,3.95934,3.96457,63907.569065818,0
+PMM.US,D,20071107,000000,3.97561,3.98122,3.94227,3.9476,121223.72903933,0
+PMM.US,D,20071108,000000,3.94227,3.95934,3.8978,3.9257,141156.12580069,0
+PMM.US,D,20071109,000000,3.8978,3.9257,3.8978,3.8978,157496.25023254,0
+PMM.US,D,20071112,000000,3.90942,3.92018,3.87521,3.8978,270098.72846249,0
+PMM.US,D,20071113,000000,3.90942,3.95342,3.90942,3.9476,152473.35519436,0
+PMM.US,D,20071114,000000,3.9476,3.96457,3.89237,3.89237,155517.10386304,0
+PMM.US,D,20071115,000000,3.8978,3.93123,3.87521,3.90942,174741.79357218,0
+PMM.US,D,20071116,000000,3.88122,3.90321,3.83063,3.83063,374793.74637696,0
+PMM.US,D,20071119,000000,3.84739,3.92018,3.84739,3.8978,193238.49809008,0
+PMM.US,D,20071120,000000,3.84739,3.99277,3.84739,3.95342,261470.38030445,0
+PMM.US,D,20071121,000000,3.91446,3.97029,3.90321,3.97029,127871.91692092,0
+PMM.US,D,20071123,000000,4.05372,4.05372,3.95342,3.97561,60231.142459344,0
+PMM.US,D,20071126,000000,3.93123,3.98716,3.93123,3.98122,163790.58458804,0
+PMM.US,D,20071127,000000,4.06487,4.06487,3.91446,3.91446,162814.19219364,0
+PMM.US,D,20071128,000000,3.95934,3.95934,3.88122,3.92018,205446.95169421,0
+PMM.US,D,20071129,000000,3.93123,3.96457,3.92018,3.96457,153371.67675348,0
+PMM.US,D,20071130,000000,3.93123,3.9985,3.93123,3.97029,191983.28128402,0
+PMM.US,D,20071203,000000,4.00323,4.00323,3.93123,3.93123,120509.93854541,0
+PMM.US,D,20071204,000000,3.93725,3.98122,3.93725,3.9476,107029.03171703,0
+PMM.US,D,20071205,000000,3.94227,3.98716,3.93123,3.93123,156600.9703943,0
+PMM.US,D,20071206,000000,3.93123,3.95342,3.93123,3.93725,104522.65373271,0
+PMM.US,D,20071207,000000,3.9257,3.97029,3.9257,3.93725,211368.1682915,0
+PMM.US,D,20071210,000000,3.93725,3.98122,3.92018,3.9476,181570.45689116,0
+PMM.US,D,20071211,000000,3.9476,3.96457,3.92018,3.9257,92131.696877293,0
+PMM.US,D,20071212,000000,3.95934,3.95934,3.9257,3.9476,138284.74131378,0
+PMM.US,D,20071213,000000,3.93725,3.94227,3.90321,3.90942,266682.87594258,0
+PMM.US,D,20071214,000000,3.90321,3.92018,3.87521,3.8978,178325.95464606,0
+PMM.US,D,20071217,000000,3.88122,3.91446,3.88122,3.90321,263092.63142699,0
+PMM.US,D,20071218,000000,3.90942,3.92018,3.87521,3.87521,192160.71500054,0
+PMM.US,D,20071219,000000,3.85884,3.88122,3.83063,3.8537,244238.01775518,0
+PMM.US,D,20071220,000000,3.82036,3.8978,3.82036,3.8537,307097.20703304,0
+PMM.US,D,20071221,000000,3.83714,3.8537,3.8254,3.8254,223226.82399732,0
+PMM.US,D,20071224,000000,3.8254,3.85884,3.81435,3.82036,254656.92558974,0
+PMM.US,D,20071226,000000,3.83063,3.84739,3.79226,3.79226,459376.90599965,0
+PMM.US,D,20071227,000000,3.78625,3.84739,3.78625,3.83714,326492.23311005,0
+PMM.US,D,20071228,000000,3.8537,3.88685,3.8254,3.88685,329285.5467617,0
+PMM.US,D,20071231,000000,3.88122,3.93123,3.84227,3.88685,370654.97820056,0
+PMM.US,D,20080102,000000,3.91446,3.94227,3.88685,3.94227,98901.553593076,0
+PMM.US,D,20080103,000000,3.94227,4.00935,3.93725,4.00935,114747.90533951,0
+PMM.US,D,20080104,000000,4.04258,4.05372,4.00935,4.0481,128043.26719574,0
+PMM.US,D,20080107,000000,4.05372,4.07592,4.02571,4.06487,150218.42613402,0
+PMM.US,D,20080108,000000,4.05955,4.10392,4.05372,4.09268,94320.721985781,0
+PMM.US,D,20080109,000000,4.09268,4.13717,4.07592,4.09871,87815.494984365,0
+PMM.US,D,20080110,000000,4.09871,4.1205,4.07592,4.08163,35736.164415824,0
+PMM.US,D,20080111,000000,4.08736,4.13717,4.08163,4.08163,143674.67066844,0
+PMM.US,D,20080114,000000,4.09871,4.12622,4.05955,4.12622,119607.5613585,0
+PMM.US,D,20080115,000000,4.10906,4.14851,4.10906,4.14258,124287.75584704,0
+PMM.US,D,20080116,000000,4.18717,4.19851,4.14258,4.15433,120143.91813589,0
+PMM.US,D,20080117,000000,4.16497,4.18194,4.09268,4.14258,205989.3919133,0
+PMM.US,D,20080118,000000,4.11507,4.16497,4.01496,4.05372,315349.39571206,0
+PMM.US,D,20080122,000000,3.9257,4.0481,3.9257,4.04258,118189.10553323,0
+PMM.US,D,20080123,000000,4.0203,4.10906,4.0203,4.09871,136301.53931646,0
+PMM.US,D,20080124,000000,4.10392,4.15433,4.09871,4.1205,116371.17036901,0
+PMM.US,D,20080125,000000,4.14258,4.14851,4.08736,4.09268,77568.951331573,0
+PMM.US,D,20080128,000000,4.09871,4.1205,4.09268,4.10906,63934.94455351,0
+PMM.US,D,20080129,000000,4.09871,4.14258,4.06487,4.1205,246168.496591,0
+PMM.US,D,20080130,000000,4.11507,4.14258,4.11507,4.12622,52266.903354586,0
+PMM.US,D,20080131,000000,4.14851,4.15433,4.10906,4.13164,89975.116791257,0
+PMM.US,D,20080201,000000,4.14851,4.17071,4.13717,4.16497,115149.41249235,0
+PMM.US,D,20080204,000000,4.16497,4.17642,4.13164,4.15433,93979.035343094,0
+PMM.US,D,20080205,000000,4.13164,4.17642,4.12622,4.16497,147445.39062141,0
+PMM.US,D,20080206,000000,4.16497,4.17642,4.14851,4.14851,75423.524222004,0
+PMM.US,D,20080207,000000,4.15976,4.18717,4.13717,4.16497,225523.32324269,0
+PMM.US,D,20080208,000000,4.16497,4.18194,4.15976,4.17642,116033.53935413,0
+PMM.US,D,20080211,000000,4.14258,4.22643,4.14258,4.17642,112966.47082557,0
+PMM.US,D,20080212,000000,4.17071,4.18717,4.17071,4.18717,126242.56844972,0
+PMM.US,D,20080213,000000,4.18194,4.19299,4.10392,4.10392,228104.73034144,0
+PMM.US,D,20080214,000000,4.10392,4.10392,3.90942,3.90942,289494.76844646,0
+PMM.US,D,20080215,000000,3.88122,3.94227,3.85884,3.94227,215101.37368727,0
+PMM.US,D,20080219,000000,3.98122,4.00935,3.94227,4.00935,175240.63579237,0
+PMM.US,D,20080220,000000,3.9985,4.00935,3.97029,4.00323,111703.14276388,0
+PMM.US,D,20080221,000000,3.96457,3.98122,3.9257,3.95342,150316.77510833,0
+PMM.US,D,20080222,000000,3.93725,3.93725,3.89237,3.8978,156403.25853873,0
+PMM.US,D,20080225,000000,3.92018,3.96457,3.92018,3.95342,245453.69219013,0
+PMM.US,D,20080226,000000,3.94227,3.98122,3.94227,3.95342,139109.04766542,0
+PMM.US,D,20080227,000000,3.97029,3.97561,3.9257,3.9257,181522.80326443,0
+PMM.US,D,20080228,000000,3.9476,3.9476,3.88122,3.8978,192330.03746145,0
+PMM.US,D,20080229,000000,3.8537,3.86446,3.77529,3.8537,515669.01995206,0
+PMM.US,D,20080303,000000,3.82036,3.95934,3.82036,3.95342,376234.50815518,0
+PMM.US,D,20080304,000000,3.9257,3.98122,3.8978,3.9476,174359.55065143,0
+PMM.US,D,20080305,000000,3.95934,4.06487,3.95342,4.00323,401558.8620851,0
+PMM.US,D,20080306,000000,4.00935,4.02571,3.90942,3.92018,317192.67855005,0
+PMM.US,D,20080307,000000,3.94227,3.97561,3.92018,3.93725,149410.3422936,0
+PMM.US,D,20080310,000000,3.98122,3.98122,3.88122,3.91446,192868.42205274,0
+PMM.US,D,20080311,000000,3.85884,3.94227,3.8537,3.8978,225022.45320859,0
+PMM.US,D,20080312,000000,3.86446,3.88685,3.82036,3.85884,272977.21029806,0
+PMM.US,D,20080313,000000,3.87521,3.87521,3.80874,3.83063,199441.58081992,0
+PMM.US,D,20080314,000000,3.8537,3.85884,3.79226,3.83063,170966.00408445,0
+PMM.US,D,20080317,000000,3.78625,3.83714,3.7534,3.77037,381064.76087257,0
+PMM.US,D,20080318,000000,3.77529,3.83714,3.77529,3.79788,213085.7266675,0
+PMM.US,D,20080319,000000,3.78082,3.80874,3.77529,3.77529,203738.51848078,0
+PMM.US,D,20080320,000000,3.75843,3.79788,3.75843,3.78625,202214.61633253,0
+PMM.US,D,20080324,000000,3.80301,3.81435,3.79226,3.80301,152110.37650569,0
+PMM.US,D,20080325,000000,3.80301,3.87521,3.80301,3.87521,293796.77564206,0
+PMM.US,D,20080326,000000,3.88122,3.89237,3.8537,3.88685,133614.68589474,0
+PMM.US,D,20080327,000000,3.90942,3.94227,3.88122,3.88122,182163.59245784,0
+PMM.US,D,20080328,000000,3.88685,3.91446,3.85884,3.86446,147926.99642342,0
+PMM.US,D,20080331,000000,3.89237,3.91446,3.87521,3.88122,87278.124300021,0
+PMM.US,D,20080401,000000,3.91446,3.9257,3.8978,3.8978,155507.97870048,0
+PMM.US,D,20080402,000000,3.88122,3.92018,3.86446,3.87027,210886.56248949,0
+PMM.US,D,20080403,000000,3.85884,3.91446,3.85884,3.91446,154383.55589116,0
+PMM.US,D,20080404,000000,3.90942,3.91446,3.87027,3.90321,111524.6951404,0
+PMM.US,D,20080407,000000,3.89237,3.93123,3.89237,3.91446,162117.63811791,0
+PMM.US,D,20080408,000000,3.92018,3.92018,3.86446,3.86446,256448.49917321,0
+PMM.US,D,20080409,000000,3.88122,3.89237,3.87521,3.87521,105212.11045979,0
+PMM.US,D,20080410,000000,3.87521,3.91446,3.87027,3.89237,180404.46389683,0
+PMM.US,D,20080411,000000,3.90942,3.91446,3.88685,3.8978,98885.33108185,0
+PMM.US,D,20080414,000000,3.8978,3.91446,3.88685,3.88685,87463.669272162,0
+PMM.US,D,20080415,000000,3.89237,3.8978,3.87027,3.88685,173025.24910313,0
+PMM.US,D,20080416,000000,3.8978,3.90942,3.86446,3.88685,240083.02706756,0
+PMM.US,D,20080417,000000,3.87521,3.90942,3.87521,3.90321,141243.32179853,0
+PMM.US,D,20080418,000000,3.90321,3.92018,3.88685,3.90321,146186.11818753,0
+PMM.US,D,20080421,000000,3.90321,3.9257,3.90321,3.9257,159807.95808217,0
+PMM.US,D,20080422,000000,3.9257,3.9257,3.8978,3.9257,122106.84199417,0
+PMM.US,D,20080423,000000,3.9257,3.93123,3.88685,3.8978,166268.57317773,0
+PMM.US,D,20080424,000000,3.89237,3.91446,3.88122,3.89237,150097.77120678,0
+PMM.US,D,20080425,000000,3.90321,3.91446,3.88122,3.88685,130037.62216952,0
+PMM.US,D,20080428,000000,3.8978,3.90942,3.88122,3.88122,161677.60250092,0
+PMM.US,D,20080429,000000,3.88685,3.90321,3.88122,3.89237,82504.650371925,0
+PMM.US,D,20080430,000000,3.8978,3.90942,3.86446,3.89237,319708.18169695,0
+PMM.US,D,20080501,000000,3.90321,3.90942,3.88122,3.90321,181295.68810727,0
+PMM.US,D,20080502,000000,3.90942,3.91446,3.90321,3.91446,148814.16500606,0
+PMM.US,D,20080505,000000,3.91446,3.91446,3.89237,3.8978,99088.112472169,0
+PMM.US,D,20080506,000000,3.89237,3.91446,3.88685,3.91446,186093.49580221,0
+PMM.US,D,20080507,000000,3.8978,3.91446,3.89237,3.90321,108804.38278927,0
+PMM.US,D,20080508,000000,3.8978,3.9257,3.8978,3.91446,119761.67521515,0
+PMM.US,D,20080509,000000,3.9257,3.93725,3.91446,3.91446,148825.31798254,0
+PMM.US,D,20080512,000000,3.93725,3.97561,3.93725,3.97561,362195.95250343,0
+PMM.US,D,20080513,000000,3.99277,3.99277,3.95934,3.98716,352986.63566211,0
+PMM.US,D,20080514,000000,3.9985,4.00323,3.97561,3.9985,97589.557997716,0
+PMM.US,D,20080515,000000,4.00935,4.00935,3.97561,3.98122,138593.98293402,0
+PMM.US,D,20080516,000000,3.98122,4.0203,3.98122,3.98716,130459.4074614,0
+PMM.US,D,20080519,000000,4.00323,4.03705,4.00323,4.00935,438845.29022991,0
+PMM.US,D,20080520,000000,4.00323,4.02571,3.9985,4.01496,142695.2365532,0
+PMM.US,D,20080521,000000,4.00935,4.01496,3.97029,3.97029,246042.77212902,0
+PMM.US,D,20080522,000000,3.97029,3.98716,3.95934,3.98716,162872.99879685,0
+PMM.US,D,20080523,000000,3.98716,3.99277,3.95934,3.95934,91335.779920293,0
+PMM.US,D,20080527,000000,3.97029,3.98716,3.96457,3.98122,124383.0631005,0
+PMM.US,D,20080528,000000,3.99277,4.00323,3.97029,4.00323,121450.84419648,0
+PMM.US,D,20080529,000000,3.9985,4.00935,3.97561,3.99277,223446.84180582,0
+PMM.US,D,20080530,000000,3.98122,4.00323,3.97561,3.97561,89760.168517519,0
+PMM.US,D,20080602,000000,3.9985,4.00323,3.97561,3.9985,134671.1769383,0
+PMM.US,D,20080603,000000,3.98122,3.9985,3.97561,3.99277,136159.59234323,0
+PMM.US,D,20080604,000000,3.99277,3.9985,3.97561,3.98122,155850.67925012,0
+PMM.US,D,20080605,000000,4.26006,4.26006,3.96457,3.98716,89612.138102586,0
+PMM.US,D,20080606,000000,3.98716,3.9985,3.97029,3.98122,123452.29651894,0
+PMM.US,D,20080609,000000,3.99277,3.99277,3.97029,3.97029,146989.1324932,0
+PMM.US,D,20080610,000000,3.98122,3.98716,3.96457,3.97029,138100.21024859,0
+PMM.US,D,20080611,000000,3.97561,3.98122,3.93725,3.96457,96867.656248182,0
+PMM.US,D,20080612,000000,3.91446,3.95342,3.91446,3.93725,209131.48955629,0
+PMM.US,D,20080613,000000,3.93123,3.93725,3.90942,3.92018,110596.97027969,0
+PMM.US,D,20080616,000000,3.93123,3.98122,3.93123,3.94227,106539.31465942,0
+PMM.US,D,20080617,000000,3.95342,3.95934,3.93123,3.94227,106014.1108585,0
+PMM.US,D,20080618,000000,3.93123,3.94227,3.90321,3.93123,118477.05510746,0
+PMM.US,D,20080619,000000,3.92018,3.93123,3.90321,3.92018,210243.74548218,0
+PMM.US,D,20080620,000000,3.88685,3.8978,3.86446,3.88122,182778.02007051,0
+PMM.US,D,20080623,000000,3.88122,3.88685,3.84227,3.87521,234237.85349162,0
+PMM.US,D,20080624,000000,3.83063,3.94227,3.83063,3.90321,295945.24447249,0
+PMM.US,D,20080625,000000,3.90942,3.93725,3.90321,3.93123,186986.74782656,0
+PMM.US,D,20080626,000000,3.97029,3.97029,3.90942,3.92018,170179.21229001,0
+PMM.US,D,20080627,000000,3.95342,3.95342,3.90942,3.9257,125813.6858092,0
+PMM.US,D,20080630,000000,3.97561,3.98122,3.93725,3.94227,154996.96959688,0
+PMM.US,D,20080701,000000,3.97029,3.97561,3.94227,3.94227,167329.11984909,0
+PMM.US,D,20080702,000000,3.9476,3.99277,3.9476,3.96457,191900.14091399,0
+PMM.US,D,20080703,000000,3.97561,3.98122,3.95342,3.96457,55439.418206118,0
+PMM.US,D,20080707,000000,3.98122,3.9985,3.97029,3.97029,269157.82281142,0
+PMM.US,D,20080708,000000,3.96457,3.98122,3.93725,3.97029,271592.21340218,0
+PMM.US,D,20080709,000000,3.95934,3.97561,3.95342,3.97561,71215.810372895,0
+PMM.US,D,20080710,000000,3.97561,3.97561,3.9476,3.9476,74781.721121645,0
+PMM.US,D,20080711,000000,3.9476,3.97561,3.9257,3.94227,98604.478856259,0
+PMM.US,D,20080714,000000,3.90321,3.93725,3.85884,3.86446,217418.15107165,0
+PMM.US,D,20080715,000000,3.83714,3.8537,3.77529,3.84227,205477.36890275,0
+PMM.US,D,20080716,000000,3.78625,3.84739,3.78625,3.79788,119488.93424517,0
+PMM.US,D,20080717,000000,3.8537,3.8537,3.81435,3.8537,96613.165603331,0
+PMM.US,D,20080718,000000,3.88685,3.88685,3.8254,3.83714,120175.34925139,0
+PMM.US,D,20080721,000000,3.84227,3.87521,3.81435,3.87521,266169.83902508,0
+PMM.US,D,20080722,000000,3.8537,3.87521,3.8254,3.87521,159252.33707271,0
+PMM.US,D,20080723,000000,3.89237,3.91446,3.82036,3.82036,176982.52793521,0
+PMM.US,D,20080724,000000,3.89237,3.89237,3.82036,3.8254,44581.488661515,0
+PMM.US,D,20080725,000000,3.79788,3.84739,3.79788,3.84739,166402.40889533,0
+PMM.US,D,20080728,000000,3.80874,3.84739,3.80874,3.83714,110722.6947417,0
+PMM.US,D,20080729,000000,3.86446,3.87027,3.83063,3.86446,92053.626042021,0
+PMM.US,D,20080730,000000,3.86446,3.87027,3.83063,3.8537,72178.008069956,0
+PMM.US,D,20080731,000000,3.84739,3.8537,3.80301,3.80301,105239.48594748,0
+PMM.US,D,20080801,000000,3.81435,3.83714,3.80874,3.82036,106458.20210329,0
+PMM.US,D,20080804,000000,3.84227,3.84227,3.80874,3.84227,51425.360584764,0
+PMM.US,D,20080805,000000,3.8537,3.8537,3.8254,3.84739,36717.626344966,0
+PMM.US,D,20080806,000000,3.84739,3.84739,3.7534,3.80301,312973.81172447,0
+PMM.US,D,20080807,000000,3.80874,3.80874,3.77529,3.79226,80618.783441963,0
+PMM.US,D,20080808,000000,3.79226,3.82036,3.7534,3.81435,116051.78967926,0
+PMM.US,D,20080811,000000,3.79226,3.81435,3.78625,3.81435,96253.228635516,0
+PMM.US,D,20080812,000000,3.80874,3.81435,3.78625,3.79226,81698.594345408,0
+PMM.US,D,20080813,000000,3.80874,3.80874,3.78625,3.79788,52430.142373792,0
+PMM.US,D,20080814,000000,3.80874,3.8254,3.79788,3.79788,40801.643545979,0
+PMM.US,D,20080815,000000,3.8254,3.8254,3.79226,3.80874,95495.840142677,0
+PMM.US,D,20080818,000000,3.82036,3.8254,3.79788,3.82036,54497.498648089,0
+PMM.US,D,20080819,000000,3.8254,3.8254,3.79226,3.80874,106692.41460911,0
+PMM.US,D,20080820,000000,3.80301,3.80874,3.77529,3.79226,105491.94877842,0
+PMM.US,D,20080821,000000,3.79788,3.82036,3.77037,3.78082,84990.750217229,0
+PMM.US,D,20080822,000000,3.80301,3.80301,3.76386,3.78082,91478.740800468,0
+PMM.US,D,20080825,000000,3.78625,3.80301,3.77037,3.79788,82489.44176765,0
+PMM.US,D,20080826,000000,3.78625,3.78625,3.74739,3.76386,180815.09621222,0
+PMM.US,D,20080827,000000,3.77529,3.79788,3.77037,3.79788,102066.97109595,0
+PMM.US,D,20080828,000000,3.79226,3.80874,3.78625,3.78625,89794.641353873,0
+PMM.US,D,20080829,000000,3.80301,3.80874,3.77037,3.79226,88516.104687915,0
+PMM.US,D,20080902,000000,3.79226,3.8254,3.76386,3.78082,157245.81521551,0
+PMM.US,D,20080903,000000,3.78082,3.80301,3.75843,3.76386,107413.30245169,0
+PMM.US,D,20080904,000000,3.78625,3.78625,3.74167,3.7534,140902.64906279,0
+PMM.US,D,20080905,000000,3.77037,3.77037,3.74739,3.76386,104902.86883955,0
+PMM.US,D,20080908,000000,3.79226,3.79226,3.73101,3.7534,175357.2350918,0
+PMM.US,D,20080909,000000,3.77037,3.77037,3.70873,3.7248,214736.36718469,0
+PMM.US,D,20080910,000000,3.71415,3.71957,3.69728,3.71957,201051.66505905,0
+PMM.US,D,20080911,000000,3.71415,3.71415,3.67539,3.67539,137451.30979957,0
+PMM.US,D,20080912,000000,3.68071,3.68071,3.65359,3.65359,65743.75455515,0
+PMM.US,D,20080915,000000,3.9257,3.9257,3.79788,3.91446,1048921.2142586,0
+PMM.US,D,20080916,000000,3.81435,3.88685,3.81435,3.84227,307841.41473552,0
+PMM.US,D,20080917,000000,3.81435,3.85884,3.78082,3.78082,378856.47153199,0
+PMM.US,D,20080918,000000,3.78082,3.78082,3.603,3.73664,546501.93034998,0
+PMM.US,D,20080919,000000,3.78082,3.87027,3.63644,3.80301,241338.24387362,0
+PMM.US,D,20080922,000000,3.77529,3.80301,3.66948,3.66948,225832.56486293,0
+PMM.US,D,20080923,000000,3.68071,3.71415,3.65359,3.71415,239902.55163016,0
+PMM.US,D,20080924,000000,3.74739,3.74739,3.63644,3.73101,143280.26086427,0
+PMM.US,D,20080925,000000,3.64698,3.69728,3.64698,3.68653,108420.11205463,0
+PMM.US,D,20080926,000000,3.69728,3.7029,3.603,3.62509,101339.99981166,0
+PMM.US,D,20080929,000000,3.63644,3.63644,3.45801,3.49667,230596.91362845,0
+PMM.US,D,20080930,000000,3.46945,3.64135,3.46945,3.64135,243017.27378547,0
+PMM.US,D,20081001,000000,3.65862,3.69728,3.59155,3.64135,276430.57737519,0
+PMM.US,D,20081002,000000,3.61887,3.64698,3.55289,3.57469,154272.02612648,0
+PMM.US,D,20081003,000000,3.55289,3.61385,3.50792,3.50792,167432.53835815,0
+PMM.US,D,20081006,000000,3.50792,3.56324,2.9846,3.28522,383524.49913712,0
+PMM.US,D,20081007,000000,3.30218,3.41905,3.30218,3.36303,264529.33757739,0
+PMM.US,D,20081008,000000,3.1854,3.42477,3.1854,3.38009,280327.02179015,0
+PMM.US,D,20081009,000000,3.38009,3.408,3.31322,3.35741,269144.64202105,0
+PMM.US,D,20081010,000000,3.22978,3.27968,2.96764,3.10157,397655.32032147,0
+PMM.US,D,20081013,000000,3.68071,3.68071,2.95126,3.23501,433455.36087525,0
+PMM.US,D,20081014,000000,3.41333,3.41333,3.21302,3.21863,254555.53489458,0
+PMM.US,D,20081015,000000,3.22978,3.22978,3.11853,3.1353,129665.51831829,0
+PMM.US,D,20081016,000000,3.16271,3.29103,3.12376,3.19073,235754.6582912,0
+PMM.US,D,20081017,000000,3.21863,3.26341,3.15729,3.24092,541668.63591175,0
+PMM.US,D,20081020,000000,3.25158,3.35741,3.25158,3.35741,248239.90849311,0
+PMM.US,D,20081021,000000,3.31322,3.31322,3.21302,3.26815,176539.45059736,0
+PMM.US,D,20081022,000000,3.27427,3.30218,3.22978,3.30218,113598.13485641,0
+PMM.US,D,20081023,000000,3.31322,3.36924,3.27427,3.33532,239691.65898424,0
+PMM.US,D,20081024,000000,3.21863,3.35248,3.17968,3.35248,134895.2503746,0
+PMM.US,D,20081027,000000,3.35741,3.36924,3.20197,3.25759,249524.52860079,0
+PMM.US,D,20081028,000000,3.30751,3.32467,3.21863,3.21863,170802.76506525,0
+PMM.US,D,20081029,000000,3.22978,3.26341,3.20721,3.20721,168872.28622941,0
+PMM.US,D,20081030,000000,3.20721,3.25158,3.15729,3.19073,203226.49547023,0
+PMM.US,D,20081031,000000,3.22396,3.25158,3.15729,3.17347,194691.42675171,0
+PMM.US,D,20081103,000000,3.22396,3.22396,3.11853,3.11853,185344.21856498,0
+PMM.US,D,20081104,000000,3.14595,3.25759,3.14595,3.21302,240537.25738187,0
+PMM.US,D,20081105,000000,3.24656,3.31322,3.24656,3.31322,115674.61629327,0
+PMM.US,D,20081106,000000,3.29103,3.36924,3.27427,3.29666,195089.89218369,0
+PMM.US,D,20081107,000000,3.29103,3.29666,3.23501,3.26341,156285.64533235,0
+PMM.US,D,20081110,000000,3.25759,3.29666,3.25759,3.27968,157419.19330423,0
+PMM.US,D,20081111,000000,3.27968,3.27968,3.19606,3.20721,260046.8549444,0
+PMM.US,D,20081112,000000,3.22396,3.22396,3.17347,3.17347,191729.80454611,0
+PMM.US,D,20081113,000000,3.14595,3.22978,3.14595,3.21302,135852.3785369,0
+PMM.US,D,20081114,000000,3.15729,3.21863,3.15729,3.17968,103609.12356932,0
+PMM.US,D,20081117,000000,3.14595,3.17968,3.12937,3.15167,220034.03100676,0
+PMM.US,D,20081118,000000,3.14595,3.15729,3.11291,3.15167,292471.59925633,0
+PMM.US,D,20081119,000000,3.07365,3.16271,3.07365,3.10689,232433.09911778,0
+PMM.US,D,20081120,000000,3.02346,3.06271,2.91752,2.97926,606055.78296566,0
+PMM.US,D,20081121,000000,2.95678,3.06271,2.95126,3.06271,189662.44827181,0
+PMM.US,D,20081124,000000,3.05086,3.12937,3.02346,3.12937,162943.97228345,0
+PMM.US,D,20081125,000000,3.12937,3.16833,3.05086,3.0852,243347.80745168,0
+PMM.US,D,20081126,000000,3.06803,3.06803,2.97926,3.00737,187571.77213763,0
+PMM.US,D,20081128,000000,3.01802,3.06803,3.01231,3.02897,86342.288183701,0
+PMM.US,D,20081201,000000,3.02897,3.10157,2.97926,3.00136,283756.05510044,0
+PMM.US,D,20081202,000000,3.05689,3.06271,2.97355,3.0345,220375.71764945,0
+PMM.US,D,20081203,000000,3.00737,3.12376,2.99032,3.00136,209304.86764501,0
+PMM.US,D,20081204,000000,2.95678,2.99584,2.87847,2.87847,371593.85603774,0
+PMM.US,D,20081205,000000,2.85657,2.87847,2.76189,2.83971,266242.84032559,0
+PMM.US,D,20081208,000000,2.84582,2.84582,2.75636,2.80095,257975.4430423,0
+PMM.US,D,20081209,000000,2.76761,2.78409,2.61178,2.64521,424684.05183703,0
+PMM.US,D,20081210,000000,2.46127,2.65626,2.45585,2.65093,354465.9259045,0
+PMM.US,D,20081211,000000,2.59471,2.67254,2.58939,2.59471,210249.8289239,0
+PMM.US,D,20081212,000000,2.55585,2.55585,2.47202,2.52804,368443.64713915,0
+PMM.US,D,20081215,000000,2.52804,2.60074,2.52804,2.60074,210704.0592382,0
+PMM.US,D,20081216,000000,2.58939,2.6676,2.57834,2.6393,223434.67492242,0
+PMM.US,D,20081217,000000,2.65626,2.76761,2.65626,2.72846,262499.49586031,0
+PMM.US,D,20081218,000000,2.76189,2.77304,2.70646,2.74541,245568.26367567,0
+PMM.US,D,20081219,000000,2.69531,2.78409,2.69531,2.77304,364598.91197871,0
+PMM.US,D,20081222,000000,2.75065,2.77304,2.70054,2.72846,296156.13711841,0
+PMM.US,D,20081223,000000,2.72846,2.7396,2.70054,2.7396,227055.33664653,0
+PMM.US,D,20081224,000000,2.71179,2.76189,2.71179,2.75065,113919.54336007,0
+PMM.US,D,20081226,000000,2.73368,2.77304,2.72846,2.74541,245443.55312063,0
+PMM.US,D,20081229,000000,2.72846,2.76189,2.70054,2.75065,587760.84593113,0
+PMM.US,D,20081230,000000,2.74541,2.78409,2.73368,2.76761,423893.20441478,0
+PMM.US,D,20081231,000000,2.75636,2.81761,2.74541,2.81761,345475.61296472,0
+PMM.US,D,20090102,000000,2.79533,2.90105,2.79533,2.87847,563859.00345429,0
+PMM.US,D,20090105,000000,2.83971,2.94041,2.83971,2.94041,295893.53521795,0
+PMM.US,D,20090106,000000,2.92354,2.95678,2.92354,2.92896,140231.44266084,0
+PMM.US,D,20090107,000000,2.87374,2.95126,2.87374,2.91249,145571.69057487,0
+PMM.US,D,20090108,000000,2.90105,2.99584,2.90105,2.9629,242493.08389149,0
+PMM.US,D,20090109,000000,2.96764,3.0345,2.9629,2.99032,500977.50822349,0
+PMM.US,D,20090112,000000,2.95126,2.9846,2.92896,2.9629,355810.3665223,0
+PMM.US,D,20090113,000000,2.9343,2.96764,2.92896,2.92896,163526.96878062,0
+PMM.US,D,20090114,000000,2.95126,2.95126,2.87374,2.8903,379046.07213194,0
+PMM.US,D,20090115,000000,2.90667,2.92896,2.8903,2.90667,294451.75953279,0
+PMM.US,D,20090116,000000,2.9343,2.95126,2.91752,2.92896,109949.08373762,0
+PMM.US,D,20090120,000000,2.94041,2.97926,2.92896,2.9343,154216.26124414,0
+PMM.US,D,20090121,000000,2.92354,2.95126,2.91249,2.92896,75244.062691571,0
+PMM.US,D,20090122,000000,2.95678,2.95678,2.91249,2.91752,160094.89374948,0
+PMM.US,D,20090123,000000,2.91249,2.91752,2.8903,2.8903,113709.66462108,0
+PMM.US,D,20090126,000000,2.90667,2.9343,2.90105,2.90105,130295.15453523,0
+PMM.US,D,20090127,000000,2.91249,2.99032,2.91249,2.95126,235983.80126226,0
+PMM.US,D,20090128,000000,2.99584,3.00136,2.96764,2.97926,109410.69914634,0
+PMM.US,D,20090129,000000,2.97926,3.01802,2.97926,2.97926,135932.47718609,0
+PMM.US,D,20090130,000000,2.97355,3.00136,2.96764,2.9846,66539.671512151,0
+PMM.US,D,20090202,000000,3.01231,3.01231,2.97355,2.9846,78719.73572163,0
+PMM.US,D,20090203,000000,2.97926,2.9846,2.96764,2.97926,338082.20347371,0
+PMM.US,D,20090204,000000,2.97355,3.00737,2.97355,2.9846,220566.33215635,0
+PMM.US,D,20090205,000000,2.9846,3.04022,2.97926,3.02897,113949.9605686,0
+PMM.US,D,20090206,000000,3.01802,3.05086,3.01231,3.02897,87877.343308412,0
+PMM.US,D,20090209,000000,3.02346,3.04022,3.00136,3.01802,112753.55036572,0
+PMM.US,D,20090210,000000,3.01802,3.04643,3.00737,3.04643,91116.77601875,0
+PMM.US,D,20090211,000000,3.04022,3.04643,3.02346,3.02897,43253.27055493,0
+PMM.US,D,20090212,000000,3.0345,3.09002,3.01802,3.07365,216028.08464102,0
+PMM.US,D,20090213,000000,3.0852,3.09002,3.05689,3.05689,168953.39878554,0
+PMM.US,D,20090217,000000,3.05689,3.07918,2.99032,2.99032,168314.63740604,0
+PMM.US,D,20090218,000000,3.00737,3.01231,2.9846,2.99584,154023.61892335,0
+PMM.US,D,20090219,000000,3.00737,3.0345,2.99584,3.00737,142856.44775851,0
+PMM.US,D,20090220,000000,2.99584,3.00136,2.82334,2.90667,261038.45594306,0
+PMM.US,D,20090223,000000,2.8903,2.90667,2.83971,2.84582,197975.47136792,0
+PMM.US,D,20090224,000000,2.83971,2.97926,2.82856,2.97926,117374.93825109,0
+PMM.US,D,20090225,000000,3.01231,3.01231,2.92896,3.00737,145831.25075447,0
+PMM.US,D,20090226,000000,3.00136,3.05689,2.97926,3.01231,219599.06492453,0
+PMM.US,D,20090227,000000,2.9846,3.04022,2.9846,3.00737,114005.72545095,0
+PMM.US,D,20090302,000000,3.01231,3.01802,2.91249,3.00737,160421.37178788,0
+PMM.US,D,20090303,000000,2.99032,3.00737,2.95126,3.00136,131358.74292745,0
+PMM.US,D,20090304,000000,2.96764,3.00737,2.94554,3.00136,158049.84342812,0
+PMM.US,D,20090305,000000,3.00136,3.00136,2.9343,2.96764,151118.77550704,0
+PMM.US,D,20090306,000000,2.95126,2.97926,2.95126,2.96764,134619.46768377,0
+PMM.US,D,20090309,000000,2.92896,2.95126,2.92896,2.94554,166174.27983123,0
+PMM.US,D,20090310,000000,2.94041,2.96764,2.94041,2.96764,141443.06146799,0
+PMM.US,D,20090311,000000,3.01231,3.01231,2.95126,2.95126,116082.20688781,0
+PMM.US,D,20090312,000000,2.95126,2.97355,2.94041,2.96764,69431.334138093,0
+PMM.US,D,20090313,000000,2.96764,2.99584,2.95126,2.9846,114491.38688075,0
+PMM.US,D,20090316,000000,3.01231,3.01231,2.9846,3.01231,81138.917708129,0
+PMM.US,D,20090317,000000,2.9846,3.00737,2.95678,3.00737,100578.55569101,0
+PMM.US,D,20090318,000000,2.97926,3.02346,2.9629,3.00737,77803.163837391,0
+PMM.US,D,20090319,000000,3.11853,3.11853,3.01802,3.0345,89045.364116646,0
+PMM.US,D,20090320,000000,3.01231,3.01231,2.97355,2.9846,50371.911262059,0
+PMM.US,D,20090323,000000,2.99032,3.04022,2.99032,3.0345,39190.545399899,0
+PMM.US,D,20090324,000000,3.00737,3.06271,3.00737,3.06271,127446.07600125,0
+PMM.US,D,20090325,000000,3.04643,3.0852,3.0345,3.0852,136251.85787583,0
+PMM.US,D,20090326,000000,3.0852,3.0852,3.05689,3.06803,40944.604426155,0
+PMM.US,D,20090327,000000,3.06803,3.09604,3.06271,3.0852,102669.23182519,0
+PMM.US,D,20090330,000000,3.07918,3.07918,2.9846,3.0345,97514.528883298,0
+PMM.US,D,20090331,000000,3.0345,3.04643,3.01231,3.04022,166302.03210713,0
+PMM.US,D,20090401,000000,3.05086,3.05086,3.01231,3.01802,106132.73797184,0
+PMM.US,D,20090402,000000,3.04022,3.06803,3.02897,3.04022,170867.65511015,0
+PMM.US,D,20090403,000000,3.0345,3.04022,3.02897,3.04022,134112.51420798,0
+PMM.US,D,20090406,000000,3.01802,3.04022,3.01231,3.01231,125686.94744023,0
+PMM.US,D,20090407,000000,3.02346,3.0345,3.01231,3.02897,137159.30459751,0
+PMM.US,D,20090408,000000,3.02897,3.05689,3.02897,3.05689,117652.74875583,0
+PMM.US,D,20090409,000000,3.05689,3.07365,3.05086,3.05689,123553.6872141,0
+PMM.US,D,20090413,000000,3.06803,3.07918,3.04022,3.05689,117709.52754511,0
+PMM.US,D,20090414,000000,3.05689,3.07365,3.05086,3.06271,89341.424946511,0
+PMM.US,D,20090415,000000,3.07918,3.09002,3.07365,3.09002,64858.613786411,0
+PMM.US,D,20090416,000000,3.10157,3.10689,3.09002,3.09002,70401.643090766,0
+PMM.US,D,20090417,000000,3.09604,3.14595,3.09604,3.14072,100951.6734492,0
+PMM.US,D,20090420,000000,3.1353,3.14595,3.11853,3.12937,113336.5468629,0
+PMM.US,D,20090421,000000,3.1353,3.14595,3.09604,3.1353,146761.00342909,0
+PMM.US,D,20090422,000000,3.11853,3.14595,3.10689,3.12937,127122.6396837,0
+PMM.US,D,20090423,000000,3.14072,3.16271,3.14072,3.16271,108398.82000864,0
+PMM.US,D,20090424,000000,3.17968,3.19606,3.14595,3.16271,116925.77747154,0
+PMM.US,D,20090427,000000,3.15167,3.19073,3.15167,3.17347,80057.078990781,0
+PMM.US,D,20090428,000000,3.1854,3.19606,3.16833,3.1854,132564.2782929,0
+PMM.US,D,20090429,000000,3.1854,3.1854,3.17347,3.17968,73846.898912277,0
+PMM.US,D,20090430,000000,3.1854,3.1854,3.17347,3.1854,129497.20976432,0
+PMM.US,D,20090501,000000,3.21302,3.21302,3.12937,3.14072,416284.84665003,0
+PMM.US,D,20090504,000000,3.16833,3.19073,3.15167,3.16833,144442.19823079,0
+PMM.US,D,20090505,000000,3.17347,3.20197,3.16833,3.1854,93467.012332541,0
+PMM.US,D,20090506,000000,3.19073,3.22396,3.19073,3.21863,152269.55989708,0
+PMM.US,D,20090507,000000,3.22978,3.24656,3.21302,3.22978,67615.42678779,0
+PMM.US,D,20090508,000000,3.25158,3.29103,3.23501,3.26341,95838.540692315,0
+PMM.US,D,20090511,000000,3.26815,3.27427,3.25759,3.25759,137015.32981038,0
+PMM.US,D,20090512,000000,3.25759,3.26815,3.22396,3.25759,179192.84508968,0
+PMM.US,D,20090513,000000,3.24656,3.26815,3.22978,3.26815,183405.62847355,0
+PMM.US,D,20090514,000000,3.25158,3.28522,3.24656,3.27427,146613.9869211,0
+PMM.US,D,20090515,000000,3.28522,3.29103,3.25759,3.26341,78514.926517408,0
+PMM.US,D,20090518,000000,3.29666,3.30218,3.25759,3.27427,102076.0962585,0
+PMM.US,D,20090519,000000,3.27427,3.33532,3.27427,3.33532,88678.32980017,0
+PMM.US,D,20090520,000000,3.32467,3.32979,3.29666,3.32979,97205.287263062,0
+PMM.US,D,20090521,000000,3.31322,3.32979,3.30218,3.32979,256448.49917321,0
+PMM.US,D,20090522,000000,3.33532,3.33532,3.28522,3.29666,94303.485567604,0
+PMM.US,D,20090526,000000,3.27968,3.31856,3.26815,3.27427,108236.59489638,0
+PMM.US,D,20090527,000000,3.29666,3.32467,3.28522,3.28522,169809.13625269,0
+PMM.US,D,20090528,000000,3.29103,3.32467,3.29103,3.30751,161011.46563372,0
+PMM.US,D,20090529,000000,3.30751,3.32979,3.28522,3.29666,113676.20569168,0
+PMM.US,D,20090601,000000,3.33532,3.34124,3.26815,3.30218,220432.49643874,0
+PMM.US,D,20090602,000000,3.30751,3.34124,3.29666,3.34124,118740.67091488,0
+PMM.US,D,20090603,000000,3.34124,3.34124,3.31856,3.34124,362888.45095137,0
+PMM.US,D,20090604,000000,3.35248,3.38009,3.32979,3.34636,105752.52286499,0
+PMM.US,D,20090605,000000,3.38542,3.38542,3.34636,3.35248,211060.95448517,0
+PMM.US,D,20090608,000000,3.34636,3.38009,3.32979,3.38009,216958.85122258,0
+PMM.US,D,20090609,000000,3.39104,3.39104,3.35741,3.36303,160446.71946169,0
+PMM.US,D,20090610,000000,3.35741,3.39706,3.35741,3.37467,150173.81422815,0
+PMM.US,D,20090611,000000,3.37467,3.39706,3.35248,3.39104,149567.49787109,0
+PMM.US,D,20090612,000000,3.35248,3.38542,3.33532,3.34124,149375.86945725,0
+PMM.US,D,20090615,000000,3.32979,3.35248,3.31322,3.31856,138464.2028442,0
+PMM.US,D,20090616,000000,3.31856,3.35248,3.30751,3.32467,176681.39757058,0
+PMM.US,D,20090617,000000,3.34636,3.36303,3.31322,3.31856,136276.19164267,0
+PMM.US,D,20090618,000000,3.34124,3.35741,3.31856,3.33532,70467.54704262,0
+PMM.US,D,20090619,000000,3.34636,3.35741,3.33532,3.35741,94074.342596544,0
+PMM.US,D,20090622,000000,3.35248,3.35248,3.30218,3.30218,114174.03400492,0
+PMM.US,D,20090623,000000,3.30751,3.32979,3.29666,3.31856,98098.539287415,0
+PMM.US,D,20090624,000000,3.31856,3.32979,3.29666,3.30751,158629.79820443,0
+PMM.US,D,20090625,000000,3.30751,3.34124,3.30218,3.34124,141632.66206794,0
+PMM.US,D,20090626,000000,3.32979,3.34124,3.30751,3.30751,177599.99726873,0
+PMM.US,D,20090629,000000,3.31322,3.31322,3.25759,3.25759,568576.71250005,0
+PMM.US,D,20090630,000000,3.24656,3.27427,3.24092,3.24656,137685.52230539,0
+PMM.US,D,20090701,000000,3.27427,3.27968,3.24656,3.25759,145099.20993543,0
+PMM.US,D,20090702,000000,3.25158,3.27427,3.24656,3.25158,148429.89427141,0
+PMM.US,D,20090706,000000,3.22978,3.32467,3.22978,3.25759,162790.87233376,0
+PMM.US,D,20090707,000000,3.25759,3.27427,3.24656,3.25759,75903.102210107,0
+PMM.US,D,20090708,000000,3.24656,3.30751,3.24656,3.30751,193911.73230594,0
+PMM.US,D,20090709,000000,3.29666,3.30751,3.28522,3.29103,119265.87471582,0
+PMM.US,D,20090710,000000,3.27427,3.30751,3.27427,3.30218,62432.33445125,0
+PMM.US,D,20090713,000000,3.30218,3.32467,3.29666,3.32467,62081.522645999,0
+PMM.US,D,20090714,000000,3.31856,3.32467,3.30751,3.31856,103768.30696072,0
+PMM.US,D,20090715,000000,3.34124,3.34636,3.31856,3.32979,159486.54957853,0
+PMM.US,D,20090716,000000,3.33532,3.36924,3.32979,3.35741,102875.05493637,0
+PMM.US,D,20090717,000000,3.37467,3.38542,3.35741,3.36924,232316.49981836,0
+PMM.US,D,20090720,000000,3.38009,3.39104,3.36924,3.39104,123634.79977022,0
+PMM.US,D,20090721,000000,3.39706,3.408,3.37467,3.40208,122276.16445509,0
+PMM.US,D,20090722,000000,3.37467,3.408,3.36924,3.37467,134260.54462291,0
+PMM.US,D,20090723,000000,3.35248,3.408,3.35248,3.38542,144589.21473878,0
+PMM.US,D,20090724,000000,3.39104,3.41333,3.38009,3.41333,99165.16940049,0
+PMM.US,D,20090727,000000,3.41333,3.41333,3.39706,3.41333,163196.4351144,0
+PMM.US,D,20090728,000000,3.40208,3.408,3.38542,3.39104,98503.088161099,0
+PMM.US,D,20090729,000000,3.39104,3.41333,3.38542,3.39104,189043.96503135,0
+PMM.US,D,20090730,000000,3.40208,3.41333,3.38542,3.408,149528.96940694,0
+PMM.US,D,20090731,000000,3.408,3.44677,3.40208,3.41905,150285.34399282,0
+PMM.US,D,20090803,000000,3.43552,3.44124,3.408,3.408,289282.86189358,0
+PMM.US,D,20090804,000000,3.41905,3.44124,3.408,3.41333,424208.52947673,0
+PMM.US,D,20090805,000000,3.41905,3.43552,3.408,3.41905,465291.02524829,0
+PMM.US,D,20090806,000000,3.42477,3.43552,3.408,3.408,221997.968772,0
+PMM.US,D,20090807,000000,3.41905,3.4301,3.41333,3.41333,217694.94766944,0
+PMM.US,D,20090810,000000,3.43552,3.44124,3.41905,3.43552,247464.26967515,0
+PMM.US,D,20090811,000000,3.43552,3.45801,3.43552,3.44677,106210.8088071,0
+PMM.US,D,20090812,000000,3.48009,3.48009,3.44124,3.45249,150113.99371801,0
+PMM.US,D,20090813,000000,3.52459,3.56946,3.45801,3.48009,354167.83726072,0
+PMM.US,D,20090814,000000,3.46945,3.502,3.46353,3.48009,148033.45665333,0
+PMM.US,D,20090817,000000,3.48009,3.48553,3.44124,3.48553,265163.02942214,0
+PMM.US,D,20090818,000000,3.502,3.603,3.502,3.53544,405053.79934724,0
+PMM.US,D,20090819,000000,3.53544,3.55803,3.52459,3.53544,206824.85124142,0
+PMM.US,D,20090820,000000,3.50792,3.52459,3.48009,3.49667,116168.38897869,0
+PMM.US,D,20090821,000000,3.49174,3.5308,3.49174,3.51887,179908.66339749,0
+PMM.US,D,20090824,000000,3.51887,3.51887,3.49174,3.50792,193167.52460347,0
+PMM.US,D,20090825,000000,3.51887,3.55289,3.50792,3.55289,248361.5773273,0
+PMM.US,D,20090826,000000,3.55803,3.55803,3.52459,3.52459,184966.03127204,0
+PMM.US,D,20090827,000000,3.52459,3.55803,3.52459,3.55803,139244.91119694,0
+PMM.US,D,20090828,000000,3.55803,3.58633,3.53544,3.54727,144424.96181262,0
+PMM.US,D,20090831,000000,3.56946,3.57982,3.54727,3.56324,164974.82790749,0
+PMM.US,D,20090901,000000,3.58633,3.603,3.54727,3.54727,447614.57145424,0
+PMM.US,D,20090902,000000,3.54145,3.60832,3.54145,3.59155,335228.05540499,0
+PMM.US,D,20090903,000000,3.59728,3.64135,3.58633,3.61887,170798.70943744,0
+PMM.US,D,20090904,000000,3.631,3.68071,3.61385,3.67539,228988.85720324,0
+PMM.US,D,20090908,000000,3.67539,3.7248,3.65359,3.7248,299503.04396563,0
+PMM.US,D,20090909,000000,3.7248,3.7248,3.68071,3.68071,185944.45148032,0
+PMM.US,D,20090910,000000,3.68653,3.71415,3.68071,3.71415,182290.33082679,0
+PMM.US,D,20090911,000000,3.71415,3.7248,3.70873,3.71415,139498.38793483,0
+PMM.US,D,20090914,000000,3.7248,3.74167,3.71415,3.74167,283925.37756136,0
+PMM.US,D,20090915,000000,3.74739,3.75843,3.73101,3.7534,276233.87942658,0
+PMM.US,D,20090916,000000,3.73664,3.75843,3.73664,3.74739,416197.65065219,0
+PMM.US,D,20090917,000000,3.75843,3.78082,3.75843,3.78082,184611.16383899,0
+PMM.US,D,20090918,000000,3.78625,3.81435,3.78082,3.80874,181856.37865151,0
+PMM.US,D,20090921,000000,3.81435,3.8254,3.79788,3.80874,149381.95289895,0
+PMM.US,D,20090922,000000,3.79788,3.83063,3.79226,3.8254,338258.62328329,0
+PMM.US,D,20090923,000000,3.83063,3.8537,3.82036,3.83063,322702.24892501,0
+PMM.US,D,20090924,000000,3.82036,3.8254,3.77529,3.77529,164716.28163484,0
+PMM.US,D,20090925,000000,3.77529,3.80874,3.77037,3.79226,213188.13126962,0
+PMM.US,D,20090928,000000,3.79226,3.80874,3.77529,3.77529,209671.90196149,0
+PMM.US,D,20090929,000000,3.79226,3.80874,3.76386,3.80301,324229.19279411,0
+PMM.US,D,20090930,000000,3.79788,3.80301,3.78082,3.80301,115707.06131572,0
+PMM.US,D,20091001,000000,3.79226,3.81435,3.75843,3.75843,271678.39549307,0
+PMM.US,D,20091002,000000,3.75843,3.82036,3.73101,3.81435,289129.76194389,0
+PMM.US,D,20091005,000000,3.79226,3.84227,3.79226,3.83063,173070.87491596,0
+PMM.US,D,20091006,000000,3.83063,3.86446,3.83063,3.86446,229770.57946291,0
+PMM.US,D,20091007,000000,3.84227,3.87521,3.84227,3.85884,141816.17922617,0
+PMM.US,D,20091008,000000,3.85884,3.89237,3.84739,3.85884,185249.92521849,0
+PMM.US,D,20091009,000000,3.84739,3.87027,3.80301,3.81435,322710.36018062,0
+PMM.US,D,20091012,000000,3.80301,3.80301,3.68071,3.70873,516457.8395604,0
+PMM.US,D,20091013,000000,3.70873,3.80874,3.7029,3.77037,254200.66746152,0
+PMM.US,D,20091014,000000,3.77529,3.77529,3.67539,3.68071,408090.45066726,0
+PMM.US,D,20091015,000000,3.66948,3.71957,3.65359,3.69176,316197.02192359,0
+PMM.US,D,20091016,000000,3.67539,3.81435,3.66345,3.80874,221922.93965759,0
+PMM.US,D,20091019,000000,3.80874,3.80874,3.75843,3.78625,195070.62795161,0
+PMM.US,D,20091020,000000,3.81435,3.8254,3.77037,3.78625,272914.34806707,0
+PMM.US,D,20091021,000000,3.78625,3.8254,3.73664,3.73664,331576.97647229,0
+PMM.US,D,20091022,000000,3.7534,3.7534,3.71415,3.71957,146868.47756595,0
+PMM.US,D,20091023,000000,3.73664,3.80301,3.70873,3.74167,217413.0815369,0
+PMM.US,D,20091026,000000,3.73664,3.75843,3.7029,3.7248,146672.7935243,0
+PMM.US,D,20091027,000000,3.71415,3.74167,3.70873,3.71957,220163.81109657,0
+PMM.US,D,20091028,000000,3.71957,3.73664,3.68071,3.68071,199790.36481128,0
+PMM.US,D,20091029,000000,3.68653,3.71957,3.68653,3.7029,200786.02143773,0
+PMM.US,D,20091030,000000,3.71415,3.7248,3.65862,3.66948,232173.53893818,0
+PMM.US,D,20091102,000000,3.67539,3.7029,3.57469,3.65359,228322.72033604,0
+PMM.US,D,20091103,000000,3.66948,3.69176,3.66345,3.68071,163993.36597835,0
+PMM.US,D,20091104,000000,3.69176,3.71415,3.68653,3.7029,134681.31600782,0
+PMM.US,D,20091105,000000,3.7029,3.71415,3.68653,3.7029,174011.78056704,0
+PMM.US,D,20091106,000000,3.70873,3.7248,3.69728,3.69728,388919.49802655,0
+PMM.US,D,20091109,000000,3.71415,3.71415,3.68071,3.68653,231631.09871907,0
+PMM.US,D,20091110,000000,3.68071,3.69728,3.65862,3.65862,204460.4202303,0
+PMM.US,D,20091111,000000,3.69728,3.69728,3.65359,3.66948,202547.17781265,0
+PMM.US,D,20091112,000000,3.69176,3.69728,3.64698,3.65359,410184.1685223,0
+PMM.US,D,20091113,000000,3.66948,3.66948,3.631,3.64698,172916.76105932,0
+PMM.US,D,20091116,000000,3.64698,3.66948,3.631,3.64698,250660.10438656,0
+PMM.US,D,20091117,000000,3.64135,3.64698,3.61887,3.64135,224999.13334871,0
+PMM.US,D,20091118,000000,3.62509,3.63644,3.61385,3.61385,229553.60337527,0
+PMM.US,D,20091119,000000,3.59155,3.61887,3.57982,3.58633,161621.83761858,0
+PMM.US,D,20091120,000000,3.59155,3.603,3.54145,3.57469,230168.03098793,0
+PMM.US,D,20091123,000000,3.58633,3.60832,3.55803,3.57469,391449.19587077,0
+PMM.US,D,20091124,000000,3.59155,3.59155,3.56946,3.58633,147051.9947242,0
+PMM.US,D,20091125,000000,3.603,3.61887,3.58633,3.60832,134481.57633836,0
+PMM.US,D,20091127,000000,3.57469,3.63644,3.57469,3.62509,53077.015008909,0
+PMM.US,D,20091130,000000,3.631,3.67539,3.60832,3.67539,247727.88548256,0
+PMM.US,D,20091201,000000,3.68653,3.7029,3.66948,3.68653,174197.32553919,0
+PMM.US,D,20091202,000000,3.68071,3.73101,3.68071,3.71415,513387.72931098,0
+PMM.US,D,20091203,000000,3.73101,3.74739,3.71415,3.74167,481599.71856465,0
+PMM.US,D,20091204,000000,3.73664,3.74739,3.71957,3.71957,222705.67582421,0
+PMM.US,D,20091207,000000,3.7248,3.7534,3.71957,3.74739,365770.98841474,0
+PMM.US,D,20091208,000000,3.73664,3.74167,3.71415,3.73101,286593.98065794,0
+PMM.US,D,20091209,000000,3.74167,3.74167,3.7029,3.71957,265144.77909702,0
+PMM.US,D,20091210,000000,3.73101,3.73664,3.7029,3.71957,171000.47692081,0
+PMM.US,D,20091211,000000,3.73664,3.74739,3.71415,3.71957,298741.59984498,0
+PMM.US,D,20091214,000000,3.7248,3.74739,3.71957,3.73101,297392.08969241,0
+PMM.US,D,20091215,000000,3.73664,3.74739,3.71415,3.71415,503517.34513723,0
+PMM.US,D,20091216,000000,3.7248,3.74167,3.70873,3.74167,267923.89805132,0
+PMM.US,D,20091217,000000,3.7534,3.7534,3.71957,3.71957,249477.88888101,0
+PMM.US,D,20091218,000000,3.7248,3.73101,3.68653,3.71415,309164.56330734,0
+PMM.US,D,20091221,000000,3.70873,3.74167,3.68653,3.71957,268605.24352279,0
+PMM.US,D,20091222,000000,3.7029,3.71957,3.69176,3.7029,171486.13835062,0
+PMM.US,D,20091223,000000,3.7029,3.71415,3.68071,3.69728,208587.02152329,0
+PMM.US,D,20091224,000000,3.66345,3.70873,3.64698,3.69728,332322.19808172,0
+PMM.US,D,20091228,000000,3.69728,3.73101,3.67539,3.7248,172214.12354186,0
+PMM.US,D,20091229,000000,3.74739,3.75843,3.7029,3.71957,266826.8507297,0
+PMM.US,D,20091230,000000,3.69176,3.71415,3.68653,3.69728,247653.87027509,0
+PMM.US,D,20091231,000000,3.66948,3.71415,3.66948,3.7029,220704.22350177,0
+PMM.US,D,20100104,000000,3.73101,3.74739,3.68653,3.71415,269017.90365209,0
+PMM.US,D,20100105,000000,3.70873,3.73101,3.7029,3.71957,165876.19118746,0
+PMM.US,D,20100106,000000,3.73664,3.77037,3.71415,3.76386,317348.82022059,0
+PMM.US,D,20100107,000000,3.7534,3.77529,3.73101,3.75843,217430.31795508,0
+PMM.US,D,20100108,000000,3.7534,3.77037,3.74739,3.77037,181978.0474857,0
+PMM.US,D,20100111,000000,3.79226,3.79226,3.75843,3.77037,212410.46463774,0
+PMM.US,D,20100112,000000,3.77529,3.78625,3.76386,3.77529,149611.09587002,0
+PMM.US,D,20100113,000000,3.77037,3.79226,3.75843,3.79226,168183.84340929,0
+PMM.US,D,20100114,000000,3.77529,3.80301,3.75843,3.77529,211834.56548924,0
+PMM.US,D,20100115,000000,3.77037,3.80301,3.77037,3.79788,148451.1863174,0
+PMM.US,D,20100119,000000,3.79788,3.81435,3.78625,3.81435,202810.79362006,0
+PMM.US,D,20100120,000000,3.81435,3.81435,3.77529,3.78625,200027.61903795,0
+PMM.US,D,20100121,000000,3.78625,3.79226,3.75843,3.75843,154040.85534153,0
+PMM.US,D,20100122,000000,3.76386,3.78625,3.74739,3.75843,151156.29006424,0
+PMM.US,D,20100125,000000,3.74167,3.77529,3.74167,3.77529,170323.18707714,0
+PMM.US,D,20100126,000000,3.77037,3.78082,3.74167,3.78082,177067.69611914,0
+PMM.US,D,20100127,000000,3.78082,3.78082,3.7534,3.78082,206994.17370234,0
+PMM.US,D,20100128,000000,3.77037,3.78625,3.76386,3.77529,90359.38752591,0
+PMM.US,D,20100129,000000,3.78082,3.78625,3.7534,3.77529,208567.7572912,0
+PMM.US,D,20100201,000000,3.78625,3.79226,3.77037,3.78082,187343.64307352,0
+PMM.US,D,20100202,000000,3.79226,3.79788,3.78082,3.79226,256562.05675177,0
+PMM.US,D,20100203,000000,3.79788,3.79788,3.77037,3.77037,237499.5921549,0
+PMM.US,D,20100204,000000,3.78082,3.80301,3.78082,3.78082,314203.68085675,0
+PMM.US,D,20100205,000000,3.78082,3.78625,3.7534,3.78625,209574.56689414,0
+PMM.US,D,20100208,000000,3.78082,3.80874,3.77529,3.80874,186836.68959772,0
+PMM.US,D,20100209,000000,3.80874,3.81435,3.77529,3.80301,290767.2216707,0
+PMM.US,D,20100210,000000,3.79788,3.80874,3.78625,3.79788,153729.58590738,0
+PMM.US,D,20100211,000000,3.79226,3.8254,3.79226,3.80301,299110.66197536,0
+PMM.US,D,20100212,000000,3.80301,3.82036,3.80301,3.81435,132503.4438758,0
+PMM.US,D,20100216,000000,3.8254,3.84227,3.81435,3.84227,328251.36167107,0
+PMM.US,D,20100217,000000,3.84227,3.8537,3.8254,3.8254,242245.6905953,0
+PMM.US,D,20100218,000000,3.8254,3.8254,3.78625,3.79226,250510.04615772,0
+PMM.US,D,20100219,000000,3.76386,3.79788,3.75843,3.75843,435434.50724476,0
+PMM.US,D,20100222,000000,3.76386,3.76386,3.71957,3.73101,397298.42507451,0
+PMM.US,D,20100223,000000,3.73101,3.74167,3.71957,3.73664,161073.31395777,0
+PMM.US,D,20100224,000000,3.74167,3.79788,3.73664,3.78625,232329.68060872,0
+PMM.US,D,20100225,000000,3.78082,3.83714,3.76386,3.83063,339855.52673205,0
+PMM.US,D,20100226,000000,3.8254,3.84227,3.80874,3.84227,219209.72465511,0
+PMM.US,D,20100301,000000,3.90942,3.90942,3.83063,3.84739,272588.8839356,0
+PMM.US,D,20100302,000000,3.8537,3.87027,3.83063,3.8537,246353.0276562,0
+PMM.US,D,20100303,000000,3.85884,3.85884,3.83714,3.85884,279008.94275308,0
+PMM.US,D,20100304,000000,3.85884,3.87521,3.84739,3.87027,298981.8957925,0
+PMM.US,D,20100305,000000,3.88122,3.88122,3.85884,3.87521,317106.49645917,0
+PMM.US,D,20100308,000000,3.88122,3.90321,3.87521,3.8978,411998.04805869,0
+PMM.US,D,20100309,000000,3.90942,3.90942,3.89237,3.8978,258218.78071068,0
+PMM.US,D,20100310,000000,3.90321,3.92018,3.89237,3.91446,306912.67596785,0
+PMM.US,D,20100311,000000,3.90321,3.91446,3.89237,3.89237,175867.23028845,0
+PMM.US,D,20100312,000000,3.90321,3.90942,3.8978,3.90321,167613.01379553,0
+PMM.US,D,20100315,000000,3.91446,3.91446,3.8978,3.90321,189295.41395534,0
+PMM.US,D,20100316,000000,3.8978,3.90942,3.88122,3.88122,312690.93168499,0
+PMM.US,D,20100317,000000,3.87027,3.91446,3.87027,3.91446,236075.05288791,0
+PMM.US,D,20100318,000000,3.8978,3.9257,3.8978,3.9257,125064.40857196,0
+PMM.US,D,20100319,000000,3.93123,3.93123,3.90942,3.9257,155441.06084167,0
+PMM.US,D,20100322,000000,3.8978,3.91446,3.88685,3.89237,180806.98495661,0
+PMM.US,D,20100323,000000,3.90321,3.90942,3.89237,3.8978,184199.51761664,0
+PMM.US,D,20100324,000000,3.92018,3.98716,3.91446,3.98716,848108.83124015,0
+PMM.US,D,20100325,000000,3.98716,4.00935,3.95934,3.98716,613983.52142016,0
+PMM.US,D,20100326,000000,3.97029,3.98716,3.96457,3.98122,438320.08642899,0
+PMM.US,D,20100329,000000,3.9985,4.00323,3.97561,4.00323,445233.91793189,0
+PMM.US,D,20100330,000000,4.03153,4.03153,3.98716,4.0203,309412.97051049,0
+PMM.US,D,20100331,000000,4.02571,4.03153,3.9985,4.00935,380523.33456042,0
+PMM.US,D,20100401,000000,4.00323,4.03705,4.00323,4.03705,301562.28898431,0
+PMM.US,D,20100405,000000,4.08736,4.11507,4.01496,4.03153,999102.89619215,0
+PMM.US,D,20100406,000000,4.0481,4.08736,4.01496,4.02571,521146.14530456,0
+PMM.US,D,20100407,000000,4.04258,4.09268,4.01496,4.06487,553421.8452946,0
+PMM.US,D,20100408,000000,4.09268,4.09871,4.0703,4.09871,343359.58915676,0
+PMM.US,D,20100409,000000,4.09871,4.1205,4.08163,4.11507,448263.47190326,0
+PMM.US,D,20100412,000000,4.11507,4.11507,4.08163,4.08163,413553.38132243,0
+PMM.US,D,20100413,000000,4.08163,4.11507,4.08163,4.08736,388443.97566625,0
+PMM.US,D,20100414,000000,4.0703,4.10392,4.0703,4.08736,204350.91827954,0
+PMM.US,D,20100415,000000,4.08163,4.09268,4.06487,4.07592,376097.63071672,0
+PMM.US,D,20100416,000000,4.09268,4.1205,4.07592,4.1205,318939.64022764,0
+PMM.US,D,20100419,000000,4.08163,4.11507,4.04258,4.09268,497273.70612932,0
+PMM.US,D,20100420,000000,4.11507,4.1205,4.05372,4.09871,414579.45515745,0
+PMM.US,D,20100421,000000,4.08736,4.12622,4.0481,4.08736,376948.2986491,0
+PMM.US,D,20100422,000000,4.09268,4.10906,4.05955,4.08163,236978.44398178,0
+PMM.US,D,20100423,000000,4.10343,4.10343,4.07502,4.07502,141562.70248827,0
+PMM.US,D,20100426,000000,4.09268,4.10906,4.08736,4.09871,148853.70737717,0
+PMM.US,D,20100427,000000,4.11507,4.11507,4.07592,4.09268,195305.85436438,0
+PMM.US,D,20100428,000000,4.10906,4.1205,4.10392,4.1205,286235.05759708,0
+PMM.US,D,20100429,000000,4.10906,4.10906,4.08163,4.08163,282389.30852969,0
+PMM.US,D,20100430,000000,4.10392,4.10906,4.07592,4.07592,196022.68657915,0
+PMM.US,D,20100503,000000,4.10392,4.1205,4.07592,4.11507,331646.93605195,0
+PMM.US,D,20100504,000000,4.10906,4.11507,4.08736,4.11507,297514.77243354,0
+PMM.US,D,20100505,000000,4.10392,4.1205,4.06487,4.11507,315740.76379538,0
+PMM.US,D,20100506,000000,4.10906,4.10906,3.9257,4.03705,601107.91704189,0
+PMM.US,D,20100507,000000,4.08163,4.08163,3.98716,4.03153,349925.65057526,0
+PMM.US,D,20100510,000000,4.09268,4.09268,4.03705,4.08163,226091.11113558,0
+PMM.US,D,20100511,000000,4.05372,4.1205,4.05372,4.09871,325704.42740867,0
+PMM.US,D,20100512,000000,4.16497,4.16497,4.09268,4.1205,266949.53347085,0
+PMM.US,D,20100513,000000,4.10392,4.13164,4.10392,4.13164,218607.46392587,0
+PMM.US,D,20100514,000000,4.14258,4.14258,4.09871,4.13164,246850.85596943,0
+PMM.US,D,20100517,000000,4.14258,4.14851,4.10906,4.14851,338766.59066604,0
+PMM.US,D,20100518,000000,4.14851,4.14851,4.11507,4.12622,258824.08316078,0
+PMM.US,D,20100519,000000,4.14258,4.14258,4.10906,4.1205,330631.00128646,0
+PMM.US,D,20100520,000000,4.07592,4.09871,3.98122,4.0203,284954.49311722,0
+PMM.US,D,20100521,000000,4.00935,4.05955,3.98122,4.02571,186580.17113897,0
+PMM.US,D,20100524,000000,4.05372,4.06487,4.03705,4.06487,108457.62661184,0
+PMM.US,D,20100525,000000,3.98716,4.0481,3.9257,4.00935,337900.71412938,0
+PMM.US,D,20100526,000000,4.03705,4.06487,4.03153,4.05955,127094.25028906,0
+PMM.US,D,20100527,000000,4.08163,4.09268,4.06487,4.08163,178471.95724709,0
+PMM.US,D,20100528,000000,4.09268,4.09268,4.04258,4.0703,134472.4511758,0
+PMM.US,D,20100601,000000,4.07592,4.09871,4.05955,4.09268,165249.59669137,0
+PMM.US,D,20100602,000000,4.07592,4.10906,4.06487,4.09871,189181.85637676,0
+PMM.US,D,20100603,000000,4.09268,4.10392,4.07592,4.09871,142892.94840876,0
+PMM.US,D,20100604,000000,4.08736,4.10392,4.03705,4.10392,249389.67897622,0
+PMM.US,D,20100607,000000,4.09268,4.10392,4.09268,4.09871,172387.50163058,0
+PMM.US,D,20100608,000000,4.09268,4.10906,4.09268,4.09871,144989.70798465,0
+PMM.US,D,20100609,000000,4.09268,4.10392,4.0703,4.08163,152944.82192685,0
+PMM.US,D,20100610,000000,4.08163,4.10392,4.04258,4.04258,323518.44402103,0
+PMM.US,D,20100611,000000,4.05955,4.08736,4.05955,4.06487,123144.06880566,0
+PMM.US,D,20100614,000000,4.07592,4.10392,4.0703,4.08736,221110.80018935,0
+PMM.US,D,20100615,000000,4.09871,4.09871,4.06487,4.07592,222737.10693971,0
+PMM.US,D,20100616,000000,4.06487,4.08163,4.06487,4.06487,280389.88402116,0
+PMM.US,D,20100617,000000,4.08163,4.09871,4.07592,4.08736,115586.40638847,0
+PMM.US,D,20100618,000000,4.08736,4.12622,4.08163,4.12622,228498.12623866,0
+PMM.US,D,20100621,000000,4.1205,4.12622,4.09268,4.09268,337250.7997734,0
+PMM.US,D,20100622,000000,4.08736,4.08736,4.04258,4.04258,303892.24715907,0
+PMM.US,D,20100623,000000,4.05372,4.05955,4.02571,4.04258,268594.09054634,0
+PMM.US,D,20100624,000000,4.05372,4.06487,4.01496,4.04258,253795.10468088,0
+PMM.US,D,20100625,000000,4.03153,4.07592,4.03153,4.0703,110807.86292563,0
+PMM.US,D,20100628,000000,4.07592,4.08736,4.02571,4.08163,284910.8951183,0
+PMM.US,D,20100629,000000,4.0703,4.08736,4.05372,4.08736,228025.64559921,0
+PMM.US,D,20100630,000000,4.04544,4.06803,4.04544,4.05067,180428.79766366,0
+PMM.US,D,20100701,000000,4.06487,4.0703,4.03705,4.06487,310223.08216481,0
+PMM.US,D,20100702,000000,4.06487,4.09268,4.06487,4.09268,127459.25679162,0
+PMM.US,D,20100706,000000,4.10392,4.10392,4.06487,4.09871,311942.66835471,0
+PMM.US,D,20100707,000000,4.07592,4.10906,4.07592,4.10906,107701.25202595,0
+PMM.US,D,20100708,000000,4.11507,4.12622,4.08163,4.12622,304994.36401544,0
+PMM.US,D,20100709,000000,4.1205,4.16497,4.09871,4.16497,355467.66597266,0
+PMM.US,D,20100712,000000,4.14851,4.15976,4.13164,4.14258,289392.36384434,0
+PMM.US,D,20100713,000000,4.15433,4.17071,4.13717,4.13717,173747.15085267,0
+PMM.US,D,20100714,000000,4.14258,4.15433,4.13717,4.15433,137144.09599323,0
+PMM.US,D,20100715,000000,4.14258,4.14851,4.12622,4.13717,130472.58825175,0
+PMM.US,D,20100716,000000,4.14851,4.17642,4.13164,4.17642,227597.77686564,0
+PMM.US,D,20100719,000000,4.17642,4.20966,4.15433,4.19299,285478.68301119,0
+PMM.US,D,20100720,000000,4.17642,4.19851,4.17642,4.19299,134224.04397265,0
+PMM.US,D,20100721,000000,4.19299,4.19299,4.14258,4.14851,329193.2812291,0
+PMM.US,D,20100722,000000,4.19299,4.19299,4.15976,4.15976,158567.94988038,0
+PMM.US,D,20100723,000000,4.18194,4.19851,4.15976,4.19851,142883.8232462,0
+PMM.US,D,20100726,000000,4.21518,4.23214,4.18194,4.23214,342584.96424573,0
+PMM.US,D,20100727,000000,4.23214,4.23747,4.18717,4.19851,258071.7642027,0
+PMM.US,D,20100728,000000,4.19851,4.26528,4.18717,4.24822,473152.85975093,0
+PMM.US,D,20100729,000000,4.26006,4.26006,4.21518,4.25463,217817.63041059,0
+PMM.US,D,20100730,000000,4.24822,4.25463,4.22643,4.23747,236357.9329274,0
+PMM.US,D,20100802,000000,4.26006,4.26006,4.22051,4.22643,393877.50301983,0
+PMM.US,D,20100803,000000,4.24309,4.24309,4.21518,4.22051,326957.61640084,0
+PMM.US,D,20100804,000000,4.23747,4.27652,4.23214,4.26006,266328.00850952,0
+PMM.US,D,20100805,000000,4.26528,4.33196,4.24309,4.30454,288713.04618677,0
+PMM.US,D,20100806,000000,4.30454,4.32713,4.26528,4.28757,296821.26007867,0
+PMM.US,D,20100809,000000,4.30454,4.31578,4.28757,4.31578,201746.1913209,0
+PMM.US,D,20100810,000000,4.32713,4.32713,4.27051,4.29921,349505.89309729,0
+PMM.US,D,20100811,000000,4.2928,4.3716,4.2928,4.35987,284295.45359869,0
+PMM.US,D,20100812,000000,4.35493,4.38275,4.33738,4.3716,335517.01888619,0
+PMM.US,D,20100813,000000,4.35987,4.38275,4.34882,4.38275,172706.88232033,0
+PMM.US,D,20100816,000000,4.3935,4.3935,4.35493,4.3935,263147.38240237,0
+PMM.US,D,20100817,000000,4.38739,4.42693,4.38275,4.39942,271697.65972515,0
+PMM.US,D,20100818,000000,4.39942,4.41589,4.37644,4.40998,243224.11080359,0
+PMM.US,D,20100819,000000,4.40998,4.43217,4.37644,4.42693,232295.20777237,0
+PMM.US,D,20100820,000000,4.38739,4.40998,4.3716,4.40464,106084.07043815,0
+PMM.US,D,20100823,000000,4.40464,4.40464,4.33196,4.33196,241600.84577409,0
+PMM.US,D,20100824,000000,4.34329,4.3716,4.32072,4.36568,187879.99985092,0
+PMM.US,D,20100825,000000,4.35987,4.3935,4.33196,4.3935,175553.93304041,0
+PMM.US,D,20100826,000000,4.39942,4.40464,4.3716,4.40464,243234.2498731,0
+PMM.US,D,20100827,000000,4.39942,4.40464,4.37644,4.40464,162736.12135838,0
+PMM.US,D,20100830,000000,4.40464,4.40464,4.38275,4.39942,197124.80343553,0
+PMM.US,D,20100831,000000,4.4008,4.41786,4.36095,4.36095,297036.20835239,0
+PMM.US,D,20100901,000000,4.33196,4.38739,4.33196,4.34882,319858.23992579,0
+PMM.US,D,20100902,000000,4.35987,4.38275,4.34329,4.34882,249673.57292266,0
+PMM.US,D,20100903,000000,4.35987,4.37644,4.34882,4.35493,172869.10743259,0
+PMM.US,D,20100907,000000,4.36568,4.36568,4.29921,4.33196,445069.66500573,0
+PMM.US,D,20100908,000000,4.35987,4.36568,4.29921,4.30454,352218.09419281,0
+PMM.US,D,20100909,000000,4.34329,4.38275,4.32072,4.3716,338190.69151753,0
+PMM.US,D,20100910,000000,4.38275,4.38275,4.35493,4.36568,176217.02818675,0
+PMM.US,D,20100913,000000,4.36568,4.37644,4.32072,4.32072,338734.14564359,0
+PMM.US,D,20100914,000000,4.36568,4.36568,4.33196,4.36568,207319.63783379,0
+PMM.US,D,20100915,000000,4.35493,4.35987,4.25463,4.27652,351535.73481438,0
+PMM.US,D,20100916,000000,4.28757,4.34329,4.25463,4.32713,297833.13921635,0
+PMM.US,D,20100917,000000,4.32072,4.34329,4.28235,4.33196,230021.01447995,0
+PMM.US,D,20100920,000000,4.35493,4.35493,4.32072,4.34329,215452.18549252,0
+PMM.US,D,20100921,000000,4.36568,4.3716,4.31578,4.35493,192582.5002924,0
+PMM.US,D,20100922,000000,4.35987,4.37644,4.28757,4.30454,390332.88431707,0
+PMM.US,D,20100923,000000,4.30454,4.32072,4.24822,4.25463,392439.78296248,0
+PMM.US,D,20100924,000000,4.28757,4.31578,4.26006,4.26006,146426.41413506,0
+PMM.US,D,20100927,000000,4.27051,4.30966,4.27051,4.30966,206305.7308822,0
+PMM.US,D,20100928,000000,4.30454,4.32713,4.28757,4.29921,166544.35586856,0
+PMM.US,D,20100929,000000,4.31578,4.35493,4.29921,4.34329,201031.38692002,0
+PMM.US,D,20100930,000000,4.34015,4.34566,4.30177,4.34566,237572.59345541,0
+PMM.US,D,20101001,000000,4.33738,4.38739,4.32713,4.35493,174245.99307286,0
+PMM.US,D,20101004,000000,4.35987,4.36568,4.33738,4.35987,194124.65276577,0
+PMM.US,D,20101005,000000,4.35493,4.35987,4.33738,4.33738,263936.20201071,0
+PMM.US,D,20101006,000000,4.33738,4.35987,4.30454,4.32713,234322.00776861,0
+PMM.US,D,20101007,000000,4.34329,4.35987,4.30454,4.31578,191349.58943927,0
+PMM.US,D,20101008,000000,4.33738,4.35987,4.31578,4.31578,123947.08311131,0
+PMM.US,D,20101011,000000,4.32072,4.36568,4.32072,4.35493,220486.23350718,0
+PMM.US,D,20101012,000000,4.34329,4.34882,4.30966,4.30966,352098.45317252,0
+PMM.US,D,20101013,000000,4.33738,4.34329,4.2928,4.30966,279221.86321292,0
+PMM.US,D,20101014,000000,4.30966,4.33738,4.30454,4.31578,150060.25664957,0
+PMM.US,D,20101015,000000,4.34329,4.35493,4.30966,4.30966,211013.30085845,0
+PMM.US,D,20101018,000000,4.31578,4.37644,4.30966,4.3716,462727.86847466,0
+PMM.US,D,20101019,000000,4.3716,4.38739,4.34882,4.38739,271201.85922582,0
+PMM.US,D,20101020,000000,4.37644,4.37644,4.30966,4.30966,240584.91100858,0
+PMM.US,D,20101021,000000,4.32713,4.36568,4.32072,4.35987,157848.07594475,0
+PMM.US,D,20101022,000000,4.34882,4.34882,4.30454,4.32713,158255.66653929,0
+PMM.US,D,20101025,000000,4.32072,4.32072,4.29921,4.29921,196800.35321103,0
+PMM.US,D,20101026,000000,4.26006,4.35493,4.26006,4.34329,267427.08364505,0
+PMM.US,D,20101027,000000,4.34329,4.35493,4.32713,4.32713,207623.80991927,0
+PMM.US,D,20101028,000000,4.32713,4.34882,4.31578,4.34329,193438.23775954,0
+PMM.US,D,20101029,000000,4.33875,4.33875,4.29852,4.30434,191844.37603165,0
+PMM.US,D,20101101,000000,4.33738,4.36568,4.30966,4.33196,288103.68810887,0
+PMM.US,D,20101102,000000,4.34329,4.34882,4.28235,4.28235,298215.38213709,0
+PMM.US,D,20101103,000000,4.2928,4.30966,4.27051,4.27051,266928.24142486,0
+PMM.US,D,20101104,000000,4.2928,4.30454,4.28235,4.30454,133296.31911195,0
+PMM.US,D,20101105,000000,4.29921,4.34329,4.2928,4.34329,174339.2725124,0
+PMM.US,D,20101108,000000,4.35493,4.35493,4.31578,4.31578,138386.13200894,0
+PMM.US,D,20101109,000000,4.30966,4.31578,4.26528,4.27652,280186.08872388,0
+PMM.US,D,20101110,000000,4.27652,4.28235,4.09871,4.13717,832246.2569825,0
+PMM.US,D,20101111,000000,4.11507,4.1205,3.87521,3.98122,1777362.6636302,0
+PMM.US,D,20101112,000000,3.95934,4.09268,3.9257,4.05372,401576.09850328,0
+PMM.US,D,20101115,000000,4.01496,4.03153,3.88122,3.90321,1084179.8285002,0
+PMM.US,D,20101116,000000,3.87521,3.95934,3.73101,3.94227,1247100.4809238,0
+PMM.US,D,20101117,000000,3.95934,4.00323,3.91446,3.9985,479477.61131497,0
+PMM.US,D,20101118,000000,3.98122,3.99277,3.90321,3.95934,432779.08493852,0
+PMM.US,D,20101119,000000,3.92018,3.98716,3.90321,3.96457,233399.35244266,0
+PMM.US,D,20101122,000000,3.97561,4.05372,3.97029,4.0481,625813.78773135,0
+PMM.US,D,20101123,000000,4.01496,4.04258,4.00323,4.01496,234675.86129471,0
+PMM.US,D,20101124,000000,4.00935,4.03705,3.99277,4.02571,322012.79219792,0
+PMM.US,D,20101126,000000,4.02571,4.05372,4.01496,4.05372,65638.308232186,0
+PMM.US,D,20101129,000000,4.0481,4.0481,3.9985,4.03153,226490.5904745,0
+PMM.US,D,20101130,000000,4.03223,4.05491,3.99869,4.02651,190958.22135596,0
+PMM.US,D,20101201,000000,4.04258,4.0481,3.95342,3.97029,337897.67240852,0
+PMM.US,D,20101202,000000,3.95934,4.00935,3.87027,3.8978,671843.13551974,0
+PMM.US,D,20101203,000000,3.8978,3.95342,3.89237,3.8978,516597.75871971,0
+PMM.US,D,20101206,000000,3.90321,3.9257,3.87521,3.87521,499270.08891701,0
+PMM.US,D,20101207,000000,3.88122,3.8978,3.78082,3.82036,1027488.2352089,0
+PMM.US,D,20101208,000000,3.84227,3.84227,3.73664,3.78082,773799.59075796,0
+PMM.US,D,20101209,000000,3.76386,3.78082,3.71957,3.73664,770175.88731296,0
+PMM.US,D,20101210,000000,3.73101,3.77037,3.69728,3.74167,733449.13580543,0
+PMM.US,D,20101213,000000,3.71957,3.73101,3.69728,3.7029,666053.72682614,0
+PMM.US,D,20101214,000000,3.68653,3.70873,3.64698,3.66345,822637.46080226,0
+PMM.US,D,20101215,000000,3.65862,3.76386,3.62509,3.7534,922150.40028714,0
+PMM.US,D,20101216,000000,3.74649,3.88122,3.74649,3.88122,676336.77112919,0
+PMM.US,D,20101217,000000,3.88122,3.90321,3.8537,3.88122,385811.87321992,0
+PMM.US,D,20101220,000000,3.87027,3.88122,3.75843,3.76386,693652.27404848,0
+PMM.US,D,20101221,000000,3.73101,3.74167,3.68653,3.70873,674965.96893064,0
+PMM.US,D,20101222,000000,3.68653,3.74739,3.68653,3.73101,369496.0825549,0
+PMM.US,D,20101223,000000,3.70873,3.73664,3.70873,3.71957,313152.25934796,0
+PMM.US,D,20101227,000000,3.71957,3.73664,3.67539,3.68653,637155.35089185,0
+PMM.US,D,20101228,000000,3.68653,3.7248,3.68071,3.70873,532165.28605447,0
+PMM.US,D,20101229,000000,3.7028,3.7253,3.69698,3.70882,505065.5810523,0
+PMM.US,D,20101230,000000,3.7028,3.77668,3.7028,3.77175,441962.04019911,0
+PMM.US,D,20101231,000000,3.79286,3.86988,3.78684,3.84582,563031.65538179,0
+PMM.US,D,20110103,000000,3.87521,3.87521,3.81435,3.83063,478705.01421786,0
+PMM.US,D,20110104,000000,3.82036,3.84739,3.82036,3.8254,222959.15256211,0
+PMM.US,D,20110105,000000,3.8254,3.84227,3.79788,3.84227,327221.23220825,0
+PMM.US,D,20110106,000000,3.81435,3.85884,3.80874,3.80874,207233.45574291,0
+PMM.US,D,20110107,000000,3.83063,3.84227,3.80301,3.80301,169788.85811366,0
+PMM.US,D,20110110,000000,3.78625,3.8254,3.74167,3.74167,331030.48062539,0
+PMM.US,D,20110111,000000,3.75843,3.77037,3.73664,3.74167,327116.79979224,0
+PMM.US,D,20110112,000000,3.7534,3.7534,3.67539,3.68653,733269.674275,0
+PMM.US,D,20110113,000000,3.67539,3.69176,3.65359,3.67539,588214.0623385,0
+PMM.US,D,20110114,000000,3.64698,3.65862,3.56946,3.65862,1100244.1702413,0
+PMM.US,D,20110118,000000,3.7029,3.71415,3.62509,3.7029,561521.94793088,0
+PMM.US,D,20110119,000000,3.67539,3.70873,3.63644,3.68653,609854.89231328,0
+PMM.US,D,20110120,000000,3.64135,3.71957,3.631,3.71957,350392.04777299,0
+PMM.US,D,20110121,000000,3.7248,3.75843,3.71415,3.74167,504776.6175711,0
+PMM.US,D,20110124,000000,3.7534,3.79788,3.7248,3.79788,445023.02528597,0
+PMM.US,D,20110125,000000,3.81435,3.82036,3.78625,3.81435,397379.53763063,0
+PMM.US,D,20110126,000000,3.80874,3.83063,3.79226,3.79226,324221.08153848,0
+PMM.US,D,20110127,000000,3.78625,3.80874,3.75843,3.77037,324380.26492989,0
+PMM.US,D,20110128,000000,3.79226,3.79226,3.73664,3.73664,248503.52430053,0
+PMM.US,D,20110131,000000,3.75705,3.76977,3.72786,3.75193,211737.23042189,0
+PMM.US,D,20110201,000000,3.75843,3.78082,3.75843,3.77037,258490.50777371,0
+PMM.US,D,20110202,000000,3.78625,3.80301,3.77529,3.79788,372307.64653166,0
+PMM.US,D,20110203,000000,3.79226,3.82036,3.77529,3.79226,310791.88396464,0
+PMM.US,D,20110204,000000,3.79788,3.82036,3.78082,3.82036,358302.54980932,0
+PMM.US,D,20110207,000000,3.82036,3.83714,3.80301,3.80301,397200.0761002,0
+PMM.US,D,20110208,000000,3.81435,3.83063,3.79226,3.8254,330959.50713877,0
+PMM.US,D,20110209,000000,3.82036,3.85884,3.79788,3.81435,437370.05561534,0
+PMM.US,D,20110210,000000,3.80874,3.83714,3.80874,3.83714,210203.18920412,0
+PMM.US,D,20110211,000000,3.83063,3.8978,3.83063,3.89237,333681.84730379,0
+PMM.US,D,20110214,000000,3.89237,3.90942,3.86446,3.90942,204486.78181104,0
+PMM.US,D,20110215,000000,3.8537,3.90321,3.8537,3.87027,380618.64181386,0
+PMM.US,D,20110216,000000,3.88122,3.91446,3.88122,3.91446,336916.21047939,0
+PMM.US,D,20110218,000000,3.88685,3.90942,3.85884,3.86446,266129.28274701,0
+PMM.US,D,20110222,000000,3.8537,3.86446,3.77529,3.78082,324127.80209895,0
+PMM.US,D,20110223,000000,3.78082,3.83714,3.75843,3.79226,301919.18423126,0
+PMM.US,D,20110224,000000,3.81435,3.8537,3.77037,3.8537,336329.1583544,0
+PMM.US,D,20110225,000000,3.8537,3.86446,3.84739,3.85884,128487.35844053,0
+PMM.US,D,20110228,000000,3.84542,3.89099,3.84542,3.88546,140172.63605764,0
+PMM.US,D,20110301,000000,3.90952,3.91466,3.88685,3.8979,345214.02497121,0
+PMM.US,D,20110302,000000,3.89247,3.8979,3.85854,3.85854,275125.67912848,0
+PMM.US,D,20110303,000000,3.87521,3.89247,3.84709,3.84709,236705.7030118,0
+PMM.US,D,20110304,000000,3.83044,3.87017,3.83044,3.84709,201190.57031143,0
+PMM.US,D,20110307,000000,3.8537,3.87521,3.84739,3.85884,174613.02738933,0
+PMM.US,D,20110308,000000,3.8537,3.89237,3.8537,3.89237,149483.34359411,0
+PMM.US,D,20110309,000000,3.88685,3.89247,3.85341,3.85854,191542.23176007,0
+PMM.US,D,20110310,000000,3.87017,3.88685,3.85854,3.88685,127824.26329419,0
+PMM.US,D,20110311,000000,3.88122,3.89247,3.83684,3.87017,259548.01272422,0
+PMM.US,D,20110314,000000,3.88122,3.88122,3.84709,3.86426,181040.18355548,0
+PMM.US,D,20110315,000000,3.84197,3.87017,3.84197,3.86426,175658.36545642,0
+PMM.US,D,20110316,000000,3.87521,3.87521,3.80794,3.84197,273239.81219852,0
+PMM.US,D,20110317,000000,3.86239,3.86239,3.82273,3.82273,120270.65650483,0
+PMM.US,D,20110318,000000,3.85854,3.87017,3.83684,3.87017,235794.20066232,0
+PMM.US,D,20110321,000000,3.85854,3.88685,3.85341,3.88685,243484.68489014,0
+PMM.US,D,20110322,000000,3.88685,3.90331,3.84709,3.87017,211256.63852684,0
+PMM.US,D,20110323,000000,3.86426,3.89247,3.85341,3.85854,137744.32890858,0
+PMM.US,D,20110324,000000,3.87521,3.87521,3.85341,3.85854,133631.92231292,0
+PMM.US,D,20110325,000000,3.87205,3.87205,3.85499,3.85499,156796.65443595,0
+PMM.US,D,20110328,000000,3.86426,3.87521,3.85854,3.85854,140300.38833354,0
+PMM.US,D,20110329,000000,3.87521,3.87521,3.85854,3.86426,197771.67607065,0
+PMM.US,D,20110330,000000,3.87017,3.88685,3.86426,3.86426,102810.16489146,0
+PMM.US,D,20110331,000000,3.86988,3.87521,3.86366,3.86366,105707.91095911,0
+PMM.US,D,20110401,000000,3.88872,3.89493,3.84434,3.87758,246481.79383904,0
+PMM.US,D,20110404,000000,3.87521,3.88122,3.86426,3.88122,200872.20352862,0
+PMM.US,D,20110405,000000,3.87205,3.90608,3.87205,3.90608,205173.19681728,0
+PMM.US,D,20110406,000000,3.8979,3.90331,3.86426,3.87521,247743.09408683,0
+PMM.US,D,20110407,000000,3.89493,3.89493,3.87205,3.87205,113806.99968844,0
+PMM.US,D,20110408,000000,3.88872,3.88872,3.85499,3.87205,132496.34652714,0
+PMM.US,D,20110411,000000,3.87017,3.87521,3.85341,3.85854,190916.65117093,0
+PMM.US,D,20110412,000000,3.86209,3.87895,3.85085,3.85637,131979.25398183,0
+PMM.US,D,20110413,000000,3.85854,3.88685,3.85854,3.86426,164660.5167525,0
+PMM.US,D,20110414,000000,3.86426,3.88122,3.85854,3.87521,164865.32595672,0
+PMM.US,D,20110415,000000,3.88359,3.88359,3.85499,3.86081,209328.18750491,0
+PMM.US,D,20110418,000000,3.85499,3.87758,3.85499,3.87758,167328.10594214,0
+PMM.US,D,20110419,000000,3.87758,3.88872,3.86643,3.87205,233808.9708511,0
+PMM.US,D,20110420,000000,3.90608,3.92284,3.89493,3.92284,201307.16961085,0
+PMM.US,D,20110421,000000,3.90608,3.91732,3.87758,3.88359,229180.48561708,0
+PMM.US,D,20110425,000000,3.89493,3.90608,3.87758,3.88872,175418.06950889,0
+PMM.US,D,20110426,000000,3.88872,3.88872,3.84966,3.86081,367006.94098874,0
+PMM.US,D,20110427,000000,3.88359,3.88872,3.86081,3.86081,162832.44251878,0
+PMM.US,D,20110428,000000,3.86643,3.88359,3.86081,3.87205,153901.95008916,0
+PMM.US,D,20110429,000000,3.86366,3.88142,3.86366,3.87521,143497.23695191,0
+PMM.US,D,20110502,000000,3.88359,3.92857,3.87758,3.92857,436983.75706679,0
+PMM.US,D,20110503,000000,3.93004,3.93004,3.91309,3.92462,150875.43783866,0
+PMM.US,D,20110504,000000,3.92462,3.94159,3.90785,3.93616,213694.07083845,0
+PMM.US,D,20110505,000000,3.93004,3.94721,3.92462,3.93004,167186.15896892,0
+PMM.US,D,20110506,000000,3.94159,3.94721,3.92462,3.94721,133359.18134294,0
+PMM.US,D,20110509,000000,3.94543,3.94543,3.92857,3.93972,152237.11487464,0
+PMM.US,D,20110510,000000,3.94721,3.96417,3.94159,3.94721,160591.70815576,0
+PMM.US,D,20110511,000000,3.95273,3.96417,3.94159,3.94159,207320.65174075,0
+PMM.US,D,20110512,000000,3.96417,3.96417,3.94159,3.94159,131663.92891988,0
+PMM.US,D,20110513,000000,3.95884,3.96417,3.94159,3.94721,240774.51160853,0
+PMM.US,D,20110516,000000,3.94159,3.98122,3.94159,3.98122,221779.97877741,0
+PMM.US,D,20110517,000000,3.96989,3.98716,3.96417,3.98122,282747.21768361,0
+PMM.US,D,20110518,000000,3.98716,4.00984,3.98122,4.00984,301006.66797483,0
+PMM.US,D,20110519,000000,4.00342,4.03223,4.00342,4.02068,244964.98903947,0
+PMM.US,D,20110520,000000,4.04544,4.05067,4.01683,4.0337,229469.44909829,0
+PMM.US,D,20110523,000000,4.03223,4.03223,3.97541,3.99297,320075.21601343,0
+PMM.US,D,20110524,000000,3.98122,4.00342,3.97541,3.98122,204654.07645806,0
+PMM.US,D,20110525,000000,3.99297,3.99297,3.96989,3.96989,111081.61780256,0
+PMM.US,D,20110526,000000,3.99297,4.02068,3.98716,4.02068,273686.94516418,0
+PMM.US,D,20110527,000000,4.01122,4.02798,4.00511,4.02217,250321.45946473,0
+PMM.US,D,20110531,000000,4.04366,4.05521,4.00865,4.05521,314578.82642885,0
+PMM.US,D,20110601,000000,4.08322,4.15749,4.07207,4.15146,470871.56910986,0
+PMM.US,D,20110602,000000,4.14041,4.15146,4.07207,4.07207,586356.58480317,0
+PMM.US,D,20110603,000000,4.10245,4.17071,4.10245,4.17071,373210.02371858,0
+PMM.US,D,20110606,000000,4.16271,4.1853,4.15146,4.16804,490750.22880278,0
+PMM.US,D,20110607,000000,4.17652,4.17652,4.12533,4.14171,259335.09226439,0
+PMM.US,D,20110608,000000,4.15393,4.15393,4.09692,4.15393,348009.36643675,0
+PMM.US,D,20110609,000000,4.13647,4.14762,4.11912,4.13085,222493.76927132,0
+PMM.US,D,20110610,000000,4.07946,4.12533,4.07946,4.10245,200318.61033306,0
+PMM.US,D,20110613,000000,4.11389,4.11389,4.06803,4.10245,196776.01944419,0
+PMM.US,D,20110614,000000,4.10748,4.12533,4.09051,4.09692,106346.67233862,0
+PMM.US,D,20110615,000000,4.08529,4.14171,4.08529,4.14171,134298.05918011,0
+PMM.US,D,20110616,000000,4.08232,4.11695,4.08232,4.10521,169002.06631922,0
+PMM.US,D,20110617,000000,4.12533,4.12533,4.10748,4.12533,94560.004026357,0
+PMM.US,D,20110620,000000,4.11912,4.14762,4.11389,4.14171,130826.44177786,0
+PMM.US,D,20110621,000000,4.15926,4.18204,4.13647,4.17652,145875.86266035,0
+PMM.US,D,20110622,000000,4.17071,4.17652,4.15393,4.16478,147496.085969,0
+PMM.US,D,20110623,000000,4.14762,4.17652,4.14762,4.15926,157032.89475567,0
+PMM.US,D,20110624,000000,4.15926,4.18747,4.15926,4.18747,110317.13196106,0
+PMM.US,D,20110627,000000,4.19368,4.21064,4.17652,4.19368,244756.12420744,0
+PMM.US,D,20110628,000000,4.20502,4.21064,4.18747,4.1993,163354.60459885,0
+PMM.US,D,20110629,000000,4.20502,4.20502,4.16478,4.18204,168333.90163811,0
+PMM.US,D,20110630,000000,4.17445,4.20423,4.17445,4.20423,199505.45695787,0
+PMM.US,D,20110701,000000,4.21281,4.21281,4.18382,4.19003,242186.8839921,0
+PMM.US,D,20110705,000000,4.20167,4.21863,4.19003,4.20167,118269.20418239,0
+PMM.US,D,20110706,000000,4.18106,4.20364,4.17485,4.1922,131955.93412194,0
+PMM.US,D,20110707,000000,4.21281,4.21281,4.20167,4.20739,116657.09212937,0
+PMM.US,D,20110708,000000,4.20167,4.2357,4.20167,4.21281,166278.71224724,0
+PMM.US,D,20110711,000000,4.20739,4.22436,4.20167,4.20739,138560.52400461,0
+PMM.US,D,20110712,000000,4.20364,4.22051,4.20364,4.20936,165636.90914688,0
+PMM.US,D,20110713,000000,4.21863,4.2357,4.21281,4.21863,165926.88653504,0
+PMM.US,D,20110714,000000,4.21281,4.23047,4.18382,4.20167,262704.30506452,0
+PMM.US,D,20110715,000000,4.20167,4.21281,4.16647,4.19575,239575.0596848,0
+PMM.US,D,20110718,000000,4.19003,4.19003,4.15019,4.16647,116239.3624653,0
+PMM.US,D,20110719,000000,4.18106,4.19743,4.1632,4.19743,173353.75495545,0
+PMM.US,D,20110720,000000,4.20739,4.24191,4.20167,4.23047,174483.24729953,0
+PMM.US,D,20110721,000000,4.24685,4.25326,4.22436,4.23047,146825.89347399,0
+PMM.US,D,20110722,000000,4.23047,4.25907,4.23047,4.25907,166613.30154127,0
+PMM.US,D,20110725,000000,4.2357,4.25907,4.23047,4.24191,240345.62896801,0
+PMM.US,D,20110726,000000,4.23431,4.24545,4.21695,4.22267,173265.54505066,0
+PMM.US,D,20110727,000000,4.21281,4.22436,4.0636,4.0636,709957.92564399,0
+PMM.US,D,20110728,000000,4.05402,4.15896,4.03114,4.14141,442944.51603519,0
+PMM.US,D,20110729,000000,4.10235,4.10748,4.06083,4.10235,244804.79174111,0
+PMM.US,D,20110801,000000,4.14368,4.20167,4.12721,4.13884,462355.76462342,0
+PMM.US,D,20110802,000000,4.14702,4.17652,4.12414,4.17051,115915.92614774,0
+PMM.US,D,20110803,000000,4.16647,4.20739,4.1559,4.19575,146624.12599063,0
+PMM.US,D,20110804,000000,4.20364,4.22663,4.11695,4.12287,258667.94149024,0
+PMM.US,D,20110805,000000,4.15166,4.17485,4.03597,4.10521,416085.10698056,0
+PMM.US,D,20110808,000000,4.00618,4.04643,3.77648,3.91446,892479.42725574,0
+PMM.US,D,20110809,000000,3.93171,4.0922,3.91446,4.05244,280902.92093866,0
+PMM.US,D,20110810,000000,4.05244,4.13884,4.04643,4.0922,254940.81953619,0
+PMM.US,D,20110811,000000,4.0922,4.12721,4.08085,4.12099,156224.81091526,0
+PMM.US,D,20110812,000000,4.12878,4.15166,4.09377,4.11695,118260.07901983,0
+PMM.US,D,20110815,000000,4.12287,4.20936,4.12287,4.19743,107360.57929022,0
+PMM.US,D,20110816,000000,4.16864,4.23284,4.16864,4.22663,165695.71575007,0
+PMM.US,D,20110817,000000,4.23284,4.25572,4.22051,4.22663,121793.54474613,0
+PMM.US,D,20110818,000000,4.21508,4.23284,4.18609,4.22051,217400.91465348,0
+PMM.US,D,20110819,000000,4.19743,4.24378,4.19743,4.23845,162922.68023748,0
+PMM.US,D,20110822,000000,4.24959,4.26154,4.22051,4.26154,201815.1369936,0
+PMM.US,D,20110823,000000,4.24959,4.24959,4.20936,4.23845,225480.73915072,0
+PMM.US,D,20110824,000000,4.24959,4.26154,4.23845,4.25572,125200.27210348,0
+PMM.US,D,20110825,000000,4.24959,4.26154,4.19743,4.20364,196493.1394047,0
+PMM.US,D,20110826,000000,4.20364,4.23845,4.1922,4.20364,214698.85262748,0
+PMM.US,D,20110829,000000,4.24378,4.24378,4.1922,4.22663,139831.9633219,0
+PMM.US,D,20110830,000000,4.20936,4.23845,4.20936,4.21508,91972.513485894,0
+PMM.US,D,20110831,000000,4.23017,4.26538,4.21794,4.25967,185956.61836375,0
+PMM.US,D,20110901,000000,4.27278,4.27889,4.21508,4.22051,337021.65680235,0
+PMM.US,D,20110902,000000,4.21794,4.24695,4.20038,4.24695,276966.93415258,0
+PMM.US,D,20110906,000000,4.21695,4.24545,4.1998,4.21695,300882.97132674,0
+PMM.US,D,20110907,000000,4.2425,4.2425,4.19546,4.20739,268560.63161693,0
+PMM.US,D,20110908,000000,4.21094,4.25196,4.18766,4.25196,174864.47631333,0
+PMM.US,D,20110909,000000,4.24053,4.24053,4.1998,4.22889,208945.94458415,0
+PMM.US,D,20110912,000000,4.21695,4.23431,4.20571,4.22889,224010.57407091,0
+PMM.US,D,20110913,000000,4.24545,4.25817,4.22889,4.25817,163994.3798853,0
+PMM.US,D,20110914,000000,4.25817,4.28116,4.24545,4.27495,119962.42879155,0
+PMM.US,D,20110915,000000,4.23431,4.27495,4.23431,4.26903,201163.19482373,0
+PMM.US,D,20110916,000000,4.25817,4.27495,4.24545,4.26341,142151.78242715,0
+PMM.US,D,20110919,000000,4.26903,4.27495,4.21094,4.27495,204675.36850405,0
+PMM.US,D,20110920,000000,4.26903,4.29852,4.26903,4.29852,163680.06873031,0
+PMM.US,D,20110921,000000,4.32111,4.32111,4.27495,4.29852,123799.05269637,0
+PMM.US,D,20110922,000000,4.29181,4.31598,4.25196,4.31598,255659.67956487,0
+PMM.US,D,20110923,000000,4.30976,4.30976,4.27495,4.28668,205989.3919133,0
+PMM.US,D,20110926,000000,4.27495,4.28668,4.25196,4.25817,200290.2209384,0
+PMM.US,D,20110927,000000,4.29181,4.29181,4.26341,4.26341,190724.00885014,0
+PMM.US,D,20110928,000000,4.29181,4.35099,4.29181,4.32772,361017.79262568,0
+PMM.US,D,20110929,000000,4.32772,4.35612,4.32111,4.34468,149046.34969798,0
+PMM.US,D,20110930,000000,4.35425,4.35425,4.32357,4.32357,126349.02867963,0
+PMM.US,D,20111003,000000,4.36154,4.38542,4.34468,4.34468,179535.54563931,0
+PMM.US,D,20111004,000000,4.33571,4.34725,4.30108,4.30611,188522.81685823,0
+PMM.US,D,20111005,000000,4.34142,4.34725,4.31252,4.31795,121823.96195467,0
+PMM.US,D,20111006,000000,4.3431,4.3431,4.26647,4.27218,189926.06407922,0
+PMM.US,D,20111007,000000,4.30108,4.31252,4.2712,4.30108,119430.12764196,0
+PMM.US,D,20111010,000000,4.32111,4.32111,4.28116,4.31598,97817.687061823,0
+PMM.US,D,20111011,000000,4.30976,4.31598,4.29181,4.30976,145487.53629788,0
+PMM.US,D,20111012,000000,4.31795,4.33571,4.25443,4.30611,190372.18313792,0
+PMM.US,D,20111013,000000,4.30611,4.35887,4.28363,4.35887,170847.37697112,0
+PMM.US,D,20111014,000000,4.35887,4.37624,4.33571,4.3649,179031.63388437,0
+PMM.US,D,20111017,000000,4.3649,4.3649,4.2712,4.2712,394125.91022298,0
+PMM.US,D,20111018,000000,4.29428,4.29428,4.2712,4.27732,216014.90385065,0
+PMM.US,D,20111019,000000,4.28363,4.31795,4.2712,4.30108,179328.70862119,0
+PMM.US,D,20111020,000000,4.30611,4.33571,4.28856,4.33571,151790.99581594,0
+PMM.US,D,20111021,000000,4.32989,4.35376,4.32989,4.34725,142230.86716938,0
+PMM.US,D,20111024,000000,4.34725,4.38285,4.34142,4.37624,188212.56133104,0
+PMM.US,D,20111025,000000,4.36658,4.37259,4.3431,4.36047,212281.6984549,0
+PMM.US,D,20111026,000000,4.35887,4.37624,4.33571,4.35376,160576.49955148,0
+PMM.US,D,20111027,000000,4.35887,4.38285,4.33571,4.34725,210010.54688333,0
+PMM.US,D,20111028,000000,4.3431,4.36047,4.33708,4.3431,103748.02882168,0
+PMM.US,D,20111031,000000,4.34369,4.39153,4.34369,4.37989,156251.17249599,0
+PMM.US,D,20111101,000000,4.40179,4.40761,4.35513,4.35513,244698.3315112,0
+PMM.US,D,20111102,000000,4.3649,4.39419,4.35376,4.38285,150600.66905478,0
+PMM.US,D,20111103,000000,4.40179,4.40179,4.35513,4.37259,226208.72434197,0
+PMM.US,D,20111104,000000,4.35849,4.4003,4.34064,4.39419,122038.91022841,0
+PMM.US,D,20111107,000000,4.40583,4.40583,4.35376,4.38285,185630.14032534,0
+PMM.US,D,20111108,000000,4.38956,4.40761,4.38433,4.40761,212970.14127502,0
+PMM.US,D,20111109,000000,4.40761,4.43709,4.40761,4.43709,200435.20963248,0
+PMM.US,D,20111110,000000,4.45445,4.45445,4.42536,4.43098,127554.56404508,0
+PMM.US,D,20111111,000000,4.43098,4.45445,4.41943,4.44312,168100.70303926,0
+PMM.US,D,20111114,000000,4.44312,4.45445,4.41332,4.44312,274132.05031592,0
+PMM.US,D,20111115,000000,4.45445,4.46047,4.43709,4.46047,142938.57422158,0
+PMM.US,D,20111116,000000,4.47221,4.47783,4.45445,4.47783,131186.37874567,0
+PMM.US,D,20111117,000000,4.47221,4.47783,4.46658,4.46658,107240.93826993,0
+PMM.US,D,20111118,000000,4.47783,4.5016,4.46658,4.49567,149962.92158222,0
+PMM.US,D,20111121,000000,4.50712,4.51936,4.45445,4.50712,251729.7762205,0
+PMM.US,D,20111122,000000,4.51936,4.54302,4.50712,4.53089,209313.99280757,0
+PMM.US,D,20111123,000000,4.51936,4.54302,4.51936,4.53089,158787.96768888,0
+PMM.US,D,20111125,000000,4.54302,4.55456,4.53089,4.55456,73793.161843843,0
+PMM.US,D,20111128,000000,4.55456,4.55456,4.53089,4.54302,139056.32450394,0
+PMM.US,D,20111129,000000,4.54302,4.55456,4.51372,4.53089,257573.93588947,0
+PMM.US,D,20111130,000000,4.55485,4.55485,4.47596,4.4942,257383.32138258,0
+PMM.US,D,20111201,000000,4.51936,4.52507,4.46658,4.47783,162273.77978846,0
+PMM.US,D,20111202,000000,4.47221,4.51372,4.47221,4.50712,193633.9218012,0
+PMM.US,D,20111205,000000,4.51372,4.51372,4.47221,4.48414,144183.65195814,0
+PMM.US,D,20111206,000000,4.47684,4.47684,4.4657,4.47142,145005.93049588,0
+PMM.US,D,20111207,000000,4.5015,4.51372,4.49558,4.51372,89252.201134771,0
+PMM.US,D,20111208,000000,4.49499,4.51323,4.48315,4.48315,101554.94808539,0
+PMM.US,D,20111209,000000,4.47221,4.5015,4.43671,4.43671,296173.37353659,0
+PMM.US,D,20111212,000000,4.43671,4.43671,4.35977,4.35977,413818.01103681,0
+PMM.US,D,20111213,000000,4.36568,4.38354,4.31302,4.32456,348796.15823118,0
+PMM.US,D,20111214,000000,4.32456,4.34813,4.28865,4.29438,307871.83194407,0
+PMM.US,D,20111215,000000,4.29438,4.30641,4.29438,4.29438,145649.76141014,0
+PMM.US,D,20111216,000000,4.30641,4.35454,4.30128,4.35454,132318.91281061,0
+PMM.US,D,20111219,000000,4.33047,4.37752,4.33047,4.37219,150461.7638024,0
+PMM.US,D,20111220,000000,4.36568,4.38906,4.35454,4.38354,216565.45532537,0
+PMM.US,D,20111221,000000,4.37752,4.39547,4.35977,4.38906,191387.10399648,0
+PMM.US,D,20111222,000000,4.37219,4.42486,4.37219,4.39547,290521.85618842,0
+PMM.US,D,20111223,000000,4.37752,4.41885,4.37752,4.40701,140018.522201,0
+PMM.US,D,20111227,000000,4.38906,4.44262,4.38906,4.43098,216166.98989339,0
+PMM.US,D,20111228,000000,4.44863,4.45435,4.41292,4.42486,112439.23921074,0
+PMM.US,D,20111229,000000,4.40701,4.41885,4.38906,4.41292,156118.35068534,0
+PMM.US,D,20111230,000000,4.4012,4.43098,4.4012,4.41292,169686.45351155,0
+PMM.US,D,20120103,000000,4.44863,4.44863,4.41885,4.43098,148739.13589165,0
+PMM.US,D,20120104,000000,4.41885,4.44262,4.41885,4.44262,103057.55818766,0
+PMM.US,D,20120105,000000,4.43098,4.46648,4.41885,4.46648,122802.38216297,0
+PMM.US,D,20120106,000000,4.44133,4.47142,4.41776,4.41776,240388.21305998,0
+PMM.US,D,20120109,000000,4.43671,4.44863,4.41292,4.43098,157284.34367967,0
+PMM.US,D,20120110,000000,4.44133,4.44133,4.4003,4.41185,206593.68045646,0
+PMM.US,D,20120111,000000,4.41185,4.44133,4.39419,4.43561,258893.0288335,0
+PMM.US,D,20120112,000000,4.4298,4.45357,4.4298,4.44784,93085.783318743,0
+PMM.US,D,20120113,000000,4.45357,4.47684,4.44133,4.47684,155817.22032071,0
+PMM.US,D,20120117,000000,4.47625,4.4942,4.47625,4.48868,190313.37653474,0
+PMM.US,D,20120118,000000,4.48946,4.51323,4.4657,4.49499,151601.39521599,0
+PMM.US,D,20120119,000000,4.47142,4.50091,4.47142,4.49499,165733.23030728,0
+PMM.US,D,20120120,000000,4.51906,4.52467,4.48315,4.51323,268589.02101156,0
+PMM.US,D,20120123,000000,4.51906,4.54272,4.51323,4.54272,338432.00137201,0
+PMM.US,D,20120124,000000,4.51323,4.5663,4.51323,4.56068,159560.56478599,0
+PMM.US,D,20120125,000000,4.54272,4.58445,4.54272,4.57251,193271.95701948,0
+PMM.US,D,20120126,000000,4.55446,4.58445,4.55446,4.57784,132665.66898806,0
+PMM.US,D,20120127,000000,4.58445,4.60181,4.5663,4.59588,259322.92538097,0
+PMM.US,D,20120130,000000,4.58445,4.60181,4.57251,4.58445,215211.88954499,0
+PMM.US,D,20120131,000000,4.58899,4.60091,4.56502,4.58306,250674.29908388,0
+PMM.US,D,20120201,000000,4.58445,4.59588,4.53681,4.54835,357704.34470787,0
+PMM.US,D,20120202,000000,4.55446,4.59026,4.54272,4.54835,223149.76706901,0
+PMM.US,D,20120203,000000,4.56018,4.60171,4.56018,4.57735,224881.52014233,0
+PMM.US,D,20120206,000000,4.57251,4.58445,4.56068,4.57251,160599.81941138,0
+PMM.US,D,20120207,000000,4.566,4.5956,4.566,4.5956,171903.86801467,0
+PMM.US,D,20120208,000000,4.5956,4.62557,4.5956,4.62557,214828.63271729,0
+PMM.US,D,20120209,000000,4.61433,4.62557,4.5956,4.60752,123687.5229317,0
+PMM.US,D,20120210,000000,4.60752,4.62557,4.5956,4.60752,119250.66611154,0
+PMM.US,D,20120213,000000,4.60752,4.61433,4.57201,4.5956,222101.38728106,0
+PMM.US,D,20120214,000000,4.5956,4.60752,4.57201,4.59006,243000.03736728,0
+PMM.US,D,20120215,000000,4.58415,4.59006,4.566,4.59006,185731.5310205,0
+PMM.US,D,20120216,000000,4.59006,4.59006,4.51836,4.53622,210109.90976459,0
+PMM.US,D,20120217,000000,4.52427,4.53622,4.48868,4.51836,205636.55229415,0
+PMM.US,D,20120221,000000,4.56018,4.63168,4.53001,4.62557,267650.1431744,0
+PMM.US,D,20120222,000000,4.61433,4.61946,4.57201,4.5956,162713.81540545,0
+PMM.US,D,20120223,000000,4.61433,4.62557,4.58415,4.61946,243940.94301837,0
+PMM.US,D,20120224,000000,4.61946,4.64915,4.61946,4.64353,187921.57003593,0
+PMM.US,D,20120227,000000,4.64353,4.68533,4.64353,4.67912,223095.01609363,0
+PMM.US,D,20120228,000000,4.68533,4.69718,4.64353,4.67912,164714.25382094,0
+PMM.US,D,20120229,000000,4.66473,4.67685,4.64628,4.65279,104800.46423744,0
+PMM.US,D,20120301,000000,4.67331,4.69718,4.66137,4.67912,184048.44548085,0
+PMM.US,D,20120302,000000,4.67321,4.69727,4.6673,4.67912,107878.68574248,0
+PMM.US,D,20120305,000000,4.68533,4.69718,4.67331,4.69126,69421.195068577,0
+PMM.US,D,20120306,000000,4.66127,4.67321,4.65536,4.66127,136188.99564483,0
+PMM.US,D,20120307,000000,4.66798,4.68563,4.65586,4.67381,87441.363319227,0
+PMM.US,D,20120308,000000,4.67321,4.71563,4.67321,4.7097,134918.5702345,0
+PMM.US,D,20120309,000000,4.71591,4.72174,4.68563,4.70388,169350.85031057,0
+PMM.US,D,20120312,000000,4.69185,4.70989,4.68563,4.70989,227625.15235334,0
+PMM.US,D,20120313,000000,4.69185,4.71591,4.67381,4.67962,164303.62150555,0
+PMM.US,D,20120314,000000,4.69767,4.70989,4.57182,4.5955,283019.95865358,0
+PMM.US,D,20120315,000000,4.55989,4.57715,4.43354,4.46994,664831.96894947,0
+PMM.US,D,20120316,000000,4.45761,4.46994,4.31943,4.32603,802421.17009446,0
+PMM.US,D,20120319,000000,4.32603,4.43354,4.31943,4.43354,263392.74788466,0
+PMM.US,D,20120320,000000,4.42773,4.47576,4.40958,4.47576,303822.28757941,0
+PMM.US,D,20120321,000000,4.50001,4.50001,4.46994,4.50001,219897.15356829,0
+PMM.US,D,20120322,000000,4.50001,4.52961,4.46363,4.48789,196246.76001546,0
+PMM.US,D,20120323,000000,4.4937,4.52961,4.44587,4.51806,264968.35928743,0
+PMM.US,D,20120326,000000,4.48789,4.52961,4.46363,4.50001,165965.4149992,0
+PMM.US,D,20120327,000000,4.48789,4.51185,4.45179,4.50584,214476.80700509,0
+PMM.US,D,20120328,000000,4.5237,4.58996,4.51185,4.58996,181027.0027651,0
+PMM.US,D,20120329,000000,4.566,4.61956,4.55989,4.61956,175066.24379669,0
+PMM.US,D,20120330,000000,4.60171,4.62577,4.5955,4.61956,109394.4766351,0
+PMM.US,D,20120402,000000,4.6378,4.64382,4.61956,4.62577,170951.80938713,0
+PMM.US,D,20120403,000000,4.64343,4.64343,4.57645,4.60091,191066.70939977,0
+PMM.US,D,20120404,000000,4.60091,4.61886,4.57645,4.5948,129866.2718947,0
+PMM.US,D,20120405,000000,4.60091,4.62488,4.5589,4.56502,97788.283760228,0
+PMM.US,D,20120409,000000,4.58996,4.58996,4.566,4.58996,130874.09540459,0
+PMM.US,D,20120410,000000,4.57715,4.5955,4.57715,4.5955,89754.08507581,0
+PMM.US,D,20120411,000000,4.60752,4.61956,4.58996,4.5955,118678.82259083,0
+PMM.US,D,20120412,000000,4.566,4.58996,4.54756,4.55989,228212.20447831,0
+PMM.US,D,20120413,000000,4.51709,4.5948,4.51709,4.57645,182156.49510918,0
+PMM.US,D,20120416,000000,4.5948,4.61334,4.57645,4.61334,106339.57498995,0
+PMM.US,D,20120417,000000,4.59323,4.60535,4.58099,4.59323,86849.241659497,0
+PMM.US,D,20120418,000000,4.62488,4.63722,4.60091,4.61886,121366.68991951,0
+PMM.US,D,20120419,000000,4.64865,4.64865,4.60664,4.63129,150071.40962604,0
+PMM.US,D,20120420,000000,4.61334,4.65536,4.61334,4.64343,122500.23789139,0
+PMM.US,D,20120423,000000,4.64865,4.65536,4.63129,4.63722,121184.18666822,0
+PMM.US,D,20120424,000000,4.63722,4.64865,4.63129,4.63722,128342.36974647,0
+PMM.US,D,20120425,000000,4.64865,4.65536,4.63722,4.63722,151911.65074318,0
+PMM.US,D,20120426,000000,4.64343,4.66127,4.63722,4.63722,116903.47151859,0
+PMM.US,D,20120427,000000,4.64343,4.66127,4.64343,4.64865,77408.754033221,0
+PMM.US,D,20120430,000000,4.64865,4.6673,4.64343,4.6673,86776.240358983,0
+PMM.US,D,20120501,000000,4.67222,4.68446,4.64727,4.68446,185021.79615438,0
+PMM.US,D,20120502,000000,4.66127,4.69136,4.66127,4.67321,157620.96078759,0
+PMM.US,D,20120503,000000,4.66019,4.67805,4.65427,4.67805,110960.96287531,0
+PMM.US,D,20120504,000000,4.66019,4.68446,4.66019,4.68446,188232.83947007,0
+PMM.US,D,20120507,000000,4.66127,4.69727,4.66127,4.69136,238071.43567559,0
+PMM.US,D,20120508,000000,4.6673,4.69727,4.6673,4.69136,248277.42305032,0
+PMM.US,D,20120509,000000,4.68446,4.70882,4.67805,4.70882,388948.90132814,0
+PMM.US,D,20120510,000000,4.71453,4.71453,4.69648,4.69648,176662.1333385,0
+PMM.US,D,20120511,000000,4.67805,4.72065,4.67805,4.70882,163032.18218824,0
+PMM.US,D,20120514,000000,4.70882,4.71453,4.69017,4.69017,171922.11833981,0
+PMM.US,D,20120515,000000,4.7027,4.72676,4.7027,4.71453,179664.31182217,0
+PMM.US,D,20120516,000000,4.71453,4.75044,4.69017,4.74521,207974.62172453,0
+PMM.US,D,20120517,000000,4.72676,4.74521,4.71453,4.71453,102511.06234074,0
+PMM.US,D,20120518,000000,4.73268,4.74521,4.70882,4.72676,104526.70936051,0
+PMM.US,D,20120521,000000,4.73268,4.76287,4.72676,4.76287,186204.01165994,0
+PMM.US,D,20120522,000000,4.7385,4.76898,4.72676,4.76898,181970.95013704,0
+PMM.US,D,20120523,000000,4.76898,4.7817,4.75044,4.7817,216031.12636188,0
+PMM.US,D,20120524,000000,4.76287,4.78723,4.75044,4.77489,113928.66852263,0
+PMM.US,D,20120525,000000,4.77489,4.78723,4.76898,4.77489,111975.88373386,0
+PMM.US,D,20120529,000000,4.7817,4.78723,4.77489,4.7817,185435.47019062,0
+PMM.US,D,20120530,000000,4.77489,4.78723,4.77489,4.78723,129349.1793494,0
+PMM.US,D,20120531,000000,4.76898,4.79955,4.76898,4.79955,159418.61781277,0
+PMM.US,D,20120601,000000,4.79896,4.79896,4.77431,4.79896,132789.36563615,0
+PMM.US,D,20120604,000000,4.81178,4.8174,4.7817,4.8174,90366.484874572,0
+PMM.US,D,20120605,000000,4.79057,4.79728,4.7604,4.79728,215591.09074488,0
+PMM.US,D,20120606,000000,4.78072,4.79264,4.78072,4.79264,90252.927295994,0
+PMM.US,D,20120607,000000,4.82332,4.82332,4.78673,4.79896,87464.683179115,0
+PMM.US,D,20120608,000000,4.79896,4.80468,4.78673,4.79896,149375.86945725,0
+PMM.US,D,20120611,000000,4.79955,4.79955,4.78723,4.79364,125260.09261362,0
+PMM.US,D,20120612,000000,4.79896,4.80468,4.78673,4.79896,136581.37763511,0
+PMM.US,D,20120613,000000,4.80468,4.80468,4.78072,4.78673,241231.7836437,0
+PMM.US,D,20120614,000000,4.78673,4.79896,4.77431,4.78673,186454.44667698,0
+PMM.US,D,20120615,000000,4.79264,4.79264,4.75616,4.76838,162323.46122909,0
+PMM.US,D,20120618,000000,4.76838,4.80468,4.76838,4.79264,173277.71193408,0
+PMM.US,D,20120619,000000,4.79264,4.80468,4.78673,4.79264,231411.08091058,0
+PMM.US,D,20120620,000000,4.81099,4.81099,4.79896,4.81099,162171.37518634,0
+PMM.US,D,20120621,000000,4.81099,4.82332,4.79896,4.82332,241742.79274731,0
+PMM.US,D,20120622,000000,4.82332,4.84779,4.81701,4.84779,191467.20264564,0
+PMM.US,D,20120625,000000,4.84148,4.84779,4.83516,4.84148,115363.34685912,0
+PMM.US,D,20120626,000000,4.84148,4.87195,4.82905,4.86574,252098.83835087,0
+PMM.US,D,20120627,000000,4.86574,4.87796,4.82905,4.8538,258604.06535229,0
+PMM.US,D,20120628,000000,4.8538,4.87195,4.82905,4.87195,152505.80021681,0
+PMM.US,D,20120629,000000,4.87195,4.87195,4.84779,4.8538,210909.88234938,0
+PMM.US,D,20120702,000000,4.8538,4.85953,4.84779,4.85953,202679.99962331,0
+PMM.US,D,20120703,000000,4.85804,4.85804,4.84591,4.85804,182882.45248651,0
+PMM.US,D,20120705,000000,4.85804,4.86405,4.84591,4.85804,277228.52214609,0
+PMM.US,D,20120706,000000,4.86405,4.90114,4.85804,4.90114,181333.20266448,0
+PMM.US,D,20120709,000000,4.90193,4.93881,4.89631,4.92086,216192.33756718,0
+PMM.US,D,20120710,000000,4.94385,4.96811,4.89493,4.93142,312377.63443694,0
+PMM.US,D,20120711,000000,4.96229,4.96229,4.90726,4.9253,283277.49101928,0
+PMM.US,D,20120712,000000,4.89493,4.93754,4.89493,4.93754,256852.03413993,0
+PMM.US,D,20120713,000000,4.96337,4.96337,4.92086,4.95096,245455.72000404,0
+PMM.US,D,20120716,000000,4.99247,4.99247,4.96229,4.98714,133004.31390989,0
+PMM.US,D,20120717,000000,5.01792,5.02393,4.97512,4.99987,307680.20353021,0
+PMM.US,D,20120718,000000,5.06664,5.06664,5.01219,5.0546,244380.97863535,0
+PMM.US,D,20120719,000000,5.17611,5.17611,5.0479,5.05402,469358.81993807,0
+PMM.US,D,20120720,000000,5.09653,5.09653,5.05402,5.07226,248661.69378497,0
+PMM.US,D,20120723,000000,5.05402,5.09653,5.05402,5.05984,366286.05314616,0
+PMM.US,D,20120724,000000,5.0909,5.10885,5.05984,5.06615,400583.48359767,0
+PMM.US,D,20120725,000000,5.12157,5.12157,5.05984,5.07226,409504.85086473,0
+PMM.US,D,20120726,000000,5.08439,5.10304,5.0479,5.07838,357457.96531864,0
+PMM.US,D,20120727,000000,5.10885,5.10885,5.05984,5.07838,264465.46143944,0
+PMM.US,D,20120730,000000,5.13321,5.13321,5.05402,5.05402,217225.50875086,0
+PMM.US,D,20120731,000000,5.0909,5.10304,5.05402,5.07226,289431.90621545,0
+PMM.US,D,20120801,000000,5.15166,5.15166,5.07226,5.09653,239771.75763341,0
+PMM.US,D,20120802,000000,5.12157,5.12157,5.05402,5.07226,213449.71926312,0
+PMM.US,D,20120803,000000,5.10304,5.10304,5.08439,5.0909,191738.92970867,0
+PMM.US,D,20120806,000000,5.10304,5.10885,5.08439,5.10885,187999.6408712,0
+PMM.US,D,20120807,000000,5.10885,5.1275,5.0909,5.10885,225381.37626946,0
+PMM.US,D,20120808,000000,5.0909,5.12157,5.0909,5.12157,202760.09827249,0
+PMM.US,D,20120809,000000,5.10304,5.11496,5.07226,5.08439,252541.91568872,0
+PMM.US,D,20120810,000000,5.10885,5.10885,5.08439,5.08439,227344.30012774,0
+PMM.US,D,20120813,000000,5.12157,5.12157,5.02305,5.02305,209325.14578405,0
+PMM.US,D,20120814,000000,5.0834,5.0834,5.02186,5.05273,211844.70455876,0
+PMM.US,D,20120815,000000,5.10885,5.10885,5.05984,5.07838,255452.84254674,0
+PMM.US,D,20120816,000000,5.10885,5.10885,5.03528,5.0909,371525.92427199,0
+PMM.US,D,20120817,000000,5.09653,5.13321,5.08439,5.13321,322817.83431749,0
+PMM.US,D,20120820,000000,5.13321,5.17611,5.1275,5.1703,358081.51809387,0
+PMM.US,D,20120821,000000,5.1703,5.19437,5.09653,5.14574,311343.44934632,0
+PMM.US,D,20120822,000000,5.15107,5.15107,5.07137,5.10214,311108.22293354,0
+PMM.US,D,20120823,000000,5.1699,5.1699,5.09011,5.11428,199888.71378557,0
+PMM.US,D,20120824,000000,5.14515,5.14515,5.06496,5.09011,217499.26362778,0
+PMM.US,D,20120827,000000,5.13252,5.13252,5.07137,5.09011,189926.06407922,0
+PMM.US,D,20120828,000000,5.127,5.127,5.06496,5.07749,260450.38991114,0
+PMM.US,D,20120829,000000,5.11428,5.14515,5.10214,5.14515,253078.27246611,0
+PMM.US,D,20120830,000000,5.15107,5.15737,5.11428,5.14515,204142.0534475,0
+PMM.US,D,20120831,000000,5.1633,5.1633,5.127,5.13903,139815.74081068,0
+PMM.US,D,20120904,000000,5.15737,5.15737,5.13903,5.15737,227822.86420889,0
+PMM.US,D,20120905,000000,5.18834,5.18834,5.13252,5.15737,137918.72090425,0
+PMM.US,D,20120906,000000,5.17553,5.17553,5.127,5.13252,151056.92718298,0
+PMM.US,D,20120907,000000,5.15107,5.15107,5.11428,5.127,138725.79083772,0
+PMM.US,D,20120910,000000,5.15107,5.15737,5.127,5.14515,149488.41312887,0
+PMM.US,D,20120911,000000,5.15737,5.1699,5.13903,5.14515,208676.24533503,0
+PMM.US,D,20120912,000000,5.1633,5.17553,5.13903,5.1699,126852.94043458,0
+PMM.US,D,20120913,000000,5.15737,5.1699,5.14515,5.14515,204120.76140152,0
+PMM.US,D,20120914,000000,5.14515,5.1699,5.11428,5.11428,178251.93943859,0
+PMM.US,D,20120917,000000,5.10815,5.127,5.10815,5.11428,63763.594278691,0
+PMM.US,D,20120918,000000,5.14515,5.14515,5.10815,5.127,173537.27211369,0
+PMM.US,D,20120919,000000,5.1633,5.1633,5.12049,5.13903,141824.29048179,0
+PMM.US,D,20120920,000000,5.18796,5.18796,5.14416,5.15057,106145.91876221,0
+PMM.US,D,20120921,000000,5.18095,5.19978,5.15649,5.17523,130050.8029599,0
+PMM.US,D,20120924,000000,5.19978,5.19978,5.15649,5.15649,158874.14977977,0
+PMM.US,D,20120925,000000,5.16931,5.16931,5.12611,5.15649,259982.97880646,0
+PMM.US,D,20120926,000000,5.1627,5.19387,5.1627,5.19387,236402.54483328,0
+PMM.US,D,20120927,000000,5.21783,5.21783,5.18095,5.19978,93103.019736919,0
+PMM.US,D,20120928,000000,5.23125,5.23668,5.19978,5.21783,239965.41386116,0
+PMM.US,D,20121001,000000,5.22474,5.28027,5.20611,5.28027,199473.01193543,0
+PMM.US,D,20121002,000000,5.31123,5.31123,5.25551,5.28629,158850.82991987,0
+PMM.US,D,20121003,000000,5.28629,5.29861,5.25551,5.29861,123347.86410291,0
+PMM.US,D,20121004,000000,5.31123,5.31123,5.2494,5.25551,181545.10921737,0
+PMM.US,D,20121005,000000,5.26153,5.27385,5.25551,5.26784,80596.477489028,0
+PMM.US,D,20121008,000000,5.26784,5.26784,5.22474,5.2494,183944.01306483,0
+PMM.US,D,20121009,000000,5.23125,5.2494,5.19978,5.23125,274667.39318637,0
+PMM.US,D,20121010,000000,5.24358,5.2494,5.20611,5.23668,152441.92407886,0
+PMM.US,D,20121011,000000,5.24358,5.28027,5.23668,5.28027,198022.1110877,0
+PMM.US,D,20121012,000000,5.2928,5.2928,5.2494,5.26153,90530.737800729,0
+PMM.US,D,20121015,000000,5.26153,5.26784,5.23668,5.23668,107334.21770947,0
+PMM.US,D,20121016,000000,5.23668,5.26153,5.22474,5.23125,141920.61164219,0
+PMM.US,D,20121017,000000,5.23125,5.24358,5.21783,5.23125,107019.90655447,0
+PMM.US,D,20121018,000000,5.21783,5.2494,5.21783,5.24358,120065.84730061,0
+PMM.US,D,20121019,000000,5.2494,5.2494,5.21783,5.23668,110929.53175982,0
+PMM.US,D,20121022,000000,5.23075,5.26113,5.23075,5.24279,105812.34337512,0
+PMM.US,D,20121023,000000,5.21714,5.2487,5.21714,5.24279,74196.696810577,0
+PMM.US,D,20121024,000000,5.24279,5.27978,5.24279,5.26113,127987.5023134,0
+PMM.US,D,20121025,000000,5.26113,5.27356,5.2487,5.25502,60762.429701978,0
+PMM.US,D,20121026,000000,5.2487,5.25502,5.22385,5.23608,61348.467919999,0
+PMM.US,D,20121031,000000,5.23608,5.25502,5.18706,5.19298,209779.37609836,0
+PMM.US,D,20121101,000000,5.22385,5.23075,5.199,5.22385,94479.905377182,0
+PMM.US,D,20121102,000000,5.21714,5.22385,5.16201,5.199,134175.37643897,0
+PMM.US,D,20121105,000000,5.16842,5.19298,5.10628,5.11832,288912.78585624,0
+PMM.US,D,20121106,000000,5.12503,5.14978,5.12503,5.14317,125155.66019761,0
+PMM.US,D,20121107,000000,5.12503,5.20521,5.12503,5.20521,112345.95977119,0
+PMM.US,D,20121108,000000,5.17444,5.21172,5.17444,5.199,176276.84869689,0
+PMM.US,D,20121109,000000,5.18706,5.20521,5.1557,5.20521,244992.36452716,0
+PMM.US,D,20121112,000000,5.18706,5.18706,5.14317,5.14978,180974.27960361,0
+PMM.US,D,20121113,000000,5.12503,5.1557,5.11832,5.13676,266924.18579705,0
+PMM.US,D,20121114,000000,5.10628,5.1557,5.02512,5.03784,425172.75498768,0
+PMM.US,D,20121115,000000,5.01318,5.019,4.75863,4.91998,686993.94709737,0
+PMM.US,D,20121116,000000,4.96958,5.07492,4.9261,5.06221,289967.2490859,0
+PMM.US,D,20121119,000000,5.10628,5.16842,5.09957,5.1557,183765.56544136,0
+PMM.US,D,20121120,000000,5.1489,5.18656,5.13598,5.16123,120546.43919568,0
+PMM.US,D,20121121,000000,5.18656,5.19249,5.1553,5.18656,152744.06835043,0
+PMM.US,D,20121123,000000,5.16773,5.19249,5.16123,5.16123,72799.533031282,0
+PMM.US,D,20121126,000000,5.17384,5.17957,5.13598,5.17957,150850.09016485,0
+PMM.US,D,20121127,000000,5.17957,5.20472,5.16123,5.20472,193287.16562376,0
+PMM.US,D,20121128,000000,5.17957,5.21686,5.16123,5.19851,249908.79933543,0
+PMM.US,D,20121129,000000,5.19851,5.20472,5.16123,5.17384,252901.85265653,0
+PMM.US,D,20121130,000000,5.16123,5.21152,5.16123,5.20472,176734.12073207,0
+PMM.US,D,20121203,000000,5.20472,5.21152,5.16773,5.19249,316717.15618975,0
+PMM.US,D,20121204,000000,5.16123,5.17384,5.11733,5.17384,316353.16359413,0
+PMM.US,D,20121205,000000,5.16773,5.17957,5.14269,5.1489,188086.83686904,0
+PMM.US,D,20121206,000000,5.16123,5.19249,5.1553,5.18656,208147.99981325,0
+PMM.US,D,20121207,000000,5.18656,5.19851,5.07394,5.09889,320840.71576189,0
+PMM.US,D,20121210,000000,5.12977,5.13598,5.07394,5.07985,214963.48234186,0
+PMM.US,D,20121211,000000,5.08646,5.12977,5.08646,5.10521,171421.24830572,0
+PMM.US,D,20121212,000000,5.12433,5.1489,5.10521,5.13598,351107.86608081,0
+PMM.US,D,20121213,000000,5.13598,5.18656,5.09248,5.18656,482166.4925506,0
+PMM.US,D,20121214,000000,5.16773,5.17384,5.11122,5.17384,297532.00885172,0
+PMM.US,D,20121217,000000,5.16773,5.16773,5.06121,5.09889,430783.71605781,0
+PMM.US,D,20121218,000000,5.09889,5.09889,5.04287,5.06792,242103.74362207,0
+PMM.US,D,20121219,000000,5.07394,5.14269,5.07394,5.12433,269015.87583819,0
+PMM.US,D,20121220,000000,5.10521,5.16773,5.07985,5.16773,238440.49780598,0
+PMM.US,D,20121221,000000,5.1553,5.18656,5.12433,5.18656,282815.14944936,0
+PMM.US,D,20121224,000000,5.16773,5.20472,5.1489,5.18656,157005.51926797,0
+PMM.US,D,20121226,000000,5.18656,5.18656,5.10521,5.11733,338217.05309827,0
+PMM.US,D,20121227,000000,5.14269,5.14269,4.98714,5.0117,488999.21149737,0
+PMM.US,D,20121228,000000,4.99266,5.01772,4.89334,4.92451,653148.71914627,0
+PMM.US,D,20121231,000000,4.92451,5.02383,4.89937,5.02383,308034.05705632,0
+PMM.US,D,20130102,000000,5.06792,5.14269,5.04928,5.14269,214120.92566508,0
+PMM.US,D,20130103,000000,5.11733,5.17957,5.09889,5.16123,302594.44626103,0
+PMM.US,D,20130104,000000,5.16123,5.21686,5.1489,5.20472,184545.25988712,0
+PMM.US,D,20130107,000000,5.23569,5.23569,5.16123,5.21686,181554.23437993,0
+PMM.US,D,20130108,000000,5.23569,5.27958,5.23026,5.27958,144429.01744043,0
+PMM.US,D,20130109,000000,5.28569,5.31676,5.27346,5.31676,284465.78996656,0
+PMM.US,D,20130110,000000,5.32998,5.3353,5.26724,5.29831,244024.0833884,0
+PMM.US,D,20130111,000000,5.32297,5.32297,5.28569,5.30452,205606.13508561,0
+PMM.US,D,20130114,000000,5.32297,5.36677,5.27958,5.30452,227501.45570524,0
+PMM.US,D,20130115,000000,5.28569,5.31676,5.23026,5.28569,153477.12307643,0
+PMM.US,D,20130116,000000,5.31104,5.31676,5.24249,5.30452,207223.31667339,0
+PMM.US,D,20130117,000000,5.32998,5.3353,5.27958,5.32297,225569.96296245,0
+PMM.US,D,20130118,000000,5.36045,5.37338,5.32297,5.37338,88987.571420406,0
+PMM.US,D,20130122,000000,5.38462,5.39143,5.36627,5.38462,192594.66717582,0
+PMM.US,D,20130123,000000,5.39784,5.39784,5.34132,5.39784,195955.76872035,0
+PMM.US,D,20130124,000000,5.41618,5.41618,5.38462,5.39784,248308.85416581,0
+PMM.US,D,20130125,000000,5.41618,5.41618,5.38462,5.40986,166161.09904085,0
+PMM.US,D,20130128,000000,5.42269,5.42269,5.27839,5.35365,628998.4694663,0
+PMM.US,D,20130129,000000,5.35365,5.38462,5.27839,5.30976,271711.85442247,0
+PMM.US,D,20130130,000000,5.30976,5.34132,5.27228,5.34132,176055.81698144,0
+PMM.US,D,20130131,000000,5.35365,5.36627,5.30365,5.36627,216601.95597563,0
+PMM.US,D,20130201,000000,5.37869,5.38462,5.32918,5.34783,200330.77721646,0
+PMM.US,D,20130204,000000,5.33442,5.33442,5.28451,5.30976,177752.08331146,0
+PMM.US,D,20130205,000000,5.34783,5.35365,5.29754,5.32189,182294.3864546,0
+PMM.US,D,20130206,000000,5.34132,5.34132,5.30976,5.32918,117549.33024676,0
+PMM.US,D,20130207,000000,5.34783,5.37258,5.32189,5.37258,158102.5665896,0
+PMM.US,D,20130208,000000,5.37869,5.37869,5.34783,5.36627,126682.60406671,0
+PMM.US,D,20130211,000000,5.36627,5.38462,5.33442,5.37869,190621.60424802,0
+PMM.US,D,20130212,000000,5.35365,5.40365,5.33442,5.37869,185250.93912545,0
+PMM.US,D,20130213,000000,5.40986,5.40986,5.30976,5.37869,186841.75913249,0
+PMM.US,D,20130214,000000,5.40986,5.40986,5.29141,5.33442,136738.53321259,0
+PMM.US,D,20130215,000000,5.39143,5.39143,5.2347,5.25976,228538.68251672,0
+PMM.US,D,20130219,000000,5.25976,5.27839,5.21606,5.24092,232504.0726044,0
+PMM.US,D,20130220,000000,5.2779,5.2779,5.19023,5.24012,145119.48807446,0
+PMM.US,D,20130221,000000,5.2779,5.29694,5.20915,5.24012,211300.23652575,0
+PMM.US,D,20130222,000000,5.26547,5.26547,5.20235,5.25916,72233.772952294,0
+PMM.US,D,20130225,000000,5.23371,5.27198,5.19023,5.20915,167011.76697324,0
+PMM.US,D,20130226,000000,5.24653,5.25916,5.20915,5.24653,84039.705496635,0
+PMM.US,D,20130227,000000,5.25916,5.27198,5.20915,5.25285,101940.232727,0
+PMM.US,D,20130228,000000,5.29694,5.3217,5.25285,5.27198,170466.14795732,0
+PMM.US,D,20130301,000000,5.25916,5.3217,5.17138,5.26547,159250.30925881,0
+PMM.US,D,20130304,000000,5.25916,5.25916,5.19604,5.20915,170454.99498086,0
+PMM.US,D,20130305,000000,5.24653,5.24653,5.15826,5.1773,201422.75500333,0
+PMM.US,D,20130306,000000,5.20915,5.22819,5.15215,5.20235,143443.49988348,0
+PMM.US,D,20130307,000000,5.22819,5.24653,5.05155,5.1274,393397.92503173,0
+PMM.US,D,20130308,000000,5.10815,5.13982,5.05155,5.08962,251067.69498111,0
+PMM.US,D,20130311,000000,5.11438,5.11438,5.00134,5.03291,261091.17910455,0
+PMM.US,D,20130312,000000,5.03291,5.03291,4.96978,5.03291,339375.94874393,0
+PMM.US,D,20130313,000000,5.03291,5.03291,4.96347,4.99474,178827.83858711,0
+PMM.US,D,20130314,000000,5.0264,5.0264,4.86948,4.88793,666764.47559921,0
+PMM.US,D,20130315,000000,4.90676,4.90676,4.81889,4.86948,558144.62387512,0
+PMM.US,D,20130318,000000,4.84393,4.98882,4.81248,4.98882,266722.41831369,0
+PMM.US,D,20130319,000000,5.01407,5.01407,4.93822,4.98251,226056.63829922,0
+PMM.US,D,20130320,000000,5.00075,5.05757,4.97502,5.01348,247452.10279172,0
+PMM.US,D,20130321,000000,4.99415,5.0258,4.9691,5.01959,279838.31863949,0
+PMM.US,D,20130322,000000,5.01959,5.03241,4.98172,5.0258,86874.589333287,0
+PMM.US,D,20130325,000000,5.03843,5.04504,4.98172,5.00677,120653.91333254,0
+PMM.US,D,20130326,000000,5.03843,5.03843,4.9691,5.00677,120735.02588867,0
+PMM.US,D,20130327,000000,5.03241,5.03241,4.98172,5.01348,132571.37564155,0
+PMM.US,D,20130328,000000,5.03241,5.03843,4.98172,4.98172,136282.27508439,0
+PMM.US,D,20130401,000000,5.00677,5.0258,4.99415,5.01959,113920.55726701,0
+PMM.US,D,20130402,000000,5.0258,5.0258,4.99415,5.01348,140473.76642226,0
+PMM.US,D,20130403,000000,5.00075,5.00075,4.94375,4.98172,202173.04614751,0
+PMM.US,D,20130404,000000,4.98172,4.99415,4.94375,4.9691,157678.75348383,0
+PMM.US,D,20130405,000000,5.00677,5.05757,5.00677,5.05757,169730.05151046,0
+PMM.US,D,20130408,000000,5.03241,5.03843,4.94996,4.98813,222030.41379444,0
+PMM.US,D,20130409,000000,4.9691,5.01959,4.9691,5.01959,116370.15646206,0
+PMM.US,D,20130410,000000,4.97502,5.10806,4.97502,5.0258,174259.17386322,0
+PMM.US,D,20130411,000000,5.01959,5.0258,4.98813,5.01348,89240.034251352,0
+PMM.US,D,20130412,000000,5.0258,5.04504,5.00677,5.04504,127666.09380975,0
+PMM.US,D,20130415,000000,5.04504,5.04504,4.98813,5.01348,96936.601920889,0
+PMM.US,D,20130416,000000,4.98172,5.01348,4.96268,4.9691,201886.11048021,0
+PMM.US,D,20130417,000000,5.00075,5.01348,4.95637,4.9691,132109.03407163,0
+PMM.US,D,20130418,000000,5.00677,5.01348,4.9691,4.98813,187221.97423933,0
+PMM.US,D,20130419,000000,4.9691,5.00677,4.9691,4.99415,160203.38179331,0
+PMM.US,D,20130422,000000,5.0189,5.05096,5.01269,5.02512,189687.79594561,0
+PMM.US,D,20130423,000000,5.05707,5.10796,5.03804,5.10796,244993.37843411,0
+PMM.US,D,20130424,000000,5.11428,5.12079,5.04465,5.07621,149339.36880699,0
+PMM.US,D,20130425,000000,5.10174,5.10174,5.03804,5.03804,127692.45539049,0
+PMM.US,D,20130426,000000,5.06358,5.10174,5.05707,5.08242,93153.715084498,0
+PMM.US,D,20130429,000000,5.06358,5.09524,5.06358,5.08242,118669.69742828,0
+PMM.US,D,20130430,000000,5.05707,5.08242,5.04465,5.05096,151737.2587475,0
+PMM.US,D,20130501,000000,5.08242,5.08242,5.0189,5.0189,192580.47247851,0
+PMM.US,D,20130502,000000,5.0189,5.05096,5.01269,5.03804,199491.26226055,0
+PMM.US,D,20130503,000000,5.03804,5.05096,5.0189,5.03191,141032.4291526,0
+PMM.US,D,20130506,000000,5.02512,5.05096,5.01269,5.03191,132940.43777194,0
+PMM.US,D,20130507,000000,5.04465,5.07019,5.02512,5.06358,142219.71419291,0
+PMM.US,D,20130508,000000,5.05707,5.08913,5.05096,5.08242,182207.19045676,0
+PMM.US,D,20130509,000000,5.09524,5.09524,5.04465,5.04465,127912.47319899,0
+PMM.US,D,20130510,000000,5.03804,5.05707,5.03804,5.04465,101188.92767587,0
+PMM.US,D,20130513,000000,5.02512,5.03804,4.98083,4.98083,165114.74706682,0
+PMM.US,D,20130514,000000,4.97422,5.00608,4.97422,4.99997,147485.94689947,0
+PMM.US,D,20130515,000000,4.98764,4.99336,4.95519,4.98764,308454.82844124,0
+PMM.US,D,20130516,000000,4.99336,4.99997,4.94936,4.95519,122068.31353001,0
+PMM.US,D,20130517,000000,4.95519,4.99336,4.94275,4.99336,155248.41852088,0
+PMM.US,D,20130520,000000,5.00608,5.03804,4.98083,5.0189,220519.69243658,0
+PMM.US,D,20130521,000000,5.03804,5.03804,4.98764,5.01269,160265.23011734,0
+PMM.US,D,20130522,000000,4.98014,5.01832,4.97344,4.99247,199374.66296112,0
+PMM.US,D,20130523,000000,4.99247,5.01832,4.98014,4.99247,151395.57210482,0
+PMM.US,D,20130524,000000,4.98014,4.99247,4.98014,4.98014,106289.89354932,0
+PMM.US,D,20130528,000000,4.98014,4.98675,4.91021,4.91021,251752.08217343,0
+PMM.US,D,20130529,000000,4.92244,4.92244,4.80143,4.82688,525552.58491618,0
+PMM.US,D,20130530,000000,4.80784,4.86474,4.80784,4.83979,289731.00876618,0
+PMM.US,D,20130531,000000,4.8325,4.90439,4.73455,4.7611,394187.75854702,0
+PMM.US,D,20130603,000000,4.77539,4.77539,4.62232,4.64174,592770.56017895,0
+PMM.US,D,20130604,000000,4.60959,4.71187,4.57152,4.70565,613399.51101605,0
+PMM.US,D,20130605,000000,4.6672,4.73742,4.64737,4.67361,685714.39652446,0
+PMM.US,D,20130606,000000,4.67361,4.80143,4.67361,4.80143,418522.53929219,0
+PMM.US,D,20130607,000000,4.75656,4.85863,4.72469,4.83979,339121.4580991,0
+PMM.US,D,20130610,000000,4.81385,4.81385,4.67992,4.68643,210725.3512842,0
+PMM.US,D,20130611,000000,4.62873,4.6672,4.60308,4.63533,308347.35430436,0
+PMM.US,D,20130612,000000,4.62873,4.65467,4.57152,4.60959,474342.17260515,0
+PMM.US,D,20130613,000000,4.59677,4.62232,4.57152,4.59677,429824.56008159,0
+PMM.US,D,20130614,000000,4.59046,4.75656,4.58455,4.74422,594175.83521386,0
+PMM.US,D,20130617,000000,4.72469,4.73081,4.60959,4.64737,374597.04842836,0
+PMM.US,D,20130618,000000,4.6162,4.62873,4.57152,4.59677,292642.94953114,0
+PMM.US,D,20130619,000000,4.57152,4.62232,4.56512,4.59046,261067.85924466,0
+PMM.US,D,20130620,000000,4.56423,4.58366,4.52557,4.54499,348713.01786116,0
+PMM.US,D,20130621,000000,4.52557,4.58366,4.52557,4.5512,342557.58875805,0
+PMM.US,D,20130624,000000,4.50633,4.54499,4.37801,4.46136,744766.36519911,0
+PMM.US,D,20130625,000000,4.4936,4.4936,4.33314,4.38443,526070.69136845,0
+PMM.US,D,20130626,000000,4.41668,4.57645,4.41668,4.57084,387162.39727943,0
+PMM.US,D,20130627,000000,4.57084,4.62824,4.57084,4.6091,206015.75349405,0
+PMM.US,D,20130628,000000,4.58474,4.61058,4.52547,4.58474,242611.71100483,0
+PMM.US,D,20130701,000000,4.58996,4.67331,4.57645,4.667,188701.26448171,0
+PMM.US,D,20130702,000000,4.65417,4.67331,4.59607,4.59607,164214.3976938,0
+PMM.US,D,20130703,000000,4.53198,4.57084,4.4936,4.5512,202316.00702768,0
+PMM.US,D,20130705,000000,4.51304,4.51936,4.40376,4.44202,400688.92992063,0
+PMM.US,D,20130708,000000,4.47408,4.58996,4.44873,4.58366,362171.6187366,0
+PMM.US,D,20130709,000000,4.53868,4.60248,4.50633,4.52557,344975.75683759,0
+PMM.US,D,20130710,000000,4.55811,4.55811,4.45485,4.47408,119304.40317997,0
+PMM.US,D,20130711,000000,4.50011,4.62183,4.4936,4.61581,368901.93308127,0
+PMM.US,D,20130712,000000,4.57084,4.60248,4.4936,4.4936,356686.38212848,0
+PMM.US,D,20130715,000000,4.48068,4.4936,4.44202,4.44202,253478.76571199,0
+PMM.US,D,20130716,000000,4.4296,4.44873,4.40376,4.4296,275681.30013795,0
+PMM.US,D,20130717,000000,4.41668,4.48068,4.40988,4.45485,260779.9096704,0
+PMM.US,D,20130718,000000,4.4296,4.48729,4.4296,4.46816,324507.00329884,0
+PMM.US,D,20130719,000000,4.46136,4.46816,4.40376,4.40376,373961.32876971,0
+PMM.US,D,20130722,000000,4.40928,4.4225,4.3579,4.37072,343653.62217271,0
+PMM.US,D,20130723,000000,4.37072,4.42881,4.36411,4.41599,258834.2222303,0
+PMM.US,D,20130724,000000,4.39666,4.40327,4.3579,4.39666,351665.5149042,0
+PMM.US,D,20130725,000000,4.3579,4.38354,4.32564,4.33808,361988.10157835,0
+PMM.US,D,20130726,000000,4.31854,4.37693,4.31854,4.35188,204519.22683349,0
+PMM.US,D,20130729,000000,4.34488,4.35188,4.31282,4.33808,432846.00279733,0
+PMM.US,D,20130730,000000,4.33187,4.36411,4.31854,4.34488,196061.21504331,0
+PMM.US,D,20130731,000000,4.32969,4.35593,4.27752,4.3362,360425.67096596,0
+PMM.US,D,20130801,000000,4.36411,4.36411,4.30592,4.31854,260968.4963634,0
+PMM.US,D,20130802,000000,4.30592,4.33808,4.30592,4.31282,161920.9401693,0
+PMM.US,D,20130805,000000,4.29289,4.32564,4.28678,4.3,239516.25308161,0
+PMM.US,D,20130806,000000,4.29289,4.30592,4.235,4.27396,359752.43675009,0
+PMM.US,D,20130807,000000,4.25473,4.3,4.21567,4.26725,459767.26017601,0
+PMM.US,D,20130808,000000,4.26124,4.29289,4.24171,4.25473,416614.36640929,0
+PMM.US,D,20130809,000000,4.25473,4.28678,4.25473,4.28678,303706.70218692,0
+PMM.US,D,20130812,000000,4.28678,4.33187,4.28678,4.32564,363910.46915857,0
+PMM.US,D,20130813,000000,4.29289,4.31282,4.26725,4.26725,302098.6457617,0
+PMM.US,D,20130814,000000,4.28678,4.32564,4.27396,4.3,235495.09811159,0
+PMM.US,D,20130815,000000,4.26725,4.28076,4.24762,4.26725,315983.0875568,0
+PMM.US,D,20130816,000000,4.24762,4.25473,4.21567,4.21567,349924.63666831,0
+PMM.US,D,20130819,000000,4.21567,4.27396,4.18333,4.25473,635508.76600247,0
+PMM.US,D,20130820,000000,4.2288,4.33808,4.2288,4.31854,300833.28988611,0
+PMM.US,D,20130821,000000,4.31183,4.37042,4.31183,4.31805,253026.56321158,0
+PMM.US,D,20130822,000000,4.34419,4.4224,4.33748,4.36351,272990.39108844,0
+PMM.US,D,20130823,000000,4.35109,4.38936,4.31183,4.31183,455122.55243077,0
+PMM.US,D,20130826,000000,4.33748,4.33748,4.29171,4.29931,284327.89862115,0
+PMM.US,D,20130827,000000,4.29171,4.31805,4.29171,4.31183,231508.41597794,0
+PMM.US,D,20130828,000000,4.33137,4.33748,4.2861,4.29171,156671.9438809,0
+PMM.US,D,20130829,000000,4.29931,4.3571,4.26006,4.34419,231494.22128062,0
+PMM.US,D,20130830,000000,4.31677,4.3362,4.29704,4.30996,118045.13074609,0
+PMM.US,D,20130903,000000,4.34271,4.34932,4.28442,4.32308,153375.73238127,0
+PMM.US,D,20130904,000000,4.28837,4.34112,4.28254,4.3287,185009.62927096,0
+PMM.US,D,20130905,000000,4.32308,4.32969,4.29024,4.32308,216030.11245492,0
+PMM.US,D,20130906,000000,4.30394,4.31677,4.25837,4.25837,192541.94401433,0
+PMM.US,D,20130909,000000,4.26006,4.33748,4.26006,4.30522,262977.04603451,0
+PMM.US,D,20130910,000000,4.28442,4.32308,4.27752,4.30996,207835.71647216,0
+PMM.US,D,20130911,000000,4.29171,4.29931,4.22741,4.24645,366371.2213301,0
+PMM.US,D,20130912,000000,4.23402,4.26617,4.23402,4.24645,333108.98987615,0
+PMM.US,D,20130913,000000,4.21223,4.21844,4.1992,4.21223,657769.09312468,0
+PMM.US,D,20130916,000000,4.22741,4.29171,4.22741,4.25356,378863.56888066,0
+PMM.US,D,20130917,000000,4.25837,4.32969,4.25129,4.32308,426307.31686652,0
+PMM.US,D,20130918,000000,4.31677,4.50604,4.31677,4.48651,370644.83913105,0
+PMM.US,D,20130919,000000,4.45376,4.51916,4.45376,4.49301,406631.43856391,0
+PMM.US,D,20130920,000000,4.48651,4.48651,4.42773,4.45376,240025.23437132,0
+PMM.US,D,20130923,000000,4.42773,4.50604,4.42773,4.48651,191602.05227021,0
+PMM.US,D,20130924,000000,4.52547,4.54529,4.50604,4.54529,376796.21260637,0
+PMM.US,D,20130925,000000,4.53208,4.54529,4.49953,4.53208,241602.87358799,0
+PMM.US,D,20130926,000000,4.51275,4.53208,4.51275,4.52547,161664.42171054,0
+PMM.US,D,20130927,000000,4.52507,4.53848,4.49253,4.53158,322243.96298289,0
+PMM.US,D,20130930,000000,4.51275,4.51916,4.44065,4.46698,188151.72691394,0
+PMM.US,D,20131001,000000,4.46698,4.46698,4.38226,4.43404,331485.72484666,0
+PMM.US,D,20131002,000000,4.35593,4.408,4.34271,4.39498,384039.56386854,0
+PMM.US,D,20131003,000000,4.38827,4.39498,4.36905,4.36905,84719.023154203,0
+PMM.US,D,20131004,000000,4.35493,4.39389,4.34112,4.36076,211856.87144217,0
+PMM.US,D,20131007,000000,4.3362,4.36184,4.30996,4.30996,195800.64095676,0
+PMM.US,D,20131008,000000,4.32308,4.3362,4.30394,4.31677,195950.69918559,0
+PMM.US,D,20131009,000000,4.30996,4.34271,4.30394,4.34271,207611.64303585,0
+PMM.US,D,20131010,000000,4.3362,4.34271,4.30996,4.30996,273490.24721557,0
+PMM.US,D,20131011,000000,4.31677,4.32969,4.27071,4.28442,340784.26549971,0
+PMM.US,D,20131014,000000,4.27535,4.32111,4.27535,4.29507,275861.77557534,0
+PMM.US,D,20131015,000000,4.29507,4.30257,4.24912,4.24912,318403.28345025,0
+PMM.US,D,20131016,000000,4.27535,4.37427,4.26884,4.36756,506138.29460709,0
+PMM.US,D,20131017,000000,4.34112,4.45938,4.33471,4.44626,253428.07036441,0
+PMM.US,D,20131018,000000,4.46698,4.49953,4.44065,4.46698,254817.12288809,0
+PMM.US,D,20131021,000000,4.48612,4.49904,4.45307,4.4725,147591.39322244,0
+PMM.US,D,20131022,000000,4.47921,4.48612,4.41352,4.42003,155973.36199125,0
+PMM.US,D,20131023,000000,4.41352,4.50554,4.41352,4.48612,183989.63887766,0
+PMM.US,D,20131024,000000,4.4725,4.49904,4.41352,4.45307,188958.79684741,0
+PMM.US,D,20131025,000000,4.43965,4.47921,4.43305,4.46628,120856.69472286,0
+PMM.US,D,20131028,000000,4.45307,4.46628,4.43965,4.45938,209660.74898502,0
+PMM.US,D,20131029,000000,4.43965,4.45938,4.43305,4.44626,301102.98913523,0
+PMM.US,D,20131030,000000,4.42003,4.43965,4.4006,4.4006,286343.54564091,0
+PMM.US,D,20131031,000000,4.38058,4.41352,4.36076,4.4006,190668.2439678,0
+PMM.US,D,20131101,000000,4.41352,4.42003,4.36756,4.38719,218899.46912794,0
+PMM.US,D,20131104,000000,4.39389,4.39389,4.36756,4.36756,173515.98006771,0
+PMM.US,D,20131105,000000,4.42684,4.46628,4.41352,4.45938,572822.95481332,0
+PMM.US,D,20131106,000000,4.45938,4.49904,4.43965,4.45938,387637.91963973,0
+PMM.US,D,20131107,000000,4.46628,4.47921,4.43305,4.43305,281510.25120267,0
+PMM.US,D,20131108,000000,4.43305,4.43305,4.35493,4.39389,357217.66937111,0
+PMM.US,D,20131111,000000,4.39389,4.39389,4.35493,4.36756,117426.64750562,0
+PMM.US,D,20131112,000000,4.34112,4.35493,4.32111,4.32111,232362.12563118,0
+PMM.US,D,20131113,000000,4.28254,4.35493,4.27535,4.34773,242326.80315142,0
+PMM.US,D,20131114,000000,4.33471,4.37427,4.31509,4.31509,163528.99659452,0
+PMM.US,D,20131115,000000,4.30809,4.38719,4.30257,4.36076,305065.33750205,0
+PMM.US,D,20131118,000000,4.38719,4.39389,4.38058,4.38058,159293.90725772,0
+PMM.US,D,20131119,000000,4.38058,4.4006,4.38058,4.38058,220672.79238627,0
+PMM.US,D,20131120,000000,4.36017,4.38689,4.34685,4.35415,337844.94924704,0
+PMM.US,D,20131121,000000,4.36698,4.37367,4.32772,4.34685,250631.71499191,0
+PMM.US,D,20131122,000000,4.34685,4.35415,4.30711,4.3141,223527.95436195,0
+PMM.US,D,20131125,000000,4.30711,4.3141,4.27435,4.27435,396778.29080834,0
+PMM.US,D,20131126,000000,4.28126,4.34024,4.28126,4.33394,325922.41740326,0
+PMM.US,D,20131127,000000,4.34685,4.4003,4.33394,4.38689,324212.97028288,0
+PMM.US,D,20131129,000000,4.35415,4.36698,4.32042,4.35415,176023.371959,0
+PMM.US,D,20131202,000000,4.36698,4.37367,4.33394,4.36698,296327.48739323,0
+PMM.US,D,20131203,000000,4.34024,4.3932,4.34024,4.38689,284919.00637392,0
+PMM.US,D,20131204,000000,4.37367,4.40651,4.36698,4.37367,295994.92591311,0
+PMM.US,D,20131205,000000,4.34685,4.38008,4.30711,4.30711,346968.08399747,0
+PMM.US,D,20131206,000000,4.36017,4.37367,4.30711,4.33394,496556.87391455,0
+PMM.US,D,20131209,000000,4.3141,4.32772,4.28747,4.29398,427774.44022547,0
+PMM.US,D,20131210,000000,4.29398,4.34024,4.29398,4.32772,321142.86003345,0
+PMM.US,D,20131211,000000,4.3141,4.38008,4.30128,4.34024,360236.070366,0
+PMM.US,D,20131212,000000,4.30711,4.34024,4.30128,4.32042,272371.90784796,0
+PMM.US,D,20131213,000000,4.3141,4.33394,4.30128,4.30711,472400.54079285,0
+PMM.US,D,20131216,000000,4.30711,4.35415,4.30711,4.3141,406189.37513302,0
+PMM.US,D,20131217,000000,4.30128,4.42644,4.30128,4.41302,733837.46216789,0
+PMM.US,D,20131218,000000,4.38008,4.41302,4.35415,4.3932,1231518.7588918,0
+PMM.US,D,20131219,000000,4.39251,4.43917,4.3859,4.41895,488890.72345356,0
+PMM.US,D,20131220,000000,4.41895,4.45248,4.40583,4.44577,391666.17195841,0
+PMM.US,D,20131223,000000,4.43227,4.48592,4.43227,4.48592,446688.87440742,0
+PMM.US,D,20131224,000000,4.4659,4.4723,4.41895,4.45248,438359.6288001,0
+PMM.US,D,20131226,000000,4.45248,4.4659,4.40583,4.43227,410148.68177899,0
+PMM.US,D,20131227,000000,4.41895,4.43227,4.39251,4.41895,283506.63399034,0
+PMM.US,D,20131230,000000,4.39962,4.41895,4.3859,4.41235,495799.48542171,0
+PMM.US,D,20131231,000000,4.39962,4.41895,4.3859,4.41235,595619.63871293,0
+PMM.US,D,20140102,000000,4.41235,4.41235,4.3859,4.39962,286874.83288354,0
+PMM.US,D,20140103,000000,4.41235,4.45248,4.39251,4.44577,155849.66534316,0
+PMM.US,D,20140106,000000,4.45889,4.49243,4.45889,4.47891,217027.7968953,0
+PMM.US,D,20140107,000000,4.49243,4.51906,4.49243,4.49904,220751.87712849,0
+PMM.US,D,20140108,000000,4.51906,4.51906,4.48592,4.51225,114958.79798544,0
+PMM.US,D,20140109,000000,4.51225,4.52537,4.49243,4.51906,148963.20932795,0
+PMM.US,D,20140110,000000,4.49904,4.53208,4.49904,4.52537,277572.23660267,0
+PMM.US,D,20140113,000000,4.52537,4.53208,4.50564,4.50564,342358.86299552,0
+PMM.US,D,20140114,000000,4.50564,4.53898,4.50564,4.53898,196660.4340517,0
+PMM.US,D,20140115,000000,4.53208,4.60535,4.53208,4.60535,314701.50916998,0
+PMM.US,D,20140116,000000,4.60535,4.69807,4.59203,4.69807,475653.15429357,0
+PMM.US,D,20140117,000000,4.67174,4.69807,4.6519,4.65871,430402.487044,0
+PMM.US,D,20140121,000000,4.66483,4.67805,4.63188,4.63188,412323.51219016,0
+PMM.US,D,20140122,000000,4.65802,4.65802,4.6242,4.63129,150273.1771094,0
+PMM.US,D,20140123,000000,4.6242,4.68485,4.6242,4.68485,310648.92308448,0
+PMM.US,D,20140124,000000,4.67775,4.67775,4.6242,4.6378,220262.16007087,0
+PMM.US,D,20140127,000000,4.6242,4.65112,4.58474,4.59086,225473.64180205,0
+PMM.US,D,20140128,000000,4.56423,4.65112,4.56423,4.65112,167235.84040954,0
+PMM.US,D,20140129,000000,4.64441,4.67775,4.6378,4.66443,176676.32803582,0
+PMM.US,D,20140130,000000,4.67124,4.69126,4.65802,4.69126,199474.02584237,0
+PMM.US,D,20140131,000000,4.65802,4.71139,4.65802,4.71139,207978.67735234,0
+PMM.US,D,20140203,000000,4.71139,4.72469,4.69777,4.71139,217909.89594317,0
+PMM.US,D,20140204,000000,4.69777,4.72469,4.67124,4.69126,209700.29135614,0
+PMM.US,D,20140205,000000,4.70468,4.70468,4.67124,4.69777,199758.93369578,0
+PMM.US,D,20140206,000000,4.69126,4.69126,4.66443,4.69126,268461.26873568,0
+PMM.US,D,20140207,000000,4.68485,4.71139,4.67124,4.70468,155565.77139671,0
+PMM.US,D,20140210,000000,4.70468,4.72469,4.69126,4.7178,132607.87629181,0
+PMM.US,D,20140211,000000,4.69777,4.7178,4.69777,4.71139,120566.71733471,0
+PMM.US,D,20140212,000000,4.7178,4.72469,4.69777,4.71139,80568.088094383,0
+PMM.US,D,20140213,000000,4.70468,4.7178,4.70468,4.7178,122692.88021219,0
+PMM.US,D,20140214,000000,4.7178,4.72469,4.71139,4.71139,123618.57725899,0
+PMM.US,D,20140218,000000,4.71139,4.7312,4.71139,4.71139,176963.26370312,0
+PMM.US,D,20140219,000000,4.71139,4.7312,4.70468,4.7178,307523.04795271,0
+PMM.US,D,20140220,000000,4.724,4.73071,4.69708,4.69708,278316.44430515,0
+PMM.US,D,20140221,000000,4.71069,4.724,4.71069,4.7172,157067.36759203,0
+PMM.US,D,20140224,000000,4.7172,4.724,4.69017,4.69708,211174.51206375,0
+PMM.US,D,20140225,000000,4.71069,4.71069,4.67675,4.71069,220442.63550826,0
+PMM.US,D,20140226,000000,4.69708,4.7172,4.67675,4.68396,212633.52416709,0
+PMM.US,D,20140227,000000,4.67675,4.724,4.67675,4.68396,278291.09663135,0
+PMM.US,D,20140228,000000,4.69017,4.71069,4.68386,4.71069,264800.05073348,0
+PMM.US,D,20140303,000000,4.724,4.724,4.69017,4.69708,246470.64086259,0
+PMM.US,D,20140304,000000,4.69708,4.71069,4.67675,4.69708,279668.99617857,0
+PMM.US,D,20140305,000000,4.7172,4.724,4.69708,4.69708,260992.83013024,0
+PMM.US,D,20140306,000000,4.70398,4.70398,4.67035,4.68396,372801.41921709,0
+PMM.US,D,20140307,000000,4.67675,4.69017,4.64343,4.69017,304538.10588722,0
+PMM.US,D,20140310,000000,4.67675,4.75044,4.67035,4.73742,260117.82843103,0
+PMM.US,D,20140311,000000,4.724,4.75044,4.7172,4.73742,170492.50953806,0
+PMM.US,D,20140312,000000,4.7172,4.75044,4.7172,4.73071,174347.38376801,0
+PMM.US,D,20140313,000000,4.73742,4.75044,4.73742,4.75044,149850.3779106,0
+PMM.US,D,20140314,000000,4.74432,4.75783,4.70398,4.71069,165633.86742603,0
+PMM.US,D,20140317,000000,4.70398,4.724,4.69708,4.69708,212058.63892555,0
+PMM.US,D,20140318,000000,4.70398,4.7172,4.69017,4.70398,229466.40737744,0
+PMM.US,D,20140319,000000,4.69017,4.71069,4.67675,4.69017,268145.94367372,0
+PMM.US,D,20140320,000000,4.67598,4.68326,4.64845,4.67598,278560.79588048,0
+PMM.US,D,20140321,000000,4.64244,4.71009,4.64244,4.69648,126232.42938019,0
+PMM.US,D,20140324,000000,4.71009,4.73012,4.70319,4.72351,151715.96670152,0
+PMM.US,D,20140325,000000,4.73012,4.74403,4.72351,4.73672,180106.37525306,0
+PMM.US,D,20140326,000000,4.73012,4.76384,4.72351,4.74403,142519.83065058,0
+PMM.US,D,20140327,000000,4.75733,4.76384,4.74403,4.75004,173603.17606555,0
+PMM.US,D,20140328,000000,4.75004,4.75733,4.7165,4.72351,186630.86648655,0
+PMM.US,D,20140331,000000,4.72351,4.73012,4.68326,4.70319,231826.78276074,0
+PMM.US,D,20140401,000000,4.69648,4.70319,4.66927,4.68939,211833.55158229,0
+PMM.US,D,20140402,000000,4.68939,4.70319,4.64845,4.70319,255098.98902064,0
+PMM.US,D,20140403,000000,4.70319,4.71009,4.68939,4.70319,143826.75671118,0
+PMM.US,D,20140404,000000,4.69648,4.73012,4.69648,4.73012,167500.47012391,0
+PMM.US,D,20140407,000000,4.71009,4.72351,4.68326,4.71009,345703.74202883,0
+PMM.US,D,20140408,000000,4.71009,4.75004,4.71009,4.74403,184178.22557065,0
+PMM.US,D,20140409,000000,4.73672,4.75733,4.73012,4.73672,216946.68433917,0
+PMM.US,D,20140410,000000,4.73672,4.73672,4.7165,4.7165,159964.09975273,0
+PMM.US,D,20140411,000000,4.7165,4.72351,4.70319,4.7165,197485.75431031,0
+PMM.US,D,20140414,000000,4.73012,4.73012,4.68326,4.69648,278689.56206334,0
+PMM.US,D,20140415,000000,4.68939,4.75004,4.68939,4.75004,169592.16016505,0
+PMM.US,D,20140416,000000,4.75733,4.78436,4.75004,4.78436,264885.2189174,0
+PMM.US,D,20140417,000000,4.77736,4.78436,4.73672,4.73672,152316.19961686,0
+PMM.US,D,20140421,000000,4.75004,4.80439,4.75004,4.80439,253124.91218588,0
+PMM.US,D,20140422,000000,4.78989,4.83772,4.78348,4.82431,236313.32102152,0
+PMM.US,D,20140423,000000,4.84442,4.85804,4.83072,4.84442,163304.92315822,0
+PMM.US,D,20140424,000000,4.84442,4.85113,4.83072,4.84442,185913.02036482,0
+PMM.US,D,20140425,000000,4.84442,4.85804,4.83772,4.85804,213781.2668363,0
+PMM.US,D,20140428,000000,4.83772,4.85804,4.83772,4.85113,249900.68807983,0
+PMM.US,D,20140429,000000,4.85113,4.85113,4.8035,4.82431,195673.90258782,0
+PMM.US,D,20140430,000000,4.82431,4.85113,4.8173,4.85113,209302.8398311,0
+PMM.US,D,20140501,000000,4.84442,4.87866,4.84442,4.87866,209470.13447813,0
+PMM.US,D,20140502,000000,4.87866,4.87866,4.85804,4.87175,126426.08560795,0
+PMM.US,D,20140505,000000,4.86464,4.88526,4.85804,4.85804,137045.74701893,0
+PMM.US,D,20140506,000000,4.87175,4.88526,4.85804,4.88526,141756.35871603,0
+PMM.US,D,20140507,000000,4.87175,4.89897,4.87175,4.89897,189823.65947712,0
+PMM.US,D,20140508,000000,4.88526,4.90567,4.87175,4.89217,88808.109889974,0
+PMM.US,D,20140509,000000,4.87866,4.89897,4.87175,4.89897,113630.57987886,0
+PMM.US,D,20140512,000000,4.89897,4.90567,4.88526,4.90567,144680.46636442,0
+PMM.US,D,20140513,000000,4.89897,4.91909,4.89897,4.91909,169941.95806335,0
+PMM.US,D,20140514,000000,4.91909,4.9327,4.89217,4.89897,395893.15003959,0
+PMM.US,D,20140515,000000,4.90567,4.9261,4.89217,4.9261,227014.78036847,0
+PMM.US,D,20140516,000000,4.91268,4.96012,4.90567,4.96012,224484.0686173,0
+PMM.US,D,20140519,000000,4.97344,4.97344,4.90567,4.91909,257509.04584457,0
+PMM.US,D,20140520,000000,4.9261,4.9327,4.91268,4.91909,211511.12917169,0
+PMM.US,D,20140521,000000,4.9253,4.93191,4.91849,4.93191,365336.02233251,0
+PMM.US,D,20140522,000000,4.9253,4.93191,4.91179,4.91179,139818.78253154,0
+PMM.US,D,20140523,000000,4.91849,4.93191,4.91179,4.9253,146217.54930303,0
+PMM.US,D,20140527,000000,4.91849,4.93191,4.91179,4.91179,176288.00167337,0
+PMM.US,D,20140528,000000,4.90489,4.93191,4.90489,4.9253,311740.90087134,0
+PMM.US,D,20140529,000000,4.91849,4.93191,4.91179,4.9253,230148.76675584,0
+PMM.US,D,20140530,000000,4.9253,4.93191,4.91179,4.93191,143351.23435088,0
+PMM.US,D,20140602,000000,4.93191,4.93191,4.91179,4.9253,160251.03542002,0
+PMM.US,D,20140603,000000,4.91179,4.91849,4.89117,4.89117,198891.02934521,0
+PMM.US,D,20140604,000000,4.91179,4.91179,4.85696,4.85696,415299.32909307,0
+PMM.US,D,20140605,000000,4.85696,4.90489,4.83614,4.90489,259910.99141289,0
+PMM.US,D,20140606,000000,4.91179,4.93191,4.90489,4.93191,179771.78595904,0
+PMM.US,D,20140609,000000,4.9253,4.93191,4.90489,4.91179,184128.54413002,0
+PMM.US,D,20140610,000000,4.91849,4.9253,4.89798,4.91179,158384.43272214,0
+PMM.US,D,20140611,000000,4.89798,4.93191,4.89798,4.93191,201617.42513804,0
+PMM.US,D,20140612,000000,4.93911,4.95253,4.91849,4.95253,252451.67797003,0
+PMM.US,D,20140613,000000,4.94592,4.95253,4.9253,4.93911,167628.22239981,0
+PMM.US,D,20140616,000000,4.93911,4.95253,4.9253,4.93191,118220.53664872,0
+PMM.US,D,20140617,000000,4.9253,4.93191,4.90489,4.91849,155563.74358282,0
+PMM.US,D,20140618,000000,4.9253,4.95253,4.91179,4.95253,179727.17405316,0
+PMM.US,D,20140619,000000,4.93911,4.95253,4.93191,4.94592,151955.2487421,0
+PMM.US,D,20140620,000000,4.93122,4.93812,4.911,4.93812,151861.96930255,0
+PMM.US,D,20140623,000000,4.93812,4.95894,4.93812,4.93812,116163.31944394,0
+PMM.US,D,20140624,000000,4.95183,4.97265,4.94532,4.97265,128300.79956144,0
+PMM.US,D,20140625,000000,4.95894,4.97265,4.94532,4.96594,207477.80731825,0
+PMM.US,D,20140626,000000,4.96594,4.97936,4.94532,4.94532,153308.81452247,0
+PMM.US,D,20140627,000000,4.95183,4.95894,4.92461,4.93812,204436.08646347,0
+PMM.US,D,20140630,000000,4.93122,4.95183,4.92461,4.92461,156771.30676216,0
+PMM.US,D,20140701,000000,4.93122,4.95183,4.911,4.911,202525.88576667,0
+PMM.US,D,20140702,000000,4.91752,4.91752,4.83506,4.84196,395451.08660871,0
+PMM.US,D,20140703,000000,4.84196,4.84196,4.73899,4.76681,430552.54527283,0
+PMM.US,D,20140707,000000,4.7598,4.81465,4.7598,4.80103,374997.54167423,0
+PMM.US,D,20140708,000000,4.82145,4.84196,4.81465,4.83506,174735.71013048,0
+PMM.US,D,20140709,000000,4.82145,4.83506,4.79414,4.82835,202108.15610261,0
+PMM.US,D,20140710,000000,4.82835,4.84196,4.81465,4.84196,208010.10846784,0
+PMM.US,D,20140711,000000,4.84876,4.86978,4.83506,4.86978,255399.1054783,0
+PMM.US,D,20140714,000000,4.84876,4.87639,4.83506,4.83506,203175.80012264,0
+PMM.US,D,20140715,000000,4.82835,4.84196,4.82145,4.84196,157365.4562358,0
+PMM.US,D,20140716,000000,4.82835,4.84196,4.81465,4.81465,203471.8609525,0
+PMM.US,D,20140717,000000,4.82145,4.85606,4.82145,4.82835,181694.15353925,0
+PMM.US,D,20140718,000000,4.82145,4.86257,4.82145,4.86257,131403.35483332,0
+PMM.US,D,20140721,000000,4.85606,4.8969,4.85606,4.86257,257975.4430423,0
+PMM.US,D,20140722,000000,4.86701,4.88092,4.86001,4.86001,158563.89425258,0
+PMM.US,D,20140723,000000,4.88092,4.89483,4.87392,4.88763,108474.86303001,0
+PMM.US,D,20140724,000000,4.88763,4.88763,4.86001,4.86001,150746.6716558,0
+PMM.US,D,20140725,000000,4.87392,4.88763,4.8534,4.86001,150190.03673938,0
+PMM.US,D,20140728,000000,4.87392,4.87392,4.8324,4.8324,141107.45826701,0
+PMM.US,D,20140729,000000,4.8463,4.86001,4.8324,4.83959,185285.4119618,0
+PMM.US,D,20140730,000000,4.8463,4.8463,4.79798,4.79798,203324.84444452,0
+PMM.US,D,20140731,000000,4.80478,4.83959,4.77716,4.79107,352654.074182,0
+PMM.US,D,20140801,000000,4.79107,4.81869,4.77716,4.78426,215658.00860369,0
+PMM.US,D,20140804,000000,4.77716,4.80478,4.75646,4.75646,241821.87748953,0
+PMM.US,D,20140805,000000,4.75646,4.77716,4.74935,4.77016,194191.57062458,0
+PMM.US,D,20140806,000000,4.76336,4.80478,4.76336,4.78426,239605.47689336,0
+PMM.US,D,20140807,000000,4.78426,4.81178,4.77716,4.79798,152670.05314297,0
+PMM.US,D,20140808,000000,4.79798,4.83959,4.79798,4.83959,104031.92276813,0
+PMM.US,D,20140811,000000,4.83959,4.86701,4.8324,4.83959,177730.79126547,0
+PMM.US,D,20140812,000000,4.83959,4.87392,4.8324,4.87392,151842.70507047,0
+PMM.US,D,20140813,000000,4.86701,4.88763,4.86701,4.87392,78419.619263959,0
+PMM.US,D,20140814,000000,4.87392,4.88763,4.87392,4.87392,112237.47172737,0
+PMM.US,D,20140815,000000,4.86701,4.88092,4.86701,4.86701,209213.61601937,0
+PMM.US,D,20140818,000000,4.86701,4.89483,4.86701,4.88763,132528.79154959,0
+PMM.US,D,20140819,000000,4.90153,4.91515,4.88092,4.88763,206277.34148756,0
+PMM.US,D,20140820,000000,4.89217,4.90587,4.87826,4.87826,52700.855529867,0
+PMM.US,D,20140821,000000,4.89217,4.90587,4.87115,4.87115,122698.9636539,0
+PMM.US,D,20140822,000000,4.87115,4.88506,4.86415,4.87115,196040.93690428,0
+PMM.US,D,20140825,000000,4.85735,4.88506,4.85035,4.85735,245011.62875924,0
+PMM.US,D,20140826,000000,4.86415,4.89917,4.86415,4.89917,256593.48786728,0
+PMM.US,D,20140827,000000,4.91298,4.91979,4.89217,4.91298,130606.42396937,0
+PMM.US,D,20140828,000000,4.92688,4.93349,4.89917,4.91298,164766.97698242,0
+PMM.US,D,20140829,000000,4.92688,4.94078,4.88506,4.89217,214399.75007677,0
+PMM.US,D,20140902,000000,4.90587,4.90587,4.88506,4.88506,148805.0398435,0
+PMM.US,D,20140903,000000,4.89217,4.90587,4.88506,4.88506,169511.04760892,0
+PMM.US,D,20140904,000000,4.89217,4.89217,4.85735,4.87115,181407.21787196,0
+PMM.US,D,20140905,000000,4.86415,4.88506,4.85735,4.85735,188620.15192558,0
+PMM.US,D,20140908,000000,4.86415,4.90587,4.86415,4.88506,164892.70144441,0
+PMM.US,D,20140909,000000,4.86415,4.89217,4.86415,4.88506,115159.55156186,0
+PMM.US,D,20140910,000000,4.87826,4.90587,4.87115,4.89917,184611.16383899,0
+PMM.US,D,20140911,000000,4.89217,4.90587,4.89217,4.89217,122097.7168316,0
+PMM.US,D,20140912,000000,4.88506,4.89217,4.86415,4.86415,206226.64613998,0
+PMM.US,D,20140915,000000,4.87826,4.89217,4.87826,4.88506,222525.20038683,0
+PMM.US,D,20140916,000000,4.87115,4.89217,4.87115,4.87115,163224.82450904,0
+PMM.US,D,20140917,000000,4.87115,4.91979,4.87115,4.87115,175047.99347156,0
+PMM.US,D,20140918,000000,4.88506,4.89217,4.85735,4.88506,267205.03802264,0
+PMM.US,D,20140919,000000,4.88506,4.90587,4.87826,4.90587,158764.64782899,0
+PMM.US,D,20140922,000000,4.90321,4.92451,4.8897,4.8897,211981.58199721,0
+PMM.US,D,20140923,000000,4.8897,4.91722,4.8822,4.8822,148244.34929927,0
+PMM.US,D,20140924,000000,4.8897,4.90321,4.8822,4.8822,125008.64368963,0
+PMM.US,D,20140925,000000,4.8897,4.8897,4.86878,4.8822,194773.55321479,0
+PMM.US,D,20140926,000000,4.8822,4.91722,4.8822,4.89631,154230.45594147,0
+PMM.US,D,20140929,000000,4.8897,4.94542,4.8897,4.93822,240157.04227501,0
+PMM.US,D,20140930,000000,4.93112,4.94542,4.91722,4.93822,220334.14746443,0
+PMM.US,D,20141001,000000,4.93822,4.94542,4.91722,4.94542,197304.26496597,0
+PMM.US,D,20141002,000000,4.93112,4.94542,4.92451,4.93822,238680.7937535,0
+PMM.US,D,20141003,000000,4.91722,4.93822,4.91061,4.91061,127829.33282896,0
+PMM.US,D,20141006,000000,4.91722,4.93112,4.91061,4.91061,121409.27401148,0
+PMM.US,D,20141007,000000,4.91722,4.95223,4.91722,4.95223,104786.26954012,0
+PMM.US,D,20141008,000000,4.93822,4.97295,4.93822,4.95923,236737.1341273,0
+PMM.US,D,20141009,000000,4.97295,4.98744,4.94542,4.95223,173037.41598656,0
+PMM.US,D,20141010,000000,4.94542,4.98014,4.94542,4.97295,120535.2862192,0
+PMM.US,D,20141013,000000,4.98014,4.98744,4.94542,4.98744,157026.81131397,0
+PMM.US,D,20141014,000000,4.97295,5.00105,4.97295,4.99395,267923.89805132,0
+PMM.US,D,20141015,000000,4.99395,5.02186,4.97295,5.00805,370789.82782513,0
+PMM.US,D,20141016,000000,5.01525,5.05006,5.00805,5.05006,221160.48162998,0
+PMM.US,D,20141017,000000,5.05006,5.05677,5.01525,5.02186,158483.7956034,0
+PMM.US,D,20141020,000000,5.02917,5.05006,5.02186,5.02186,144238.40293353,0
+PMM.US,D,20141021,000000,5.02186,5.05006,5.00805,5.04296,133969.55332779,0
+PMM.US,D,20141022,000000,5.0543,5.0543,5.01909,5.0262,145069.80663383,0
+PMM.US,D,20141023,000000,5.0262,5.06101,5.01229,5.0262,209425.52257226,0
+PMM.US,D,20141024,000000,5.0262,5.04001,4.99129,5.01229,138726.80474468,0
+PMM.US,D,20141027,000000,5.01229,5.01229,4.98428,4.98428,216800.68173813,0
+PMM.US,D,20141028,000000,4.98428,5.0262,4.98428,5.0048,166101.27853071,0
+PMM.US,D,20141029,000000,5.01909,5.04001,4.9982,4.9982,155862.84613354,0
+PMM.US,D,20141030,000000,5.0048,5.0335,4.9982,4.9982,117434.75876123,0
+PMM.US,D,20141031,000000,5.0048,5.0335,4.9982,5.0262,172377.36256107,0
+PMM.US,D,20141103,000000,5.0475,5.0475,5.0048,5.0048,124293.83928876,0
+PMM.US,D,20141104,000000,4.9982,5.0475,4.9982,5.0335,81797.957226664,0
+PMM.US,D,20141105,000000,5.04001,5.07532,5.04001,5.07532,142529.96972009,0
+PMM.US,D,20141106,000000,5.0543,5.06852,5.04001,5.0475,72783.310520057,0
+PMM.US,D,20141107,000000,5.04001,5.0475,5.0048,5.0048,190677.36913036,0
+PMM.US,D,20141110,000000,5.01909,5.0262,5.0048,5.0262,107298.73096616,0
+PMM.US,D,20141111,000000,5.01229,5.04001,5.0048,5.04001,86521.749714134,0
+PMM.US,D,20141112,000000,5.0262,5.0335,5.01909,5.0262,58916.105143128,0
+PMM.US,D,20141113,000000,5.0262,5.06852,5.0262,5.06852,92574.774215139,0
+PMM.US,D,20141114,000000,5.06101,5.06101,5.04001,5.0475,84378.350418467,0
+PMM.US,D,20141117,000000,5.04001,5.0543,4.9982,4.9982,150565.18231146,0
+PMM.US,D,20141118,000000,5.01229,5.04001,4.9982,4.9982,188270.35402728,0
+PMM.US,D,20141119,000000,5.01229,5.01229,4.97699,4.98428,280458.82969386,0
+PMM.US,D,20141120,000000,4.98182,5.01002,4.98182,4.98182,255378.82733927,0
+PMM.US,D,20141121,000000,4.99553,5.01002,4.96771,4.97412,248834.05796674,0
+PMM.US,D,20141124,000000,4.96771,4.98872,4.95303,4.95303,260739.35339234,0
+PMM.US,D,20141125,000000,4.96041,4.98872,4.96041,4.96771,181316.98015326,0
+PMM.US,D,20141126,000000,4.96771,4.99553,4.96771,4.98182,184771.36113734,0
+PMM.US,D,20141128,000000,4.98182,5.01002,4.97412,4.97412,114129.42209904,0
+PMM.US,D,20141201,000000,4.98182,5.00263,4.98182,4.98182,244670.9560235,0
+PMM.US,D,20141202,000000,4.98872,5.02373,4.98872,5.01002,149291.71518027,0
+PMM.US,D,20141203,000000,5.02373,5.05204,5.01693,5.03124,268558.60380303,0
+PMM.US,D,20141204,000000,5.03804,5.05914,5.03124,5.05914,214778.95127666,0
+PMM.US,D,20141205,000000,5.03124,5.05914,4.98872,5.03804,209426.53647921,0
+PMM.US,D,20141208,000000,5.03804,5.04504,5.01002,5.02373,224055.18597678,0
+PMM.US,D,20141209,000000,5.01002,5.03804,5.01002,5.03124,245527.70739761,0
+PMM.US,D,20141210,000000,5.01002,5.06615,5.01002,5.02373,331915.62139412,0
+PMM.US,D,20141211,000000,5.03124,5.03804,5.00263,5.01002,265933.59870535,0
+PMM.US,D,20141212,000000,5.01002,5.03804,5.00263,5.03124,478490.06594412,0
+PMM.US,D,20141215,000000,5.03804,5.05914,5.03804,5.04504,263038.89435856,0
+PMM.US,D,20141216,000000,5.02373,5.07324,5.02373,5.06615,354962.74031077,0
+PMM.US,D,20141217,000000,5.05914,5.06615,5.04504,5.05914,305834.89287831,0
+PMM.US,D,20141218,000000,5.05914,5.12276,5.05914,5.11526,410345.3797276,0
+PMM.US,D,20141219,000000,5.10608,5.11259,5.06318,5.09179,314722.80121598,0
+PMM.US,D,20141222,000000,5.08449,5.08449,5.04928,5.04928,210764.8936553,0
+PMM.US,D,20141223,000000,5.07068,5.1199,5.07068,5.10608,281682.61538444,0
+PMM.US,D,20141224,000000,5.11259,5.1274,5.0987,5.10608,122989.95494901,0
+PMM.US,D,20141226,000000,5.09179,5.1199,5.09179,5.1199,72800.546938234,0
+PMM.US,D,20141229,000000,5.10608,5.1199,5.09179,5.11259,79699.169836867,0
+PMM.US,D,20141230,000000,5.09179,5.0987,5.07068,5.07739,127298.04558632,0
+PMM.US,D,20141231,000000,5.08449,5.14139,5.08449,5.13391,186196.91431127,0
+PMM.US,D,20150102,000000,5.13391,5.13391,5.0987,5.10608,98271.917376137,0
+PMM.US,D,20150105,000000,5.10608,5.13391,5.08449,5.1274,152835.31997608,0
+PMM.US,D,20150106,000000,5.1274,5.1699,5.1274,5.1484,194935.77832704,0
+PMM.US,D,20150107,000000,5.1484,5.1699,5.1484,5.16231,173340.57416508,0
+PMM.US,D,20150108,000000,5.16231,5.1699,5.13391,5.1484,172687.61808826,0
+PMM.US,D,20150109,000000,5.1555,5.1699,5.14139,5.1699,102298.14188091,0
+PMM.US,D,20150112,000000,5.1484,5.1699,5.14139,5.1555,203031.82533551,0
+PMM.US,D,20150113,000000,5.1484,5.21232,5.1484,5.21232,194051.65146527,0
+PMM.US,D,20150114,000000,5.18362,5.20472,5.17641,5.18362,237936.58605103,0
+PMM.US,D,20150115,000000,5.20472,5.21232,5.18362,5.18362,168165.59308416,0
+PMM.US,D,20150116,000000,5.20472,5.22622,5.18362,5.19761,217017.65782577,0
+PMM.US,D,20150120,000000,5.21232,5.21232,5.17641,5.19761,121936.50562631,0
+PMM.US,D,20150121,000000,5.19515,5.19515,5.18055,5.19515,94222.373011477,0
+PMM.US,D,20150122,000000,5.21646,5.22365,5.20985,5.21646,237286.67169505,0
+PMM.US,D,20150123,000000,5.21646,5.23766,5.20985,5.22365,73053.009769181,0
+PMM.US,D,20150126,000000,5.20985,5.23766,5.19515,5.21646,130158.27709676,0
+PMM.US,D,20150127,000000,5.23125,5.23766,5.21646,5.23125,87395.737506406,0
+PMM.US,D,20150128,000000,5.23125,5.26637,5.23125,5.26637,170990.33785129,0
+PMM.US,D,20150129,000000,5.24536,5.27356,5.23125,5.27356,226616.31493651,0
+PMM.US,D,20150130,000000,5.27356,5.28786,5.25936,5.28786,207374.38880919,0
+PMM.US,D,20150202,000000,5.28786,5.30177,5.28056,5.29497,185701.11381194,0
+PMM.US,D,20150203,000000,5.30177,5.31617,5.28786,5.30177,188671.86118011,0
+PMM.US,D,20150204,000000,5.28786,5.29497,5.25206,5.27356,292844.71701452,0
+PMM.US,D,20150205,000000,5.25936,5.26637,5.23766,5.26637,96119.392917906,0
+PMM.US,D,20150206,000000,5.25206,5.25206,5.20985,5.22365,209577.60861498,0
+PMM.US,D,20150209,000000,5.21646,5.23766,5.20205,5.21646,110398.24451719,0
+PMM.US,D,20150210,000000,5.20985,5.20985,5.18825,5.19515,165124.88613633,0
+PMM.US,D,20150211,000000,5.17394,5.18825,5.16695,5.17394,182761.79755928,0
+PMM.US,D,20150212,000000,5.18825,5.22365,5.18055,5.20205,198354.67256782,0
+PMM.US,D,20150213,000000,5.20985,5.22365,5.18055,5.18055,117690.26331303,0
+PMM.US,D,20150217,000000,5.17394,5.17394,5.10975,5.12443,398556.68360144,0
+PMM.US,D,20150218,000000,5.11674,5.18825,5.11674,5.18825,221771.8675218,0
+PMM.US,D,20150219,000000,5.19515,5.22365,5.18825,5.19515,234072.58665851,0
+PMM.US,D,20150220,000000,5.19259,5.21439,5.16359,5.17798,188883.76773299,0
+PMM.US,D,20150223,000000,5.17798,5.21439,5.15669,5.15669,201571.79932522,0
+PMM.US,D,20150224,000000,5.16359,5.20698,5.16359,5.18569,222024.33035275,0
+PMM.US,D,20150225,000000,5.19959,5.23539,5.19259,5.19259,190604.36782985,0
+PMM.US,D,20150226,000000,5.2207,5.2207,5.19959,5.21439,195324.1046895,0
+PMM.US,D,20150227,000000,5.19259,5.24979,5.19259,5.24979,227050.26711178,0
+PMM.US,D,20150302,000000,5.24979,5.24979,5.21439,5.23539,144710.88357297,0
+PMM.US,D,20150303,000000,5.23539,5.27829,5.2207,5.2207,76900.786650473,0
+PMM.US,D,20150304,000000,5.23539,5.24979,5.2207,5.23539,103886.93407405,0
+PMM.US,D,20150305,000000,5.23539,5.23539,5.21439,5.21439,191690.262175,0
+PMM.US,D,20150306,000000,5.19259,5.20698,5.15669,5.17148,276700.27662431,0
+PMM.US,D,20150309,000000,5.17798,5.22858,5.17798,5.22858,124716.63848758,0
+PMM.US,D,20150310,000000,5.24279,5.24979,5.2207,5.24279,99687.331480559,0
+PMM.US,D,20150311,000000,5.23539,5.24979,5.20698,5.21439,108779.03511549,0
+PMM.US,D,20150312,000000,5.22858,5.24279,5.2207,5.22858,56061.957074396,0
+PMM.US,D,20150313,000000,5.22858,5.24279,5.2207,5.22858,149319.09066796,0
+PMM.US,D,20150316,000000,5.23539,5.23539,5.2207,5.22858,89760.168517519,0
+PMM.US,D,20150317,000000,5.2207,5.22858,5.21439,5.2207,192248.92490532,0
+PMM.US,D,20150318,000000,5.21439,5.22858,5.19959,5.22858,170015.97327081,0
+PMM.US,D,20150319,000000,5.2207,5.23539,5.18569,5.19959,176030.46930766,0
+PMM.US,D,20150320,000000,5.19703,5.23648,5.19703,5.22592,112738.34176146,0
+PMM.US,D,20150323,000000,5.21793,5.23273,5.20402,5.20402,177516.85689869,0
+PMM.US,D,20150324,000000,5.20402,5.26163,5.20402,5.26163,123535.43688895,0
+PMM.US,D,20150325,000000,5.23273,5.25432,5.22592,5.25432,140790.10539116,0
+PMM.US,D,20150326,000000,5.25432,5.26892,5.22592,5.26892,190870.01145116,0
+PMM.US,D,20150327,000000,5.24743,5.26163,5.24002,5.25432,190870.01145116,0
+PMM.US,D,20150330,000000,5.24743,5.24743,5.21793,5.21793,93495.401727185,0
+PMM.US,D,20150331,000000,5.21793,5.31232,5.21793,5.31232,355176.67467755,0
+PMM.US,D,20150401,000000,5.29063,5.31232,5.29063,5.29063,91120.831646557,0
+PMM.US,D,20150402,000000,5.28293,5.29781,5.24743,5.24743,141484.631653,0
+PMM.US,D,20150406,000000,5.25432,5.27602,5.25432,5.26892,92095.196227036,0
+PMM.US,D,20150407,000000,5.26892,5.29063,5.25432,5.26892,94149.371710962,0
+PMM.US,D,20150408,000000,5.26892,5.28293,5.26892,5.26892,75261.299109749,0
+PMM.US,D,20150409,000000,5.26163,5.29063,5.25432,5.29063,167158.78348123,0
+PMM.US,D,20150410,000000,5.27602,5.29781,5.26892,5.27602,185586.54232641,0
+PMM.US,D,20150413,000000,5.26892,5.29063,5.24002,5.24002,96964.991315534,0
+PMM.US,D,20150414,000000,5.27602,5.32672,5.26892,5.32672,182381.58245243,0
+PMM.US,D,20150415,000000,5.29781,5.31923,5.26892,5.29063,170243.08842797,0
+PMM.US,D,20150416,000000,5.29063,5.30462,5.26892,5.26892,96519.886163785,0
+PMM.US,D,20150417,000000,5.28293,5.31232,5.28293,5.29781,157757.83822605,0
+PMM.US,D,20150420,000000,5.29063,5.31232,5.29063,5.29781,143389.76281505,0
+PMM.US,D,20150421,000000,5.29781,5.31923,5.29781,5.31232,109563.79909602,0
+PMM.US,D,20150422,000000,5.31646,5.32357,5.28786,5.28786,122929.12053191,0
+PMM.US,D,20150423,000000,5.28786,5.31646,5.28786,5.30926,179269.902018,0
+PMM.US,D,20150424,000000,5.29507,5.30197,5.28046,5.30197,151803.16269935,0
+PMM.US,D,20150427,000000,5.31646,5.33787,5.27336,5.27336,168617.79558456,0
+PMM.US,D,20150428,000000,5.28046,5.31646,5.28046,5.31646,88460.339805578,0
+PMM.US,D,20150429,000000,5.28786,5.33106,5.28046,5.33106,147016.50798089,0
+PMM.US,D,20150430,000000,5.32357,5.32357,5.29507,5.30197,94276.110079911,0
+PMM.US,D,20150501,000000,5.31646,5.31646,5.28046,5.28046,207234.46964986,0
+PMM.US,D,20150504,000000,5.28046,5.28786,5.27336,5.28046,125002.56024792,0
+PMM.US,D,20150505,000000,5.29507,5.29507,5.26607,5.27336,123764.57986002,0
+PMM.US,D,20150506,000000,5.25896,5.26607,5.20866,5.20866,207509.23843374,0
+PMM.US,D,20150507,000000,5.20067,5.25157,5.19387,5.20067,285189.71952999,0
+PMM.US,D,20150508,000000,5.22247,5.23016,5.19387,5.21556,168190.94075795,0
+PMM.US,D,20150511,000000,5.19387,5.20067,5.15047,5.17237,223015.9313514,0
+PMM.US,D,20150512,000000,5.15047,5.19387,5.14317,5.18686,168141.25931732,0
+PMM.US,D,20150513,000000,5.17237,5.21556,5.17237,5.20866,199204.32659324,0
+PMM.US,D,20150514,000000,5.23016,5.26607,5.21556,5.26607,285862.95374585,0
+PMM.US,D,20150515,000000,5.24446,5.27336,5.23677,5.26607,136174.80094751,0
+PMM.US,D,20150518,000000,5.26607,5.26607,5.19387,5.22247,245598.68088422,0
+PMM.US,D,20150519,000000,5.20067,5.23016,5.17908,5.17908,199480.10928408,0
+PMM.US,D,20150520,000000,5.19831,5.2349,5.19831,5.21319,188283.53481764,0
+PMM.US,D,20150521,000000,5.2277,5.25639,5.2199,5.2494,145720.73489676,0
+PMM.US,D,20150522,000000,5.2277,5.24199,5.1912,5.21319,87736.410242141,0
+PMM.US,D,20150526,000000,5.21319,5.2199,5.18381,5.21319,93855.338695,0
+PMM.US,D,20150527,000000,5.2349,5.2494,5.2199,5.24199,134842.52721312,0
+PMM.US,D,20150528,000000,5.2349,5.24199,5.21319,5.21319,76005.506812218,0
+PMM.US,D,20150529,000000,5.2277,5.2349,5.2199,5.2349,79884.71480901,0
+PMM.US,D,20150601,000000,5.2277,5.2349,5.21319,5.21319,160978.00670432,0
+PMM.US,D,20150602,000000,5.20571,5.21319,5.17651,5.17651,140932.05236439,0
+PMM.US,D,20150603,000000,5.1698,5.18381,5.12611,5.14072,230287.67200822,0
+PMM.US,D,20150604,000000,5.15501,5.15501,5.08972,5.08972,246819.42485393,0
+PMM.US,D,20150605,000000,5.08972,5.10421,5.04592,5.06802,477517.72917755,0
+PMM.US,D,20150608,000000,5.05323,5.06802,5.03163,5.03852,526139.63704115,0
+PMM.US,D,20150609,000000,5.03852,5.05323,4.98063,5.03163,398779.74313079,0
+PMM.US,D,20150610,000000,5.03852,5.06802,5.01712,5.04592,336671.85890404,0
+PMM.US,D,20150611,000000,5.04592,5.11122,5.04592,5.11122,322013.80610487,0
+PMM.US,D,20150612,000000,5.10421,5.13301,5.09662,5.13301,144204.94400412,0
+PMM.US,D,20150615,000000,5.14781,5.16221,5.12611,5.14781,154540.71146865,0
+PMM.US,D,20150616,000000,5.14072,5.15501,5.11862,5.14072,149574.59521976,0
+PMM.US,D,20150617,000000,5.14072,5.14781,5.11122,5.14781,119830.62088785,0
+PMM.US,D,20150618,000000,5.14781,5.17651,5.14072,5.17651,284702.03028627,0
+PMM.US,D,20150619,000000,5.14781,5.19831,5.14781,5.1912,149995.36660467,0
+PMM.US,D,20150622,000000,5.17404,5.20274,5.17404,5.18085,220763.03010496,0
+PMM.US,D,20150623,000000,5.17404,5.21714,5.17404,5.21073,251846.37551992,0
+PMM.US,D,20150624,000000,5.18874,5.21073,5.15185,5.18874,128810.7947581,0
+PMM.US,D,20150625,000000,5.19554,5.19554,5.16675,5.18874,148546.49357084,0
+PMM.US,D,20150626,000000,5.18085,5.20274,5.16675,5.19554,148814.16500606,0
+PMM.US,D,20150629,000000,5.18874,5.18874,5.12996,5.13735,110857.54436625,0
+PMM.US,D,20150630,000000,5.14476,5.17404,5.11536,5.15916,208858.74858631,0
+PMM.US,D,20150701,000000,5.18874,5.18874,5.12316,5.15185,141285.90589049,0
+PMM.US,D,20150702,000000,5.15916,5.15916,5.10815,5.11536,124012.98706315,0
+PMM.US,D,20150706,000000,5.11536,5.12996,5.08636,5.10077,154982.77489955,0
+PMM.US,D,20150707,000000,5.10815,5.16675,5.10815,5.16675,102093.33267668,0
+PMM.US,D,20150708,000000,5.15916,5.19554,5.13735,5.15916,118810.63049454,0
+PMM.US,D,20150709,000000,5.14476,5.15916,5.12316,5.13735,111543.95937248,0
+PMM.US,D,20150710,000000,5.12316,5.17404,5.11536,5.12316,198013.99983208,0
+PMM.US,D,20150713,000000,5.13735,5.15916,5.12316,5.15916,141554.59123266,0
+PMM.US,D,20150714,000000,5.14476,5.17404,5.13735,5.17404,84014.357822845,0
+PMM.US,D,20150715,000000,5.18085,5.18874,5.15916,5.18085,112743.41129622,0
+PMM.US,D,20150716,000000,5.18085,5.21714,5.16675,5.21714,176370.12813644,0
+PMM.US,D,20150717,000000,5.19554,5.21073,5.16675,5.20274,107437.63621853,0
+PMM.US,D,20150720,000000,5.20274,5.21073,5.16675,5.17404,88801.012541313,0
+PMM.US,D,20150721,000000,5.17404,5.18085,5.15916,5.18085,127441.0064665,0
+PMM.US,D,20150722,000000,5.17838,5.19327,5.15629,5.18618,106345.65843166,0
+PMM.US,D,20150723,000000,5.17838,5.17838,5.14189,5.14939,171916.03489809,0
+PMM.US,D,20150724,000000,5.16359,5.22237,5.16359,5.19327,150511.44524302,0
+PMM.US,D,20150727,000000,5.19327,5.23007,5.17148,5.19327,165370.25161862,0
+PMM.US,D,20150728,000000,5.20818,5.20818,5.15629,5.16359,133060.07879222,0
+PMM.US,D,20150729,000000,5.16359,5.20818,5.16359,5.17148,107701.25202595,0
+PMM.US,D,20150730,000000,5.17838,5.17838,5.15629,5.15629,118474.01338661,0
+PMM.US,D,20150731,000000,5.17838,5.23677,5.17838,5.20818,184047.43157389,0
+PMM.US,D,20150803,000000,5.20818,5.22237,5.19327,5.19327,100428.49746217,0
+PMM.US,D,20150804,000000,5.19327,5.21536,5.19327,5.19327,83303.609049779,0
+PMM.US,D,20150805,000000,5.20008,5.20008,5.1198,5.15629,235586.34973724,0
+PMM.US,D,20150806,000000,5.15629,5.15629,5.1198,5.15629,222931.77707441,0
+PMM.US,D,20150807,000000,5.14939,5.18618,5.1344,5.14189,94347.083566523,0
+PMM.US,D,20150810,000000,5.1344,5.15629,5.1274,5.1274,66799.231691759,0
+PMM.US,D,20150811,000000,5.1274,5.26656,5.1274,5.25926,292376.29200289,0
+PMM.US,D,20150812,000000,5.25926,5.29594,5.24466,5.28856,115747.61759379,0
+PMM.US,D,20150813,000000,5.28125,5.28856,5.23677,5.28856,112066.12145255,0
+PMM.US,D,20150814,000000,5.28856,5.28856,5.26656,5.26656,62982.885925966,0
+PMM.US,D,20150817,000000,5.26656,5.28125,5.23007,5.25187,68304.883514873,0
+PMM.US,D,20150818,000000,5.23007,5.24466,5.21536,5.24466,72253.037184373,0
+PMM.US,D,20150819,000000,5.25926,5.25926,5.20008,5.23007,113156.07142551,0
+PMM.US,D,20150820,000000,5.24181,5.25639,5.21941,5.22731,111493.26402491,0
+PMM.US,D,20150821,000000,5.23451,5.264,5.22731,5.2494,119905.65000226,0
+PMM.US,D,20150824,000000,5.16842,5.21262,5.16842,5.20481,156609.0816499,0
+PMM.US,D,20150825,000000,5.19042,5.20481,5.16073,5.19042,140794.16101897,0
+PMM.US,D,20150826,000000,5.16842,5.19042,5.15333,5.16073,173344.62979289,0
+PMM.US,D,20150827,000000,5.16073,5.20481,5.16073,5.16842,120450.11803527,0
+PMM.US,D,20150828,000000,5.19732,5.21262,5.16073,5.16842,142559.37302169,0
+PMM.US,D,20150831,000000,5.19042,5.20481,5.16073,5.16842,163857.50244684,0
+PMM.US,D,20150901,000000,5.19042,5.19042,5.16073,5.16073,133741.42426369,0
+PMM.US,D,20150902,000000,5.18272,5.18272,5.16073,5.16842,124514.8710042,0
+PMM.US,D,20150903,000000,5.16842,5.20481,5.16842,5.20481,120037.45790597,0
+PMM.US,D,20150904,000000,5.19042,5.27168,5.19042,5.27168,211455.36428934,0
+PMM.US,D,20150908,000000,5.22731,5.31568,5.22731,5.30798,121804.69772259,0
+PMM.US,D,20150909,000000,5.28599,5.31568,5.27869,5.31568,97390.832235203,0
+PMM.US,D,20150910,000000,5.27869,5.29348,5.27869,5.28599,88491.770921077,0
+PMM.US,D,20150911,000000,5.28599,5.30798,5.2494,5.25639,149877.75339828,0
+PMM.US,D,20150914,000000,5.27869,5.27869,5.20481,5.20481,176191.68051296,0
+PMM.US,D,20150915,000000,5.21941,5.21941,5.17533,5.19732,193961.41374656,0
+PMM.US,D,20150916,000000,5.18272,5.19732,5.16842,5.17533,121663.76465633,0
+PMM.US,D,20150917,000000,5.19732,5.25639,5.18272,5.25639,141479.56211825,0
+PMM.US,D,20150918,000000,5.22731,5.31568,5.22731,5.31568,204814.27375641,0
+PMM.US,D,20150921,000000,5.30798,5.31568,5.28599,5.28599,66872.232992274,0
+PMM.US,D,20150922,000000,5.28293,5.32021,5.27602,5.32021,143861.22954754,0
+PMM.US,D,20150923,000000,5.30552,5.335,5.29103,5.30552,86775.226452031,0
+PMM.US,D,20150924,000000,5.30552,5.32021,5.26834,5.26834,79573.445374871,0
+PMM.US,D,20150925,000000,5.29103,5.30552,5.26113,5.27602,117947.79567874,0
+PMM.US,D,20150928,000000,5.26834,5.30552,5.26113,5.26834,186225.30370592,0
+PMM.US,D,20150929,000000,5.26834,5.32821,5.26834,5.32821,126049.92612891,0
+PMM.US,D,20150930,000000,5.32821,5.32821,5.29821,5.29821,157895.72957149,0
+PMM.US,D,20151001,000000,5.32821,5.335,5.29821,5.29821,70448.282810539,0
+PMM.US,D,20151002,000000,5.32021,5.357,5.31331,5.31331,200139.14880262,0
+PMM.US,D,20151005,000000,5.335,5.36489,5.335,5.35009,93010.754204325,0
+PMM.US,D,20151006,000000,5.35009,5.36489,5.3427,5.357,56277.919255085,0
+PMM.US,D,20151007,000000,5.3427,5.37228,5.3427,5.37228,74764.484703468,0
+PMM.US,D,20151008,000000,5.36489,5.37228,5.35009,5.37228,55196.080537736,0
+PMM.US,D,20151009,000000,5.37228,5.37228,5.35009,5.37228,59113.816998689,0
+PMM.US,D,20151012,000000,5.36489,5.37969,5.29821,5.32821,187492.68739541,0
+PMM.US,D,20151013,000000,5.32821,5.36489,5.32021,5.335,107961.8261125,0
+PMM.US,D,20151014,000000,5.35009,5.357,5.32021,5.32021,92310.144500774,0
+PMM.US,D,20151015,000000,5.35009,5.36489,5.335,5.36489,186639.99164912,0
+PMM.US,D,20151016,000000,5.36489,5.36489,5.335,5.36489,88261.614043066,0
+PMM.US,D,20151019,000000,5.357,5.36489,5.335,5.335,221305.47032407,0
+PMM.US,D,20151020,000000,5.35009,5.37228,5.35009,5.37228,42972.418329339,0
+PMM.US,D,20151021,000000,5.39191,5.40642,5.36963,5.40642,73046.926327471,0
+PMM.US,D,20151022,000000,5.39191,5.43649,5.39191,5.43649,153477.12307643,0
+PMM.US,D,20151023,000000,5.43649,5.43649,5.37722,5.39941,134005.0400711,0
+PMM.US,D,20151026,000000,5.39941,5.4142,5.35463,5.35463,241025.96053253,0
+PMM.US,D,20151027,000000,5.36213,5.38393,5.32484,5.33225,421497.34228816,0
+PMM.US,D,20151028,000000,5.35463,5.36963,5.32484,5.35463,314744.09326196,0
+PMM.US,D,20151029,000000,5.34753,5.39941,5.33964,5.39191,106208.78099319,0
+PMM.US,D,20151030,000000,5.39941,5.43649,5.38393,5.43649,141258.53040279,0
+PMM.US,D,20151102,000000,5.43649,5.45907,5.4218,5.45907,168770.89553425,0
+PMM.US,D,20151103,000000,5.46628,5.47398,5.4142,5.44379,97485.125581701,0
+PMM.US,D,20151104,000000,5.44379,5.45139,5.4142,5.4218,120662.02458815,0
+PMM.US,D,20151105,000000,5.44379,5.45139,5.40642,5.4218,256469.79121918,0
+PMM.US,D,20151106,000000,5.4142,5.4142,5.33964,5.34753,238873.4360743,0
+PMM.US,D,20151109,000000,5.34753,5.34753,5.30235,5.30235,241804.64107136,0
+PMM.US,D,20151110,000000,5.33225,5.36963,5.29527,5.36963,228269.99717456,0
+PMM.US,D,20151111,000000,5.37722,5.39191,5.35463,5.38393,57469.259923206,0
+PMM.US,D,20151112,000000,5.38393,5.4142,5.35463,5.4142,227459.88552023,0
+PMM.US,D,20151113,000000,5.40642,5.43649,5.36213,5.4294,120310.19887595,0
+PMM.US,D,20151116,000000,5.39191,5.40642,5.38393,5.38393,73180.762045081,0
+PMM.US,D,20151117,000000,5.36963,5.4218,5.33964,5.38393,125413.19256331,0
+PMM.US,D,20151118,000000,5.39191,5.39191,5.36213,5.38393,122457.65379942,0
+PMM.US,D,20151119,000000,5.37722,5.40642,5.37722,5.39941,62038.938554032,0
+PMM.US,D,20151120,000000,5.37435,5.41894,5.34418,5.38146,221784.03440521,0
+PMM.US,D,20151123,000000,5.38906,5.46381,5.38906,5.46381,232608.50502041,0
+PMM.US,D,20151124,000000,5.46381,5.46381,5.37435,5.38146,218887.30224451,0
+PMM.US,D,20151125,000000,5.41164,5.42633,5.38906,5.41164,110493.55177063,0
+PMM.US,D,20151127,000000,5.38906,5.45643,5.38906,5.44892,35809.165716339,0
+PMM.US,D,20151130,000000,5.42633,5.44892,5.36657,5.38906,189583.36352959,0
+PMM.US,D,20151201,000000,5.42633,5.43413,5.39665,5.42633,178845.07500528,0
+PMM.US,D,20151202,000000,5.42633,5.44143,5.38906,5.41164,163162.976185,0
+PMM.US,D,20151203,000000,5.41164,5.41164,5.37435,5.39665,135715.50109844,0
+PMM.US,D,20151204,000000,5.41164,5.41894,5.36657,5.39665,175554.94694736,0
+PMM.US,D,20151207,000000,5.39665,5.39665,5.36657,5.39665,144291.126095,0
+PMM.US,D,20151208,000000,5.38906,5.46381,5.38906,5.46381,188092.92031075,0
+PMM.US,D,20151209,000000,5.45643,5.47131,5.41164,5.46381,308491.32909149,0
+PMM.US,D,20151210,000000,5.44892,5.44892,5.38906,5.43413,175422.1251367,0
+PMM.US,D,20151211,000000,5.42633,5.44143,5.36657,5.38906,116636.81399034,0
+PMM.US,D,20151214,000000,5.41894,5.41894,5.33619,5.34418,217693.9337625,0
+PMM.US,D,20151215,000000,5.34418,5.39665,5.34418,5.36657,250643.88187534,0
+PMM.US,D,20151216,000000,5.37435,5.41164,5.34418,5.40385,195201.42194837,0
+PMM.US,D,20151217,000000,5.38906,5.486,5.38906,5.486,335079.01108309,0
+PMM.US,D,20151218,000000,5.479,5.49399,5.43413,5.44892,180499.77115028,0
+PMM.US,D,20151221,000000,5.45366,5.5288,5.45366,5.48393,248060.44696268,0
+PMM.US,D,20151222,000000,5.46105,5.49903,5.43847,5.49104,192018.76802732,0
+PMM.US,D,20151223,000000,5.46845,5.50602,5.45366,5.49104,333805.54395189,0
+PMM.US,D,20151224,000000,5.49104,5.49903,5.46845,5.49104,86601.848363309,0
+PMM.US,D,20151228,000000,5.48393,5.5288,5.48393,5.5288,160310.85593017,0
+PMM.US,D,20151229,000000,5.5288,5.54409,5.51402,5.53651,116848.72054321,0
+PMM.US,D,20151230,000000,5.53651,5.56658,5.51402,5.5587,164958.60539627,0
+PMM.US,D,20151231,000000,5.52151,5.56648,5.52151,5.53651,155511.02042133,0
+PMM.US,D,20160104,000000,5.56658,5.57389,5.53651,5.54409,158732.20280655,0
+PMM.US,D,20160105,000000,5.55169,5.63404,5.55169,5.63404,188742.83466672,0
+PMM.US,D,20160106,000000,5.61126,5.65673,5.58177,5.62685,241286.53461909,0
+PMM.US,D,20160107,000000,5.62685,5.63404,5.59667,5.60407,96465.135188399,0
+PMM.US,D,20160108,000000,5.60407,5.61926,5.58177,5.61926,161400.80590313,0
+PMM.US,D,20160111,000000,5.61126,5.65299,5.59667,5.59667,153605.88925929,0
+PMM.US,D,20160112,000000,5.59667,5.62685,5.58897,5.61126,121654.63949376,0
+PMM.US,D,20160113,000000,5.61126,5.61926,5.58177,5.58177,113027.30524266,0
+PMM.US,D,20160114,000000,5.58897,5.59164,5.5587,5.5587,188353.49439731,0
+PMM.US,D,20160115,000000,5.55169,5.59667,5.53285,5.56658,396091.87580212,0
+PMM.US,D,20160119,000000,5.56658,5.61126,5.5288,5.5288,276382.92374846,0
+PMM.US,D,20160120,000000,5.54863,5.55633,5.47042,5.50337,117765.29242746,0
+PMM.US,D,20160121,000000,5.53364,5.57506,5.49607,5.52576,176371.14204339,0
+PMM.US,D,20160122,000000,5.56411,5.6089,5.54863,5.57132,138812.98683556,0
+PMM.US,D,20160125,000000,5.56411,5.59825,5.52576,5.54105,164667.61410116,0
+PMM.US,D,20160126,000000,5.54105,5.57132,5.50337,5.57132,691115.4788556,0
+PMM.US,D,20160127,000000,5.57132,5.59381,5.53364,5.54105,206658.57050136,0
+PMM.US,D,20160128,000000,5.57132,5.59381,5.54863,5.59381,171078.54775607,0
+PMM.US,D,20160129,000000,5.59381,5.61679,5.58641,5.61679,122807.45169772,0
+PMM.US,D,20160201,000000,5.62438,5.63178,5.60189,5.61679,107207.47934053,0
+PMM.US,D,20160202,000000,5.6089,5.63948,5.58641,5.59381,217436.40139678,0
+PMM.US,D,20160203,000000,5.6089,5.69214,5.6089,5.64706,224445.54015314,0
+PMM.US,D,20160204,000000,5.64706,5.65456,5.63178,5.63178,63449.283123698,0
+PMM.US,D,20160205,000000,5.63948,5.66216,5.63948,5.64706,133370.3343194,0
+PMM.US,D,20160208,000000,5.66975,5.66975,5.63178,5.63178,174971.95045019,0
+PMM.US,D,20160209,000000,5.63178,5.66975,5.63178,5.66975,107183.14557368,0
+PMM.US,D,20160210,000000,5.66975,5.67764,5.65851,5.66975,111552.07062809,0
+PMM.US,D,20160211,000000,5.68484,5.69214,5.66216,5.66216,169293.05761433,0
+PMM.US,D,20160212,000000,5.66216,5.66975,5.57891,5.59381,276303.83900623,0
+PMM.US,D,20160216,000000,5.59381,5.63178,5.56411,5.57132,184760.20816087,0
+PMM.US,D,20160217,000000,5.58641,5.60189,5.56411,5.58641,129505.32101994,0
+PMM.US,D,20160218,000000,5.62438,5.66216,5.6089,5.66216,306085.32789536,0
+PMM.US,D,20160219,000000,5.65456,5.66216,5.63178,5.63178,193772.82705357,0
+PMM.US,D,20160222,000000,5.6518,5.6518,5.60653,5.62892,193157.38553395,0
+PMM.US,D,20160223,000000,5.62892,5.66718,5.61382,5.66718,210902.78500073,0
+PMM.US,D,20160224,000000,5.66718,5.66718,5.62162,5.6595,215199.72266158,0
+PMM.US,D,20160225,000000,5.6595,5.68977,5.63651,5.68208,175185.88481698,0
+PMM.US,D,20160226,000000,5.6595,5.66718,5.61382,5.61382,200537.61423459,0
+PMM.US,D,20160229,000000,5.64439,5.6595,5.61382,5.6518,282363.96085591,0
+PMM.US,D,20160301,000000,5.6518,5.70516,5.6518,5.6518,230295.78326383,0
+PMM.US,D,20160302,000000,5.67459,5.69737,5.63651,5.69737,172638.95055458,0
+PMM.US,D,20160303,000000,5.68977,5.72804,5.67459,5.72804,269144.64202105,0
+PMM.US,D,20160304,000000,5.72804,5.73544,5.6595,5.6595,330572.19468326,0
+PMM.US,D,20160307,000000,5.66718,5.71245,5.66718,5.70516,113444.02099977,0
+PMM.US,D,20160308,000000,5.68977,5.72045,5.68208,5.70516,116972.41719131,0
+PMM.US,D,20160309,000000,5.69737,5.72804,5.69737,5.72804,95948.042643087,0
+PMM.US,D,20160310,000000,5.70516,5.73544,5.70516,5.71245,74329.518621235,0
+PMM.US,D,20160311,000000,5.72804,5.781,5.71245,5.75073,309648.19692325,0
+PMM.US,D,20160314,000000,5.75073,5.75832,5.72045,5.75832,104210.3703916,0
+PMM.US,D,20160315,000000,5.73544,5.74303,5.68208,5.68208,201483.58942043,0
+PMM.US,D,20160316,000000,5.70516,5.72804,5.68977,5.72804,85640.664573199,0
+PMM.US,D,20160317,000000,5.74303,5.75832,5.69737,5.72045,151665.27135394,0
+PMM.US,D,20160318,000000,5.73544,5.74303,5.71245,5.72804,111285.41309982,0
+PMM.US,D,20160321,000000,5.74303,5.75073,5.73544,5.73544,91419.934197276,0
+PMM.US,D,20160322,000000,5.75537,5.8166,5.74008,5.80103,244326.22765997,0
+PMM.US,D,20160323,000000,5.78623,5.80912,5.76295,5.80912,273386.82870651,0
+PMM.US,D,20160324,000000,5.80103,5.80912,5.77104,5.80912,139599.77862999,0
+PMM.US,D,20160328,000000,5.80103,5.80103,5.75537,5.77094,120745.16495818,0
+PMM.US,D,20160329,000000,5.78623,5.78623,5.75537,5.77094,133481.86408409,0
+PMM.US,D,20160330,000000,5.78623,5.79373,5.76295,5.77094,173285.82318969,0
+PMM.US,D,20160331,000000,5.79373,5.83939,5.79373,5.83939,317404.58510294,0
+PMM.US,D,20160401,000000,5.84708,5.85507,5.80912,5.83228,163671.9574747,0
+PMM.US,D,20160404,000000,5.83939,5.83939,5.8241,5.8241,89763.210238374,0
+PMM.US,D,20160405,000000,5.8241,5.89314,5.8241,5.89314,127714.76134342,0
+PMM.US,D,20160406,000000,5.87765,5.90034,5.87765,5.90034,232622.69971773,0
+PMM.US,D,20160407,000000,5.90805,5.91603,5.88536,5.90805,191720.67938355,0
+PMM.US,D,20160408,000000,5.90805,5.91464,5.87017,5.89314,120645.80207692,0
+PMM.US,D,20160411,000000,5.88526,5.89314,5.85507,5.86227,168771.90944121,0
+PMM.US,D,20160412,000000,5.86227,5.89314,5.86227,5.88526,125506.47200286,0
+PMM.US,D,20160413,000000,5.89314,5.90805,5.87765,5.88526,105627.81230994,0
+PMM.US,D,20160414,000000,5.87765,5.91603,5.87765,5.89314,227074.60087863,0
+PMM.US,D,20160415,000000,5.90805,5.92342,5.89897,5.92342,95033.498572751,0
+PMM.US,D,20160418,000000,5.93102,5.93111,5.89314,5.91603,203589.47415889,0
+PMM.US,D,20160419,000000,5.90805,5.92342,5.90805,5.91603,152889.05704451,0
+PMM.US,D,20160420,000000,5.93635,5.94344,5.91326,5.92835,203652.33638989,0
+PMM.US,D,20160421,000000,5.92835,5.94344,5.88999,5.89778,211646.9927032,0
+PMM.US,D,20160422,000000,5.92047,5.93635,5.90508,5.91326,89702.375821278,0
+PMM.US,D,20160425,000000,5.92047,5.92835,5.88999,5.91326,119167.52574151,0
+PMM.US,D,20160426,000000,5.90508,5.93635,5.89778,5.93635,168213.24671088,0
+PMM.US,D,20160427,000000,5.93635,5.96455,5.9186,5.94344,220821.83670816,0
+PMM.US,D,20160428,000000,5.95144,5.96632,5.94344,5.96632,150454.66645374,0
+PMM.US,D,20160429,000000,5.94344,5.96632,5.92835,5.95893,159516.96678707,0
+PMM.US,D,20160502,000000,5.95893,5.96632,5.92835,5.92835,150939.3139766,0
+PMM.US,D,20160503,000000,5.94344,5.97451,5.93635,5.95893,116423.89353049,0
+PMM.US,D,20160504,000000,5.95893,5.97451,5.95814,5.96632,146543.0134345,0
+PMM.US,D,20160505,000000,5.96632,6.00499,5.96632,6.00499,76832.854884717,0
+PMM.US,D,20160506,000000,5.9893,6.00499,5.98683,6.00499,123265.73763985,0
+PMM.US,D,20160509,000000,6.00499,6.05125,6.00499,6.05125,118521.66701334,0
+PMM.US,D,20160510,000000,6.05125,6.05884,6.02778,6.02778,207867.14758765,0
+PMM.US,D,20160511,000000,6.04345,6.08192,6.03596,6.08192,221445.38948338,0
+PMM.US,D,20160512,000000,6.07412,6.1048,6.04345,6.04345,223867.61319074,0
+PMM.US,D,20160513,000000,6.08192,6.12039,6.06594,6.08192,218653.0897387,0
+PMM.US,D,20160516,000000,6.06594,6.1121,6.06594,6.06594,135862.51760643,0
+PMM.US,D,20160517,000000,6.08931,6.10874,6.05125,6.08192,182529.61286736,0
+PMM.US,D,20160518,000000,6.08192,6.1048,6.02778,6.02778,358072.3929313,0
+PMM.US,D,20160519,000000,6.02778,6.04345,5.88999,5.88999,497790.79867463,0
+PMM.US,D,20160520,000000,5.94867,5.98003,5.91049,5.94098,216102.09984849,0
+PMM.US,D,20160523,000000,5.96415,6.01032,5.94867,5.94867,172146.19177611,0
+PMM.US,D,20160524,000000,5.99513,6.01032,5.97175,6.01032,86724.531104451,0
+PMM.US,D,20160525,000000,6.02561,6.02561,5.98703,6.01032,195659.70789048,0
+PMM.US,D,20160526,000000,6.0183,6.07205,6.01032,6.07205,156615.16509162,0
+PMM.US,D,20160527,000000,6.07975,6.07975,6.00302,6.00302,239663.26958959,0
+PMM.US,D,20160531,000000,6.0183,6.0183,5.94098,5.95656,211618.60330855,0
+PMM.US,D,20160601,000000,5.99513,6.04868,5.97175,6.00302,225518.25370792,0
+PMM.US,D,20160602,000000,6.04118,6.11841,6.0183,6.11841,355085.42305192,0
+PMM.US,D,20160603,000000,6.14178,6.18006,6.08764,6.12601,197872.05285885,0
+PMM.US,D,20160606,000000,6.12601,6.16467,6.12601,6.14178,107709.36328155,0
+PMM.US,D,20160607,000000,6.14869,6.16467,6.11841,6.1338,103138.67074379,0
+PMM.US,D,20160608,000000,6.11043,6.15697,6.10322,6.15697,90808.548305466,0
+PMM.US,D,20160609,000000,6.14178,6.16467,6.09504,6.09504,181261.21527092,0
+PMM.US,D,20160610,000000,6.12601,6.16467,6.11693,6.14869,130555.72862178,0
+PMM.US,D,20160613,000000,6.14869,6.18006,6.14869,6.16467,138534.16242386,0
+PMM.US,D,20160614,000000,6.15697,6.19515,6.14178,6.14178,125650.44678998,0
+PMM.US,D,20160615,000000,6.17216,6.18006,6.11841,6.1337,119099.59397575,0
+PMM.US,D,20160616,000000,6.15697,6.20314,6.1338,6.14178,114729.65501438,0
+PMM.US,D,20160617,000000,6.16467,6.18006,6.1338,6.14869,97916.036036128,0
+PMM.US,D,20160620,000000,6.15697,6.17108,6.11841,6.12601,123993.72283108,0
+PMM.US,D,20160621,000000,6.11841,6.21083,6.11841,6.21083,146409.17771688,0
+PMM.US,D,20160622,000000,6.20806,6.22336,6.17679,6.20806,174007.72493923,0
+PMM.US,D,20160623,000000,6.22336,6.23114,6.1848,6.1848,185889.70050494,0
+PMM.US,D,20160624,000000,6.23114,6.2776,6.17679,6.22336,227126.31013316,0
+PMM.US,D,20160627,000000,6.25443,6.26231,6.19248,6.23114,242143.28599319,0
+PMM.US,D,20160628,000000,6.24682,6.25443,6.20806,6.20806,155128.77750058,0
+PMM.US,D,20160629,000000,6.20806,6.23894,6.20806,6.20806,222278.8209976,0
+PMM.US,D,20160630,000000,6.23114,6.25443,6.19988,6.22336,136282.27508439,0
+PMM.US,D,20160701,000000,6.25443,6.26981,6.23894,6.26231,137273.87608304,0
+PMM.US,D,20160705,000000,6.2776,6.2776,6.24682,6.24682,130340.78034805,0
+PMM.US,D,20160706,000000,6.26981,6.2776,6.22336,6.23114,216720.58308897,0
+PMM.US,D,20160707,000000,6.24682,6.28529,6.24682,6.25443,290196.39205695,0
+PMM.US,D,20160708,000000,6.28529,6.30847,6.25443,6.25443,133618.74152256,0
+PMM.US,D,20160711,000000,6.28529,6.30097,6.23894,6.26231,147390.63964603,0
+PMM.US,D,20160712,000000,6.25443,6.2776,6.16891,6.17679,223553.30203574,0
+PMM.US,D,20160713,000000,6.16181,6.19238,6.03784,6.03784,1146102.1677548,0
+PMM.US,D,20160714,000000,6.03784,6.04503,5.88289,5.88289,890803.43906476,0
+PMM.US,D,20160715,000000,5.91406,6.03784,5.91406,6.03784,276672.90113662,0
+PMM.US,D,20160718,000000,6.06851,6.13844,6.06851,6.12294,227164.83859731,0
+PMM.US,D,20160719,000000,6.13005,6.15353,5.99908,6.15353,246061.02245414,0
+PMM.US,D,20160720,000000,6.15904,6.18203,6.14346,6.17385,123933.90232094,0
+PMM.US,D,20160721,000000,6.16625,6.18982,6.15904,6.18982,134781.69279603,0
+PMM.US,D,20160722,000000,6.16625,6.22079,6.15904,6.18203,204156.24814482,0
+PMM.US,D,20160725,000000,6.17385,6.20559,6.12719,6.13547,115611.75406227,0
+PMM.US,D,20160726,000000,6.16625,6.20559,6.15904,6.20559,194014.13690806,0
+PMM.US,D,20160727,000000,6.22079,6.22079,6.20559,6.22079,85140.808446064,0
+PMM.US,D,20160728,000000,6.22079,6.22079,6.18203,6.20559,98131.998216817,0
+PMM.US,D,20160729,000000,6.2131,6.23618,6.2131,6.22079,125621.04348839,0
+PMM.US,D,20160801,000000,6.22877,6.22877,6.15904,6.17385,177750.05549756,0
+PMM.US,D,20160802,000000,6.16625,6.17385,6.11999,6.13547,201843.52638825,0
+PMM.US,D,20160803,000000,6.13547,6.2131,6.13547,6.2131,187897.2362691,0
+PMM.US,D,20160804,000000,6.22079,6.22877,6.18982,6.2131,114164.90884235,0
+PMM.US,D,20160805,000000,6.22079,6.22877,6.18203,6.18203,134996.64106976,0
+PMM.US,D,20160808,000000,6.19741,6.2131,6.17385,6.19741,100728.61391985,0
+PMM.US,D,20160809,000000,6.20559,6.20559,6.18982,6.18982,145179.30858461,0
+PMM.US,D,20160810,000000,6.20559,6.2131,6.15056,6.18982,169082.16496839,0
+PMM.US,D,20160811,000000,6.17385,6.20559,6.17385,6.19741,137450.29589261,0
+PMM.US,D,20160812,000000,6.20559,6.20559,6.18982,6.20559,137057.91390235,0
+PMM.US,D,20160815,000000,6.23618,6.23618,6.15904,6.17385,220575.45731892,0
+PMM.US,D,20160816,000000,6.19741,6.20559,6.17385,6.18982,142130.49038116,0
+PMM.US,D,20160817,000000,6.20559,6.22079,6.18982,6.22079,269643.48424122,0
+PMM.US,D,20160818,000000,6.23618,6.25974,6.22877,6.24426,162823.31735622,0
+PMM.US,D,20160819,000000,6.25196,6.26744,6.23618,6.23618,111519.62560565,0
+PMM.US,D,20160822,000000,6.28036,6.28825,6.24989,6.28825,123511.10312213,0
+PMM.US,D,20160823,000000,6.29595,6.30393,6.27257,6.28825,98076.233334479,0
+PMM.US,D,20160824,000000,6.28825,6.28825,6.24909,6.24909,127176.37675213,0
+PMM.US,D,20160825,000000,6.26488,6.27257,6.21763,6.21763,135652.63886744,0
+PMM.US,D,20160826,000000,6.23321,6.24121,6.18696,6.23321,196675.64265598,0
+PMM.US,D,20160829,000000,6.22572,6.2566,6.21763,6.24131,130285.01546572,0
+PMM.US,D,20160830,000000,6.24131,6.24131,6.1553,6.18696,217161.6326129,0
+PMM.US,D,20160831,000000,6.21003,6.23321,6.18696,6.22493,201517.04834984,0
+PMM.US,D,20160901,000000,6.22572,6.24909,6.21013,6.23321,137573.99254071,0
+PMM.US,D,20160902,000000,6.24131,6.24456,6.22572,6.22572,115672.58847936,0
+PMM.US,D,20160906,000000,6.21003,6.29595,6.21003,6.28036,231010.58766471,0
+PMM.US,D,20160907,000000,6.26488,6.28036,6.21763,6.21763,191746.02705734,0
+PMM.US,D,20160908,000000,6.23321,6.27257,6.23321,6.27257,139061.39403869,0
+PMM.US,D,20160909,000000,6.24909,6.24909,6.11624,6.13163,343884.79295767,0
+PMM.US,D,20160912,000000,6.13163,6.1553,6.08517,6.10075,280172.90793351,0
+PMM.US,D,20160913,000000,6.10864,6.14722,6.07255,6.12423,201358.87886538,0
+PMM.US,D,20160914,000000,6.12423,6.21763,6.10214,6.21763,250754.39773307,0
+PMM.US,D,20160915,000000,6.21003,6.21003,6.1553,6.17088,244229.90649957,0
+PMM.US,D,20160916,000000,6.18696,6.18696,6.13991,6.17088,82479.302698134,0
+PMM.US,D,20160919,000000,6.13163,6.18696,6.13163,6.18696,185805.54622796,0
+PMM.US,D,20160920,000000,6.16358,6.18696,6.16358,6.16358,68252.160353391,0
+PMM.US,D,20160921,000000,6.16073,6.19928,6.14475,6.19928,99116.501866813,0
+PMM.US,D,20160922,000000,6.20767,6.27809,6.19179,6.2701,160645.44522419,0
+PMM.US,D,20160923,000000,6.26231,6.27809,6.23874,6.26231,75580.6797995,0
+PMM.US,D,20160926,000000,6.25443,6.29368,6.25057,6.28579,78524.051679973,0
+PMM.US,D,20160927,000000,6.28579,6.31725,6.2702,6.29368,76384.708012114,0
+PMM.US,D,20160928,000000,6.30925,6.34102,6.29368,6.33294,115799.32684832,0
+PMM.US,D,20160929,000000,6.28579,6.29368,6.23104,6.23104,136773.00604895,0
+PMM.US,D,20160930,000000,6.24682,6.2701,6.22316,6.25443,80696.854277234,0
+PMM.US,D,20161003,000000,6.23874,6.26231,6.20767,6.23104,77532.450681315,0
+PMM.US,D,20161004,000000,6.23104,6.24673,6.14475,6.15204,146890.78351889,0
+PMM.US,D,20161005,000000,6.19179,6.21517,6.12867,6.13676,114103.06051829,0
+PMM.US,D,20161006,000000,6.13676,6.21517,6.12867,6.21517,232633.8526942,0
+PMM.US,D,20161007,000000,6.184,6.19928,6.16792,6.16792,73174.678603372,0
+PMM.US,D,20161010,000000,6.17592,6.21517,6.16792,6.21517,50475.329771122,0
+PMM.US,D,20161011,000000,6.20767,6.20767,6.16792,6.17592,56550.660225064,0
+PMM.US,D,20161012,000000,6.184,6.18705,6.13676,6.14475,158353.00160664,0
+PMM.US,D,20161013,000000,6.14475,6.16073,6.08202,6.08941,206075.57400419,0
+PMM.US,D,20161014,000000,6.08202,6.09751,5.94828,5.94828,393809.57125408,0
+PMM.US,D,20161017,000000,5.93289,5.98013,5.88575,5.89384,241519.73321796,0
+PMM.US,D,20161018,000000,5.91701,6.00371,5.87007,5.95646,256351.16410585,0
+PMM.US,D,20161019,000000,6.0111,6.12127,5.99571,6.09751,279851.49942986,0
+PMM.US,D,20161020,000000,6.134,6.134,6.01573,6.03951,144097.46986725,0
+PMM.US,D,20161021,000000,6.07078,6.09434,6.04839,6.08666,143288.37211989,0
+PMM.US,D,20161024,000000,6.11033,6.11033,6.0469,6.0469,105739.34207462,0
+PMM.US,D,20161025,000000,6.0469,6.07896,6.02373,6.0469,114300.77237386,0
+PMM.US,D,20161026,000000,6.0469,6.06327,5.98419,5.99187,187169.25107785,0
+PMM.US,D,20161027,000000,5.96811,5.98419,5.91356,5.91356,177219.78216188,0
+PMM.US,D,20161028,000000,5.90518,5.94433,5.8895,5.8895,136836.8821869,0
+PMM.US,D,20161031,000000,5.91356,5.91356,5.87391,5.89758,107653.59839922,0
+PMM.US,D,20161101,000000,5.89758,5.89758,5.86592,5.8895,222411.64280825,0
+PMM.US,D,20161102,000000,5.89758,5.95282,5.89758,5.95282,118338.1498551,0
+PMM.US,D,20161103,000000,5.9606,5.96811,5.92106,5.9606,73407.877202238,0
+PMM.US,D,20161104,000000,5.97658,5.97658,5.93724,5.93724,47246.0361303,0
+PMM.US,D,20161107,000000,5.96811,5.98419,5.92914,5.92914,109262.6687314,0
+PMM.US,D,20161108,000000,5.93724,5.97974,5.92106,5.92106,74700.608565518,0
+PMM.US,D,20161109,000000,5.89758,5.93724,5.85813,5.85813,152047.51427469,0
+PMM.US,D,20161110,000000,5.83475,5.84995,5.66107,5.67696,588693.6403266,0
+PMM.US,D,20161111,000000,5.63711,5.7238,5.61343,5.63711,193601.47677875,0
+PMM.US,D,20161114,000000,5.59815,5.61343,5.49558,5.52645,594003.47103209,0
+PMM.US,D,20161115,000000,5.50337,5.65299,5.50337,5.62921,435977.96137081,0
+PMM.US,D,20161116,000000,5.66107,5.7238,5.59815,5.60594,148311.26715808,0
+PMM.US,D,20161117,000000,5.59815,5.62172,5.51895,5.54292,387408.77666868,0
+PMM.US,D,20161118,000000,5.59815,5.62803,5.54292,5.59016,246755.54871598,0
+PMM.US,D,20161121,000000,5.57714,5.61679,5.56915,5.58503,129500.25148519,0
+PMM.US,D,20161122,000000,5.62477,5.62734,5.59263,5.62477,166775.52665352,0
+PMM.US,D,20161123,000000,5.59263,5.59263,5.57714,5.57714,103816.97449439,0
+PMM.US,D,20161125,000000,5.56915,5.58414,5.54538,5.54538,95386.338191905,0
+PMM.US,D,20161128,000000,5.56915,5.62477,5.56915,5.60841,152132.68245863,0
+PMM.US,D,20161129,000000,5.61679,5.62477,5.57714,5.57714,132912.04837729,0
+PMM.US,D,20161130,000000,5.56127,5.67192,5.54538,5.65624,481404.03452299,0
+PMM.US,D,20161201,000000,5.63237,5.64845,5.56915,5.56915,165923.84481418,0
+PMM.US,D,20161202,000000,5.56127,5.56915,5.54538,5.55337,248979.04666083,0
+PMM.US,D,20161205,000000,5.54538,5.59263,5.52171,5.53749,279594.98097111,0
+PMM.US,D,20161206,000000,5.52171,5.60081,5.52171,5.60081,270436.35947737,0
+PMM.US,D,20161207,000000,5.62477,5.6802,5.61679,5.65624,336757.02708798,0
+PMM.US,D,20161208,000000,5.62477,5.74342,5.60841,5.62477,379395.87003024,0
+PMM.US,D,20161209,000000,5.58503,5.6233,5.56915,5.61679,217359.34446846,0
+PMM.US,D,20161212,000000,5.58503,5.60081,5.56915,5.56915,182075.38255305,0
+PMM.US,D,20161213,000000,5.62477,5.69579,5.59263,5.69579,300826.19253745,0
+PMM.US,D,20161214,000000,5.6802,5.72774,5.67488,5.71986,249677.62855047,0
+PMM.US,D,20161215,000000,5.68789,5.69579,5.63237,5.67192,251076.82014367,0
+PMM.US,D,20161216,000000,5.71167,5.71167,5.64845,5.67192,212434.79840458,0
+PMM.US,D,20161219,000000,5.66433,5.69579,5.66433,5.69579,80508.267584239,0
+PMM.US,D,20161220,000000,5.6802,5.69579,5.64065,5.69579,150619.93328685,0
+PMM.US,D,20161221,000000,5.68277,5.69096,5.65091,5.65091,207383.51397175,0
+PMM.US,D,20161222,000000,5.68277,5.68277,5.61936,5.61936,190859.87238165,0
+PMM.US,D,20161223,000000,5.63514,5.65091,5.60367,5.62744,216017.94557151,0
+PMM.US,D,20161227,000000,5.63514,5.64332,5.57142,5.57951,355667.40564213,0
+PMM.US,D,20161228,000000,5.57951,5.61107,5.57142,5.61107,167566.37407577,0
+PMM.US,D,20161229,000000,5.61107,5.6591,5.61107,5.61936,275890.16496999,0
+PMM.US,D,20161230,000000,5.61936,5.64332,5.60367,5.62744,320314.498054,0
+PMM.US,D,20170103,000000,5.63514,5.75447,5.63514,5.73849,278229.24830732,0
+PMM.US,D,20170104,000000,5.74669,5.77055,5.73849,5.77055,106064.80620608,0
+PMM.US,D,20170105,000000,5.77055,5.77835,5.74688,5.76216,103575.66463992,0
+PMM.US,D,20170106,000000,5.76216,5.76216,5.70703,5.71462,93632.27916565,0
+PMM.US,D,20170109,000000,5.75447,5.89788,5.65091,5.75447,342009.06509723,0
+PMM.US,D,20170110,000000,5.75447,5.78653,5.75447,5.77835,86956.715796366,0
+PMM.US,D,20170111,000000,5.78653,5.81069,5.76216,5.79432,124874.80797202,0
+PMM.US,D,20170112,000000,5.81779,5.86592,5.80438,5.85813,215286.91865941,0
+PMM.US,D,20170113,000000,5.82607,5.87411,5.82607,5.87411,111227.62040358,0
+PMM.US,D,20170117,000000,5.87411,5.88663,5.81069,5.81779,209053.41872102,0
+PMM.US,D,20170118,000000,5.81779,5.84216,5.81069,5.84216,67986.516732073,0
+PMM.US,D,20170119,000000,5.84216,5.84216,5.80221,5.82607,155400.50456361,0
+PMM.US,D,20170120,000000,5.82914,5.83692,5.78919,5.82104,113329.44951424,0
+PMM.US,D,20170123,000000,5.82104,5.8535,5.8169,5.83692,105767.73146927,0
+PMM.US,D,20170124,000000,5.80508,5.83692,5.80508,5.82104,98677.480156773,0
+PMM.US,D,20170125,000000,5.81316,5.83692,5.79707,5.82914,116499.93655187,0
+PMM.US,D,20170126,000000,5.81316,5.8535,5.80508,5.84501,128846.28150141,0
+PMM.US,D,20170127,000000,5.82104,5.86119,5.80508,5.86119,181139.54643673,0
+PMM.US,D,20170130,000000,5.86927,5.86927,5.83692,5.86119,98943.123778091,0
+PMM.US,D,20170131,000000,5.87737,5.87737,5.83692,5.86927,75630.361240128,0
+PMM.US,D,20170201,000000,5.86119,5.89294,5.83288,5.88506,120089.1671605,0
+PMM.US,D,20170202,000000,5.89344,5.89344,5.84501,5.8535,120395.36705989,0
+PMM.US,D,20170203,000000,5.86927,5.88506,5.86119,5.88506,67725.942645515,0
+PMM.US,D,20170206,000000,5.87737,5.90094,5.86119,5.86119,134430.88099077,0
+PMM.US,D,20170207,000000,5.88506,5.925,5.86927,5.925,126232.42938019,0
+PMM.US,D,20170208,000000,5.91711,5.91711,5.88506,5.90922,123141.02708479,0
+PMM.US,D,20170209,000000,5.87737,5.89344,5.86119,5.86927,180488.61817381,0
+PMM.US,D,20170210,000000,5.86927,5.87727,5.84501,5.84501,125965.77185193,0
+PMM.US,D,20170213,000000,5.86927,5.86927,5.82104,5.82104,195691.13900599,0
+PMM.US,D,20170214,000000,5.8535,5.86119,5.81316,5.82104,281949.2729127,0
+PMM.US,D,20170215,000000,5.80508,5.91711,5.80508,5.89344,535475.69225142,0
+PMM.US,D,20170216,000000,5.87737,5.925,5.87737,5.91711,276769.22229702,0
+PMM.US,D,20170217,000000,5.90922,5.95736,5.90922,5.925,369491.01302013,0
+PMM.US,D,20170221,000000,5.92796,5.95242,5.91997,5.93644,188874.64257043,0
+PMM.US,D,20170222,000000,5.93644,5.97658,5.93644,5.97658,209930.44823415,0
+PMM.US,D,20170223,000000,5.97658,5.99277,5.95242,5.96791,168916.89813529,0
+PMM.US,D,20170224,000000,5.98428,6.00805,5.92017,5.95242,272339.46282551,0
+PMM.US,D,20170227,000000,5.96791,5.96791,5.91229,5.91229,91563.908984402,0
+PMM.US,D,20170228,000000,5.93644,5.94394,5.896,5.91229,101060.16149301,0
+PMM.US,D,20170301,000000,5.896,5.90922,5.87184,5.896,179268.88811105,0
+PMM.US,D,20170302,000000,5.87963,5.896,5.87184,5.87184,96210.64454355,0
+PMM.US,D,20170303,000000,5.87963,5.896,5.85616,5.86365,137063.99734406,0
+PMM.US,D,20170306,000000,5.84787,5.86365,5.84787,5.86365,118001.53274717,0
+PMM.US,D,20170307,000000,5.86365,5.87184,5.83959,5.87184,138947.83646012,0
+PMM.US,D,20170308,000000,5.84787,5.85616,5.832,5.85616,139667.71039575,0
+PMM.US,D,20170309,000000,5.832,5.83959,5.76759,5.76759,277662.47432136,0
+PMM.US,D,20170310,000000,5.79166,5.80782,5.75152,5.75152,242141.25817928,0
+PMM.US,D,20170313,000000,5.77548,5.78357,5.75961,5.78357,113182.43300626,0
+PMM.US,D,20170314,000000,5.76759,5.78406,5.75961,5.76759,102910.54167967,0
+PMM.US,D,20170315,000000,5.75961,5.832,5.75152,5.832,135907.12951229,0
+PMM.US,D,20170316,000000,5.82351,5.84787,5.79166,5.83959,117200.54625542,0
+PMM.US,D,20170317,000000,5.84787,5.86365,5.832,5.832,89634.444055522,0
+PMM.US,D,20170320,000000,5.82351,5.83959,5.81582,5.832,184860.58494907,0
+PMM.US,D,20170321,000000,5.83959,5.83959,5.82351,5.82351,112452.42000111,0
+PMM.US,D,20170322,000000,5.82647,5.84265,5.74599,5.76187,495694.03909875,0
+PMM.US,D,20170323,000000,5.77015,5.80241,5.76187,5.80241,395452.10051567,0
+PMM.US,D,20170324,000000,5.78643,5.82647,5.78643,5.82647,242988.88439081,0
+PMM.US,D,20170327,000000,5.84265,5.86691,5.83515,5.86691,120535.2862192,0
+PMM.US,D,20170328,000000,5.86691,5.86691,5.83515,5.84265,117490.52364358,0
+PMM.US,D,20170329,000000,5.86691,5.86691,5.84265,5.86691,126144.21947541,0
+PMM.US,D,20170330,000000,5.88319,5.88319,5.84265,5.8752,160408.19099753,0
+PMM.US,D,20170331,000000,5.86691,5.86691,5.85083,5.85873,97481.069953894,0
+PMM.US,D,20170403,000000,5.8752,5.89127,5.84265,5.88319,147576.18461817,0
+PMM.US,D,20170404,000000,5.89926,5.89926,5.8752,5.89926,185054.24117683,0
+PMM.US,D,20170405,000000,5.89926,5.91543,5.86691,5.8752,169627.64690834,0
+PMM.US,D,20170406,000000,5.89127,5.92342,5.89127,5.91543,122558.03058763,0
+PMM.US,D,20170407,000000,5.93161,5.93959,5.90735,5.93959,66005.342548662,0
+PMM.US,D,20170410,000000,5.93959,5.95606,5.92342,5.94749,97760.908272534,0
+PMM.US,D,20170411,000000,5.95606,5.96998,5.93161,5.96377,144319.51548966,0
+PMM.US,D,20170412,000000,5.97185,5.97185,5.93161,5.95606,196406.95731381,0
+PMM.US,D,20170413,000000,5.95606,5.97185,5.93959,5.94749,168836.79948611,0
+PMM.US,D,20170417,000000,5.95606,5.97185,5.93161,5.97185,113652.88583179,0
+PMM.US,D,20170418,000000,5.98033,6.01219,5.97185,5.99651,91896.470464524,0
+PMM.US,D,20170419,000000,5.99651,6.02826,5.98823,6.02826,136176.82876141,0
+PMM.US,D,20170420,000000,6.03152,6.03961,6.01515,6.01515,139496.36012093,0
+PMM.US,D,20170421,000000,6.01515,6.03152,6.00676,6.01515,143860.21564058,0
+PMM.US,D,20170424,000000,6.01515,6.02344,5.97481,5.9908,147513.32238718,0
+PMM.US,D,20170425,000000,5.97481,5.9908,5.95045,5.95045,143229.56551669,0
+PMM.US,D,20170426,000000,5.95045,5.9908,5.95045,5.98269,126704.91001964,0
+PMM.US,D,20170427,000000,5.98269,5.99908,5.95045,5.95045,162061.87323557,0
+PMM.US,D,20170428,000000,5.9908,5.9908,5.95045,5.9908,163969.03221151,0
+PMM.US,D,20170501,000000,5.98269,6.00676,5.97481,5.98269,140489.98893349,0
+PMM.US,D,20170502,000000,5.9908,6.02344,5.97481,6.02344,128499.52532396,0
+PMM.US,D,20170503,000000,6.00676,6.05598,5.99908,6.05282,149120.36490545,0
+PMM.US,D,20170504,000000,6.03152,6.03497,6.00676,6.00676,72585.598664496,0
+PMM.US,D,20170505,000000,6.01515,6.03152,6.01515,6.03152,81245.377938046,0
+PMM.US,D,20170508,000000,6.01515,6.01771,5.98269,6.00676,140488.97502654,0
+PMM.US,D,20170509,000000,5.99908,6.00676,5.96623,6.00676,131813.98714872,0
+PMM.US,D,20170510,000000,6.00676,6.00676,5.96623,5.98269,58879.604492871,0
+PMM.US,D,20170511,000000,5.96623,6.00676,5.96623,6.00676,96726.72318191,0
+PMM.US,D,20170512,000000,6.01515,6.03152,6.01051,6.01515,109262.6687314,0
+PMM.US,D,20170515,000000,6.01515,6.03961,6.01515,6.03961,152876.8901611,0
+PMM.US,D,20170516,000000,6.01515,6.05598,6.01515,6.05598,109876.08243711,0
+PMM.US,D,20170517,000000,6.05598,6.08015,6.0473,6.08015,89413.412340075,0
+PMM.US,D,20170518,000000,6.05598,6.07175,6.03152,6.06397,75986.242580136,0
+PMM.US,D,20170519,000000,6.02344,6.07165,6.02344,6.03152,108340.01340544,0
+PMM.US,D,20170522,000000,6.04256,6.0836,6.04247,6.06674,112604.50604385,0
+PMM.US,D,20170523,000000,6.07522,6.091,6.06674,6.091,109114.63831646,0
+PMM.US,D,20170524,000000,6.091,6.10756,6.06674,6.06674,49444.186401352,0
+PMM.US,D,20170525,000000,6.06674,6.07639,6.03447,6.04256,114241.96577067,0
+PMM.US,D,20170526,000000,6.05894,6.10756,6.04256,6.09948,201201.72328789,0
+PMM.US,D,20170530,000000,6.091,6.12403,6.0834,6.091,88583.02254672,0
+PMM.US,D,20170531,000000,6.091,6.13202,6.091,6.13202,85224.962723047,0
+PMM.US,D,20170601,000000,6.13202,6.14809,6.06674,6.06674,218095.44091532,0
+PMM.US,D,20170602,000000,6.0836,6.11624,6.05894,6.091,285697.68691275,0
+PMM.US,D,20170605,000000,6.0836,6.09948,6.06674,6.06674,90810.576119369,0
+PMM.US,D,20170606,000000,6.06674,6.091,6.06674,6.07522,112405.78028134,0
+PMM.US,D,20170607,000000,6.0836,6.10756,6.0836,6.09948,73039.82897881,0
+PMM.US,D,20170608,000000,6.091,6.10756,6.0836,6.091,110767.30664756,0
+PMM.US,D,20170609,000000,6.091,6.09948,6.06674,6.07522,102674.30135995,0
+PMM.US,D,20170612,000000,6.05894,6.0836,6.05894,6.05894,110241.08893968,0
+PMM.US,D,20170613,000000,6.07522,6.08449,6.05894,6.05894,134390.32471271,0
+PMM.US,D,20170614,000000,6.07522,6.09948,6.06674,6.09948,156528.98300074,0
+PMM.US,D,20170615,000000,6.091,6.12403,6.06674,6.11595,134935.80665267,0
+PMM.US,D,20170616,000000,6.12403,6.15657,6.11595,6.14809,108980.80259886,0
+PMM.US,D,20170619,000000,6.14809,6.15657,6.11595,6.13202,140971.5947355,0
+PMM.US,D,20170620,000000,6.13202,6.18932,6.11664,6.18932,134880.04177033,0
+PMM.US,D,20170621,000000,6.20027,6.21073,6.16762,6.20846,77946.124717565,0
+PMM.US,D,20170622,000000,6.20027,6.21655,6.19218,6.21655,60101.36236954,0
+PMM.US,D,20170623,000000,6.20846,6.20945,6.1843,6.19209,29825.08688804,0
+PMM.US,D,20170626,000000,6.19209,6.22493,6.16762,6.16762,118701.12854378,0
+PMM.US,D,20170627,000000,6.19209,6.19209,6.14337,6.16762,168185.87122319,0
+PMM.US,D,20170628,000000,6.16762,6.17552,6.14337,6.14337,118809.61658759,0
+PMM.US,D,20170629,000000,6.13508,6.14337,6.10233,6.13508,304142.68217611,0
+PMM.US,D,20170630,000000,6.14337,6.15096,6.10233,6.14337,219933.65421856,0
+PMM.US,D,20170703,000000,6.15096,6.17552,6.13508,6.15096,89824.04465547,0
+PMM.US,D,20170705,000000,6.15984,6.16762,6.14337,6.15096,86571.431154761,0
+PMM.US,D,20170706,000000,6.13508,6.15096,6.11871,6.11871,119556.86601092,0
+PMM.US,D,20170707,000000,6.1265,6.15096,6.10233,6.11871,226354.72694299,0
+PMM.US,D,20170710,000000,6.1265,6.15984,6.1265,6.14337,118133.34065088,0
+PMM.US,D,20170711,000000,6.15096,6.15096,6.1265,6.13508,106747.16558449,0
+PMM.US,D,20170712,000000,6.15096,6.19209,6.15096,6.16762,141026.34571088,0
+PMM.US,D,20170713,000000,6.15984,6.20846,6.15984,6.19218,192146.52030322,0
+PMM.US,D,20170714,000000,6.20846,6.22493,6.19209,6.19209,170699.34655618,0
+PMM.US,D,20170717,000000,6.20846,6.21655,6.14692,6.1843,111175.91114905,0
+PMM.US,D,20170718,000000,6.17552,6.21655,6.17552,6.20027,68054.44849783,0
+PMM.US,D,20170719,000000,6.20846,6.22493,6.16762,6.21655,153216.54898988,0
+PMM.US,D,20170720,000000,6.20846,6.23291,6.19199,6.21655,118896.81258543,0
+PMM.US,D,20170721,000000,6.21655,6.23291,6.20017,6.23291,102768.59470645,0
+PMM.US,D,20170724,000000,6.23291,6.23291,6.20846,6.20846,145853.55670742,0
+PMM.US,D,20170725,000000,6.21655,6.21655,6.17532,6.17532,268086.12316358,0
+PMM.US,D,20170726,000000,6.17532,6.21655,6.17532,6.21655,173873.88922162,0
+PMM.US,D,20170727,000000,6.21655,6.21655,6.19199,6.20846,132991.13311951,0
+PMM.US,D,20170728,000000,6.20846,6.2414,6.20017,6.23291,86273.342510992,0
+PMM.US,D,20170731,000000,6.25747,6.25747,6.20846,6.25747,187507.89599968,0
+PMM.US,D,20170801,000000,6.25747,6.27424,6.21655,6.27424,201609.31388243,0
+PMM.US,D,20170802,000000,6.26615,6.29061,6.24959,6.27424,119362.1958762,0
+PMM.US,D,20170803,000000,6.26615,6.28243,6.24959,6.24959,70359.058998799,0
+PMM.US,D,20170804,000000,6.24959,6.26201,6.20017,6.22493,217898.74296671,0
+PMM.US,D,20170807,000000,6.22493,6.24959,6.20846,6.20846,54035.157078162,0
+PMM.US,D,20170808,000000,6.21655,6.2414,6.20846,6.22493,102558.71596747,0
+PMM.US,D,20170809,000000,6.23291,6.2414,6.1841,6.22493,163150.80930158,0
+PMM.US,D,20170810,000000,6.21655,6.21655,6.17532,6.19199,141450.15881665,0
+PMM.US,D,20170811,000000,6.1262,6.22493,6.1262,6.22493,326133.31004919,0
+PMM.US,D,20170814,000000,6.2414,6.2414,6.20846,6.21655,65646.419487798,0
+PMM.US,D,20170815,000000,6.21655,6.21655,6.17976,6.20017,131771.40305675,0
+PMM.US,D,20170816,000000,6.20017,6.23291,6.1841,6.23291,134323.4068539,0
+PMM.US,D,20170817,000000,6.22493,6.24959,6.20846,6.2414,87933.10819075,0
+PMM.US,D,20170818,000000,6.23291,6.23291,6.20846,6.23291,96280.604123209,0
+PMM.US,D,20170821,000000,6.2414,6.26615,6.23291,6.26615,97482.083860847,0
+PMM.US,D,20170822,000000,6.26615,6.27424,6.23272,6.24131,134562.68889449,0
+PMM.US,D,20170823,000000,6.24131,6.26615,6.24131,6.26615,78000.875692951,0
+PMM.US,D,20170824,000000,6.26615,6.26615,6.24131,6.24131,114629.27822618,0
+PMM.US,D,20170825,000000,6.24131,6.2487,6.21645,6.23272,146832.99082266,0
+PMM.US,D,20170828,000000,6.22483,6.26615,6.21645,6.25747,131744.02756906,0
+PMM.US,D,20170829,000000,6.24949,6.28253,6.24949,6.25747,132815.72721689,0
+PMM.US,D,20170830,000000,6.24949,6.29071,6.24949,6.29071,150988.99541722,0
+PMM.US,D,20170831,000000,6.26615,6.29071,6.25747,6.26615,130979.54172755,0
+PMM.US,D,20170901,000000,6.25747,6.27612,6.24949,6.25747,207811.38270531,0
+PMM.US,D,20170905,000000,6.27424,6.28253,6.24949,6.27424,154584.30946758,0
+PMM.US,D,20170906,000000,6.27424,6.2991,6.26842,6.2991,110967.04631702,0
+PMM.US,D,20170907,000000,6.2991,6.30708,6.29071,6.30708,106962.11385823,0
+PMM.US,D,20170908,000000,6.30708,6.30708,6.28253,6.30708,171478.02709502,0
+PMM.US,D,20170911,000000,6.28253,6.30708,6.27829,6.30708,120958.08541802,0
+PMM.US,D,20170912,000000,6.30708,6.31527,6.29071,6.30708,104860.28474758,0
+PMM.US,D,20170913,000000,6.31527,6.34042,6.2991,6.34042,248400.10579147,0
+PMM.US,D,20170914,000000,6.34042,6.34832,6.31883,6.34832,122144.35655138,0
+PMM.US,D,20170915,000000,6.34832,6.36488,6.34042,6.36488,88854.749609747,0
+PMM.US,D,20170918,000000,6.36488,6.36488,6.30708,6.31527,89797.683074728,0
+PMM.US,D,20170919,000000,6.31527,6.33194,6.30708,6.30708,101375.48655495,0
+PMM.US,D,20170920,000000,6.30708,6.31991,6.24131,6.24131,161912.82891368,0
+PMM.US,D,20170921,000000,6.25757,6.26625,6.20816,6.24131,149789.5434935,0
+PMM.US,D,20170922,000000,6.24949,6.25757,6.22473,6.22473,99691.387108366,0
+PMM.US,D,20170925,000000,6.25757,6.26625,6.2414,6.26625,88372.129900789,0
+PMM.US,D,20170926,000000,6.27444,6.30718,6.27444,6.29081,260160.41252298,0
+PMM.US,D,20170927,000000,6.27444,6.27444,6.19159,6.24131,219258.3921888,0
+PMM.US,D,20170928,000000,6.24131,6.26625,6.20816,6.26625,112220.23530919,0
+PMM.US,D,20170929,000000,6.27444,6.29081,6.25757,6.25757,84109.665076295,0
+PMM.US,D,20171002,000000,6.28273,6.2993,6.25757,6.2993,147046.92518945,0
+PMM.US,D,20171003,000000,6.28273,6.29081,6.24949,6.24949,110342.47963484,0
+PMM.US,D,20171004,000000,6.27444,6.28273,6.24949,6.28273,64319.215288164,0
+PMM.US,D,20171005,000000,6.27444,6.28273,6.26625,6.26625,104153.59160232,0
+PMM.US,D,20171006,000000,6.24949,6.29081,6.24131,6.29081,169873.01239064,0
+PMM.US,D,20171009,000000,6.27444,6.28944,6.25757,6.25757,57625.401593752,0
+PMM.US,D,20171010,000000,6.28273,6.29081,6.24949,6.28273,65227.67591679,0
+PMM.US,D,20171011,000000,6.28273,6.28273,6.25757,6.28273,56446.227809049,0
+PMM.US,D,20171012,000000,6.28273,6.28273,6.24949,6.26625,162311.29434566,0
+PMM.US,D,20171013,000000,6.27444,6.29081,6.26625,6.29081,63757.510836982,0
+PMM.US,D,20171016,000000,6.27444,6.29081,6.26625,6.26625,26280.468185274,0
+PMM.US,D,20171017,000000,6.27444,6.27444,6.23272,6.23272,80710.035067606,0
+PMM.US,D,20171018,000000,6.23272,6.25757,6.20816,6.25757,81258.558728417,0
+PMM.US,D,20171019,000000,6.25757,6.27444,6.24131,6.27444,64647.72114048,0
+PMM.US,D,20171020,000000,6.24702,6.24949,6.21645,6.23272,66087.469011742,0
+PMM.US,D,20171023,000000,6.24131,6.24959,6.22473,6.24959,133614.68589474,0
+PMM.US,D,20171024,000000,6.24959,6.25767,6.04198,6.1914,129080.49400723,0
+PMM.US,D,20171025,000000,6.17443,6.17443,6.14178,6.14178,162991.62591018,0
+PMM.US,D,20171026,000000,6.14968,6.16654,6.09139,6.09139,122804.40997687,0
+PMM.US,D,20171027,000000,6.09139,6.11654,6.0837,6.10836,158017.39840568,0
+PMM.US,D,20171030,000000,6.12483,6.17443,6.12483,6.14178,127512.99386006,0
+PMM.US,D,20171031,000000,6.14178,6.17443,6.14178,6.17443,59294.292436073,0
+PMM.US,D,20171101,000000,6.1835,6.19968,6.15826,6.1914,96602.012626865,0
+PMM.US,D,20171102,000000,6.1914,6.20806,6.15826,6.20806,97445.583210589,0
+PMM.US,D,20171103,000000,6.17443,6.19968,6.15836,6.1914,65442.624190528,0
+PMM.US,D,20171106,000000,6.1835,6.1914,6.15826,6.1914,102614.48084981,0
+PMM.US,D,20171107,000000,6.1835,6.22473,6.1835,6.22473,88710.774822621,0
+PMM.US,D,20171108,000000,6.20806,6.25767,6.20806,6.25767,107451.83091585,0
+PMM.US,D,20171109,000000,6.24959,6.25767,6.20806,6.25767,72506.513922272,0
+PMM.US,D,20171110,000000,6.20806,6.24131,6.20806,6.22473,107861.4493243,0
+PMM.US,D,20171113,000000,6.23272,6.2487,6.22473,6.22473,29958.922605651,0
+PMM.US,D,20171114,000000,6.21635,6.26645,6.21635,6.26645,121683.0288884,0
+PMM.US,D,20171115,000000,6.25767,6.31606,6.2564,6.31606,281148.28642094,0
+PMM.US,D,20171116,000000,6.29959,6.30374,6.27464,6.27464,72932.354841941,0
+PMM.US,D,20171117,000000,6.28293,6.29111,6.25767,6.27464,64794.73764846,0
+PMM.US,D,20171120,000000,6.25767,6.27464,6.23272,6.26645,84516.241763884,0
+PMM.US,D,20171121,000000,6.26645,6.29959,6.24959,6.28293,83852.13271059,0
+PMM.US,D,20171122,000000,6.27464,6.30768,6.26635,6.30768,66139.178266272,0
+PMM.US,D,20171124,000000,6.29959,6.30768,6.27464,6.29959,36324.230447747,0
+PMM.US,D,20171127,000000,6.30768,6.30768,6.23252,6.26635,138014.0281577,0
+PMM.US,D,20171128,000000,6.26635,6.27464,6.22443,6.24121,128186.22807592,0
+PMM.US,D,20171129,000000,6.21605,6.22867,6.17395,6.18301,214788.07643922,0
+PMM.US,D,20171130,000000,6.17395,6.1911,6.16605,6.16605,169156.18017586,0
+PMM.US,D,20171201,000000,6.19928,6.19928,6.15777,6.15777,190389.4195561,0
+PMM.US,D,20171204,000000,6.1412,6.18301,6.1412,6.14919,184975.1564346,0
+PMM.US,D,20171205,000000,6.15777,6.21605,6.14919,6.21605,103524.96929233,0
+PMM.US,D,20171206,000000,6.20796,6.25757,6.20796,6.25757,134181.45988068,0
+PMM.US,D,20171207,000000,6.25757,6.30768,6.24121,6.26635,143961.60633574,0
+PMM.US,D,20171208,000000,6.25757,6.29111,6.24121,6.28293,149446.84294386,0
+PMM.US,D,20171211,000000,6.28293,6.28293,6.24939,6.24939,65356.442099643,0
+PMM.US,D,20171212,000000,6.24939,6.24939,6.20796,6.20796,100041.18500667,0
+PMM.US,D,20171213,000000,6.1911,6.21605,6.1911,6.19928,228030.71513397,0
+PMM.US,D,20171214,000000,6.19928,6.24121,6.17482,6.21605,148713.78821785,0
+PMM.US,D,20171215,000000,6.20796,6.227,6.17395,6.17395,154207.13608158,0
+PMM.US,D,20171218,000000,6.17395,6.19928,6.15777,6.16605,134271.69759938,0
+PMM.US,D,20171219,000000,6.17395,6.20796,6.13271,6.16605,255661.70737877,0
+PMM.US,D,20171220,000000,6.15777,6.22443,6.1412,6.22443,310065.92658731,0
+PMM.US,D,20171221,000000,6.21605,6.23252,6.19091,6.22443,163390.09134215,0
+PMM.US,D,20171222,000000,6.21605,6.21605,6.14879,6.14879,253731.22854294,0
+PMM.US,D,20171226,000000,6.14879,6.18272,6.1409,6.16575,229494.79677207,0
+PMM.US,D,20171227,000000,6.14879,6.19919,6.14879,6.17385,164691.947868,0
+PMM.US,D,20171228,000000,6.17385,6.19919,6.15747,6.18281,214038.799202,0
+PMM.US,D,20171229,000000,6.17385,6.20786,6.15747,6.20786,241786.39074624,0
+PMM.US,D,20180102,000000,6.19091,6.20786,6.17385,6.19919,110524.98288613,0
+PMM.US,D,20180103,000000,6.21605,6.23252,6.19091,6.19091,175514.3906693,0
+PMM.US,D,20180104,000000,6.19919,6.22345,6.19091,6.19091,154128.05133936,0
+PMM.US,D,20180105,000000,6.18281,6.22443,6.17385,6.22443,132746.78154419,0
+PMM.US,D,20180108,000000,6.22443,6.23696,6.20786,6.20786,113049.6111956,0
+PMM.US,D,20180109,000000,6.19919,6.21605,6.18281,6.19091,111018.75557155,0
+PMM.US,D,20180110,000000,6.17385,6.19919,6.15747,6.16575,169163.27752452,0
+PMM.US,D,20180111,000000,6.16575,6.20786,6.16575,6.16575,84643.994039785,0
+PMM.US,D,20180112,000000,6.16575,6.19091,6.15747,6.15747,142272.43735438,0
+PMM.US,D,20180116,000000,6.15747,6.17385,6.13232,6.17385,111387.81770193,0
+PMM.US,D,20180117,000000,6.16575,6.18281,6.1409,6.15747,271632.76968025,0
+PMM.US,D,20180118,000000,6.14879,6.15747,6.12393,6.1409,151971.47125332,0
+PMM.US,D,20180119,000000,6.13232,6.14879,6.10707,6.12393,142062.55861541,0
+PMM.US,D,20180122,000000,6.11555,6.14879,6.11555,6.1409,152617.32998149,0
+PMM.US,D,20180123,000000,6.16585,6.17395,6.1409,6.15757,116340.75316046,0
+PMM.US,D,20180124,000000,6.16585,6.16585,6.11545,6.1409,335216.90242851,0
+PMM.US,D,20180125,000000,6.12383,6.13232,6.09858,6.10687,155467.42242241,0
+PMM.US,D,20180126,000000,6.10687,6.12176,6.10687,6.11545,222822.27512365,0
+PMM.US,D,20180129,000000,6.08192,6.0901,5.98102,5.99759,213952.61711112,0
+PMM.US,D,20180130,000000,5.97244,5.97244,5.82944,5.9469,533619.22862305,0
+PMM.US,D,20180131,000000,5.93033,5.95578,5.92184,5.9469,282011.12123675,0
+PMM.US,D,20180201,000000,5.92184,5.96387,5.92184,5.93891,112736.31394755,0
+PMM.US,D,20180202,000000,5.8967,5.92184,5.87144,5.88821,172690.65980911,0
+PMM.US,D,20180205,000000,5.87972,5.8888,5.82086,5.85497,254744.12158758,0
+PMM.US,D,20180206,000000,5.7959,5.92184,5.7959,5.91366,154275.06784735,0
+PMM.US,D,20180207,000000,5.92184,5.97244,5.90498,5.96397,150460.74989545,0
+PMM.US,D,20180208,000000,5.96397,5.96397,5.90498,5.95578,169581.00718858,0
+PMM.US,D,20180209,000000,5.93033,5.9469,5.90498,5.9469,143542.86276473,0
+PMM.US,D,20180212,000000,5.9469,5.95578,5.87972,5.93891,387222.21778959,0
+PMM.US,D,20180213,000000,5.91366,5.97244,5.91366,5.96397,175606.65620189,0
+PMM.US,D,20180214,000000,5.93033,6.00578,5.92184,6.00578,209727.66684383,0
+PMM.US,D,20180215,000000,5.99759,6.03142,5.98102,5.99759,210993.02271942,0
+PMM.US,D,20180216,000000,5.99759,6.03142,5.99759,6.01446,126017.48110646,0
+PMM.US,D,20180220,000000,6.03142,6.05095,6.03142,6.03142,110729.79209035,0
+PMM.US,D,20180221,000000,6.03142,6.05667,6.01446,6.01446,247430.81074574,0
+PMM.US,D,20180222,000000,6.03152,6.03152,5.9889,5.99749,166644.73265677,0
+PMM.US,D,20180223,000000,6.01446,6.04809,5.99749,6.04809,158925.8590343,0
+PMM.US,D,20180226,000000,6.04809,6.07886,6.03981,6.06496,154618.78230393,0
+PMM.US,D,20180227,000000,6.07372,6.08083,6.01446,6.04809,152981.32257711,0
+PMM.US,D,20180228,000000,6.04809,6.07372,6.03152,6.03152,141353.83765625,0
+PMM.US,D,20180301,000000,6.03152,6.04385,5.9467,5.96367,179354.05629497,0
+PMM.US,D,20180302,000000,5.96367,5.97225,5.9467,5.96367,74196.696810577,0
+PMM.US,D,20180305,000000,5.96367,5.97225,5.93852,5.97225,93147.631642789,0
+PMM.US,D,20180306,000000,5.97225,5.98092,5.9467,5.98092,69064.299821616,0
+PMM.US,D,20180307,000000,5.98092,5.98092,5.8962,5.96367,121874.65730225,0
+PMM.US,D,20180308,000000,5.95558,5.98092,5.95558,5.97225,58186.092137982,0
+PMM.US,D,20180309,000000,5.95558,5.9903,5.93003,5.95558,117829.1685654,0
+PMM.US,D,20180312,000000,5.96367,5.97225,5.93852,5.9467,103529.02492014,0
+PMM.US,D,20180313,000000,5.93852,5.96367,5.93447,5.9467,155431.9356791,0
+PMM.US,D,20180314,000000,5.9467,5.96367,5.93852,5.9467,112392.59949096,0
+PMM.US,D,20180315,000000,5.93852,5.96367,5.92145,5.9467,141094.27747664,0
+PMM.US,D,20180316,000000,5.93003,5.9615,5.92145,5.9467,135277.49329536,0
+PMM.US,D,20180319,000000,5.93852,5.94246,5.91326,5.93003,154453.51547082,0
+PMM.US,D,20180320,000000,5.93003,5.93852,5.90448,5.92145,119322.6535051,0
+PMM.US,D,20180321,000000,5.91326,5.95558,5.90448,5.95558,116229.22339579,0
+PMM.US,D,20180322,000000,5.95558,5.98092,5.9467,5.96367,151821.41302449,0
+PMM.US,D,20180323,000000,5.95558,5.96367,5.90419,5.90419,163451.93966621,0
+PMM.US,D,20180326,000000,5.90419,5.94413,5.88743,5.93842,117373.92434414,0
+PMM.US,D,20180327,000000,5.9467,5.99768,5.92993,5.9891,65022.86671257,0
+PMM.US,D,20180328,000000,5.98092,6.01456,5.96367,5.99768,116814.24770685,0
+PMM.US,D,20180329,000000,6.00608,6.0909,5.99768,6.05736,159702.51175921,0
+PMM.US,D,20180402,000000,6.06544,6.0827,5.98092,5.9891,138030.25066893,0
+PMM.US,D,20180403,000000,6.00608,6.00608,5.9467,5.96367,125993.14733962,0
+PMM.US,D,20180404,000000,5.95558,5.99768,5.9467,5.9891,89454.98252509,0
+PMM.US,D,20180405,000000,5.9891,6.02334,5.98092,5.9891,90304.636550524,0
+PMM.US,D,20180406,000000,6.0401,6.06544,5.98486,6.00608,208853.67905155,0
+PMM.US,D,20180409,000000,5.99768,6.00608,5.97234,6.00608,69655.407574394,0
+PMM.US,D,20180410,000000,6.02334,6.03182,6.00608,6.01466,94584.337793196,0
+PMM.US,D,20180411,000000,6.01466,6.03192,6.00608,6.02334,131277.63037133,0
+PMM.US,D,20180412,000000,6.02334,6.03182,6.0189,6.03182,59291.250715217,0
+PMM.US,D,20180413,000000,6.0401,6.0401,6.00608,6.00608,95610.411628207,0
+PMM.US,D,20180416,000000,6.01466,6.01466,5.98092,5.9891,86945.562819899,0
+PMM.US,D,20180417,000000,5.9891,6.02334,5.97234,6.02334,279701.44120102,0
+PMM.US,D,20180418,000000,6.00608,6.01466,5.97234,5.97234,214935.0929472,0
+PMM.US,D,20180419,000000,5.97234,5.98823,5.96367,5.97234,141912.50038658,0
+PMM.US,D,20180420,000000,5.97234,6.01466,5.97234,6.00608,146349.35720675,0
+PMM.US,D,20180423,000000,5.99768,5.99768,5.96367,5.96367,110600.01200054,0
+PMM.US,D,20180424,000000,5.96367,5.98092,5.96367,5.96367,89885.892979517,0
+PMM.US,D,20180425,000000,5.96367,5.97718,5.9465,5.96367,133845.85667971,0
+PMM.US,D,20180426,000000,5.97215,5.99768,5.96367,5.99768,93655.599025537,0
+PMM.US,D,20180427,000000,5.99768,6.03132,5.98092,5.98092,103873.75328369,0
+PMM.US,D,20180430,000000,5.99768,6.0402,5.99768,6.0402,103771.34868158,0
+PMM.US,D,20180501,000000,6.03192,6.04878,6.00608,6.03192,115435.33425268,0
+PMM.US,D,20180502,000000,6.02344,6.0402,5.99768,6.00608,92275.671664419,0
+PMM.US,D,20180503,000000,6.01466,6.0402,6.00608,6.01466,124003.8619006,0
+PMM.US,D,20180504,000000,6.01466,6.02344,5.99768,6.00608,89000.752210776,0
+PMM.US,D,20180507,000000,6.00608,6.01376,5.97215,5.98092,75764.196957738,0
+PMM.US,D,20180508,000000,5.97215,6.01466,5.97215,6.01466,110519.91335138,0
+PMM.US,D,20180509,000000,5.989,5.99768,5.96367,5.97215,127541.3832547,0
+PMM.US,D,20180510,000000,5.98092,6.01466,5.98092,5.98092,124585.84449082,0
+PMM.US,D,20180511,000000,5.98092,6.03192,5.98092,5.98092,128818.90601371,0
+PMM.US,D,20180514,000000,5.99768,6.01466,5.989,5.989,102681.39870861,0
+PMM.US,D,20180515,000000,5.99768,5.99768,5.98092,5.98092,81683.385741135,0
+PMM.US,D,20180516,000000,5.989,6.00608,5.97215,5.98092,92776.541698506,0
+PMM.US,D,20180517,000000,5.97215,5.989,5.96367,5.96367,144452.33730032,0
+PMM.US,D,20180518,000000,5.96367,6.00608,5.96367,6.00608,146428.44194896,0
+PMM.US,D,20180521,000000,5.99768,6.05766,5.989,6.05766,130271.83467534,0
+PMM.US,D,20180522,000000,6.0402,6.07442,6.03192,6.07442,138968.11459915,0
+PMM.US,D,20180523,000000,6.07442,6.0831,6.0401,6.04868,116021.37247072,0
+PMM.US,D,20180524,000000,6.04868,6.06554,6.04868,6.04868,97146.480659869,0
+PMM.US,D,20180525,000000,6.03172,6.04868,6.03172,6.03172,90957.592627349,0
+PMM.US,D,20180529,000000,6.05756,6.06554,6.03172,6.03172,111645.35006764,0
+PMM.US,D,20180530,000000,6.03172,6.06554,6.03172,6.05756,110215.7412659,0
+PMM.US,D,20180531,000000,6.06554,6.0831,6.05835,6.0831,94902.704575996,0
+PMM.US,D,20180601,000000,6.0831,6.09987,6.04868,6.06554,94065.217433981,0
+PMM.US,D,20180604,000000,6.06554,6.06554,6.01446,6.01446,170815.94585562,0
+PMM.US,D,20180605,000000,6.02324,6.0327,6.01446,6.01446,184578.71881653,0
+PMM.US,D,20180606,000000,6.00578,6.02324,5.9974,6.02324,147478.84955082,0
+PMM.US,D,20180607,000000,6.02324,6.02324,5.9974,6.01446,161227.42781441,0
+PMM.US,D,20180608,000000,5.9974,6.01436,5.98863,5.98863,119405.79387513,0
+PMM.US,D,20180611,000000,5.9974,6.01436,5.98863,5.9974,107681.98779387,0
+PMM.US,D,20180612,000000,5.9974,6.02324,5.98863,6.01446,148244.34929927,0
+PMM.US,D,20180613,000000,5.9974,6.02324,5.98863,5.98863,114304.82800167,0
+PMM.US,D,20180614,000000,5.98863,6.02314,5.98863,5.9974,146594.72268903,0
+PMM.US,D,20180615,000000,5.9974,6.01446,5.98863,6.01446,166263.50364296,0
+PMM.US,D,20180618,000000,6.01446,6.05756,6.01446,6.05756,83500.306998388,0
+PMM.US,D,20180619,000000,6.06554,6.10864,6.04868,6.10864,193691.71449745,0
+PMM.US,D,20180620,000000,6.0831,6.09129,6.0401,6.04868,295526.50090148,0
+PMM.US,D,20180621,000000,6.06554,6.06554,6.05756,6.06554,93325.065359318,0
+PMM.US,D,20180622,000000,6.05756,6.09158,6.05756,6.07452,121675.93153974,0
+PMM.US,D,20180625,000000,6.09149,6.09149,6.05756,6.05756,65281.412985225,0
+PMM.US,D,20180626,000000,6.05756,6.09149,6.05756,6.07452,119687.66000767,0
+PMM.US,D,20180627,000000,6.06554,6.13488,6.06554,6.13488,165713.9660752,0
+PMM.US,D,20180628,000000,6.1261,6.13488,6.0833,6.09149,216443.78649118,0
+PMM.US,D,20180629,000000,6.0833,6.15166,6.0833,6.0833,171978.8971291,0
+PMM.US,D,20180702,000000,6.1261,6.1261,6.06554,6.07452,111490.22230404,0
+PMM.US,D,20180703,000000,6.10017,6.10017,6.04868,6.04868,70286.057698285,0
+PMM.US,D,20180705,000000,6.0401,6.04878,6.01426,6.01426,309566.07046018,0
+PMM.US,D,20180706,000000,6.01426,6.02314,6.01022,6.01426,174946.60277641,0
+PMM.US,D,20180709,000000,6.02314,6.03162,6.00568,6.01426,197333.66826756,0
+PMM.US,D,20180710,000000,6.02314,6.0401,6.00568,6.02314,134752.28949443,0
+PMM.US,D,20180711,000000,6.01426,6.04868,6.01426,6.0401,161006.39609896,0
+PMM.US,D,20180712,000000,6.04868,6.10017,6.03162,6.10017,133257.79064779,0
+PMM.US,D,20180713,000000,6.09149,6.10894,6.06554,6.10017,192600.75061754,0
+PMM.US,D,20180716,000000,6.10017,6.16063,6.10017,6.14337,164651.39158994,0
+PMM.US,D,20180717,000000,6.14337,6.18657,6.14337,6.14337,131902.1970535,0
+PMM.US,D,20180718,000000,6.13488,6.17729,6.13488,6.15166,97485.125581701,0
+PMM.US,D,20180719,000000,6.16063,6.18657,6.16063,6.18657,77268.834873902,0
+PMM.US,D,20180720,000000,6.18657,6.19445,6.16881,6.17739,82726.695994322,0
+PMM.US,D,20180723,000000,6.19455,6.22069,6.16881,6.19455,125435.49851625,0
+PMM.US,D,20180724,000000,6.19455,6.20244,6.15156,6.15156,125815.7136231,0
+PMM.US,D,20180725,000000,6.15156,6.17482,6.09987,6.09987,130070.06719198,0
+PMM.US,D,20180726,000000,6.09987,6.13459,6.09987,6.09987,111215.45352017,0
+PMM.US,D,20180727,000000,6.11723,6.13459,6.0828,6.0828,143938.28647586,0
+PMM.US,D,20180730,000000,6.07412,6.10864,6.07412,6.07412,108815.53576574,0
+PMM.US,D,20180731,000000,6.07412,6.13537,6.07412,6.0828,156080.83612812,0
+PMM.US,D,20180801,000000,6.10864,6.11723,6.0911,6.11723,135927.40765132,0
+PMM.US,D,20180802,000000,6.12581,6.13469,6.10864,6.13469,122722.28351379,0
+PMM.US,D,20180803,000000,6.13469,6.22069,6.13469,6.16063,201936.80582779,0
+PMM.US,D,20180806,000000,6.16063,6.19455,6.16063,6.19455,143228.55160974,0
+PMM.US,D,20180807,000000,6.18657,6.19682,6.12581,6.12581,146720.44715102,0
+PMM.US,D,20180808,000000,6.13469,6.13478,6.10864,6.10864,62788.21579126,0
+PMM.US,D,20180809,000000,6.12581,6.15156,6.10864,6.13469,106145.91876221,0
+PMM.US,D,20180810,000000,6.13469,6.18657,6.13469,6.18657,130650.02196829,0
+PMM.US,D,20180813,000000,6.18657,6.22069,6.17325,6.22069,79063.45017822,0
+PMM.US,D,20180814,000000,6.21221,6.23795,6.21221,6.22069,107585.66663347,0
+PMM.US,D,20180815,000000,6.22069,6.23795,6.22069,6.23795,76708.144329671,0
+PMM.US,D,20180816,000000,6.23795,6.23795,6.18657,6.19455,65936.396875953,0
+PMM.US,D,20180817,000000,6.17739,6.23795,6.16881,6.22069,76571.266891206,0
+PMM.US,D,20180820,000000,6.22069,6.27257,6.22069,6.22947,83547.960625112,0
+PMM.US,D,20180821,000000,6.22069,6.23795,6.2198,6.22947,84325.627256984,0
+PMM.US,D,20180822,000000,6.22947,6.23795,6.21221,6.22069,49451.283750014,0
+PMM.US,D,20180823,000000,6.21221,6.23805,6.19445,6.19445,79063.45017822,0
+PMM.US,D,20180824,000000,6.20342,6.23805,6.20342,6.22069,77673.383747587,0
+PMM.US,D,20180827,000000,6.23805,6.23805,6.20342,6.22947,59247.652716299,0
+PMM.US,D,20180828,000000,6.22069,6.22069,6.19445,6.19445,63057.915040383,0
+PMM.US,D,20180829,000000,6.20342,6.21122,6.16033,6.16871,90677.75430871,0
+PMM.US,D,20180830,000000,6.16871,6.21221,6.16871,6.21221,81838.513504728,0
+PMM.US,D,20180831,000000,6.21221,6.22947,6.19445,6.19445,84158.332609971,0
+PMM.US,D,20180904,000000,6.19445,6.22563,6.15136,6.15136,41400.862554371,0
+PMM.US,D,20180905,000000,6.16033,6.18046,6.14288,6.15136,61545.165868607,0
+PMM.US,D,20180906,000000,6.14288,6.16871,6.11674,6.11674,178662.57175399,0
+PMM.US,D,20180907,000000,6.11674,6.16033,6.09928,6.12531,138056.61224966,0
+PMM.US,D,20180910,000000,6.11674,6.15136,6.09928,6.12531,141002.01194405,0
+PMM.US,D,20180911,000000,6.11674,6.12531,6.09928,6.10826,66123.969661999,0
+PMM.US,D,20180912,000000,6.10826,6.12531,6.09928,6.09928,71507.815574954,0
+PMM.US,D,20180913,000000,6.09928,6.12157,6.08212,6.08212,125631.18255791,0
+PMM.US,D,20180914,000000,6.08212,6.10826,6.06476,6.06476,111779.18578525,0
+PMM.US,D,20180917,000000,6.06476,6.07354,6.0473,6.0473,132649.44647683,0
+PMM.US,D,20180918,000000,6.0473,6.05618,6.02156,6.03013,130404.656486,0
+PMM.US,D,20180919,000000,6.03872,6.05618,6.02156,6.05618,108290.33196482,0
+PMM.US,D,20180920,000000,6.0473,6.08212,6.0473,6.08212,123440.12963551,0
+PMM.US,D,20180921,000000,6.0909,6.11693,6.07354,6.11693,99119.543587668,0
+PMM.US,D,20180924,000000,6.10836,6.11693,6.0472,6.06467,104573.34908029,0
+PMM.US,D,20180925,000000,6.06467,6.09938,6.06467,6.09938,91916.748603555,0
+PMM.US,D,20180926,000000,6.0909,6.0909,6.02985,6.0472,147912.8017261,0
+PMM.US,D,20180927,000000,6.03852,6.0909,6.02127,6.02127,155761.45543838,0
+PMM.US,D,20180928,000000,6.03852,6.05923,6.02127,6.02127,76619.934424882,0
+PMM.US,D,20181001,000000,6.0472,6.05618,6.02127,6.02985,70799.09461579,0
+PMM.US,D,20181002,000000,6.02127,6.0472,6.0041,6.0041,86434.553716297,0
+PMM.US,D,20181003,000000,6.0041,6.02985,5.95172,5.95172,158783.91206108,0
+PMM.US,D,20181004,000000,5.94276,5.95172,5.86445,5.88199,183869.99785737,0
+PMM.US,D,20181005,000000,5.85606,5.87322,5.80348,5.80348,168235.55266382,0
+PMM.US,D,20181008,000000,5.78633,5.82095,5.74264,5.77755,157939.32757039,0
+PMM.US,D,20181009,000000,5.81236,5.84728,5.795,5.82993,192010.6567717,0
+PMM.US,D,20181010,000000,5.82993,5.82993,5.78633,5.82095,117499.64880614,0
+PMM.US,D,20181011,000000,5.78633,5.81483,5.75152,5.81236,223259.26901978,0
+PMM.US,D,20181012,000000,5.82993,5.86445,5.795,5.86445,216213.62961317,0
+PMM.US,D,20181015,000000,5.8383,5.93437,5.8383,5.89077,100073.63002912,0
+PMM.US,D,20181016,000000,5.90814,5.92826,5.84718,5.88199,78641.664886358,0
+PMM.US,D,20181017,000000,5.88199,5.93437,5.88199,5.92559,75094.004462735,0
+PMM.US,D,20181018,000000,5.89935,5.90814,5.85606,5.86445,76046.063090281,0
+PMM.US,D,20181019,000000,5.86445,5.88199,5.81236,5.8383,132716.36433563,0
+PMM.US,D,20181022,000000,5.8383,5.87322,5.82095,5.84718,86323.023951621,0
+PMM.US,D,20181023,000000,5.86454,5.93477,5.86454,5.89087,83824.757222898,0
+PMM.US,D,20181024,000000,5.89965,5.91711,5.86454,5.87331,118380.73394707,0
+PMM.US,D,20181025,000000,5.86454,5.86454,5.80339,5.80339,254351.73959731,0
+PMM.US,D,20181026,000000,5.80339,5.8383,5.79471,5.79471,83718.29699298,0
+PMM.US,D,20181029,000000,5.80339,5.87331,5.78603,5.8383,98791.037735352,0
+PMM.US,D,20181030,000000,5.8383,5.87331,5.78603,5.84718,91304.348804794,0
+PMM.US,D,20181031,000000,5.82983,5.89087,5.78603,5.86454,133317.61115793,0
+PMM.US,D,20181101,000000,5.87331,5.87331,5.79471,5.79471,212227.96138646,0
+PMM.US,D,20181102,000000,5.80339,5.82983,5.74225,5.74225,128658.70871535,0
+PMM.US,D,20181105,000000,5.74225,5.77716,5.73357,5.76867,177529.02378211,0
+PMM.US,D,20181106,000000,5.76867,5.78169,5.76009,5.77716,99949.933381022,0
+PMM.US,D,20181107,000000,5.77716,5.8383,5.71601,5.80339,166832.30544282,0
+PMM.US,D,20181108,000000,5.82086,5.86454,5.80339,5.84718,104834.9370738,0
+PMM.US,D,20181109,000000,5.8383,5.94315,5.82993,5.92589,124553.39946836,0
+PMM.US,D,20181112,000000,5.92589,5.95222,5.89087,5.89965,141447.11709579,0
+PMM.US,D,20181113,000000,5.91711,5.98703,5.89817,5.98703,95980.487665538,0
+PMM.US,D,20181114,000000,5.97855,6.00489,5.96928,5.99591,88827.374122054,0
+PMM.US,D,20181115,000000,6.01308,6.02205,5.92589,5.93477,249500.19483394,0
+PMM.US,D,20181116,000000,5.93477,5.97915,5.92589,5.95222,87451.502388743,0
+PMM.US,D,20181119,000000,5.97855,5.97855,5.94315,5.94315,85299.991837464,0
+PMM.US,D,20181120,000000,5.93477,5.93575,5.87331,5.90842,157095.75698667,0
+PMM.US,D,20181121,000000,5.93497,5.97895,5.9172,5.9613,180532.21617272,0
+PMM.US,D,20181123,000000,5.95262,6.02264,5.94344,5.94344,97594.627532473,0
+PMM.US,D,20181126,000000,5.95262,6.07581,5.94344,6.07137,180067.84678889,0
+PMM.US,D,20181127,000000,6.08487,6.17148,6.02234,6.12009,201625.53639365,0
+PMM.US,D,20181128,000000,6.12009,6.19051,6.09346,6.13774,109742.2467195,0
+PMM.US,D,20181129,000000,6.12877,6.19919,6.11131,6.14632,117560.48322324,0
+PMM.US,D,20181130,000000,6.14632,6.16437,6.12877,6.14632,143634.11439038,0
+PMM.US,D,20181203,000000,6.12877,6.16437,6.11131,6.14632,125878.57585409,0
+PMM.US,D,20181204,000000,6.18193,6.19919,6.14632,6.16437,266002.54437806,0
+PMM.US,D,20181206,000000,6.14632,6.17295,6.14632,6.14632,159585.91245978,0
+PMM.US,D,20181207,000000,6.12009,6.17295,6.12009,6.16437,141120.63905738,0
+PMM.US,D,20181210,000000,6.14632,6.20816,6.14632,6.19919,120542.38356786,0
+PMM.US,D,20181211,000000,6.17295,6.27878,6.14632,6.24348,331364.05601247,0
+PMM.US,D,20181212,000000,6.2346,6.25236,6.17295,6.17295,131911.32221607,0
+PMM.US,D,20181213,000000,6.17295,6.24348,6.16437,6.17295,190929.83196131,0
+PMM.US,D,20181214,000000,6.17295,6.24348,6.14632,6.17295,189979.80114766,0
+PMM.US,D,20181217,000000,6.17295,6.22572,6.08487,6.11131,247045.52610414,0
+PMM.US,D,20181218,000000,6.12009,6.17295,6.03192,6.03192,247472.38093075,0
+PMM.US,D,20181219,000000,6.04049,6.08478,6.04049,6.07589,110172.14326697,0
+PMM.US,D,20181220,000000,6.09356,6.13804,6.04937,6.04937,266889.7129607,0
+PMM.US,D,20181221,000000,6.05835,6.08487,6.0182,6.03172,250614.47857374,0
+PMM.US,D,20181224,000000,6.05835,6.07048,6.02274,6.03951,108626.94907275,0
+PMM.US,D,20181226,000000,6.03172,6.04927,5.98743,5.98743,169742.21839388,0
+PMM.US,D,20181227,000000,5.98743,6.04937,5.98743,5.98743,288642.07270016,0
+PMM.US,D,20181228,000000,5.98743,5.99631,5.95202,5.9608,345461.4182674,0
+PMM.US,D,20181231,000000,5.9608,6.01376,5.9254,5.95202,480983.26313809,0
+PMM.US,D,20190102,000000,5.94276,6.1556,5.94276,6.1556,209437.68945567,0
+PMM.US,D,20190103,000000,6.13804,6.1911,6.06693,6.1556,311657.7605013,0
+PMM.US,D,20190104,000000,6.1556,6.1556,6.02274,6.09356,153473.06744864,0
+PMM.US,D,20190107,000000,6.12029,6.17325,6.11151,6.16457,107822.92086014,0
+PMM.US,D,20190108,000000,6.2264,6.25077,6.19751,6.20876,148636.73128954,0
+PMM.US,D,20190109,000000,6.24406,6.24406,6.1911,6.21754,75492.469894711,0
+PMM.US,D,20190110,000000,6.2264,6.33568,6.21754,6.26191,177936.61437665,0
+PMM.US,D,20190111,000000,6.32386,6.35049,6.30611,6.31498,115301.49853509,0
+PMM.US,D,20190114,000000,6.32386,6.35897,6.28844,6.31498,70547.645691795,0
+PMM.US,D,20190115,000000,6.31498,6.38274,6.29732,6.29732,97682.837437262,0
+PMM.US,D,20190116,000000,6.28844,6.35049,6.24406,6.24406,208589.0493372,0
+PMM.US,D,20190117,000000,6.27059,6.27059,6.23618,6.26191,153008.69806481,0
+PMM.US,D,20190118,000000,6.26191,6.26191,6.18233,6.20876,331270.77657291,0
+PMM.US,D,20190122,000000,6.20876,6.36814,6.20876,6.28844,191510.80064457,0
+PMM.US,D,20190123,000000,6.28844,6.38639,6.24386,6.30611,303389.34931108,0
+PMM.US,D,20190124,000000,6.30611,6.33284,6.25293,6.27049,326586.52645656,0
+PMM.US,D,20190125,000000,6.27957,6.33284,6.27957,6.31508,172353.02879423,0
+PMM.US,D,20190128,000000,6.32405,6.32494,6.27957,6.30611,89594.901684409,0
+PMM.US,D,20190129,000000,6.29732,6.36853,6.29732,6.31508,109158.23631538,0
+PMM.US,D,20190130,000000,6.30611,6.3418,6.29732,6.33284,96981.21382676,0
+PMM.US,D,20190131,000000,6.33284,6.37721,6.30611,6.31508,116962.27812179,0
+PMM.US,D,20190201,000000,6.33284,6.37721,6.33284,6.3418,69915.981660953,0
+PMM.US,D,20190204,000000,6.33284,6.38639,6.32405,6.35788,164267.12085527,0
+PMM.US,D,20190205,000000,6.37721,6.38639,6.33284,6.35078,93085.783318743,0
+PMM.US,D,20190206,000000,6.36853,6.38639,6.3418,6.3418,87203.095185603,0
+PMM.US,D,20190207,000000,6.35078,6.37721,6.33284,6.3418,37728.491575703,0
+PMM.US,D,20190208,000000,6.3418,6.4572,6.3418,6.39517,86719.461569693,0
+PMM.US,D,20190211,000000,6.39517,6.44872,6.35966,6.36853,76292.442479518,0
+PMM.US,D,20190212,000000,6.36853,6.39517,6.36853,6.37721,34641.144908104,0
+PMM.US,D,20190213,000000,6.37721,6.50178,6.33284,6.47525,228872.2579038,0
+PMM.US,D,20190214,000000,6.46647,6.48393,6.43432,6.46647,51382.776492797,0
+PMM.US,D,20190215,000000,6.44872,6.47525,6.44872,6.4572,85307.089186126,0
+PMM.US,D,20190219,000000,6.44872,6.48383,6.43975,6.4572,66329.792773171,0
+PMM.US,D,20190220,000000,6.46647,6.61767,6.4572,6.60879,182770.92272184,0
+PMM.US,D,20190221,000000,6.58186,6.62644,6.52821,6.59094,118622.04380155,0
+PMM.US,D,20190222,000000,6.59094,6.6442,6.56402,6.59094,144634.8405516,0
+PMM.US,D,20190225,000000,6.60879,6.60879,6.4928,6.52811,133580.21305839,0
+PMM.US,D,20190226,000000,6.51963,6.58186,6.50908,6.53729,113866.82019858,0
+PMM.US,D,20190227,000000,6.52811,6.56402,6.50128,6.51963,154531.58630609,0
+PMM.US,D,20190228,000000,6.52811,6.54626,6.4928,6.51963,108338.9994985,0
+PMM.US,D,20190301,000000,6.55494,6.56402,6.51963,6.53729,43860.600818933,0
+PMM.US,D,20190304,000000,6.56402,6.63562,6.54626,6.55494,185324.9543329,0
+PMM.US,D,20190305,000000,6.54626,6.60879,6.54626,6.59961,124954.90662119,0
+PMM.US,D,20190306,000000,6.59094,6.61313,6.5727,6.60879,76615.878797076,0
+PMM.US,D,20190307,000000,6.59961,6.67112,6.59094,6.60879,66124.98356895,0
+PMM.US,D,20190308,000000,6.58186,6.63562,6.5727,6.63562,100841.15759147,0
+PMM.US,D,20190311,000000,6.63562,6.70692,6.62191,6.66224,65123.243500776,0
+PMM.US,D,20190312,000000,6.66224,6.66224,6.55494,6.59961,158801.14847925,0
+PMM.US,D,20190313,000000,6.59094,6.60879,6.55494,6.60879,93119.242248144,0
+PMM.US,D,20190314,000000,6.60879,6.67112,6.59094,6.59961,46843.515070518,0
+PMM.US,D,20190315,000000,6.60879,6.61767,6.51963,6.53729,80468.725213127,0
+PMM.US,D,20190318,000000,6.52811,6.54626,6.51963,6.53729,69708.130735877,0
+PMM.US,D,20190319,000000,6.54626,6.62644,6.54182,6.62644,107626.22291153,0
+PMM.US,D,20190320,000000,6.62644,6.6442,6.60879,6.62644,180583.92542725,0
+PMM.US,D,20190321,000000,6.61767,6.68029,6.58166,6.59074,223142.66972034,0
+PMM.US,D,20190322,000000,6.62644,6.67132,6.62644,6.66234,114119.28302952,0
+PMM.US,D,20190325,000000,6.67132,6.67478,6.61767,6.62644,101913.87114625,0
+PMM.US,D,20190326,000000,6.62644,6.66234,6.62644,6.63562,50754.15418281,0
+PMM.US,D,20190327,000000,6.66234,6.70732,6.64114,6.70732,141787.78983153,0
+PMM.US,D,20190328,000000,6.70732,6.73434,6.69815,6.73434,114442.71934708,0
+PMM.US,D,20190329,000000,6.76107,6.76107,6.6443,6.70732,124465.18956357,0
+PMM.US,D,20190401,000000,6.70732,6.7163,6.68029,6.68029,81128.778638613,0
+PMM.US,D,20190402,000000,6.69815,6.74292,6.60869,6.63562,306479.73769953,0
+PMM.US,D,20190403,000000,6.61767,6.67132,6.61767,6.66234,96283.645844064,0
+PMM.US,D,20190404,000000,6.65347,6.67132,6.61767,6.65347,113411.57597731,0
+PMM.US,D,20190405,000000,6.63562,6.666,6.59952,6.63562,118006.60228194,0
+PMM.US,D,20190408,000000,6.63562,6.67132,6.63562,6.66234,85260.449466352,0
+PMM.US,D,20190409,000000,6.68029,6.73434,6.67132,6.70732,154877.32857659,0
+PMM.US,D,20190410,000000,6.70732,6.77893,6.70732,6.76107,86748.86487129,0
+PMM.US,D,20190411,000000,6.76107,6.79688,6.752,6.79688,141468.40914178,0
+PMM.US,D,20190412,000000,6.7879,6.79678,6.72508,6.752,129510.39055469,0
+PMM.US,D,20190415,000000,6.76995,6.7879,6.73434,6.77893,111916.06322371,0
+PMM.US,D,20190416,000000,6.77893,6.77893,6.70732,6.73434,101834.78640403,0
+PMM.US,D,20190417,000000,6.74292,6.76107,6.69815,6.70259,152694.38690981,0
+PMM.US,D,20190418,000000,6.70732,6.70949,6.65347,6.65347,189218.35702702,0
+PMM.US,D,20190422,000000,6.67132,6.67132,6.62644,6.6443,84033.622054925,0
+PMM.US,D,20190423,000000,6.66244,6.68049,6.62654,6.68049,78107.335922868,0
+PMM.US,D,20190424,000000,6.69835,6.74332,6.66244,6.69835,99704.567898737,0
+PMM.US,D,20190425,000000,6.7165,6.75249,6.70762,6.72538,66557.92183728,0
+PMM.US,D,20190426,000000,6.76157,6.77952,6.7165,6.74332,104568.27954552,0
+PMM.US,D,20190429,000000,6.72538,6.77045,6.7164,6.72538,114209.52074822,0
+PMM.US,D,20190430,000000,6.73474,6.77045,6.72538,6.72538,45292.237434582,0
+PMM.US,D,20190501,000000,6.76157,6.77045,6.72538,6.75249,53540.370485786,0
+PMM.US,D,20190502,000000,6.75249,6.77045,6.7165,6.74332,106127.66843707,0
+PMM.US,D,20190503,000000,6.76157,6.76157,6.72538,6.74332,84169.485586439,0
+PMM.US,D,20190506,000000,6.72538,6.81552,6.72538,6.77952,128742.86299234,0
+PMM.US,D,20190507,000000,6.77952,6.79737,6.73474,6.75249,79547.083794129,0
+PMM.US,D,20190508,000000,6.75249,6.77045,6.70762,6.70762,118096.84000062,0
+PMM.US,D,20190509,000000,6.73474,6.77952,6.73474,6.75249,90472.945104488,0
+PMM.US,D,20190510,000000,6.75249,6.77045,6.75249,6.77045,67395.408979295,0
+PMM.US,D,20190513,000000,6.75249,6.77952,6.75249,6.77952,26427.484693255,0
+PMM.US,D,20190514,000000,6.77952,6.77952,6.75249,6.77952,70147.152445917,0
+PMM.US,D,20190515,000000,6.77045,6.81552,6.76157,6.80664,99291.907769438,0
+PMM.US,D,20190516,000000,6.7885,6.81404,6.74332,6.75249,124939.69801692,0
+PMM.US,D,20190517,000000,6.77045,6.83347,6.75249,6.77045,171188.04970686,0
+PMM.US,D,20190520,000000,6.77045,6.80664,6.74332,6.7885,118574.39017482,0
+PMM.US,D,20190521,000000,6.7885,6.80624,6.77035,6.77045,81408.616957253,0
+PMM.US,D,20190522,000000,6.77045,6.80664,6.76157,6.76157,84753.495990557,0
+PMM.US,D,20190523,000000,6.77962,6.80576,6.72528,6.74322,164327.95527237,0
+PMM.US,D,20190524,000000,6.76157,6.79303,6.73464,6.7886,74482.618570926,0
+PMM.US,D,20190528,000000,6.7886,6.83377,6.77567,6.82488,118112.04860489,0
+PMM.US,D,20190529,000000,6.82488,6.8519,6.76157,6.77045,101122.00981707,0
+PMM.US,D,20190530,000000,6.79757,6.81572,6.7877,6.79757,43953.88025848,0
+PMM.US,D,20190531,000000,6.80674,6.81572,6.78416,6.7886,49309.336776791,0
+PMM.US,D,20190603,000000,6.79757,6.84275,6.79757,6.83377,76685.838376736,0
+PMM.US,D,20190604,000000,6.84275,6.87913,6.81572,6.87913,192804.5459148,0
+PMM.US,D,20190605,000000,6.87913,6.89333,6.84275,6.8519,42554.688665283,0
+PMM.US,D,20190606,000000,6.86995,6.90606,6.85654,6.88791,84214.097492309,0
+PMM.US,D,20190607,000000,6.91513,6.93308,6.88791,6.9243,46346.700664238,0
+PMM.US,D,20190610,000000,6.95133,6.96021,6.90606,6.95133,81602.273185007,0
+PMM.US,D,20190611,000000,6.93308,6.97845,6.93308,6.94225,54787.476036244,0
+PMM.US,D,20190612,000000,6.93308,6.96021,6.9244,6.94225,65661.628092072,0
+PMM.US,D,20190613,000000,6.94225,6.96967,6.94225,6.96021,32036.417949464,0
+PMM.US,D,20190614,000000,6.96021,6.98743,6.95123,6.97845,56324.558974858,0
+PMM.US,D,20190617,000000,6.9969,7.02392,6.96021,6.98743,92510.898077189,0
+PMM.US,D,20190618,000000,6.97845,7.01939,6.96248,6.97845,62625.990679005,0
+PMM.US,D,20190619,000000,6.96021,6.97746,6.93308,6.95133,55751.701547209,0
+PMM.US,D,20190620,000000,6.96021,6.98743,6.96021,6.96967,44542.960197355,0
+PMM.US,D,20190621,000000,6.98752,6.997,6.89688,6.89688,111430.4017939,0
+PMM.US,D,20190624,000000,6.9241,7.06001,6.9241,7.00538,206953.61742428,0
+PMM.US,D,20190625,000000,6.98752,6.98752,6.88761,6.9241,104312.77499372,0
+PMM.US,D,20190626,000000,6.91494,6.95123,6.91494,6.9241,72361.525228195,0
+PMM.US,D,20190627,000000,6.94215,6.98752,6.89688,6.93298,93506.554703653,0
+PMM.US,D,20190628,000000,6.9241,6.96021,6.9241,6.9241,47381.899661813,0
+PMM.US,D,20190701,000000,6.96967,7.05153,6.94215,7.01485,148182.50097523,0
+PMM.US,D,20190702,000000,7.03271,7.05114,7.02421,7.03271,102124.76379219,0
+PMM.US,D,20190703,000000,7.00538,7.02421,7.00538,7.00538,80645.145022704,0
+PMM.US,D,20190705,000000,6.997,7.03271,6.96021,6.997,97107.952195709,0
+PMM.US,D,20190708,000000,6.997,7.02421,6.96967,7.00538,72478.124527627,0
+PMM.US,D,20190709,000000,6.98752,7.05114,6.98752,7.01485,71490.579156776,0
+PMM.US,D,20190710,000000,7.06949,7.07817,7.03271,7.05114,108743.54837218,0
+PMM.US,D,20190711,000000,7.08743,7.10528,7.01485,7.06949,93706.294373117,0
+PMM.US,D,20190712,000000,7.06949,7.13271,7.05114,7.12383,127895.23678081,0
+PMM.US,D,20190715,000000,7.12383,7.15224,7.09651,7.11466,67518.091720438,0
+PMM.US,D,20190716,000000,7.10528,7.17827,7.08743,7.1691,114274.41079311,0
+PMM.US,D,20190717,000000,7.15085,7.20539,7.14543,7.18715,87056.078677622,0
+PMM.US,D,20190718,000000,7.18715,7.20539,7.13271,7.15993,99795.81952438,0
+PMM.US,D,20190719,000000,7.15993,7.17354,7.13271,7.15993,91158.346203764,0
+PMM.US,D,20190722,000000,7.1691,7.17827,7.09651,7.15993,174174.00567929,0
+PMM.US,D,20190723,000000,7.15085,7.15983,7.06919,7.09631,152212.7811078,0
+PMM.US,D,20190724,000000,7.11446,7.18725,7.10992,7.14188,110163.01810441,0
+PMM.US,D,20190725,000000,7.14188,7.15075,7.11446,7.13261,65451.749353093,0
+PMM.US,D,20190726,000000,7.12364,7.15085,7.07787,7.13261,140654.24185964,0
+PMM.US,D,20190729,000000,7.12364,7.24189,7.10518,7.20559,185585.52841946,0
+PMM.US,D,20190730,000000,7.20559,7.26023,7.20559,7.23292,203485.04174287,0
+PMM.US,D,20190731,000000,7.23292,7.26901,7.17837,7.21456,193916.8018407,0
+PMM.US,D,20190801,000000,7.21466,7.26023,7.15993,7.22364,120091.19497441,0
+PMM.US,D,20190802,000000,7.22364,7.26901,7.21466,7.24189,637485.88455808,0
+PMM.US,D,20190805,000000,7.22364,7.30569,7.18725,7.25116,149823.0024229,0
+PMM.US,D,20190806,000000,7.23292,7.30579,7.23292,7.26023,98010.329382626,0
+PMM.US,D,20190807,000000,7.28746,7.35136,7.17837,7.18725,210969.70285953,0
+PMM.US,D,20190808,000000,7.23292,7.23292,7.1691,7.21466,154530.57239915,0
+PMM.US,D,20190809,000000,7.20559,7.25116,7.1691,7.20559,96939.643641744,0
+PMM.US,D,20190812,000000,7.23292,7.26023,7.20559,7.24189,104834.9370738,0
+PMM.US,D,20190813,000000,7.26023,7.27868,7.18725,7.22364,109868.98508846,0
+PMM.US,D,20190814,000000,7.24189,7.28746,7.21466,7.22364,145788.66666251,0
+PMM.US,D,20190815,000000,7.23292,7.27868,7.22364,7.26023,123538.47860982,0
+PMM.US,D,20190816,000000,7.27868,7.30579,7.26901,7.28746,102742.2331257,0
+PMM.US,D,20190819,000000,7.27868,7.34672,7.27502,7.342,103698.34738105,0
+PMM.US,D,20190820,000000,7.342,7.36054,7.30579,7.342,154945.26034234,0
+PMM.US,D,20190821,000000,7.32404,7.342,7.27868,7.28746,148769.55310019,0
+PMM.US,D,20190822,000000,7.28746,7.29663,7.26023,7.26023,68374.843094533,0
+PMM.US,D,20190823,000000,7.25096,7.28746,7.25096,7.25096,118832.93644747,0
+PMM.US,D,20190826,000000,7.24169,7.28746,7.24169,7.28746,48319.763592037,0
+PMM.US,D,20190827,000000,7.29663,7.33342,7.28746,7.32414,65498.389072866,0
+PMM.US,D,20190828,000000,7.33342,7.37899,7.32414,7.36074,108639.11595617,0
+PMM.US,D,20190829,000000,7.29663,7.37899,7.29663,7.36971,152590.96840074,0
+PMM.US,D,20190830,000000,7.38815,7.39713,7.36971,7.39713,121527.90112481,0
+PMM.US,D,20190903,000000,7.4063,7.41547,7.36971,7.39713,71906.281006929,0
+PMM.US,D,20190904,000000,7.39713,7.4063,7.38667,7.4063,37417.222141564,0
+PMM.US,D,20190905,000000,7.39713,7.39713,7.31418,7.36074,103550.31696613,0
+PMM.US,D,20190906,000000,7.3421,7.36074,7.32414,7.33342,85672.095688699,0
+PMM.US,D,20190909,000000,7.32414,7.33342,7.28746,7.31477,103064.65553631,0
+PMM.US,D,20190910,000000,7.30589,7.30589,7.26891,7.27799,116851.76226406,0
+PMM.US,D,20190911,000000,7.26891,7.28558,7.20065,7.20529,193917.81574765,0
+PMM.US,D,20190912,000000,7.20529,7.21437,7.15037,7.15037,100733.6834546,0
+PMM.US,D,20190913,000000,7.13201,7.13201,7.01316,7.0251,303205.83215283,0
+PMM.US,D,20190916,000000,7.03141,7.054,7.02273,7.03141,114677.94575985,0
+PMM.US,D,20190917,000000,7.02273,7.13201,7.02126,7.1046,119075.26020891,0
+PMM.US,D,20190918,000000,7.11376,7.16861,7.11376,7.15943,87623.866570514,0
+PMM.US,D,20190919,000000,7.17798,7.23272,7.17373,7.19612,62277.206687658,0
+PMM.US,D,20190920,000000,7.22344,7.22344,7.17798,7.20529,118567.29282616,0
+PMM.US,D,20190923,000000,7.22354,7.22354,7.15017,7.16841,85074.904494211,0
+PMM.US,D,20190924,000000,7.19612,7.20529,7.11346,7.13172,124969.10131851,0
+PMM.US,D,20190925,000000,7.12264,7.15923,7.11346,7.11346,87405.876575922,0
+PMM.US,D,20190926,000000,7.13172,7.15923,7.11346,7.15017,74024.332628806,0
+PMM.US,D,20190927,000000,7.14099,7.17738,7.13172,7.15017,118988.06421107,0
+PMM.US,D,20190930,000000,7.14099,7.20529,7.14099,7.18676,150337.05324736,0
+PMM.US,D,20191001,000000,7.17788,7.23774,7.15923,7.23292,108242.67833809,0
+PMM.US,D,20191002,000000,7.26023,7.31507,7.24189,7.26921,117418.53625001,0
+PMM.US,D,20191003,000000,7.26023,7.31507,7.25116,7.28766,86231.772325978,0
+PMM.US,D,20191004,000000,7.29701,7.29701,7.25116,7.28766,76221.468992906,0
+PMM.US,D,20191007,000000,7.28766,7.28766,7.25116,7.26921,127318.32372535,0
+PMM.US,D,20191008,000000,7.27897,7.30629,7.26023,7.27897,82050.420057611,0
+PMM.US,D,20191009,000000,7.26023,7.33391,7.26023,7.29701,101933.13537834,0
+PMM.US,D,20191010,000000,7.28766,7.28766,7.25116,7.28766,117400.28592488,0
+PMM.US,D,20191011,000000,7.27897,7.28766,7.22354,7.26023,144506.07436875,0
+PMM.US,D,20191014,000000,7.28766,7.30629,7.25392,7.26921,85745.096989213,0
+PMM.US,D,20191015,000000,7.26921,7.28766,7.25116,7.27897,86689.044361146,0
+PMM.US,D,20191016,000000,7.26023,7.28766,7.26023,7.27897,77394.559335899,0
+PMM.US,D,20191017,000000,7.26921,7.29701,7.21437,7.25116,122422.16705611,0
+PMM.US,D,20191018,000000,7.25116,7.25382,7.2191,7.23292,88413.700085805,0
+PMM.US,D,20191021,000000,7.23292,7.23292,7.17788,7.21437,90980.912487237,0
+PMM.US,D,20191022,000000,7.21437,7.26023,7.21437,7.23292,120885.0841175,0
+PMM.US,D,20191023,000000,7.24189,7.26013,7.23292,7.23292,61776.33665357,0
+PMM.US,D,20191024,000000,7.25126,7.29731,7.23292,7.27906,169832.45611257,0
+PMM.US,D,20191025,000000,7.26033,7.26033,7.23292,7.24189,71179.309722638,0
+PMM.US,D,20191028,000000,7.23567,7.24189,7.14069,7.16811,136325.8730833,0
+PMM.US,D,20191029,000000,7.16811,7.21397,7.15894,7.20519,81397.463980785,0
+PMM.US,D,20191030,000000,7.20519,7.27906,7.20519,7.26941,176913.5822625,0
+PMM.US,D,20191031,000000,7.26033,7.34318,7.26033,7.34318,91382.419640067,0
+PMM.US,D,20191101,000000,7.34318,7.36182,7.31537,7.32503,132984.03577085,0
+PMM.US,D,20191104,000000,7.31537,7.32503,7.28784,7.29731,94689.784116161,0
+PMM.US,D,20191105,000000,7.27906,7.30659,7.26941,7.30659,63554.729446663,0
+PMM.US,D,20191106,000000,7.30659,7.37099,7.28784,7.36182,130615.54913194,0
+PMM.US,D,20191107,000000,7.3342,7.34358,7.24189,7.30659,102303.21141567,0
+PMM.US,D,20191108,000000,7.28784,7.3342,7.26033,7.32503,67209.864007154,0
+PMM.US,D,20191111,000000,7.31537,7.36182,7.31537,7.34318,32772.51439632,0
+PMM.US,D,20191112,000000,7.3342,7.35274,7.29731,7.31537,80977.706502827,0
+PMM.US,D,20191113,000000,7.3342,7.3342,7.28784,7.32503,91337.807734197,0
+PMM.US,D,20191114,000000,7.32503,7.3342,7.25126,7.25126,116909.55496031,0
+PMM.US,D,20191115,000000,7.25126,7.26941,7.22354,7.26033,85020.153518825,0
+PMM.US,D,20191118,000000,7.23292,7.26102,7.18656,7.21427,200335.84675124,0
+PMM.US,D,20191119,000000,7.26033,7.26941,7.22354,7.26941,93479.17921596,0
+PMM.US,D,20191120,000000,7.26033,7.29731,7.24189,7.27906,92818.111883522,0
+PMM.US,D,20191121,000000,7.27906,7.29741,7.26023,7.27906,70636.869503535,0
+PMM.US,D,20191122,000000,7.27906,7.27906,7.26023,7.26941,87638.061267836,0
+PMM.US,D,20191125,000000,7.27906,7.29741,7.26941,7.27906,89261.326297336,0
+PMM.US,D,20191126,000000,7.27906,7.30669,7.27255,7.28784,86570.41724781,0
+PMM.US,D,20191127,000000,7.29741,7.36074,7.29741,7.35294,71344.576555747,0
+PMM.US,D,20191129,000000,7.35294,7.43608,7.34348,7.43608,46316.283455691,0
+PMM.US,D,20191202,000000,7.40828,7.44269,7.38598,7.40828,65248.967962774,0
+PMM.US,D,20191203,000000,7.43608,7.46411,7.41754,7.43608,95897.347295507,0
+PMM.US,D,20191204,000000,7.43608,7.47298,7.41754,7.44536,71098.19716651,0
+PMM.US,D,20191205,000000,7.43608,7.46411,7.3991,7.46411,101154.45483952,0
+PMM.US,D,20191206,000000,7.41754,7.44536,7.41754,7.44536,113245.29523725,0
+PMM.US,D,20191209,000000,7.46411,7.47386,7.3991,7.46411,148955.09807233,0
+PMM.US,D,20191210,000000,7.42672,7.45433,7.38974,7.43608,166763.35977011,0
+PMM.US,D,20191211,000000,7.43608,7.43608,7.38056,7.38056,84389.503394934,0
+PMM.US,D,20191212,000000,7.38974,7.40828,7.36211,7.38056,86996.258167478,0
+PMM.US,D,20191213,000000,7.3991,7.46411,7.38056,7.46411,57833.252518827,0
+PMM.US,D,20191216,000000,7.45433,7.46411,7.42071,7.45433,139262.14761511,0
+PMM.US,D,20191217,000000,7.44802,7.48224,7.43608,7.46411,114898.9774753,0
+PMM.US,D,20191218,000000,7.48224,7.49161,7.44536,7.49161,145353.70058027,0
+PMM.US,D,20191219,000000,7.46411,7.48224,7.46411,7.48224,108106.81480658,0
+PMM.US,D,20191220,000000,7.48422,7.48422,7.39121,7.4285,274245.6078945,0
+PMM.US,D,20191223,000000,7.44693,7.44693,7.40048,7.4285,82862.559525836,0
+PMM.US,D,20191224,000000,7.43786,7.46588,7.40048,7.46588,67566.759254113,0
+PMM.US,D,20191226,000000,7.4562,7.4562,7.40048,7.44693,87736.410242141,0
+PMM.US,D,20191227,000000,7.43786,7.43786,7.40048,7.40995,48902.760089203,0
+PMM.US,D,20191230,000000,7.40995,7.43294,7.37267,7.41922,92706.582118847,0
+PMM.US,D,20191231,000000,7.41922,7.47485,7.41892,7.41922,152787.66634935,0
+PMM.US,D,20200102,000000,7.4562,7.48422,7.43786,7.48422,99333.477954454,0
+PMM.US,D,20200103,000000,7.48422,7.49348,7.44693,7.44693,70310.391465123,0
+PMM.US,D,20200106,000000,7.43786,7.47485,7.4285,7.47485,75376.884502231,0
+PMM.US,D,20200107,000000,7.48422,7.51203,7.47524,7.51203,104778.1582845,0
+PMM.US,D,20200108,000000,7.51203,7.53995,7.47485,7.5213,152386.15919652,0
+PMM.US,D,20200109,000000,7.50266,7.55838,7.50266,7.53057,103072.76679193,0
+PMM.US,D,20200110,000000,7.53057,7.56775,7.50266,7.5213,82732.779436032,0
+PMM.US,D,20200113,000000,7.51203,7.56775,7.51203,7.51203,224408.02559593,0
+PMM.US,D,20200114,000000,7.5213,7.55838,7.51203,7.53995,99349.70046568,0
+PMM.US,D,20200115,000000,7.53057,7.57693,7.53057,7.55838,96994.39461713,0
+PMM.US,D,20200116,000000,7.56775,7.59567,7.54912,7.5863,80559.97683877,0
+PMM.US,D,20200117,000000,7.57693,7.61421,7.57693,7.5863,153147.60331717,0
+PMM.US,D,20200121,000000,7.60494,7.63295,7.59567,7.60494,74539.397360216,0
+PMM.US,D,20200122,000000,7.59567,7.62328,7.59567,7.59567,81256.530914514,0
+PMM.US,D,20200123,000000,7.60494,7.61431,7.56765,7.59567,67004.040895981,0
+PMM.US,D,20200124,000000,7.60494,7.62328,7.5863,7.60494,84897.470777682,0
+PMM.US,D,20200127,000000,7.59567,7.62338,7.59567,7.62338,49853.804809795,0
+PMM.US,D,20200128,000000,7.60494,7.61431,7.5863,7.59567,82562.443068164,0
+PMM.US,D,20200129,000000,7.61431,7.63295,7.61421,7.61431,82257.257075736,0
+PMM.US,D,20200130,000000,7.62338,7.62338,7.5863,7.60494,63673.35656,0
+PMM.US,D,20200131,000000,7.61431,7.63305,7.59567,7.59567,86558.250364391,0
+PMM.US,D,20200203,000000,7.61431,7.61431,7.56765,7.59567,106916.48804542,0
+PMM.US,D,20200204,000000,7.57683,7.59567,7.55828,7.55828,168383.58307874,0
+PMM.US,D,20200205,000000,7.57683,7.59567,7.55828,7.55828,92836.362208651,0
+PMM.US,D,20200206,000000,7.56765,7.59567,7.55828,7.5863,81564.758627797,0
+PMM.US,D,20200207,000000,7.5863,7.61431,7.58137,7.61431,50917.393202017,0
+PMM.US,D,20200210,000000,7.59567,7.64202,7.5863,7.61431,168219.33015259,0
+PMM.US,D,20200211,000000,7.63305,7.64202,7.61431,7.63305,106901.27944114,0
+PMM.US,D,20200212,000000,7.64202,7.64202,7.62338,7.63305,62484.043705782,0
+PMM.US,D,20200213,000000,7.63305,7.6515,7.62338,7.64202,168431.23670547,0
+PMM.US,D,20200214,000000,7.64202,7.6515,7.60494,7.61431,104850.14567807,0
+PMM.US,D,20200218,000000,7.61431,7.68887,7.61431,7.6794,148646.87035905,0
+PMM.US,D,20200219,000000,7.6794,7.80071,7.67378,7.80071,134558.63326668,0
+PMM.US,D,20200220,000000,7.75387,7.82863,7.75387,7.81936,113018.1800801,0
+PMM.US,D,20200221,000000,7.81936,7.83799,7.78159,7.80979,118742.69872878,0
+PMM.US,D,20200224,000000,7.82863,7.84717,7.79125,7.80979,91408.781220808,0
+PMM.US,D,20200225,000000,7.82863,7.87666,7.82863,7.87538,121918.25530118,0
+PMM.US,D,20200226,000000,7.88475,7.89401,7.81936,7.83799,156084.89175594,0
+PMM.US,D,20200227,000000,7.83799,7.85683,7.76314,7.76314,83343.151420891,0
+PMM.US,D,20200228,000000,7.71639,7.75357,7.44516,7.44516,393080.57215589,0
+PMM.US,D,20200302,000000,7.43579,7.58551,7.43579,7.54803,191236.03186069,0
+PMM.US,D,20200303,000000,7.6226,7.66944,7.5574,7.6226,169421.82379718,0
+PMM.US,D,20200304,000000,7.69755,7.78159,7.67418,7.69755,144449.29557947,0
+PMM.US,D,20200305,000000,7.70702,7.70702,7.66806,7.67891,102339.71206592,0
+PMM.US,D,20200306,000000,7.68838,7.70949,7.66027,7.66027,96951.810525163,0
+PMM.US,D,20200309,000000,7.43579,7.51992,7.35166,7.51055,275747.20408981,0
+PMM.US,D,20200310,000000,7.52939,7.59478,7.15529,7.27699,419489.80652401,0
+PMM.US,D,20200311,000000,7.25826,7.25915,6.89333,6.93051,585591.08505472,0
+PMM.US,D,20200312,000000,6.65002,6.65968,6.15431,6.2199,668324.87839771,0
+PMM.US,D,20200313,000000,6.49123,6.54735,6.26675,6.54735,588909.60250729,0
+PMM.US,D,20200316,000000,6.27592,6.4924,6.07018,6.30413,452703.37044427,0
+PMM.US,D,20200317,000000,6.32277,6.52851,6.29515,6.49123,250645.90968924,0
+PMM.US,D,20200318,000000,6.36015,6.36015,5.53927,5.65851,472112.5912186,0
+PMM.US,D,20200319,000000,5.60269,6.13587,5.58395,5.93467,365089.64294327,0
+PMM.US,D,20200320,000000,6.01406,6.421,5.94857,5.99541,491833.08142708,0
+PMM.US,D,20200323,000000,5.82814,5.85626,5.56501,5.58365,239840.70330612,0
+PMM.US,D,20200324,000000,5.77174,6.00676,5.74352,5.9973,176567.839992,0
+PMM.US,D,20200325,000000,6.11003,6.46746,6.0692,6.3638,295255.7877454,0
+PMM.US,D,20200326,000000,6.38274,6.68907,6.38274,6.61777,349914.49759879,0
+PMM.US,D,20200327,000000,6.55189,6.61777,6.5143,6.54725,196518.48707848,0
+PMM.US,D,20200330,000000,6.56135,6.8527,6.56135,6.8527,193574.10129107,0
+PMM.US,D,20200331,000000,6.86197,6.88554,6.70219,6.76808,199431.44175041,0
+PMM.US,D,20200401,000000,6.73988,6.73988,6.37317,6.42958,201765.45555297,0
+PMM.US,D,20200402,000000,6.392,6.46746,6.31695,6.38274,134739.10870406,0
+PMM.US,D,20200403,000000,6.42958,6.42958,6.19465,6.28864,192994.14651475,0
+PMM.US,D,20200406,000000,6.32632,6.45306,6.21822,6.29802,225916.7191399,0
+PMM.US,D,20200407,000000,6.35453,6.46746,6.18538,6.23214,475868.1025673,0
+PMM.US,D,20200408,000000,6.23214,6.50484,6.23214,6.43905,202747.93138907,0
+PMM.US,D,20200409,000000,6.57999,6.69282,6.53305,6.63661,245235.70219554,0
+PMM.US,D,20200413,000000,6.65525,6.67388,6.57535,6.64578,162347.79499591,0
+PMM.US,D,20200414,000000,6.69282,6.73988,6.66017,6.68356,159660.9415742,0
+PMM.US,D,20200415,000000,6.65525,6.72094,6.62704,6.71186,151527.38000853,0
+PMM.US,D,20200416,000000,6.68356,6.68356,6.58099,6.60829,99834.34798854,0
+PMM.US,D,20200417,000000,6.63661,6.65525,6.57999,6.58956,175932.12033335,0
+PMM.US,D,20200420,000000,6.57999,6.64578,6.486,6.50484,206930.29756439,0
+PMM.US,D,20200421,000000,6.486,6.54251,6.41085,6.54251,178359.41357546,0
+PMM.US,D,20200422,000000,6.55189,6.58956,6.50484,6.56135,151253.6251316,0
+PMM.US,D,20200423,000000,6.58196,6.58196,6.43087,6.45,193294.26297241,0
+PMM.US,D,20200424,000000,6.44043,6.44043,6.26104,6.34585,258714.58121001,0
+PMM.US,D,20200427,000000,6.30828,6.33648,6.19485,6.20422,352581.07288147,0
+PMM.US,D,20200428,000000,6.23252,6.28332,6.19485,6.19485,198690.27576879,0
+PMM.US,D,20200429,000000,6.23252,6.35078,6.22326,6.28934,249136.20223833,0
+PMM.US,D,20200430,000000,6.27039,6.33648,6.26104,6.30828,243458.3233094,0
+PMM.US,D,20200501,000000,6.30828,6.37426,6.30828,6.35551,98433.12858144,0
+PMM.US,D,20200504,000000,6.36468,6.3932,6.34585,6.3932,83453.667278615,0
+PMM.US,D,20200505,000000,6.40276,6.45908,6.37918,6.45,164795.36637706,0
+PMM.US,D,20200506,000000,6.45,6.46894,6.41202,6.46894,96918.351595761,0
+PMM.US,D,20200507,000000,6.48758,6.49724,6.46894,6.48758,105241.51376138,0
+PMM.US,D,20200508,000000,6.50642,6.51609,6.47801,6.51609,72830.964146782,0
+PMM.US,D,20200511,000000,6.49724,6.59153,6.49724,6.58196,118628.12724325,0
+PMM.US,D,20200512,000000,6.59153,6.62921,6.57792,6.61036,216856.44662047,0
+PMM.US,D,20200513,000000,6.61974,6.63404,6.41202,6.47801,260969.51027035,0
+PMM.US,D,20200514,000000,6.40276,6.45,6.40276,6.43087,79124.284595316,0
+PMM.US,D,20200515,000000,6.41202,6.49597,6.41202,6.46894,86771.170824225,0
+PMM.US,D,20200518,000000,6.46894,6.53492,6.46894,6.49724,89144.726997902,0
+PMM.US,D,20200519,000000,6.50642,6.59153,6.50642,6.58196,106014.1108585,0
+PMM.US,D,20200520,000000,6.58196,6.63887,6.5726,6.61036,107360.57929022,0
+PMM.US,D,20200521,000000,6.60278,6.67852,6.59331,6.61234,116325.54455619,0
+PMM.US,D,20200522,000000,6.61234,6.66915,6.61234,6.64075,134834.41595751,0
+PMM.US,D,20200526,000000,6.67862,6.67862,6.61707,6.63128,118844.08942394,0
+PMM.US,D,20200527,000000,6.63128,6.68838,6.63128,6.68838,79537.958631565,0
+PMM.US,D,20200528,000000,6.65988,6.84945,6.65988,6.81147,216974.05982685,0
+PMM.US,D,20200529,000000,6.82104,6.97549,6.82104,6.9537,130581.07629558,0
+PMM.US,D,20200601,000000,6.9821,7.02027,6.9253,6.97283,180480.50691819,0
+PMM.US,D,20200602,000000,6.96326,7.09601,6.96326,7.05804,89294.785226738,0
+PMM.US,D,20200603,000000,7.06771,7.08636,6.97283,6.97283,236861.84468234,0
+PMM.US,D,20200604,000000,6.9821,7.04394,6.94432,6.96326,115222.41379286,0
+PMM.US,D,20200605,000000,7.00124,7.10558,6.99176,7.03921,86271.314697089,0
+PMM.US,D,20200608,000000,7.06771,7.13408,7.03822,7.07718,78341.548428686,0
+PMM.US,D,20200609,000000,7.03921,7.13408,7.03921,7.12451,118064.39497817,0
+PMM.US,D,20200610,000000,7.08664,7.10558,7.05804,7.10558,185121.15903563,0
+PMM.US,D,20200611,000000,7.00124,7.03921,6.9253,6.93475,138552.41274899,0
+PMM.US,D,20200612,000000,6.97283,7.02027,6.96326,6.9966,97148.508473772,0
+PMM.US,D,20200615,000000,6.9821,7.04857,6.9538,7.02027,76693.949632349,0
+PMM.US,D,20200616,000000,7.02964,7.10558,7.02964,7.06771,70238.40407156,0
+PMM.US,D,20200617,000000,7.05804,7.09601,7.05794,7.06771,67955.085616575,0
+PMM.US,D,20200618,000000,7.08664,7.14346,7.07718,7.08192,90639.22584455,0
+PMM.US,D,20200619,000000,7.09601,7.20047,7.09128,7.10558,60343.68613097,0
+PMM.US,D,20200622,000000,7.08664,7.12196,7.04857,7.05804,88072.013443117,0
+PMM.US,D,20200623,000000,7.07915,7.15539,7.07915,7.15539,98296.251142975,0
+PMM.US,D,20200624,000000,7.14573,7.15539,7.02204,7.02204,99330.436233599,0
+PMM.US,D,20200625,000000,7.05055,7.05597,7.01721,7.03151,106707.62321339,0
+PMM.US,D,20200626,000000,7.02204,7.02994,6.95517,6.95517,75449.885802745,0
+PMM.US,D,20200629,000000,6.97441,7.03151,6.96533,6.98377,83438.45867434,0
+PMM.US,D,20200630,000000,7.00281,7.03151,6.98377,6.98377,85681.220851263,0
+PMM.US,D,20200701,000000,7.03151,7.05055,6.96475,6.99345,159067.80600752,0
+PMM.US,D,20200702,000000,7.03151,7.05055,6.95517,6.97441,121822.94804772,0
+PMM.US,D,20200706,000000,6.97441,7.03151,6.91721,6.96475,220563.29043549,0
+PMM.US,D,20200707,000000,6.98377,7.09809,6.96475,7.09809,101685.74208215,0
+PMM.US,D,20200708,000000,7.08862,7.20302,7.08862,7.15539,121908.11623165,0
+PMM.US,D,20200709,000000,7.17433,7.22197,7.16486,7.20302,85514.940111201,0
+PMM.US,D,20200710,000000,7.23173,7.241,7.20302,7.241,37533.821440997,0
+PMM.US,D,20200713,000000,7.26961,7.28854,7.23173,7.25067,58949.564072531,0
+PMM.US,D,20200714,000000,7.23173,7.24583,7.22197,7.22197,41986.900772391,0
+PMM.US,D,20200715,000000,7.21239,7.28854,7.21239,7.26961,53109.46003136,0
+PMM.US,D,20200716,000000,7.27926,7.32691,7.25067,7.32691,91928.915486974,0
+PMM.US,D,20200717,000000,7.29831,7.34584,7.29831,7.34584,36052.50338472,0
+PMM.US,D,20200720,000000,7.3555,7.52219,7.3555,7.41271,88450.200736062,0
+PMM.US,D,20200721,000000,7.41271,7.44132,7.39348,7.40305,75324.161340748,0
+PMM.US,D,20200722,000000,7.42208,7.46705,7.39348,7.44132,89151.824346564,0
+PMM.US,D,20200723,000000,7.44319,7.45069,7.36645,7.39525,139462.90119154,0
+PMM.US,D,20200724,000000,7.35708,7.46231,7.35708,7.42386,32797.862070109,0
+PMM.US,D,20200727,000000,7.43352,7.48126,7.43352,7.45256,55396.834114151,0
+PMM.US,D,20200728,000000,7.47179,7.47179,7.35708,7.37612,156734.8061119,0
+PMM.US,D,20200729,000000,7.34742,7.39525,7.33776,7.37612,79010.727016738,0
+PMM.US,D,20200730,000000,7.38579,7.42879,7.36537,7.38579,57664.943964863,0
+PMM.US,D,20200731,000000,7.38579,7.46231,7.38579,7.43352,75425.552035907,0
+PMM.US,D,20200803,000000,7.46231,7.52919,7.45256,7.51953,62248.817293013,0
+PMM.US,D,20200804,000000,7.50049,7.59123,7.50049,7.5579,77906.582346452,0
+PMM.US,D,20200805,000000,7.50049,7.65357,7.50049,7.60583,179991.80376753,0
+PMM.US,D,20200806,000000,7.60583,7.60583,7.53875,7.5579,85616.330806361,0
+PMM.US,D,20200807,000000,7.57703,7.57703,7.5579,7.56263,53201.725563954,0
+PMM.US,D,20200810,000000,7.5579,7.60583,7.5579,7.59616,114774.26692026,0
+PMM.US,D,20200811,000000,7.58659,7.65357,7.5579,7.5579,121439.69122002,0
+PMM.US,D,20200812,000000,7.5579,7.62477,7.5579,7.62477,65528.806281414,0
+PMM.US,D,20200813,000000,7.59616,7.60583,7.5579,7.58659,125778.19906589,0
+PMM.US,D,20200814,000000,7.58659,7.60632,7.51006,7.51006,99772.499664493,0
+PMM.US,D,20200817,000000,7.51953,7.5579,7.51903,7.52061,88723.955612992,0
+PMM.US,D,20200818,000000,7.51953,7.53186,7.48126,7.52919,64776.487323331,0
+PMM.US,D,20200819,000000,7.53875,7.5579,7.49102,7.54833,59298.348063879,0
+PMM.US,D,20200820,000000,7.54833,7.56735,7.47179,7.52919,52487.935070033,0
+PMM.US,D,20200821,000000,7.53107,7.53107,7.47209,7.47346,52270.958982392,0
+PMM.US,D,20200824,000000,7.47346,7.4927,7.46401,7.48313,62756.78467576,0
+PMM.US,D,20200825,000000,7.47346,7.48303,7.42533,7.45413,100761.0589423,0
+PMM.US,D,20200826,000000,7.43511,7.45413,7.4062,7.4062,41140.288467811,0
+PMM.US,D,20200827,000000,7.44457,7.45907,7.35827,7.363,70783.886011517,0
+PMM.US,D,20200828,000000,7.39664,7.45413,7.39664,7.45413,66098.621988208,0
+PMM.US,D,20200831,000000,7.45413,7.5215,7.45413,7.5215,95721.941392883,0
+PMM.US,D,20200901,000000,7.5503,7.55997,7.43511,7.51193,135376.85617661,0
+PMM.US,D,20200902,000000,7.54062,7.5503,7.46401,7.53107,152944.82192685,0
+PMM.US,D,20200903,000000,7.50227,7.5215,7.39664,7.48303,81549.550023524,0
+PMM.US,D,20200904,000000,7.4927,7.4927,7.39664,7.41587,75681.056587708,0
+PMM.US,D,20200908,000000,7.42533,7.45413,7.35827,7.36774,123712.87060549,0
+PMM.US,D,20200909,000000,7.3774,7.5215,7.3774,7.5215,64923.503831313,0
+PMM.US,D,20200910,000000,7.54062,7.54062,7.4927,7.4927,89330.271970045,0
+PMM.US,D,20200911,000000,7.47346,7.56952,7.47346,7.53107,105047.85753362,0
+PMM.US,D,20200914,000000,7.55997,7.57821,7.54062,7.55997,57857.586285666,0
+PMM.US,D,20200915,000000,7.54062,7.56952,7.53107,7.55997,67824.291619818,0
+PMM.US,D,20200916,000000,7.54062,7.56952,7.5215,7.5503,49405.657937192,0
+PMM.US,D,20200917,000000,7.50227,7.56942,7.50227,7.51193,78887.030368643,0
+PMM.US,D,20200918,000000,7.54062,7.56952,7.5215,7.5215,69049.091217342,0
+PMM.US,D,20200921,000000,7.45413,7.5215,7.45413,7.5215,71142.80907238,0
+PMM.US,D,20200922,000000,7.5215,7.5503,7.50227,7.5503,60555.592683854,0
+PMM.US,D,20200923,000000,7.5426,7.5426,7.43658,7.46548,68851.379361782,0
+PMM.US,D,20200924,000000,7.41715,7.46548,7.41715,7.44615,54280.522560448,0
+PMM.US,D,20200925,000000,7.42682,7.47505,7.41715,7.45571,41087.565306328,0
+PMM.US,D,20200928,000000,7.45571,7.53284,7.45571,7.53284,46107.418623662,0
+PMM.US,D,20200929,000000,7.50394,7.5426,7.47505,7.48471,79829.963833624,0
+PMM.US,D,20200930,000000,7.48471,7.49438,7.38834,7.38834,99490.63353195,0
+PMM.US,D,20201001,000000,7.44615,7.44615,7.38834,7.42682,81557.661279137,0
+PMM.US,D,20201002,000000,7.37869,7.45571,7.37869,7.37869,73863.121423503,0
+PMM.US,D,20201005,000000,7.37869,7.43164,7.33055,7.37869,113385.21439657,0
+PMM.US,D,20201006,000000,7.38834,7.45571,7.38834,7.43658,75286.646783538,0
+PMM.US,D,20201007,000000,7.44615,7.4709,7.40759,7.40759,107885.78309113,0
+PMM.US,D,20201008,000000,7.40759,7.44526,7.35945,7.36892,94991.928387736,0
+PMM.US,D,20201009,000000,7.38834,7.41715,7.36892,7.38834,48649.283351304,0
+PMM.US,D,20201012,000000,7.37869,7.41715,7.35945,7.37869,70369.198068315,0
+PMM.US,D,20201013,000000,7.36892,7.41715,7.35945,7.35945,41519.489667706,0
+PMM.US,D,20201014,000000,7.39782,7.39782,7.35945,7.36892,67054.736243561,0
+PMM.US,D,20201015,000000,7.34969,7.36892,7.33055,7.33055,72371.664297711,0
+PMM.US,D,20201016,000000,7.34969,7.35935,7.2917,7.31113,76758.839677251,0
+PMM.US,D,20201019,000000,7.32069,7.37869,7.32069,7.37869,77912.665788162,0
+PMM.US,D,20201020,000000,7.38834,7.52337,7.36764,7.49438,204917.69226548,0
+PMM.US,D,20201021,000000,7.50394,7.50394,7.45581,7.48471,66339.931842687,0
+PMM.US,D,20201022,000000,7.42682,7.45098,7.36892,7.38834,63759.538650885,0
+PMM.US,D,20201023,000000,7.40759,7.40759,7.32563,7.34969,68064.587567346,0
+PMM.US,D,20201026,000000,7.30155,7.33993,7.28223,7.30155,74024.332628806,0
+PMM.US,D,20201027,000000,7.33055,7.35945,7.30155,7.34969,57336.438112547,0
+PMM.US,D,20201028,000000,7.33055,7.33993,7.30639,7.33055,29132.588440103,0
+PMM.US,D,20201029,000000,7.33055,7.38834,7.3197,7.38834,67958.127337429,0
+PMM.US,D,20201030,000000,7.38834,7.41715,7.34969,7.36892,55534.725459568,0
+PMM.US,D,20201102,000000,7.41715,7.45571,7.38993,7.45571,47120.311668302,0
+PMM.US,D,20201103,000000,7.45571,7.5137,7.43658,7.48471,55415.08443928,0
+PMM.US,D,20201104,000000,7.52337,7.54251,7.47505,7.52337,51322.955982653,0
+PMM.US,D,20201105,000000,7.5426,7.5426,7.44615,7.46548,109671.27323289,0
+PMM.US,D,20201106,000000,7.46548,7.50394,7.45571,7.46548,35452.270469378,0
+PMM.US,D,20201109,000000,7.49438,7.5715,7.47376,7.55227,48929.121669943,0
+PMM.US,D,20201110,000000,7.56184,7.6004,7.5426,7.56184,102109.55518791,0
+PMM.US,D,20201111,000000,7.52337,7.61973,7.52337,7.5715,79192.216361072,0
+PMM.US,D,20201112,000000,7.6004,7.67753,7.56184,7.67753,87065.203840187,0
+PMM.US,D,20201113,000000,7.66806,7.66806,7.58127,7.58127,62325.874221334,0
+PMM.US,D,20201116,000000,7.6294,7.66806,7.55227,7.5715,101913.87114625,0
+PMM.US,D,20201117,000000,7.55227,7.61489,7.55227,7.6004,84245.528607808,0
+PMM.US,D,20201118,000000,7.58127,7.62901,7.5715,7.59083,35752.38692705,0
+PMM.US,D,20201119,000000,7.59083,7.63433,7.5715,7.59083,53490.689045158,0
+PMM.US,D,20201120,000000,7.59083,7.63916,7.59083,7.6294,66029.6763155,0
+PMM.US,D,20201123,000000,7.61973,7.64863,7.61017,7.61017,63391.490427457,0
+PMM.US,D,20201124,000000,7.61017,7.69706,7.61017,7.6294,48059.189505477,0
+PMM.US,D,20201125,000000,7.6294,7.67773,7.6294,7.65849,50205.630521999,0
+PMM.US,D,20201127,000000,7.67773,7.70682,7.67289,7.69716,26786.407754119,0
+PMM.US,D,20201130,000000,7.67773,7.70682,7.67378,7.68759,36374.925795327,0
+PMM.US,D,20201201,000000,7.71659,7.75514,7.59064,7.66826,75915.269093526,0
+PMM.US,D,20201202,000000,7.66826,7.69706,7.66826,7.67773,31034.67788129,0
+PMM.US,D,20201203,000000,7.68759,7.73592,7.68759,7.71659,44511.529081856,0
+PMM.US,D,20201204,000000,7.69706,7.77478,7.69706,7.74568,41208.220233568,0
+PMM.US,D,20201207,000000,7.72605,7.80388,7.69706,7.70682,69916.995567905,0
+PMM.US,D,20201208,000000,7.71659,7.75514,7.67773,7.70682,81283.906402207,0
+PMM.US,D,20201209,000000,7.70682,7.76492,7.66826,7.68759,134382.2134571,0
+PMM.US,D,20201210,000000,7.67773,7.70682,7.67773,7.68759,49594.244630188,0
+PMM.US,D,20201211,000000,7.67773,7.71018,7.67773,7.69706,58207.384183965,0
+PMM.US,D,20201214,000000,7.69706,7.72605,7.66826,7.67773,79174.979942896,0
+PMM.US,D,20201215,000000,7.67773,7.69706,7.67773,7.67773,51504.445326988,0
+PMM.US,D,20201216,000000,7.66826,7.68759,7.65849,7.67773,60311.241108519,0
+PMM.US,D,20201217,000000,7.69706,7.71659,7.64863,7.65849,87212.220348167,0
+PMM.US,D,20201218,000000,7.65849,7.67723,7.6294,7.6294,84833.594639732,0
+PMM.US,D,20201221,000000,7.59064,7.64863,7.59064,7.63916,71701.471802707,0
+PMM.US,D,20201222,000000,7.6003,7.64863,7.57131,7.6003,140336.8889838,0
+PMM.US,D,20201223,000000,7.61973,7.63916,7.58107,7.6294,66502.156954942,0
+PMM.US,D,20201224,000000,7.63916,7.67773,7.63433,7.63916,25921.54512441,0
+PMM.US,D,20201228,000000,7.66826,7.67773,7.55197,7.55197,127032.40196501,0
+PMM.US,D,20201229,000000,7.59064,7.63433,7.56164,7.63433,72539.972851675,0
+PMM.US,D,20201230,000000,7.6294,7.66826,7.6294,7.65849,70434.088113217,0
+PMM.US,D,20201231,000000,7.64863,7.81323,7.64863,7.81323,115018.61849558,0
+PMM.US,D,20210104,000000,7.81323,7.81323,7.70682,7.76492,120986.47481266,0
+PMM.US,D,20210105,000000,7.76492,7.80388,7.68759,7.80388,107960.81220555,0
+PMM.US,D,20210106,000000,7.77478,7.81323,7.73592,7.78424,93547.110981717,0
+PMM.US,D,20210107,000000,7.76492,7.80388,7.76492,7.78424,42603.35619896,0
+PMM.US,D,20210108,000000,7.80388,7.82311,7.78424,7.80388,60257.504040085,0
+PMM.US,D,20210111,000000,7.78424,7.91019,7.78424,7.89067,152178.30827145,0
+PMM.US,D,20210112,000000,7.88129,7.89067,7.81323,7.81323,95198.76540586,0
+PMM.US,D,20210113,000000,7.81323,7.91977,7.80408,7.84233,52523.421813339,0
+PMM.US,D,20210114,000000,7.84233,7.86058,7.75514,7.77478,94051.022736659,0
+PMM.US,D,20210115,000000,7.76492,7.81106,7.74568,7.75514,69393.819580884,0
+PMM.US,D,20210119,000000,7.77478,7.79391,7.71659,7.71659,66815.454202985,0
+PMM.US,D,20210120,000000,7.72605,7.76492,7.71659,7.76492,70699.731734534,0
+PMM.US,D,20210121,000000,7.75514,7.87183,7.69677,7.87183,88072.013443117,0
+PMM.US,D,20210122,000000,7.90102,7.94954,7.84787,7.92035,92571.732494285,0
+PMM.US,D,20210125,000000,7.92035,7.93022,7.87183,7.88169,58057.32595513,0
+PMM.US,D,20210126,000000,7.88169,7.95931,7.87183,7.90102,75721.612865771,0
+PMM.US,D,20210127,000000,7.91079,8.02144,7.88169,7.94954,286190.44569122,0
+PMM.US,D,20210128,000000,7.94954,8.02737,7.92035,7.93022,50456.065539042,0
+PMM.US,D,20210129,000000,7.93022,7.99828,7.92035,7.94954,61668.862516701,0
+PMM.US,D,20210201,000000,7.9885,8.02737,7.90102,7.93998,94661.394721517,0
+PMM.US,D,20210202,000000,7.93998,8.02737,7.93022,8.0177,95510.034839998,0
+PMM.US,D,20210203,000000,8.03703,8.07599,7.93998,7.93998,55984.900146075,0
+PMM.US,D,20210204,000000,7.95931,8.02737,7.92035,7.93022,40454.887368535,0
+PMM.US,D,20210205,000000,7.93022,8.05646,7.93022,8.0177,47764.142582564,0
+PMM.US,D,20210208,000000,7.99828,8.0177,7.95931,7.9885,45017.4686507,0
+PMM.US,D,20210209,000000,8.0177,8.14395,8.0177,8.11475,42458.367504881,0
+PMM.US,D,20210210,000000,8.11475,8.20223,8.11475,8.1829,31135.054669498,0
+PMM.US,D,20210211,000000,8.1829,8.1829,8.08555,8.10509,58021.839211824,0
+PMM.US,D,20210212,000000,8.08555,8.16348,8.06622,8.12451,41312.652649582,0
+PMM.US,D,20210216,000000,8.12451,8.12451,8.02737,8.05646,74579.953638278,0
+PMM.US,D,20210217,000000,8.07599,8.1537,8.03703,8.13428,68427.566256016,0
+PMM.US,D,20210218,000000,8.09542,8.13428,8.04689,8.07599,65766.060508086,0
+PMM.US,D,20210219,000000,8.05646,8.09532,8.0321,8.03703,59406.836107698,0
+PMM.US,D,20210222,000000,7.99828,7.99828,7.87183,7.90102,70606.452294988,0
+PMM.US,D,20210223,000000,7.86197,7.92035,7.73582,7.78434,215654.96688284,0
+PMM.US,D,20210224,000000,7.78434,7.90102,7.78434,7.89117,60666.108541577,0
+PMM.US,D,20210225,000000,7.90102,7.92035,7.79411,7.86197,94724.256952516,0
+PMM.US,D,20210226,000000,7.86197,7.93998,7.84263,7.92035,64270.547754488,0
+PMM.US,D,20210301,000000,7.92035,7.9885,7.91079,7.91079,30473.987337059,0
+PMM.US,D,20210302,000000,7.91079,7.96908,7.86197,7.86197,77612.549330491,0
+PMM.US,D,20210303,000000,7.86197,7.88169,7.8233,7.84263,41784.119382073,0
+PMM.US,D,20210304,000000,7.88169,7.91079,7.83307,7.84263,42999.793817032,0
+PMM.US,D,20210305,000000,7.84263,7.89117,7.8233,7.83307,61559.360565929,0
+PMM.US,D,20210308,000000,7.8233,7.83307,7.78434,7.8233,39787.736594387,0
+PMM.US,D,20210309,000000,7.8233,7.87449,7.8233,7.86157,36250.215240282,0
+PMM.US,D,20210310,000000,7.86197,7.90102,7.84263,7.89117,36176.200032815,0
+PMM.US,D,20210311,000000,7.90102,7.92035,7.88169,7.88169,52888.428315912,0
+PMM.US,D,20210312,000000,7.86197,7.87183,7.77478,7.77478,145644.69187539,0
+PMM.US,D,20210315,000000,7.78434,7.85249,7.77478,7.80398,52093.525265864,0
+PMM.US,D,20210316,000000,7.80398,7.83307,7.77478,7.77478,53537.328764931,0
+PMM.US,D,20210317,000000,7.77478,7.79411,7.77478,7.79411,24613.605156856,0
+PMM.US,D,20210318,000000,7.77478,7.77942,7.72595,7.72595,62351.221895123,0
+PMM.US,D,20210319,000000,7.72595,7.75514,7.69677,7.73582,48074.398109752,0
+PMM.US,D,20210322,000000,7.72595,7.77478,7.72595,7.76492,37278.316889196,0
+PMM.US,D,20210323,000000,7.69677,7.75514,7.69677,7.72595,47020.948787047,0
+PMM.US,D,20210324,000000,7.75514,7.77478,7.73532,7.75514,34520.489980865,0
+PMM.US,D,20210325,000000,7.75514,7.79411,7.73582,7.74558,30929.231558325,0
+PMM.US,D,20210326,000000,7.77478,7.77478,7.75514,7.77379,8991.326846721,0
+PMM.US,D,20210329,000000,7.76492,7.80398,7.76492,7.80398,38580.173415041,0
+PMM.US,D,20210330,000000,7.81343,7.87183,7.80398,7.81343,69246.803072903,0
+PMM.US,D,20210331,000000,7.81343,7.93022,7.81343,7.92035,90393.860362264,0
+PMM.US,D,20210401,000000,8.00783,8.02737,7.87183,7.87183,100624.18150383,0
+PMM.US,D,20210405,000000,7.88169,7.95931,7.86197,7.89117,78108.34982982,0
+PMM.US,D,20210406,000000,7.93022,7.96908,7.88169,7.93022,72328.066298791,0
+PMM.US,D,20210407,000000,7.93998,8.08555,7.92035,8.04689,81085.180639695,0
+PMM.US,D,20210408,000000,8.06622,8.16348,8.04689,8.16348,127051.66619708,0
+PMM.US,D,20210409,000000,8.1537,8.22166,8.10509,8.21209,188929.39354581,0
+PMM.US,D,20210412,000000,8.20223,8.22166,8.17304,8.17304,36170.116591105,0
+PMM.US,D,20210413,000000,8.17304,8.26061,8.16348,8.25086,69638.171156218,0
+PMM.US,D,20210414,000000,8.25086,8.26061,8.22166,8.26061,85945.850565629,0
+PMM.US,D,20210415,000000,8.26061,8.26061,8.23311,8.26061,32861.73820806,0
+PMM.US,D,20210416,000000,8.26061,8.26061,8.23862,8.26061,54104.102750871,0
+PMM.US,D,20210419,000000,8.26061,8.26061,8.20223,8.22166,56259.668929956,0
+PMM.US,D,20210420,000000,8.23143,8.23143,8.14395,8.1537,72513.611270934,0
+PMM.US,D,20210421,000000,8.1537,8.26061,8.1537,8.24119,36021.072269222,0
+PMM.US,D,20210422,000000,8.21209,8.23133,8.1829,8.19266,46100.321275001,0
+PMM.US,D,20210423,000000,8.20223,8.23143,8.19256,8.20223,62261.998083383,0
+PMM.US,D,20210426,000000,8.23143,8.23143,8.14395,8.14395,82257.257075736,0
+PMM.US,D,20210427,000000,8.1537,8.1828,8.11475,8.12451,42644.926383974,0
+PMM.US,D,20210428,000000,8.1537,8.1537,8.10509,8.12451,55405.959276716,0
+PMM.US,D,20210429,000000,8.12451,8.13428,7.9885,7.99828,97014.672756162,0
+PMM.US,D,20210430,000000,8.00783,8.05646,7.9885,8.02737,72144.549140554,0
+PMM.US,D,20210503,000000,8.09542,8.13428,8.06593,8.13428,90494.237150472,0
+PMM.US,D,20210504,000000,8.14395,8.19266,8.08555,8.1829,37035.993127765,0
+PMM.US,D,20210505,000000,8.19266,8.25086,8.1829,8.24119,55490.113553698,0
+PMM.US,D,20210506,000000,8.24119,8.30915,8.24119,8.29948,104341.16438837,0
+PMM.US,D,20210507,000000,8.27995,8.33825,8.27995,8.32867,52586.284044337,0
+PMM.US,D,20210510,000000,8.3481,8.3481,8.27995,8.28971,47010.809717531,0
+PMM.US,D,20210511,000000,8.28971,8.33825,8.21209,8.21209,67206.822286299,0
+PMM.US,D,20210512,000000,8.23143,8.24119,8.10509,8.13428,68933.50582486,0
+PMM.US,D,20210513,000000,8.08555,8.1829,8.0177,8.02737,176187.62488515,0
+PMM.US,D,20210514,000000,8.09542,8.10509,7.99828,8.0177,88495.826548883,0
+PMM.US,D,20210517,000000,8.02737,8.10509,8.02737,8.05646,79409.192448713,0
+PMM.US,D,20210518,000000,8.05646,8.06622,8.00783,8.00783,81319.393145513,0
+PMM.US,D,20210519,000000,8.03703,8.05646,8.0177,8.05646,72203.355743746,0
+PMM.US,D,20210520,000000,8.10509,8.19266,8.08565,8.17304,47992.271646672,0
+PMM.US,D,20210521,000000,8.21219,8.24139,8.12432,8.14385,53232.142772501,0
+PMM.US,D,20210524,000000,8.19276,8.25116,8.1536,8.19276,42620.592617136,0
+PMM.US,D,20210525,000000,8.22186,8.29011,8.1829,8.28035,42345.823833255,0
+PMM.US,D,20210526,000000,8.29011,8.30964,8.20233,8.25116,41793.244544636,0
+PMM.US,D,20210527,000000,8.27069,8.33883,8.21219,8.25116,101879.3983099,0
+PMM.US,D,20210528,000000,8.26091,8.28528,8.20233,8.23162,39547.44064686,0
+PMM.US,D,20210601,000000,8.28035,8.33883,8.21219,8.30964,73655.270498426,0
+PMM.US,D,20210602,000000,8.3194,8.3487,8.29011,8.32927,29851.448468782,0
+PMM.US,D,20210603,000000,8.33883,8.3487,8.22186,8.23162,114392.0239995,0
+PMM.US,D,20210604,000000,8.30964,8.33883,8.26091,8.3194,124733.87490575,0
+PMM.US,D,20210607,000000,8.32927,8.33883,8.30865,8.33883,69482.029485672,0
+PMM.US,D,20210608,000000,8.35856,8.36812,8.3194,8.3194,57387.133460126,0
+PMM.US,D,20210609,000000,8.27069,8.33883,8.24139,8.24139,107967.90955421,0
+PMM.US,D,20210610,000000,8.25116,8.29997,8.1829,8.20233,83211.343517184,0
+PMM.US,D,20210611,000000,8.24139,8.28035,8.20233,8.21219,50992.422316435,0
+PMM.US,D,20210614,000000,8.24139,8.27561,8.24139,8.25116,45691.716773509,0
+PMM.US,D,20210615,000000,8.27069,8.32927,8.26091,8.32927,54820.934965647,0
+PMM.US,D,20210616,000000,8.33883,8.36812,8.3194,8.35856,91076.219740686,0
+PMM.US,D,20210617,000000,8.35856,8.39741,8.35856,8.37799,51383.790399749,0
+PMM.US,D,20210618,000000,8.3487,8.41694,8.3487,8.39741,32477.467473406,0
+PMM.US,D,20210621,000000,8.41694,8.52435,8.39741,8.52435,49455.33937782,0
+PMM.US,D,20210622,000000,8.55345,8.69972,8.50462,8.60227,89904.143304645,0
+PMM.US,D,20210623,000000,8.54378,8.58273,8.45591,8.57308,43350.605622282,0
+PMM.US,D,20210624,000000,8.60227,8.62179,8.49989,8.58273,102438.06104023,0
+PMM.US,D,20210625,000000,8.58273,8.65099,8.55828,8.64123,58139.452418209,0
+PMM.US,D,20210628,000000,8.64123,8.68029,8.50196,8.54378,77136.013063242,0
+PMM.US,D,20210629,000000,8.55345,8.60227,8.49506,8.60227,73591.394360476,0
+PMM.US,D,20210630,000000,8.63156,8.65099,8.55345,8.55345,60214.919948118,0
+PMM.US,D,20210701,000000,8.62179,8.65593,8.59261,8.64123,53510.96718419,0
+PMM.US,D,20210702,000000,8.62179,8.64123,8.54378,8.60227,52493.004604791,0
+PMM.US,D,20210706,000000,8.60227,8.62179,8.54408,8.56321,70359.058998799,0
+PMM.US,D,20210707,000000,8.58273,8.58273,8.54378,8.56321,55302.540767653,0
+PMM.US,D,20210708,000000,8.54378,8.57288,8.54378,8.55828,23170.815564741,0
+PMM.US,D,20210709,000000,8.58273,8.58273,8.50462,8.50462,55588.462528002,0
+PMM.US,D,20210712,000000,8.55345,8.55345,8.47543,8.4852,47315.995709961,0
+PMM.US,D,20210713,000000,8.46577,8.50462,8.43155,8.44614,64326.312636825,0
+PMM.US,D,20210714,000000,8.46577,8.47543,8.40728,8.43648,55466.79369381,0
+PMM.US,D,20210715,000000,8.44614,8.46577,8.39741,8.42671,83635.156622949,0
+PMM.US,D,20210716,000000,8.42671,8.45591,8.38766,8.38766,56267.780185569,0
+PMM.US,D,20210719,000000,8.41694,8.43204,8.3487,8.3487,39383.187720702,0
+PMM.US,D,20210720,000000,8.3487,8.39061,8.33883,8.3487,48117.996108669,0
+PMM.US,D,20210721,000000,8.35856,8.36852,8.32927,8.3487,67041.555453189,0
+PMM.US,D,20210722,000000,8.33883,8.36053,8.25076,8.27039,53065.86203244,0
+PMM.US,D,20210723,000000,8.28991,8.30954,8.27039,8.28991,32967.184531026,0
+PMM.US,D,20210726,000000,8.28991,8.3487,8.28991,8.33883,44543.974104307,0
+PMM.US,D,20210727,000000,8.32917,8.34673,8.29977,8.3193,41058.162004732,0
+PMM.US,D,20210728,000000,8.3193,8.37809,8.3193,8.37809,28023.374235061,0
+PMM.US,D,20210729,000000,8.38775,8.43677,8.37316,8.38775,58105.993488806,0
+PMM.US,D,20210730,000000,8.40748,8.44653,8.37809,8.41714,20526.546234987,0
+PMM.US,D,20210802,000000,8.42701,8.49555,8.37809,8.49555,45920.859744569,0
+PMM.US,D,20210803,000000,8.48569,8.49555,8.43677,8.4563,41326.847346904,0
+PMM.US,D,20210804,000000,8.44653,8.48569,8.41714,8.44653,60163.210693586,0
+PMM.US,D,20210805,000000,8.4563,8.4563,8.38775,8.40748,39078.001728272,0
+PMM.US,D,20210806,000000,8.40294,8.41714,8.37809,8.39761,34594.505188331,0
+PMM.US,D,20210809,000000,8.39761,8.50522,8.36822,8.50522,125831.93613432,0
+PMM.US,D,20210810,000000,8.48076,8.48076,8.41714,8.41714,33681.988931898,0
+PMM.US,D,20210811,000000,8.40748,8.45264,8.37809,8.41714,60037.48623159,0
+PMM.US,D,20210812,000000,8.41714,8.46616,8.38775,8.42701,75859.504211188,0
+PMM.US,D,20210813,000000,8.38775,8.41714,8.35856,8.39761,113288.89323618,0
+PMM.US,D,20210816,000000,8.37809,8.39337,8.3487,8.35856,62753.742954905,0
+PMM.US,D,20210817,000000,8.36822,8.40748,8.3487,8.39761,68696.251598188,0
+PMM.US,D,20210818,000000,8.38775,8.42701,8.37809,8.42701,69929.162451324,0
+PMM.US,D,20210819,000000,8.42701,8.46616,8.39761,8.46616,68141.644495667,0
+PMM.US,D,20210820,000000,8.46616,8.50522,8.46616,8.50522,32830.30709256,0
+PMM.US,D,20210823,000000,8.4563,8.4563,8.36822,8.38775,89526.969918653,0
+PMM.US,D,20210824,000000,8.39761,8.42701,8.39761,8.41714,91090.414438009,0
+PMM.US,D,20210825,000000,8.41714,8.42701,8.40382,8.41714,18325.35424308,0
+PMM.US,D,20210826,000000,8.41714,8.41714,8.36822,8.39417,49023.415016442,0
+PMM.US,D,20210827,000000,8.39761,8.41714,8.38775,8.41714,17597.369051837,0
+PMM.US,D,20210830,000000,8.39761,8.41714,8.39761,8.39761,20739.466694822,0
+PMM.US,D,20210831,000000,8.38775,8.41714,8.37809,8.41714,37457.778419628,0
+PMM.US,D,20210901,000000,8.41714,8.42701,8.39761,8.41714,46082.070949873,0
+PMM.US,D,20210902,000000,8.41714,8.41714,8.37809,8.41714,52948.248826055,0
+PMM.US,D,20210903,000000,8.39761,8.42701,8.37809,8.40748,49316.434125452,0
+PMM.US,D,20210907,000000,8.38775,8.39761,8.35856,8.35856,30006.576232376,0
+PMM.US,D,20210908,000000,8.35856,8.40699,8.29977,8.3193,37905.925292231,0
+PMM.US,D,20210909,000000,8.30954,8.32917,8.28991,8.28991,52115.831218799,0
+PMM.US,D,20210910,000000,8.29977,8.29977,8.28991,8.29977,46850.612419179,0
+PMM.US,D,20210913,000000,8.30954,8.33883,8.27039,8.33883,55171.746770898,0
+PMM.US,D,20210914,000000,8.3193,8.33883,8.30954,8.32917,45544.700265528,0
+PMM.US,D,20210915,000000,8.32917,8.37809,8.32424,8.37809,127575.85609106,0
+PMM.US,D,20210916,000000,8.38775,8.41714,8.35915,8.41714,34790.189229989,0
+PMM.US,D,20210917,000000,8.44653,8.48569,8.37809,8.44653,55318.763278879,0
+PMM.US,D,20210920,000000,8.40748,8.46616,8.37809,8.43677,45280.070551163,0
+PMM.US,D,20210921,000000,8.43677,8.51508,8.43677,8.51508,33848.269671959,0
+PMM.US,D,20210922,000000,8.51508,8.5934,8.49555,8.564,102187.62602319,0
+PMM.US,D,20210923,000000,8.564,8.564,8.48569,8.51508,93999.313482126,0
+PMM.US,D,20210924,000000,8.51508,8.55414,8.47592,8.52484,94096.648549479,0
+PMM.US,D,20210927,000000,8.51508,8.51508,8.41714,8.43677,104113.03532426,0
+PMM.US,D,20210928,000000,8.40748,8.41714,8.28015,8.28015,68705.376760753,0
+PMM.US,D,20210929,000000,8.26061,8.3487,8.23123,8.25076,101321.74948652,0
+PMM.US,D,20210930,000000,8.28991,8.28991,8.16278,8.16278,54829.04622126,0
+PMM.US,D,20211001,000000,8.22136,8.27039,8.19218,8.2117,68278.521934132,0
+PMM.US,D,20211004,000000,8.20184,8.26061,8.14315,8.14315,40989.216332025,0
+PMM.US,D,20211005,000000,8.16278,8.20677,8.06484,8.09424,86821.866171804,0
+PMM.US,D,20211006,000000,8.06484,8.12353,8.06484,8.08437,52267.917261537,0
+PMM.US,D,20211007,000000,8.14315,8.15293,8.07462,8.10399,63072.109737706,0
+PMM.US,D,20211008,000000,8.10399,8.14542,8.09424,8.10399,40251.092071265,0
+PMM.US,D,20211011,000000,8.10399,8.12846,8.09424,8.09424,55836.869731143,0
+PMM.US,D,20211012,000000,8.11377,8.13339,8.09424,8.10399,37340.165213243,0
+PMM.US,D,20211013,000000,8.11377,8.1823,8.11377,8.17245,39967.19812482,0
+PMM.US,D,20211014,000000,8.2117,8.36822,8.20174,8.30954,100172.99291037,0
+PMM.US,D,20211015,000000,8.3193,8.33883,8.28015,8.3193,67472.465907616,0
+PMM.US,D,20211018,000000,8.30954,8.37809,8.25086,8.35856,71248.255395346,0
+PMM.US,D,20211019,000000,8.36822,8.47799,8.23123,8.24099,40470.095972809,0
+PMM.US,D,20211020,000000,8.25076,8.3193,8.24099,8.28991,47949.687554706,0
+PMM.US,D,20211021,000000,8.29977,8.36852,8.19198,8.3489,151611.53428551,0
+PMM.US,D,20211022,000000,8.3489,8.46676,8.22117,8.24079,146433.51148373,0
+PMM.US,D,20211025,000000,8.26052,8.28281,8.2114,8.22117,79958.730016475,0
+PMM.US,D,20211026,000000,8.25066,8.25066,8.0248,8.08367,139509.54091129,0
+PMM.US,D,20211027,000000,8.08367,8.08367,8.0542,8.0542,89922.393629774,0
+PMM.US,D,20211028,000000,8.0542,8.0542,7.99531,8.0248,91675.438749077,0
+PMM.US,D,20211029,000000,8.0248,8.10331,8.01642,8.10331,61344.412292193,0
+PMM.US,D,20211101,000000,8.12293,8.24079,8.12293,8.18192,100224.7021649,0
+PMM.US,D,20211102,000000,8.14266,8.23104,8.14266,8.18192,84292.168327582,0
+PMM.US,D,20211103,000000,8.2114,8.32907,8.12293,8.1328,43156.949394529,0
+PMM.US,D,20211104,000000,8.14266,8.28991,8.14266,8.16228,45711.994912541,0
+PMM.US,D,20211105,000000,8.17205,8.27029,8.17205,8.25066,50854.530971018,0
+PMM.US,D,20211108,000000,8.24079,8.3477,8.23104,8.28015,50586.859535797,0
+PMM.US,D,20211109,000000,8.28991,8.3489,8.23803,8.3489,23207.316214998,0
+PMM.US,D,20211110,000000,8.36852,8.42751,8.32927,8.42751,97914.008222225,0
+PMM.US,D,20211111,000000,8.42751,8.42751,8.37838,8.39801,12285.510532445,0
+PMM.US,D,20211112,000000,8.40778,8.42751,8.38815,8.42751,19224.689709143,0
+PMM.US,D,20211115,000000,8.44713,8.44713,8.35875,8.37838,35402.589028751,0
+PMM.US,D,20211116,000000,8.37838,8.44713,8.35875,8.44713,57984.324654615,0
+PMM.US,D,20211117,000000,8.43726,8.55513,8.43095,8.51587,60469.410592967,0
+PMM.US,D,20211118,000000,8.53549,8.63166,8.50215,8.58461,70350.947743186,0
+PMM.US,D,20211119,000000,8.57475,8.57969,8.44713,8.55513,65949.577666325,0
+PMM.US,D,20211122,000000,8.52574,8.56005,8.46676,8.47702,24140.110610463,0
+PMM.US,D,20211123,000000,8.45689,8.51587,8.42761,8.49624,35710.816742034,0
+PMM.US,D,20211124,000000,8.49624,8.52574,8.41763,8.52574,27524.532014878,0
+PMM.US,D,20211126,000000,8.48638,8.51587,8.44713,8.49131,28020.332514206,0
+PMM.US,D,20211129,000000,8.51587,8.53549,8.47662,8.48638,33411.275775823,0
+PMM.US,D,20211130,000000,8.50602,8.52574,8.43726,8.46676,61544.151961655,0
+PMM.US,D,20211201,000000,8.49624,8.55503,8.35875,8.35875,73795.189657746,0
+PMM.US,D,20211202,000000,8.41763,8.41763,8.27029,8.35875,56402.629810131,0
+PMM.US,D,20211203,000000,8.3489,8.3489,8.23301,8.25066,39995.587519464,0
+PMM.US,D,20211206,000000,8.26052,8.27009,8.2114,8.23104,38736.315085586,0
+PMM.US,D,20211207,000000,8.28015,8.30964,8.26052,8.27029,37103.924893523,0
+PMM.US,D,20211208,000000,8.27029,8.32927,8.23104,8.24079,61934.506138019,0
+PMM.US,D,20211209,000000,8.23104,8.28991,8.23104,8.26052,47769.212117322,0
+PMM.US,D,20211210,000000,8.28991,8.30964,8.25066,8.26052,34972.692481275,0
+PMM.US,D,20211213,000000,8.29977,8.42751,8.28508,8.42751,100227.74388576,0
+PMM.US,D,20211214,000000,8.35875,8.47652,8.35875,8.40778,44626.100567385,0
+PMM.US,D,20211215,000000,8.43726,8.53549,8.40945,8.53549,70115.721330417,0
+PMM.US,D,20211216,000000,8.53549,8.60425,8.50996,8.59931,67913.515431558,0
+PMM.US,D,20211217,000000,8.64359,8.74172,8.56992,8.67299,94491.058353649,0
+PMM.US,D,20211220,000000,8.67299,8.74172,8.6142,8.74172,111567.27923237,0
+PMM.US,D,20211221,000000,8.7221,8.74172,8.64645,8.65336,119883.34404933,0
+PMM.US,D,20211222,000000,8.62387,8.74172,8.57475,8.68285,91368.224942744,0
+PMM.US,D,20211223,000000,8.71234,8.74172,8.67299,8.73197,48615.824421902,0
+PMM.US,D,20211227,000000,8.74172,8.74172,8.66361,8.68285,35136.945407433,0
+PMM.US,D,20211228,000000,8.70247,8.70247,8.64359,8.65336,64637.582070964,0
+PMM.US,D,20211229,000000,8.64359,8.70247,8.62387,8.63373,55298.485139847,0
+PMM.US,D,20211230,000000,8.66321,8.69271,8.64359,8.68285,48643.199909595,0
+PMM.US,D,20211231,000000,8.70247,8.73197,8.6141,8.6141,77952.208159275,0
+PMM.US,D,20220103,000000,8.67299,8.71234,8.62387,8.68285,99860.709569282,0
+PMM.US,D,20220104,000000,8.67299,8.67426,8.59448,8.60425,68146.714030425,0
+PMM.US,D,20220105,000000,8.59448,8.6288,8.50602,8.52574,109156.20850149,0
+PMM.US,D,20220106,000000,8.50602,8.50602,8.37838,8.37838,84878.206545602,0
+PMM.US,D,20220107,000000,8.38815,8.40778,8.20164,8.22117,161816.50775329,0
+PMM.US,D,20220110,000000,8.2114,8.24079,8.17205,8.19178,81186.571334854,0
+PMM.US,D,20220111,000000,8.19178,8.21506,8.10331,8.11317,56646.981385464,0
+PMM.US,D,20220112,000000,8.1328,8.1328,7.96581,7.97569,188344.36923474,0
+PMM.US,D,20220113,000000,7.95596,8.0248,7.93831,8.00507,167098.96297108,0
+PMM.US,D,20220114,000000,7.98544,7.98544,7.87745,7.89708,112491.96237222,0
+PMM.US,D,20220118,000000,7.83809,7.85783,7.66135,7.68098,177078.8490956,0
+PMM.US,D,20220119,000000,7.68098,7.71589,7.59261,7.63187,208343.68385491,0
+PMM.US,D,20220120,000000,7.63187,7.71047,7.59261,7.63187,131785.59775407,0
+PMM.US,D,20220121,000000,7.60237,7.63187,7.45503,7.47475,264170.41451653,0
+PMM.US,D,20220124,000000,7.41577,7.43047,7.31754,7.40591,224273.17597138,0
+PMM.US,D,20220125,000000,7.35689,7.50414,7.35689,7.46488,156350.53537725,0
+PMM.US,D,20220126,000000,7.514,7.55326,7.36665,7.42563,154904.70406427,0
+PMM.US,D,20220127,000000,7.44526,7.48303,7.40591,7.42563,120706.63649402,0
+PMM.US,D,20220128,000000,7.39614,7.43539,7.31754,7.3274,146872.53319376,0
+PMM.US,D,20220131,000000,7.31754,7.39614,7.29791,7.37652,99802.916873041,0
+PMM.US,D,20220201,000000,7.40591,7.50414,7.38627,7.45503,155576.92437318,0
+PMM.US,D,20220202,000000,7.47475,7.54349,7.40591,7.41577,206327.02292819,0
+PMM.US,D,20220203,000000,7.37652,7.38667,7.30777,7.30777,137342.82175576,0
+PMM.US,D,20220204,000000,7.29791,7.33233,7.2193,7.2193,235002.33933313,0
+PMM.US,D,20220207,000000,7.22916,7.28804,7.20953,7.26841,189550.91850714,0
+PMM.US,D,20220208,000000,7.19968,7.38627,7.17018,7.37652,552182.85099976,0
+PMM.US,D,20220209,000000,7.37652,7.38627,7.34772,7.35689,141567.77202304,0
+PMM.US,D,20220210,000000,7.34702,7.40117,7.24879,7.26841,185919.10380654,0
+PMM.US,D,20220211,000000,7.24879,7.26851,7.11129,7.12107,491452.86632022,0
+PMM.US,D,20220214,000000,7.09167,7.15055,7.08182,7.13093,178974.85509508,0
+PMM.US,D,20220215,000000,7.13093,7.16042,7.11129,7.14079,102914.59730748,0
+PMM.US,D,20220216,000000,7.14079,7.15055,7.08182,7.14079,185277.30070618,0
+PMM.US,D,20220217,000000,7.12107,7.22916,7.12107,7.18005,180944.87630203,0
+PMM.US,D,20220218,000000,7.18005,7.2193,7.13093,7.15549,114503.55376418,0
+PMM.US,D,20220222,000000,7.16042,7.18015,7.06179,7.06179,209816.89065557,0
+PMM.US,D,20220223,000000,7.05193,7.12097,7.05193,7.06179,224475.95736169,0
+PMM.US,D,20220224,000000,7.04206,7.29851,7.02234,7.28864,297112.25137377,0
+PMM.US,D,20220225,000000,7.26891,7.29851,7.12097,7.22946,117895.07251725,0
+PMM.US,D,20220228,000000,7.22946,7.28864,7.14069,7.26891,108879.4119037,0
+PMM.US,D,20220301,000000,7.26891,7.33795,7.22946,7.31823,70071.109424547,0
+PMM.US,D,20220302,000000,7.29851,7.38727,7.28864,7.31823,76011.590253927,0
+PMM.US,D,20220303,000000,7.30836,7.44644,7.30836,7.38727,42505.007224654,0
+PMM.US,D,20220304,000000,7.38727,7.38727,7.23932,7.28864,59202.026903477,0
+PMM.US,D,20220307,000000,7.24919,7.28864,7.20973,7.20973,163694.26342763,0
+PMM.US,D,20220308,000000,7.2196,7.26891,7.15055,7.18015,96302.910076145,0
+PMM.US,D,20220309,000000,7.19988,7.22946,7.10124,7.10124,192251.96662618,0
+PMM.US,D,20220310,000000,7.07166,7.09138,7.02234,7.08152,168611.71214286,0
+PMM.US,D,20220311,000000,7.08152,7.13084,7.03221,7.13084,130471.5743448,0
+PMM.US,D,20220314,000000,7.09138,7.11593,6.97312,7.04206,127531.24418519,0
+PMM.US,D,20220315,000000,7.02234,7.04206,7.00261,7.04206,52954.332267765,0
+PMM.US,D,20220316,000000,7.03221,7.05193,7.00261,7.04206,81568.814255604,0
+PMM.US,D,20220317,000000,7.01248,7.10124,7.01248,7.05193,101270.04023199,0
+PMM.US,D,20220318,000000,7.04206,7.17028,7.04206,7.10124,77913.679695114,0
+PMM.US,D,20220321,000000,7.09138,7.13557,7.05193,7.05193,34507.309190494,0
+PMM.US,D,20220322,000000,7.06179,7.15055,7.01248,7.12097,80625.880790623,0
+PMM.US,D,20220323,000000,7.06179,7.15055,6.97303,7.06179,116849.73445016,0
+PMM.US,D,20220324,000000,7.00261,7.01248,6.90399,6.90399,189283.24707192,0
+PMM.US,D,20220325,000000,6.90399,6.96316,6.79559,6.91385,151814.31567583,0
+PMM.US,D,20220328,000000,6.87439,6.88427,6.76591,6.78563,126555.86569775,0
+PMM.US,D,20220329,000000,6.78563,6.87756,6.72646,6.86454,137657.13291074,0
+PMM.US,D,20220330,000000,6.89413,6.93358,6.80536,6.86454,153453.80321655,0
+PMM.US,D,20220331,000000,6.86454,6.99275,6.82508,6.97303,148158.16720839,0
+PMM.US,D,20220401,000000,6.96316,6.96316,6.86454,6.89413,139033.00464406,0
+PMM.US,D,20220404,000000,6.87439,6.93358,6.81522,6.87439,153654.55679296,0
+PMM.US,D,20220405,000000,6.84482,6.86187,6.75604,6.78563,216973.04591991,0
+PMM.US,D,20220406,000000,6.75604,6.81088,6.72952,6.78563,90177.898181576,0
+PMM.US,D,20220407,000000,6.78563,6.81522,6.66728,6.72646,106162.14127344,0
+PMM.US,D,20220408,000000,6.65741,6.73632,6.65741,6.70673,242921.96653201,0
+PMM.US,D,20220411,000000,6.67715,6.74618,6.54892,6.57852,268653.91105647,0
+PMM.US,D,20220412,000000,6.57852,6.63769,6.57852,6.57852,149384.9946198,0
+PMM.US,D,20220413,000000,6.53906,6.61797,6.53413,6.53906,138853.54311362,0
+PMM.US,D,20220414,000000,6.53906,6.62783,6.51933,6.58837,159999.58649603,0
+PMM.US,D,20220418,000000,6.55879,6.60809,6.47002,6.59824,221329.80409089,0
+PMM.US,D,20220419,000000,6.57852,6.58837,6.44043,6.46016,206977.95119111,0
+PMM.US,D,20220420,000000,6.47002,6.65741,6.47002,6.65741,198383.06196246,0
+PMM.US,D,20220421,000000,6.58837,6.62586,6.46016,6.47002,208301.09976294,0
+PMM.US,D,20220422,000000,6.47002,6.53906,6.38125,6.41085,236686.43877972,0
+PMM.US,D,20220425,000000,6.37139,6.40256,6.28263,6.36153,334480.80598166,0
+PMM.US,D,20220426,000000,6.35167,6.43057,6.33194,6.39113,172085.35735901,0
+PMM.US,D,20220427,000000,6.40098,6.43057,6.32208,6.3418,206691.01552381,0
+PMM.US,D,20220428,000000,6.35167,6.48975,6.35167,6.47002,192960.68758534,0
+PMM.US,D,20220429,000000,6.4207,6.48975,6.3418,6.35167,132965.78544572,0
+PMM.US,D,20220502,000000,6.36153,6.44872,6.31222,6.35167,114682.00138766,0
+PMM.US,D,20220503,000000,6.47989,6.55879,6.4503,6.51933,243245.40284957,0
+PMM.US,D,20220504,000000,6.49961,6.57852,6.40098,6.57852,135658.72230915,0
+PMM.US,D,20220505,000000,6.53906,6.53906,6.36153,6.37139,107040.1846935,0
+PMM.US,D,20220506,000000,6.37139,6.47683,6.32208,6.37139,162259.58509113,0
+PMM.US,D,20220509,000000,6.29249,6.32987,6.26291,6.28263,175240.63579237,0
+PMM.US,D,20220510,000000,6.30236,6.46016,6.29249,6.37139,176430.96255353,0
+PMM.US,D,20220511,000000,6.40098,6.50948,6.38125,6.47002,191296.86627779,0
+PMM.US,D,20220512,000000,6.46016,6.54892,6.40167,6.46509,97909.952594418,0
+PMM.US,D,20220513,000000,6.44043,6.84482,6.38125,6.41085,180218.91892468,0
+PMM.US,D,20220516,000000,6.4503,6.51933,6.31222,6.33194,158843.73257121,0
+PMM.US,D,20220517,000000,6.31222,6.43057,6.31222,6.33194,159368.93637214,0
+PMM.US,D,20220518,000000,6.31222,6.49961,6.31222,6.3418,165667.32635543,0
+PMM.US,D,20220519,000000,6.36153,6.37139,6.29249,6.3418,112126.95586965,0
+PMM.US,D,20220520,000000,6.38125,6.60809,6.37139,6.53906,584797.19591163,0
+PMM.US,D,20220523,000000,6.49943,6.55887,6.40035,6.42017,85336.923746123,0
+PMM.US,D,20220524,000000,6.43999,6.54897,6.40035,6.54897,103733.7836631,0
+PMM.US,D,20220525,000000,6.56878,6.77685,6.54897,6.76693,72176.411513859,0
+PMM.US,D,20220526,000000,6.81647,7.03445,6.81647,6.98491,117510.9898883,0
+PMM.US,D,20220527,000000,6.99481,7.08399,6.95518,6.975,135903.81252873,0
+PMM.US,D,20220531,000000,6.95518,6.95518,6.70749,6.8462,175423.70335274,0
+PMM.US,D,20220601,000000,6.88583,6.93537,6.70749,6.80657,131309.39181539,0
+PMM.US,D,20220602,000000,6.77685,7.18306,6.73722,6.975,238419.34799301,0
+PMM.US,D,20220603,000000,6.93537,7.01463,6.68768,6.90564,193316.91302018,0
+PMM.US,D,20220606,000000,6.86601,6.88434,6.68768,6.70749,115731.56024911,0
+PMM.US,D,20220607,000000,6.65795,6.94528,6.65795,6.79666,129581.4374522,0
+PMM.US,D,20220608,000000,6.75703,6.82143,6.65795,6.69758,132930.35835002,0
+PMM.US,D,20220609,000000,6.66786,6.75703,6.63814,6.66786,109755.38163669,0
+PMM.US,D,20220610,000000,6.63814,6.63814,6.36072,6.38054,277301.34912221,0
+PMM.US,D,20220613,000000,6.34091,6.37063,6.2022,6.24183,253457.19382081,0
+PMM.US,D,20220614,000000,6.22201,6.26581,6.19229,6.21211,164486.72118012,0
+PMM.US,D,20220615,000000,6.23193,6.28147,6.19229,6.28147,148410.28595997,0
+PMM.US,D,20220616,000000,6.25174,6.34091,6.2022,6.26164,132277.32886813,0
+PMM.US,D,20220617,000000,6.31614,6.4697,6.11303,6.22201,377170.4498083,0
+PMM.US,D,20220621,000000,6.21211,6.41026,6.2022,6.38054,137602.49663694,0
+PMM.US,D,20220622,000000,6.38054,6.43999,6.30128,6.331,78600.727823266,0
+PMM.US,D,20220623,000000,6.34091,6.38044,6.23193,6.26164,159619.78429969,0
+PMM.US,D,20220624,000000,6.26164,6.42017,6.26164,6.40035,64489.436963592,0
+PMM.US,D,20220627,000000,6.41026,6.43999,6.26164,6.43999,114774.72570687,0
+PMM.US,D,20220628,000000,6.43008,6.50934,6.39045,6.48952,78876.271947771,0
+PMM.US,D,20220629,000000,6.51924,6.70254,6.41898,6.67777,73895.282004813,0
+PMM.US,D,20220630,000000,6.66786,6.69263,6.51924,6.55887,94560.082023478,0
+PMM.US,D,20220701,000000,6.65795,6.77685,6.52916,6.55887,179050.18701334,0
+PMM.US,D,20220705,000000,6.5886,6.80657,6.5781,6.80657,86721.709602606,0
+PMM.US,D,20220706,000000,6.86601,6.9004,6.63814,6.63814,183592.12313154,0
+PMM.US,D,20220707,000000,6.61832,7.02454,6.4697,6.67777,238332.54654721,0
+PMM.US,D,20220708,000000,6.66786,6.87593,6.63814,6.78676,148234.66443007,0
+PMM.US,D,20220711,000000,6.78676,6.90564,6.72731,6.90564,47094.83095003,0
+PMM.US,D,20220712,000000,6.85611,7.06416,6.83639,6.93537,43859.963114736,0
+PMM.US,D,20220713,000000,6.88583,6.98491,6.8462,6.93537,120706.49427724,0
+PMM.US,D,20220714,000000,6.92537,6.98491,6.77685,6.98491,43184.728611831,0
+PMM.US,D,20220715,000000,7.02454,7.07408,6.98491,7.05426,106344.8922715,0
+PMM.US,D,20220718,000000,7.04435,7.07408,6.99481,7.03445,32853.337921635,0
+PMM.US,D,20220719,000000,7.03445,7.1038,6.99481,7.05426,86026.288716952,0
+PMM.US,D,20220720,000000,7.03445,7.07348,7.00472,7.05426,38114.918584784,0
+PMM.US,D,20220721,000000,7.00472,7.04435,6.91555,6.91555,46394.363468691,0
+PMM.US,D,20220722,000000,6.93537,6.94528,6.79666,6.8462,90189.730158634,0
+PMM.US,D,20220725,000000,6.8462,6.8462,6.69758,6.7174,48606.791017822,0
+PMM.US,D,20220726,000000,6.68768,6.77685,6.63814,6.69758,244254.2219262,0
+PMM.US,D,20220727,000000,6.69758,6.77685,6.65795,6.68768,98529.734190784,0
+PMM.US,D,20220728,000000,6.68768,7.01463,6.68768,6.8462,172066.70790183,0
+PMM.US,D,20220729,000000,6.80657,6.87593,6.76693,6.80657,142132.32092549,0
+PMM.US,D,20220801,000000,6.82639,6.93537,6.82639,6.87593,117718.90963061,0
+PMM.US,D,20220802,000000,6.90564,6.99481,6.88583,6.975,70647.293020732,0
+PMM.US,D,20220803,000000,6.95518,7.25241,6.95518,7.14343,149616.42232914,0
+PMM.US,D,20220804,000000,7.1038,7.30195,7.04435,7.18306,98858.772229569,0
+PMM.US,D,20220805,000000,7.16324,7.33168,7.04435,7.07853,33744.566719939,0
+PMM.US,D,20220808,000000,7.08399,7.1137,7.02454,7.1137,40484.799919346,0
+PMM.US,D,20220809,000000,7.08399,7.2326,7.03455,7.17316,71752.497476161,0
+PMM.US,D,20220810,000000,7.2326,7.23755,7.18306,7.2326,106742.56401162,0
+PMM.US,D,20220811,000000,7.19297,7.2326,7.12362,7.13352,88458.747838031,0
+PMM.US,D,20220812,000000,7.17316,7.2227,7.08399,7.09389,98336.954235544,0
+PMM.US,D,20220815,000000,7.08399,7.16324,7.07408,7.16324,54265.034101959,0
+PMM.US,D,20220816,000000,7.1038,7.1038,6.92547,6.94528,57725.989424027,0
+PMM.US,D,20220817,000000,6.88583,6.95518,6.88583,6.89574,69723.766010032,0
+PMM.US,D,20220818,000000,6.92547,7.02821,6.88583,6.975,56205.954803136,0
+PMM.US,D,20220819,000000,6.92547,6.93041,6.76693,6.79666,76346.918189502,0
+PMM.US,D,20220822,000000,6.79666,6.80657,6.65795,6.70749,179497.3153912,0
+PMM.US,D,20220823,000000,6.70749,6.77715,6.67764,6.7473,78441.334413782,0
+PMM.US,D,20220824,000000,6.75725,6.75725,6.63783,6.67764,148773.5573571,0
+PMM.US,D,20220825,000000,6.67764,6.7065,6.61793,6.64778,112452.374803,0
+PMM.US,D,20220826,000000,6.62788,6.64778,6.53831,6.56817,90045.302104114,0
+PMM.US,D,20220829,000000,6.58807,6.58807,6.4587,6.48855,185538.88207599,0
+PMM.US,D,20220830,000000,6.48855,6.4985,6.41889,6.44875,103368.56220163,0
+PMM.US,D,20220831,000000,6.46865,6.46865,6.37908,6.42884,123803.1211686,0
+PMM.US,D,20220901,000000,6.40894,6.45412,6.26961,6.33928,198915.39903943,0
+PMM.US,D,20220902,000000,6.40894,6.41889,6.29947,6.34923,88872.646207455,0
+PMM.US,D,20220906,000000,6.32932,6.38904,6.2935,6.30942,122962.06462575,0
+PMM.US,D,20220907,000000,6.30942,6.36913,6.30942,6.36913,121813.52504573,0
+PMM.US,D,20220908,000000,6.34923,6.38705,6.28952,6.36913,118051.37964977,0
+PMM.US,D,20220909,000000,6.39899,6.39899,6.26424,6.26961,119735.50242852,0
+PMM.US,D,20220912,000000,6.29947,6.33928,6.18005,6.2099,255089.33442154,0
+PMM.US,D,20220913,000000,6.13029,6.23976,6.13029,6.23976,163501.59289894,0
+PMM.US,D,20220914,000000,6.25966,6.34923,6.19995,6.34923,144812.45234884,0
+PMM.US,D,20220915,000000,6.31937,6.3349,6.24971,6.25966,104014.6785183,0
+PMM.US,D,20220916,000000,6.24971,6.26961,6.16014,6.26961,110796.387727,0
+PMM.US,D,20220919,000000,6.22981,6.28952,6.21329,6.22981,66909.715673373,0
+PMM.US,D,20220920,000000,6.18005,6.23976,6.15019,6.16014,78477.508888743,0
+PMM.US,D,20220921,000000,6.19,6.21986,6.13029,6.21986,58325.311795775,0
+PMM.US,D,20220922,000000,6.14024,6.14024,5.98101,6.00092,268405.56059336,0
+PMM.US,D,20220923,000000,6.01087,6.02082,5.87154,5.9014,183695.99354603,0
+PMM.US,D,20220926,000000,5.80188,5.91633,5.73222,5.76207,238175.75768412,0
+PMM.US,D,20220927,000000,5.73222,5.77203,5.72227,5.73222,99167.298873496,0
+PMM.US,D,20220928,000000,5.77203,5.82178,5.72227,5.77203,164043.20517683,0
+PMM.US,D,20220929,000000,5.73222,5.75212,5.57299,5.62275,153625.96123453,0
+PMM.US,D,20220930,000000,5.62275,5.73212,5.6128,5.6128,171227.85784273,0
+PMM.US,D,20221003,000000,5.68246,5.84666,5.64265,5.72227,201043.66398298,0
+PMM.US,D,20221004,000000,5.74217,5.9213,5.72227,5.87154,135859.26979595,0
+PMM.US,D,20221005,000000,5.83174,5.86159,5.74715,5.82178,111119.94830859,0
+PMM.US,D,20221006,000000,5.79193,5.89145,5.79193,5.86159,101587.97415632,0
+PMM.US,D,20221007,000000,5.82178,5.91135,5.79193,5.81183,72430.342491063,0
+PMM.US,D,20221010,000000,5.79193,5.79193,5.71082,5.75212,83485.663977816,0
+PMM.US,D,20221011,000000,5.72227,5.80188,5.72227,5.74217,98525.201942935,0
+PMM.US,D,20221012,000000,5.76207,6.11039,5.76207,5.95116,313085.05655655,0
+PMM.US,D,20221013,000000,5.82178,5.96111,5.72227,5.78198,155594.45558033,0
+PMM.US,D,20221014,000000,5.83174,6.02082,5.74217,5.77203,111070.71082878,0
+PMM.US,D,20221017,000000,5.80188,5.87154,5.74227,5.80188,81313.185787091,0
+PMM.US,D,20221018,000000,5.82178,5.85164,5.75212,5.80188,90532.652669563,0
+PMM.US,D,20221019,000000,5.78198,5.83174,5.68246,5.74217,158896.38126707,0
+PMM.US,D,20221020,000000,5.74217,6.06063,5.55309,5.64265,421304.01294256,0
+PMM.US,D,20221021,000000,5.57299,5.81183,5.56304,5.79193,168982.02585556,0
+PMM.US,D,20221024,000000,5.70236,5.78198,5.62275,5.71232,133556.16155675,0
+PMM.US,D,20221025,000000,5.72575,5.74177,5.6526,5.70236,73137.754445859,0
+PMM.US,D,20221026,000000,5.67251,5.9014,5.67251,5.87154,161565.25364199,0
+PMM.US,D,20221027,000000,5.80188,5.85164,5.73222,5.73222,96893.331183574,0
+PMM.US,D,20221028,000000,5.75212,5.79193,5.72237,5.79193,74022.019389355,0
+PMM.US,D,20221031,000000,5.74217,5.79193,5.62773,5.72227,161905.89661454,0
+PMM.US,D,20221101,000000,5.75212,5.97106,5.71241,5.82178,157399.15994229,0
+PMM.US,D,20221102,000000,5.73222,5.82178,5.64265,5.68246,222771.46042981,0
+PMM.US,D,20221103,000000,5.64265,5.74217,5.59289,5.74217,230242.49435582,0
+PMM.US,D,20221104,000000,5.77203,5.85164,5.75212,5.78198,129721.66721086,0
+PMM.US,D,20221107,000000,5.81183,5.8815,5.78198,5.8815,104429.68013382,0
+PMM.US,D,20221108,000000,5.8815,5.91135,5.69241,5.73222,134590.14863272,0
+PMM.US,D,20221109,000000,5.68246,5.76207,5.65629,5.70236,123366.01292949,0
+PMM.US,D,20221110,000000,5.81183,5.94121,5.7571,5.94121,164792.82068575,0
+PMM.US,D,20221111,000000,5.95116,6.06063,5.87154,5.93125,143253.93538593,0
+PMM.US,D,20221114,000000,5.91135,5.94121,5.75212,5.75212,176624.88853764,0
+PMM.US,D,20221115,000000,5.80188,5.94658,5.80188,5.8815,154436.87238158,0
+PMM.US,D,20221116,000000,5.9213,6.24971,5.9213,6.1701,211274.00647131,0
+PMM.US,D,20221117,000000,6.11039,6.2099,5.97106,5.99096,243756.67529341,0
+PMM.US,D,20221118,000000,6.04072,6.11536,5.97106,6.05068,192530.60420877,0
+PMM.US,D,20221121,000000,6.06063,6.26961,6.03137,6.19,213986.08724687,0
+PMM.US,D,20221122,000000,6.2,6.62,6.2,6.61,341061,0
+PMM.US,D,20221123,000000,6.64,6.75,6.5022,6.56,149404,0
+PMM.US,D,20221125,000000,6.48,6.56,6.45,6.49,31197,0
+PMM.US,D,20221128,000000,6.5,6.61,6.38,6.47,199890,0
+PMM.US,D,20221129,000000,6.5,6.68,6.43,6.56,189727,0
+PMM.US,D,20221130,000000,6.57,6.68,6.5341,6.65,60315,0
+PMM.US,D,20221201,000000,6.72,6.75,6.55,6.58,84658,0
+PMM.US,D,20221202,000000,6.52,6.67,6.42,6.47,133085,0
+PMM.US,D,20221205,000000,6.5,6.53,6.41,6.43,63142,0
+PMM.US,D,20221206,000000,6.43,6.66,6.38,6.41,137667,0
+PMM.US,D,20221207,000000,6.41,6.48,6.38,6.39,190232,0
+PMM.US,D,20221208,000000,6.39,6.46,6.3,6.36,210338,0
+PMM.US,D,20221209,000000,6.35,6.3882,6.3,6.3,106974,0
+PMM.US,D,20221212,000000,6.3,6.412,6.2,6.28,155514,0
+PMM.US,D,20221213,000000,6.35,6.4,6.21,6.3,209887,0
+PMM.US,D,20221214,000000,6.3,6.36,6.24,6.34,286831,0
+PMM.US,D,20221215,000000,6.33,6.69,6.29,6.59,367345,0
+PMM.US,D,20221216,000000,6.55,6.55,6.31,6.36,140184,0
+PMM.US,D,20221219,000000,6.38,6.38,6.13,6.16,142643,0
+PMM.US,D,20221220,000000,6.15,6.26,6.12,6.15,164333,0
+PMM.US,D,20221221,000000,6.14,6.3177,6.11,6.31,190697,0
+PMM.US,D,20221222,000000,6.21,6.29,6.1,6.15,330464,0
+PMM.US,D,20221223,000000,6.15,6.4,6.08,6.28,270957,0
+PMM.US,D,20221227,000000,6.22,6.265,5.94,6.01,322385,0
+PMM.US,D,20221228,000000,5.98,6.17,5.98,6.07,207931,0
+PMM.US,D,20221229,000000,6.11,6.26,6,6.07,316693,0
+PMM.US,D,20221230,000000,6.06,6.3831,6.03,6.28,312395,0
+PMM.US,D,20230103,000000,6.38,6.38,6.15,6.24,73205,0
+PMM.US,D,20230104,000000,6.31,6.365,6.22,6.32,95211,0
+PMM.US,D,20230105,000000,6.31,6.39,6.22,6.27,90003,0
+PMM.US,D,20230106,000000,6.27,6.43,6.25,6.34,177337,0
+PMM.US,D,20230109,000000,6.41,6.7,6.4,6.69,175907,0
+PMM.US,D,20230110,000000,6.64,6.8,6.61,6.74,119504,0
+PMM.US,D,20230111,000000,6.73,6.92,6.71,6.79,102109,0
+PMM.US,D,20230112,000000,6.87,6.87,6.67,6.68,60019,0
+PMM.US,D,20230113,000000,6.73,6.81,6.68,6.78,83433,0
+PMM.US,D,20230117,000000,6.81,6.89,6.78,6.8,82421,0
+PMM.US,D,20230118,000000,6.87,6.957,6.69,6.75,109233,0
+PMM.US,D,20230119,000000,6.69,6.9,6.69,6.85,111915,0
+PMM.US,D,20230120,000000,6.89,7.05,6.8801,6.98,101321,0
+PMM.US,D,20230123,000000,6.98,7.06,6.87,6.98,90282,0
+PMM.US,D,20230124,000000,6.93,7.11,6.91,7.11,111716,0
+PMM.US,D,20230125,000000,7.05,7.14,6.97,7.11,159953,0
+PMM.US,D,20230126,000000,7.08,7.28,7.08,7.2,202347,0
+PMM.US,D,20230127,000000,7.21,7.23,6.85,7.01,323014,0
+PMM.US,D,20230130,000000,7.01,7.03,6.95,7.01,68135,0
+PMM.US,D,20230131,000000,6.99,7.01,6.87,6.88,99140,0
+PMM.US,D,20230201,000000,6.98,6.98,6.81,6.91,97120,0
+PMM.US,D,20230202,000000,7.08,7.12,6.97,7.04,143738,0
+PMM.US,D,20230203,000000,7.03,7.03,6.85,6.92,105354,0
+PMM.US,D,20230206,000000,6.88,7.03,6.84,6.95,117901,0
+PMM.US,D,20230207,000000,6.96,7.07,6.92,7.05,81667,0
+PMM.US,D,20230208,000000,7.08,7.09,7.01,7.06,61984,0
+PMM.US,D,20230209,000000,7.07,7.08,6.92,6.99,68922,0
+PMM.US,D,20230210,000000,6.99,7.03,6.94,6.98,52180,0
+PMM.US,D,20230213,000000,6.98,6.9999,6.93,6.94,50543,0
+PMM.US,D,20230214,000000,6.92,7,6.85,6.96,74401,0
+PMM.US,D,20230215,000000,6.93,7.09,6.925,6.96,56123,0
+PMM.US,D,20230216,000000,6.95,6.98,6.82,6.83,42553,0
+PMM.US,D,20230217,000000,6.85,6.87,6.76,6.82,105975,0
+PMM.US,D,20230221,000000,6.75,6.7813,6.66,6.72,133703,0
+PMM.US,D,20230222,000000,6.73,6.8,6.7,6.73,116368,0
+PMM.US,D,20230223,000000,6.75,6.87,6.7208,6.78,77349,0
+PMM.US,D,20230224,000000,6.7,6.7451,6.63,6.7,74420,0
+PMM.US,D,20230227,000000,6.76,6.8199,6.71,6.73,70267,0
+PMM.US,D,20230228,000000,6.71,6.78,6.67,6.76,72213,0
+PMM.US,D,20230301,000000,6.78,6.78,6.66,6.73,66755,0
+PMM.US,D,20230302,000000,6.7,6.84,6.66,6.81,147453,0
+PMM.US,D,20230303,000000,6.81,6.9499,6.8015,6.87,41740,0
+PMM.US,D,20230306,000000,6.86,6.92,6.76,6.83,104435,0
+PMM.US,D,20230307,000000,6.85,7.03,6.8,6.98,101145,0
+PMM.US,D,20230308,000000,7,7.16,6.97,7.12,163799,0
+PMM.US,D,20230309,000000,7.11,7.21,7.07,7.21,178498,0
+PMM.US,D,20230310,000000,7.18,7.27,6.98,7.01,131661,0
+PMM.US,D,20230313,000000,6.99,7.12,6.96,6.97,161394,0
+PMM.US,D,20230314,000000,6.99,7.19,6.87,6.87,95423,0
+PMM.US,D,20230315,000000,6.84,7.1,6.84,6.9,65949,0
+PMM.US,D,20230316,000000,6.86,6.95,6.82,6.82,35389,0
+PMM.US,D,20230317,000000,6.73,6.85,6.72,6.74,59318,0
+PMM.US,D,20230320,000000,6.74,6.79,6.63,6.64,55564,0
+PMM.US,D,20230321,000000,6.67,6.75,6.6,6.6,48450,0
+PMM.US,D,20230322,000000,6.63,6.7,6.58,6.62,52237,0
+PMM.US,D,20230323,000000,6.6,6.615,6.52,6.55,65552,0
+PMM.US,D,20230324,000000,6.42,6.51,6.21,6.25,300488,0
+PMM.US,D,20230327,000000,6.27,6.275,6.09,6.09,208836,0
+PMM.US,D,20230328,000000,6.1,6.15,6.06,6.09,96188,0
+PMM.US,D,20230329,000000,6.09,6.155,6.03,6.06,245844,0
+PMM.US,D,20230330,000000,6.13,6.18,6.1,6.12,139853,0
+PMM.US,D,20230331,000000,6.15,6.2362,6.12,6.13,224303,0
+PMM.US,D,20230403,000000,6.16,6.18,6.1,6.14,112924,0
+PMM.US,D,20230404,000000,6.16,6.19,6.12,6.16,70511,0
+PMM.US,D,20230405,000000,6.16,6.3,6.12,6.23,96801,0
+PMM.US,D,20230406,000000,6.27,6.3,6.15,6.17,73581,0
+PMM.US,D,20230410,000000,6.11,6.16,6.1,6.15,78476,0
+PMM.US,D,20230411,000000,6.16,6.18,6.12,6.18,75517,0
+PMM.US,D,20230412,000000,6.2,6.25,6.13,6.17,139251,0
+PMM.US,D,20230413,000000,6.15,6.18,6.12,6.15,83993,0
+PMM.US,D,20230414,000000,6.15,6.15,6.08,6.1,75290,0
+PMM.US,D,20230417,000000,6.09,6.1099,6.02,6.04,133070,0
+PMM.US,D,20230418,000000,6.08,6.08,5.91,5.91,307176,0
+PMM.US,D,20230419,000000,5.91,6.0072,5.87,5.99,194332,0
+PMM.US,D,20230420,000000,5.98,6.02,5.96,6.01,102004,0
+PMM.US,D,20230421,000000,6,6.03,5.94,5.95,132280,0
+PMM.US,D,20230424,000000,5.95,5.9999,5.895,5.92,175198,0
+PMM.US,D,20230425,000000,5.91,5.97,5.89,5.95,150861,0
+PMM.US,D,20230426,000000,5.96,6.08,5.96,6.01,177644,0
+PMM.US,D,20230427,000000,6.05,6.11,6.01,6.11,84319,0
+PMM.US,D,20230428,000000,6.11,6.12,6.04,6.05,82579,0
+PMM.US,D,20230501,000000,6.07,6.07,5.94,5.97,87391,0
+PMM.US,D,20230502,000000,6.03,6.03,5.9,5.94,94871,0
+PMM.US,D,20230503,000000,5.95,6,5.91,5.95,192819,0
+PMM.US,D,20230504,000000,5.96,5.98,5.91,5.93,65695,0
+PMM.US,D,20230505,000000,5.95,6.01,5.91,5.97,138320,0
+PMM.US,D,20230508,000000,5.97,5.9997,5.88,5.9,95037,0
+PMM.US,D,20230509,000000,5.93,5.94,5.9,5.92,122762,0
+PMM.US,D,20230510,000000,5.92,5.96,5.9,5.95,77493,0
+PMM.US,D,20230511,000000,5.96,5.9692,5.9301,5.96,63230,0
+PMM.US,D,20230512,000000,5.95,5.97,5.92,5.93,56321,0
+PMM.US,D,20230515,000000,5.94,5.94,5.9,5.92,53736,0
+PMM.US,D,20230516,000000,5.9,5.955,5.9,5.93,134784,0
+PMM.US,D,20230517,000000,5.91,5.95,5.91,5.93,71231,0
+PMM.US,D,20230518,000000,5.91,6.01,5.88,5.94,258041,0
+PMM.US,D,20230519,000000,5.94,5.9588,5.9,5.93,79118,0
+PMM.US,D,20230522,000000,5.9,5.922,5.8,5.8,105604,0
+PMM.US,D,20230523,000000,5.79,5.8199,5.74,5.76,160118,0
+PMM.US,D,20230524,000000,5.71,5.74,5.64,5.64,165854,0
+PMM.US,D,20230525,000000,5.67,5.69,5.61,5.63,173099,0
+PMM.US,D,20230526,000000,5.6,5.64,5.6,5.61,245819,0
+PMM.US,D,20230530,000000,5.63,5.73,5.6141,5.69,166813,0
+PMM.US,D,20230531,000000,5.7,5.78,5.7,5.78,103719,0
+PMM.US,D,20230601,000000,5.83,5.86,5.78,5.83,143612,0
+PMM.US,D,20230602,000000,5.83,5.93,5.815,5.9,237339,0
+PMM.US,D,20230605,000000,5.85,5.88,5.83,5.85,61738,0
+PMM.US,D,20230606,000000,5.83,5.899,5.82,5.85,118981,0
+PMM.US,D,20230607,000000,5.87,5.87,5.82,5.84,123304,0
+PMM.US,D,20230608,000000,5.77,5.87,5.77,5.86,193762,0
+PMM.US,D,20230609,000000,5.86,5.965,5.86,5.94,118873,0
+PMM.US,D,20230612,000000,5.95,5.97,5.84,5.86,122750,0
+PMM.US,D,20230613,000000,5.88,5.9058,5.84,5.89,65800,0
+PMM.US,D,20230614,000000,5.85,6,5.85,5.97,126536,0
+PMM.US,D,20230615,000000,5.99,6.04,5.85,5.87,146888,0
+PMM.US,D,20230616,000000,5.87,6.01,5.8699,5.99,154676,0
+PMM.US,D,20230620,000000,5.98,6.01,5.96,5.97,85405,0
+PMM.US,D,20230621,000000,5.97,6.005,5.95,6,55385,0
+PMM.US,D,20230622,000000,5.97,6,5.93,5.97,113735,0
+PMM.US,D,20230623,000000,5.98,6.15,5.98,6.1,300412,0
+PMM.US,D,20230626,000000,6.09,6.11,6.02,6.04,79097,0
+PMM.US,D,20230627,000000,6.04,6.13,6,6.13,196174,0
+PMM.US,D,20230628,000000,6.15,6.2,6.125,6.2,69877,0
+PMM.US,D,20230629,000000,6.19,6.19,6.09,6.14,127365,0
+PMM.US,D,20230630,000000,6.14,6.15,6.04,6.09,165294,0
+PMM.US,D,20230703,000000,6.13,6.13,5.98,6.08,69803,0
+PMM.US,D,20230705,000000,6.08,6.09,5.97,5.99,140724,0
+PMM.US,D,20230706,000000,5.95,6.07,5.8,5.93,152134,0
+PMM.US,D,20230707,000000,5.93,6.04,5.93,6.03,97815,0
+PMM.US,D,20230710,000000,6.06,6.12,6.0378,6.12,92868,0
+PMM.US,D,20230711,000000,6.12,6.135,6.05,6.09,61582,0
+PMM.US,D,20230712,000000,6.1,6.22,6.1,6.21,114755,0
+PMM.US,D,20230713,000000,6.18,6.245,6.175,6.22,55635,0
+PMM.US,D,20230714,000000,6.18,6.28,6.18,6.23,55813,0
+PMM.US,D,20230717,000000,6.24,6.24,6.12,6.15,74955,0
+PMM.US,D,20230718,000000,6.16,6.195,6.155,6.17,31652,0
+PMM.US,D,20230719,000000,6.18,6.19,6.16,6.18,25098,0
+PMM.US,D,20230720,000000,6.17,6.17,6.1,6.15,48798,0
+PMM.US,D,20230721,000000,6.14,6.14,6.0952,6.11,56444,0
+PMM.US,D,20230724,000000,6.08,6.1232,6.07,6.08,77633,0
+PMM.US,D,20230725,000000,6.07,6.08,6.04,6.04,40934,0
+PMM.US,D,20230726,000000,6.05,6.1,6.05,6.07,67850,0
+PMM.US,D,20230727,000000,6.07,6.09,6.04,6.04,74728,0
+PMM.US,D,20230728,000000,6.08,6.12,6.04,6.07,93273,0
+PMM.US,D,20230731,000000,6.04,6.0996,6,6.04,124865,0
+PMM.US,D,20230801,000000,6.04,6.05,5.96,5.96,144572,0
+PMM.US,D,20230802,000000,5.96,5.99,5.9,5.91,230275,0
+PMM.US,D,20230803,000000,5.89,5.89,5.84,5.85,167009,0
+PMM.US,D,20230804,000000,5.85,5.9,5.85,5.88,54619,0
+PMM.US,D,20230807,000000,5.86,5.86,5.8,5.8,124844,0
+PMM.US,D,20230808,000000,5.82,5.8525,5.8,5.81,87810,0
+PMM.US,D,20230809,000000,5.82,5.841,5.8,5.83,106559,0
+PMM.US,D,20230810,000000,5.84,5.885,5.8201,5.84,80391,0
+PMM.US,D,20230811,000000,5.8,5.84,5.75,5.76,328150,0
+PMM.US,D,20230814,000000,5.78,5.835,5.766,5.8,155071,0
+PMM.US,D,20230815,000000,5.78,5.84,5.75,5.79,132828,0
+PMM.US,D,20230816,000000,5.79,5.86,5.78,5.78,105366,0
+PMM.US,D,20230817,000000,5.81,5.82,5.78,5.78,52684,0
+PMM.US,D,20230818,000000,5.78,5.8305,5.76,5.82,127885,0
+PMM.US,D,20230821,000000,5.8,5.8,5.73,5.75,126952,0
+PMM.US,D,20230822,000000,5.74,5.7713,5.71,5.72,189981,0
+PMM.US,D,20230823,000000,5.7,5.78,5.7,5.76,99887,0
+PMM.US,D,20230824,000000,5.73,5.8,5.7275,5.76,136496,0
+PMM.US,D,20230825,000000,5.77,5.7708,5.72,5.73,93427,0
+PMM.US,D,20230828,000000,5.75,5.7941,5.72,5.72,97714,0
+PMM.US,D,20230829,000000,5.75,5.7999,5.74,5.79,108353,0
+PMM.US,D,20230830,000000,5.81,5.85,5.74,5.78,108011,0
+PMM.US,D,20230831,000000,5.78,5.83,5.75,5.77,140035,0
+PMM.US,D,20230901,000000,5.79,5.8,5.75,5.78,49279,0
+PMM.US,D,20230905,000000,5.79,5.81,5.75,5.79,123814,0
+PMM.US,D,20230906,000000,5.79,5.8,5.74,5.75,76692,0
+PMM.US,D,20230907,000000,5.75,5.78,5.68,5.68,121374,0
+PMM.US,D,20230908,000000,5.68,5.73,5.635,5.64,133704,0
+PMM.US,D,20230911,000000,5.64,5.675,5.605,5.61,90377,0
+PMM.US,D,20230912,000000,5.61,5.67,5.6001,5.66,130766,0
+PMM.US,D,20230913,000000,5.68,5.69,5.615,5.63,96156,0
+PMM.US,D,20230914,000000,5.63,5.63,5.61,5.62,79294,0
+PMM.US,D,20230915,000000,5.63,5.655,5.6,5.65,101712,0
+PMM.US,D,20230918,000000,5.66,5.715,5.65,5.66,88800,0
+PMM.US,D,20230919,000000,5.68,5.69,5.6431,5.66,78308,0
+PMM.US,D,20230920,000000,5.68,5.725,5.68,5.71,62912,0
+PMM.US,D,20230921,000000,5.64,5.68,5.55,5.55,118727,0
+PMM.US,D,20230922,000000,5.54,5.7,5.54,5.62,168284,0
+PMM.US,D,20230925,000000,5.6,5.6,5.48,5.48,147238,0
+PMM.US,D,20230926,000000,5.49,5.53,5.44,5.47,91854,0
+PMM.US,D,20230927,000000,5.49,5.5,5.35,5.4,174387,0
+PMM.US,D,20230928,000000,5.38,5.4253,5.29,5.29,171675,0
+PMM.US,D,20230929,000000,5.32,5.47,5.32,5.47,199050,0
+PMM.US,D,20231002,000000,5.43,5.45,5.34,5.34,176831,0
+PMM.US,D,20231003,000000,5.34,5.4,5.22,5.25,178357,0
+PMM.US,D,20231004,000000,5.25,5.3,5.24,5.299,140846,0
+PMM.US,D,20231005,000000,5.27,5.32,5.2,5.25,145197,0
+PMM.US,D,20231006,000000,5.24,5.24,5.12,5.15,185358,0
+PMM.US,D,20231009,000000,5.17,5.2013,5.1413,5.2,118588,0
+PMM.US,D,20231010,000000,5.2,5.31,5.2,5.28,149184,0
+PMM.US,D,20231011,000000,5.33,5.37,5.3,5.34,92496,0
+PMM.US,D,20231012,000000,5.35,5.38,5.29,5.29,130357,0
+PMM.US,D,20231013,000000,5.33,5.35,5.3,5.31,49535,0
+PMM.US,D,20231016,000000,5.32,5.32,5.2369,5.27,174809,0
+PMM.US,D,20231017,000000,5.24,5.27,5.2,5.26,134295,0
+PMM.US,D,20231018,000000,5.24,5.25,5.13,5.18,95665,0
+PMM.US,D,20231019,000000,5.2,5.2,5.14,5.16,135880,0
+PMM.US,D,20231020,000000,5.17,5.18,5.13,5.14,46685,0
+PMM.US,D,20231023,000000,5.13,5.165,5.13,5.15,68468,0
+PMM.US,D,20231024,000000,5.17,5.18,5.01,5.07,295630,0
+PMM.US,D,20231025,000000,5.06,5.1,5,5.005,174474,0
+PMM.US,D,20231026,000000,5.03,5.08,5,5.03,90807,0
+PMM.US,D,20231027,000000,5.02,5.06,5.01,5.05,63280,0
+PMM.US,D,20231030,000000,5.05,5.11,5.05,5.1,116286,0
+PMM.US,D,20231031,000000,5.08,5.16,5.08,5.14,133331,0
+PMM.US,D,20231101,000000,5.16,5.2,5.14,5.2,127751,0
+PMM.US,D,20231102,000000,5.24,5.3356,5.24,5.25,443555,0
+PMM.US,D,20231103,000000,5.31,5.45,5.275,5.44,152557,0
+PMM.US,D,20231106,000000,5.42,5.44,5.36,5.38,95013,0
+PMM.US,D,20231107,000000,5.4,5.51,5.38,5.51,75273,0
+PMM.US,D,20231108,000000,5.54,5.63,5.52,5.61,125319,0
+PMM.US,D,20231109,000000,5.62,5.65,5.54,5.57,150701,0
+PMM.US,D,20231110,000000,5.59,5.6,5.54,5.57,96536,0
+PMM.US,D,20231113,000000,5.54,5.5789,5.47,5.53,99425,0
+PMM.US,D,20231114,000000,5.6,5.69,5.56,5.67,257679,0
+PMM.US,D,20231115,000000,5.67,5.74,5.61,5.74,158609,0
+PMM.US,D,20231116,000000,5.75,5.9,5.75,5.88,127530,0
+PMM.US,D,20231117,000000,5.9,5.9,5.73,5.79,132190,0
+PMM.US,D,20231120,000000,5.81,5.83,5.74,5.8,121687,0
+PMM.US,D,20231121,000000,5.79,5.91,5.76,5.89,155337,0
+PMM.US,D,20231122,000000,5.88,5.91,5.78,5.82,131223,0
+PMM.US,D,20231124,000000,5.82,5.85,5.75,5.75,47585,0
+PMM.US,D,20231127,000000,5.79,5.879,5.71,5.72,132839,0
+PMM.US,D,20231128,000000,5.72,5.77,5.69,5.73,197545,0
+PMM.US,D,20231129,000000,5.77,5.825,5.72,5.78,216906,0
+PMM.US,D,20231130,000000,5.82,5.82,5.68,5.72,205978,0
+PMM.US,D,20231201,000000,5.74,5.87,5.74,5.85,145050,0
+PMM.US,D,20231204,000000,5.86,5.91,5.78,5.82,288018,0
+PMM.US,D,20231205,000000,5.84,5.87,5.82,5.85,176809,0
+PMM.US,D,20231206,000000,5.86,5.9,5.849,5.87,107302,0
+PMM.US,D,20231207,000000,5.87,6,5.87,5.97,183661,0
+PMM.US,D,20231208,000000,5.96,6,5.95,5.98,86891,0
+PMM.US,D,20231211,000000,5.99,6.08,5.88,5.92,192638,0
+PMM.US,D,20231212,000000,5.9,6.04,5.88,5.9,194509,0
+PMM.US,D,20231213,000000,5.9,6.04,5.85,6.03,241614,0
+PMM.US,D,20231214,000000,6.04,6.21,6.04,6.13,238289,0
+PMM.US,D,20231215,000000,6.16,6.2,6.03,6.06,162617,0
+PMM.US,D,20231218,000000,6.09,6.165,6.02,6.06,222728,0
+PMM.US,D,20231219,000000,6.06,6.1701,6.06,6.11,124730,0
+PMM.US,D,20231220,000000,6.14,6.23,6.1,6.16,176379,0
+PMM.US,D,20231221,000000,6.12,6.21,6.03,6.03,232248,0
+PMM.US,D,20231222,000000,6.07,6.2,6.07,6.16,185877,0
+PMM.US,D,20231226,000000,6.13,6.18,6.09,6.14,191164,0
+PMM.US,D,20231227,000000,6.18,6.21,6.09,6.14,218269,0
+PMM.US,D,20231228,000000,6.15,6.21,6.12,6.19,172197,0
+PMM.US,D,20231229,000000,6.13,6.155,6.03,6.08,315372,0
+PMM.US,D,20240102,000000,6.1,6.125,6.06,6.07,87378,0
+PMM.US,D,20240103,000000,6.08,6.16,6.0699,6.16,97722,0
+PMM.US,D,20240104,000000,6.1,6.14,6.04,6.1,171416,0
+PMM.US,D,20240105,000000,6.08,6.13,6.06,6.1,72189,0
+PMM.US,D,20240108,000000,6.11,6.22,6.1,6.15,79829,0
+PMM.US,D,20240109,000000,6.17,6.17,6.09,6.13,54339,0
+PMM.US,D,20240110,000000,6.12,6.132,6.07,6.09,158514,0
+PMM.US,D,20240111,000000,6.07,6.255,6.07,6.22,141649,0
+PMM.US,D,20240112,000000,6.22,6.29,6.17,6.27,85090,0
+PMM.US,D,20240116,000000,6.25,6.29,6.105,6.17,91323,0
+PMM.US,D,20240117,000000,6.16,6.16,6.12,6.16,116927,0
+PMM.US,D,20240118,000000,6.17,6.18,6.12,6.145,25210,0
+PMM.US,D,20240119,000000,6.15,6.15,6.05,6.1,127070,0
+PMM.US,D,20240122,000000,6.1,6.145,6.07,6.1,108103,0
+PMM.US,D,20240123,000000,6.08,6.08,6,6.02,83451,0
+PMM.US,D,20240124,000000,6.04,6.125,6.04,6.08,111547,0
+PMM.US,D,20240125,000000,6.08,6.12,5.96,6.04,247312,0
+PMM.US,D,20240126,000000,6.01,6.08,6.01,6.05,59885,0
+PMM.US,D,20240129,000000,6.05,6.24,6.04,6.22,191115,0
+PMM.US,D,20240130,000000,6.16,6.24,6.16,6.2,108417,0
+PMM.US,D,20240131,000000,6.23,6.31,6.23,6.25,107589,0
+PMM.US,D,20240201,000000,6.35,6.42,6.24,6.27,200673,0
+PMM.US,D,20240202,000000,6.2,6.25,6.185,6.24,123847,0
+PMM.US,D,20240205,000000,6.2,6.2,6.125,6.14,80564,0
+PMM.US,D,20240206,000000,6.11,6.185,6.11,6.18,94785,0
+PMM.US,D,20240207,000000,6.18,6.21,6.14,6.16,117327,0
+PMM.US,D,20240208,000000,6.15,6.19,6.12,6.16,93228,0
+PMM.US,D,20240209,000000,6.14,6.2,6.13,6.18,105319,0
+PMM.US,D,20240212,000000,6.18,6.25,6.18,6.22,102942,0
+PMM.US,D,20240213,000000,6.19,6.2,6.14,6.16,131566,0
+PMM.US,D,20240214,000000,6.18,6.22,6.17,6.2,189937,0
+PMM.US,D,20240215,000000,6.2,6.23,6.155,6.19,180801,0
+PMM.US,D,20240216,000000,6.17,6.19,6.15,6.17,87667,0
+PMM.US,D,20240220,000000,6.19,6.2,6.1702,6.2,75849,0
+PMM.US,D,20240221,000000,6.19,6.24,6.181,6.235,127414,0
+PMM.US,D,20240222,000000,6.24,6.24,6.155,6.16,91146,0
+PMM.US,D,20240223,000000,6.21,6.21,6.18,6.2,32610,0
+PMM.US,D,20240226,000000,6.18,6.19,6.1,6.12,86293,0
+PMM.US,D,20240227,000000,6.14,6.15,6.1,6.105,100611,0
+PMM.US,D,20240228,000000,6.13,6.15,6.07,6.08,208309,0
+PMM.US,D,20240229,000000,6.1,6.1447,6.1,6.14,71633,0
+PMM.US,D,20240301,000000,6.14,6.1491,6.1,6.12,106523,0
+PMM.US,D,20240304,000000,6.16,6.16,6.07,6.08,136318,0
+PMM.US,D,20240305,000000,6.1,6.13,6.0701,6.11,122654,0
+PMM.US,D,20240306,000000,6.11,6.15,6.0799,6.11,96903,0
+PMM.US,D,20240307,000000,6.12,6.13,6.11,6.12,52059,0
+PMM.US,D,20240308,000000,6.12,6.15,6.11,6.13,92298,0
+PMM.US,D,20240311,000000,6.15,6.15,6.08,6.08,118590,0
+PMM.US,D,20240312,000000,6.09,6.12,6.08,6.1,120525,0
+PMM.US,D,20240313,000000,6.09,6.15,6.09,6.13,133091,0
+PMM.US,D,20240314,000000,6.13,6.14,6.12,6.125,71127,0
+PMM.US,D,20240315,000000,6.11,6.14,6.11,6.12,66964,0
+PMM.US,D,20240318,000000,6.11,6.15,6.11,6.15,49362,0
+PMM.US,D,20240319,000000,6.15,6.16,6.0999,6.12,137151,0
+PMM.US,D,20240320,000000,6.14,6.17,6.11,6.12,250595,0
+PMM.US,D,20240321,000000,6.12,6.14,6.07,6.08,154815,0
+PMM.US,D,20240322,000000,6.1,6.14,6.09,6.1,84302,0
+PMM.US,D,20240325,000000,6.09,6.1344,6.09,6.11,89746,0
+PMM.US,D,20240326,000000,6.12,6.14,6.07,6.07,140936,0
+PMM.US,D,20240327,000000,6.11,6.12,6.02,6.075,226170,0
+PMM.US,D,20240328,000000,6.08,6.09,5.99,5.99,349924,0
+PMM.US,D,20240401,000000,6,6.04,5.9782,5.99,115171,0
+PMM.US,D,20240402,000000,5.95,5.965,5.93,5.95,122519,0
+PMM.US,D,20240403,000000,5.92,5.94,5.9,5.93,143912,0
+PMM.US,D,20240404,000000,5.93,5.9401,5.91,5.94,155863,0
+PMM.US,D,20240405,000000,5.9,5.92,5.89,5.9,67988,0
+PMM.US,D,20240408,000000,5.92,6,5.88,5.92,139028,0
+PMM.US,D,20240409,000000,5.96,6.01,5.95,6,126014,0
+PMM.US,D,20240410,000000,5.96,5.99,5.92,5.93,123698,0
+PMM.US,D,20240411,000000,5.96,6.0026,5.915,5.97,151237,0
+PMM.US,D,20240412,000000,5.99,6,5.96,5.96,57185,0
+PMM.US,D,20240415,000000,5.92,5.94,5.91,5.94,17570,0
+PMM.US,D,20240416,000000,5.91,5.94,5.86,5.9,94632,0
+PMM.US,D,20240417,000000,5.91,5.92,5.89,5.9,46830,0
+PMM.US,D,20240418,000000,5.92,5.92,5.89,5.89,34122,0
+PMM.US,D,20240419,000000,5.89,5.925,5.87,5.89,119891,0
+PMM.US,D,20240422,000000,5.93,5.93,5.88,5.881,42178,0
+PMM.US,D,20240423,000000,5.86,5.92,5.8599,5.9,69788,0
+PMM.US,D,20240424,000000,5.87,5.91,5.87,5.88,81446,0
+PMM.US,D,20240425,000000,5.86,5.87,5.825,5.835,27953,0
+PMM.US,D,20240426,000000,5.85,5.865,5.83,5.84,78998,0
+PMM.US,D,20240429,000000,5.86,5.91,5.85,5.89,50254,0
+PMM.US,D,20240430,000000,5.85,5.88,5.85,5.85,43341,0
+PMM.US,D,20240501,000000,5.87,5.89,5.86,5.87,80265,0
+PMM.US,D,20240502,000000,5.87,5.89,5.85,5.875,34376,0
+PMM.US,D,20240503,000000,5.93,5.93,5.89,5.8975,95071,0
+PMM.US,D,20240506,000000,5.92,5.93,5.91,5.93,150832,0
+PMM.US,D,20240507,000000,5.94,5.99,5.938,5.99,188289,0
+PMM.US,D,20240508,000000,5.99,6.06,5.9891,6.01,141247,0
+PMM.US,D,20240509,000000,6.03,6.05,6.02,6.04,67583,0
+PMM.US,D,20240510,000000,6.06,6.06,5.95,6.005,101989,0
+PMM.US,D,20240513,000000,6.04,6.04,5.98,5.985,80785,0
+PMM.US,D,20240514,000000,6,6,5.97,5.975,150262,0
+PMM.US,D,20240515,000000,6.02,6.0299,6,6,44217,0
+PMM.US,D,20240516,000000,6.03,6.051,6.01,6.03,116387,0
+PMM.US,D,20240517,000000,6.04,6.055,6.03,6.05,62015,0
+PMM.US,D,20240520,000000,6.04,6.06,6,6.019,82869,0
+PMM.US,D,20240521,000000,6.03,6.04,6.02,6.03,55079,0
+PMM.US,D,20240522,000000,6.05,6.05,5.99,5.99,49618,0
+PMM.US,D,20240523,000000,5.99,5.99,5.93,5.96,129965,0
+PMM.US,D,20240524,000000,5.98,5.98,5.94,5.95,57485,0
+PMM.US,D,20240528,000000,5.94,6,5.92,5.96,112381,0
+PMM.US,D,20240529,000000,5.94,5.9863,5.93,5.97,101180,0
+PMM.US,D,20240530,000000,5.97,6.01,5.96,5.96,56245,0
+PMM.US,D,20240531,000000,5.97,6.02,5.95,6,68096,0
+PMM.US,D,20240603,000000,6.05,6.07,6.0201,6.07,32295,0
+PMM.US,D,20240604,000000,6.08,6.1,5.99,6.01,86676,0
+PMM.US,D,20240605,000000,6.02,6.09,6,6.01,185193,0
+PMM.US,D,20240606,000000,6.02,6.05,6.01,6.04,135422,0
+PMM.US,D,20240607,000000,6.04,6.04,5.99,6.02,87678,0
+PMM.US,D,20240610,000000,6.05,6.07,6.01,6.07,163559,0
+PMM.US,D,20240611,000000,6.07,6.1,6.07,6.08,61421,0
+PMM.US,D,20240612,000000,6.11,6.175,6.11,6.11,90917,0
+PMM.US,D,20240613,000000,6.15,6.1501,6.1386,6.15,115997,0
+PMM.US,D,20240614,000000,6.18,6.2,6.17,6.2,65986,0
+PMM.US,D,20240617,000000,6.17,6.22,6.17,6.2,69292,0
+PMM.US,D,20240618,000000,6.2,6.2653,6.2,6.25,66537,0
+PMM.US,D,20240620,000000,6.25,6.295,6.23,6.24,92401,0
+PMM.US,D,20240621,000000,6.25,6.27,6.2,6.25,92316,0
+PMM.US,D,20240624,000000,6.23,6.23,6.09,6.17,114510,0
+PMM.US,D,20240625,000000,6.11,6.1755,6.11,6.16,72358,0
+PMM.US,D,20240626,000000,6.16,6.18,6.12,6.16,157886,0
+PMM.US,D,20240627,000000,6.17,6.18,6.1334,6.15,108578,0
+PMM.US,D,20240628,000000,6.17,6.2,6.12,6.2,173152,0
+PMM.US,D,20240701,000000,6.2,6.2,6.14,6.15,79119,0
+PMM.US,D,20240702,000000,6.19,6.22,6.149,6.16,132538,0
+PMM.US,D,20240703,000000,6.21,6.21,6.14,6.18,75845,0
+PMM.US,D,20240705,000000,6.2,6.22,6.1701,6.18,38047,0
+PMM.US,D,20240708,000000,6.21,6.22,6.16,6.19,39073,0
+PMM.US,D,20240709,000000,6.2,6.21,6.16,6.18,76519,0
+PMM.US,D,20240710,000000,6.18,6.235,6.14,6.165,185427,0
+PMM.US,D,20240711,000000,6.21,6.22,6.1815,6.22,63714,0
+PMM.US,D,20240712,000000,6.21,6.2429,6.21,6.24,70185,0
+PMM.US,D,20240715,000000,6.24,6.24,6.18,6.19,113703,0
+PMM.US,D,20240716,000000,6.23,6.2351,6.2,6.22,90888,0
+PMM.US,D,20240717,000000,6.23,6.2398,6.19,6.2,103248,0
+PMM.US,D,20240718,000000,6.2,6.2,6.18,6.2,98358,0
+PMM.US,D,20240719,000000,6.2,6.2,6.14,6.14,73217,0
+PMM.US,D,20240722,000000,6.16,6.2,6.16,6.2,88258,0
+PMM.US,D,20240723,000000,6.18,6.22,6.18,6.21,84169,0
+PMM.US,D,20240724,000000,6.16,6.185,6.16,6.17,85864,0
+PMM.US,D,20240725,000000,6.19,6.215,6.18,6.21,37737,0
+PMM.US,D,20240726,000000,6.22,6.234,6.19,6.19,116262,0
+PMM.US,D,20240729,000000,6.2,6.26,6.2,6.22,107063,0
+PMM.US,D,20240730,000000,6.25,6.26,6.22,6.25,111152,0
+PMM.US,D,20240731,000000,6.26,6.31,6.25,6.3,80611,0
+PMM.US,D,20240801,000000,6.34,6.36,6.28,6.34,111551,0
+PMM.US,D,20240802,000000,6.36,6.36,6.32,6.33,46454,0
+PMM.US,D,20240805,000000,6.36,6.36,6.26,6.27,62430,0
+PMM.US,D,20240806,000000,6.25,6.38,6.25,6.321,69063,0
+PMM.US,D,20240807,000000,6.34,6.47,6.34,6.36,140471,0
+PMM.US,D,20240808,000000,6.4,6.4,6.335,6.35,49776,0
+PMM.US,D,20240809,000000,6.36,6.37,6.31,6.34,132302,0
+PMM.US,D,20240812,000000,6.34,6.4,6.33,6.375,112474,0
+PMM.US,D,20240813,000000,6.41,6.4526,6.41,6.435,140933,0
+PMM.US,D,20240814,000000,6.43,6.47,6.43,6.445,27723,0
+PMM.US,D,20240815,000000,6.44,6.45,6.4,6.42,92366,0
+PMM.US,D,20240816,000000,6.43,6.45,6.3,6.31,120484,0
+PMM.US,D,20240819,000000,6.36,6.36,6.32,6.34,61017,0
+PMM.US,D,20240820,000000,6.37,6.39,6.3501,6.38,68198,0
+PMM.US,D,20240821,000000,6.41,6.47,6.39,6.46,82821,0
+PMM.US,D,20240822,000000,6.46,6.48,6.41,6.48,31447,0
+PMM.US,D,20240823,000000,6.47,6.49,6.4301,6.49,58589,0
+PMM.US,D,20240826,000000,6.5,6.5,6.37,6.38,135215,0
+PMM.US,D,20240827,000000,6.4,6.4,6.35,6.37,84893,0
+PMM.US,D,20240828,000000,6.38,6.38,6.32,6.33,135103,0
+PMM.US,D,20240829,000000,6.37,6.37,6.34,6.37,106937,0
+PMM.US,D,20240830,000000,6.39,6.39,6.3101,6.33,124041,0
+PMM.US,D,20240903,000000,6.35,6.37,6.32,6.34,121004,0
+PMM.US,D,20240904,000000,6.33,6.35,6.315,6.33,109410,0
+PMM.US,D,20240905,000000,6.35,6.35,6.32,6.34,120624,0
+PMM.US,D,20240906,000000,6.37,6.37,6.32,6.34,127923,0
+PMM.US,D,20240909,000000,6.35,6.35,6.33,6.34,77322,0
+PMM.US,D,20240910,000000,6.34,6.38,6.34,6.38,69744,0
+PMM.US,D,20240911,000000,6.38,6.435,6.38,6.43,54651,0
+PMM.US,D,20240912,000000,6.45,6.52,6.432113,6.51,175386,0
+PMM.US,D,20240913,000000,6.52,6.55,6.51,6.52,87989,0
+PMM.US,D,20240916,000000,6.55,6.59,6.53,6.58,125922,0
+PMM.US,D,20240917,000000,6.6,6.61,6.53,6.55,67543,0
+PMM.US,D,20240918,000000,6.57,6.57,6.51,6.55,68445,0
+PMM.US,D,20240919,000000,6.57,6.58,6.53,6.56,65592,0
+PMM.US,D,20240920,000000,6.52,6.558,6.49,6.54,34161,0
+PMM.US,D,20240923,000000,6.52,6.55,6.46,6.49,64107,0
+PMM.US,D,20240924,000000,6.45,6.49,6.45,6.47,43857,0
+PMM.US,D,20240925,000000,6.52,6.52,6.44,6.46,97890,0
+PMM.US,D,20240926,000000,6.47,6.48,6.42,6.46,75655,0
+PMM.US,D,20240927,000000,6.46,6.49,6.45,6.47,119885,0
+PMM.US,D,20240930,000000,6.47,6.51,6.443423,6.51,211628,0
+PMM.US,D,20241001,000000,6.51,6.54,6.5,6.52,155070,0
+PMM.US,D,20241002,000000,6.49,6.5,6.46,6.48,198423,0
+PMM.US,D,20241003,000000,6.46,6.4694,6.4,6.42,328655,0
+PMM.US,D,20241004,000000,6.39,6.43,6.37,6.42,118796,0
+PMM.US,D,20241007,000000,6.43,6.44,6.38,6.42,122833,0
+PMM.US,D,20241008,000000,6.43,6.43,6.38,6.39,89597,0
+PMM.US,D,20241009,000000,6.38,6.48,6.38,6.48,272645,0
+PMM.US,D,20241010,000000,6.49,6.49,6.45,6.475,83482,0
+PMM.US,D,20241011,000000,6.49,6.52,6.48,6.485,90198,0
+PMM.US,D,20241014,000000,6.46,6.47,6.41,6.42,61319,0
+PMM.US,D,20241015,000000,6.47,6.48,6.45,6.46,45648,0
+PMM.US,D,20241016,000000,6.46,6.4782,6.44,6.455,44605,0
+PMM.US,D,20241017,000000,6.47,6.51,6.47,6.5,26357,0
+PMM.US,D,20241018,000000,6.52,6.53,6.5,6.5,36483,0
+PMM.US,D,20241021,000000,6.52,6.52,6.46,6.47,29175,0
+PMM.US,D,20241022,000000,6.44,6.46,6.4,6.4,71847,0
+PMM.US,D,20241023,000000,6.4,6.4,6.33,6.335,56945,0
+PMM.US,D,20241024,000000,6.35,6.35,6.205,6.23,106836,0
+PMM.US,D,20241025,000000,6.25,6.27,6.22,6.23,30606,0
+PMM.US,D,20241028,000000,6.28,6.28,6.21,6.22,168467,0
+PMM.US,D,20241029,000000,6.23,6.23,6.18,6.2,155366,0
+PMM.US,D,20241030,000000,6.23,6.265,6.2038,6.26,70030,0
+PMM.US,D,20241031,000000,6.24,6.33,6.225,6.28,108633,0
+PMM.US,D,20241101,000000,6.34,6.37,6.265,6.27,43105,0
+PMM.US,D,20241104,000000,6.28,6.34,6.27,6.28,51607,0
+PMM.US,D,20241105,000000,6.25,6.3,6.25,6.28,53345,0
+PMM.US,D,20241106,000000,6.25,6.25,6.17,6.19,112106,0
+PMM.US,D,20241107,000000,6.2,6.26,6.1999,6.25,113305,0
+PMM.US,D,20241108,000000,6.26,6.33,6.26,6.28,95337,0
+PMM.US,D,20241111,000000,6.3,6.3,6.2603,6.28,82101,0
+PMM.US,D,20241112,000000,6.2781,6.2946,6.18,6.22,119779,0
+PMM.US,D,20241113,000000,6.28,6.285,6.2,6.23,97778,0
+PMM.US,D,20241114,000000,6.2374,6.259,6.2,6.23,161225,0
+PMM.US,D,20241115,000000,6.23,6.26,6.18,6.2,104920,0
+PMM.US,D,20241118,000000,6.205,6.23,6.18,6.215,112465,0
+PMM.US,D,20241119,000000,6.2236,6.2236,6.15,6.15,111375,0
+PMM.US,D,20241120,000000,6.171,6.21,6.17,6.17,119407,0
+PMM.US,D,20241121,000000,6.185,6.22,6.175,6.19,115189,0
+PMM.US,D,20241122,000000,6.2099,6.2099,6.15,6.16,110401,0
+PMM.US,D,20241125,000000,6.21,6.24,6.2,6.21,144258,0
+PMM.US,D,20241126,000000,6.23,6.24,6.2,6.21,76290,0
+PMM.US,D,20241127,000000,6.2455,6.36,6.23,6.36,130162,0
+PMM.US,D,20241129,000000,6.36,6.4589,6.35,6.43,107661,0
+PMM.US,D,20241202,000000,6.42,6.45,6.34,6.36,197495,0
+PMM.US,D,20241203,000000,6.39,6.39,6.36,6.39,95771,0
+PMM.US,D,20241204,000000,6.39,6.41,6.37,6.385,117524,0
+PMM.US,D,20241205,000000,6.39,6.42,6.32,6.33,187763,0
+PMM.US,D,20241206,000000,6.36,6.39,6.32,6.34,106150,0
+PMM.US,D,20241209,000000,6.365,6.375,6.295,6.33,110912,0
+PMM.US,D,20241210,000000,6.33,6.385,6.32,6.37,187395,0
+PMM.US,D,20241211,000000,6.4,6.43,6.37,6.39,247706,0
+PMM.US,D,20241212,000000,6.39,6.42,6.36,6.37,177378,0
+PMM.US,D,20241213,000000,6.37,6.37,6.26,6.28,57305,0
+PMM.US,D,20241216,000000,6.2953,6.35,6.29,6.31,162241,0
+PMM.US,D,20241217,000000,6.33,6.33,6.2,6.21,220119,0
+PMM.US,D,20241218,000000,6.22,6.26,6.15,6.15,122378,0
+PMM.US,D,20241219,000000,6.13,6.17,6.04,6.09,183095,0
+PMM.US,D,20241220,000000,6.16,6.17,6.04,6.05,126960,0
+PMM.US,D,20241223,000000,6.0828,6.1,6.02,6.05,128253,0
+PMM.US,D,20241224,000000,6.0656,6.0656,6.04,6.05,92444,0
+PMM.US,D,20241226,000000,6.05,6.12,6.01,6.02,225858,0
+PMM.US,D,20241227,000000,6,6.03,5.965,6.02,205873,0
+PMM.US,D,20241230,000000,6.005,6.06,5.94,5.97,366304,0
+PMM.US,D,20241231,000000,6,6.09,5.97,5.97,308434,0
+PMM.US,D,20250102,000000,6.025,6.04,5.99,6.02,200422,0
+PMM.US,D,20250103,000000,6.05,6.07,6.04,6.06,118397,0
+PMM.US,D,20250106,000000,6.07,6.09,6.03,6.07,163107,0
+PMM.US,D,20250107,000000,6.08,6.09,6.05,6.06,149031,0
+PMM.US,D,20250108,000000,6.06,6.1,6.05,6.09,191669,0
+PMM.US,D,20250110,000000,6.033,6.06,5.99,5.99,209183,0
+PMM.US,D,20250113,000000,6.03,6.03,5.98,6,148625,0
+PMM.US,D,20250114,000000,6,6.03,5.99,6,187204,0
+PMM.US,D,20250115,000000,6.05,6.09,6.0445,6.08,176728,0
+PMM.US,D,20250116,000000,6.06,6.13,6.04,6.13,215662,0
+PMM.US,D,20250117,000000,6.12,6.15,6.09,6.13,116294,0
+PMM.US,D,20250121,000000,6.135,6.19,6.1205,6.17,80360,0
+PMM.US,D,20250122,000000,6.172,6.2,6.1161,6.17,135599,0
+PMM.US,D,20250123,000000,6.16,6.17,6.08,6.13,254637,0
+PMM.US,D,20250124,000000,6.12,6.1691,6.11,6.15,117590,0
+PMM.US,D,20250127,000000,6.16,6.255,6.15,6.22,143864,0
+PMM.US,D,20250128,000000,6.215,6.2285,6.13,6.15,62482,0
+PMM.US,D,20250129,000000,6.156,6.18,6.14,6.15,86374,0
+PMM.US,D,20250130,000000,6.2,6.2357,6.17,6.21,96432,0
+PMM.US,D,20250131,000000,6.215,6.2997,6.215,6.22,124177,0
+PMM.US,D,20250203,000000,6.2581,6.28,6.17,6.2,171908,0
+PMM.US,D,20250204,000000,6.2,6.23,6.17,6.23,115836,0
+PMM.US,D,20250205,000000,6.25,6.285,6.24,6.26,134790,0
+PMM.US,D,20250206,000000,6.28,6.29,6.25,6.25,181804,0
+PMM.US,D,20250207,000000,6.2502,6.26,6.22,6.22,119396,0
+PMM.US,D,20250210,000000,6.2689,6.27,6.21,6.23,100605,0
+PMM.US,D,20250211,000000,6.23,6.25,6.215,6.23,137587,0
+PMM.US,D,20250212,000000,6.14,6.179,6.14,6.15,162608,0
+PMM.US,D,20250213,000000,6.1703,6.22,6.16,6.2,178970,0
+PMM.US,D,20250214,000000,6.2442,6.38,6.24,6.38,324363,0
+PMM.US,D,20250218,000000,6.32,6.36,6.32,6.35,135335,0
+PMM.US,D,20250219,000000,6.35,6.38,6.32,6.35,215387,0
+PMM.US,D,20250220,000000,6.37,6.42,6.34,6.36,97518,0
+PMM.US,D,20250221,000000,6.36,6.415,6.31,6.35,91683,0
+PMM.US,D,20250224,000000,6.32,6.32,6.26,6.29,104737,0
+PMM.US,D,20250225,000000,6.3,6.35,6.3,6.31,105867,0
+PMM.US,D,20250226,000000,6.3059,6.31,6.28,6.3,111074,0
+PMM.US,D,20250227,000000,6.265,6.31,6.26,6.28,71021,0
+PMM.US,D,20250228,000000,6.282,6.335,6.27,6.31,218614,0
+PMM.US,D,20250303,000000,6.32,6.335,6.29,6.32,111317,0
+PMM.US,D,20250304,000000,6.32,6.34,6.25,6.255,158459,0
+PMM.US,D,20250305,000000,6.3,6.32,6.2701,6.29,81649,0
+PMM.US,D,20250306,000000,6.285,6.29,6.24,6.245,66771,0
+PMM.US,D,20250307,000000,6.27,6.28,6.18,6.21,68304,0
+PMM.US,D,20250310,000000,6.2301,6.24,6.18,6.2,113198,0
+PMM.US,D,20250311,000000,6.215,6.22,6.18,6.21,97573,0
+PMM.US,D,20250312,000000,6.205,6.23,6.16,6.19,108255,0
+PMM.US,D,20250313,000000,6.19,6.19,6.13,6.14,103374,0
+PMM.US,D,20250314,000000,6.15,6.21,6.14,6.18,137610,0
+PMM.US,D,20250317,000000,6.16,6.17,6.12,6.14,109802,0
+PMM.US,D,20250318,000000,6.14,6.15,6.11,6.14,147594,0
+PMM.US,D,20250319,000000,6.13,6.18,6.1,6.17,131007,0
+PMM.US,D,20250320,000000,6.166,6.26,6.166,6.24,231864,0
+PMM.US,D,20250321,000000,6.25,6.27,6.22,6.27,92217,0
+PMM.US,D,20250324,000000,6.28,6.44,6.275,6.32,611523,0
+PMM.US,D,20250325,000000,6.35,6.35,6.243,6.29,48217,0
+PMM.US,D,20250326,000000,6.275,6.28,6.1502,6.19,120950,0
+PMM.US,D,20250327,000000,6.17,6.185,6.105,6.12,112022,0
+PMM.US,D,20250328,000000,6.17,6.24,6.13,6.16,58229,0
+PMM.US,D,20250331,000000,6.2,6.21,6.125,6.13,96845,0
+PMM.US,D,20250401,000000,6.18,6.215,6.15,6.19,132371,0
+PMM.US,D,20250402,000000,6.2,6.205,6.13,6.16,144174,0
+PMM.US,D,20250403,000000,6.16,6.19,6.15,6.17,115275,0
+PMM.US,D,20250404,000000,6.165,6.19,6.02,6.06,185930,0
+PMM.US,D,20250407,000000,6.0085,6.055,5.91,5.91,147742,0
+PMM.US,D,20250408,000000,5.99,6.1,5.72,5.77,190532,0
+PMM.US,D,20250409,000000,5.75,5.9,5.655,5.9,302602,0
+PMM.US,D,20250410,000000,5.87,5.89,5.715,5.77,163079,0
+PMM.US,D,20250411,000000,5.82,5.85,5.715,5.85,96829,0
+PMM.US,D,20250414,000000,5.82,5.9,5.811,5.9,200719,0
+PMM.US,D,20250415,000000,5.861,5.9,5.85,5.85,102764,0
+PMM.US,D,20250416,000000,5.84,5.88,5.82,5.84,147490,0
+PMM.US,D,20250417,000000,5.8595,5.86,5.81,5.86,95454,0
+PMM.US,D,20250421,000000,5.91,5.91,5.75,5.75,172340,0
+PMM.US,D,20250422,000000,5.8694,5.87,5.805,5.86,104962,0
+PMM.US,D,20250423,000000,5.88,5.97,5.86,5.89,94513,0
+PMM.US,D,20250424,000000,5.95,5.95,5.895,5.9,51284,0
+PMM.US,D,20250425,000000,5.82,6,5.82,5.99,177240,0
+PMM.US,D,20250428,000000,6.21,6.21,5.89,5.93,54138,0
+PMM.US,D,20250429,000000,5.9,5.97,5.9,5.92,78123,0
+PMM.US,D,20250430,000000,5.9435,5.955,5.89,5.94,145860,0
+PMM.US,D,20250501,000000,5.99,6,5.96,5.97,158381,0
+PMM.US,D,20250502,000000,5.9647,5.983,5.94,5.97,86563,0
+PMM.US,D,20250505,000000,5.9511,5.971,5.938,5.94,58291,0
+PMM.US,D,20250506,000000,5.7,5.97,5.7,5.93,77330,0
+PMM.US,D,20250507,000000,5.96,5.97,5.942,5.95,55771,0
+PMM.US,D,20250508,000000,5.9908,5.9908,5.9546,5.96,100972,0
+PMM.US,D,20250509,000000,5.98,5.9908,5.98,5.98,33757,0
+PMM.US,D,20250512,000000,5.985,6.01,5.97,5.98,82629,0
+PMM.US,D,20250513,000000,5.97,6,5.96,5.98,55515,0
+PMM.US,D,20250514,000000,5.95,6,5.93,5.93,83825,0
+PMM.US,D,20250515,000000,5.9546,6.05,5.9546,6.03,98106,0
+PMM.US,D,20250516,000000,6.05,6.055,6.01,6.02,20927,0
+PMM.US,D,20250519,000000,5.9467,5.98,5.92,5.97,52795,0
+PMM.US,D,20250520,000000,5.97,5.99,5.96,5.96,41959,0
+PMM.US,D,20250521,000000,5.9567,5.96,5.81,5.82,107647,0
+PMM.US,D,20250522,000000,5.86,5.905,5.8238,5.9,98218,0
+PMM.US,D,20250523,000000,5.86,5.9,5.85,5.86,54095,0
+PMM.US,D,20250527,000000,5.94,5.94,5.88,5.94,76793,0
+PMM.US,D,20250528,000000,5.9184,5.94,5.87,5.9,75399,0
+PMM.US,D,20250529,000000,5.92,5.94,5.89,5.9,123713,0
+PMM.US,D,20250530,000000,5.9213,5.93,5.89,5.91,59102,0
+PMM.US,D,20250602,000000,5.915,5.94,5.8705,5.895,66697,0
+PMM.US,D,20250603,000000,5.91,5.91,5.84,5.85,98967,0
+PMM.US,D,20250604,000000,5.86,5.895,5.85,5.88,101344,0
+PMM.US,D,20250605,000000,5.9,5.91,5.8406,5.855,39648,0
+PMM.US,D,20250606,000000,5.85,5.87,5.82,5.84,83425,0
+PMM.US,D,20250609,000000,5.841,5.88,5.84,5.84,50295,0
+PMM.US,D,20250610,000000,5.85,5.88,5.85,5.87,59193,0
+PMM.US,D,20250611,000000,5.873,5.9,5.87,5.88,42360,0
+PMM.US,D,20250612,000000,5.92,5.92,5.9,5.91,49558,0
+PMM.US,D,20250613,000000,5.91,5.93,5.9,5.9,114962,0
+PMM.US,D,20250616,000000,5.87,5.9,5.86,5.87,98744,0
+PMM.US,D,20250617,000000,5.86,5.8808,5.86,5.88,55591,0
+PMM.US,D,20250618,000000,5.89,5.91,5.87,5.87,57658,0
+PMM.US,D,20250620,000000,5.87,5.91,5.86,5.87,46730,0
+PMM.US,D,20250623,000000,5.87,5.905,5.87,5.88,88253,0
+PMM.US,D,20250624,000000,5.88,5.93,5.87,5.93,34510,0
+PMM.US,D,20250625,000000,5.91,5.92,5.89,5.89,44058,0
+PMM.US,D,20250626,000000,5.94,5.94,5.89,5.91,66206,0
+PMM.US,D,20250627,000000,5.94,5.96,5.89,5.91,125062,0
+PMM.US,D,20250630,000000,5.92,5.98,5.92,5.98,153982,0
+PMM.US,D,20250701,000000,5.98,6.03,5.96,6,71054,0
+PMM.US,D,20250702,000000,6.01,6.02,5.9705,5.99,60449,0
+PMM.US,D,20250703,000000,6.02,6.04,5.9733,6.02,76129,0
+PMM.US,D,20250707,000000,6.03,6.03,5.96,5.98,50134,0
+PMM.US,D,20250708,000000,5.98,6,5.92,5.945,84415,0
+PMM.US,D,20250709,000000,5.96,6.02,5.96,5.98,75631,0
+PMM.US,D,20250710,000000,5.96,6,5.94,5.94,75791,0
+PMM.US,D,20250711,000000,5.955,5.98,5.9,5.94,51234,0
+PMM.US,D,20250714,000000,5.93,5.95,5.915,5.95,43768,0
+PMM.US,D,20250715,000000,5.9556,5.97,5.89,5.92,112434,0
+PMM.US,D,20250716,000000,5.9202,5.95,5.89,5.92,84037,0
+PMM.US,D,20250717,000000,5.9,5.91,5.85,5.86,132508,0
+PMM.US,D,20250718,000000,5.8602,5.8798,5.83,5.86,73660,0
+PMM.US,D,20250721,000000,5.87,5.87,5.8,5.82,110843,0
+PMM.US,D,20250722,000000,5.82,5.83,5.79,5.8,121137,0
+PMM.US,D,20250723,000000,5.82,5.85,5.79,5.85,128279,0
+PMM.US,D,20250724,000000,5.825,5.86,5.8137,5.83,60474,0
+PMM.US,D,20250725,000000,5.83,5.84,5.814612,5.83,58603,0
+PMM.US,D,20250728,000000,5.81,5.84,5.81,5.82,79725,0
+PMM.US,D,20250729,000000,5.82,5.84,5.8,5.84,58489,0
+PMM.US,D,20250730,000000,5.815,5.82,5.77,5.78,151735,0
+PMM.US,D,20250731,000000,5.8165,5.82,5.8,5.82,46441,0
+PMM.US,D,20250801,000000,5.85,5.89,5.84,5.87,69074,0
+PMM.US,D,20250804,000000,5.89,5.89,5.87,5.87,43739,0
+PMM.US,D,20250805,000000,5.851,5.8852,5.841,5.87,89662,0
+PMM.US,D,20250806,000000,5.8683,5.89,5.8646,5.88,33575,0
+PMM.US,D,20250807,000000,5.88,5.89,5.86,5.86,71467,0
+PMM.US,D,20250808,000000,5.86,5.885,5.83,5.84,78738,0
+PMM.US,D,20250811,000000,5.86,5.89,5.85,5.88,85550,0
+PMM.US,D,20250812,000000,5.8707,5.89,5.86,5.87,71212,0
+PMM.US,D,20250813,000000,5.89,5.94,5.88,5.895,101332,0
+PMM.US,D,20250814,000000,5.885,5.91,5.88,5.885,58829,0
+PMM.US,D,20250815,000000,5.8601,5.93,5.8601,5.92,65427,0
+PMM.US,D,20250818,000000,5.88,5.89,5.83,5.83,105076,0
+PMM.US,D,20250819,000000,5.84,5.855,5.8,5.82,136352,0
+PMM.US,D,20250820,000000,5.83,5.83,5.79,5.79,64953,0
+PMM.US,D,20250821,000000,5.79,5.81,5.77,5.785,112529,0
+PMM.US,D,20250822,000000,5.8,5.865,5.8,5.86,99150,0
+PMM.US,D,20250825,000000,5.85,5.87,5.83,5.85,97046,0
+PMM.US,D,20250826,000000,5.83,5.83,5.81,5.815,109140,0
+PMM.US,D,20250827,000000,5.82,5.82,5.78,5.798,110292,0
+PMM.US,D,20250828,000000,5.78,5.85,5.78,5.83,280571,0
+PMM.US,D,20250829,000000,5.83,5.87,5.816253,5.86,85571,0
+PMM.US,D,20250902,000000,5.82,5.85,5.8026,5.84,97537,0
+PMM.US,D,20250903,000000,5.8425,5.85,5.82,5.84,59203,0
+PMM.US,D,20250904,000000,5.85,5.86,5.84,5.855,37987,0
+PMM.US,D,20250905,000000,5.9,5.99,5.891,5.99,191884,0
+PMM.US,D,20250908,000000,5.99,6.03,5.98,6,147167,0
+PMM.US,D,20250909,000000,6.025,6.05,5.99,6,88819,0
+PMM.US,D,20250910,000000,6.05,6.07,6.03,6.06,98537,0
+PMM.US,D,20250911,000000,6.0797,6.09,6.07,6.09,41692,0
+PMM.US,D,20250912,000000,6.073,6.1,6.04,6.08,96185,0
+PMM.US,D,20250915,000000,6.09,6.12,6.0835,6.11,55928,0
+PMM.US,D,20250916,000000,6.09,6.18,6.09,6.16,140911,0
+PMM.US,D,20250917,000000,6.17,6.22,6.14,6.15,197707,0
+PMM.US,D,20250918,000000,6.13,6.15,6.1,6.15,66050,0
+PMM.US,D,20250919,000000,6.1398,6.19,6.13,6.16,52301,0
+PMM.US,D,20250922,000000,6.15,6.16,6.1,6.14,173245,0
+PMM.US,D,20250923,000000,6.1432,6.15,6.1,6.11,51520,0
+PMM.US,D,20250924,000000,6.12,6.13,6.04,6.1,100972,0
+PMM.US,D,20250925,000000,6.0752,6.15,6.06,6.15,148704,0
+PMM.US,D,20250926,000000,6.14,6.15,6.05,6.06,96830,0
+PMM.US,D,20250929,000000,6.08,6.09,6.06,6.07,53577,0
+PMM.US,D,20250930,000000,6.085,6.1,6.04,6.04,195386,0
+PMM.US,D,20251001,000000,6.08,6.14,6.06,6.14,173587,0
+PMM.US,D,20251002,000000,6.11,6.1225,6.09,6.1,90211,0
+PMM.US,D,20251003,000000,6.11,6.14,6.05,6.09,142403,0
+PMM.US,D,20251006,000000,6.08,6.09,6.0437,6.05,68332,0
+PMM.US,D,20251007,000000,6.05,6.1047,6.04,6.08,80510,0
+PMM.US,D,20251008,000000,6.11,6.14,6.1,6.13,34238,0
+PMM.US,D,20251009,000000,6.13,6.15,6.11,6.115,189911,0
+PMM.US,D,20251010,000000,6.15,6.16,6.11,6.11,57476,0
+PMM.US,D,20251013,000000,6.15,6.15,6.1,6.13,75274,0
+PMM.US,D,20251014,000000,6.138,6.15,6.11,6.13,82700,0
+PMM.US,D,20251015,000000,6.15,6.2,6.15,6.15,81727,0
+PMM.US,D,20251016,000000,6.165,6.17,6.12,6.15,86858,0
+PMM.US,D,20251017,000000,6.115,6.13,6.07,6.07,119901,0
+PMM.US,D,20251020,000000,6.11,6.115,6.08,6.1,67205,0
+PMM.US,D,20251021,000000,6.13,6.14,6.1,6.12,68070,0
+PMM.US,D,20251022,000000,6.1361,6.14,6.1,6.12,66686,0
+PMM.US,D,20251023,000000,6.13,6.13,6.1,6.11,51797,0
+PMM.US,D,20251024,000000,6.1235,6.1423,6.11,6.13,35207,0
+PMM.US,D,20251027,000000,6.1465,6.155,6.1101,6.14,56046,0
+PMM.US,D,20251028,000000,6.13,6.14,6.1157,6.12,122684,0
+PMM.US,D,20251029,000000,6.12,6.14,6.08,6.08,119012,0
+PMM.US,D,20251030,000000,6.08,6.1,6.05,6.08,129515,0
+PMM.US,D,20251031,000000,6.1,6.1265,6.06,6.1,111845,0
+PMM.US,D,20251103,000000,6.1005,6.15,6.1,6.12,98623,0
+PMM.US,D,20251104,000000,6.1,6.1456,6.075,6.1,99145,0
+PMM.US,D,20251105,000000,6.115,6.13,6.07,6.09,101286,0
+PMM.US,D,20251106,000000,6.1,6.12,6.07,6.08,82904,0
+PMM.US,D,20251107,000000,6.07,6.081,6.05,6.05,85812,0
+PMM.US,D,20251110,000000,6.067,6.0924,6.05,6.08,117710,0
+PMM.US,D,20251111,000000,6.1075,6.15,6.08,6.13,149639,0
+PMM.US,D,20251112,000000,6.14,6.15,6.11,6.11,71799,0
+PMM.US,D,20251113,000000,6.07,6.15,6.07,6.13,55768,0
+PMM.US,D,20251114,000000,6.1155,6.14,6.05,6.1,265306,0
+PMM.US,D,20251117,000000,6.11,6.13,6.08,6.1,138692,0
+PMM.US,D,20251118,000000,6.112,6.12,6.09,6.1,57135,0
+PMM.US,D,20251119,000000,6.09,6.12,6.0739,6.09,69430,0
+PMM.US,D,20251120,000000,6.08,6.12,6.07,6.075,66453,0
+PMM.US,D,20251121,000000,6.08,6.1,6.04,6.09,73082,0
+PMM.US,D,20251124,000000,6.1021,6.1021,6.06,6.07,70381,0
+PMM.US,D,20251125,000000,6.082,6.1,6.06,6.09,73989,0
+PMM.US,D,20251126,000000,6.085,6.11,6.07,6.08,71214,0
+PMM.US,D,20251128,000000,6.1182,6.13,6.1,6.12,44784,0
+PMM.US,D,20251201,000000,6.1,6.12,6.09,6.11,94137,0
+PMM.US,D,20251202,000000,6.05,6.12,6.03,6.09,88055,0
+PMM.US,D,20251203,000000,6.13,6.2,6.1,6.18,202405,0
+PMM.US,D,20251204,000000,6.18,6.37,6.14,6.34,270397,0
+PMM.US,D,20251205,000000,6.35,6.36,6.24,6.26,160195,0
+PMM.US,D,20251208,000000,6.25,6.3,6.17,6.2,246113,0
+PMM.US,D,20251209,000000,6.21,6.24,6.16,6.18,189071,0
+PMM.US,D,20251210,000000,6.18,6.19,6.13,6.16,98851,0
+PMM.US,D,20251211,000000,6.19,6.2,6.07,6.16,149204,0
+PMM.US,D,20251212,000000,6.16,6.1678,6.1,6.145,275186,0
+PMM.US,D,20251215,000000,6.135,6.18,6.09,6.12,129069,0
+PMM.US,D,20251216,000000,6.12,6.15,6.1101,6.13,134590,0
+PMM.US,D,20251217,000000,6.15,6.18,6.1,6.13,349592,0
+PMM.US,D,20251218,000000,6.11,6.17,6.11,6.14,163935,0
+PMM.US,D,20251219,000000,6.17,6.18,6.1218,6.15,153182,0
+PMM.US,D,20251222,000000,6.147,6.21,6.147,6.21,135357,0
+PMM.US,D,20251223,000000,6.175,6.2,6.15,6.15,154145,0
+PMM.US,D,20251224,000000,6.19,6.23,6.16,6.22,112837,0
+PMM.US,D,20251226,000000,6.23,6.24,6.1901,6.22,101199,0
+PMM.US,D,20251229,000000,6.2,6.25,6.15,6.225,95817,0
+PMM.US,D,20251230,000000,6.23,6.3,6.1964,6.26,84587,0
+PMM.US,D,20251231,000000,6.3,6.33,6.2,6.27,170146,0
+PMM.US,D,20260102,000000,6.225,6.28,6.2,6.2,93847,0
+PMM.US,D,20260105,000000,6.22,6.22,6.14,6.16,140843,0
+PMM.US,D,20260106,000000,6.18,6.189,6.17,6.18,65941,0
+PMM.US,D,20260107,000000,6.18,6.24,6.18,6.24,75322,0
+PMM.US,D,20260108,000000,6.25,6.28,6.21,6.23,82945,0
+PMM.US,D,20260109,000000,6.25,6.3,6.25,6.3,83339,0
+PMM.US,D,20260112,000000,6.3,6.3,6.25,6.28,56464,0
+PMM.US,D,20260113,000000,6.3,6.35,6.25,6.27,65419,0
+PMM.US,D,20260114,000000,6.29,6.31,6.24,6.26,74245,0
+PMM.US,D,20260115,000000,6.29,6.3,6.24,6.25,96248,0
+PMM.US,D,20260116,000000,6.27,6.27,6.22,6.26,125570,0
+PMM.US,D,20260120,000000,6.18,6.26,6.11,6.2,123974,0
+PMM.US,D,20260121,000000,6.24,6.26,6.2,6.24,104465,0
+PMM.US,D,20260122,000000,6.26,6.26,6.2,6.23,113939,0
+PMM.US,D,20260123,000000,6.21,6.23,6.15,6.16,134798,0
+PMM.US,D,20260126,000000,6.1884,6.2,6.12,6.12,147320,0
+PMM.US,D,20260127,000000,6.14,6.19,6.135,6.19,87171,0
+PMM.US,D,20260128,000000,6.2,6.22,6.18,6.2,202665,0
+PMM.US,D,20260129,000000,6.21,6.2699,6.18,6.2,172319,0
+PMM.US,D,20260130,000000,6.2,6.24,6.2,6.23,102270,0
+PMM.US,D,20260202,000000,6.23,6.28,6.2,6.25,118910,0
+PMM.US,D,20260203,000000,6.25,6.321187,6.2325,6.263,136113,0
+PMM.US,D,20260204,000000,6.28,6.35,6.25,6.29,66177,0
+PMM.US,D,20260205,000000,6.28,6.34,6.27,6.27,117123,0
+PMM.US,D,20260206,000000,6.304,6.32,6.27,6.29,45193,0
+PMM.US,D,20260209,000000,6.305,6.36,6.3,6.35,85489,0
+PMM.US,D,20260210,000000,6.38,6.4,6.32,6.36,79082,0
+PMM.US,D,20260211,000000,6.36,6.37,6.32,6.33,116650,0
+PMM.US,D,20260212,000000,6.36,6.37,6.33,6.35,91564,0
+PMM.US,D,20260213,000000,6.35,6.37,6.3,6.34,113476,0
+PMM.US,D,20260217,000000,6.34,6.36,6.32,6.33,65194,0
+PMM.US,D,20260218,000000,6.33,6.3669,6.33,6.33,69854,0
diff --git a/daily/us/nyse stocks/2/pmtu.us.txt b/daily/us/nyse stocks/2/pmtu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..187e085d10cfacbea7616c754042bf93018691fc
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmtu.us.txt	
@@ -0,0 +1,582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMTU.US,D,20230929,000000,24.55,24.55,24.35,24.46,28111,0
+PMTU.US,D,20231002,000000,24.55,24.55,24.05,24.2,22391,0
+PMTU.US,D,20231003,000000,24.2,24.33,23.75,23.79,34460,0
+PMTU.US,D,20231004,000000,24.04,24.04,23.85,23.9,26619,0
+PMTU.US,D,20231005,000000,23.9,24.16,23.88,24,20816,0
+PMTU.US,D,20231006,000000,23.95,23.95,23.845,23.9,12694,0
+PMTU.US,D,20231009,000000,23.99,24.2333,23.99,24.02,7992,0
+PMTU.US,D,20231010,000000,23.96,24.29,23.95,24.24,21608,0
+PMTU.US,D,20231011,000000,24.17,24.2,24.03,24.1999,14266,0
+PMTU.US,D,20231012,000000,24.2,24.2,24.1,24.14,3280,0
+PMTU.US,D,20231013,000000,24.15,24.3,23.9499,24.03,9221,0
+PMTU.US,D,20231016,000000,24.45,24.45,23.88,24.19,22346,0
+PMTU.US,D,20231017,000000,24.19,24.2499,23.91,24.2499,30498,0
+PMTU.US,D,20231018,000000,24.14,24.19,23.98,24.15,15148,0
+PMTU.US,D,20231019,000000,24.25,24.25,23.93,24.2499,15168,0
+PMTU.US,D,20231020,000000,24.15,24.15,23.91,24.13,3848,0
+PMTU.US,D,20231023,000000,23.9,24.13,23.9,24.12,3489,0
+PMTU.US,D,20231024,000000,24.23,24.23,24.05,24.2,4278,0
+PMTU.US,D,20231025,000000,24.21,24.24,24.05,24.05,1354,0
+PMTU.US,D,20231026,000000,24.17,24.18,24.07,24.1513,1116,0
+PMTU.US,D,20231027,000000,24,24.36,24,24.36,11220,0
+PMTU.US,D,20231030,000000,24.36,24.36,24.08,24.23,5326,0
+PMTU.US,D,20231031,000000,24.3,24.35,24.28,24.28,6630,0
+PMTU.US,D,20231101,000000,24.41,24.45,24.28,24.44,2245,0
+PMTU.US,D,20231102,000000,24.52,24.65,24.41,24.5999,7321,0
+PMTU.US,D,20231103,000000,24.6,24.74,24.6,24.675,4424,0
+PMTU.US,D,20231106,000000,24.67,24.79,24.28,24.66,8630,0
+PMTU.US,D,20231107,000000,24.7,24.7,24.4,24.6502,6315,0
+PMTU.US,D,20231108,000000,24.65,24.85,24.61,24.82,13577,0
+PMTU.US,D,20231109,000000,24.84,24.94,24.65,24.85,13514,0
+PMTU.US,D,20231110,000000,24.58,24.85,24.58,24.85,7338,0
+PMTU.US,D,20231113,000000,24.85,24.85,24.54,24.62,2991,0
+PMTU.US,D,20231114,000000,24.7,24.77,24.51,24.73,5816,0
+PMTU.US,D,20231115,000000,24.85,24.85,24.65,24.8,9335,0
+PMTU.US,D,20231116,000000,24.82,24.9,24.7,24.8799,6570,0
+PMTU.US,D,20231117,000000,24.96,25,24.79,25,4059,0
+PMTU.US,D,20231120,000000,24.9998,24.9998,24.75,24.98,3247,0
+PMTU.US,D,20231121,000000,24.85,24.85,24.75,24.8499,4961,0
+PMTU.US,D,20231122,000000,24.88,24.9,24.8,24.9,1787,0
+PMTU.US,D,20231124,000000,24.9,24.93,24.9,24.93,1049,0
+PMTU.US,D,20231127,000000,24.9,24.9498,24.8,24.94,3440,0
+PMTU.US,D,20231128,000000,24.98,24.98,24.85,24.95,997,0
+PMTU.US,D,20231129,000000,24.82,24.99,24.82,24.99,2069,0
+PMTU.US,D,20231130,000000,24.99,25,24.9,24.99,2214,0
+PMTU.US,D,20231201,000000,24.95,24.99,24.9499,24.99,2445,0
+PMTU.US,D,20231204,000000,24.99,24.99,24.9,24.95,7036,0
+PMTU.US,D,20231205,000000,25,25.09,24.99,25.09,21097,0
+PMTU.US,D,20231206,000000,25.13,25.2,24.85,25.1,8285,0
+PMTU.US,D,20231207,000000,25.1,25.1,24.96,25.01,4513,0
+PMTU.US,D,20231208,000000,25.045,25.06,25.045,25.05,733,0
+PMTU.US,D,20231211,000000,25.05,25.1,24.8999,25.01,11903,0
+PMTU.US,D,20231212,000000,24.94,25.05,24.94,25.05,7723,0
+PMTU.US,D,20231213,000000,25.37,25.37,25.04,25.1,20692,0
+PMTU.US,D,20231214,000000,24.78,24.83,24.72,24.83,21579,0
+PMTU.US,D,20231215,000000,24.85,24.91,24.85,24.878,12067,0
+PMTU.US,D,20231218,000000,24.88,25.09,24.88,25.09,8326,0
+PMTU.US,D,20231219,000000,25.15,25.15,25.06,25.06,4868,0
+PMTU.US,D,20231220,000000,25.1,25.1,24.98,25.07,27679,0
+PMTU.US,D,20231221,000000,25.01,25.08,24.9501,25.01,8557,0
+PMTU.US,D,20231222,000000,25.0999,25.1,25.02,25.02,4043,0
+PMTU.US,D,20231226,000000,25.1,25.2,25.03,25.13,46136,0
+PMTU.US,D,20231227,000000,25.13,25.3,25.13,25.25,21454,0
+PMTU.US,D,20231228,000000,25.31,25.4,25.31,25.39,4869,0
+PMTU.US,D,20231229,000000,25.4,25.41,25.0806,25.25,22830,0
+PMTU.US,D,20240102,000000,25.25,25.38,25.25,25.38,3976,0
+PMTU.US,D,20240103,000000,25.4,25.4,25.08,25.3,10606,0
+PMTU.US,D,20240104,000000,25.248,25.248,25.04,25.12,16225,0
+PMTU.US,D,20240105,000000,25.2002,25.25,25.12,25.2,7777,0
+PMTU.US,D,20240108,000000,25.1999,25.2,25.15,25.2,2771,0
+PMTU.US,D,20240109,000000,25.2,25.2,25.16,25.16,11846,0
+PMTU.US,D,20240110,000000,25.238,25.24,25.1405,25.17,18000,0
+PMTU.US,D,20240111,000000,25.16,25.24,25.05,25.16,13691,0
+PMTU.US,D,20240112,000000,25.21,25.25,25.1532,25.18,7740,0
+PMTU.US,D,20240116,000000,25.25,25.25,25.1,25.15,7080,0
+PMTU.US,D,20240117,000000,25.1801,25.23,25.16,25.18,9904,0
+PMTU.US,D,20240118,000000,25.25,25.25,25.13,25.205,7297,0
+PMTU.US,D,20240119,000000,25.2,25.25,25.2,25.22,8095,0
+PMTU.US,D,20240122,000000,25.25,25.33,25.2357,25.25,4480,0
+PMTU.US,D,20240123,000000,25.25,25.27,25.24,25.24,3748,0
+PMTU.US,D,20240124,000000,25.35,25.4899,25.34,25.34,8951,0
+PMTU.US,D,20240125,000000,25.4,25.4,25.27,25.29,8328,0
+PMTU.US,D,20240126,000000,25.4,25.4,25.26,25.3,3219,0
+PMTU.US,D,20240129,000000,25.4,25.4,25.21,25.25,11619,0
+PMTU.US,D,20240130,000000,25.27,25.4,25.27,25.32,4933,0
+PMTU.US,D,20240131,000000,25.39,25.39,25.3,25.3,3575,0
+PMTU.US,D,20240201,000000,25.35,25.35,25.2,25.25,10771,0
+PMTU.US,D,20240202,000000,25.14,25.245,25.14,25.245,4583,0
+PMTU.US,D,20240205,000000,25.33,25.33,25.1,25.3,34773,0
+PMTU.US,D,20240206,000000,25.33,25.3301,25.33,25.3301,1127,0
+PMTU.US,D,20240207,000000,25.3301,25.3301,25.33,25.33,1576,0
+PMTU.US,D,20240208,000000,25.35,25.35,25.2,25.2,6836,0
+PMTU.US,D,20240209,000000,25.35,25.35,25.3063,25.35,4644,0
+PMTU.US,D,20240212,000000,25.4,25.4,25.2101,25.3,14258,0
+PMTU.US,D,20240213,000000,25.4,25.4,25.14,25.2,4321,0
+PMTU.US,D,20240214,000000,25.21,25.37,25.15,25.37,6843,0
+PMTU.US,D,20240215,000000,25.35,25.37,25.33,25.37,4280,0
+PMTU.US,D,20240216,000000,25.3,25.36,25.12,25.35,9574,0
+PMTU.US,D,20240220,000000,25.3,25.37,25.22,25.3,23957,0
+PMTU.US,D,20240221,000000,25.38,25.38,25.12,25.2,16236,0
+PMTU.US,D,20240222,000000,25.28,25.37,25.28,25.35,7380,0
+PMTU.US,D,20240223,000000,25.37,25.37,25.31,25.3699,10271,0
+PMTU.US,D,20240226,000000,25.23,25.36,25.23,25.325,7468,0
+PMTU.US,D,20240227,000000,25.38,25.38,25.23,25.23,5914,0
+PMTU.US,D,20240228,000000,25.33,25.37,25.26,25.35,8114,0
+PMTU.US,D,20240229,000000,25.36,25.37,25.2,25.26,10100,0
+PMTU.US,D,20240301,000000,25.36,25.36,25.33,25.35,4652,0
+PMTU.US,D,20240304,000000,25.36,25.37,25.3228,25.36,3604,0
+PMTU.US,D,20240305,000000,25.38,25.38,25.3,25.35,3914,0
+PMTU.US,D,20240306,000000,25.35,25.4,25.35,25.4,6188,0
+PMTU.US,D,20240307,000000,25.4,25.44,25.39,25.44,5527,0
+PMTU.US,D,20240308,000000,25.42,25.48,25.41,25.44,14920,0
+PMTU.US,D,20240311,000000,25.48,25.49,25.41,25.41,8706,0
+PMTU.US,D,20240312,000000,25.45,25.5499,25.44,25.5,14278,0
+PMTU.US,D,20240313,000000,25.5,25.54,25.42,25.53,16199,0
+PMTU.US,D,20240314,000000,25.06,25.15,25.05,25.14,30287,0
+PMTU.US,D,20240315,000000,25.18,25.18,25.11,25.145,17061,0
+PMTU.US,D,20240318,000000,25.13,25.18,25.11,25.18,14491,0
+PMTU.US,D,20240319,000000,25.1794,25.18,25.1,25.18,4165,0
+PMTU.US,D,20240320,000000,25.2,25.2,25.16,25.2,6561,0
+PMTU.US,D,20240321,000000,25.2,25.2,25.15,25.19,7218,0
+PMTU.US,D,20240322,000000,25.2,25.2,25.16,25.19,3046,0
+PMTU.US,D,20240325,000000,25.16,25.23,25.16,25.19,8431,0
+PMTU.US,D,20240326,000000,25.194,25.23,25.19,25.23,3381,0
+PMTU.US,D,20240327,000000,25.23,25.23,25.17,25.23,7036,0
+PMTU.US,D,20240328,000000,25.23,25.25,25.23,25.25,2928,0
+PMTU.US,D,20240401,000000,25.225,25.25,25.16,25.19,10051,0
+PMTU.US,D,20240402,000000,25.16,25.2,25.16,25.19,8049,0
+PMTU.US,D,20240403,000000,25.18,25.18,25.1352,25.165,20467,0
+PMTU.US,D,20240404,000000,25.18,25.18,25.14,25.17,9408,0
+PMTU.US,D,20240405,000000,25.16,25.25,25.1501,25.2,10970,0
+PMTU.US,D,20240408,000000,25.25,25.54,25.21,25.34,46691,0
+PMTU.US,D,20240409,000000,25.52,25.64,25.425,25.555,14936,0
+PMTU.US,D,20240410,000000,25.55,25.55,25.43,25.43,5749,0
+PMTU.US,D,20240411,000000,25.5,25.5,25.45,25.45,8206,0
+PMTU.US,D,20240412,000000,25.6,25.6,25.4,25.45,7061,0
+PMTU.US,D,20240415,000000,25.48,25.5,25.4,25.4,5181,0
+PMTU.US,D,20240416,000000,25.4,25.4,25.25,25.3,8330,0
+PMTU.US,D,20240417,000000,25.35,25.4,25.35,25.381,4282,0
+PMTU.US,D,20240418,000000,25.39,25.4,25.3,25.31,4575,0
+PMTU.US,D,20240419,000000,25.4,25.4,25.3617,25.3617,6568,0
+PMTU.US,D,20240422,000000,25.42,25.42,25.39,25.39,2199,0
+PMTU.US,D,20240423,000000,25.42,25.42,25.41,25.41,957,0
+PMTU.US,D,20240424,000000,25.4103,25.42,25.4103,25.42,1426,0
+PMTU.US,D,20240425,000000,25.38,25.46,25.3501,25.3501,2828,0
+PMTU.US,D,20240426,000000,25.5,25.5,25.46,25.5,1257,0
+PMTU.US,D,20240429,000000,25.5,25.56,25.46,25.46,4364,0
+PMTU.US,D,20240430,000000,25.46,25.48,25.46,25.48,795,0
+PMTU.US,D,20240501,000000,25.45,25.5,25.45,25.5,2991,0
+PMTU.US,D,20240502,000000,25.46,25.5,25.46,25.49,5396,0
+PMTU.US,D,20240503,000000,25.55,25.55,25.52,25.52,2553,0
+PMTU.US,D,20240506,000000,25.52,25.53,25.39,25.5,7418,0
+PMTU.US,D,20240507,000000,25.49,25.49,25.41,25.49,949,0
+PMTU.US,D,20240508,000000,25.49,25.5,25.3,25.5,5816,0
+PMTU.US,D,20240509,000000,25.5,25.5,25.33,25.41,2279,0
+PMTU.US,D,20240510,000000,25.4999,25.4999,25.35,25.4,1388,0
+PMTU.US,D,20240513,000000,25.4,25.46,25.32,25.46,1312,0
+PMTU.US,D,20240514,000000,25.425,25.4999,25.37,25.48,4294,0
+PMTU.US,D,20240515,000000,25.4999,25.5493,25.42,25.54,5042,0
+PMTU.US,D,20240516,000000,25.42,25.53,25.4,25.53,2675,0
+PMTU.US,D,20240517,000000,25.51,25.52,25.5,25.5116,2061,0
+PMTU.US,D,20240520,000000,25.5,25.5,25.464,25.464,377,0
+PMTU.US,D,20240521,000000,25.5,25.56,25.48,25.5101,5383,0
+PMTU.US,D,20240522,000000,25.51,25.56,25.51,25.56,1177,0
+PMTU.US,D,20240523,000000,25.6362,25.6362,25.61,25.61,1687,0
+PMTU.US,D,20240524,000000,25.61,25.675,25.61,25.675,628,0
+PMTU.US,D,20240528,000000,25.7,25.7,25.48,25.55,3035,0
+PMTU.US,D,20240529,000000,25.511,25.63,25.48,25.58,2617,0
+PMTU.US,D,20240530,000000,25.62,25.62,25.45,25.45,4114,0
+PMTU.US,D,20240531,000000,25.53,25.579,25.46,25.579,2632,0
+PMTU.US,D,20240603,000000,25.7,25.7,25.53,25.59,3952,0
+PMTU.US,D,20240604,000000,25.74,25.74,25.65,25.65,1681,0
+PMTU.US,D,20240605,000000,25.74,25.76,25.635,25.76,2905,0
+PMTU.US,D,20240606,000000,25.7,25.7,25.615,25.68,3458,0
+PMTU.US,D,20240607,000000,25.75,25.85,25.75,25.77,1927,0
+PMTU.US,D,20240610,000000,25.7,25.82,25.7,25.8,2190,0
+PMTU.US,D,20240611,000000,25.8,25.895,25.8,25.835,4639,0
+PMTU.US,D,20240612,000000,25.6001,25.87,25.6001,25.7442,2375,0
+PMTU.US,D,20240613,000000,25.87,25.92,25.8,25.92,1120,0
+PMTU.US,D,20240614,000000,25.46,25.46,25.18,25.2799,8363,0
+PMTU.US,D,20240617,000000,25.38,25.38,25.25,25.33,3103,0
+PMTU.US,D,20240618,000000,25.47,25.47,25.33,25.33,1035,0
+PMTU.US,D,20240620,000000,25.39,25.39,25.23,25.23,5877,0
+PMTU.US,D,20240621,000000,25.3,25.3,25.26,25.3,3055,0
+PMTU.US,D,20240624,000000,25.33,25.33,25.27,25.3109,5902,0
+PMTU.US,D,20240625,000000,25.48,25.48,25.3601,25.44,5618,0
+PMTU.US,D,20240626,000000,25.44,25.52,25.35,25.35,2527,0
+PMTU.US,D,20240627,000000,25.47,25.47,25.39,25.4699,517,0
+PMTU.US,D,20240628,000000,25.47,25.47,25.32,25.32,2841,0
+PMTU.US,D,20240701,000000,25.25,25.42,25.25,25.4,3626,0
+PMTU.US,D,20240702,000000,25.4,25.4,25.2894,25.2894,806,0
+PMTU.US,D,20240705,000000,25.36,25.3994,25.36,25.3994,1882,0
+PMTU.US,D,20240708,000000,25.3601,25.43,25.36,25.42,13762,0
+PMTU.US,D,20240709,000000,25.45,25.45,25.4,25.4,793,0
+PMTU.US,D,20240710,000000,25.394,25.394,25.394,25.394,322,0
+PMTU.US,D,20240711,000000,25.84,25.84,25.4,25.53,20011,0
+PMTU.US,D,20240712,000000,25.76,25.76,25.41,25.56,485,0
+PMTU.US,D,20240715,000000,25.45,25.45,25.45,25.45,447,0
+PMTU.US,D,20240716,000000,25.5,25.5,25.475,25.475,2058,0
+PMTU.US,D,20240717,000000,25.525,25.525,25.3,25.36,5737,0
+PMTU.US,D,20240718,000000,25.36,25.599,25.36,25.41,2410,0
+PMTU.US,D,20240719,000000,25.4,25.45,25.36,25.3601,2489,0
+PMTU.US,D,20240722,000000,25.36,25.3932,25.35,25.3715,3083,0
+PMTU.US,D,20240723,000000,25.42,25.59,25.42,25.53,3491,0
+PMTU.US,D,20240724,000000,25.39,25.6,25.38,25.6,3133,0
+PMTU.US,D,20240725,000000,25.6,25.6,25.6,25.6,250,0
+PMTU.US,D,20240726,000000,25.3817,25.55,25.3817,25.55,885,0
+PMTU.US,D,20240729,000000,25.54,25.58,25.25,25.58,3092,0
+PMTU.US,D,20240730,000000,25.6,25.7,25.5001,25.69,4023,0
+PMTU.US,D,20240731,000000,25.5,25.95,25.45,25.665,3976,0
+PMTU.US,D,20240801,000000,25.75,25.75,25.616,25.69,1249,0
+PMTU.US,D,20240802,000000,25.75,25.75,25.45,25.56,5193,0
+PMTU.US,D,20240805,000000,25.4,25.6,25.25,25.32,8796,0
+PMTU.US,D,20240806,000000,25.5,25.56,25.5,25.525,1651,0
+PMTU.US,D,20240807,000000,25.69,25.69,25.62,25.62,1000,0
+PMTU.US,D,20240808,000000,25.59,25.59,25.3,25.47,5542,0
+PMTU.US,D,20240809,000000,25.5,25.53,25.37,25.51,4034,0
+PMTU.US,D,20240812,000000,25.57,25.57,25.4,25.4,2928,0
+PMTU.US,D,20240813,000000,25.5399,25.5399,25.3501,25.45,2157,0
+PMTU.US,D,20240814,000000,25.47,25.59,25.43,25.56,3145,0
+PMTU.US,D,20240815,000000,25.505,25.7,25.505,25.7,1825,0
+PMTU.US,D,20240816,000000,25.6999,25.7,25.65,25.6999,4624,0
+PMTU.US,D,20240819,000000,25.89,26.13,25.7,25.8,4207,0
+PMTU.US,D,20240820,000000,25.79,25.79,25.755,25.78,1017,0
+PMTU.US,D,20240821,000000,25.8,25.8,25.7999,25.7999,742,0
+PMTU.US,D,20240822,000000,25.59,25.7994,25.59,25.75,1593,0
+PMTU.US,D,20240823,000000,25.63,25.7,25.63,25.7,853,0
+PMTU.US,D,20240826,000000,25.79,26,25.78,25.9,3799,0
+PMTU.US,D,20240827,000000,25.74,26.485,25.74,25.962,5786,0
+PMTU.US,D,20240828,000000,26.02,26.02,25.96,25.9601,1195,0
+PMTU.US,D,20240829,000000,25.96,26.13,25.88,26.13,796,0
+PMTU.US,D,20240830,000000,26.14,26.14,25.86,25.86,3247,0
+PMTU.US,D,20240903,000000,25.92,25.94,25.92,25.94,486,0
+PMTU.US,D,20240904,000000,25.835,25.9197,25.82,25.9197,1493,0
+PMTU.US,D,20240905,000000,25.9,25.9401,25.9,25.94,3444,0
+PMTU.US,D,20240906,000000,25.95,26.14,25.95,26.14,3775,0
+PMTU.US,D,20240909,000000,26.14,26.14,25.99,26.0799,4614,0
+PMTU.US,D,20240910,000000,25.98,26.05,25.98,26.05,375,0
+PMTU.US,D,20240911,000000,26.15,26.19,26.15,26.19,1618,0
+PMTU.US,D,20240912,000000,26.24,26.24,26.1132,26.1132,1683,0
+PMTU.US,D,20240913,000000,25.875,26.2899,25.48,25.58,2622,0
+PMTU.US,D,20240916,000000,25.6,25.94,25.6,25.89,5028,0
+PMTU.US,D,20240917,000000,25.8,25.8,25.8,25.8,393,0
+PMTU.US,D,20240918,000000,25.89,26.02,25.85,25.98,1318,0
+PMTU.US,D,20240919,000000,25.82,25.95,25.82,25.835,1111,0
+PMTU.US,D,20240920,000000,26.27,26.27,25.8,25.8,1532,0
+PMTU.US,D,20240923,000000,26.064,26.1,25.81,25.81,3014,0
+PMTU.US,D,20240924,000000,25.92,25.92,25.82,25.82,522,0
+PMTU.US,D,20240925,000000,25.885,25.95,25.84,25.9001,3163,0
+PMTU.US,D,20240926,000000,25.9627,25.98,25.9301,25.98,1848,0
+PMTU.US,D,20240927,000000,26.05,26.2,26,26.2,2611,0
+PMTU.US,D,20240930,000000,26.01,26.1,25.9167,25.9167,760,0
+PMTU.US,D,20241001,000000,26.19,26.19,25.92,25.99,3932,0
+PMTU.US,D,20241002,000000,25.99,25.99,25.88,25.9322,2949,0
+PMTU.US,D,20241003,000000,25.98,25.98,25.85,25.8501,1143,0
+PMTU.US,D,20241004,000000,25.8601,25.8601,25.8601,25.8601,494,0
+PMTU.US,D,20241007,000000,25.97,25.97,25.9699,25.97,955,0
+PMTU.US,D,20241008,000000,26.14,26.14,25.93,26.03,3732,0
+PMTU.US,D,20241009,000000,26.01,26.06,26.01,26.06,1167,0
+PMTU.US,D,20241010,000000,25.935,25.935,25.935,25.935,530,0
+PMTU.US,D,20241011,000000,26.0299,26.03,25.965,26.0008,983,0
+PMTU.US,D,20241014,000000,26.1,26.14,26.05,26.05,472,0
+PMTU.US,D,20241015,000000,26.05,26.1,26.05,26.1,1789,0
+PMTU.US,D,20241016,000000,26.06,26.0601,26.04,26.06,2075,0
+PMTU.US,D,20241017,000000,26.1,26.12,26.06,26.0601,1165,0
+PMTU.US,D,20241018,000000,25.95,26.08,25.92,26.08,1555,0
+PMTU.US,D,20241021,000000,26.05,26.05,25.7828,26.0075,1722,0
+PMTU.US,D,20241022,000000,26.04,26.04,25.9,26.04,1523,0
+PMTU.US,D,20241023,000000,25.83,25.91,25.81,25.91,1160,0
+PMTU.US,D,20241024,000000,26.02,26.02,26.02,26.02,260,0
+PMTU.US,D,20241025,000000,26.03,26.0399,25.712,25.74,2604,0
+PMTU.US,D,20241028,000000,25.74,26.04,25.6,25.74,4192,0
+PMTU.US,D,20241029,000000,25.572,25.8035,25.56,25.73,5740,0
+PMTU.US,D,20241030,000000,25.65,25.72,25.64,25.64,444,0
+PMTU.US,D,20241031,000000,25.7,25.7,25.7,25.7,1723,0
+PMTU.US,D,20241101,000000,25.84,25.84,25.81,25.81,435,0
+PMTU.US,D,20241104,000000,25.83,25.83,25.83,25.83,556,0
+PMTU.US,D,20241105,000000,25.68,25.68,25.5,25.68,4059,0
+PMTU.US,D,20241106,000000,25.64,25.65,25.45,25.45,2950,0
+PMTU.US,D,20241107,000000,25.55,25.65,25.55,25.65,1442,0
+PMTU.US,D,20241111,000000,25.68,25.77,25.68,25.77,540,0
+PMTU.US,D,20241112,000000,25.56,25.72,25.53,25.53,2843,0
+PMTU.US,D,20241113,000000,25.675,25.675,25.51,25.51,1334,0
+PMTU.US,D,20241114,000000,25.7057,25.7057,25.7057,25.7057,519,0
+PMTU.US,D,20241115,000000,25.645,25.73,25.53,25.61,1372,0
+PMTU.US,D,20241118,000000,25.53,25.7,25.51,25.7,1934,0
+PMTU.US,D,20241119,000000,25.6416,25.69,25.43,25.5861,5714,0
+PMTU.US,D,20241120,000000,25.6,25.6,25.5201,25.53,690,0
+PMTU.US,D,20241121,000000,25.52,25.55,25.51,25.51,890,0
+PMTU.US,D,20241122,000000,25.6,25.6,25.54,25.54,918,0
+PMTU.US,D,20241125,000000,25.55,25.66,25.55,25.6,1227,0
+PMTU.US,D,20241126,000000,25.67,25.85,25.61,25.6101,1966,0
+PMTU.US,D,20241127,000000,25.8599,25.8599,25.8599,25.8599,528,0
+PMTU.US,D,20241202,000000,25.85,25.85,25.75,25.75,2029,0
+PMTU.US,D,20241204,000000,25.7995,25.86,25.68,25.68,3212,0
+PMTU.US,D,20241205,000000,25.79,25.8,25.79,25.7999,660,0
+PMTU.US,D,20241206,000000,25.79,25.79,25.79,25.79,206,0
+PMTU.US,D,20241209,000000,25.79,25.79,25.71,25.75,586,0
+PMTU.US,D,20241210,000000,25.75,25.8,25.75,25.79,6447,0
+PMTU.US,D,20241211,000000,25.78,25.78,25.65,25.7,1600,0
+PMTU.US,D,20241212,000000,25.74,25.78,25.6101,25.77,667,0
+PMTU.US,D,20241213,000000,25.3,25.385,25.3,25.31,2297,0
+PMTU.US,D,20241216,000000,25.37,25.38,25.2502,25.38,5146,0
+PMTU.US,D,20241217,000000,25.35,25.47,25.35,25.4699,2055,0
+PMTU.US,D,20241218,000000,25.425,25.47,25.22,25.3755,8204,0
+PMTU.US,D,20241219,000000,25.255,25.35,25.255,25.31,2298,0
+PMTU.US,D,20241220,000000,25.3,25.35,25.3,25.35,897,0
+PMTU.US,D,20241223,000000,25.428,25.43,25.33,25.4,2912,0
+PMTU.US,D,20241224,000000,25.43,25.43,25.33,25.33,2669,0
+PMTU.US,D,20241226,000000,25.38,25.39,25.38,25.39,1093,0
+PMTU.US,D,20241227,000000,25.42,25.44,25.34,25.34,2892,0
+PMTU.US,D,20241230,000000,25.36,25.43,25.36,25.36,1394,0
+PMTU.US,D,20241231,000000,25.36,25.41,25.33,25.33,4401,0
+PMTU.US,D,20250102,000000,25.355,25.36,25.33,25.34,4573,0
+PMTU.US,D,20250103,000000,25.4,25.42,25.39,25.42,2244,0
+PMTU.US,D,20250106,000000,25.37,25.39,25.32,25.39,6367,0
+PMTU.US,D,20250108,000000,25.39,25.39,25.342,25.39,5392,0
+PMTU.US,D,20250110,000000,25.31,25.41,25.3,25.4,3022,0
+PMTU.US,D,20250113,000000,25.4,25.41,25.33,25.4,2046,0
+PMTU.US,D,20250114,000000,25.38,25.41,25.38,25.41,667,0
+PMTU.US,D,20250115,000000,25.4,25.65,25.391,25.5757,1692,0
+PMTU.US,D,20250116,000000,25.65,25.65,25.6499,25.6499,559,0
+PMTU.US,D,20250117,000000,25.501,25.501,25.5,25.5,669,0
+PMTU.US,D,20250121,000000,25.62,25.62,25.59,25.62,500,0
+PMTU.US,D,20250122,000000,25.65,25.7,25.6499,25.7,3513,0
+PMTU.US,D,20250123,000000,25.65,25.8768,25.65,25.8768,910,0
+PMTU.US,D,20250124,000000,25.63,25.63,25.6299,25.6299,1530,0
+PMTU.US,D,20250127,000000,25.6,25.6,25.56,25.6,1286,0
+PMTU.US,D,20250128,000000,25.89,25.89,25.76,25.76,1644,0
+PMTU.US,D,20250129,000000,25.65,25.65,25.65,25.65,174,0
+PMTU.US,D,20250130,000000,25.75,25.85,25.63,25.75,1913,0
+PMTU.US,D,20250131,000000,25.75,25.75,25.6899,25.6899,2027,0
+PMTU.US,D,20250203,000000,25.64,25.75,25.64,25.75,580,0
+PMTU.US,D,20250204,000000,25.75,25.75,25.4,25.4799,16775,0
+PMTU.US,D,20250205,000000,25.4,25.45,25.3,25.35,12583,0
+PMTU.US,D,20250206,000000,25.3501,25.45,25.27,25.4104,8041,0
+PMTU.US,D,20250207,000000,25.375,25.45,25.3495,25.35,2591,0
+PMTU.US,D,20250210,000000,25.41,25.44,25.38,25.44,1840,0
+PMTU.US,D,20250211,000000,25.39,25.45,25.39,25.45,1755,0
+PMTU.US,D,20250212,000000,25.45,25.48,25.35,25.4499,4715,0
+PMTU.US,D,20250213,000000,25.4,25.45,25.4,25.44,3578,0
+PMTU.US,D,20250214,000000,25.4499,25.5,25.405,25.49,2048,0
+PMTU.US,D,20250218,000000,25.41,25.5,25.4001,25.5,6423,0
+PMTU.US,D,20250219,000000,25.51,25.51,25.49,25.51,990,0
+PMTU.US,D,20250220,000000,25.7,25.7,25.5,25.5599,2085,0
+PMTU.US,D,20250221,000000,25.4301,25.51,25.38,25.38,4348,0
+PMTU.US,D,20250224,000000,25.42,25.42,25.42,25.42,354,0
+PMTU.US,D,20250225,000000,25.4988,25.599,25.3837,25.5,5542,0
+PMTU.US,D,20250226,000000,25.5862,25.5862,25.5862,25.5862,570,0
+PMTU.US,D,20250227,000000,25.575,25.601,25.575,25.6,2337,0
+PMTU.US,D,20250228,000000,25.69,25.7,25.69,25.7,622,0
+PMTU.US,D,20250303,000000,25.7,25.7,25.5,25.5675,8954,0
+PMTU.US,D,20250304,000000,25.495,25.6,25.44,25.6,7727,0
+PMTU.US,D,20250305,000000,25.65,25.7,25.45,25.55,4591,0
+PMTU.US,D,20250306,000000,25.46,25.5999,25.4,25.52,3373,0
+PMTU.US,D,20250307,000000,25.55,25.6,25.5,25.6,3091,0
+PMTU.US,D,20250310,000000,25.5705,25.69,25.5705,25.63,1130,0
+PMTU.US,D,20250311,000000,25.69,25.698,25.46,25.65,3950,0
+PMTU.US,D,20250312,000000,25.69,25.69,25.64,25.64,1969,0
+PMTU.US,D,20250313,000000,25.6717,25.7,25.61,25.6101,2599,0
+PMTU.US,D,20250314,000000,25.36,25.4,25.245,25.335,5310,0
+PMTU.US,D,20250317,000000,25.3925,25.49,25.3925,25.4899,337,0
+PMTU.US,D,20250318,000000,25.49,25.49,25.48,25.48,1651,0
+PMTU.US,D,20250319,000000,25.48,25.5,25.47,25.47,1392,0
+PMTU.US,D,20250320,000000,25.45,25.45,25.45,25.45,328,0
+PMTU.US,D,20250321,000000,25.6899,25.6899,25.46,25.5,1532,0
+PMTU.US,D,20250324,000000,25.375,25.5,25.375,25.5,2772,0
+PMTU.US,D,20250325,000000,25.46,25.46,25.45,25.45,604,0
+PMTU.US,D,20250326,000000,25.39,25.45,25.39,25.44,2322,0
+PMTU.US,D,20250327,000000,25.5,25.5,25.5,25.5,564,0
+PMTU.US,D,20250328,000000,25.49,25.49,25.49,25.49,246,0
+PMTU.US,D,20250331,000000,25.5,25.5,25.26,25.5,1371,0
+PMTU.US,D,20250401,000000,25.335,25.58,25.335,25.42,1575,0
+PMTU.US,D,20250402,000000,25.26,25.4,25.26,25.345,1476,0
+PMTU.US,D,20250403,000000,25.42,25.42,25.34,25.34,1902,0
+PMTU.US,D,20250404,000000,25.27,25.406,24.46,25.018,18528,0
+PMTU.US,D,20250407,000000,24.632,24.98,24.632,24.9,12676,0
+PMTU.US,D,20250408,000000,24.97,25.6,24.9699,25.0001,9817,0
+PMTU.US,D,20250409,000000,25.01,25.24,24.63,25.17,14017,0
+PMTU.US,D,20250410,000000,25,25.16,24.81,25.0812,3038,0
+PMTU.US,D,20250411,000000,24.87,25.24,24.81,25.2,2113,0
+PMTU.US,D,20250414,000000,25.2,25.2,24.88,25.1,4219,0
+PMTU.US,D,20250415,000000,25.148,25.148,25,25,1314,0
+PMTU.US,D,20250416,000000,25.12,25.15,24.9,24.91,3759,0
+PMTU.US,D,20250417,000000,24.93,25.15,24.91,24.95,3145,0
+PMTU.US,D,20250421,000000,25.07,25.1,25.065,25.065,1198,0
+PMTU.US,D,20250422,000000,25.13,25.13,25.0806,25.0806,489,0
+PMTU.US,D,20250423,000000,25.0655,25.13,25.0655,25.1299,1141,0
+PMTU.US,D,20250424,000000,25.15,25.15,25,25.15,1645,0
+PMTU.US,D,20250425,000000,24.95,25.24,24.95,25.1473,2523,0
+PMTU.US,D,20250428,000000,25.24,25.24,25.24,25.24,271,0
+PMTU.US,D,20250429,000000,25.24,25.24,25.0123,25.06,1681,0
+PMTU.US,D,20250430,000000,25.24,25.33,25.24,25.33,342,0
+PMTU.US,D,20250501,000000,25.38,25.4,25.16,25.17,1923,0
+PMTU.US,D,20250502,000000,25.44,25.47,25.21,25.21,1584,0
+PMTU.US,D,20250505,000000,25.39,25.5,25.22,25.5,506,0
+PMTU.US,D,20250506,000000,25.5,25.5,25.3,25.5,1146,0
+PMTU.US,D,20250507,000000,25.49,25.5,25.23,25.46,1789,0
+PMTU.US,D,20250508,000000,25.36,25.4,25.35,25.4,2277,0
+PMTU.US,D,20250509,000000,25.38,25.38,25.38,25.38,345,0
+PMTU.US,D,20250512,000000,25.375,25.4,25.35,25.35,2712,0
+PMTU.US,D,20250513,000000,25.47,25.5,25.3237,25.45,5582,0
+PMTU.US,D,20250514,000000,25.3575,25.48,25.3,25.48,2475,0
+PMTU.US,D,20250515,000000,25.26,25.45,25.24,25.29,7353,0
+PMTU.US,D,20250516,000000,25.4,25.5,25.2,25.5,471536,0
+PMTU.US,D,20250519,000000,25.4,25.48,25.345,25.345,1277,0
+PMTU.US,D,20250520,000000,25.34,25.38,25.34,25.345,977,0
+PMTU.US,D,20250521,000000,25.36,25.5,25.36,25.5,1236,0
+PMTU.US,D,20250522,000000,25.31,25.4,25.3,25.3,503,0
+PMTU.US,D,20250523,000000,25.425,25.425,25.4,25.4,900,0
+PMTU.US,D,20250527,000000,25.4,25.4,25.22,25.3506,2439,0
+PMTU.US,D,20250528,000000,25.4,25.49,25.3,25.3441,2132,0
+PMTU.US,D,20250529,000000,25.48,25.48,25.31,25.4,1065,0
+PMTU.US,D,20250530,000000,25.4,25.5,25.3999,25.5,1159,0
+PMTU.US,D,20250602,000000,25.68,25.68,25.39,25.4942,3163,0
+PMTU.US,D,20250603,000000,25.46,25.68,25.4201,25.4201,2653,0
+PMTU.US,D,20250604,000000,25.45,25.575,25.45,25.575,851,0
+PMTU.US,D,20250605,000000,25.44,25.44,25.37,25.37,707,0
+PMTU.US,D,20250609,000000,25.36,25.45,25.35,25.36,1594,0
+PMTU.US,D,20250610,000000,25.425,25.5257,25.425,25.5257,1801,0
+PMTU.US,D,20250611,000000,25.42,25.68,25.42,25.68,670,0
+PMTU.US,D,20250612,000000,25.54,25.68,25.5,25.52,2886,0
+PMTU.US,D,20250613,000000,25.0999,25.13,25.02,25.07,4813,0
+PMTU.US,D,20250616,000000,25.14,25.18,25.05,25.05,4484,0
+PMTU.US,D,20250617,000000,25.05,25.05,24.9,25,5463,0
+PMTU.US,D,20250618,000000,25,25.0399,25,25,2685,0
+PMTU.US,D,20250620,000000,25,25.13,24.9455,25.09,6742,0
+PMTU.US,D,20250623,000000,25.1,25.12,25.1,25.12,2693,0
+PMTU.US,D,20250624,000000,25.1,25.18,25.1,25.1499,1520,0
+PMTU.US,D,20250625,000000,25.17,25.18,25.17,25.18,2052,0
+PMTU.US,D,20250626,000000,25.1,25.1,25.1,25.1,1053,0
+PMTU.US,D,20250627,000000,25.18,25.18,25.12,25.18,1192,0
+PMTU.US,D,20250630,000000,25.09,25.33,25.09,25.33,3813,0
+PMTU.US,D,20250701,000000,25.07,25.28,25.03,25.28,995,0
+PMTU.US,D,20250702,000000,25.28,25.28,25.2335,25.2335,507,0
+PMTU.US,D,20250703,000000,25.215,25.215,25.215,25.215,319,0
+PMTU.US,D,20250707,000000,25.28,25.29,25.16,25.2,2320,0
+PMTU.US,D,20250709,000000,25.255,25.2999,25.255,25.2999,661,0
+PMTU.US,D,20250710,000000,25.35,25.4386,25.2908,25.4386,1616,0
+PMTU.US,D,20250711,000000,25.37,25.43,25.3,25.3,1813,0
+PMTU.US,D,20250714,000000,25.68,25.68,25.21,25.33,2888,0
+PMTU.US,D,20250715,000000,25.4,25.4,25.29,25.3,402,0
+PMTU.US,D,20250716,000000,25.42,25.42,25.348,25.35,2486,0
+PMTU.US,D,20250717,000000,25.34,25.35,25.22,25.2201,4257,0
+PMTU.US,D,20250718,000000,25.221,25.34,25.221,25.24,2143,0
+PMTU.US,D,20250721,000000,25.34,25.34,25.25,25.3,1336,0
+PMTU.US,D,20250722,000000,25.34,25.44,25.31,25.33,1933,0
+PMTU.US,D,20250723,000000,25.3784,25.3784,25.3499,25.3499,886,0
+PMTU.US,D,20250724,000000,25.3,25.3375,25.3,25.3375,2199,0
+PMTU.US,D,20250725,000000,25.42,25.4499,25.355,25.355,1027,0
+PMTU.US,D,20250728,000000,25.37,25.4075,25.36,25.4075,1334,0
+PMTU.US,D,20250729,000000,25.36,25.42,25.31,25.365,1282,0
+PMTU.US,D,20250730,000000,25.37,25.37,25.3699,25.3699,839,0
+PMTU.US,D,20250731,000000,25.37,25.41,25.37,25.388,1743,0
+PMTU.US,D,20250804,000000,25.3701,25.3701,25.3701,25.3701,826,0
+PMTU.US,D,20250805,000000,25.395,25.4,25.33,25.4,1845,0
+PMTU.US,D,20250806,000000,25.44,25.45,25.44,25.45,1021,0
+PMTU.US,D,20250807,000000,25.41,25.49,25.41,25.49,1022,0
+PMTU.US,D,20250808,000000,25.5,25.53,25.5,25.5101,1449,0
+PMTU.US,D,20250811,000000,25.55,25.55,25.51,25.51,8704,0
+PMTU.US,D,20250812,000000,25.515,25.515,25.515,25.515,965,0
+PMTU.US,D,20250814,000000,25.51,25.5139,25.47,25.4702,979,0
+PMTU.US,D,20250815,000000,25.45,25.545,25.4499,25.485,1983,0
+PMTU.US,D,20250818,000000,25.555,25.64,25.555,25.61,2501,0
+PMTU.US,D,20250819,000000,25.7,25.7,25.611,25.611,2301,0
+PMTU.US,D,20250820,000000,25.64,25.665,25.64,25.665,1145,0
+PMTU.US,D,20250821,000000,25.675,25.68,25.675,25.68,507,0
+PMTU.US,D,20250822,000000,25.64,25.64,25.64,25.64,791,0
+PMTU.US,D,20250825,000000,25.67,25.7,25.67,25.69,1276,0
+PMTU.US,D,20250826,000000,25.575,25.575,25.575,25.575,458,0
+PMTU.US,D,20250829,000000,25.7,25.7,25.65,25.675,2539,0
+PMTU.US,D,20250902,000000,25.65,25.65,25.65,25.65,1159,0
+PMTU.US,D,20250904,000000,25.6,25.7,25.45,25.6999,2439,0
+PMTU.US,D,20250905,000000,25.65,25.69,25.515,25.52,3121,0
+PMTU.US,D,20250908,000000,25.625,25.75,25.625,25.75,2268,0
+PMTU.US,D,20250909,000000,25.7999,25.8,25.58,25.68,5452,0
+PMTU.US,D,20250910,000000,25.77,25.77,25.59,25.69,2374,0
+PMTU.US,D,20250912,000000,25.78,25.7899,25.7,25.7,1689,0
+PMTU.US,D,20250915,000000,25.6395,25.6395,25.36,25.3602,8514,0
+PMTU.US,D,20250916,000000,25.3814,25.4,25.3,25.3,5881,0
+PMTU.US,D,20250917,000000,25.35,25.43,25.35,25.36,3939,0
+PMTU.US,D,20250918,000000,25.34,25.37,25.3,25.31,2741,0
+PMTU.US,D,20250919,000000,25.33,25.33,25.33,25.33,487,0
+PMTU.US,D,20250922,000000,25.3,25.32,25.26,25.2944,4769,0
+PMTU.US,D,20250923,000000,25.2685,25.29,25.25,25.29,1773,0
+PMTU.US,D,20250924,000000,25.2705,25.285,25.25,25.285,2352,0
+PMTU.US,D,20250925,000000,25.285,25.32,25.25,25.2955,3974,0
+PMTU.US,D,20250926,000000,25.3116,25.32,25.25,25.2702,4326,0
+PMTU.US,D,20250929,000000,25.26,25.3,25.25,25.3,1914,0
+PMTU.US,D,20250930,000000,25.2675,25.32,25.25,25.3199,2962,0
+PMTU.US,D,20251001,000000,25.32,25.32,25.31,25.32,1288,0
+PMTU.US,D,20251002,000000,25.36,25.42,25.27,25.4199,744,0
+PMTU.US,D,20251003,000000,25.42,25.42,25.42,25.42,380,0
+PMTU.US,D,20251006,000000,25.45,25.45,25.36,25.36,1861,0
+PMTU.US,D,20251007,000000,25.36,25.36,25.36,25.36,183,0
+PMTU.US,D,20251008,000000,25.29,25.36,25.25,25.35,3695,0
+PMTU.US,D,20251009,000000,25.35,25.35,25.25,25.26,3420,0
+PMTU.US,D,20251010,000000,25.4,25.5,25.4,25.5,2108,0
+PMTU.US,D,20251013,000000,25.5489,25.585,25.5,25.585,1291,0
+PMTU.US,D,20251014,000000,25.62,25.705,25.62,25.645,2420,0
+PMTU.US,D,20251015,000000,25.9668,25.97,25.67,25.6999,2284,0
+PMTU.US,D,20251016,000000,25.74,25.74,25.7399,25.7399,573,0
+PMTU.US,D,20251017,000000,25.43,25.61,25.43,25.6,745,0
+PMTU.US,D,20251020,000000,25.6101,25.74,25.61,25.7027,2372,0
+PMTU.US,D,20251021,000000,25.72,25.7202,25.63,25.63,1347,0
+PMTU.US,D,20251022,000000,25.72,25.74,25.665,25.7399,4875,0
+PMTU.US,D,20251023,000000,25.67,25.8,25.67,25.8,2055,0
+PMTU.US,D,20251024,000000,25.8,25.8,25.54,25.5401,1133,0
+PMTU.US,D,20251027,000000,25.79,25.79,25.7899,25.7899,951,0
+PMTU.US,D,20251028,000000,25.79,25.79,25.7899,25.7899,545,0
+PMTU.US,D,20251029,000000,25.71,25.79,25.6,25.7875,9853,0
+PMTU.US,D,20251030,000000,26.25,26.26,25.9327,26.1899,1584,0
+PMTU.US,D,20251031,000000,25.75,26.1,25.75,26.08,10967,0
+PMTU.US,D,20251103,000000,25.63,25.92,25.63,25.6301,5241,0
+PMTU.US,D,20251104,000000,25.6501,26,25.65,25.8129,4601,0
+PMTU.US,D,20251105,000000,25.65,25.81,25.65,25.73,2234,0
+PMTU.US,D,20251106,000000,25.72,25.8,25.72,25.72,614,0
+PMTU.US,D,20251107,000000,25.6,25.7,25.56,25.7,839,0
+PMTU.US,D,20251110,000000,25.79,25.79,25.79,25.79,367,0
+PMTU.US,D,20251111,000000,25.57,25.7232,25.56,25.7,1038,0
+PMTU.US,D,20251112,000000,25.61,25.6474,25.58,25.58,1792,0
+PMTU.US,D,20251113,000000,25.56,25.8,25.54,25.79,6037,0
+PMTU.US,D,20251114,000000,25.65,25.65,25.6499,25.6499,622,0
+PMTU.US,D,20251118,000000,25.65,25.65,25.59,25.5986,933,0
+PMTU.US,D,20251119,000000,25.53,25.53,25.53,25.53,352,0
+PMTU.US,D,20251121,000000,25.51,25.51,25.43,25.5,6163,0
+PMTU.US,D,20251124,000000,25.43,25.5305,25.43,25.5,2184,0
+PMTU.US,D,20251125,000000,25.5,25.5,25.47,25.4999,8684,0
+PMTU.US,D,20251126,000000,25.67,25.68,25.5319,25.5319,1924,0
+PMTU.US,D,20251128,000000,25.63,25.79,25.63,25.79,1006,0
+PMTU.US,D,20251201,000000,25.7,25.78,25.6488,25.7386,3045,0
+PMTU.US,D,20251202,000000,25.7365,25.77,25.67,25.7699,6393,0
+PMTU.US,D,20251203,000000,25.79,25.79,25.755,25.7899,3581,0
+PMTU.US,D,20251204,000000,25.78,25.79,25.78,25.78,1750,0
+PMTU.US,D,20251208,000000,25.8,25.85,25.8,25.8001,4720,0
+PMTU.US,D,20251209,000000,25.763,26.01,25.73,26,5287,0
+PMTU.US,D,20251210,000000,25.85,26,25.85,25.85,328,0
+PMTU.US,D,20251211,000000,25.99,25.99,25.9899,25.9899,880,0
+PMTU.US,D,20251212,000000,25.95,26,25.9,25.9354,6704,0
+PMTU.US,D,20251215,000000,25.4444,25.5,25.4444,25.5,2371,0
+PMTU.US,D,20251216,000000,25.45,25.5,25.41,25.42,3032,0
+PMTU.US,D,20251217,000000,25.4,25.42,25.3804,25.4094,2791,0
+PMTU.US,D,20251218,000000,25.3968,25.45,25.3,25.4399,6117,0
+PMTU.US,D,20251219,000000,25.4,25.4,25.36,25.36,2144,0
+PMTU.US,D,20251222,000000,25.45,25.68,25.42,25.42,6187,0
+PMTU.US,D,20251223,000000,25.5,25.5145,25.42,25.42,3143,0
+PMTU.US,D,20251224,000000,25.59,25.5999,25.29,25.29,2826,0
+PMTU.US,D,20251226,000000,25.45,25.59,25.4,25.4,3035,0
+PMTU.US,D,20251229,000000,25.29,25.29,25.29,25.29,2794,0
+PMTU.US,D,20251230,000000,25.4324,25.45,25.385,25.385,1233,0
+PMTU.US,D,20251231,000000,25.34,25.45,25.34,25.38,2471,0
+PMTU.US,D,20260102,000000,25.36,25.431,25.36,25.4299,5196,0
+PMTU.US,D,20260105,000000,25.49,25.49,25.4001,25.45,2492,0
+PMTU.US,D,20260106,000000,25.38,25.3801,25.3796,25.3796,868,0
+PMTU.US,D,20260107,000000,25.45,25.456,25.45,25.456,1468,0
+PMTU.US,D,20260108,000000,25.43,25.49,25.4,25.41,2663,0
+PMTU.US,D,20260109,000000,25.43,25.48,25.39,25.48,4643,0
+PMTU.US,D,20260112,000000,25.44,25.44,25.3886,25.39,1266,0
+PMTU.US,D,20260113,000000,25.42,25.445,25.42,25.445,1160,0
+PMTU.US,D,20260114,000000,25.49,25.49,25.38,25.45,4132,0
+PMTU.US,D,20260115,000000,25.45,25.51,25.39,25.51,9367,0
+PMTU.US,D,20260116,000000,25.4098,25.475,25.4,25.4449,1343,0
+PMTU.US,D,20260120,000000,25.45,25.46,25.38,25.41,3450,0
+PMTU.US,D,20260121,000000,25.33,25.5,25.33,25.43,2714,0
+PMTU.US,D,20260122,000000,25.38,25.4999,25.37,25.44,995,0
+PMTU.US,D,20260123,000000,25.45,25.498,25.37,25.49,1130,0
+PMTU.US,D,20260126,000000,25.5,25.595,25.4999,25.595,761,0
+PMTU.US,D,20260127,000000,25.6,25.66,25.6,25.632,4735,0
+PMTU.US,D,20260128,000000,25.4,25.65,25.4,25.65,6972,0
+PMTU.US,D,20260129,000000,25.77,25.86,25.6117,25.86,992,0
+PMTU.US,D,20260202,000000,25.53,25.76,25.47,25.55,6816,0
+PMTU.US,D,20260203,000000,25.52,25.6,25.48,25.6,4759,0
+PMTU.US,D,20260204,000000,25.51,25.5788,25.46,25.46,3640,0
+PMTU.US,D,20260205,000000,25.525,25.59,25.5,25.5254,2233,0
+PMTU.US,D,20260206,000000,25.57,25.7499,25.57,25.6804,3019,0
+PMTU.US,D,20260209,000000,25.7999,25.7999,25.682,25.79,2323,0
+PMTU.US,D,20260210,000000,25.79,25.8,25.79,25.8,766,0
+PMTU.US,D,20260211,000000,25.84,25.84,25.75,25.75,550,0
+PMTU.US,D,20260212,000000,25.7399,25.88,25.7399,25.8496,1471,0
+PMTU.US,D,20260213,000000,25.8,25.87,25.8,25.8,1137,0
+PMTU.US,D,20260217,000000,25.83,25.83,25.8156,25.82,1433,0
+PMTU.US,D,20260218,000000,25.85,25.85,25.8,25.8,2342,0
diff --git a/daily/us/nyse stocks/2/pni.us.txt b/daily/us/nyse stocks/2/pni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b3afcef10a847b76b8ae53ebb64f1ac093cbfc8
--- /dev/null
+++ b/daily/us/nyse stocks/2/pni.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PNI.US,D,20050225,000000,7.40567,7.47802,7.39537,7.45848,20434.868347016,0
+PNI.US,D,20050228,000000,7.49768,7.52957,7.42658,7.45848,17701.846131459,0
+PNI.US,D,20050301,000000,7.45848,7.52957,7.45848,7.50249,36200.86699195,0
+PNI.US,D,20050302,000000,7.55625,7.58497,7.52957,7.55914,37360.299508008,0
+PNI.US,D,20050303,000000,7.6022,7.6022,7.53988,7.53988,21017.179574865,0
+PNI.US,D,20050304,000000,7.53988,7.60751,7.5126,7.56242,19259.866012033,0
+PNI.US,D,20050307,000000,7.56762,7.60751,7.56762,7.6022,22175.574102994,0
+PNI.US,D,20050308,000000,7.57455,7.59654,7.55008,7.59055,23348.500462122,0
+PNI.US,D,20050309,000000,7.47802,7.50837,7.46251,7.47802,10125.572241842,0
+PNI.US,D,20050310,000000,7.45268,7.45268,7.38064,7.38478,46307.755451082,0
+PNI.US,D,20050311,000000,7.36598,7.43247,7.36598,7.38064,35611.289848603,0
+PNI.US,D,20050314,000000,7.39537,7.39537,7.36598,7.39537,28989.964853142,0
+PNI.US,D,20050315,000000,7.38064,7.4002,7.37069,7.37069,36200.86699195,0
+PNI.US,D,20050316,000000,7.37601,7.44759,7.37069,7.37069,21796.708509116,0
+PNI.US,D,20050317,000000,7.37069,7.4002,7.32754,7.37601,20042.508910069,0
+PNI.US,D,20050318,000000,7.37601,7.41193,7.35528,7.37069,9916.9366682274,0
+PNI.US,D,20050321,000000,7.34286,7.37601,7.33102,7.33765,8165.8510329647,0
+PNI.US,D,20050322,000000,7.4002,7.45268,7.4002,7.42658,14207.978764359,0
+PNI.US,D,20050323,000000,7.37601,7.37601,7.27206,7.27206,32107.042602221,0
+PNI.US,D,20050324,000000,7.27206,7.27206,7.20509,7.20509,51949.219842102,0
+PNI.US,D,20050328,000000,7.19546,7.19546,7.04256,7.05057,78408.57012573,0
+PNI.US,D,20050329,000000,7.09093,7.19546,7.09093,7.15037,40856.242850963,0
+PNI.US,D,20050330,000000,7.19546,7.21965,7.11887,7.15037,24714.492575937,0
+PNI.US,D,20050331,000000,7.20009,7.25827,7.1705,7.25288,19654.301424835,0
+PNI.US,D,20050401,000000,7.30394,7.33102,7.25827,7.30816,23348.500462122,0
+PNI.US,D,20050404,000000,7.33102,7.43939,7.30816,7.30816,23538.452253024,0
+PNI.US,D,20050405,000000,7.36,7.39537,7.30816,7.31348,14392.74061562,0
+PNI.US,D,20050406,000000,7.36598,7.38478,7.30816,7.34902,9333.5874524492,0
+PNI.US,D,20050407,000000,7.31348,7.42658,7.30816,7.4002,24714.492575937,0
+PNI.US,D,20050408,000000,7.40567,7.45268,7.4002,7.41193,34053.269968027,0
+PNI.US,D,20050411,000000,7.42658,7.49768,7.42658,7.43247,13410.804035326,0
+PNI.US,D,20050412,000000,7.42658,7.42658,7.33765,7.36,42223.272952706,0
+PNI.US,D,20050413,000000,7.32369,7.35528,7.32369,7.33102,14392.74061562,0
+PNI.US,D,20050414,000000,7.34902,7.34902,7.29862,7.31348,28794.823122598,0
+PNI.US,D,20050415,000000,7.31348,7.33102,7.30394,7.32754,18685.858687611,0
+PNI.US,D,20050418,000000,7.33102,7.43247,7.33102,7.4002,16346.233896927,0
+PNI.US,D,20050419,000000,7.35528,7.47802,7.35528,7.47802,18685.858687611,0
+PNI.US,D,20050420,000000,7.47802,7.48275,7.43939,7.44353,21988.736275877,0
+PNI.US,D,20050421,000000,7.45268,7.48882,7.4002,7.4002,13410.804035326,0
+PNI.US,D,20050422,000000,7.4002,7.50249,7.4002,7.45848,24133.219336014,0
+PNI.US,D,20050425,000000,7.45268,7.50249,7.4002,7.45268,55446.201172987,0
+PNI.US,D,20050426,000000,7.4002,7.52329,7.4002,7.50249,45334.122774213,0
+PNI.US,D,20050427,000000,7.55625,7.55625,7.46251,7.50249,15761.846693221,0
+PNI.US,D,20050428,000000,7.48275,7.54516,7.45848,7.45848,22756.847342916,0
+PNI.US,D,20050429,000000,7.50837,7.50837,7.45848,7.45848,11102.318882495,0
+PNI.US,D,20050502,000000,7.50837,7.56242,7.48275,7.55008,32499.402039167,0
+PNI.US,D,20050503,000000,7.54516,7.55625,7.50837,7.55008,28989.964853142,0
+PNI.US,D,20050504,000000,7.55008,7.56242,7.51667,7.56242,36200.86699195,0
+PNI.US,D,20050505,000000,7.55914,7.55914,7.55625,7.55914,7579.3878534015,0
+PNI.US,D,20050506,000000,7.45848,7.55625,7.45848,7.55625,43783.368809138,0
+PNI.US,D,20050509,000000,7.50249,7.57928,7.46251,7.51667,27438.172900139,0
+PNI.US,D,20050510,000000,7.53988,7.57455,7.52957,7.54516,6811.2767863625,0
+PNI.US,D,20050511,000000,7.47156,7.55625,7.42658,7.50249,40856.242850963,0
+PNI.US,D,20050512,000000,7.52957,7.53988,7.50249,7.53988,18877.88645437,0
+PNI.US,D,20050513,000000,7.53988,7.54516,7.52957,7.53988,22756.847342916,0
+PNI.US,D,20050516,000000,7.55625,7.60751,7.55625,7.58497,25685.011289018,0
+PNI.US,D,20050517,000000,7.60751,7.60751,7.55914,7.55914,25877.039055778,0
+PNI.US,D,20050518,000000,7.57928,7.57928,7.52329,7.52957,38138.79045433,0
+PNI.US,D,20050519,000000,7.52957,7.66011,7.52329,7.63322,56807.003347157,0
+PNI.US,D,20050520,000000,7.55625,7.61232,7.55625,7.61232,16346.233896927,0
+PNI.US,D,20050523,000000,7.6022,7.6022,7.55914,7.59654,4862.9734446981,0
+PNI.US,D,20050524,000000,7.66011,7.67794,7.60751,7.61714,34053.269968027,0
+PNI.US,D,20050525,000000,7.63322,7.66723,7.55914,7.55914,33076.523327374,0
+PNI.US,D,20050526,000000,7.61232,7.62273,7.50249,7.53438,61484.176952667,0
+PNI.US,D,20050527,000000,7.57455,7.66011,7.55914,7.57928,23737.745935284,0
+PNI.US,D,20050531,000000,7.60751,7.60751,7.55625,7.60751,12648.920895858,0
+PNI.US,D,20050601,000000,7.63322,7.63777,7.56242,7.58497,52931.156422397,0
+PNI.US,D,20050602,000000,7.59055,7.65422,7.57928,7.65422,26860.013624004,0
+PNI.US,D,20050603,000000,7.66011,7.73199,7.66011,7.66011,32687.277854212,0
+PNI.US,D,20050606,000000,7.63777,7.68188,7.63322,7.66474,31517.465458871,0
+PNI.US,D,20050607,000000,7.68188,8.06705,7.68188,7.82264,193601.35645919,0
+PNI.US,D,20050608,000000,7.78939,7.83208,7.68188,7.68188,67905.17027794,0
+PNI.US,D,20050609,000000,7.68188,7.73199,7.66011,7.70164,28012.180224561,0
+PNI.US,D,20050610,000000,7.7259,7.82264,7.71772,7.7842,27243.031169593,0
+PNI.US,D,20050613,000000,7.80829,7.81513,7.76136,7.79529,21606.756718215,0
+PNI.US,D,20050614,000000,7.81513,7.81513,7.75529,7.76744,44162.234403014,0
+PNI.US,D,20050615,000000,7.77312,7.77312,7.68188,7.72003,42034.359149733,0
+PNI.US,D,20050616,000000,7.72003,7.74354,7.67794,7.68188,26860.013624004,0
+PNI.US,D,20050617,000000,7.68833,7.68833,7.62956,7.64353,27826.380385372,0
+PNI.US,D,20050620,000000,7.63777,7.70637,7.63322,7.69402,18685.858687611,0
+PNI.US,D,20050621,000000,7.69402,7.73199,7.69402,7.7259,18877.88645437,0
+PNI.US,D,20050622,000000,7.7259,7.73199,7.70164,7.73199,32298.032381051,0
+PNI.US,D,20050623,000000,7.68188,7.76136,7.68188,7.74913,51949.219842102,0
+PNI.US,D,20050624,000000,7.77858,7.80424,7.69816,7.77312,28012.180224561,0
+PNI.US,D,20050627,000000,7.77858,7.79864,7.67794,7.74913,56426.061777423,0
+PNI.US,D,20050628,000000,7.71183,7.76136,7.71183,7.7368,42999.687923173,0
+PNI.US,D,20050629,000000,7.76136,7.76136,7.7259,7.74913,24513.122917821,0
+PNI.US,D,20050630,000000,7.75529,7.81513,7.71183,7.80829,23538.452253024,0
+PNI.US,D,20050701,000000,7.73199,7.78939,7.73199,7.77312,22756.847342916,0
+PNI.US,D,20050705,000000,7.79529,7.79529,7.73199,7.76136,26077.370725966,0
+PNI.US,D,20050706,000000,7.76136,7.76136,7.70164,7.71772,42034.359149733,0
+PNI.US,D,20050707,000000,7.70637,7.80829,7.70637,7.79864,42417.376695323,0
+PNI.US,D,20050708,000000,7.78939,7.85076,7.78939,7.85076,50977.663141092,0
+PNI.US,D,20050711,000000,7.87196,8.09306,7.86107,7.95597,88924.425828663,0
+PNI.US,D,20050712,000000,7.93092,8.01724,7.91985,7.9895,39885.72413788,0
+PNI.US,D,20050713,000000,7.90914,8.01724,7.90914,7.96655,25292.651852071,0
+PNI.US,D,20050714,000000,7.93593,8.01724,7.89913,7.96107,46701.152875957,0
+PNI.US,D,20050715,000000,7.99836,8.09306,7.91483,8.05752,41827.799551973,0
+PNI.US,D,20050718,000000,8.05752,8.06705,7.93092,7.94942,30355.956966957,0
+PNI.US,D,20050719,000000,8.0026,8.0026,7.91985,7.96655,30743.126464262,0
+PNI.US,D,20050720,000000,8.00684,8.00684,7.93593,7.93987,36577.65660997,0
+PNI.US,D,20050721,000000,7.93593,7.99411,7.93593,7.94489,45917.471989992,0
+PNI.US,D,20050722,000000,7.97369,8.04247,7.97369,8.04247,55067.335579108,0
+PNI.US,D,20050725,000000,8.01724,8.04247,7.96655,7.97369,33659.872543151,0
+PNI.US,D,20050726,000000,7.97369,7.9895,7.92504,7.96107,32298.032381051,0
+PNI.US,D,20050727,000000,7.96655,7.97813,7.95597,7.97813,19069.914221129,0
+PNI.US,D,20050728,000000,7.9895,8.0713,7.96655,8.05752,62851.207054409,0
+PNI.US,D,20050729,000000,8.05752,8.09306,8.0129,8.06705,57011.486969059,0
+PNI.US,D,20050801,000000,8.09306,8.09306,8.0026,8.01724,31326.47568004,0
+PNI.US,D,20050802,000000,8.04247,8.04247,7.96107,8.01724,36381.476891497,0
+PNI.US,D,20050803,000000,8.06705,8.09306,7.96655,8.09306,41245.488324126,0
+PNI.US,D,20050804,000000,8.04247,8.09306,8.04247,8.0713,38716.949730468,0
+PNI.US,D,20050805,000000,8.0713,8.0713,7.93092,7.96655,37550.251298912,0
+PNI.US,D,20050808,000000,7.96655,7.97369,7.93987,7.93987,33076.523327374,0
+PNI.US,D,20050809,000000,7.92504,7.95597,7.73199,7.7842,144755.7205231,0
+PNI.US,D,20050810,000000,7.76136,7.80829,7.76136,7.79864,35799.165663649,0
+PNI.US,D,20050811,000000,7.80829,7.82832,7.73199,7.77312,76853.664208942,0
+PNI.US,D,20050812,000000,7.74354,7.80424,7.74354,7.79864,30945.534110306,0
+PNI.US,D,20050815,000000,7.74354,7.76136,7.70637,7.76136,35407.84421463,0
+PNI.US,D,20050816,000000,7.7259,7.80829,7.7259,7.80829,23538.452253024,0
+PNI.US,D,20050817,000000,7.80829,7.81513,7.77858,7.77858,48256.058792746,0
+PNI.US,D,20050818,000000,7.77858,7.81676,7.76136,7.79864,37167.23375332,0
+PNI.US,D,20050819,000000,7.80829,7.80829,7.75529,7.76136,24714.492575937,0
+PNI.US,D,20050822,000000,7.76136,7.85617,7.76136,7.77858,98072.213441923,0
+PNI.US,D,20050823,000000,7.77858,7.80424,7.76744,7.7842,19842.177239882,0
+PNI.US,D,20050824,000000,7.75529,7.88931,7.75529,7.81676,32687.277854212,0
+PNI.US,D,20050825,000000,7.83562,7.86869,7.83562,7.85076,33271.665057919,0
+PNI.US,D,20050826,000000,7.86869,7.92504,7.84652,7.88265,46891.104666859,0
+PNI.US,D,20050829,000000,7.92504,7.96655,7.86107,7.93987,42807.660156412,0
+PNI.US,D,20050830,000000,7.96655,7.99836,7.95597,7.99411,37360.299508008,0
+PNI.US,D,20050831,000000,8.06705,8.06705,7.94942,7.96655,48449.124547432,0
+PNI.US,D,20050901,000000,8.01724,8.01724,7.95597,7.95597,9916.9366682274,0
+PNI.US,D,20050902,000000,7.96655,8.01724,7.96655,7.99411,21393.969192886,0
+PNI.US,D,20050906,000000,8.01724,8.13207,7.99411,8.01724,40671.480999702,0
+PNI.US,D,20050907,000000,8.06705,8.11735,7.99411,8.01724,47277.236176236,0
+PNI.US,D,20050908,000000,7.99836,8.06705,7.96655,8.06705,13034.014417304,0
+PNI.US,D,20050909,000000,8.06705,8.16917,8.00684,8.16917,27628.124691041,0
+PNI.US,D,20050912,000000,8.21687,8.21687,8.09912,8.18207,52152.665476075,0
+PNI.US,D,20050913,000000,8.15682,8.30955,8.15682,8.20578,78408.57012573,0
+PNI.US,D,20050914,000000,8.17534,8.17534,8.09306,8.14277,24714.492575937,0
+PNI.US,D,20050915,000000,8.13651,8.2424,8.13651,8.18207,76267.201029378,0
+PNI.US,D,20050916,000000,8.20578,8.20578,8.08159,8.11735,24895.102475483,0
+PNI.US,D,20050919,000000,8.16917,8.17534,8.0713,8.09306,28012.180224561,0
+PNI.US,D,20050920,000000,8.13651,8.14277,8.06705,8.06705,16731.327418375,0
+PNI.US,D,20050921,000000,8.14613,8.14613,8.06705,8.07659,36965.864095205,0
+PNI.US,D,20050922,000000,8.10424,8.10424,7.99836,8.0026,22959.25498896,0
+PNI.US,D,20050923,000000,8.01724,8.01724,7.94489,7.9895,39704.076250404,0
+PNI.US,D,20050926,000000,7.9895,8.04247,7.93987,7.98343,41827.799551973,0
+PNI.US,D,20050927,000000,7.97369,8.02784,7.96655,7.99836,34053.269968027,0
+PNI.US,D,20050928,000000,8.04719,8.11735,8.01724,8.11735,20816.847904678,0
+PNI.US,D,20050929,000000,8.11735,8.17534,8.0713,8.17534,18685.858687611,0
+PNI.US,D,20050930,000000,8.20578,8.22312,8.17534,8.22312,13822.885242913,0
+PNI.US,D,20051003,000000,8.24779,8.24779,8.17534,8.17764,15951.798484125,0
+PNI.US,D,20051004,000000,8.22312,8.22312,8.06705,8.14613,28405.577649435,0
+PNI.US,D,20051005,000000,8.17534,8.20578,8.12262,8.19421,12839.910674688,0
+PNI.US,D,20051006,000000,8.19065,8.19065,8.0026,8.0026,35799.165663649,0
+PNI.US,D,20051007,000000,7.97813,8.03304,7.96107,8.0026,33271.665057919,0
+PNI.US,D,20051010,000000,8.02784,8.04719,7.95597,7.95597,22756.847342916,0
+PNI.US,D,20051011,000000,8.01724,8.01724,7.93092,7.93593,24327.323078631,0
+PNI.US,D,20051012,000000,7.93593,7.96655,7.88265,7.88931,32687.277854212,0
+PNI.US,D,20051013,000000,7.83562,7.84652,7.75529,7.76136,57984.081657999,0
+PNI.US,D,20051014,000000,7.7842,7.82832,7.76136,7.80829,31726.101032486,0
+PNI.US,D,20051017,000000,7.76136,7.81513,7.76136,7.81513,47475.491870566,0
+PNI.US,D,20051018,000000,7.78939,7.83562,7.70637,7.70637,69843.093740321,0
+PNI.US,D,20051019,000000,7.71183,7.72003,7.56242,7.57928,61873.422425828,0
+PNI.US,D,20051020,000000,7.55914,7.60751,7.53438,7.6022,41827.799551973,0
+PNI.US,D,20051021,000000,7.61714,7.74913,7.61714,7.74913,22959.25498896,0
+PNI.US,D,20051024,000000,7.78939,7.81513,7.70637,7.81513,37550.251298912,0
+PNI.US,D,20051025,000000,7.7842,7.79529,7.76136,7.78939,11871.467937462,0
+PNI.US,D,20051026,000000,7.81513,7.81513,7.73199,7.7368,34644.923087233,0
+PNI.US,D,20051027,000000,7.78939,7.81513,7.77858,7.77858,9150.9015770453,0
+PNI.US,D,20051028,000000,7.76136,7.81676,7.76136,7.81513,10890.569345095,0
+PNI.US,D,20051031,000000,7.81513,7.82264,7.79529,7.81676,32882.419584758,0
+PNI.US,D,20051101,000000,7.82264,7.82264,7.78939,7.82264,10708.921457621,0
+PNI.US,D,20051102,000000,7.76136,7.79529,7.75529,7.75529,11273.586890687,0
+PNI.US,D,20051103,000000,7.78939,7.81513,7.7368,7.81513,26269.398492725,0
+PNI.US,D,20051104,000000,7.81513,7.82832,7.74354,7.76136,18877.88645437,0
+PNI.US,D,20051107,000000,7.74354,7.81513,7.74354,7.81513,10310.334093103,0
+PNI.US,D,20051108,000000,7.83562,7.88931,7.81513,7.83208,26077.370725966,0
+PNI.US,D,20051109,000000,7.79529,7.82832,7.77858,7.80424,24327.323078631,0
+PNI.US,D,20051110,000000,7.76136,7.80829,7.73199,7.73199,81910.741396256,0
+PNI.US,D,20051111,000000,7.76744,7.87833,7.76136,7.78939,38526.997939565,0
+PNI.US,D,20051114,000000,7.74913,7.78939,7.7368,7.77312,10890.569345095,0
+PNI.US,D,20051115,000000,7.81513,7.82264,7.76744,7.81513,6424.1072890579,0
+PNI.US,D,20051116,000000,7.79529,7.79864,7.73199,7.77312,30743.126464262,0
+PNI.US,D,20051117,000000,7.81513,7.83562,7.77312,7.78939,24327.323078631,0
+PNI.US,D,20051118,000000,7.81513,7.83562,7.75529,7.76136,6811.2767863625,0
+PNI.US,D,20051121,000000,7.76136,7.81513,7.76136,7.79529,12839.910674688,0
+PNI.US,D,20051122,000000,7.81513,7.84153,7.78939,7.84153,39113.461119127,0
+PNI.US,D,20051123,000000,7.86107,7.88931,7.81676,7.84652,12065.57168008,0
+PNI.US,D,20051125,000000,7.88265,7.94489,7.88265,7.90327,14392.74061562,0
+PNI.US,D,20051128,000000,7.92504,7.96107,7.86869,7.86869,43384.78144462,0
+PNI.US,D,20051129,000000,7.88931,7.93987,7.88931,7.92504,19069.914221129,0
+PNI.US,D,20051130,000000,7.94942,8.04719,7.91483,7.93593,69466.304122299,0
+PNI.US,D,20051201,000000,7.96655,7.96655,7.87196,7.87196,30355.956966957,0
+PNI.US,D,20051202,000000,7.89913,7.99411,7.86869,7.89335,17321.942549653,0
+PNI.US,D,20051205,000000,7.89335,7.96655,7.81676,7.93987,45917.471989992,0
+PNI.US,D,20051206,000000,7.96655,7.96655,7.89913,7.89913,21796.708509116,0
+PNI.US,D,20051207,000000,7.87196,7.97813,7.87196,7.96655,47475.491870566,0
+PNI.US,D,20051208,000000,8.00684,8.05752,7.97813,8.05326,37550.251298912,0
+PNI.US,D,20051209,000000,8.04719,8.05752,8.04719,8.05752,21393.969192886,0
+PNI.US,D,20051212,000000,8.0713,8.16281,8.02784,8.15135,19842.177239882,0
+PNI.US,D,20051213,000000,8.09912,8.18207,8.06705,8.14613,20434.868347016,0
+PNI.US,D,20051214,000000,8.14277,8.14613,8.06098,8.06705,32298.032381051,0
+PNI.US,D,20051215,000000,8.01724,8.15135,8.01724,8.15135,31326.47568004,0
+PNI.US,D,20051216,000000,8.22312,8.25386,8.17534,8.18207,28012.180224561,0
+PNI.US,D,20051219,000000,8.18707,8.27148,8.12804,8.19421,48449.124547432,0
+PNI.US,D,20051220,000000,8.2319,8.27649,8.05752,8.11031,35995.34538212,0
+PNI.US,D,20051221,000000,8.13207,8.19065,8.00684,8.06705,27826.380385372,0
+PNI.US,D,20051222,000000,8.09306,8.17534,8.06705,8.08776,44954.219192408,0
+PNI.US,D,20051223,000000,8.12262,8.19421,8.12262,8.17534,8947.455943073,0
+PNI.US,D,20051227,000000,8.14613,8.22312,8.14613,8.19421,12256.56145891,0
+PNI.US,D,20051228,000000,8.22737,8.25386,8.17534,8.17534,18877.88645437,0
+PNI.US,D,20051229,000000,8.17534,8.24779,8.17534,8.21214,7009.532480693,0
+PNI.US,D,20051230,000000,8.23689,8.27148,8.17764,8.27148,23156.472695362,0
+PNI.US,D,20060103,000000,8.22312,8.27148,8.20578,8.26753,39493.364700933,0
+PNI.US,D,20060104,000000,8.29151,8.33121,8.22737,8.33121,40471.149329515,0
+PNI.US,D,20060105,000000,8.33121,8.33121,8.24779,8.31909,37741.241077742,0
+PNI.US,D,20060106,000000,8.27649,8.34114,8.27649,8.34114,26457.274307772,0
+PNI.US,D,20060109,000000,8.3157,8.4052,8.27649,8.39991,41245.488324126,0
+PNI.US,D,20060110,000000,8.4052,8.42938,8.3658,8.37515,19842.177239882,0
+PNI.US,D,20060111,000000,8.30482,8.37515,8.30482,8.35231,7780.7575115169,0
+PNI.US,D,20060112,000000,8.42938,8.42938,8.17764,8.26753,35995.34538212,0
+PNI.US,D,20060113,000000,8.22312,8.22312,8.22312,8.22312,240.81319939594,0
+PNI.US,D,20060117,000000,8.27649,8.29652,8.21214,8.23689,3703.5409286409,0
+PNI.US,D,20060118,000000,8.19065,8.2319,8.17534,8.22312,11675.288218989,0
+PNI.US,D,20060119,000000,8.18707,8.32407,8.18707,8.22312,31726.101032486,0
+PNI.US,D,20060120,000000,8.27649,8.33121,8.22737,8.33121,27243.031169593,0
+PNI.US,D,20060123,000000,8.3685,8.3685,8.29971,8.32407,14392.74061562,0
+PNI.US,D,20060124,000000,8.33121,8.38141,8.30955,8.33121,35611.289848603,0
+PNI.US,D,20060125,000000,8.35674,8.35674,8.26078,8.26078,30945.534110306,0
+PNI.US,D,20060126,000000,8.22312,8.25386,8.21687,8.24779,23737.745935284,0
+PNI.US,D,20060127,000000,8.29971,8.30955,8.19421,8.20048,41639.923736928,0
+PNI.US,D,20060130,000000,8.22737,8.26078,8.16917,8.21687,37167.23375332,0
+PNI.US,D,20060131,000000,8.27148,8.27148,8.10424,8.20578,63831.06765885,0
+PNI.US,D,20060201,000000,8.25386,8.35231,7.80829,7.91483,145737.6571034,0
+PNI.US,D,20060202,000000,7.81513,7.81513,7.55914,7.62273,219679.7651731,0
+PNI.US,D,20060203,000000,7.60751,7.60751,7.47802,7.48275,63233.186612072,0
+PNI.US,D,20060206,000000,7.48275,7.61714,7.48275,7.61714,37741.241077742,0
+PNI.US,D,20060207,000000,7.57928,7.59055,7.5126,7.57928,63233.186612072,0
+PNI.US,D,20060208,000000,7.50249,7.64353,7.47156,7.56242,33076.523327374,0
+PNI.US,D,20060209,000000,7.52957,7.57455,7.50249,7.55625,19461.235670148,0
+PNI.US,D,20060210,000000,7.52957,7.55008,7.48882,7.52329,24714.492575937,0
+PNI.US,D,20060213,000000,7.52329,7.52957,7.50249,7.52329,31726.101032486,0
+PNI.US,D,20060214,000000,7.52957,7.53988,7.43247,7.44759,62068.564156374,0
+PNI.US,D,20060215,000000,7.46251,7.48882,7.42658,7.42658,61677.242707355,0
+PNI.US,D,20060216,000000,7.45268,7.48275,7.4002,7.42658,26269.398492725,0
+PNI.US,D,20060217,000000,7.45268,7.50249,7.45268,7.46251,25102.700061168,0
+PNI.US,D,20060221,000000,7.45268,7.57928,7.45268,7.56242,43783.368809138,0
+PNI.US,D,20060222,000000,7.59654,7.63777,7.49768,7.5126,50977.663141092,0
+PNI.US,D,20060223,000000,7.48275,7.56242,7.47156,7.47156,29766.379823609,0
+PNI.US,D,20060224,000000,7.50249,7.57928,7.50249,7.57928,26657.605977959,0
+PNI.US,D,20060227,000000,7.60751,7.71183,7.6022,7.71183,24513.122917821,0
+PNI.US,D,20060228,000000,7.7259,7.78939,7.65422,7.65422,49223.463542043,0
+PNI.US,D,20060301,000000,7.70637,7.70637,7.62273,7.68188,34825.532986779,0
+PNI.US,D,20060302,000000,7.73199,7.78939,7.64845,7.65422,40471.149329515,0
+PNI.US,D,20060303,000000,7.63322,7.65422,7.52329,7.52957,23737.745935284,0
+PNI.US,D,20060306,000000,7.57455,7.57455,7.41193,7.41193,87169.188241685,0
+PNI.US,D,20060307,000000,7.41686,7.45848,7.33102,7.33765,117148.35559062,0
+PNI.US,D,20060308,000000,7.30816,7.37069,7.29862,7.34902,51561.012356869,0
+PNI.US,D,20060309,000000,7.32369,7.34902,7.32369,7.34286,24327.323078631,0
+PNI.US,D,20060310,000000,7.34286,7.39537,7.33102,7.39537,70244.795068624,0
+PNI.US,D,20060313,000000,7.44759,7.44759,7.37069,7.39018,72964.32344111,0
+PNI.US,D,20060314,000000,7.44353,7.44759,7.39018,7.42658,67520.076756492,0
+PNI.US,D,20060315,000000,7.4002,7.43247,7.36598,7.36598,62068.564156374,0
+PNI.US,D,20060316,000000,7.41686,7.43247,7.39018,7.4002,45143.132995382,0
+PNI.US,D,20060317,000000,7.45268,7.46647,7.41686,7.45268,18288.309311021,0
+PNI.US,D,20060320,000000,7.48882,7.49768,7.46647,7.47802,39885.72413788,0
+PNI.US,D,20060321,000000,7.46647,7.47156,7.41686,7.43247,27243.031169593,0
+PNI.US,D,20060322,000000,7.46647,7.47156,7.42215,7.46251,8165.8510329647,0
+PNI.US,D,20060323,000000,7.46251,7.46647,7.41686,7.43247,20238.688628541,0
+PNI.US,D,20060324,000000,7.41193,7.83562,7.41193,7.60751,161885.63530598,0
+PNI.US,D,20060327,000000,7.60751,7.66011,7.60751,7.60751,8364.1067272949,0
+PNI.US,D,20060328,000000,7.55625,7.63322,7.55625,7.56242,38138.79045433,0
+PNI.US,D,20060329,000000,7.62956,7.64353,7.57455,7.57455,9533.9191226364,0
+PNI.US,D,20060330,000000,7.55625,7.62956,7.55625,7.55625,19842.177239882,0
+PNI.US,D,20060331,000000,7.60751,7.61714,7.55625,7.55914,15951.798484125,0
+PNI.US,D,20060403,000000,7.50837,7.52957,7.48275,7.50837,41050.346593579,0
+PNI.US,D,20060404,000000,7.46647,7.6022,7.46647,7.50249,51756.154087414,0
+PNI.US,D,20060405,000000,7.55625,7.55625,7.48882,7.48882,16146.940214669,0
+PNI.US,D,20060406,000000,7.46647,7.53988,7.46647,7.46647,10310.334093103,0
+PNI.US,D,20060407,000000,7.46251,7.52957,7.46251,7.49401,4470.6140077512,0
+PNI.US,D,20060410,000000,7.47802,7.49768,7.47802,7.49768,11273.586890687,0
+PNI.US,D,20060411,000000,7.44353,7.47802,7.4002,7.46647,32499.402039167,0
+PNI.US,D,20060412,000000,7.49401,7.49401,7.38478,7.48882,18480.33707778,0
+PNI.US,D,20060413,000000,7.50249,7.50249,7.4002,7.40567,6811.2767863625,0
+PNI.US,D,20060417,000000,7.4002,7.40567,7.28256,7.32369,54677.052118017,0
+PNI.US,D,20060418,000000,7.32369,7.32369,7.28256,7.28256,32882.419584758,0
+PNI.US,D,20060419,000000,7.30816,7.3182,7.27206,7.3182,31726.101032486,0
+PNI.US,D,20060420,000000,7.3182,7.32369,7.30394,7.3182,7201.5602474525,0
+PNI.US,D,20060421,000000,7.29862,7.3182,7.29296,7.3182,27046.851451119,0
+PNI.US,D,20060424,000000,7.32369,7.32369,7.26164,7.27206,28012.180224561,0
+PNI.US,D,20060425,000000,7.29862,7.30816,7.27206,7.30816,17118.496915679,0
+PNI.US,D,20060426,000000,7.32369,7.32369,7.28707,7.29296,10310.334093103,0
+PNI.US,D,20060427,000000,7.29862,7.3182,7.28707,7.3182,25495.059498115,0
+PNI.US,D,20060428,000000,7.3182,7.3182,7.28707,7.28707,28794.823122598,0
+PNI.US,D,20060501,000000,7.3182,7.3182,7.27705,7.27705,24327.323078631,0
+PNI.US,D,20060502,000000,7.31348,7.32369,7.27705,7.31348,24513.122917821,0
+PNI.US,D,20060503,000000,7.29862,7.3182,7.29296,7.29296,10503.399847791,0
+PNI.US,D,20060504,000000,7.29862,7.32369,7.29862,7.32369,20626.896113776,0
+PNI.US,D,20060505,000000,7.3182,7.32369,7.28707,7.28707,14975.05184347,0
+PNI.US,D,20060508,000000,7.28707,7.29862,7.27206,7.27206,54677.052118017,0
+PNI.US,D,20060509,000000,7.26792,7.31348,7.24817,7.25827,30553.174673359,0
+PNI.US,D,20060510,000000,7.28256,7.29862,7.25288,7.28707,10503.399847791,0
+PNI.US,D,20060511,000000,7.29862,7.29862,7.21965,7.23043,15951.798484125,0
+PNI.US,D,20060512,000000,7.24817,7.24817,7.21965,7.21965,25685.011289018,0
+PNI.US,D,20060515,000000,7.21965,7.26164,7.21965,7.26164,1950.3793175214,0
+PNI.US,D,20060516,000000,7.24817,7.28707,7.2417,7.27206,18480.33707778,0
+PNI.US,D,20060517,000000,7.24817,7.29296,7.21965,7.29296,37360.299508008,0
+PNI.US,D,20060518,000000,7.29296,7.30816,7.27206,7.27206,86202.821480317,0
+PNI.US,D,20060519,000000,7.27206,7.28707,7.27206,7.27206,26860.013624004,0
+PNI.US,D,20060522,000000,7.29296,7.29296,7.17678,7.1839,61873.422425828,0
+PNI.US,D,20060523,000000,7.1839,7.20981,7.16502,7.16502,17701.846131459,0
+PNI.US,D,20060524,000000,7.1705,7.19546,7.12389,7.18034,39704.076250404,0
+PNI.US,D,20060525,000000,7.18034,7.20509,7.17678,7.20509,18877.88645437,0
+PNI.US,D,20060526,000000,7.22428,7.27206,7.19546,7.26164,20626.896113776,0
+PNI.US,D,20060530,000000,7.26792,7.29862,7.22428,7.2417,29572.276080992,0
+PNI.US,D,20060531,000000,7.2417,7.26792,7.2417,7.26792,19654.301424835,0
+PNI.US,D,20060601,000000,7.27705,7.28256,7.24817,7.28256,12839.910674688,0
+PNI.US,D,20060602,000000,7.26792,7.34902,7.26792,7.34902,17701.846131459,0
+PNI.US,D,20060605,000000,7.36,7.45268,7.34902,7.38478,36577.65660997,0
+PNI.US,D,20060606,000000,7.41193,7.50837,7.41193,7.45268,40856.242850963,0
+PNI.US,D,20060607,000000,7.47802,7.48275,7.4002,7.45268,14975.05184347,0
+PNI.US,D,20060608,000000,7.39018,7.43247,7.39018,7.42658,10890.569345095,0
+PNI.US,D,20060609,000000,7.4002,7.45268,7.4002,7.43247,10310.334093103,0
+PNI.US,D,20060612,000000,7.4002,7.41686,7.36598,7.39537,12648.920895858,0
+PNI.US,D,20060613,000000,7.41193,7.41193,7.35528,7.35528,10890.569345095,0
+PNI.US,D,20060614,000000,7.35528,7.37069,7.34902,7.34902,7579.3878534015,0
+PNI.US,D,20060615,000000,7.34902,7.43247,7.34902,7.42215,10708.921457621,0
+PNI.US,D,20060616,000000,7.41193,7.45268,7.37069,7.41686,19842.177239882,0
+PNI.US,D,20060619,000000,7.39018,7.44353,7.36598,7.4002,19069.914221129,0
+PNI.US,D,20060620,000000,7.42658,7.44759,7.38064,7.44759,6224.8136067992,0
+PNI.US,D,20060621,000000,7.40567,7.43247,7.40567,7.43247,1760.4275266185,0
+PNI.US,D,20060622,000000,7.39018,7.39018,7.32369,7.32369,22372.791809395,0
+PNI.US,D,20060623,000000,7.33765,7.39537,7.29862,7.39537,22756.847342916,0
+PNI.US,D,20060626,000000,7.41193,7.41193,7.29862,7.31348,15761.846693221,0
+PNI.US,D,20060627,000000,7.3182,7.34286,7.22428,7.34286,27438.172900139,0
+PNI.US,D,20060628,000000,7.30816,7.38478,7.26792,7.38478,36200.86699195,0
+PNI.US,D,20060629,000000,7.36,7.37601,7.30394,7.37601,22372.791809395,0
+PNI.US,D,20060630,000000,7.38064,7.42215,7.38064,7.41686,7395.663990069,0
+PNI.US,D,20060703,000000,7.42658,7.51667,7.42658,7.51667,31726.101032486,0
+PNI.US,D,20060705,000000,7.52329,7.52329,7.42658,7.42658,17321.942549653,0
+PNI.US,D,20060706,000000,7.42658,7.49768,7.42658,7.49768,10503.399847791,0
+PNI.US,D,20060707,000000,7.50249,7.50249,7.45268,7.46251,7579.3878534015,0
+PNI.US,D,20060710,000000,7.46647,7.50249,7.45268,7.50249,19069.914221129,0
+PNI.US,D,20060711,000000,7.50249,7.50249,7.45268,7.48275,18288.309311021,0
+PNI.US,D,20060712,000000,7.5126,7.51667,7.45268,7.50249,18480.33707778,0
+PNI.US,D,20060713,000000,7.47802,7.51667,7.44759,7.48275,27243.031169593,0
+PNI.US,D,20060714,000000,7.49401,7.51667,7.43247,7.45268,19461.235670148,0
+PNI.US,D,20060717,000000,7.50249,7.50249,7.44759,7.44759,8947.455943073,0
+PNI.US,D,20060718,000000,7.45848,7.50249,7.43939,7.50249,15181.611441228,0
+PNI.US,D,20060719,000000,7.52329,7.55625,7.48275,7.50249,37360.299508008,0
+PNI.US,D,20060720,000000,7.50249,7.50249,7.46647,7.50249,16535.147699901,0
+PNI.US,D,20060721,000000,7.48275,7.55625,7.46251,7.55625,27046.851451119,0
+PNI.US,D,20060724,000000,7.55625,7.59055,7.49768,7.59055,10125.572241842,0
+PNI.US,D,20060725,000000,7.59654,7.59654,7.54516,7.56242,14009.72307003,0
+PNI.US,D,20060726,000000,7.5126,7.59654,7.5126,7.57455,18480.33707778,0
+PNI.US,D,20060727,000000,7.59654,7.66011,7.59654,7.60751,24513.122917821,0
+PNI.US,D,20060728,000000,7.65422,7.70637,7.62273,7.70637,37741.241077742,0
+PNI.US,D,20060731,000000,7.7368,7.76136,7.61232,7.61232,28989.964853142,0
+PNI.US,D,20060801,000000,7.61232,7.71183,7.60751,7.60751,29963.59753001,0
+PNI.US,D,20060802,000000,7.66011,7.74354,7.66011,7.73199,24895.102475483,0
+PNI.US,D,20060803,000000,7.72003,7.72003,7.66011,7.70637,32687.277854212,0
+PNI.US,D,20060804,000000,7.69816,7.71772,7.67794,7.70164,41050.346593579,0
+PNI.US,D,20060807,000000,7.70164,7.70637,7.63322,7.63322,28220.815798176,0
+PNI.US,D,20060808,000000,7.60751,7.70164,7.60751,7.66723,16931.659088562,0
+PNI.US,D,20060809,000000,7.66011,7.70164,7.66011,7.70164,32687.277854212,0
+PNI.US,D,20060810,000000,7.66011,7.69402,7.63322,7.65422,8566.5143733389,0
+PNI.US,D,20060811,000000,7.61714,7.70164,7.61232,7.69816,17701.846131459,0
+PNI.US,D,20060814,000000,7.69816,7.70637,7.66723,7.66723,20626.896113776,0
+PNI.US,D,20060815,000000,7.64845,7.70637,7.64845,7.70164,67317.669110448,0
+PNI.US,D,20060816,000000,7.70637,7.70637,7.66723,7.69816,69254.5545849,0
+PNI.US,D,20060817,000000,7.69816,7.69816,7.45268,7.5126,300422.77014986,0
+PNI.US,D,20060818,000000,7.51667,7.63322,7.51667,7.63322,84644.801599743,0
+PNI.US,D,20060821,000000,7.66011,7.68188,7.60751,7.66723,25877.039055778,0
+PNI.US,D,20060822,000000,7.66723,7.68188,7.66723,7.68188,14975.05184347,0
+PNI.US,D,20060823,000000,7.68188,7.68833,7.60751,7.63777,36577.65660997,0
+PNI.US,D,20060824,000000,7.68833,7.69402,7.67794,7.68188,26077.370725966,0
+PNI.US,D,20060825,000000,7.68188,7.72003,7.66723,7.66723,99816.033161686,0
+PNI.US,D,20060828,000000,7.70637,7.74354,7.69402,7.69402,34439.401477403,0
+PNI.US,D,20060829,000000,7.72003,7.72003,7.67206,7.70637,29572.276080992,0
+PNI.US,D,20060830,000000,7.71772,7.7259,7.69816,7.7259,32107.042602221,0
+PNI.US,D,20060831,000000,7.7368,7.83562,7.71183,7.83208,27438.172900139,0
+PNI.US,D,20060901,000000,7.86107,7.86869,7.82264,7.82832,20816.847904678,0
+PNI.US,D,20060905,000000,7.87833,7.88931,7.87833,7.88931,9916.9366682274,0
+PNI.US,D,20060906,000000,7.83562,7.88931,7.74354,7.74354,22372.791809395,0
+PNI.US,D,20060907,000000,7.71772,7.76744,7.67794,7.7368,24327.323078631,0
+PNI.US,D,20060908,000000,7.79529,7.84153,7.7368,7.76136,29572.276080992,0
+PNI.US,D,20060911,000000,7.73199,7.76136,7.69402,7.70637,20238.688628541,0
+PNI.US,D,20060912,000000,7.69402,7.70637,7.69402,7.69816,33855.014273697,0
+PNI.US,D,20060913,000000,7.70637,7.70637,7.69402,7.70164,26457.274307772,0
+PNI.US,D,20060914,000000,7.70637,7.85076,7.70637,7.70637,77640.45905869,0
+PNI.US,D,20060915,000000,7.78939,7.78939,7.71183,7.7842,15564.628986819,0
+PNI.US,D,20060918,000000,7.79529,7.80829,7.7842,7.79529,7009.532480693,0
+PNI.US,D,20060919,000000,7.80829,7.86107,7.80829,7.83562,20816.847904678,0
+PNI.US,D,20060920,000000,7.83208,7.91483,7.80424,7.85617,38328.742245234,0
+PNI.US,D,20060921,000000,7.85076,7.88265,7.83562,7.86107,6811.2767863625,0
+PNI.US,D,20060922,000000,7.89335,7.92504,7.86107,7.89913,20816.847904678,0
+PNI.US,D,20060925,000000,7.91483,7.91483,7.88931,7.88931,18100.433495974,0
+PNI.US,D,20060926,000000,7.84652,7.93987,7.82264,7.85076,51949.219842102,0
+PNI.US,D,20060927,000000,7.88931,7.94489,7.88931,7.88931,35016.522765611,0
+PNI.US,D,20060928,000000,7.91483,7.95597,7.82832,7.82832,41050.346593579,0
+PNI.US,D,20060929,000000,7.83562,7.95597,7.81513,7.95597,37741.241077742,0
+PNI.US,D,20061002,000000,7.96655,7.96655,7.81676,7.82264,34825.532986779,0
+PNI.US,D,20061003,000000,7.82264,7.89335,7.81676,7.86107,28989.964853142,0
+PNI.US,D,20061004,000000,7.88265,7.91483,7.82264,7.89913,32882.419584758,0
+PNI.US,D,20061005,000000,7.90327,7.92504,7.85076,7.85076,11482.2224643,0
+PNI.US,D,20061006,000000,7.83562,7.88265,7.7842,7.7842,55851.016465072,0
+PNI.US,D,20061009,000000,7.77858,7.80829,7.77858,7.80829,10503.399847791,0
+PNI.US,D,20061010,000000,7.74354,7.83562,7.7368,7.80424,14207.978764359,0
+PNI.US,D,20061011,000000,7.82264,7.87196,7.73199,7.80424,25877.039055778,0
+PNI.US,D,20061012,000000,7.82264,7.83208,7.78939,7.81513,13244.725966776,0
+PNI.US,D,20061013,000000,7.7842,7.83562,7.74354,7.74354,19842.177239882,0
+PNI.US,D,20061016,000000,7.79864,7.84652,7.73199,7.81513,30553.174673359,0
+PNI.US,D,20061017,000000,7.86107,7.90327,7.81513,7.90327,13244.725966776,0
+PNI.US,D,20061018,000000,7.91985,7.94942,7.89913,7.92504,5841.7960612082,0
+PNI.US,D,20061019,000000,7.93593,7.93593,7.85617,7.85617,17118.496915679,0
+PNI.US,D,20061020,000000,7.80829,7.86107,7.80829,7.86107,13822.885242913,0
+PNI.US,D,20061023,000000,7.83208,7.87196,7.81676,7.82264,27046.851451119,0
+PNI.US,D,20061024,000000,7.80424,7.80829,7.78939,7.80829,4274.4342892778,0
+PNI.US,D,20061025,000000,7.81513,7.84153,7.79864,7.83562,24513.122917821,0
+PNI.US,D,20061026,000000,7.84153,7.89335,7.82832,7.88931,11482.2224643,0
+PNI.US,D,20061027,000000,7.93987,7.95597,7.89335,7.93987,29383.362278018,0
+PNI.US,D,20061030,000000,7.96107,7.96107,7.87196,7.87833,13620.477596868,0
+PNI.US,D,20061031,000000,7.88931,7.91985,7.88931,7.89335,19842.177239882,0
+PNI.US,D,20061101,000000,7.94489,7.94942,7.87833,7.93593,30355.956966957,0
+PNI.US,D,20061102,000000,7.96107,7.96655,7.88931,7.94942,19654.301424835,0
+PNI.US,D,20061103,000000,7.91483,7.95597,7.89335,7.95597,17511.894340556,0
+PNI.US,D,20061106,000000,7.96655,7.96655,7.91985,7.91985,15761.846693221,0
+PNI.US,D,20061107,000000,7.94489,7.97813,7.91483,7.97369,54085.398998812,0
+PNI.US,D,20061108,000000,7.94489,7.99411,7.94489,7.96655,31726.101032486,0
+PNI.US,D,20061109,000000,7.93987,7.99411,7.89913,7.89913,19461.235670148,0
+PNI.US,D,20061110,000000,7.86107,7.96107,7.86107,7.91985,31517.465458871,0
+PNI.US,D,20061113,000000,7.88931,7.93593,7.88931,7.88931,16146.940214669,0
+PNI.US,D,20061114,000000,7.88931,7.93593,7.88931,7.91985,29766.379823609,0
+PNI.US,D,20061115,000000,7.93987,7.97369,7.87833,7.91483,30553.174673359,0
+PNI.US,D,20061116,000000,7.88931,7.93593,7.83562,7.85076,35407.84421463,0
+PNI.US,D,20061117,000000,7.86107,7.86869,7.79529,7.80424,32107.042602221,0
+PNI.US,D,20061120,000000,7.78939,7.81513,7.78939,7.78939,25877.039055778,0
+PNI.US,D,20061121,000000,7.81513,7.93092,7.81513,7.93092,40671.480999702,0
+PNI.US,D,20061122,000000,7.98343,7.98343,7.83562,7.93593,39704.076250404,0
+PNI.US,D,20061124,000000,7.99411,8.04247,7.96107,7.96107,9736.3267686805,0
+PNI.US,D,20061127,000000,7.91483,7.93987,7.86869,7.87196,16731.327418375,0
+PNI.US,D,20061128,000000,7.89913,7.93987,7.88265,7.93987,23737.745935284,0
+PNI.US,D,20061129,000000,7.94942,8.06705,7.91985,8.01724,40267.703695542,0
+PNI.US,D,20061130,000000,8.06705,8.08776,8.03813,8.08776,25877.039055778,0
+PNI.US,D,20061201,000000,8.13207,8.13207,8.05326,8.08776,39493.364700933,0
+PNI.US,D,20061204,000000,8.11735,8.11735,8.02784,8.06098,27438.172900139,0
+PNI.US,D,20061205,000000,8.03813,8.16281,8.03813,8.11735,29963.59753001,0
+PNI.US,D,20061206,000000,8.11735,8.16281,8.11735,8.12262,33271.665057919,0
+PNI.US,D,20061207,000000,8.10424,8.10424,8.03813,8.06098,17321.942549653,0
+PNI.US,D,20061208,000000,8.0713,8.08159,8.04247,8.0713,16731.327418375,0
+PNI.US,D,20061211,000000,8.04719,8.0713,8.021,8.0713,25877.039055778,0
+PNI.US,D,20061212,000000,8.12262,8.12262,8.0129,8.0129,18877.88645437,0
+PNI.US,D,20061213,000000,8.01724,8.09306,7.99411,8.00684,49428.985151872,0
+PNI.US,D,20061214,000000,8.04247,8.06098,7.92504,7.92504,30553.174673359,0
+PNI.US,D,20061215,000000,7.95597,8.04247,7.94942,7.96655,36965.864095205,0
+PNI.US,D,20061218,000000,7.95597,8.00684,7.92504,7.96107,26077.370725966,0
+PNI.US,D,20061219,000000,7.88931,8.01724,7.88931,7.97813,51561.012356869,0
+PNI.US,D,20061220,000000,8.02784,8.05752,7.97813,8.00684,13244.725966776,0
+PNI.US,D,20061221,000000,7.96655,8.01724,7.94489,7.97813,7579.3878534015,0
+PNI.US,D,20061222,000000,7.97813,8.03813,7.93987,7.99411,7984.2031454894,0
+PNI.US,D,20061226,000000,7.96655,8.0129,7.93987,7.98343,22756.847342916,0
+PNI.US,D,20061227,000000,8.01724,8.03813,7.91483,7.99411,39113.461119127,0
+PNI.US,D,20061228,000000,8.03304,8.03304,7.97813,7.9895,24327.323078631,0
+PNI.US,D,20061229,000000,8.02784,8.02784,7.97369,7.97369,8364.1067272949,0
+PNI.US,D,20070103,000000,7.95597,8.19421,7.95597,8.06098,35611.289848603,0
+PNI.US,D,20070104,000000,8.11735,8.13651,8.04247,8.04719,14009.72307003,0
+PNI.US,D,20070105,000000,8.09306,8.14277,7.96107,7.96107,48449.124547432,0
+PNI.US,D,20070108,000000,7.96655,8.06098,7.96655,8.05752,16931.659088562,0
+PNI.US,D,20070109,000000,8.08159,8.17534,8.01724,8.04719,28220.815798176,0
+PNI.US,D,20070110,000000,8.06705,8.15682,8.06705,8.13207,40856.242850963,0
+PNI.US,D,20070111,000000,8.09306,8.11735,8.05326,8.06098,12839.910674688,0
+PNI.US,D,20070112,000000,8.01724,8.06705,8.00684,8.06705,26457.274307772,0
+PNI.US,D,20070116,000000,8.01724,8.09306,7.99836,8.01724,97865.653844165,0
+PNI.US,D,20070117,000000,8.01724,8.01724,7.97813,8.0026,34241.145783074,0
+PNI.US,D,20070118,000000,7.97369,8.021,7.96655,7.9895,42999.687923173,0
+PNI.US,D,20070119,000000,7.97369,8.03813,7.96655,7.99411,17701.846131459,0
+PNI.US,D,20070122,000000,8.01724,8.03813,7.93987,8.021,27438.172900139,0
+PNI.US,D,20070123,000000,7.99411,8.021,7.94489,7.96107,11675.288218989,0
+PNI.US,D,20070124,000000,7.99411,8.01724,7.9895,7.99411,25877.039055778,0
+PNI.US,D,20070125,000000,7.9895,8.0129,7.94489,7.94489,22372.791809395,0
+PNI.US,D,20070126,000000,7.96655,7.99836,7.91985,7.9895,4862.9734446981,0
+PNI.US,D,20070129,000000,7.96107,8.00684,7.95597,7.96655,13822.885242913,0
+PNI.US,D,20070130,000000,7.96655,7.98343,7.87196,7.90327,58750.116749181,0
+PNI.US,D,20070131,000000,7.93987,7.97813,7.88931,7.91483,14975.05184347,0
+PNI.US,D,20070201,000000,7.96655,7.97369,7.93092,7.94942,7009.532480693,0
+PNI.US,D,20070202,000000,7.99411,8.0026,7.94489,7.94489,16931.659088562,0
+PNI.US,D,20070205,000000,7.96655,8.0129,7.93987,7.99411,21796.708509116,0
+PNI.US,D,20070206,000000,8.021,8.021,8.01724,8.021,15761.846693221,0
+PNI.US,D,20070207,000000,8.04247,8.05752,8.02784,8.05326,9150.9015770453,0
+PNI.US,D,20070208,000000,8.01724,8.01724,7.93987,7.93987,38328.742245234,0
+PNI.US,D,20070209,000000,7.96655,7.96655,7.90327,7.90327,14392.74061562,0
+PNI.US,D,20070212,000000,7.90327,7.91483,7.86107,7.87833,10708.921457621,0
+PNI.US,D,20070213,000000,7.87833,7.87833,7.84652,7.84652,12648.920895858,0
+PNI.US,D,20070214,000000,7.85076,7.89335,7.83562,7.87196,36200.86699195,0
+PNI.US,D,20070215,000000,7.87196,7.93987,7.85076,7.87196,27628.124691041,0
+PNI.US,D,20070216,000000,7.91483,7.94942,7.91483,7.94942,19842.177239882,0
+PNI.US,D,20070220,000000,7.96655,8.01724,7.94489,7.96107,23538.452253024,0
+PNI.US,D,20070221,000000,7.96107,7.96655,7.92504,7.96655,16346.233896927,0
+PNI.US,D,20070222,000000,7.93987,7.97369,7.91483,7.91483,21210.245329555,0
+PNI.US,D,20070223,000000,7.93987,7.97369,7.89913,7.93092,35611.289848603,0
+PNI.US,D,20070226,000000,7.93092,8.03304,7.93092,8.03304,30355.956966957,0
+PNI.US,D,20070227,000000,8.06705,8.0713,8.0026,8.05752,23348.500462122,0
+PNI.US,D,20070228,000000,8.06705,8.09306,8.06705,8.08159,14392.74061562,0
+PNI.US,D,20070301,000000,8.09306,8.09306,7.98343,8.06705,32499.402039167,0
+PNI.US,D,20070302,000000,8.09306,8.09306,7.9895,8.04719,22959.25498896,0
+PNI.US,D,20070305,000000,8.06705,8.10424,7.97813,8.0129,29188.220547473,0
+PNI.US,D,20070306,000000,8.02784,8.14277,8.02784,8.05752,18685.858687611,0
+PNI.US,D,20070307,000000,8.06705,8.09306,8.04247,8.09306,7984.2031454894,0
+PNI.US,D,20070308,000000,8.09306,8.09306,8.00684,8.04247,24714.492575937,0
+PNI.US,D,20070309,000000,8.06098,8.06098,7.9895,8.03304,9736.3267686805,0
+PNI.US,D,20070312,000000,8.01724,8.06098,7.96655,8.021,37167.23375332,0
+PNI.US,D,20070313,000000,8.01724,8.01724,7.91483,7.97369,42034.359149733,0
+PNI.US,D,20070314,000000,7.93987,8.11735,7.90327,8.03813,52728.748776353,0
+PNI.US,D,20070315,000000,8.01724,8.03813,7.94489,8.0026,28012.180224561,0
+PNI.US,D,20070316,000000,8.03304,8.05752,7.95597,7.96107,28598.643404124,0
+PNI.US,D,20070319,000000,7.96655,8.03304,7.96107,8.0026,25495.059498115,0
+PNI.US,D,20070320,000000,8.04719,8.14613,7.99836,8.13207,52338.465315263,0
+PNI.US,D,20070321,000000,8.13207,8.13651,8.08159,8.08776,2518.1587143731,0
+PNI.US,D,20070322,000000,8.06705,8.16281,8.06705,8.16281,30155.62529677,0
+PNI.US,D,20070323,000000,8.12262,8.18707,8.10424,8.12804,10503.399847791,0
+PNI.US,D,20070326,000000,8.16281,8.2319,8.16281,8.2319,24714.492575937,0
+PNI.US,D,20070327,000000,8.22312,8.22312,8.16281,8.20048,17901.139813716,0
+PNI.US,D,20070328,000000,8.22312,8.23689,8.18207,8.21214,12648.920895858,0
+PNI.US,D,20070329,000000,8.21214,8.23689,8.14277,8.17764,58750.116749181,0
+PNI.US,D,20070330,000000,8.20048,8.20578,8.15135,8.16281,11273.586890687,0
+PNI.US,D,20070402,000000,8.19065,8.27148,8.17764,8.19421,22372.791809395,0
+PNI.US,D,20070403,000000,8.17764,8.22312,8.17764,8.22312,20042.508910069,0
+PNI.US,D,20070404,000000,8.19421,8.25386,8.17534,8.21214,22959.25498896,0
+PNI.US,D,20070405,000000,8.20578,8.25386,8.20578,8.25386,19069.914221129,0
+PNI.US,D,20070409,000000,8.25386,8.27649,8.21687,8.26753,9150.9015770453,0
+PNI.US,D,20070410,000000,8.27148,8.28796,8.14613,8.17534,51756.154087414,0
+PNI.US,D,20070411,000000,8.19065,8.2424,8.17534,8.20578,23930.81168997,0
+PNI.US,D,20070412,000000,8.15682,8.16917,8.13651,8.14613,23156.472695362,0
+PNI.US,D,20070413,000000,8.15682,8.16281,8.10424,8.16281,11273.586890687,0
+PNI.US,D,20070416,000000,8.15135,8.16281,8.13651,8.13651,12648.920895858,0
+PNI.US,D,20070417,000000,8.14613,8.16281,8.12262,8.12262,6028.6338883258,0
+PNI.US,D,20070418,000000,8.15682,8.17534,8.13207,8.17534,23156.472695362,0
+PNI.US,D,20070419,000000,8.17534,8.18707,8.17534,8.18707,13034.014417304,0
+PNI.US,D,20070420,000000,8.18707,8.22737,8.17534,8.22737,17321.942549653,0
+PNI.US,D,20070423,000000,8.19421,8.2424,8.19421,8.20048,15761.846693221,0
+PNI.US,D,20070424,000000,8.19421,8.39132,8.19421,8.29652,54085.398998812,0
+PNI.US,D,20070425,000000,8.23689,8.24779,8.20048,8.22312,50783.559398475,0
+PNI.US,D,20070426,000000,8.24779,8.24779,8.20578,8.20578,15761.846693221,0
+PNI.US,D,20070427,000000,8.2319,8.26078,8.20048,8.2319,18100.433495974,0
+PNI.US,D,20070430,000000,8.2319,8.28796,8.21214,8.21214,31908.78690789,0
+PNI.US,D,20070501,000000,8.24779,8.29652,8.24779,8.27148,8566.5143733389,0
+PNI.US,D,20070502,000000,8.26753,8.29652,8.22312,8.29151,30355.956966957,0
+PNI.US,D,20070503,000000,8.29652,8.29652,8.23689,8.27148,12648.920895858,0
+PNI.US,D,20070504,000000,8.2819,8.29652,8.23689,8.24779,5841.7960612082,0
+PNI.US,D,20070507,000000,8.24779,8.28796,8.24779,8.24779,17511.894340556,0
+PNI.US,D,20070508,000000,8.24779,8.27148,8.22312,8.22312,21017.179574865,0
+PNI.US,D,20070509,000000,8.17534,8.21214,8.15135,8.16917,44370.86997663,0
+PNI.US,D,20070510,000000,8.15135,8.19065,8.15135,8.19065,11871.467937462,0
+PNI.US,D,20070511,000000,8.20578,8.20578,8.17764,8.18207,17701.846131459,0
+PNI.US,D,20070514,000000,8.18207,8.21687,8.18207,8.21214,16535.147699901,0
+PNI.US,D,20070515,000000,8.19065,8.2424,8.19065,8.19421,35222.04437544,0
+PNI.US,D,20070516,000000,8.17764,8.22737,8.17764,8.22737,11675.288218989,0
+PNI.US,D,20070517,000000,8.2424,8.27649,8.20048,8.20578,27046.851451119,0
+PNI.US,D,20070518,000000,8.20578,8.20578,8.09306,8.10424,89305.367398395,0
+PNI.US,D,20070521,000000,8.08776,8.12262,8.08159,8.08776,23156.472695362,0
+PNI.US,D,20070522,000000,8.08776,8.09306,8.0713,8.08159,11871.467937462,0
+PNI.US,D,20070523,000000,8.0713,8.09306,7.9895,7.99836,43783.368809138,0
+PNI.US,D,20070524,000000,7.99836,8.04247,7.99836,8.0026,10708.921457621,0
+PNI.US,D,20070525,000000,8.02784,8.04247,7.99411,8.01724,43589.265066521,0
+PNI.US,D,20070529,000000,8.06098,8.07659,7.99836,8.03813,41453.08590981,0
+PNI.US,D,20070530,000000,7.9895,7.99836,7.94489,7.99836,38526.997939565,0
+PNI.US,D,20070531,000000,8.021,8.021,7.94942,7.96107,22959.25498896,0
+PNI.US,D,20070601,000000,7.96107,8.0129,7.96107,7.9895,10125.572241842,0
+PNI.US,D,20070604,000000,8.021,8.021,7.99411,8.00684,6610.9451161755,0
+PNI.US,D,20070605,000000,7.98343,8.03304,7.98343,8.0026,19654.301424835,0
+PNI.US,D,20070606,000000,8.00684,8.00684,7.94942,7.95597,8566.5143733389,0
+PNI.US,D,20070607,000000,7.88931,7.92504,7.78939,7.81676,32298.032381051,0
+PNI.US,D,20070608,000000,7.77312,7.80424,7.75529,7.79864,24327.323078631,0
+PNI.US,D,20070611,000000,7.79864,7.82832,7.69816,7.77858,22959.25498896,0
+PNI.US,D,20070612,000000,7.79864,7.79864,7.63777,7.63777,37167.23375332,0
+PNI.US,D,20070613,000000,7.63777,7.7368,7.61714,7.64353,28598.643404124,0
+PNI.US,D,20070614,000000,7.69402,7.69816,7.66011,7.68833,12065.57168008,0
+PNI.US,D,20070615,000000,7.70637,7.75529,7.70637,7.73199,13620.477596868,0
+PNI.US,D,20070618,000000,7.73199,7.83562,7.73199,7.76136,20434.868347016,0
+PNI.US,D,20070619,000000,7.77858,7.87196,7.77858,7.82832,42607.328486226,0
+PNI.US,D,20070620,000000,7.83562,7.86107,7.81676,7.81676,6424.1072890579,0
+PNI.US,D,20070621,000000,7.78939,7.83208,7.75529,7.75529,4470.6140077512,0
+PNI.US,D,20070622,000000,7.76744,7.88265,7.76744,7.76744,27826.380385372,0
+PNI.US,D,20070625,000000,7.78939,7.78939,7.73199,7.77858,12256.56145891,0
+PNI.US,D,20070626,000000,7.73199,7.80424,7.73199,7.7368,6424.1072890579,0
+PNI.US,D,20070627,000000,7.79529,7.83562,7.66011,7.71183,63831.06765885,0
+PNI.US,D,20070628,000000,7.76136,7.79529,7.73199,7.76744,9533.9191226364,0
+PNI.US,D,20070629,000000,7.76136,7.81513,7.76136,7.81513,9333.5874524492,0
+PNI.US,D,20070702,000000,7.81513,7.86869,7.81513,7.84652,30355.956966957,0
+PNI.US,D,20070703,000000,7.81676,7.91985,7.81676,7.91483,13410.804035326,0
+PNI.US,D,20070705,000000,7.90914,7.90914,7.85617,7.86107,7780.7575115169,0
+PNI.US,D,20070706,000000,7.86107,7.89913,7.86107,7.89913,1950.3793175214,0
+PNI.US,D,20070709,000000,7.90914,7.93593,7.86107,7.93092,7780.7575115169,0
+PNI.US,D,20070710,000000,7.89335,7.89335,7.76744,7.89335,36381.476891497,0
+PNI.US,D,20070711,000000,7.84153,7.85617,7.72003,7.81513,71599.369315226,0
+PNI.US,D,20070712,000000,7.86107,7.86869,7.78939,7.81513,52338.465315263,0
+PNI.US,D,20070713,000000,7.84153,7.84153,7.73199,7.7368,23930.81168997,0
+PNI.US,D,20070716,000000,7.81513,7.81513,7.73199,7.7368,18480.33707778,0
+PNI.US,D,20070717,000000,7.73199,7.79864,7.70637,7.73199,22578.313419226,0
+PNI.US,D,20070718,000000,7.72003,7.73199,7.68833,7.71183,13244.725966776,0
+PNI.US,D,20070719,000000,7.68188,7.71772,7.64845,7.67206,27826.380385372,0
+PNI.US,D,20070720,000000,7.67794,7.69816,7.65422,7.66723,16731.327418375,0
+PNI.US,D,20070723,000000,7.67206,7.68833,7.63322,7.63322,20816.847904678,0
+PNI.US,D,20070724,000000,7.60751,7.67794,7.60751,7.62273,7201.5602474525,0
+PNI.US,D,20070725,000000,7.60751,7.65422,7.55914,7.62956,15367.411280417,0
+PNI.US,D,20070726,000000,7.60751,7.60751,7.34902,7.59055,91259.898667631,0
+PNI.US,D,20070727,000000,7.64353,7.70637,7.63322,7.63322,13822.885242913,0
+PNI.US,D,20070730,000000,7.59654,7.63322,7.59654,7.60751,10503.399847791,0
+PNI.US,D,20070731,000000,7.63322,7.70164,7.63322,7.69402,15367.411280417,0
+PNI.US,D,20070801,000000,7.59055,7.70637,7.57928,7.70164,28012.180224561,0
+PNI.US,D,20070802,000000,7.62956,7.67206,7.54516,7.57928,38328.742245234,0
+PNI.US,D,20070803,000000,7.55625,7.66011,7.5126,7.5126,16346.233896927,0
+PNI.US,D,20070806,000000,7.48882,7.53988,7.46251,7.47802,20042.508910069,0
+PNI.US,D,20070807,000000,7.48882,7.54516,7.45848,7.45848,22372.791809395,0
+PNI.US,D,20070808,000000,7.45848,7.49768,7.45848,7.46647,22175.574102994,0
+PNI.US,D,20070809,000000,7.42658,7.58497,7.42658,7.55914,29963.59753001,0
+PNI.US,D,20070810,000000,7.53438,7.53438,7.45268,7.45848,16931.659088562,0
+PNI.US,D,20070813,000000,7.46647,7.46647,7.34902,7.34902,49428.985151872,0
+PNI.US,D,20070814,000000,7.34902,7.40567,7.34902,7.40567,6610.9451161755,0
+PNI.US,D,20070815,000000,7.32754,7.33765,7.27705,7.29862,21606.756718215,0
+PNI.US,D,20070816,000000,7.04256,7.10153,6.9631,7.09093,59152.856065412,0
+PNI.US,D,20070817,000000,7.09093,7.21463,7.08495,7.15653,64597.10275003,0
+PNI.US,D,20070820,000000,7.15653,7.15653,7.02272,7.08159,54479.834411616,0
+PNI.US,D,20070821,000000,7.10673,7.26792,7.08495,7.24817,77825.220909953,0
+PNI.US,D,20070822,000000,7.24817,7.32754,7.24817,7.30816,19842.177239882,0
+PNI.US,D,20070823,000000,7.32369,7.35528,7.27705,7.32754,22372.791809395,0
+PNI.US,D,20070824,000000,7.34286,7.39018,7.24817,7.32369,28794.823122598,0
+PNI.US,D,20070827,000000,7.27206,7.47802,7.27206,7.29862,42417.376695323,0
+PNI.US,D,20070828,000000,7.30394,7.40567,7.29862,7.38478,24133.219336014,0
+PNI.US,D,20070829,000000,7.38478,7.51667,7.36,7.43939,29383.362278018,0
+PNI.US,D,20070830,000000,7.38478,7.38478,7.33102,7.35528,29963.59753001,0
+PNI.US,D,20070831,000000,7.4002,7.57455,7.33102,7.50837,44748.697582578,0
+PNI.US,D,20070904,000000,7.55625,7.55625,7.34286,7.49768,26077.370725966,0
+PNI.US,D,20070905,000000,7.44759,7.55914,7.42658,7.53988,13410.804035326,0
+PNI.US,D,20070906,000000,7.53988,7.53988,7.43939,7.45268,25292.651852071,0
+PNI.US,D,20070907,000000,7.45848,7.57928,7.40567,7.57928,53113.842297801,0
+PNI.US,D,20070910,000000,7.52957,7.57928,7.49768,7.57928,46891.104666859,0
+PNI.US,D,20070911,000000,7.63322,7.63322,7.49768,7.55914,25292.651852071,0
+PNI.US,D,20070912,000000,7.52329,7.6022,7.52329,7.57455,29572.276080992,0
+PNI.US,D,20070913,000000,7.57928,7.63322,7.56762,7.56762,23156.472695362,0
+PNI.US,D,20070914,000000,7.50249,7.59654,7.50249,7.56242,16346.233896927,0
+PNI.US,D,20070917,000000,7.57928,7.62273,7.49768,7.49768,28220.815798176,0
+PNI.US,D,20070918,000000,7.49401,7.6022,7.45268,7.52957,37943.648723785,0
+PNI.US,D,20070919,000000,7.48275,7.48275,7.36,7.45268,35611.289848603,0
+PNI.US,D,20070920,000000,7.47156,7.47156,7.39018,7.4002,28598.643404124,0
+PNI.US,D,20070921,000000,7.4002,7.47156,7.4002,7.46251,8761.656103884,0
+PNI.US,D,20070924,000000,7.42215,7.43939,7.38064,7.43247,18100.433495974,0
+PNI.US,D,20070925,000000,7.43247,7.44759,7.39537,7.42658,18877.88645437,0
+PNI.US,D,20070926,000000,7.44353,7.45268,7.42658,7.45268,19069.914221129,0
+PNI.US,D,20070927,000000,7.46647,7.52329,7.43247,7.43247,14392.74061562,0
+PNI.US,D,20070928,000000,7.42658,7.50249,7.42658,7.50249,17511.894340556,0
+PNI.US,D,20071001,000000,7.49768,7.55008,7.48275,7.53438,24513.122917821,0
+PNI.US,D,20071002,000000,7.53438,7.56242,7.47156,7.55625,9533.9191226364,0
+PNI.US,D,20071003,000000,7.52957,7.60751,7.44353,7.57455,50392.237949456,0
+PNI.US,D,20071004,000000,7.60751,7.70637,7.60751,7.68833,19842.177239882,0
+PNI.US,D,20071005,000000,7.67794,7.68188,7.56762,7.65422,70825.030320615,0
+PNI.US,D,20071008,000000,7.66011,7.67794,7.66011,7.67794,9916.9366682274,0
+PNI.US,D,20071009,000000,7.66011,7.68188,7.63322,7.63322,16346.233896927,0
+PNI.US,D,20071010,000000,7.60751,7.66011,7.56762,7.59055,22175.574102994,0
+PNI.US,D,20071011,000000,7.57928,7.57928,7.53988,7.57928,13620.477596868,0
+PNI.US,D,20071012,000000,7.60751,7.60751,7.47156,7.47156,30945.534110306,0
+PNI.US,D,20071015,000000,7.52329,7.52329,7.32754,7.37069,41639.923736928,0
+PNI.US,D,20071016,000000,7.37069,7.38478,7.33765,7.37069,20042.508910069,0
+PNI.US,D,20071017,000000,7.34286,7.38478,7.33102,7.33102,15761.846693221,0
+PNI.US,D,20071018,000000,7.32754,7.40567,7.32754,7.4002,17511.894340556,0
+PNI.US,D,20071019,000000,7.39018,7.41686,7.29862,7.31348,64008.56359461,0
+PNI.US,D,20071022,000000,7.32369,7.32369,7.28707,7.32369,16931.659088562,0
+PNI.US,D,20071023,000000,7.33102,7.37069,7.32369,7.32754,20434.868347016,0
+PNI.US,D,20071024,000000,7.32754,7.36,7.32369,7.35528,10503.399847791,0
+PNI.US,D,20071025,000000,7.34902,7.34902,7.27206,7.27705,20626.896113776,0
+PNI.US,D,20071026,000000,7.27206,7.27206,7.20009,7.20009,30945.534110306,0
+PNI.US,D,20071029,000000,7.2363,7.26792,7.19546,7.2417,28405.577649435,0
+PNI.US,D,20071030,000000,7.20509,7.2363,7.16012,7.1892,38526.997939565,0
+PNI.US,D,20071031,000000,7.19546,7.22428,7.19546,7.21965,8364.1067272949,0
+PNI.US,D,20071101,000000,7.24817,7.3182,7.20009,7.29862,62068.564156374,0
+PNI.US,D,20071102,000000,7.29862,7.30394,7.29296,7.30394,1950.3793175214,0
+PNI.US,D,20071105,000000,7.07022,7.29862,7.07022,7.26792,15769.11260872,0
+PNI.US,D,20071106,000000,7.23043,7.26164,7.18034,7.23043,25877.039055778,0
+PNI.US,D,20071107,000000,7.1705,7.19546,7.14575,7.19546,16346.233896927,0
+PNI.US,D,20071108,000000,7.16502,7.1839,7.07022,7.16502,42607.328486226,0
+PNI.US,D,20071109,000000,7.16502,7.17678,6.99025,7.11252,30945.534110306,0
+PNI.US,D,20071112,000000,7.11252,7.11252,7.02839,7.02839,33659.872543151,0
+PNI.US,D,20071113,000000,7.02839,7.06049,7.00008,7.05499,67905.17027794,0
+PNI.US,D,20071114,000000,7.05499,7.05499,6.98477,7.01627,27046.851451119,0
+PNI.US,D,20071115,000000,7.01627,7.05057,6.97995,6.99025,21210.245329555,0
+PNI.US,D,20071116,000000,6.99025,7.05057,6.99025,6.99025,24513.122917821,0
+PNI.US,D,20071119,000000,6.99025,7.03813,6.99025,7.03293,10503.399847791,0
+PNI.US,D,20071120,000000,7.01627,7.01627,6.9631,6.97995,12839.910674688,0
+PNI.US,D,20071121,000000,6.99025,7.05057,6.96886,7.05057,52528.417106167,0
+PNI.US,D,20071123,000000,7.02839,7.02839,6.99025,6.99428,28794.823122598,0
+PNI.US,D,20071126,000000,6.97456,6.97456,6.91444,6.91444,19654.301424835,0
+PNI.US,D,20071127,000000,6.86077,7.05057,6.85191,6.97456,58175.071436828,0
+PNI.US,D,20071128,000000,6.93688,7.2363,6.93688,7.06444,109155.84854171,0
+PNI.US,D,20071129,000000,7.01069,7.08495,6.99025,7.04256,25292.651852071,0
+PNI.US,D,20071130,000000,7.01627,7.06444,6.93688,7.01627,43589.265066521,0
+PNI.US,D,20071203,000000,6.99025,7.05057,6.95297,7.04769,59349.035783884,0
+PNI.US,D,20071204,000000,7.04256,7.1705,7.02272,7.08495,46307.755451082,0
+PNI.US,D,20071205,000000,7.07628,7.19546,7.07628,7.09556,49612.709015205,0
+PNI.US,D,20071206,000000,7.09093,7.31348,7.09093,7.23043,79772.486263689,0
+PNI.US,D,20071207,000000,7.21965,7.4002,7.13882,7.20509,64008.56359461,0
+PNI.US,D,20071210,000000,7.17678,7.24817,7.11252,7.2417,48256.058792746,0
+PNI.US,D,20071211,000000,7.20981,7.21463,7.08495,7.11887,51561.012356869,0
+PNI.US,D,20071212,000000,7.09556,7.19546,7.06049,7.06444,63430.404318475,0
+PNI.US,D,20071213,000000,7.05499,7.05499,6.96886,6.99428,42607.328486226,0
+PNI.US,D,20071214,000000,6.99428,7.02272,6.94633,6.97456,27628.124691041,0
+PNI.US,D,20071217,000000,7.01627,7.01627,6.9577,6.99025,26657.605977959,0
+PNI.US,D,20071218,000000,7.02839,7.02839,6.94055,6.98477,42999.687923173,0
+PNI.US,D,20071219,000000,6.9631,6.96886,6.87136,6.87619,86970.932547355,0
+PNI.US,D,20071220,000000,6.87136,6.95297,6.74256,6.92493,120246.74955699,0
+PNI.US,D,20071221,000000,6.92493,7.04256,6.90894,7.04256,57984.081657999,0
+PNI.US,D,20071224,000000,7.04256,7.04256,6.90385,6.96886,18480.33707778,0
+PNI.US,D,20071226,000000,6.95297,7.01627,6.90385,6.90385,60895.637797247,0
+PNI.US,D,20071227,000000,6.90385,6.9577,6.88629,6.89227,53705.495417007,0
+PNI.US,D,20071228,000000,6.91444,6.93688,6.8653,6.87619,51364.832638396,0
+PNI.US,D,20071231,000000,6.91444,6.9631,6.87136,6.93688,90399.406674962,0
+PNI.US,D,20080102,000000,6.97995,7.10153,6.95297,7.09093,44025.219996461,0
+PNI.US,D,20080103,000000,7.09093,7.32369,7.09093,7.3182,85226.074839663,0
+PNI.US,D,20080104,000000,7.29862,7.48275,7.26164,7.48275,40471.149329515,0
+PNI.US,D,20080107,000000,7.48882,7.60751,7.48275,7.57928,36770.722364659,0
+PNI.US,D,20080108,000000,7.62273,7.68188,7.55914,7.68188,19461.235670148,0
+PNI.US,D,20080109,000000,7.68833,7.70637,7.67794,7.67794,19842.177239882,0
+PNI.US,D,20080110,000000,7.56242,7.75529,7.56242,7.62273,30743.126464262,0
+PNI.US,D,20080111,000000,7.56242,7.71772,7.56242,7.71772,7780.7575115169,0
+PNI.US,D,20080114,000000,7.71183,7.71772,7.62273,7.69402,19654.301424835,0
+PNI.US,D,20080115,000000,7.66474,7.67206,7.63322,7.66011,8364.1067272949,0
+PNI.US,D,20080116,000000,7.65422,7.76136,7.59654,7.63777,67905.17027794,0
+PNI.US,D,20080117,000000,7.62273,7.62956,7.56762,7.59055,51949.219842102,0
+PNI.US,D,20080118,000000,7.58497,7.61714,7.54516,7.55625,61677.242707355,0
+PNI.US,D,20080122,000000,7.52957,7.59654,7.46251,7.58497,31608.808396574,0
+PNI.US,D,20080123,000000,7.56762,7.6022,7.48882,7.59654,17901.139813716,0
+PNI.US,D,20080124,000000,7.59055,7.65422,7.56762,7.65422,12256.56145891,0
+PNI.US,D,20080125,000000,7.63777,7.63777,7.39537,7.50837,25495.059498115,0
+PNI.US,D,20080128,000000,7.60751,7.66474,7.50837,7.62956,23808.329114418,0
+PNI.US,D,20080129,000000,7.65422,7.69816,7.6022,7.66011,18480.33707778,0
+PNI.US,D,20080130,000000,7.67206,7.74913,7.66011,7.74913,22372.791809395,0
+PNI.US,D,20080131,000000,7.74913,7.77858,7.72003,7.77312,15951.798484125,0
+PNI.US,D,20080201,000000,7.70637,7.77312,7.69816,7.76136,28989.964853142,0
+PNI.US,D,20080204,000000,7.70637,7.81513,7.70637,7.81513,12455.855141168,0
+PNI.US,D,20080205,000000,7.78939,7.85617,7.78939,7.82264,9736.3267686805,0
+PNI.US,D,20080206,000000,7.83208,7.88931,7.82264,7.87833,23930.81168997,0
+PNI.US,D,20080207,000000,7.90327,7.95597,7.86107,7.93593,12455.855141168,0
+PNI.US,D,20080208,000000,7.88931,7.90914,7.81676,7.84153,17901.139813716,0
+PNI.US,D,20080211,000000,7.81676,7.86869,7.69402,7.79529,42417.376695323,0
+PNI.US,D,20080212,000000,7.7368,7.85617,7.7259,7.7368,46109.499756752,0
+PNI.US,D,20080213,000000,7.71183,7.71183,7.53988,7.53988,21606.756718215,0
+PNI.US,D,20080214,000000,7.59654,7.59654,7.09093,7.10673,136204.77596868,0
+PNI.US,D,20080215,000000,7.10673,7.20009,7.00499,7.19546,77246.023645887,0
+PNI.US,D,20080219,000000,7.19546,7.45268,7.09093,7.25827,39621.037216131,0
+PNI.US,D,20080220,000000,7.19546,7.20009,7.14575,7.16012,40815.761321753,0
+PNI.US,D,20080221,000000,7.19546,7.20509,7.13882,7.19546,59536.91159893,0
+PNI.US,D,20080222,000000,7.14575,7.19546,7.12842,7.1705,53264.350547424,0
+PNI.US,D,20080225,000000,7.16012,7.19546,7.12842,7.19546,46109.499756752,0
+PNI.US,D,20080226,000000,7.15037,7.19546,7.14575,7.17678,35749.342243083,0
+PNI.US,D,20080227,000000,7.18034,7.3182,7.18034,7.22428,41245.488324126,0
+PNI.US,D,20080228,000000,7.19546,7.20509,7.14575,7.1705,19654.301424835,0
+PNI.US,D,20080229,000000,7.13882,7.13882,6.78534,6.8813,102545.94141346,0
+PNI.US,D,20080303,000000,7.08495,7.24817,7.08495,7.15037,114601.13321424,0
+PNI.US,D,20080304,000000,7.12389,7.52329,7.09556,7.31348,98840.32450896,0
+PNI.US,D,20080305,000000,7.31348,7.47156,7.20509,7.30394,47092.474324974,0
+PNI.US,D,20080306,000000,7.26792,7.26792,7.17678,7.1839,39298.222970388,0
+PNI.US,D,20080307,000000,7.20009,7.40567,7.18034,7.33765,66941.917480356,0
+PNI.US,D,20080310,000000,7.26164,7.28256,7.20509,7.25288,43974.358587969,0
+PNI.US,D,20080311,000000,7.2417,7.28707,7.15653,7.18034,35407.84421463,0
+PNI.US,D,20080312,000000,7.16012,7.27705,7.12389,7.20009,71405.265572608,0
+PNI.US,D,20080313,000000,7.20009,7.20009,7.15653,7.19546,23930.81168997,0
+PNI.US,D,20080314,000000,7.19546,7.19546,6.94633,7.06444,38526.997939565,0
+PNI.US,D,20080317,000000,7.11887,7.20009,7.02839,7.17678,12455.855141168,0
+PNI.US,D,20080318,000000,7.22428,7.23043,7.11887,7.12389,25877.039055778,0
+PNI.US,D,20080319,000000,7.10673,7.14575,7.09093,7.09556,26657.605977959,0
+PNI.US,D,20080320,000000,7.07022,7.19546,7.04769,7.09093,31726.101032486,0
+PNI.US,D,20080324,000000,7.08159,7.21463,7.08159,7.21463,30355.956966957,0
+PNI.US,D,20080325,000000,7.26792,7.26792,7.16502,7.23043,42417.376695323,0
+PNI.US,D,20080326,000000,7.23043,7.26792,7.23043,7.26792,2723.6803242022,0
+PNI.US,D,20080327,000000,7.26792,7.3182,7.26792,7.27206,16346.233896927,0
+PNI.US,D,20080328,000000,7.25288,7.4002,7.25288,7.39018,23930.81168997,0
+PNI.US,D,20080331,000000,7.33765,7.41193,7.13381,7.32369,26457.274307772,0
+PNI.US,D,20080401,000000,7.29862,7.29862,7.24817,7.27705,20363.247179954,0
+PNI.US,D,20080402,000000,7.2363,7.30394,7.2363,7.25827,34644.923087233,0
+PNI.US,D,20080403,000000,7.2363,7.41193,7.23043,7.33102,37943.648723785,0
+PNI.US,D,20080404,000000,7.33102,7.33765,7.27206,7.27206,21100.218609141,0
+PNI.US,D,20080407,000000,7.26164,7.3182,7.26164,7.30394,50592.569619643,0
+PNI.US,D,20080408,000000,7.29296,7.29296,7.23043,7.2363,30155.62529677,0
+PNI.US,D,20080409,000000,7.23043,7.26164,7.17678,7.17678,18480.33707778,0
+PNI.US,D,20080410,000000,7.20981,7.25827,7.1839,7.1839,17511.894340556,0
+PNI.US,D,20080411,000000,7.20009,7.26792,7.17678,7.1839,16931.659088562,0
+PNI.US,D,20080414,000000,7.17678,7.24817,7.1705,7.17678,20419.298528089,0
+PNI.US,D,20080415,000000,7.18034,7.1892,7.12842,7.15653,22807.708751409,0
+PNI.US,D,20080416,000000,7.16502,7.33102,7.15037,7.27705,46506.011145412,0
+PNI.US,D,20080417,000000,7.32369,7.39537,7.32369,7.34286,20238.688628541,0
+PNI.US,D,20080418,000000,7.37601,7.53988,7.37601,7.38478,36965.864095205,0
+PNI.US,D,20080421,000000,7.33102,7.41193,7.31348,7.41193,33076.523327374,0
+PNI.US,D,20080422,000000,7.38478,7.44759,7.38478,7.42215,9150.9015770453,0
+PNI.US,D,20080423,000000,7.42215,7.44759,7.36,7.42658,29392.704169374,0
+PNI.US,D,20080424,000000,7.42658,7.45268,7.39537,7.43247,34825.532986779,0
+PNI.US,D,20080425,000000,7.44353,7.44759,7.4002,7.42215,18762.669794314,0
+PNI.US,D,20080428,000000,7.43939,7.44759,7.42215,7.42215,19069.914221129,0
+PNI.US,D,20080429,000000,7.44353,7.44759,7.4002,7.41193,21171.839776203,0
+PNI.US,D,20080430,000000,7.41686,7.45268,7.41686,7.43247,25812.683804216,0
+PNI.US,D,20080501,000000,7.45268,7.45848,7.42215,7.43939,29639.74529634,0
+PNI.US,D,20080502,000000,7.42658,7.46251,7.42658,7.43939,15405.816833771,0
+PNI.US,D,20080505,000000,7.45268,7.47802,7.45268,7.47802,18391.070115936,0
+PNI.US,D,20080506,000000,7.47802,7.57455,7.47802,7.52957,26457.274307772,0
+PNI.US,D,20080507,000000,7.57928,7.66011,7.52957,7.55625,33659.872543151,0
+PNI.US,D,20080508,000000,7.54516,7.61232,7.54516,7.57455,8278.9917171637,0
+PNI.US,D,20080509,000000,7.61232,7.62273,7.5126,7.53438,52931.156422397,0
+PNI.US,D,20080512,000000,7.56762,7.57455,7.55625,7.55625,10236.636950184,0
+PNI.US,D,20080513,000000,7.56242,7.61714,7.56242,7.57928,10464.994294439,0
+PNI.US,D,20080514,000000,7.57928,7.60751,7.57928,7.57928,75105.692537464,0
+PNI.US,D,20080515,000000,7.58497,7.64353,7.58497,7.63322,17567.945688691,0
+PNI.US,D,20080516,000000,7.59654,7.60751,7.55914,7.59055,24884.722596198,0
+PNI.US,D,20080519,000000,7.55914,7.69816,7.52957,7.52957,40267.703695542,0
+PNI.US,D,20080520,000000,7.52957,7.53438,7.46647,7.46647,23930.81168997,0
+PNI.US,D,20080521,000000,7.46647,7.55625,7.44759,7.45268,52623.911995582,0
+PNI.US,D,20080522,000000,7.44353,7.44353,7.43939,7.43939,585.42519163495,0
+PNI.US,D,20080523,000000,7.44759,7.45268,7.43939,7.44759,7009.532480693,0
+PNI.US,D,20080527,000000,7.44759,7.44759,7.43939,7.44353,4607.628414304,0
+PNI.US,D,20080528,000000,7.48882,7.50249,7.42658,7.45268,46261.045994302,0
+PNI.US,D,20080529,000000,7.45268,7.49401,7.41193,7.41686,54209.957550224,0
+PNI.US,D,20080530,000000,7.41686,7.44353,7.41193,7.41193,21210.245329555,0
+PNI.US,D,20080602,000000,7.44353,7.44759,7.41686,7.43939,15166.041622301,0
+PNI.US,D,20080603,000000,7.44353,7.47802,7.41193,7.41686,39114.499107057,0
+PNI.US,D,20080604,000000,7.42215,7.45268,7.41686,7.42658,19385.462551373,0
+PNI.US,D,20080605,000000,7.42658,7.46251,7.42215,7.43939,25551.11084625,0
+PNI.US,D,20080606,000000,7.42658,7.46647,7.42215,7.44759,9427.0063660081,0
+PNI.US,D,20080609,000000,7.44759,7.46251,7.41686,7.44353,11060.799365358,0
+PNI.US,D,20080610,000000,7.42658,7.44353,7.37601,7.39018,24700.998732867,0
+PNI.US,D,20080611,000000,7.38064,7.4002,7.38064,7.4002,4091.748413874,0
+PNI.US,D,20080612,000000,7.38478,7.45268,7.37601,7.45268,23003.888469884,0
+PNI.US,D,20080613,000000,7.40567,7.43939,7.36598,7.38064,6811.2767863625,0
+PNI.US,D,20080616,000000,7.40567,7.53438,7.38064,7.46251,25495.059498115,0
+PNI.US,D,20080617,000000,7.42658,7.47802,7.39018,7.46647,15564.628986819,0
+PNI.US,D,20080618,000000,7.46647,7.46647,7.44353,7.44353,5686.0978719436,0
+PNI.US,D,20080619,000000,7.45268,7.47802,7.45268,7.47802,2914.6701030335,0
+PNI.US,D,20080620,000000,7.50249,7.50249,7.4002,7.47156,11996.026488874,0
+PNI.US,D,20080623,000000,7.44759,7.59654,7.37601,7.43939,12746.491761131,0
+PNI.US,D,20080624,000000,7.43939,7.53988,7.39018,7.40567,23349.538450049,0
+PNI.US,D,20080625,000000,7.42658,7.50837,7.37601,7.37601,20009.293296358,0
+PNI.US,D,20080626,000000,7.4002,7.44353,7.34902,7.34902,20672.567582627,0
+PNI.US,D,20080627,000000,7.34902,7.34902,7.28256,7.28256,22724.669717134,0
+PNI.US,D,20080630,000000,7.32369,7.33102,7.27206,7.27206,5647.6923185916,0
+PNI.US,D,20080701,000000,7.27705,7.29296,7.06049,7.09093,118304.67414289,0
+PNI.US,D,20080702,000000,7.10153,7.18034,7.10153,7.16012,10503.399847791,0
+PNI.US,D,20080703,000000,7.14575,7.32754,7.14575,7.3182,15181.611441228,0
+PNI.US,D,20080707,000000,7.3182,7.34286,7.30816,7.3182,7395.663990069,0
+PNI.US,D,20080708,000000,7.34902,7.34902,7.20509,7.26164,18449.197439928,0
+PNI.US,D,20080709,000000,7.26164,7.29862,7.26164,7.26792,3498.0193188117,0
+PNI.US,D,20080710,000000,7.26792,7.3182,7.15037,7.16502,33369.235923192,0
+PNI.US,D,20080711,000000,7.15653,7.15653,7.10153,7.10153,21614.022633714,0
+PNI.US,D,20080714,000000,7.12842,7.17678,7.11887,7.12389,17321.942549653,0
+PNI.US,D,20080715,000000,7.10673,7.10673,7.01627,7.05499,11293.308661327,0
+PNI.US,D,20080716,000000,7.02839,7.11887,7.00499,7.10153,17118.496915679,0
+PNI.US,D,20080717,000000,7.11252,7.1892,7.11252,7.16012,21193.637522699,0
+PNI.US,D,20080718,000000,7.13381,7.15653,7.10153,7.13882,7780.7575115169,0
+PNI.US,D,20080721,000000,7.08495,7.18034,7.07022,7.16502,15771.188584577,0
+PNI.US,D,20080722,000000,7.1839,7.19546,7.02839,7.15653,47493.137665349,0
+PNI.US,D,20080723,000000,7.1839,7.1839,7.13381,7.18034,8761.656103884,0
+PNI.US,D,20080724,000000,7.1839,7.1839,7.05057,7.08495,12479.728863523,0
+PNI.US,D,20080725,000000,7.07628,7.17678,7.02839,7.09093,30709.910850552,0
+PNI.US,D,20080728,000000,7.06444,7.11252,7.04769,7.09556,5448.398636333,0
+PNI.US,D,20080729,000000,7.16012,7.1705,6.99025,7.10673,37877.217496366,0
+PNI.US,D,20080730,000000,7.11887,7.16502,7.10673,7.13381,12455.855141168,0
+PNI.US,D,20080731,000000,7.13882,7.19546,7.11887,7.16502,13258.219809846,0
+PNI.US,D,20080801,000000,7.1892,7.19546,7.08159,7.11887,11346.246045676,0
+PNI.US,D,20080804,000000,7.05499,7.15037,7.03813,7.10153,22513.958167664,0
+PNI.US,D,20080805,000000,7.11887,7.1705,7.11887,7.1705,9736.3267686805,0
+PNI.US,D,20080806,000000,7.1705,7.19546,7.1705,7.19546,8075.5460831912,0
+PNI.US,D,20080807,000000,7.12389,7.15653,7.12389,7.15653,8883.1006915104,0
+PNI.US,D,20080808,000000,7.20509,7.21463,7.15653,7.21463,10889.531357168,0
+PNI.US,D,20080811,000000,7.29296,7.29296,7.20509,7.25827,15367.411280417,0
+PNI.US,D,20080812,000000,7.25827,7.28256,7.13381,7.13381,25899.874790205,0
+PNI.US,D,20080813,000000,7.23043,7.23043,7.05057,7.11252,48289.274406456,0
+PNI.US,D,20080814,000000,7.04256,7.13381,7.02839,7.06049,28147.118655256,0
+PNI.US,D,20080815,000000,7.07628,7.07628,7.01069,7.04256,4862.9734446981,0
+PNI.US,D,20080818,000000,7.03813,7.07628,7.01627,7.07628,6337.9542909981,0
+PNI.US,D,20080819,000000,7.06444,7.07022,7.02839,7.05499,24851.50698249,0
+PNI.US,D,20080820,000000,7.02839,7.07022,7.02272,7.05057,10417.246849732,0
+PNI.US,D,20080821,000000,7.04256,7.09556,7.03293,7.03293,17321.942549653,0
+PNI.US,D,20080822,000000,7.04256,7.09093,7.02839,7.09093,20238.688628541,0
+PNI.US,D,20080825,000000,7.12842,7.20509,7.09556,7.12389,11889.113732246,0
+PNI.US,D,20080826,000000,7.13882,7.22428,7.13882,7.20009,17633.338928182,0
+PNI.US,D,20080827,000000,7.24817,7.3182,7.19546,7.24817,20263.600338826,0
+PNI.US,D,20080828,000000,7.26792,7.27206,7.25827,7.25827,17081.129350256,0
+PNI.US,D,20080829,000000,7.26792,7.27206,7.19546,7.21463,26169.751651596,0
+PNI.US,D,20080902,000000,7.27206,7.27206,7.2417,7.25827,16535.147699901,0
+PNI.US,D,20080903,000000,7.34902,7.34902,7.29296,7.31348,22372.791809395,0
+PNI.US,D,20080904,000000,7.30394,7.30394,7.20009,7.20981,11102.318882495,0
+PNI.US,D,20080905,000000,7.20009,7.21965,7.19546,7.21965,11478.070512587,0
+PNI.US,D,20080908,000000,7.20981,7.2363,7.20981,7.23043,4651.2239072982,0
+PNI.US,D,20080909,000000,7.20509,7.2417,7.19546,7.21965,28030.864007272,0
+PNI.US,D,20080910,000000,7.1892,7.29862,7.11887,7.12389,19595.136112916,0
+PNI.US,D,20080911,000000,7.13381,7.38478,7.09093,7.10153,16931.659088562,0
+PNI.US,D,20080912,000000,7.09093,7.36,7.07022,7.2417,24434.235835261,0
+PNI.US,D,20080915,000000,7.23043,7.24817,7.20509,7.21965,6684.6422590939,0
+PNI.US,D,20080916,000000,6.99025,7.08495,6.93148,7.07628,39358.426270237,0
+PNI.US,D,20080917,000000,6.97456,6.97456,6.56973,6.59728,50006.106440079,0
+PNI.US,D,20080918,000000,6.60296,6.61404,6.03909,6.16646,71192.478047279,0
+PNI.US,D,20080919,000000,6.30575,6.5782,6.30575,6.51673,29322.120990241,0
+PNI.US,D,20080922,000000,6.51673,6.51673,6.45027,6.49507,11890.151720172,0
+PNI.US,D,20080923,000000,6.42426,6.4599,6.40355,6.42426,41207.082770772,0
+PNI.US,D,20080924,000000,6.40355,6.50633,6.40355,6.41241,8048.558397052,0
+PNI.US,D,20080925,000000,6.4652,6.62473,6.27483,6.29536,59100.956668989,0
+PNI.US,D,20080926,000000,6.26915,6.26915,5.95124,5.98196,52585.506442231,0
+PNI.US,D,20080929,000000,5.87936,5.87936,5.60132,5.75083,51233.008171485,0
+PNI.US,D,20080930,000000,5.75083,5.80806,5.66875,5.6994,42891.737178616,0
+PNI.US,D,20081001,000000,5.75633,5.91038,5.75633,5.91038,35317.539264857,0
+PNI.US,D,20081002,000000,5.91038,5.99266,5.75633,5.8229,47205.615009175,0
+PNI.US,D,20081003,000000,5.77126,5.77126,5.60768,5.60768,32408.059101464,0
+PNI.US,D,20081006,000000,5.3964,5.3964,4.94419,4.95902,91582.712913374,0
+PNI.US,D,20081007,000000,5.03677,5.21585,5.01114,5.06259,114123.65876717,0
+PNI.US,D,20081008,000000,4.88223,5.02605,4.39958,4.61528,92358.089895912,0
+PNI.US,D,20081009,000000,4.64563,4.93907,4.47654,4.67692,155235.24664854,0
+PNI.US,D,20081010,000000,4.70698,4.71796,3.71073,4.02934,224077.72002584,0
+PNI.US,D,20081013,000000,4.24003,4.71796,4.24003,4.70698,73522.760946607,0
+PNI.US,D,20081014,000000,4.69746,4.82048,4.67692,4.82048,64409.226934984,0
+PNI.US,D,20081015,000000,4.74389,5.21585,4.74389,5.09323,46109.499756752,0
+PNI.US,D,20081016,000000,5.19573,5.24178,4.80545,4.95902,71505.950401665,0
+PNI.US,D,20081017,000000,4.95902,5.29862,4.6305,5.11412,145376.4373043,0
+PNI.US,D,20081020,000000,5.0673,5.48879,5.01557,5.38119,62851.207054409,0
+PNI.US,D,20081021,000000,5.32916,5.47367,5.30372,5.41191,45419.237784344,0
+PNI.US,D,20081022,000000,5.36056,5.44784,5.13927,5.42733,63088.906290022,0
+PNI.US,D,20081023,000000,5.41191,5.64785,5.41191,5.54574,45439.997542911,0
+PNI.US,D,20081024,000000,5.54014,5.8386,5.54014,5.55026,24751.860141359,0
+PNI.US,D,20081027,000000,5.59679,5.59679,5.38119,5.4015,39897.142005093,0
+PNI.US,D,20081028,000000,5.35006,5.56616,5.35006,5.56113,66545.406091695,0
+PNI.US,D,20081029,000000,5.56616,5.67377,5.49931,5.51452,55998.410750911,0
+PNI.US,D,20081030,000000,5.62743,5.65286,5.47367,5.49931,26425.09668199,0
+PNI.US,D,20081031,000000,5.55026,5.87936,5.55026,5.73081,23156.472695362,0
+PNI.US,D,20081103,000000,5.87936,5.87936,5.67377,5.85373,10542.843389071,0
+PNI.US,D,20081104,000000,5.77655,5.91038,5.73081,5.73081,31388.754955746,0
+PNI.US,D,20081105,000000,5.67377,5.88456,5.67377,5.72502,31028.57314458,0
+PNI.US,D,20081106,000000,5.66875,5.6994,5.57587,5.57587,29786.101594248,0
+PNI.US,D,20081107,000000,5.55585,5.60132,5.36056,5.3755,75494.938010624,0
+PNI.US,D,20081110,000000,5.35006,5.49931,5.35006,5.3755,34811.001155783,0
+PNI.US,D,20081111,000000,5.35508,5.45277,5.34506,5.35006,25726.530806156,0
+PNI.US,D,20081112,000000,5.31923,5.36557,5.11855,5.13927,64628.242387882,0
+PNI.US,D,20081113,000000,5.06259,5.21151,4.95429,5.08792,50270.793361829,0
+PNI.US,D,20081114,000000,5.11412,5.12915,5.01557,5.06259,46885.914727217,0
+PNI.US,D,20081117,000000,5.06259,5.09851,4.94419,5.02605,64123.780254666,0
+PNI.US,D,20081118,000000,5.01114,5.01114,4.67692,4.77935,73675.345172086,0
+PNI.US,D,20081119,000000,4.77452,4.77452,4.49148,4.62056,44954.219192408,0
+PNI.US,D,20081120,000000,4.61528,4.87231,4.39408,4.57433,62685.128985862,0
+PNI.US,D,20081121,000000,4.57433,4.62559,4.23493,4.4197,68319.327461384,0
+PNI.US,D,20081124,000000,4.36865,4.47654,4.29148,4.34313,30743.126464262,0
+PNI.US,D,20081125,000000,4.4197,4.4197,4.27605,4.30707,43293.438506918,0
+PNI.US,D,20081126,000000,4.33214,4.33214,4.00361,4.12683,88811.285144462,0
+PNI.US,D,20081128,000000,4.11123,4.29148,4.09706,4.183,20626.896113776,0
+PNI.US,D,20081201,000000,4.11123,4.16276,3.67508,3.67972,211862.67808407,0
+PNI.US,D,20081202,000000,3.67972,3.9832,3.67508,3.89552,97813.754447743,0
+PNI.US,D,20081203,000000,3.85439,3.89552,3.62326,3.88021,110666.12097757,0
+PNI.US,D,20081204,000000,3.85439,3.88021,3.53569,3.57182,163614.92319476,0
+PNI.US,D,20081205,000000,3.57182,3.62326,3.25302,3.49455,117489.85361908,0
+PNI.US,D,20081208,000000,3.54618,3.57182,3.46901,3.54618,42033.321161802,0
+PNI.US,D,20081209,000000,3.50496,3.51044,3.3405,3.35119,47808.685995591,0
+PNI.US,D,20081210,000000,3.28905,3.3458,3.21699,3.29473,75771.042799588,0
+PNI.US,D,20081211,000000,3.26343,3.27913,3.10419,3.1352,126019.00042699,0
+PNI.US,D,20081212,000000,3.09386,3.1195,2.89329,3.03241,115181.36846624,0
+PNI.US,D,20081215,000000,3.04244,3.20697,2.99155,3.00678,234455.5233343,0
+PNI.US,D,20081216,000000,3.03241,3.16023,2.98615,3.04724,109973.78302931,0
+PNI.US,D,20081217,000000,2.98615,3.64908,2.98615,3.5823,218407.19197282,0
+PNI.US,D,20081218,000000,3.5615,3.56709,3.35591,3.42797,54975.992641407,0
+PNI.US,D,20081219,000000,3.37644,3.80793,3.30957,3.57693,254035.08962828,0
+PNI.US,D,20081222,000000,3.57693,3.70043,3.57693,3.66401,121316.91511121,0
+PNI.US,D,20081223,000000,3.72684,3.72684,3.44862,3.51044,123162.45764795,0
+PNI.US,D,20081224,000000,3.51044,3.62326,3.459,3.52556,95325.697383294,0
+PNI.US,D,20081226,000000,3.57182,3.57693,3.47923,3.55583,68141.831525622,0
+PNI.US,D,20081229,000000,3.5615,3.57182,3.49012,3.55583,85575.876771545,0
+PNI.US,D,20081230,000000,3.5615,3.57693,3.49012,3.51546,79486.001595441,0
+PNI.US,D,20081231,000000,3.46901,3.73117,3.39185,3.63347,310693.66070168,0
+PNI.US,D,20090102,000000,3.57182,3.82385,3.49964,3.79783,97836.59018217,0
+PNI.US,D,20090105,000000,3.77759,4.11123,3.77759,4.11123,329335.92389629,0
+PNI.US,D,20090106,000000,4.23493,4.50708,4.17838,4.29648,233945.87126142,0
+PNI.US,D,20090107,000000,4.26612,4.36865,3.93212,4.08077,89514.002972011,0
+PNI.US,D,20090108,000000,4.13685,4.39408,4.13185,4.34313,143541.27464683,0
+PNI.US,D,20090109,000000,4.26612,4.75391,4.26612,4.70237,135953.58289001,0
+PNI.US,D,20090112,000000,4.75391,4.75391,4.45554,4.50708,129068.60896073,0
+PNI.US,D,20090113,000000,4.47116,4.69746,4.4197,4.64129,55936.131475204,0
+PNI.US,D,20090114,000000,4.57934,4.7592,4.43021,4.43021,81065.819222513,0
+PNI.US,D,20090115,000000,4.37865,4.46652,4.31682,4.46652,36315.045664079,0
+PNI.US,D,20090116,000000,4.44032,4.89275,4.44032,4.76952,64497.455908901,0
+PNI.US,D,20090120,000000,4.76952,4.85161,4.67145,4.85161,51689.722859994,0
+PNI.US,D,20090121,000000,4.82048,4.90806,4.71796,4.83098,39190.272225832,0
+PNI.US,D,20090122,000000,4.83098,4.88223,4.69225,4.70237,40408.87005381,0
+PNI.US,D,20090123,000000,4.56913,4.84138,4.54351,4.56913,31726.101032486,0
+PNI.US,D,20090126,000000,4.5175,4.59475,4.50708,4.55361,15194.06729637,0
+PNI.US,D,20090127,000000,4.55361,4.70237,4.52278,4.70237,19119.737641695,0
+PNI.US,D,20090128,000000,4.70698,4.77935,4.70237,4.70237,71125.008831933,0
+PNI.US,D,20090129,000000,4.69746,4.69746,4.6305,4.65612,10890.569345095,0
+PNI.US,D,20090130,000000,4.58406,4.61528,4.56913,4.60978,24128.029396373,0
+PNI.US,D,20090202,000000,4.62056,4.64563,4.59475,4.64563,6892.2398447802,0
+PNI.US,D,20090203,000000,4.68715,4.7592,4.67692,4.71334,27533.667789554,0
+PNI.US,D,20090204,000000,4.7277,4.8463,4.71334,4.79004,50170.108532772,0
+PNI.US,D,20090205,000000,4.8567,4.88223,4.80545,4.8567,18391.070115936,0
+PNI.US,D,20090206,000000,5.01114,5.35006,5.01114,5.26789,119927.04927503,0
+PNI.US,D,20090209,000000,5.35508,5.49389,5.27838,5.3913,60585.279406646,0
+PNI.US,D,20090210,000000,5.3964,5.44303,5.29862,5.3964,76699.004007605,0
+PNI.US,D,20090211,000000,5.36056,5.36056,5.26789,5.35508,36200.86699195,0
+PNI.US,D,20090212,000000,5.35508,5.37067,5.19062,5.21585,54546.265639036,0
+PNI.US,D,20090213,000000,5.16028,5.28888,5.16028,5.20093,37167.23375332,0
+PNI.US,D,20090217,000000,5.15477,5.20641,5.01114,5.01114,68786.422029178,0
+PNI.US,D,20090218,000000,5.05718,5.05718,4.92886,5.00585,10509.627775361,0
+PNI.US,D,20090219,000000,4.99543,4.99543,4.67145,4.74389,55446.201172987,0
+PNI.US,D,20090220,000000,4.63589,4.63589,4.37347,4.44032,96620.068330048,0
+PNI.US,D,20090223,000000,4.44591,4.49726,4.44591,4.44591,44553.555852034,0
+PNI.US,D,20090224,000000,4.37865,4.69225,4.36865,4.68715,34053.269968027,0
+PNI.US,D,20090225,000000,4.64129,5.0673,4.53261,5.0673,36409.502565565,0
+PNI.US,D,20090226,000000,5.03677,5.18589,5.03677,5.08319,23121.181105794,0
+PNI.US,D,20090227,000000,4.9751,5.04205,4.88223,4.97983,42371.705226473,0
+PNI.US,D,20090302,000000,4.90806,4.90806,4.50255,4.50255,37235.740956596,0
+PNI.US,D,20090303,000000,4.54832,4.58945,4.26612,4.49148,73349.416962558,0
+PNI.US,D,20090304,000000,4.53791,4.59977,4.50708,4.52278,21210.245329555,0
+PNI.US,D,20090305,000000,4.44591,4.49726,4.33761,4.39958,35130.701437739,0
+PNI.US,D,20090306,000000,4.37347,4.38936,3.91084,4.15758,122581.18440802,0
+PNI.US,D,20090309,000000,4.11123,4.27605,4.11123,4.27065,36749.962606091,0
+PNI.US,D,20090310,000000,4.21961,4.35285,4.19909,4.29648,48767.786841461,0
+PNI.US,D,20090311,000000,4.36865,4.40391,4.36865,4.39958,28135.700788043,0
+PNI.US,D,20090312,000000,4.4249,4.53261,4.4249,4.52799,23322.550763911,0
+PNI.US,D,20090313,000000,4.46074,4.55361,4.38396,4.5175,93275.671224644,0
+PNI.US,D,20090316,000000,4.5175,4.62056,4.5175,4.54351,31627.492179286,0
+PNI.US,D,20090317,000000,4.52278,4.61528,4.48185,4.48185,39883.648162022,0
+PNI.US,D,20090318,000000,4.51229,4.62559,4.43541,4.44032,45662.126959596,0
+PNI.US,D,20090319,000000,4.60488,4.65612,4.47116,4.47116,42884.471263117,0
+PNI.US,D,20090320,000000,4.47116,4.60488,4.43541,4.43541,43369.211625692,0
+PNI.US,D,20090323,000000,4.40391,4.52278,4.40391,4.45554,34054.307955956,0
+PNI.US,D,20090324,000000,4.45554,4.63589,4.45554,4.62559,54042.841493747,0
+PNI.US,D,20090325,000000,4.57433,4.66152,4.47116,4.47654,28620.441150621,0
+PNI.US,D,20090326,000000,4.47654,4.58945,4.47654,4.54351,47881.345150583,0
+PNI.US,D,20090327,000000,4.53261,4.55854,4.52799,4.55854,12675.908581995,0
+PNI.US,D,20090330,000000,4.47116,4.52278,4.39958,4.40391,51044.094368512,0
+PNI.US,D,20090331,000000,4.38936,4.52278,4.38936,4.50255,18914.216031863,0
+PNI.US,D,20090401,000000,4.50255,4.62559,4.50255,4.62559,15613.414419455,0
+PNI.US,D,20090402,000000,4.62559,4.88764,4.62559,4.88223,27293.892578086,0
+PNI.US,D,20090403,000000,4.95902,5.03136,4.88223,4.98512,17203.611925811,0
+PNI.US,D,20090406,000000,4.89774,4.94938,4.83098,4.88223,19752.910278037,0
+PNI.US,D,20090407,000000,4.87231,4.87231,4.67692,4.7488,79205.744854765,0
+PNI.US,D,20090408,000000,4.68715,4.7331,4.68715,4.7331,8848.8470898722,0
+PNI.US,D,20090409,000000,4.86192,4.86192,4.76412,4.86192,17901.139813716,0
+PNI.US,D,20090413,000000,4.84138,4.99543,4.74389,4.89275,67033.260418058,0
+PNI.US,D,20090414,000000,4.89275,4.90806,4.7277,4.85161,32139.220228001,0
+PNI.US,D,20090415,000000,4.80545,4.89275,4.80545,4.88223,7009.532480693,0
+PNI.US,D,20090416,000000,4.93368,4.9751,4.93368,4.93907,3301.8396003383,0
+PNI.US,D,20090417,000000,4.95902,5.01557,4.92349,4.9751,7201.5602474525,0
+PNI.US,D,20090420,000000,4.87231,5.09851,4.87231,4.97983,27438.172900139,0
+PNI.US,D,20090421,000000,4.97983,5.05718,4.92886,5.00585,28220.815798176,0
+PNI.US,D,20090422,000000,5.00585,5.10892,5.00585,5.01114,8349.5748962969,0
+PNI.US,D,20090423,000000,5.01114,5.1806,4.99032,5.1806,25102.700061168,0
+PNI.US,D,20090424,000000,5.13927,5.1806,5.13927,5.17049,27723.619580457,0
+PNI.US,D,20090427,000000,5.14476,5.44303,5.08792,5.36557,54431.04897898,0
+PNI.US,D,20090428,000000,5.31923,5.36056,5.24178,5.24178,24714.492575937,0
+PNI.US,D,20090429,000000,5.2834,5.3964,5.20093,5.37067,57686.179122539,0
+PNI.US,D,20090430,000000,5.34506,5.3964,5.25257,5.3964,40475.301281229,0
+PNI.US,D,20090501,000000,5.36056,5.3913,5.28888,5.31923,26550.693221331,0
+PNI.US,D,20090504,000000,5.26789,5.31422,5.25797,5.26789,54655.254371522,0
+PNI.US,D,20090505,000000,5.25257,5.2834,5.23715,5.2834,12863.784397042,0
+PNI.US,D,20090506,000000,5.26287,5.30372,5.23214,5.30372,16138.636311241,0
+PNI.US,D,20090507,000000,5.24717,5.29331,5.23214,5.23214,8721.1745746752,0
+PNI.US,D,20090508,000000,5.23715,5.31923,5.23715,5.31923,9346.0433075906,0
+PNI.US,D,20090511,000000,5.26287,5.31923,5.22173,5.23715,21599.490802717,0
+PNI.US,D,20090512,000000,5.27271,5.31923,5.24717,5.26789,18685.858687611,0
+PNI.US,D,20090513,000000,5.24178,5.25257,5.02605,5.04698,41331.641322184,0
+PNI.US,D,20090514,000000,5.02605,5.19062,5.02605,5.10892,25814.759780073,0
+PNI.US,D,20090515,000000,5.0673,5.29862,5.06259,5.13927,55381.845921423,0
+PNI.US,D,20090518,000000,5.14476,5.1806,5.14476,5.14476,21824.734183185,0
+PNI.US,D,20090519,000000,5.14958,5.21151,5.14958,5.20641,13034.014417304,0
+PNI.US,D,20090520,000000,5.22173,5.22694,5.1806,5.22173,4091.748413874,0
+PNI.US,D,20090521,000000,5.22694,5.23214,5.15477,5.22694,20980.849997371,0
+PNI.US,D,20090522,000000,5.19062,5.22173,5.17539,5.17539,80579.002884079,0
+PNI.US,D,20090526,000000,5.18589,5.19062,5.13927,5.19062,23418.045653326,0
+PNI.US,D,20090527,000000,5.19062,5.21151,5.14958,5.16491,26446.894428487,0
+PNI.US,D,20090528,000000,5.20641,5.21585,5.16491,5.21585,3118.1157370058,0
+PNI.US,D,20090529,000000,5.22694,5.27271,5.22694,5.27271,23574.78183052,0
+PNI.US,D,20090601,000000,5.31923,5.32916,5.17539,5.21585,39043.915927923,0
+PNI.US,D,20090602,000000,5.19573,5.2834,5.19573,5.25797,16102.306733746,0
+PNI.US,D,20090603,000000,5.24717,5.34506,5.24717,5.25797,22056.205491224,0
+PNI.US,D,20090604,000000,5.26287,5.26287,5.22173,5.26287,20107.902149561,0
+PNI.US,D,20090605,000000,5.34004,5.37067,5.2834,5.34506,23933.925653756,0
+PNI.US,D,20090608,000000,5.37067,5.37067,5.32463,5.37067,11675.288218989,0
+PNI.US,D,20090609,000000,5.34004,5.34004,5.23715,5.23715,26887.001310142,0
+PNI.US,D,20090610,000000,5.26789,5.2834,5.22173,5.26789,6424.1072890579,0
+PNI.US,D,20090611,000000,5.27838,5.36557,5.27838,5.36557,33300.728719916,0
+PNI.US,D,20090612,000000,5.41191,5.42184,5.36557,5.3964,22694.568067211,0
+PNI.US,D,20090615,000000,5.30372,5.30372,5.05718,5.11855,58462.594093006,0
+PNI.US,D,20090616,000000,5.11412,5.21585,5.03677,5.09323,111519.34705473,0
+PNI.US,D,20090617,000000,5.12348,5.19062,5.12348,5.14476,15006.191481323,0
+PNI.US,D,20090618,000000,5.14958,5.22173,5.14958,5.20093,9520.4252795668,0
+PNI.US,D,20090619,000000,5.20093,5.22694,5.19062,5.19062,11482.2224643,0
+PNI.US,D,20090622,000000,5.08319,5.13485,4.91354,5.0519,134125.68614803,0
+PNI.US,D,20090623,000000,5.03677,5.09851,5.03677,5.0519,7997.6969885588,0
+PNI.US,D,20090624,000000,5.0673,5.10313,5.06259,5.08319,9003.5072912083,0
+PNI.US,D,20090625,000000,5.09323,5.11855,5.07782,5.09323,3735.7185544222,0
+PNI.US,D,20090626,000000,5.12915,5.20093,5.12915,5.20093,10238.712926042,0
+PNI.US,D,20090629,000000,5.18589,5.24178,5.18589,5.24178,4671.9836658669,0
+PNI.US,D,20090630,000000,5.24178,5.28888,5.22173,5.24178,24324.209114846,0
+PNI.US,D,20090701,000000,5.2834,5.2834,5.23214,5.25257,14242.232365998,0
+PNI.US,D,20090702,000000,5.24717,5.24717,5.16028,5.21151,6816.4667260047,0
+PNI.US,D,20090706,000000,5.20641,5.30372,5.1806,5.30372,19128.041545123,0
+PNI.US,D,20090707,000000,5.29862,5.49931,5.25257,5.31422,78093.021795489,0
+PNI.US,D,20090708,000000,5.27838,5.34506,5.26789,5.32916,29198.600426757,0
+PNI.US,D,20090709,000000,5.31422,5.34506,5.31422,5.34506,11242.447252834,0
+PNI.US,D,20090710,000000,5.34506,5.3913,5.34506,5.36056,4139.4958585819,0
+PNI.US,D,20090713,000000,5.37067,5.37067,5.32463,5.33532,7395.663990069,0
+PNI.US,D,20090714,000000,5.34506,5.3964,5.32916,5.32916,10503.399847791,0
+PNI.US,D,20090715,000000,5.35006,5.38639,5.32916,5.38119,14852.569267916,0
+PNI.US,D,20090716,000000,5.37067,5.37067,5.19062,5.32916,19620.047823197,0
+PNI.US,D,20090717,000000,5.32916,5.32916,5.26789,5.26789,11896.379647744,0
+PNI.US,D,20090720,000000,5.2834,5.31923,5.2834,5.31923,3703.5409286409,0
+PNI.US,D,20090721,000000,5.31923,5.31923,5.26789,5.29862,15743.16291051,0
+PNI.US,D,20090722,000000,5.31422,5.31422,5.2834,5.28888,16439.652810487,0
+PNI.US,D,20090723,000000,5.31923,5.33532,5.30372,5.31923,23821.822957486,0
+PNI.US,D,20090724,000000,5.34004,5.34004,5.31422,5.33532,4558.8429816678,0
+PNI.US,D,20090727,000000,5.33532,5.37067,5.32916,5.36557,16829.936271576,0
+PNI.US,D,20090728,000000,5.36557,5.36557,5.29331,5.31422,27676.910123677,0
+PNI.US,D,20090729,000000,5.32916,5.36557,5.2834,5.36557,31497.74368823,0
+PNI.US,D,20090730,000000,5.32463,5.38639,5.32463,5.35508,19216.270519037,0
+PNI.US,D,20090731,000000,5.38639,5.3964,5.35508,5.38119,16947.228907489,0
+PNI.US,D,20090803,000000,5.38639,5.43745,5.32463,5.34506,38045.371540773,0
+PNI.US,D,20090804,000000,5.32463,5.71519,5.32463,5.4015,35234.500230582,0
+PNI.US,D,20090805,000000,5.4015,5.49389,5.3964,5.49389,24005.546820818,0
+PNI.US,D,20090806,000000,5.49389,5.49931,5.44784,5.49931,50714.01420727,0
+PNI.US,D,20090807,000000,5.49931,5.49931,5.4015,5.46326,29994.737167863,0
+PNI.US,D,20090810,000000,5.48879,5.49931,5.3964,5.49389,24766.391972358,0
+PNI.US,D,20090811,000000,5.44303,5.45796,5.3964,5.3964,17904.253777502,0
+PNI.US,D,20090812,000000,5.44784,5.44784,5.3755,5.3755,23631.871166583,0
+PNI.US,D,20090813,000000,5.3755,5.5199,5.32463,5.45796,51355.490747039,0
+PNI.US,D,20090814,000000,5.43224,5.49389,5.3755,5.42733,14268.182064209,0
+PNI.US,D,20090817,000000,5.43745,5.47839,5.31923,5.38119,31791.494271977,0
+PNI.US,D,20090818,000000,5.45796,5.45796,5.36056,5.43745,45518.884625475,0
+PNI.US,D,20090819,000000,5.42184,5.48879,5.42184,5.48339,38183.423935254,0
+PNI.US,D,20090820,000000,5.47839,5.55585,5.47839,5.53523,24733.176358647,0
+PNI.US,D,20090821,000000,5.55585,5.55585,5.5199,5.54014,4905.5309497637,0
+PNI.US,D,20090824,000000,5.55585,5.57587,5.55026,5.56113,11055.609425716,0
+PNI.US,D,20090825,000000,5.56113,5.59679,5.54574,5.59679,16287.068585006,0
+PNI.US,D,20090826,000000,5.55585,5.69409,5.55585,5.66385,53022.499360098,0
+PNI.US,D,20090827,000000,5.66385,5.70488,5.66385,5.68417,19720.732652255,0
+PNI.US,D,20090828,000000,5.7098,5.82772,5.7098,5.802,30336.235196316,0
+PNI.US,D,20090831,000000,5.85884,6.03332,5.85884,5.86462,42958.168406034,0
+PNI.US,D,20090901,000000,5.89515,6.04371,5.87445,6.03332,57842.915299731,0
+PNI.US,D,20090902,000000,6.03909,6.13688,6.03909,6.07425,26403.298935493,0
+PNI.US,D,20090903,000000,6.10056,6.10622,6.07425,6.08032,26967.96436856,0
+PNI.US,D,20090904,000000,6.08032,6.08533,6.01337,6.03332,6610.9451161755,0
+PNI.US,D,20090908,000000,6.07425,6.07425,5.87936,5.91038,72724.548229645,0
+PNI.US,D,20090909,000000,5.87936,5.87936,5.80806,5.82772,52073.778393515,0
+PNI.US,D,20090910,000000,5.86896,5.86896,5.67887,5.74034,40699.50667377,0
+PNI.US,D,20090911,000000,5.75083,5.76645,5.68957,5.72502,50252.109579118,0
+PNI.US,D,20090914,000000,5.73081,5.74034,5.70488,5.70488,23485.514868675,0
+PNI.US,D,20090915,000000,5.75633,5.77126,5.67377,5.74582,57741.192482745,0
+PNI.US,D,20090916,000000,5.75633,5.75633,5.73081,5.75083,36065.928561255,0
+PNI.US,D,20090917,000000,5.78206,5.78206,5.70488,5.73081,31894.255076891,0
+PNI.US,D,20090918,000000,5.66875,5.77655,5.66875,5.77126,83419.975844195,0
+PNI.US,D,20090921,000000,5.78696,5.85884,5.76645,5.85884,27987.268514278,0
+PNI.US,D,20090922,000000,5.87445,5.9306,5.79196,5.89013,24714.492575937,0
+PNI.US,D,20090923,000000,5.92561,5.92561,5.8386,5.90506,25975.64790898,0
+PNI.US,D,20090924,000000,5.9306,5.93639,5.87445,5.93639,17685.238324602,0
+PNI.US,D,20090925,000000,5.93639,5.96144,5.91038,5.96144,6181.2181138051,0
+PNI.US,D,20090928,000000,5.94149,5.98697,5.91038,5.98697,23282.069234702,0
+PNI.US,D,20090929,000000,5.99784,6.03332,5.97704,5.99784,78129.351372982,0
+PNI.US,D,20090930,000000,6.01337,6.01337,5.98196,6.00768,24159.169034226,0
+PNI.US,D,20091001,000000,6.00768,6.023,5.93639,6.00768,26412.640826849,0
+PNI.US,D,20091002,000000,5.99266,6.02849,5.94632,6.023,37295.944256445,0
+PNI.US,D,20091005,000000,6.08032,6.08032,6.03909,6.06934,17398.753656356,0
+PNI.US,D,20091006,000000,6.04919,6.11115,6.04919,6.09051,31539.263205367,0
+PNI.US,D,20091007,000000,6.12705,6.13688,6.09051,6.09051,33804.152865204,0
+PNI.US,D,20091008,000000,6.0546,6.07425,6.01337,6.0182,26120.966218959,0
+PNI.US,D,20091009,000000,6.0182,6.0182,5.74034,5.80806,55040.34789297,0
+PNI.US,D,20091012,000000,5.78206,5.802,5.65286,5.71519,38912.091461013,0
+PNI.US,D,20091013,000000,5.66385,5.88456,5.64785,5.77126,77855.322559876,0
+PNI.US,D,20091014,000000,5.8386,5.8386,5.6176,5.62743,59505.771961078,0
+PNI.US,D,20091015,000000,5.49389,5.52454,5.34004,5.42733,174859.44642345,0
+PNI.US,D,20091016,000000,5.35508,5.47839,5.35508,5.44303,103635.82873832,0
+PNI.US,D,20091019,000000,5.43745,5.66875,5.43745,5.52454,52252.312317204,0
+PNI.US,D,20091020,000000,5.6176,5.6176,5.49931,5.58649,63740.762709075,0
+PNI.US,D,20091021,000000,5.56113,5.56113,5.5044,5.5199,36604.644296111,0
+PNI.US,D,20091022,000000,5.54574,5.55026,5.5199,5.52454,69691.547502768,0
+PNI.US,D,20091023,000000,5.55585,5.57587,5.54014,5.57108,49176.754085264,0
+PNI.US,D,20091026,000000,5.60132,5.67377,5.60132,5.65286,36339.957374361,0
+PNI.US,D,20091027,000000,5.67377,5.73081,5.60768,5.67887,57859.523106587,0
+PNI.US,D,20091028,000000,5.6994,5.70488,5.65286,5.6994,18577.907943055,0
+PNI.US,D,20091029,000000,5.70488,5.73081,5.62251,5.68957,42212.893073422,0
+PNI.US,D,20091030,000000,5.71519,5.79196,5.59679,5.71519,14410.386410404,0
+PNI.US,D,20091102,000000,5.73573,5.77126,5.65286,5.71519,35926.838178844,0
+PNI.US,D,20091103,000000,5.68957,5.75633,5.60768,5.74034,7241.0037887327,0
+PNI.US,D,20091104,000000,5.74582,5.74582,5.66875,5.74034,27806.658614732,0
+PNI.US,D,20091105,000000,5.73081,5.75633,5.66385,5.73573,38638.062647906,0
+PNI.US,D,20091106,000000,5.71519,5.77126,5.71519,5.74034,22470.362674669,0
+PNI.US,D,20091109,000000,5.7098,5.7098,5.6435,5.64785,25893.646862633,0
+PNI.US,D,20091110,000000,5.58649,5.68957,5.58649,5.60132,33134.650651366,0
+PNI.US,D,20091111,000000,5.60132,5.68957,5.55026,5.59679,151376.00753063,0
+PNI.US,D,20091112,000000,5.57587,5.59679,5.56616,5.59158,27727.77153217,0
+PNI.US,D,20091113,000000,5.56616,5.63281,5.56616,5.57587,18976.495307571,0
+PNI.US,D,20091116,000000,5.60132,5.6435,5.57587,5.58205,23295.563077771,0
+PNI.US,D,20091117,000000,5.58649,5.60768,5.55026,5.55026,18622.541423976,0
+PNI.US,D,20091118,000000,5.55026,5.59158,5.55026,5.59158,20884.317120028,0
+PNI.US,D,20091119,000000,5.59158,5.66875,5.58205,5.6176,44628.29098288,0
+PNI.US,D,20091120,000000,5.6176,5.74582,5.40651,5.53002,197199.02261913,0
+PNI.US,D,20091123,000000,5.55026,5.64785,5.51452,5.61212,18959.887500716,0
+PNI.US,D,20091124,000000,5.63281,5.65286,5.57108,5.63281,18915.254019794,0
+PNI.US,D,20091125,000000,5.63281,5.66875,5.63281,5.66875,5386.1193606272,0
+PNI.US,D,20091127,000000,5.69409,5.69409,5.54014,5.62251,30555.250649215,0
+PNI.US,D,20091130,000000,5.6435,5.68957,5.57108,5.57108,47104.930180116,0
+PNI.US,D,20091201,000000,5.60132,5.64785,5.60132,5.63783,11537.235824508,0
+PNI.US,D,20091202,000000,5.65853,5.69409,5.61212,5.66875,31740.632863483,0
+PNI.US,D,20091203,000000,5.65853,5.7098,5.63281,5.70488,38645.328563406,0
+PNI.US,D,20091204,000000,5.68957,5.70488,5.66875,5.67377,8238.5101879549,0
+PNI.US,D,20091207,000000,5.67887,5.67887,5.65286,5.67377,18359.930478083,0
+PNI.US,D,20091208,000000,5.68957,5.68957,5.65286,5.65286,11109.584797995,0
+PNI.US,D,20091209,000000,5.65853,5.65853,5.59679,5.60132,44901.281808057,0
+PNI.US,D,20091210,000000,5.6176,5.63281,5.56113,5.56113,52388.288735829,0
+PNI.US,D,20091211,000000,5.59158,5.60768,5.57587,5.60132,25176.397204087,0
+PNI.US,D,20091214,000000,5.61212,5.61212,5.55026,5.57587,29259.841714534,0
+PNI.US,D,20091215,000000,5.57587,5.63281,5.57108,5.63281,47078.980481906,0
+PNI.US,D,20091216,000000,5.62743,5.63281,5.59158,5.63281,44120.714885878,0
+PNI.US,D,20091217,000000,5.62743,5.65286,5.62743,5.64785,16943.076955776,0
+PNI.US,D,20091218,000000,5.6435,5.67377,5.62743,5.65853,27784.860868234,0
+PNI.US,D,20091221,000000,5.68417,5.68417,5.62743,5.66385,40994.295245444,0
+PNI.US,D,20091222,000000,5.66385,5.66385,5.62743,5.66385,39996.788846222,0
+PNI.US,D,20091223,000000,5.66875,5.71519,5.65853,5.65853,29673.998897978,0
+PNI.US,D,20091224,000000,5.67887,5.73573,5.6176,5.72502,48721.077384683,0
+PNI.US,D,20091228,000000,5.72001,5.72001,5.64785,5.65286,37071.738863903,0
+PNI.US,D,20091229,000000,5.66385,5.68417,5.6435,5.6435,29402.04606073,0
+PNI.US,D,20091230,000000,5.66875,5.68957,5.56616,5.63783,62395.530353827,0
+PNI.US,D,20091231,000000,5.65853,5.72001,5.63281,5.68957,58980.550069292,0
+PNI.US,D,20100104,000000,5.67377,5.74582,5.67377,5.69409,30637.251695562,0
+PNI.US,D,20100105,000000,5.68957,5.68957,5.64785,5.66385,42830.495890839,0
+PNI.US,D,20100106,000000,5.6176,5.73081,5.6176,5.73081,31925.394714744,0
+PNI.US,D,20100107,000000,5.7098,5.75083,5.65286,5.67377,28948.445336006,0
+PNI.US,D,20100108,000000,5.68957,5.7098,5.61212,5.67887,23504.198651387,0
+PNI.US,D,20100111,000000,5.72001,5.72001,5.61212,5.66875,53052.601010024,0
+PNI.US,D,20100112,000000,5.64785,5.66875,5.6435,5.66875,12455.855141168,0
+PNI.US,D,20100113,000000,5.66385,5.70488,5.65286,5.67887,48590.2909057,0
+PNI.US,D,20100114,000000,5.68417,5.70488,5.63281,5.67377,43181.335810647,0
+PNI.US,D,20100115,000000,5.65853,5.72001,5.65286,5.72001,38582.011299772,0
+PNI.US,D,20100119,000000,5.72001,5.73081,5.67887,5.68957,34954.243489905,0
+PNI.US,D,20100120,000000,5.69409,5.72001,5.67887,5.6994,17525.388183626,0
+PNI.US,D,20100121,000000,5.72001,5.87445,5.6994,5.79196,44925.155530411,0
+PNI.US,D,20100122,000000,5.79196,5.81278,5.76645,5.76645,28679.606462542,0
+PNI.US,D,20100125,000000,5.78696,5.81771,5.76116,5.76645,25529.313099754,0
+PNI.US,D,20100126,000000,5.75083,5.75633,5.68957,5.73573,29519.338696641,0
+PNI.US,D,20100127,000000,5.75633,5.80806,5.68957,5.72001,23737.745935284,0
+PNI.US,D,20100128,000000,5.72502,5.77655,5.71519,5.75083,33464.730812608,0
+PNI.US,D,20100129,000000,5.75633,5.78206,5.75633,5.77126,24545.300543602,0
+PNI.US,D,20100201,000000,5.78696,5.82772,5.76645,5.7972,23473.059013533,0
+PNI.US,D,20100202,000000,5.79196,5.85373,5.79196,5.8386,27018.825777052,0
+PNI.US,D,20100203,000000,5.8386,5.88456,5.78206,5.78696,50714.01420727,0
+PNI.US,D,20100204,000000,5.81771,5.8229,5.70488,5.73081,74985.285937766,0
+PNI.US,D,20100205,000000,5.70488,5.78206,5.67887,5.75083,24144.637203226,0
+PNI.US,D,20100208,000000,5.73081,5.85373,5.73081,5.85373,30155.62529677,0
+PNI.US,D,20100209,000000,5.81278,5.85884,5.74034,5.802,24508.970966106,0
+PNI.US,D,20100210,000000,5.79196,5.8229,5.72502,5.78206,18751.251927101,0
+PNI.US,D,20100211,000000,5.7972,5.84832,5.76116,5.802,30709.910850552,0
+PNI.US,D,20100212,000000,5.82772,5.82772,5.73081,5.75083,17950.963234281,0
+PNI.US,D,20100216,000000,5.71519,5.74582,5.71519,5.73081,18019.470437557,0
+PNI.US,D,20100217,000000,5.94632,5.94632,5.81278,5.83338,76242.289319095,0
+PNI.US,D,20100218,000000,5.88456,5.88456,5.77126,5.77655,38674.3922254,0
+PNI.US,D,20100219,000000,5.81771,5.86896,5.81278,5.82772,54013.777831751,0
+PNI.US,D,20100222,000000,5.9306,5.9306,5.83338,5.85884,55851.016465072,0
+PNI.US,D,20100223,000000,5.87445,5.88456,5.83338,5.85884,47875.117223011,0
+PNI.US,D,20100224,000000,5.89013,5.90506,5.8386,5.90506,20570.844765641,0
+PNI.US,D,20100225,000000,5.91558,5.91558,5.87445,5.90506,13567.540212519,0
+PNI.US,D,20100226,000000,5.90506,5.90506,5.8386,5.89515,18919.405971507,0
+PNI.US,D,20100301,000000,5.92069,5.93639,5.84363,5.85373,24149.82714287,0
+PNI.US,D,20100302,000000,5.88456,5.91038,5.84832,5.84832,15044.597034676,0
+PNI.US,D,20100303,000000,5.84832,5.86462,5.8386,5.8386,8994.1653998524,0
+PNI.US,D,20100304,000000,5.86462,5.9306,5.82772,5.82772,14273.372003852,0
+PNI.US,D,20100305,000000,5.83338,5.94632,5.83338,5.94632,35799.165663649,0
+PNI.US,D,20100308,000000,5.94149,5.95124,5.85884,5.91038,42317.729854194,0
+PNI.US,D,20100309,000000,5.89997,5.91558,5.86896,5.91558,22957.179013102,0
+PNI.US,D,20100310,000000,5.92561,5.92561,5.85884,5.87445,39896.104017164,0
+PNI.US,D,20100311,000000,5.85884,5.87445,5.77126,5.77126,77832.486825451,0
+PNI.US,D,20100312,000000,5.77655,5.802,5.77655,5.78206,8266.5358620224,0
+PNI.US,D,20100315,000000,5.76116,5.802,5.73081,5.76645,148346.12076753,0
+PNI.US,D,20100316,000000,5.73573,5.802,5.73573,5.77126,42604.214522438,0
+PNI.US,D,20100317,000000,5.73573,5.80806,5.73573,5.78206,17143.408625962,0
+PNI.US,D,20100318,000000,5.78206,5.78206,5.72001,5.73573,61917.017918823,0
+PNI.US,D,20100319,000000,5.73573,5.76116,5.72001,5.74582,68691.96512769,0
+PNI.US,D,20100322,000000,5.73081,5.81771,5.73081,5.81278,24908.596318553,0
+PNI.US,D,20100323,000000,5.81771,5.86896,5.81771,5.85884,34150.840833301,0
+PNI.US,D,20100324,000000,5.84363,5.87936,5.81278,5.84832,32167.245902068,0
+PNI.US,D,20100325,000000,5.85884,5.85884,5.83338,5.85884,26796.696360368,0
+PNI.US,D,20100326,000000,5.86462,5.87936,5.84832,5.87936,11282.928782043,0
+PNI.US,D,20100329,000000,5.87936,5.91038,5.84363,5.91038,30762.848234902,0
+PNI.US,D,20100330,000000,5.9306,5.94632,5.91038,5.91038,24418.666016333,0
+PNI.US,D,20100331,000000,5.91038,5.94632,5.86896,5.89013,35091.25789646,0
+PNI.US,D,20100401,000000,5.89997,5.92561,5.85884,5.89997,13184.522666927,0
+PNI.US,D,20100405,000000,5.91038,5.99784,5.89013,5.91038,41206.044782843,0
+PNI.US,D,20100406,000000,5.85884,5.89013,5.83338,5.86896,27128.852497465,0
+PNI.US,D,20100407,000000,5.86896,5.91038,5.85884,5.91038,14352.259086412,0
+PNI.US,D,20100408,000000,5.85884,5.95691,5.85373,5.92069,17321.942549653,0
+PNI.US,D,20100409,000000,5.9306,5.96722,5.9306,5.95124,21104.370560852,0
+PNI.US,D,20100412,000000,5.93639,6.09524,5.85884,6.00768,52106.994007223,0
+PNI.US,D,20100413,000000,6.03909,6.05855,5.95124,6.04371,28050.585777913,0
+PNI.US,D,20100414,000000,6.0546,6.06934,5.99266,5.99784,24688.542877726,0
+PNI.US,D,20100415,000000,6.0182,6.0182,5.85884,5.85884,58084.766487056,0
+PNI.US,D,20100416,000000,5.84832,5.89013,5.84832,5.88456,33333.944333624,0
+PNI.US,D,20100419,000000,5.91558,5.91558,5.8229,5.86462,33354.704092193,0
+PNI.US,D,20100420,000000,5.86462,5.89515,5.82772,5.82772,31082.548516859,0
+PNI.US,D,20100421,000000,5.83338,5.86462,5.79196,5.86462,14969.861903829,0
+PNI.US,D,20100422,000000,5.87936,5.89013,5.81771,5.88456,18618.389472261,0
+PNI.US,D,20100423,000000,5.87993,5.91654,5.82734,5.91654,40044.53629093,0
+PNI.US,D,20100426,000000,5.92069,5.94632,5.85884,5.89997,42823.229975339,0
+PNI.US,D,20100427,000000,5.91038,5.95691,5.86462,5.89515,38978.522688433,0
+PNI.US,D,20100428,000000,5.91558,5.9306,5.86896,5.9306,45134.829091954,0
+PNI.US,D,20100429,000000,5.94149,5.96144,5.91558,5.96144,57444.327935214,0
+PNI.US,D,20100430,000000,5.98196,6.01337,5.94632,6.01337,32407.021113537,0
+PNI.US,D,20100503,000000,6.03909,6.0546,6.03332,6.03332,25877.039055778,0
+PNI.US,D,20100504,000000,6.04371,6.04371,5.99266,5.99266,8179.3448760343,0
+PNI.US,D,20100505,000000,5.98697,6.0182,5.88456,5.89997,68765.662270607,0
+PNI.US,D,20100506,000000,5.90506,5.95124,5.7098,5.76645,80391.127069033,0
+PNI.US,D,20100507,000000,5.80806,5.86896,5.74034,5.7972,43101.410740158,0
+PNI.US,D,20100510,000000,5.8386,5.89515,5.83338,5.83338,48059.879074272,0
+PNI.US,D,20100511,000000,5.82772,5.83338,5.72001,5.8229,68985.715711434,0
+PNI.US,D,20100512,000000,5.85373,5.86896,5.81278,5.85884,22665.504405214,0
+PNI.US,D,20100513,000000,5.86462,5.86462,5.85373,5.85884,15761.846693221,0
+PNI.US,D,20100514,000000,5.85373,5.85373,5.76645,5.78206,33199.00590293,0
+PNI.US,D,20100517,000000,5.76645,5.78696,5.71519,5.74034,52727.710788425,0
+PNI.US,D,20100518,000000,5.74034,5.78696,5.74034,5.78696,23716.986176715,0
+PNI.US,D,20100519,000000,5.77126,5.77126,5.72001,5.75083,27107.054750969,0
+PNI.US,D,20100520,000000,5.73573,5.75083,5.70488,5.75083,20238.688628541,0
+PNI.US,D,20100521,000000,5.74582,5.85373,5.67377,5.85373,45484.631023835,0
+PNI.US,D,20100524,000000,5.82772,5.89515,5.82772,5.89013,35955.90184084,0
+PNI.US,D,20100525,000000,5.85373,5.88456,5.78206,5.88456,35770.102001652,0
+PNI.US,D,20100526,000000,5.89013,5.90506,5.70488,5.86896,38248.817174745,0
+PNI.US,D,20100527,000000,5.88456,5.91558,5.85373,5.86896,48521.783702423,0
+PNI.US,D,20100528,000000,5.85373,5.86896,5.8229,5.86896,15181.611441228,0
+PNI.US,D,20100601,000000,5.88456,5.92069,5.802,5.92069,42460.972188317,0
+PNI.US,D,20100602,000000,5.93639,5.93639,5.88456,5.9306,18695.200578967,0
+PNI.US,D,20100603,000000,5.92561,5.95691,5.88456,5.92561,11675.288218989,0
+PNI.US,D,20100604,000000,5.91038,5.92069,5.86462,5.86462,10468.108258224,0
+PNI.US,D,20100607,000000,5.86896,6.00267,5.86896,5.96722,36770.722364659,0
+PNI.US,D,20100608,000000,5.96722,5.96722,5.93639,5.96144,20153.573618411,0
+PNI.US,D,20100609,000000,5.9306,5.9306,5.89997,5.92561,8165.8510329647,0
+PNI.US,D,20100610,000000,5.91038,5.92561,5.88456,5.89515,15884.329268775,0
+PNI.US,D,20100611,000000,5.89997,5.90506,5.7972,5.81771,53269.540487066,0
+PNI.US,D,20100614,000000,5.81771,5.87445,5.78206,5.80806,13432.601781822,0
+PNI.US,D,20100615,000000,5.80806,5.80806,5.77126,5.78696,19485.109392503,0
+PNI.US,D,20100616,000000,5.77655,5.7972,5.76116,5.77655,35336.223047568,0
+PNI.US,D,20100617,000000,5.78206,5.82772,5.76116,5.82772,17273.157117018,0
+PNI.US,D,20100618,000000,5.83338,5.85373,5.78206,5.82772,29628.327429128,0
+PNI.US,D,20100621,000000,5.83338,5.85373,5.82772,5.84363,17331.284441008,0
+PNI.US,D,20100622,000000,5.85373,5.88456,5.84363,5.87445,16115.800576817,0
+PNI.US,D,20100623,000000,5.87445,5.89515,5.87445,5.88456,16727.175466662,0
+PNI.US,D,20100624,000000,5.89515,5.89515,5.84363,5.89013,28012.180224561,0
+PNI.US,D,20100625,000000,5.89013,5.93639,5.87936,5.93639,42701.785387713,0
+PNI.US,D,20100628,000000,5.93639,5.98697,5.92561,5.9306,27740.227387313,0
+PNI.US,D,20100629,000000,5.95124,5.95124,5.90506,5.93639,13001.836791522,0
+PNI.US,D,20100630,000000,5.9468,6.031,5.92561,5.92561,33812.456768632,0
+PNI.US,D,20100701,000000,5.9306,5.98697,5.89515,5.9306,32658.214192216,0
+PNI.US,D,20100702,000000,5.92561,5.96722,5.92561,5.96722,10341.473730957,0
+PNI.US,D,20100706,000000,5.96722,5.99266,5.94632,5.97174,18340.208707442,0
+PNI.US,D,20100707,000000,5.97174,5.99266,5.97174,5.99266,4671.9836658669,0
+PNI.US,D,20100708,000000,5.95691,6.00768,5.95691,6.00267,6130.356705312,0
+PNI.US,D,20100709,000000,5.98697,6.00267,5.96144,6.00267,9739.4407324657,0
+PNI.US,D,20100712,000000,5.99784,6.023,5.95124,6.0182,23930.81168997,0
+PNI.US,D,20100713,000000,6.023,6.023,5.99266,5.99266,21949.292734597,0
+PNI.US,D,20100714,000000,5.99266,6.0182,5.99266,6.00768,20895.73498724,0
+PNI.US,D,20100715,000000,5.99784,6.01337,5.98697,6.00267,19822.455469242,0
+PNI.US,D,20100716,000000,6.00267,6.03332,5.93639,6.0182,14354.335062268,0
+PNI.US,D,20100719,000000,6.0182,6.03332,5.94632,5.97174,18454.387379569,0
+PNI.US,D,20100720,000000,5.97174,6.03909,5.97174,6.02849,47048.87883198,0
+PNI.US,D,20100721,000000,6.023,6.13138,6.023,6.11115,76971.994832781,0
+PNI.US,D,20100722,000000,6.09524,6.13688,6.05855,6.06405,39787.115284678,0
+PNI.US,D,20100723,000000,6.06934,6.12068,6.06934,6.09051,11968.000814805,0
+PNI.US,D,20100726,000000,6.11578,6.13138,6.06405,6.11578,24581.630121096,0
+PNI.US,D,20100727,000000,6.09051,6.14208,6.09051,6.09051,25672.555433878,0
+PNI.US,D,20100728,000000,6.11115,6.13688,6.06934,6.13138,13514.602828168,0
+PNI.US,D,20100729,000000,6.10622,6.16646,6.10622,6.13688,22638.516719075,0
+PNI.US,D,20100730,000000,6.15622,6.16646,6.06934,6.13138,17874.152127578,0
+PNI.US,D,20100802,000000,6.13688,6.14208,6.09524,6.09524,50223.045917121,0
+PNI.US,D,20100803,000000,6.09524,6.16646,6.09524,6.16646,29197.562438829,0
+PNI.US,D,20100804,000000,6.07425,6.18794,6.07425,6.16646,51978.283504099,0
+PNI.US,D,20100805,000000,6.16135,6.21364,6.16135,6.21364,22650.972574215,0
+PNI.US,D,20100806,000000,6.17648,6.21364,6.17648,6.17648,14432.184156901,0
+PNI.US,D,20100809,000000,6.14208,6.24439,6.14208,6.20922,21611.946657856,0
+PNI.US,D,20100810,000000,6.18322,6.24006,6.18322,6.24006,37021.91544334,0
+PNI.US,D,20100811,000000,6.24006,6.29536,6.18794,6.29536,44345.958266346,0
+PNI.US,D,20100812,000000,6.31664,6.33178,6.29006,6.29006,22656.162513859,0
+PNI.US,D,20100813,000000,6.26915,6.33178,6.25893,6.33178,31346.19745068,0
+PNI.US,D,20100816,000000,6.29536,6.33793,6.29536,6.31125,37739.165101886,0
+PNI.US,D,20100817,000000,6.30575,6.33178,6.28022,6.33178,47426.706437929,0
+PNI.US,D,20100818,000000,6.28572,6.31664,6.26915,6.26915,22273.144968268,0
+PNI.US,D,20100819,000000,6.27483,6.27483,6.16135,6.23504,74300.213905,0
+PNI.US,D,20100820,000000,6.25893,6.25893,6.18322,6.21364,57180.679001392,0
+PNI.US,D,20100823,000000,6.19843,6.24006,6.14633,6.22983,40390.186271096,0
+PNI.US,D,20100824,000000,6.20922,6.30575,6.19843,6.28022,64304.390154213,0
+PNI.US,D,20100825,000000,6.24006,6.33178,6.20326,6.32155,25431.742234482,0
+PNI.US,D,20100826,000000,6.3573,6.39285,6.25893,6.28572,33202.119866715,0
+PNI.US,D,20100827,000000,6.27483,6.34729,6.27483,6.34729,13080.723874085,0
+PNI.US,D,20100830,000000,6.34729,6.34729,6.25893,6.28572,35896.73652892,0
+PNI.US,D,20100831,000000,6.28882,6.31057,6.23169,6.2571,26402.260947565,0
+PNI.US,D,20100901,000000,6.30065,6.37128,6.25893,6.30575,30675.657248913,0
+PNI.US,D,20100902,000000,6.33178,6.39285,6.28022,6.30575,21758.302955765,0
+PNI.US,D,20100903,000000,6.29536,6.37128,6.25893,6.36242,24674.011046727,0
+PNI.US,D,20100907,000000,6.38813,6.39285,6.36818,6.38813,10803.378359108,0
+PNI.US,D,20100908,000000,6.45027,6.45027,6.34729,6.38813,17978.988908349,0
+PNI.US,D,20100909,000000,6.41241,6.41241,6.34256,6.40355,7409.1578331388,0
+PNI.US,D,20100910,000000,6.42426,6.42426,6.30065,6.37128,12328.182625971,0
+PNI.US,D,20100913,000000,6.41241,6.41818,6.29006,6.3573,33595.517291589,0
+PNI.US,D,20100914,000000,6.31664,6.33178,6.21923,6.27483,56038.892280118,0
+PNI.US,D,20100915,000000,6.26915,6.29006,6.19333,6.25893,84588.750251606,0
+PNI.US,D,20100916,000000,6.27483,6.27483,6.19333,6.21364,50226.159880907,0
+PNI.US,D,20100917,000000,6.23504,6.26915,6.21364,6.23504,33484.452583248,0
+PNI.US,D,20100920,000000,6.23504,6.27483,6.20922,6.27483,8140.9393226822,0
+PNI.US,D,20100921,000000,6.29536,6.31125,6.26375,6.26915,8236.4342120979,0
+PNI.US,D,20100922,000000,6.32155,6.32155,6.19333,6.23504,41369.008887607,0
+PNI.US,D,20100923,000000,6.24006,6.26915,6.23504,6.26915,22243.043318342,0
+PNI.US,D,20100924,000000,6.25893,6.31125,6.22983,6.29006,23851.924607411,0
+PNI.US,D,20100927,000000,6.29536,6.31664,6.22983,6.28572,28103.523162262,0
+PNI.US,D,20100928,000000,6.32155,6.33793,6.25893,6.25893,17089.433253684,0
+PNI.US,D,20100929,000000,6.29006,6.33178,6.25488,6.25488,29555.668274137,0
+PNI.US,D,20100930,000000,6.2808,6.42695,6.2808,6.38515,46748.900320664,0
+PNI.US,D,20101001,000000,6.34256,6.34729,6.26915,6.28572,21675.263921492,0
+PNI.US,D,20101004,000000,6.30575,6.34729,6.25488,6.28572,23142.978852292,0
+PNI.US,D,20101005,000000,6.32155,6.34729,6.25893,6.28572,26165.599699882,0
+PNI.US,D,20101006,000000,6.22983,6.33178,6.22983,6.28022,18359.930478083,0
+PNI.US,D,20101007,000000,6.28572,6.39285,6.28022,6.39285,15966.330315121,0
+PNI.US,D,20101008,000000,6.34729,6.34729,6.28572,6.29006,14614.870032305,0
+PNI.US,D,20101011,000000,6.33793,6.33793,6.26375,6.26915,14428.032205186,0
+PNI.US,D,20101012,000000,6.26915,6.31125,6.26915,6.30575,30069.472298711,0
+PNI.US,D,20101013,000000,6.30575,6.33793,6.25893,6.26915,18823.911082092,0
+PNI.US,D,20101014,000000,6.29536,6.30065,6.26915,6.26915,7289.7892213691,0
+PNI.US,D,20101015,000000,6.25893,6.28022,6.23504,6.25893,22053.09152744,0
+PNI.US,D,20101018,000000,6.28572,6.28572,6.22435,6.25488,23219.789958996,0
+PNI.US,D,20101019,000000,6.24439,6.24439,6.09051,6.16646,45730.634162874,0
+PNI.US,D,20101020,000000,6.15114,6.19843,6.15114,6.19843,24256.739899498,0
+PNI.US,D,20101021,000000,6.23504,6.32155,6.23504,6.30575,48056.765110486,0
+PNI.US,D,20101022,000000,6.30575,6.30575,6.21923,6.22983,20863.557361458,0
+PNI.US,D,20101025,000000,6.24949,6.24949,6.21923,6.21923,15575.008866104,0
+PNI.US,D,20101026,000000,6.26915,6.26915,6.19333,6.22435,36250.690412516,0
+PNI.US,D,20101027,000000,6.24439,6.24439,6.20922,6.21364,9244.3204906043,0
+PNI.US,D,20101028,000000,6.21364,6.24006,6.19333,6.24006,42823.229975339,0
+PNI.US,D,20101029,000000,6.21182,6.244,6.19478,6.21182,17609.465205827,0
+PNI.US,D,20101101,000000,6.24006,6.24006,6.17648,6.22435,40837.559068252,0
+PNI.US,D,20101102,000000,6.22435,6.22435,6.13688,6.17165,38874.723895589,0
+PNI.US,D,20101103,000000,6.18322,6.19333,6.13138,6.13688,25753.518492295,0
+PNI.US,D,20101104,000000,6.14633,6.16646,6.13138,6.16646,35977.699587338,0
+PNI.US,D,20101105,000000,6.16646,6.17648,6.13138,6.17648,14518.337154961,0
+PNI.US,D,20101108,000000,6.12068,6.16135,6.12068,6.12068,43875.749734769,0
+PNI.US,D,20101109,000000,6.06934,6.14633,6.0182,6.0182,59329.314013244,0
+PNI.US,D,20101110,000000,5.98196,5.98196,5.75083,5.79196,68177.123115189,0
+PNI.US,D,20101111,000000,5.78206,5.81771,5.73081,5.80806,70096.362794857,0
+PNI.US,D,20101112,000000,5.82772,5.86462,5.802,5.86462,45997.397060481,0
+PNI.US,D,20101115,000000,5.81278,5.89515,5.70488,5.72001,153082.45968495,0
+PNI.US,D,20101116,000000,5.68417,5.73081,5.38639,5.67887,199046.64113175,0
+PNI.US,D,20101117,000000,5.67377,5.82772,5.66875,5.80806,68904.752653018,0
+PNI.US,D,20101118,000000,5.8229,5.8229,5.62743,5.65286,42840.875770123,0
+PNI.US,D,20101119,000000,5.65853,5.74582,5.65286,5.67887,29761.189883967,0
+PNI.US,D,20101122,000000,5.68417,5.73573,5.66875,5.72502,41279.741925763,0
+PNI.US,D,20101123,000000,5.73573,5.78696,5.73573,5.74034,29857.722761312,0
+PNI.US,D,20101124,000000,5.77126,5.86462,5.77126,5.84363,18742.948023674,0
+PNI.US,D,20101126,000000,5.85373,5.94149,5.84832,5.89515,24814.139417066,0
+PNI.US,D,20101129,000000,5.86462,5.91038,5.8229,5.85884,22266.917040696,0
+PNI.US,D,20101130,000000,5.80663,5.85874,5.79063,5.84815,38421.123170863,0
+PNI.US,D,20101201,000000,5.86896,5.87936,5.8229,5.85373,30484.667470083,0
+PNI.US,D,20101202,000000,5.83338,5.8386,5.73081,5.74582,30473.24960287,0
+PNI.US,D,20101203,000000,5.76116,5.8386,5.73081,5.73081,35454.553671409,0
+PNI.US,D,20101206,000000,5.73573,5.73573,5.63783,5.66385,57950.866044287,0
+PNI.US,D,20101207,000000,5.63783,5.63783,5.45796,5.49389,104895.94608344,0
+PNI.US,D,20101208,000000,5.45796,5.5044,5.34004,5.46856,98445.889096157,0
+PNI.US,D,20101209,000000,5.44784,5.48879,5.36056,5.45796,60551.025805008,0
+PNI.US,D,20101210,000000,5.43745,5.43745,5.35006,5.43224,60727.483752841,0
+PNI.US,D,20101213,000000,5.44303,5.44303,5.31923,5.34506,71647.116759933,0
+PNI.US,D,20101214,000000,5.34004,5.38119,5.32916,5.36557,76411.48135143,0
+PNI.US,D,20101215,000000,5.31422,5.3913,5.26789,5.38639,82547.027996384,0
+PNI.US,D,20101216,000000,5.39583,5.5202,5.39583,5.48879,72429.759657969,0
+PNI.US,D,20101217,000000,5.51452,5.65286,5.51452,5.59158,36562.086791043,0
+PNI.US,D,20101220,000000,5.55585,5.55585,5.35006,5.36557,76672.016321466,0
+PNI.US,D,20101221,000000,5.3964,5.40651,5.28888,5.30372,120687.89442656,0
+PNI.US,D,20101222,000000,5.33532,5.34004,5.2834,5.33532,76565.103564838,0
+PNI.US,D,20101223,000000,5.34004,5.3964,5.34004,5.3913,26595.326702253,0
+PNI.US,D,20101227,000000,5.3913,5.3964,5.29862,5.31923,45411.971868845,0
+PNI.US,D,20101228,000000,5.32463,5.34004,5.26287,5.30372,79037.590810359,0
+PNI.US,D,20101229,000000,5.29303,5.31923,5.20345,5.31923,134694.50353281,0
+PNI.US,D,20101230,000000,5.28251,5.39861,5.25652,5.33562,135193.77572641,0
+PNI.US,D,20101231,000000,5.33975,5.39438,5.3014,5.39438,44829.660640996,0
+PNI.US,D,20110103,000000,5.3913,5.48339,5.35006,5.48339,60010.234094295,0
+PNI.US,D,20110104,000000,5.46326,5.47839,5.44784,5.47367,29272.297569675,0
+PNI.US,D,20110105,000000,5.44784,5.47367,5.43745,5.44784,21484.274142661,0
+PNI.US,D,20110106,000000,5.50892,5.50892,5.41731,5.43224,34688.518580227,0
+PNI.US,D,20110107,000000,5.43745,5.44784,5.3913,5.44784,23801.063198916,0
+PNI.US,D,20110110,000000,5.44303,5.46856,5.35508,5.37067,27448.552779424,0
+PNI.US,D,20110111,000000,5.32916,5.35508,5.29862,5.35508,55420.251474775,0
+PNI.US,D,20110112,000000,5.34004,5.36056,5.31923,5.34004,61931.54974982,0
+PNI.US,D,20110113,000000,5.30923,5.32463,5.12915,5.19062,88691.916532693,0
+PNI.US,D,20110114,000000,5.1806,5.1806,4.95902,5.09323,138393.89250974,0
+PNI.US,D,20110118,000000,5.09061,5.19399,5.06481,5.19399,67755.700016245,0
+PNI.US,D,20110119,000000,5.1993,5.22001,5.09061,5.14197,98473.914770226,0
+PNI.US,D,20110120,000000,5.13485,5.1806,5.12915,5.13485,49796.432878536,0
+PNI.US,D,20110121,000000,5.17539,5.20641,5.15477,5.16028,46258.970018446,0
+PNI.US,D,20110124,000000,5.21585,5.2834,5.19062,5.24717,52655.051633434,0
+PNI.US,D,20110125,000000,5.24178,5.29862,5.21585,5.29862,59888.789506669,0
+PNI.US,D,20110126,000000,5.29862,5.35006,5.24717,5.31422,31203.993104485,0
+PNI.US,D,20110127,000000,5.34004,5.38119,5.31923,5.33532,45419.237784344,0
+PNI.US,D,20110128,000000,5.34506,5.3964,5.32916,5.37067,52453.681975319,0
+PNI.US,D,20110131,000000,5.37222,5.42164,5.29563,5.29563,75023.691491119,0
+PNI.US,D,20110201,000000,5.32463,5.34506,5.27838,5.30923,76331.556280941,0
+PNI.US,D,20110202,000000,5.30372,5.36056,5.30372,5.32463,38620.416853122,0
+PNI.US,D,20110203,000000,5.31335,5.38041,5.31335,5.38041,18593.47776198,0
+PNI.US,D,20110204,000000,5.32916,5.32916,5.24717,5.29331,50390.1619736,0
+PNI.US,D,20110207,000000,5.29862,5.32916,5.25257,5.32463,51495.619117378,0
+PNI.US,D,20110208,000000,5.29331,5.37067,5.29331,5.37067,14794.441943923,0
+PNI.US,D,20110209,000000,5.35006,5.35006,5.32916,5.32916,12861.708421186,0
+PNI.US,D,20110210,000000,5.31828,5.3439,5.25652,5.27155,22673.808308643,0
+PNI.US,D,20110211,000000,5.30372,5.35006,5.24178,5.30372,21682.52983699,0
+PNI.US,D,20110214,000000,5.34506,5.35006,5.30923,5.32463,34089.599545523,0
+PNI.US,D,20110215,000000,5.31422,5.33532,5.29331,5.31923,47876.155210939,0
+PNI.US,D,20110216,000000,5.32463,5.34004,5.29331,5.31422,29500.65491393,0
+PNI.US,D,20110218,000000,5.31828,5.33899,5.31335,5.33388,36690.797294171,0
+PNI.US,D,20110222,000000,5.32463,5.33532,5.29331,5.30372,75987.982276629,0
+PNI.US,D,20110223,000000,5.29331,5.34506,5.29331,5.30923,46711.532755241,0
+PNI.US,D,20110224,000000,5.30923,5.37067,5.30923,5.34506,24463.299497254,0
+PNI.US,D,20110225,000000,5.31828,5.3439,5.30266,5.30266,14867.101098914,0
+PNI.US,D,20110228,000000,5.32483,5.35641,5.29823,5.35641,31041.028999721,0
+PNI.US,D,20110301,000000,5.37444,5.38002,5.3383,5.35922,27445.438815637,0
+PNI.US,D,20110302,000000,5.37444,5.39573,5.36452,5.39573,23713.872212929,0
+PNI.US,D,20110303,000000,5.38002,5.39032,5.34863,5.39032,6499.8804078333,0
+PNI.US,D,20110304,000000,5.38571,5.39583,5.33899,5.37492,22531.603962447,0
+PNI.US,D,20110307,000000,5.3702,5.39583,5.35979,5.3702,20290.588024963,0
+PNI.US,D,20110308,000000,5.3702,5.47839,5.3439,5.47839,68342.163195808,0
+PNI.US,D,20110309,000000,5.44754,5.50468,5.42164,5.48349,30944.496122377,0
+PNI.US,D,20110310,000000,5.47877,5.47877,5.38552,5.47877,22243.043318342,0
+PNI.US,D,20110311,000000,5.47357,5.49409,5.34918,5.45788,31327.513667968,0
+PNI.US,D,20110314,000000,5.45788,5.45788,5.43185,5.45258,18528.084522489,0
+PNI.US,D,20110315,000000,5.42694,5.47357,5.39583,5.44754,35242.804134009,0
+PNI.US,D,20110316,000000,5.46317,5.46317,5.35979,5.44303,19811.037602028,0
+PNI.US,D,20110317,000000,5.40883,5.47213,5.39332,5.44052,26872.469479144,0
+PNI.US,D,20110318,000000,5.45796,5.47377,5.41114,5.46876,13504.222948885,0
+PNI.US,D,20110321,000000,5.44754,5.46846,5.44303,5.46846,15300.980052997,0
+PNI.US,D,20110322,000000,5.49409,5.50468,5.45258,5.48349,30973.559784373,0
+PNI.US,D,20110323,000000,5.48879,5.49959,5.47839,5.49959,22392.513580036,0
+PNI.US,D,20110324,000000,5.50468,5.56664,5.43185,5.43185,84668.675322096,0
+PNI.US,D,20110325,000000,5.43185,5.46326,5.38002,5.40566,48495.834004213,0
+PNI.US,D,20110328,000000,5.42164,5.49409,5.40593,5.44754,14996.849589967,0
+PNI.US,D,20110329,000000,5.47839,5.48879,5.43185,5.45258,19769.518084893,0
+PNI.US,D,20110330,000000,5.48349,5.48349,5.40593,5.41144,32372.767511898,0
+PNI.US,D,20110331,000000,5.40498,5.42713,5.36143,5.37222,27432.982960496,0
+PNI.US,D,20110401,000000,5.41114,5.41674,5.36972,5.40065,30037.294672928,0
+PNI.US,D,20110404,000000,5.42684,5.44774,5.41114,5.41114,45595.695732177,0
+PNI.US,D,20110405,000000,5.42367,5.43966,5.40787,5.43966,27090.446944114,0
+PNI.US,D,20110406,000000,5.43185,5.44303,5.41674,5.43185,22954.065049318,0
+PNI.US,D,20110407,000000,5.43426,5.47116,5.43426,5.47116,6481.1966251216,0
+PNI.US,D,20110408,000000,5.44774,5.49448,5.44303,5.49448,40227.222166334,0
+PNI.US,D,20110411,000000,5.48398,5.48398,5.44303,5.44303,20822.037844321,0
+PNI.US,D,20110412,000000,5.4463,5.45642,5.4463,5.4463,15734.85900708,0
+PNI.US,D,20110413,000000,5.44774,5.44774,5.44303,5.44774,21018.217562795,0
+PNI.US,D,20110414,000000,5.44303,5.44774,5.43185,5.43185,28828.038736308,0
+PNI.US,D,20110415,000000,5.43705,5.45277,5.42684,5.42684,9572.3246759884,0
+PNI.US,D,20110418,000000,5.42684,5.45277,5.41674,5.41674,29675.036885906,0
+PNI.US,D,20110419,000000,5.40566,5.44303,5.40566,5.44303,10174.357674478,0
+PNI.US,D,20110420,000000,5.46326,5.47877,5.44774,5.45796,10067.44491785,0
+PNI.US,D,20110421,000000,5.44774,5.48926,5.44303,5.48398,17512.932328484,0
+PNI.US,D,20110425,000000,5.44774,5.48398,5.43185,5.46876,23234.321789994,0
+PNI.US,D,20110426,000000,5.47116,5.49217,5.47116,5.49217,25135.915674879,0
+PNI.US,D,20110427,000000,5.56212,5.56212,5.47877,5.48398,78264.289803678,0
+PNI.US,D,20110428,000000,5.48149,5.50749,5.41895,5.46586,53669.165839512,0
+PNI.US,D,20110429,000000,5.49591,5.54574,5.4466,5.51818,26381.501188996,0
+PNI.US,D,20110502,000000,5.52848,5.58168,5.49217,5.58168,37946.762687573,0
+PNI.US,D,20110503,000000,5.57704,5.58813,5.49332,5.56729,25772.202275008,0
+PNI.US,D,20110504,000000,5.56537,5.56537,5.49217,5.52848,15650.781984879,0
+PNI.US,D,20110505,000000,5.53561,5.57241,5.49881,5.53561,32541.959544234,0
+PNI.US,D,20110506,000000,5.53926,5.56537,5.49718,5.53398,24088.585855092,0
+PNI.US,D,20110509,000000,5.52337,5.57552,5.52337,5.57552,20054.964765211,0
+PNI.US,D,20110510,000000,5.60162,5.66,5.59679,5.66,25759.746419866,0
+PNI.US,D,20110511,000000,5.6625,5.72512,5.65114,5.72512,32006.357773164,0
+PNI.US,D,20110512,000000,5.72251,5.73813,5.7069,5.72251,21928.532976026,0
+PNI.US,D,20110513,000000,5.71731,5.72251,5.70142,5.7069,10650.794133627,0
+PNI.US,D,20110516,000000,5.7123,5.7278,5.69101,5.7278,14459.17184304,0
+PNI.US,D,20110517,000000,5.71731,5.73813,5.6125,5.69671,63182.325203579,0
+PNI.US,D,20110518,000000,5.69671,5.7123,5.68638,5.68638,27216.043483454,0
+PNI.US,D,20110519,000000,5.68638,5.73813,5.68061,5.7334,37070.700875976,0
+PNI.US,D,20110520,000000,5.72512,5.78389,5.6991,5.6991,38193.803814537,0
+PNI.US,D,20110523,000000,5.69671,5.73813,5.69671,5.69671,32686.239866285,0
+PNI.US,D,20110524,000000,5.7069,5.7069,5.6281,5.65449,42637.43013615,0
+PNI.US,D,20110525,000000,5.66,5.66,5.6125,5.6336,8976.5196050691,0
+PNI.US,D,20110526,000000,5.6336,5.7123,5.60777,5.7123,25076.750362958,0
+PNI.US,D,20110527,000000,5.70439,5.78389,5.6991,5.75152,25436.932174123,0
+PNI.US,D,20110531,000000,5.76529,5.7757,5.6994,5.72118,17739.213696882,0
+PNI.US,D,20110601,000000,5.71499,5.8098,5.71499,5.74651,48699.279638185,0
+PNI.US,D,20110602,000000,5.7624,5.8098,5.72512,5.741,17259.663273947,0
+PNI.US,D,20110603,000000,5.741,5.7993,5.73108,5.741,12064.53369215,0
+PNI.US,D,20110606,000000,5.77261,5.83639,5.75152,5.80422,40774.241804616,0
+PNI.US,D,20110607,000000,5.8148,5.85171,5.74651,5.7624,25858.355273067,0
+PNI.US,D,20110608,000000,5.79389,5.80422,5.78389,5.80422,7952.0255197079,0
+PNI.US,D,20110609,000000,5.81278,5.86557,5.8017,5.8017,18625.655387762,0
+PNI.US,D,20110610,000000,5.80422,5.80422,5.73108,5.7361,11780.12499976,0
+PNI.US,D,20110613,000000,5.7361,5.7361,5.67261,5.67261,57038.474655198,0
+PNI.US,D,20110614,000000,5.67261,5.69331,5.67261,5.67261,16696.03582881,0
+PNI.US,D,20110615,000000,5.68889,5.72001,5.67261,5.72001,19558.806535421,0
+PNI.US,D,20110616,000000,5.69671,5.7178,5.69671,5.7178,11670.098279347,0
+PNI.US,D,20110617,000000,5.72001,5.72001,5.64138,5.67261,57710.052844892,0
+PNI.US,D,20110620,000000,5.67261,5.7361,5.65114,5.7361,39875.344258597,0
+PNI.US,D,20110621,000000,5.7361,5.8098,5.70961,5.78832,47841.901609302,0
+PNI.US,D,20110622,000000,5.79389,5.79389,5.75152,5.75719,15772.226572505,0
+PNI.US,D,20110623,000000,5.74651,5.79389,5.74651,5.75719,12491.146730735,0
+PNI.US,D,20110624,000000,5.76501,5.77541,5.749,5.749,17936.431403283,0
+PNI.US,D,20110627,000000,5.75719,5.77261,5.71499,5.7624,26233.068915229,0
+PNI.US,D,20110628,000000,5.77821,5.83639,5.75152,5.82542,25250.094347007,0
+PNI.US,D,20110629,000000,5.80422,5.80422,5.741,5.7624,22834.696437548,0
+PNI.US,D,20110630,000000,5.75978,5.82551,5.75978,5.82551,36093.954235322,0
+PNI.US,D,20110701,000000,5.82251,5.82734,5.79573,5.81721,27471.388513848,0
+PNI.US,D,20110705,000000,5.81721,5.87599,5.81721,5.87599,62403.834257257,0
+PNI.US,D,20110706,000000,5.86828,5.90576,5.86828,5.90036,44196.488004653,0
+PNI.US,D,20110707,000000,5.91307,5.96693,5.90778,5.92395,34083.371617952,0
+PNI.US,D,20110708,000000,5.92897,5.96105,5.91866,5.94015,13517.716791955,0
+PNI.US,D,20110711,000000,5.95006,5.96057,5.86027,5.88108,15582.274781602,0
+PNI.US,D,20110712,000000,5.90248,5.93437,5.89217,5.93437,17971.72299285,0
+PNI.US,D,20110713,000000,5.93427,5.95614,5.92386,5.93996,10324.8659241,0
+PNI.US,D,20110714,000000,5.93996,5.93996,5.92897,5.92897,6083.6472485326,0
+PNI.US,D,20110715,000000,5.92386,5.93996,5.90788,5.91866,25123.459819738,0
+PNI.US,D,20110718,000000,5.92897,5.92897,5.86027,5.86027,20204.435026905,0
+PNI.US,D,20110719,000000,5.86318,5.86318,5.83098,5.84639,10229.371034686,0
+PNI.US,D,20110720,000000,5.83398,5.84428,5.80748,5.83398,62933.208100756,0
+PNI.US,D,20110721,000000,5.84428,5.91307,5.83398,5.90788,47069.63859055,0
+PNI.US,D,20110722,000000,5.91307,5.94015,5.91307,5.94015,31060.750770361,0
+PNI.US,D,20110725,000000,5.92897,5.92897,5.8229,5.86027,35355.944818207,0
+PNI.US,D,20110726,000000,5.86318,5.86318,5.75025,5.81451,50912.269901601,0
+PNI.US,D,20110727,000000,5.81278,5.81278,5.75422,5.78061,27704.935797745,0
+PNI.US,D,20110728,000000,5.75556,5.79313,5.72888,5.79313,32136.106264217,0
+PNI.US,D,20110729,000000,5.75412,5.79196,5.72118,5.76991,11265.28298726,0
+PNI.US,D,20110801,000000,5.77975,5.83338,5.77453,5.83338,21608.832694071,0
+PNI.US,D,20110802,000000,5.82251,5.86037,5.82251,5.86037,32738.139262705,0
+PNI.US,D,20110803,000000,5.8546,5.88079,5.83338,5.88079,27109.130726825,0
+PNI.US,D,20110804,000000,5.87377,5.965,5.85759,5.85759,40131.727276918,0
+PNI.US,D,20110805,000000,5.82251,5.84911,5.71047,5.78533,68367.074906093,0
+PNI.US,D,20110808,000000,5.69958,5.73725,5.44398,5.5936,96600.346559407,0
+PNI.US,D,20110809,000000,5.60942,5.74265,5.49167,5.72068,61074.171720937,0
+PNI.US,D,20110810,000000,5.72068,5.78533,5.72068,5.76895,8802.1376330927,0
+PNI.US,D,20110811,000000,5.72626,5.79024,5.72626,5.75845,16008.887820187,0
+PNI.US,D,20110812,000000,5.69958,5.84399,5.69958,5.80672,34257.753589929,0
+PNI.US,D,20110815,000000,5.81721,5.86529,5.71047,5.79024,23658.858852721,0
+PNI.US,D,20110816,000000,5.77453,5.8546,5.72068,5.8546,43387.895408405,0
+PNI.US,D,20110817,000000,5.84911,5.86529,5.78533,5.84399,24761.202032715,0
+PNI.US,D,20110818,000000,5.812,5.84399,5.71047,5.76403,31296.374030115,0
+PNI.US,D,20110819,000000,5.72888,5.82502,5.7178,5.76077,70571.761266078,0
+PNI.US,D,20110822,000000,5.76403,5.77453,5.70517,5.75845,16113.724600959,0
+PNI.US,D,20110823,000000,5.71557,5.76403,5.71557,5.71557,11191.58584434,0
+PNI.US,D,20110824,000000,5.71557,5.76895,5.71557,5.72068,20716.163075622,0
+PNI.US,D,20110825,000000,5.72626,5.76895,5.71047,5.76403,13078.647898228,0
+PNI.US,D,20110826,000000,5.75556,5.76077,5.68618,5.70162,27645.770485825,0
+PNI.US,D,20110829,000000,5.72068,5.72068,5.673,5.71047,38294.488643595,0
+PNI.US,D,20110830,000000,5.72068,5.812,5.68928,5.73195,31036.877048009,0
+PNI.US,D,20110831,000000,5.75978,5.79256,5.6935,5.78197,33075.485339445,0
+PNI.US,D,20110901,000000,5.80102,5.83338,5.77453,5.83338,16597.426975608,0
+PNI.US,D,20110902,000000,5.82569,5.84246,5.80392,5.80392,12472.462948024,0
+PNI.US,D,20110906,000000,5.79544,5.86037,5.79544,5.86037,18359.930478083,0
+PNI.US,D,20110907,000000,5.87089,5.91443,5.86037,5.90334,38312.134438379,0
+PNI.US,D,20110908,000000,5.93629,5.99554,5.90893,5.93022,26595.326702253,0
+PNI.US,D,20110909,000000,5.89023,5.95412,5.85759,5.93234,22886.595833968,0
+PNI.US,D,20110912,000000,5.93234,5.9704,5.87896,5.90036,5827.2642302104,0
+PNI.US,D,20110913,000000,5.90036,6.02966,5.85209,5.95412,64320.997961067,0
+PNI.US,D,20110914,000000,5.94391,6.00768,5.91673,5.98099,22954.065049318,0
+PNI.US,D,20110915,000000,5.94391,5.98099,5.89023,5.93832,9821.4417788117,0
+PNI.US,D,20110916,000000,5.95412,5.98099,5.91673,5.93234,15708.909308871,0
+PNI.US,D,20110919,000000,5.93234,5.93234,5.78263,5.87896,77399.645859295,0
+PNI.US,D,20110920,000000,5.86318,5.90576,5.86318,5.87896,17143.408625962,0
+PNI.US,D,20110921,000000,5.90036,5.97598,5.85209,5.97598,72850.144768983,0
+PNI.US,D,20110922,000000,5.97598,5.98591,5.93234,5.98591,10611.350592348,0
+PNI.US,D,20110923,000000,5.95749,6.01711,5.87646,6.00075,27014.673825338,0
+PNI.US,D,20110926,000000,5.965,6.04504,5.965,5.99218,27305.310445299,0
+PNI.US,D,20110927,000000,5.99218,6.03436,5.90576,6.01347,26558.997124758,0
+PNI.US,D,20110928,000000,6.04034,6.05623,5.99218,6.02366,15500.273735256,0
+PNI.US,D,20110929,000000,6.01856,6.07223,5.95922,6.02366,30125.523646845,0
+PNI.US,D,20110930,000000,6.02233,6.05064,5.96057,5.96693,23738.78392321,0
+PNI.US,D,20111003,000000,5.98591,5.98591,5.95412,5.95412,20683.98544984,0
+PNI.US,D,20111004,000000,5.91443,5.9467,5.84939,5.86596,59362.529626955,0
+PNI.US,D,20111005,000000,5.86808,5.9444,5.86808,5.923,35087.105944745,0
+PNI.US,D,20111006,000000,5.90046,5.9444,5.90046,5.9444,12096.711317932,0
+PNI.US,D,20111007,000000,5.93022,5.93022,5.90334,5.91991,32885.533548544,0
+PNI.US,D,20111010,000000,5.93022,5.95749,5.90893,5.95208,31682.505539493,0
+PNI.US,D,20111011,000000,5.96288,5.97396,5.87089,5.93629,59445.568661229,0
+PNI.US,D,20111012,000000,5.93022,5.93629,5.89785,5.92512,26533.047426546,0
+PNI.US,D,20111013,000000,5.91443,5.9467,5.89785,5.9467,34411.375803336,0
+PNI.US,D,20111014,000000,5.94159,5.98407,5.89785,5.92512,43620.404704374,0
+PNI.US,D,20111017,000000,5.93629,5.93629,5.89313,5.92512,42444.364381462,0
+PNI.US,D,20111018,000000,5.90334,5.92512,5.89785,5.90334,14629.401863303,0
+PNI.US,D,20111019,000000,5.90893,5.9467,5.86037,5.88148,45750.355933513,0
+PNI.US,D,20111020,000000,5.90334,5.91443,5.88746,5.91443,31865.191414894,0
+PNI.US,D,20111021,000000,5.923,5.94949,5.86808,5.9389,35271.867796006,0
+PNI.US,D,20111024,000000,5.94159,5.99024,5.91991,5.94159,56581.759966688,0
+PNI.US,D,20111025,000000,5.92965,5.95161,5.92965,5.94129,14380.284760479,0
+PNI.US,D,20111026,000000,5.97396,5.99554,5.9467,5.99554,33141.916566864,0
+PNI.US,D,20111027,000000,5.99554,6.00585,5.96288,6.00585,35192.980713444,0
+PNI.US,D,20111028,000000,5.99332,5.99863,5.94949,5.99332,12653.072847571,0
+PNI.US,D,20111031,000000,5.98889,6.01124,5.92222,5.9388,25644.529759811,0
+PNI.US,D,20111101,000000,5.96249,5.99563,5.94129,5.97887,24140.485251515,0
+PNI.US,D,20111102,000000,5.97396,6.07627,5.96856,5.99554,73844.53720442,0
+PNI.US,D,20111103,000000,5.98407,6.00094,5.96827,6.00094,32198.385539922,0
+PNI.US,D,20111104,000000,6.01268,6.018,5.96876,6.00152,11975.266730306,0
+PNI.US,D,20111107,000000,6.00363,6.031,5.99863,6.02558,13841.569025625,0
+PNI.US,D,20111108,000000,6.00921,6.03658,6.00921,6.031,9297.2578749543,0
+PNI.US,D,20111109,000000,6.05064,6.09919,6.03379,6.05547,23226.017886567,0
+PNI.US,D,20111110,000000,6.05064,6.10538,6.03379,6.03379,23681.694587149,0
+PNI.US,D,20111111,000000,6.05778,6.06934,6.031,6.04169,14029.44484067,0
+PNI.US,D,20111114,000000,6.05778,6.10768,6.04716,6.07425,17555.48983355,0
+PNI.US,D,20111115,000000,6.05778,6.07425,6.031,6.031,85240.606670661,0
+PNI.US,D,20111116,000000,6.031,6.04169,6.031,6.03658,32045.801314442,0
+PNI.US,D,20111117,000000,6.04169,6.06934,6.031,6.03658,17957.191161851,0
+PNI.US,D,20111118,000000,6.04449,6.09919,6.04449,6.07164,18047.496111625,0
+PNI.US,D,20111121,000000,6.09593,6.12387,6.07425,6.11307,53892.333244126,0
+PNI.US,D,20111122,000000,6.11307,6.16057,6.11307,6.16057,35395.388359488,0
+PNI.US,D,20111123,000000,6.14997,6.14997,6.09091,6.09091,31828.861837402,0
+PNI.US,D,20111125,000000,6.09919,6.13244,6.09919,6.11578,21079.458850571,0
+PNI.US,D,20111128,000000,6.12387,6.12926,6.07425,6.09091,46624.341769252,0
+PNI.US,D,20111129,000000,6.09091,6.11307,6.07425,6.08032,12256.56145891,0
+PNI.US,D,20111130,000000,6.09776,6.1041,6.06982,6.06982,35359.058781995,0
+PNI.US,D,20111201,000000,6.10538,6.18649,6.07164,6.11578,59355.263711454,0
+PNI.US,D,20111202,000000,6.13244,6.19256,6.09919,6.09919,36457.250010274,0
+PNI.US,D,20111205,000000,6.09919,6.11578,6.08271,6.08271,34634.543207949,0
+PNI.US,D,20111206,000000,6.08909,6.11115,6.08909,6.08909,5228.3451955057,0
+PNI.US,D,20111207,000000,6.09439,6.1601,6.09439,6.1601,21360.753579176,0
+PNI.US,D,20111208,000000,6.1601,6.18841,6.13987,6.16596,28258.1833636,0
+PNI.US,D,20111209,000000,6.15336,6.18649,6.13244,6.13822,22358.259978399,0
+PNI.US,D,20111212,000000,6.14274,6.21414,6.12705,6.13244,50507.454609511,0
+PNI.US,D,20111213,000000,6.14274,6.16934,6.12068,6.14855,33896.533790836,0
+PNI.US,D,20111214,000000,6.18101,6.21414,6.14274,6.16481,34437.325501547,0
+PNI.US,D,20111215,000000,6.18649,6.19756,6.15853,6.15853,15529.337397253,0
+PNI.US,D,20111216,000000,6.14997,6.24892,6.13987,6.24892,39709.266190046,0
+PNI.US,D,20111219,000000,6.2469,6.26269,6.23678,6.2571,23574.78183052,0
+PNI.US,D,20111220,000000,6.2469,6.2571,6.21414,6.24141,42149.575809788,0
+PNI.US,D,20111221,000000,6.23678,6.30124,6.2309,6.28503,47198.349093675,0
+PNI.US,D,20111222,000000,6.29006,6.33495,6.29006,6.29006,32356.159705043,0
+PNI.US,D,20111223,000000,6.30991,6.33793,6.30991,6.30991,10860.46769517,0
+PNI.US,D,20111227,000000,6.29536,6.32329,6.2469,6.26752,34602.365582168,0
+PNI.US,D,20111228,000000,6.27888,6.33495,6.20326,6.21414,65438.910959988,0
+PNI.US,D,20111229,000000,6.21983,6.24141,6.17522,6.24141,30573.934431928,0
+PNI.US,D,20111230,000000,6.23436,6.30124,6.23436,6.29536,37159.967837821,0
+PNI.US,D,20120103,000000,6.31501,6.33793,6.28774,6.29805,10580.210954495,0
+PNI.US,D,20120104,000000,6.29188,6.34256,6.26423,6.29188,24825.557284279,0
+PNI.US,D,20120105,000000,6.29188,6.36473,6.29188,6.36473,44259.805268288,0
+PNI.US,D,20120106,000000,6.35912,6.42426,6.35912,6.42426,44836.926556494,0
+PNI.US,D,20120109,000000,6.44101,6.51895,6.41886,6.49507,32997.636244813,0
+PNI.US,D,20120110,000000,6.48456,6.50683,6.41886,6.46337,27237.841229951,0
+PNI.US,D,20120111,000000,6.48601,6.4915,6.45402,6.45913,30442.109965018,0
+PNI.US,D,20120112,000000,6.4812,6.5254,6.46984,6.5254,12484.918803165,0
+PNI.US,D,20120113,000000,6.56905,6.63331,6.52328,6.53495,38375.451702014,0
+PNI.US,D,20120117,000000,6.53369,6.55654,6.50576,6.50576,39551.492024927,0
+PNI.US,D,20120118,000000,6.51895,6.51895,6.45297,6.50683,39470.528966507,0
+PNI.US,D,20120119,000000,6.52328,6.56289,6.50142,6.53495,22406.007423107,0
+PNI.US,D,20120120,000000,6.5363,6.56481,6.4812,6.4915,43623.51866816,0
+PNI.US,D,20120123,000000,6.46895,6.52328,6.46895,6.49074,29893.014350876,0
+PNI.US,D,20120124,000000,6.47484,6.5124,6.47484,6.49074,26064.914870824,0
+PNI.US,D,20120125,000000,6.52328,6.58418,6.52328,6.58418,26088.788593178,0
+PNI.US,D,20120126,000000,6.59383,6.61722,6.54092,6.61722,67356.074663801,0
+PNI.US,D,20120127,000000,6.61877,6.64122,6.61877,6.63072,57570.962462483,0
+PNI.US,D,20120130,000000,6.62793,6.70866,6.62793,6.70374,33932.86336833,0
+PNI.US,D,20120131,000000,6.7154,6.81368,6.62195,6.73938,100568.5744098,0
+PNI.US,D,20120201,000000,6.79228,6.85653,6.70663,6.85248,80386.975117319,0
+PNI.US,D,20120202,000000,6.84505,6.85653,6.81802,6.85248,45054.904021464,0
+PNI.US,D,20120203,000000,6.85248,6.87368,6.7468,6.82254,40566.64421893,0
+PNI.US,D,20120206,000000,6.82254,6.83389,6.75711,6.79806,28961.939179075,0
+PNI.US,D,20120207,000000,6.80171,6.9018,6.76732,6.86077,78627.585578629,0
+PNI.US,D,20120208,000000,6.87292,6.88265,6.83255,6.85539,19611.743919771,0
+PNI.US,D,20120209,000000,6.88265,6.90634,6.86608,6.88265,28903.811855082,0
+PNI.US,D,20120210,000000,6.88409,6.897,6.74083,6.79228,65397.39144285,0
+PNI.US,D,20120213,000000,6.8284,6.83389,6.78014,6.80816,47183.817262677,0
+PNI.US,D,20120214,000000,6.80289,6.81368,6.75711,6.79228,17502.5524492,0
+PNI.US,D,20120215,000000,6.81368,6.84505,6.76944,6.82254,26019.243401973,0
+PNI.US,D,20120216,000000,6.81368,6.81802,6.70192,6.7234,69245.212693545,0
+PNI.US,D,20120217,000000,6.72792,6.72792,6.6388,6.67945,48023.549496778,0
+PNI.US,D,20120221,000000,6.68111,6.71202,6.65904,6.65904,29796.481473533,0
+PNI.US,D,20120222,000000,6.64439,6.65702,6.61126,6.61722,49449.744910441,0
+PNI.US,D,20120223,000000,6.63072,6.65306,6.60161,6.61319,27700.783846031,0
+PNI.US,D,20120224,000000,6.60499,6.64439,6.60499,6.61722,23907.975955546,0
+PNI.US,D,20120227,000000,6.64122,6.67531,6.62473,6.62473,20990.191888727,0
+PNI.US,D,20120228,000000,6.62473,6.70663,6.62473,6.65306,38890.293714514,0
+PNI.US,D,20120229,000000,6.63958,6.70663,6.63958,6.67531,27246.145133379,0
+PNI.US,D,20120301,000000,6.70499,6.70499,6.65702,6.68929,27107.054750969,0
+PNI.US,D,20120302,000000,6.69892,6.73225,6.64275,6.68775,57784.787975739,0
+PNI.US,D,20120305,000000,6.6677,6.69545,6.6388,6.67319,27804.582638875,0
+PNI.US,D,20120306,000000,6.67069,6.68264,6.60211,6.63147,58838.345723098,0
+PNI.US,D,20120307,000000,6.65461,6.71387,6.6363,6.65961,25196.118974728,0
+PNI.US,D,20120308,000000,6.65461,6.67733,6.6363,6.6363,29052.244128848,0
+PNI.US,D,20120309,000000,6.6388,6.66145,6.63331,6.63331,53096.196503019,0
+PNI.US,D,20120312,000000,6.65086,6.72137,6.65086,6.7154,17399.791644285,0
+PNI.US,D,20120313,000000,6.70499,6.70499,6.62261,6.62793,46661.709334675,0
+PNI.US,D,20120314,000000,6.61126,6.61126,6.54565,6.59864,69685.3195752,0
+PNI.US,D,20120315,000000,6.58418,6.60499,6.52752,6.55654,91107.314442152,0
+PNI.US,D,20120316,000000,6.52752,6.53369,6.39989,6.41607,110724.24830157,0
+PNI.US,D,20120319,000000,6.45075,6.54023,6.41607,6.47252,71511.140341308,0
+PNI.US,D,20120320,000000,6.4887,6.59383,6.43869,6.47899,24885.760584128,0
+PNI.US,D,20120321,000000,6.46134,6.54565,6.46134,6.4887,23511.464566885,0
+PNI.US,D,20120322,000000,6.49999,6.51127,6.47252,6.47252,26530.971450689,0
+PNI.US,D,20120323,000000,6.45856,6.4812,6.44699,6.44699,64958.322549123,0
+PNI.US,D,20120326,000000,6.44574,6.44574,6.3888,6.3888,46885.914727217,0
+PNI.US,D,20120327,000000,6.3945,6.50576,6.3888,6.45075,35103.713751598,0
+PNI.US,D,20120328,000000,6.4887,6.57783,6.44574,6.55654,31334.779583468,0
+PNI.US,D,20120329,000000,6.55654,6.65702,6.53369,6.64439,65544.785728688,0
+PNI.US,D,20120330,000000,6.64622,6.6917,6.62379,6.62379,38883.027799016,0
+PNI.US,D,20120402,000000,6.64902,6.65961,6.62531,6.62531,15284.372246142,0
+PNI.US,D,20120403,000000,6.62646,6.67869,6.57251,6.59728,30067.396322853,0
+PNI.US,D,20120404,000000,6.60363,6.65634,6.60363,6.65634,12620.89522179,0
+PNI.US,D,20120405,000000,6.63276,6.65634,6.58255,6.64392,17847.164441439,0
+PNI.US,D,20120409,000000,6.60211,6.66462,6.60211,6.66462,19654.301424835,0
+PNI.US,D,20120410,000000,6.71387,6.72551,6.69324,6.71387,44259.805268288,0
+PNI.US,D,20120411,000000,6.71934,6.74824,6.71934,6.73225,9255.7383578169,0
+PNI.US,D,20120412,000000,6.73766,6.84284,6.73225,6.78312,70819.840380973,0
+PNI.US,D,20120413,000000,6.78312,6.84969,6.75961,6.8153,20209.624966548,0
+PNI.US,D,20120416,000000,6.82588,6.82588,6.76579,6.805,69790.156355969,0
+PNI.US,D,20120417,000000,6.79719,6.84585,6.78534,6.79073,15895.747135989,0
+PNI.US,D,20120418,000000,6.75961,6.78312,6.73225,6.73225,25582.250484103,0
+PNI.US,D,20120419,000000,6.73766,6.74824,6.70788,6.71387,21045.205248933,0
+PNI.US,D,20120420,000000,6.7154,6.76155,6.70442,6.70442,20609.250318992,0
+PNI.US,D,20120423,000000,6.70374,6.72551,6.68775,6.72551,36652.391740818,0
+PNI.US,D,20120424,000000,6.73225,6.83091,6.73225,6.80037,28557.123886987,0
+PNI.US,D,20120425,000000,6.80037,6.86463,6.79496,6.85539,25097.510121528,0
+PNI.US,D,20120426,000000,6.86,6.87136,6.84284,6.87136,21869.367664107,0
+PNI.US,D,20120427,000000,6.84585,6.88476,6.77927,6.81368,41141.68953128,0
+PNI.US,D,20120430,000000,6.8153,6.88206,6.8153,6.84284,31276.652259476,0
+PNI.US,D,20120501,000000,6.87436,6.90385,6.85248,6.90385,52290.717870555,0
+PNI.US,D,20120502,000000,6.90385,6.92618,6.89181,6.92618,19472.65353736,0
+PNI.US,D,20120503,000000,6.92618,6.97512,6.92618,6.96954,32309.450248263,0
+PNI.US,D,20120504,000000,6.95692,6.96954,6.92618,6.96954,24836.97515149,0
+PNI.US,D,20120507,000000,6.95124,6.98129,6.95124,6.98129,33123.232784153,0
+PNI.US,D,20120508,000000,6.96954,7.03947,6.93467,7.03947,57674.761255326,0
+PNI.US,D,20120509,000000,7.07552,7.09796,6.99246,7.00414,28594.491452411,0
+PNI.US,D,20120510,000000,7.01337,7.01337,6.96107,7.0073,20526.211284718,0
+PNI.US,D,20120511,000000,7.01559,7.01559,6.9973,7.01559,10152.559927981,0
+PNI.US,D,20120514,000000,7.01559,7.04891,6.9631,6.9631,21949.292734597,0
+PNI.US,D,20120515,000000,6.98129,6.98717,6.90385,6.96954,60276.996991902,0
+PNI.US,D,20120516,000000,6.9631,6.98717,6.93014,6.98717,17761.011443378,0
+PNI.US,D,20120517,000000,6.98717,7.17349,6.9631,7.06357,112446.27027482,0
+PNI.US,D,20120518,000000,7.06357,7.06357,6.92022,6.9631,71204.933902422,0
+PNI.US,D,20120521,000000,6.97512,7.02272,6.89181,6.9098,37772.380715595,0
+PNI.US,D,20120522,000000,6.92618,6.96954,6.85248,6.92022,26755.17684323,0
+PNI.US,D,20120523,000000,6.92618,6.9389,6.84585,6.90385,32469.300389242,0
+PNI.US,D,20120524,000000,6.87985,6.93467,6.87436,6.93467,35241.76614608,0
+PNI.US,D,20120525,000000,6.95124,6.97512,6.9389,6.95692,26548.617245474,0
+PNI.US,D,20120529,000000,6.9973,7.01559,6.89181,6.91444,54395.757389413,0
+PNI.US,D,20120530,000000,6.91444,6.97512,6.89806,6.91444,23325.664727695,0
+PNI.US,D,20120531,000000,6.9389,6.9522,6.90259,6.90259,26575.604931612,0
+PNI.US,D,20120601,000000,6.9288,6.94893,6.87697,6.89516,44809.938870356,0
+PNI.US,D,20120604,000000,6.90385,6.9098,6.88476,6.89181,47766.128490525,0
+PNI.US,D,20120605,000000,6.90731,6.95616,6.88265,6.91856,28318.386663448,0
+PNI.US,D,20120606,000000,6.94988,6.96164,6.91356,6.91356,19848.405167453,0
+PNI.US,D,20120607,000000,6.9288,7.01502,6.9018,7.01502,41412.604380602,0
+PNI.US,D,20120608,000000,7.01337,7.04769,6.99583,7.03293,24901.330403053,0
+PNI.US,D,20120611,000000,6.99583,7.03293,6.99112,6.99112,29500.65491393,0
+PNI.US,D,20120612,000000,7.01337,7.04769,6.99112,7.04769,25849.013381711,0
+PNI.US,D,20120613,000000,7.02023,7.03293,7.02023,7.03293,16026.533614971,0
+PNI.US,D,20120614,000000,7.09641,7.09641,6.97388,6.97388,17681.08637289,0
+PNI.US,D,20120615,000000,7.02023,7.02023,6.96107,6.97388,22011.572010302,0
+PNI.US,D,20120618,000000,6.92493,7.01337,6.92493,6.97995,25691.239216588,0
+PNI.US,D,20120619,000000,7.02023,7.11424,7.01337,7.06725,54386.415498058,0
+PNI.US,D,20120620,000000,7.07397,7.0841,7.0073,7.06221,63111.742024446,0
+PNI.US,D,20120621,000000,7.07397,7.11424,7.02023,7.10808,35240.728158153,0
+PNI.US,D,20120622,000000,7.0918,7.11676,7.03351,7.10942,16959.684762631,0
+PNI.US,D,20120625,000000,7.16086,7.16086,7.10808,7.1445,13304.929266625,0
+PNI.US,D,20120626,000000,7.13225,7.1445,7.07397,7.1445,42503.529693383,0
+PNI.US,D,20120627,000000,7.16674,7.30172,7.1445,7.30172,105262.35582216,0
+PNI.US,D,20120628,000000,7.29468,7.31732,7.22668,7.30704,114861.66818429,0
+PNI.US,D,20120629,000000,7.30704,7.36984,7.25684,7.35779,144689.28929566,0
+PNI.US,D,20120702,000000,7.40567,7.42272,7.29862,7.39383,89028.224621504,0
+PNI.US,D,20120703,000000,7.40192,7.4099,7.35241,7.4099,20946.596395732,0
+PNI.US,D,20120705,000000,7.4099,7.42658,7.38148,7.42658,48613.126640127,0
+PNI.US,D,20120706,000000,7.42272,7.45096,7.40567,7.42927,58004.841416567,0
+PNI.US,D,20120709,000000,7.45096,7.48033,7.43496,7.48033,47389.338872506,0
+PNI.US,D,20120710,000000,7.48602,7.51743,7.35528,7.46251,53973.296302542,0
+PNI.US,D,20120711,000000,7.46714,7.48602,7.38226,7.46714,54733.103466154,0
+PNI.US,D,20120712,000000,7.48033,7.48033,7.39383,7.39922,27018.825777052,0
+PNI.US,D,20120713,000000,7.41559,7.48882,7.36454,7.37601,33811.418780702,0
+PNI.US,D,20120716,000000,7.41281,7.49121,7.41281,7.44537,10576.059002781,0
+PNI.US,D,20120717,000000,7.4099,7.46571,7.35241,7.39018,25392.298693203,0
+PNI.US,D,20120718,000000,7.42985,7.48689,7.37745,7.45182,34365.704334485,0
+PNI.US,D,20120719,000000,7.44537,7.58659,7.44537,7.44537,26912.951008352,0
+PNI.US,D,20120720,000000,7.39018,7.52254,7.39018,7.4099,31451.034231451,0
+PNI.US,D,20120723,000000,7.41829,7.50095,7.41829,7.46251,64791.206492647,0
+PNI.US,D,20120724,000000,7.53179,7.53179,7.48033,7.48033,35477.389405834,0
+PNI.US,D,20120725,000000,7.5075,7.5421,7.5075,7.5421,16199.877599018,0
+PNI.US,D,20120726,000000,7.53033,7.57553,7.48602,7.53756,45297.793196718,0
+PNI.US,D,20120727,000000,7.5575,7.56001,7.44834,7.45538,33141.916566864,0
+PNI.US,D,20120730,000000,7.43496,7.5126,7.43496,7.46714,19684.403074759,0
+PNI.US,D,20120731,000000,7.46714,7.46714,7.43496,7.44151,27382.121552004,0
+PNI.US,D,20120801,000000,7.51521,7.52889,7.37601,7.43333,40495.023051869,0
+PNI.US,D,20120802,000000,7.48689,7.51329,7.38226,7.38226,42107.018304721,0
+PNI.US,D,20120803,000000,7.39671,7.46571,7.38563,7.46251,33642.226748368,0
+PNI.US,D,20120806,000000,7.42128,7.53525,7.42128,7.48275,41058.650497007,0
+PNI.US,D,20120807,000000,7.48275,7.53988,7.47802,7.52889,65296.706613794,0
+PNI.US,D,20120808,000000,7.50008,7.53988,7.46251,7.47802,23801.063198916,0
+PNI.US,D,20120809,000000,7.51521,7.51521,7.42128,7.4706,32186.967672711,0
+PNI.US,D,20120810,000000,7.44017,7.58497,7.42128,7.58497,20019.673175644,0
+PNI.US,D,20120813,000000,7.5786,7.5786,7.47802,7.52254,30463.907711513,0
+PNI.US,D,20120814,000000,7.52254,7.53525,7.44017,7.48275,16199.877599018,0
+PNI.US,D,20120815,000000,7.52254,7.5736,7.4442,7.48275,32676.897974927,0
+PNI.US,D,20120816,000000,7.48275,7.48882,7.4099,7.42658,34580.56783567,0
+PNI.US,D,20120817,000000,7.42128,7.46251,7.40192,7.44017,15776.378524219,0
+PNI.US,D,20120820,000000,7.45538,7.46571,7.4442,7.46251,25590.554387533,0
+PNI.US,D,20120821,000000,7.46251,7.53525,7.42658,7.42658,29124.903283838,0
+PNI.US,D,20120822,000000,7.44017,7.45538,7.42128,7.42128,19592.02214913,0
+PNI.US,D,20120823,000000,7.43333,7.51002,7.42128,7.42658,19182.016917401,0
+PNI.US,D,20120824,000000,7.43594,7.45182,7.42985,7.42985,22327.120340544,0
+PNI.US,D,20120827,000000,7.43333,7.43333,7.37601,7.37601,25249.056359077,0
+PNI.US,D,20120828,000000,7.36984,7.40192,7.35779,7.39018,19435.285971938,0
+PNI.US,D,20120829,000000,7.38148,7.47802,7.38148,7.46251,14960.520012473,0
+PNI.US,D,20120830,000000,7.47802,7.52889,7.46251,7.48882,8703.5287798918,0
+PNI.US,D,20120831,000000,7.48882,7.5575,7.44834,7.52889,17537.844038767,0
+PNI.US,D,20120904,000000,7.5575,7.5575,7.50509,7.51521,12821.226891976,0
+PNI.US,D,20120905,000000,7.52254,7.5575,7.50008,7.5575,26428.210645775,0
+PNI.US,D,20120906,000000,7.53988,7.5575,7.52254,7.52254,14062.660454379,0
+PNI.US,D,20120907,000000,7.50837,7.51915,7.46329,7.46329,25882.22899542,0
+PNI.US,D,20120910,000000,7.59489,7.61299,7.53911,7.53911,46227.830380592,0
+PNI.US,D,20120911,000000,7.56993,7.58285,7.50837,7.57618,37875.14152051,0
+PNI.US,D,20120912,000000,7.56993,7.56993,7.54354,7.55625,21955.520662167,0
+PNI.US,D,20120913,000000,7.56319,7.56319,7.51915,7.56001,23384.830039615,0
+PNI.US,D,20120914,000000,7.54933,7.56319,7.48689,7.53179,35169.106991091,0
+PNI.US,D,20120917,000000,7.53179,7.54354,7.51915,7.51915,14652.237597728,0
+PNI.US,D,20120918,000000,7.52629,7.52629,7.51329,7.52629,7691.490549672,0
+PNI.US,D,20120919,000000,7.49681,7.52629,7.49681,7.50837,22262.765088983,0
+PNI.US,D,20120920,000000,7.52629,7.57618,7.52629,7.55625,32694.543769712,0
+PNI.US,D,20120921,000000,7.56319,7.56319,7.51329,7.55625,19644.959533481,0
+PNI.US,D,20120924,000000,7.53911,7.56319,7.51915,7.56319,35635.163570956,0
+PNI.US,D,20120925,000000,7.55625,7.58285,7.51329,7.52629,24712.41660008,0
+PNI.US,D,20120926,000000,7.56319,7.57618,7.56001,7.56319,13010.140694952,0
+PNI.US,D,20120927,000000,7.55625,7.60751,7.54354,7.60751,15863.569510208,0
+PNI.US,D,20120928,000000,7.6022,7.62504,7.6022,7.62504,25537.617003181,0
+PNI.US,D,20121001,000000,7.62504,7.66886,7.62504,7.64749,28743.961714105,0
+PNI.US,D,20121002,000000,7.64749,7.65422,7.63168,7.64749,14233.928462571,0
+PNI.US,D,20121003,000000,7.62504,7.69228,7.61299,7.64113,24223.524285789,0
+PNI.US,D,20121004,000000,7.62504,7.69816,7.6022,7.61887,38862.268040447,0
+PNI.US,D,20121005,000000,8.44373,8.44373,7.58285,7.59489,37003.231660628,0
+PNI.US,D,20121008,000000,7.58891,7.67946,7.58891,7.67553,27190.093785244,0
+PNI.US,D,20121009,000000,7.68979,7.72099,7.66647,7.67206,19704.124845402,0
+PNI.US,D,20121010,000000,7.67206,7.82264,7.59894,7.59894,32072.789000582,0
+PNI.US,D,20121011,000000,7.61637,7.66387,7.61637,7.66387,9160.2434684014,0
+PNI.US,D,20121012,000000,7.7047,7.7047,7.66647,7.68979,14658.465525298,0
+PNI.US,D,20121015,000000,7.7047,7.83901,7.68979,7.79682,78971.159582939,0
+PNI.US,D,20121016,000000,7.79095,7.79095,7.70075,7.72667,27909.419419645,0
+PNI.US,D,20121017,000000,7.72667,7.76744,7.69672,7.7047,17983.140860063,0
+PNI.US,D,20121018,000000,7.7047,7.76744,7.68979,7.76744,13432.601781822,0
+PNI.US,D,20121019,000000,7.70075,7.82264,7.70075,7.7604,44549.40390032,0
+PNI.US,D,20121022,000000,7.7604,7.7604,7.71772,7.71772,17828.480658726,0
+PNI.US,D,20121023,000000,7.7604,7.78504,7.63853,7.69672,34066.763811098,0
+PNI.US,D,20121024,000000,7.68352,7.78504,7.68352,7.78504,2985.2532821668,0
+PNI.US,D,20121025,000000,7.78504,7.84488,7.72099,7.82967,35117.207594669,0
+PNI.US,D,20121026,000000,7.82264,7.82264,7.74672,7.74672,23750.201790423,0
+PNI.US,D,20121031,000000,7.76744,7.89017,7.74672,7.80664,32420.514956606,0
+PNI.US,D,20121101,000000,7.84903,7.85539,7.78504,7.80664,13210.472365138,0
+PNI.US,D,20121102,000000,7.78504,7.80664,7.74672,7.74672,18028.812328914,0
+PNI.US,D,20121105,000000,7.82967,7.83286,7.70075,7.76744,30468.059663227,0
+PNI.US,D,20121106,000000,7.7739,7.80259,7.7739,7.80259,9182.0412148983,0
+PNI.US,D,20121107,000000,7.72099,7.82967,7.68979,7.81436,45138.981043666,0
+PNI.US,D,20121108,000000,7.82177,7.85318,7.82177,7.83111,33234.297492496,0
+PNI.US,D,20121109,000000,7.85866,7.88931,7.83111,7.88931,35755.570170654,0
+PNI.US,D,20121112,000000,7.88931,8.00173,7.88931,7.92504,28798.975074311,0
+PNI.US,D,20121113,000000,7.93747,7.95944,7.93092,7.94113,24524.540785034,0
+PNI.US,D,20121114,000000,7.92504,8.03468,7.82177,7.85866,47730.836900959,0
+PNI.US,D,20121115,000000,7.87196,7.87196,7.55539,7.67553,72158.84480865,0
+PNI.US,D,20121116,000000,7.59489,7.75066,7.53843,7.69816,87062.275485057,0
+PNI.US,D,20121119,000000,7.71927,7.89567,7.71927,7.87196,42244.032711274,0
+PNI.US,D,20121120,000000,7.85318,7.91406,7.81676,7.81676,64256.642709505,0
+PNI.US,D,20121121,000000,7.81676,7.85866,7.74354,7.82677,42890.699190687,0
+PNI.US,D,20121123,000000,7.83642,7.88931,7.81165,7.88931,14206.940776432,0
+PNI.US,D,20121126,000000,7.8474,7.86627,7.77062,7.8,54660.444311163,0
+PNI.US,D,20121127,000000,7.78257,7.85318,7.77062,7.8,12026.128138798,0
+PNI.US,D,20121128,000000,7.81676,7.9025,7.81676,7.87833,33097.283085942,0
+PNI.US,D,20121129,000000,7.86627,7.94576,7.86627,7.94576,15744.200898438,0
+PNI.US,D,20121130,000000,7.93747,7.95944,7.93747,7.95944,33333.944333624,0
+PNI.US,D,20121203,000000,7.97369,7.97369,7.89567,7.94113,25665.289518379,0
+PNI.US,D,20121204,000000,7.91985,7.94113,7.81676,7.8474,65875.903877858,0
+PNI.US,D,20121205,000000,7.8474,7.87196,7.81676,7.81676,15443.184399193,0
+PNI.US,D,20121206,000000,7.8,7.85866,7.7368,7.83111,49641.772677202,0
+PNI.US,D,20121207,000000,7.81676,7.83111,7.78864,7.81676,29972.939421366,0
+PNI.US,D,20121210,000000,7.81676,7.83111,7.78864,7.79529,14978.165807255,0
+PNI.US,D,20121211,000000,7.76136,7.85692,7.76136,7.85692,40664.215084203,0
+PNI.US,D,20121212,000000,7.787,7.82967,7.7683,7.82504,41737.4946022,0
+PNI.US,D,20121213,000000,7.84075,7.84652,7.72745,7.77465,60616.419044499,0
+PNI.US,D,20121214,000000,7.77465,7.77465,7.65183,7.69672,38453.300796647,0
+PNI.US,D,20121217,000000,7.67206,7.67206,7.56001,7.63322,55590.481495037,0
+PNI.US,D,20121218,000000,7.63322,7.63322,7.39305,7.47446,162392.17341506,0
+PNI.US,D,20121219,000000,7.44229,7.50337,7.28341,7.38718,149425.62821311,0
+PNI.US,D,20121220,000000,7.39305,7.48092,7.39305,7.46329,52211.830787997,0
+PNI.US,D,20121221,000000,7.28959,7.5575,7.27206,7.38226,56232.996022736,0
+PNI.US,D,20121224,000000,7.38226,7.405,7.35933,7.36598,11713.693772341,0
+PNI.US,D,20121226,000000,7.36598,7.39305,7.28959,7.29468,29937.647831799,0
+PNI.US,D,20121227,000000,7.30172,7.32369,7.1839,7.26,61839.16882419,0
+PNI.US,D,20121228,000000,7.25556,7.38226,7.25556,7.3336,34744.569928363,0
+PNI.US,D,20121231,000000,7.29468,7.43594,7.29468,7.43594,39683.316491836,0
+PNI.US,D,20130102,000000,7.56001,7.66647,7.53988,7.63853,51218.476340487,0
+PNI.US,D,20130103,000000,7.66647,7.7683,7.66647,7.73449,55726.457913661,0
+PNI.US,D,20130104,000000,7.69672,7.787,7.69672,7.74094,40251.095888687,0
+PNI.US,D,20130107,000000,7.72745,7.79778,7.71183,7.75453,28502.110526779,0
+PNI.US,D,20130108,000000,7.72186,7.85692,7.72186,7.84652,26479.072054268,0
+PNI.US,D,20130109,000000,7.85692,7.8819,7.84075,7.8819,25782.582154292,0
+PNI.US,D,20130110,000000,7.86386,7.95183,7.86386,7.91809,30976.673748161,0
+PNI.US,D,20130111,000000,7.8819,7.91243,7.8819,7.89335,9928.35453544,0
+PNI.US,D,20130114,000000,7.93015,7.93496,7.8819,7.8819,10594.742785492,0
+PNI.US,D,20130115,000000,7.87611,7.93496,7.82967,7.82967,58182.337352329,0
+PNI.US,D,20130116,000000,7.81829,7.90511,7.77938,7.90009,26393.957044138,0
+PNI.US,D,20130117,000000,7.89335,7.94047,7.82417,7.82967,23450.223279108,0
+PNI.US,D,20130118,000000,7.78603,7.86386,7.78603,7.84075,12965.507214029,0
+PNI.US,D,20130122,000000,7.81513,7.90511,7.81513,7.88833,39029.384096924,0
+PNI.US,D,20130123,000000,7.90511,7.90511,7.8336,7.85076,26333.753744288,0
+PNI.US,D,20130124,000000,7.89335,7.94489,7.86965,7.93496,21744.809112696,0
+PNI.US,D,20130125,000000,7.94047,7.94047,7.86965,7.90009,32957.154715605,0
+PNI.US,D,20130128,000000,7.86386,7.94047,7.7739,7.79189,28809.354953594,0
+PNI.US,D,20130129,000000,7.80346,7.84075,7.70009,7.77938,44661.50659659,0
+PNI.US,D,20130130,000000,7.71686,7.77938,7.65692,7.7394,47427.744425859,0
+PNI.US,D,20130131,000000,7.70009,7.7739,7.70009,7.7394,34443.553429118,0
+PNI.US,D,20130201,000000,7.76744,7.81829,7.68266,7.74672,29606.52968263,0
+PNI.US,D,20130204,000000,7.72003,7.74672,7.70009,7.71686,32676.897974927,0
+PNI.US,D,20130205,000000,7.69672,7.74672,7.69672,7.72003,19968.811767152,0
+PNI.US,D,20130206,000000,7.71686,7.73351,7.68931,7.73351,24166.434949725,0
+PNI.US,D,20130207,000000,7.73765,7.81338,7.73765,7.80664,19050.192450491,0
+PNI.US,D,20130208,000000,7.85539,7.85539,7.75868,7.80664,31791.494271977,0
+PNI.US,D,20130211,000000,7.83804,7.83804,7.7445,7.75868,12963.431238172,0
+PNI.US,D,20130212,000000,7.7445,7.84903,7.71927,7.82264,27507.718091343,0
+PNI.US,D,20130213,000000,7.82264,7.86107,7.76454,7.7842,27857.520023223,0
+PNI.US,D,20130214,000000,7.77158,7.7842,7.71521,7.7842,44573.277622673,0
+PNI.US,D,20130215,000000,7.77158,7.81338,7.75868,7.79016,23046.445974949,0
+PNI.US,D,20130219,000000,7.7842,7.83804,7.72515,7.79016,45219.944102085,0
+PNI.US,D,20130220,000000,7.82264,7.82264,7.72515,7.7842,26198.815313591,0
+PNI.US,D,20130221,000000,7.7842,7.84488,7.75066,7.79623,13919.418120257,0
+PNI.US,D,20130222,000000,7.77786,7.79623,7.73025,7.77158,20200.283075192,0
+PNI.US,D,20130225,000000,7.73025,7.76454,7.71927,7.75868,31320.24775247,0
+PNI.US,D,20130226,000000,7.77786,7.7842,7.71521,7.7842,29817.241232101,0
+PNI.US,D,20130227,000000,7.77786,7.81676,7.73765,7.79623,21389.817241172,0
+PNI.US,D,20130228,000000,7.75066,7.81338,7.75066,7.80664,39962.535244584,0
+PNI.US,D,20130301,000000,7.81676,7.81676,7.75868,7.75868,21241.384967407,0
+PNI.US,D,20130304,000000,7.79016,7.81338,7.75868,7.76454,24732.13837072,0
+PNI.US,D,20130305,000000,7.81676,7.81676,7.75868,7.75868,8742.9723211723,0
+PNI.US,D,20130306,000000,7.75868,7.76454,7.72515,7.76454,22572.085491655,0
+PNI.US,D,20130307,000000,7.781,7.83111,7.75529,7.82677,22702.871970637,0
+PNI.US,D,20130308,000000,7.77621,7.88497,7.73523,7.76975,27171.410002531,0
+PNI.US,D,20130311,000000,7.74834,7.76136,7.7047,7.7047,18472.033174354,0
+PNI.US,D,20130312,000000,7.74834,7.74834,7.63322,7.64431,43751.191183356,0
+PNI.US,D,20130313,000000,7.60288,7.73523,7.60288,7.67794,35556.276488395,0
+PNI.US,D,20130314,000000,7.6576,7.6576,7.54845,7.56993,55715.040046449,0
+PNI.US,D,20130315,000000,7.56319,7.56319,7.41983,7.49632,87403.77351351,0
+PNI.US,D,20130318,000000,7.44759,7.61473,7.44353,7.53756,79812.967792897,0
+PNI.US,D,20130319,000000,7.54845,7.621,7.54845,7.57618,14086.534176733,0
+PNI.US,D,20130320,000000,7.55539,7.68352,7.55539,7.60924,42274.134361199,0
+PNI.US,D,20130321,000000,7.64431,7.64431,7.56001,7.56001,34717.582242223,0
+PNI.US,D,20130322,000000,7.56001,7.63322,7.56001,7.63322,18703.504482394,0
+PNI.US,D,20130325,000000,7.56993,7.60288,7.55539,7.60288,15938.304641054,0
+PNI.US,D,20130326,000000,7.56001,7.61473,7.55539,7.61473,11499.868259084,0
+PNI.US,D,20130327,000000,7.56319,7.60924,7.55539,7.56001,60485.632565516,0
+PNI.US,D,20130328,000000,7.56319,7.67794,7.55539,7.60288,27928.103202358,0
+PNI.US,D,20130401,000000,7.66559,7.66559,7.55539,7.61473,28081.725415766,0
+PNI.US,D,20130402,000000,7.58285,7.6576,7.58285,7.63322,10359.119525739,0
+PNI.US,D,20130403,000000,7.68979,7.70075,7.621,7.68979,13062.040091371,0
+PNI.US,D,20130404,000000,7.67794,7.7047,7.67794,7.70075,15580.198805746,0
+PNI.US,D,20130405,000000,7.68979,7.79864,7.67794,7.79864,8088.0019383324,0
+PNI.US,D,20130408,000000,7.7943,7.8474,7.7943,7.84316,29996.813143721,0
+PNI.US,D,20130409,000000,7.90172,7.90598,7.86465,7.87667,20117.244040916,0
+PNI.US,D,20130410,000000,7.86465,7.87667,7.82417,7.82417,22422.61522996,0
+PNI.US,D,20130411,000000,7.8336,7.86465,7.76532,7.79682,26719.885253664,0
+PNI.US,D,20130412,000000,7.76532,7.8336,7.76532,7.82967,7772.4536080895,0
+PNI.US,D,20130415,000000,7.77938,7.8336,7.77938,7.8336,19380.272611731,0
+PNI.US,D,20130416,000000,7.80751,7.87667,7.79095,7.86465,19827.645408884,0
+PNI.US,D,20130417,000000,7.85153,7.90172,7.85153,7.87042,41908.762610391,0
+PNI.US,D,20130418,000000,7.88265,7.89402,7.84577,7.89402,30398.514472023,0
+PNI.US,D,20130419,000000,7.88265,7.93747,7.85153,7.91321,35914.382323705,0
+PNI.US,D,20130422,000000,7.91321,7.92417,7.91321,7.91321,9615.9201689823,0
+PNI.US,D,20130423,000000,7.92417,7.92417,7.87667,7.91321,37437.110614712,0
+PNI.US,D,20130424,000000,7.87042,7.91985,7.81829,7.84075,36622.290090893,0
+PNI.US,D,20130425,000000,7.84075,7.92417,7.84075,7.84577,23759.54368178,0
+PNI.US,D,20130426,000000,7.84577,7.90598,7.8336,7.86465,15481.589952545,0
+PNI.US,D,20130429,000000,7.89402,7.89402,7.82417,7.85692,16133.446371599,0
+PNI.US,D,20130430,000000,7.82417,7.85692,7.81829,7.85692,9238.0925630337,0
+PNI.US,D,20130501,000000,7.88931,7.88931,7.82417,7.86465,21244.498931192,0
+PNI.US,D,20130502,000000,7.85692,7.85692,7.82417,7.8336,42398.69291261,0
+PNI.US,D,20130503,000000,7.8336,7.87667,7.8336,7.87667,28276.86714631,0
+PNI.US,D,20130506,000000,7.87042,7.89402,7.8336,7.84075,54610.620890598,0
+PNI.US,D,20130507,000000,7.8336,7.85153,7.8336,7.8336,21145.890077991,0
+PNI.US,D,20130508,000000,7.8336,7.87042,7.8336,7.87042,18175.168626823,0
+PNI.US,D,20130509,000000,7.86869,7.89182,7.84816,7.84816,16784.264802725,0
+PNI.US,D,20130510,000000,7.90413,7.91715,7.82756,7.82756,67407.974060221,0
+PNI.US,D,20130513,000000,7.88006,7.92929,7.82756,7.86107,24570.212253884,0
+PNI.US,D,20130514,000000,7.85539,7.85539,7.79529,7.80578,46648.215491606,0
+PNI.US,D,20130515,000000,7.84816,7.91715,7.82264,7.86869,23667.162756149,0
+PNI.US,D,20130516,000000,7.89182,7.89816,7.81165,7.88006,13354.752687191,0
+PNI.US,D,20130517,000000,7.84816,7.89182,7.79924,7.82264,15854.227618851,0
+PNI.US,D,20130520,000000,7.84412,7.92235,7.84412,7.9108,17440.273173493,0
+PNI.US,D,20130521,000000,7.9108,7.91715,7.80578,7.86869,29280.601473104,0
+PNI.US,D,20130522,000000,7.84412,7.89182,7.81676,7.83727,46853.737101436,0
+PNI.US,D,20130523,000000,7.79529,7.84816,7.78864,7.82756,26662.7959176,0
+PNI.US,D,20130524,000000,7.79529,7.83727,7.79529,7.83727,21778.024726406,0
+PNI.US,D,20130528,000000,7.81165,7.83208,7.66559,7.69672,70549.96351958,0
+PNI.US,D,20130529,000000,7.63631,7.66559,7.44151,7.49401,98562.14374414,0
+PNI.US,D,20130530,000000,7.52957,7.52957,7.41069,7.42841,45575.973961536,0
+PNI.US,D,20130531,000000,7.37128,7.38804,7.10027,7.1628,215897.33716189,0
+PNI.US,D,20130603,000000,7.16589,7.16589,6.95567,7.04189,99374.888292103,0
+PNI.US,D,20130604,000000,7.01704,7.10481,6.98053,7.06221,77304.150969879,0
+PNI.US,D,20130605,000000,7.06725,7.12389,7.06725,7.12389,17629.186976468,0
+PNI.US,D,20130606,000000,7.08572,7.12986,6.99246,7.08572,148595.23787036,0
+PNI.US,D,20130607,000000,7.0918,7.11809,7.06725,7.0809,69309.567945106,0
+PNI.US,D,20130610,000000,7.04769,7.05057,6.96107,6.96743,60881.105966249,0
+PNI.US,D,20130611,000000,6.91856,6.95297,6.83341,6.89449,66274.491242376,0
+PNI.US,D,20130612,000000,6.8813,6.89449,6.71202,6.71877,132840.65709263,0
+PNI.US,D,20130613,000000,6.69007,6.7809,6.6602,6.73766,121472.61330047,0
+PNI.US,D,20130614,000000,6.78737,6.8389,6.76867,6.82032,50106.791269137,0
+PNI.US,D,20130617,000000,6.87559,6.89449,6.66626,6.77475,83064.983972672,0
+PNI.US,D,20130618,000000,6.76155,6.76155,6.65461,6.69007,105328.78704959,0
+PNI.US,D,20130619,000000,6.70663,6.72466,6.64824,6.68476,107554.23316814,0
+PNI.US,D,20130620,000000,6.60499,6.6421,6.50364,6.51608,120252.97748458,0
+PNI.US,D,20130621,000000,6.51608,6.54092,6.31184,6.38918,126732.09813382,0
+PNI.US,D,20130624,000000,6.31184,6.43756,6.28149,6.43756,101985.42793211,0
+PNI.US,D,20130625,000000,6.41241,6.49728,6.24583,6.49728,111097.9239558,0
+PNI.US,D,20130626,000000,6.52752,6.64824,6.52752,6.61183,36526.795201479,0
+PNI.US,D,20130627,000000,6.69729,6.8389,6.67945,6.83341,52178.615174285,0
+PNI.US,D,20130628,000000,6.93467,6.96531,6.86242,6.96531,38508.314156854,0
+PNI.US,D,20130701,000000,6.90114,7.05499,6.8389,6.8813,93646.232915095,0
+PNI.US,D,20130702,000000,6.91856,6.94574,6.79285,6.80431,31165.587551133,0
+PNI.US,D,20130703,000000,6.80431,6.80431,6.70663,6.76867,12004.330392301,0
+PNI.US,D,20130705,000000,6.83341,6.83341,6.64824,6.7497,35383.970492276,0
+PNI.US,D,20130708,000000,6.81096,6.87559,6.76867,6.76867,59885.675542884,0
+PNI.US,D,20130709,000000,6.76579,6.84353,6.76579,6.83091,35716.126629374,0
+PNI.US,D,20130710,000000,6.83091,6.83746,6.72194,6.83746,193011.77931585,0
+PNI.US,D,20130711,000000,6.83091,6.89949,6.75915,6.81954,111242.20427784,0
+PNI.US,D,20130712,000000,6.72194,6.80289,6.68775,6.70952,21374.247422246,0
+PNI.US,D,20130715,000000,6.68196,6.69401,6.59458,6.63276,43741.849292,0
+PNI.US,D,20130716,000000,6.63822,6.63822,6.60778,6.62088,12180.788340135,0
+PNI.US,D,20130717,000000,6.68196,6.70952,6.62147,6.70442,51281.793604121,0
+PNI.US,D,20130718,000000,6.72965,6.72965,6.65153,6.69401,21870.405652037,0
+PNI.US,D,20130719,000000,6.63822,6.68196,6.63822,6.65153,71915.955633396,0
+PNI.US,D,20130722,000000,6.62646,6.62646,6.48735,6.5549,114411.18142335,0
+PNI.US,D,20130723,000000,6.50633,6.5782,6.49315,6.4995,30449.375880516,0
+PNI.US,D,20130724,000000,6.48735,6.53013,6.42108,6.47629,45733.748126659,0
+PNI.US,D,20130725,000000,6.42108,6.48185,6.34371,6.38515,31838.203728757,0
+PNI.US,D,20130726,000000,6.34371,6.45806,6.34371,6.45806,22704.947946493,0
+PNI.US,D,20130729,000000,6.40355,6.47629,6.39054,6.47629,68972.221868367,0
+PNI.US,D,20130730,000000,6.45806,6.48185,6.37203,6.48185,59537.949586859,0
+PNI.US,D,20130731,000000,6.42108,6.47629,6.39698,6.47629,20193.017159692,0
+PNI.US,D,20130801,000000,6.48735,6.48735,6.39054,6.42752,45067.359876607,0
+PNI.US,D,20130802,000000,6.38515,6.49315,6.38515,6.40865,20809.581989179,0
+PNI.US,D,20130805,000000,6.40865,6.40865,6.34371,6.36114,74451.760142552,0
+PNI.US,D,20130806,000000,6.35565,6.35565,6.30065,6.30701,42283.476252554,0
+PNI.US,D,20130807,000000,6.25258,6.33793,6.24622,6.30701,84236.872343868,0
+PNI.US,D,20130808,000000,6.28651,6.33592,6.28022,6.31684,23984.78706225,0
+PNI.US,D,20130809,000000,6.31684,6.32937,6.28651,6.32937,47895.87698158,0
+PNI.US,D,20130812,000000,6.26125,6.29805,6.26125,6.28651,68609.964081344,0
+PNI.US,D,20130813,000000,6.25547,6.28651,6.21364,6.23243,56039.930268048,0
+PNI.US,D,20130814,000000,6.20142,6.25026,6.19478,6.21364,58540.443187639,0
+PNI.US,D,20130815,000000,6.22541,6.22541,6.12223,6.15806,19016.97683678,0
+PNI.US,D,20130816,000000,6.12878,6.18322,6.12878,6.14072,15251.156632432,0
+PNI.US,D,20130819,000000,6.1046,6.18889,6.1046,6.16481,36963.788119347,0
+PNI.US,D,20130820,000000,6.18889,6.28022,6.11047,6.28022,68904.752653018,0
+PNI.US,D,20130821,000000,6.28651,6.28651,6.17648,6.25547,42986.194080103,0
+PNI.US,D,20130822,000000,6.25026,6.38918,6.25026,6.38322,36129.24582489,0
+PNI.US,D,20130823,000000,6.3416,6.49218,6.3416,6.4257,160042.16874508,0
+PNI.US,D,20130826,000000,6.37705,6.4812,6.37705,6.4257,88026.56627057,0
+PNI.US,D,20130827,000000,6.36598,6.43292,6.3416,6.37705,19730.074543612,0
+PNI.US,D,20130828,000000,6.35912,6.45741,6.32329,6.4077,27968.584731566,0
+PNI.US,D,20130829,000000,6.3546,6.4625,6.32329,6.43841,54356.313848133,0
+PNI.US,D,20130830,000000,6.45654,6.50499,6.41818,6.50499,21074.26891093,0
+PNI.US,D,20130903,000000,6.4599,6.4599,6.36818,6.39189,34360.514394844,0
+PNI.US,D,20130904,000000,6.37993,6.4599,6.37993,6.4599,22086.307141149,0
+PNI.US,D,20130905,000000,6.43524,6.43524,6.36174,6.37993,46449.959797276,0
+PNI.US,D,20130906,000000,6.36818,6.41067,6.35624,6.39834,25426.552294839,0
+PNI.US,D,20130909,000000,6.4077,6.54161,6.37705,6.51127,27411.185213998,0
+PNI.US,D,20130910,000000,6.5206,6.57628,6.45402,6.52687,51783.141773552,0
+PNI.US,D,20130911,000000,6.55806,6.55806,6.46588,6.47195,56330.566888009,0
+PNI.US,D,20130912,000000,6.44188,6.5206,6.34997,6.36818,49139.38651984,0
+PNI.US,D,20130913,000000,6.33832,6.41067,6.32598,6.35624,37672.733874466,0
+PNI.US,D,20130916,000000,6.40441,6.53312,6.40441,6.48332,61130.223069071,0
+PNI.US,D,20130917,000000,6.50211,6.6363,6.50211,6.6363,32787.962683269,0
+PNI.US,D,20130918,000000,6.59864,6.69892,6.48332,6.68111,114163.10230844,0
+PNI.US,D,20130919,000000,6.73505,6.74757,6.63147,6.63147,86174.795806248,0
+PNI.US,D,20130920,000000,6.68669,6.75268,6.59864,6.62473,44448.719071262,0
+PNI.US,D,20130923,000000,6.69256,6.74757,6.68669,6.74757,28603.833343766,0
+PNI.US,D,20130924,000000,6.69892,7.01704,6.69892,6.86242,55343.440368071,0
+PNI.US,D,20130925,000000,6.89449,7.01001,6.86242,6.93544,43761.57106264,0
+PNI.US,D,20130926,000000,6.95375,6.95375,6.90634,6.92562,29380.248314231,0
+PNI.US,D,20130927,000000,6.93014,6.96039,6.88698,6.88698,18558.186172413,0
+PNI.US,D,20130930,000000,7.01627,7.02408,6.98477,7.01627,33717.999867144,0
+PNI.US,D,20131001,000000,6.9866,6.9866,6.82514,6.83168,65219.89550709,0
+PNI.US,D,20131002,000000,6.8153,6.8153,6.69892,6.74083,59229.667172116,0
+PNI.US,D,20131003,000000,6.69256,6.73505,6.68669,6.72137,48504.13790764,0
+PNI.US,D,20131004,000000,6.72879,6.74083,6.72137,6.72137,17826.40468287,0
+PNI.US,D,20131007,000000,6.66145,6.69256,6.6363,6.64988,16532.033736117,0
+PNI.US,D,20131008,000000,6.61877,6.71472,6.61877,6.71472,39717.570093473,0
+PNI.US,D,20131009,000000,6.71289,6.73899,6.63418,6.73899,19078.218124558,0
+PNI.US,D,20131010,000000,6.75711,6.75711,6.61559,6.65961,28342.260385802,0
+PNI.US,D,20131011,000000,6.60885,6.60885,6.56829,6.56829,39841.090656958,0
+PNI.US,D,20131014,000000,6.60296,6.61559,6.58562,6.59604,23450.223279108,0
+PNI.US,D,20131015,000000,6.59604,6.62793,6.56829,6.57897,33548.807834811,0
+PNI.US,D,20131016,000000,6.60885,6.68476,6.54835,6.56829,62386.188462473,0
+PNI.US,D,20131017,000000,6.57897,6.67869,6.57398,6.62261,160685.72126071,0
+PNI.US,D,20131018,000000,6.62261,6.65306,6.57897,6.60885,25239.714467722,0
+PNI.US,D,20131021,000000,6.60885,6.64749,6.57897,6.59604,47343.667403655,0
+PNI.US,D,20131022,000000,6.62793,6.69729,6.59122,6.60885,93755.221647579,0
+PNI.US,D,20131023,000000,6.59122,6.67156,6.57897,6.64044,80046.515076794,0
+PNI.US,D,20131024,000000,6.65306,6.73303,6.62793,6.65961,85655.801842034,0
+PNI.US,D,20131025,000000,6.67869,6.73303,6.64749,6.67869,18724.264240963,0
+PNI.US,D,20131028,000000,6.72648,6.73899,6.66549,6.73899,24031.496519029,0
+PNI.US,D,20131029,000000,6.70663,6.75056,6.70192,6.72648,34760.139747289,0
+PNI.US,D,20131030,000000,6.70192,6.74525,6.70192,6.70663,13881.012566905,0
+PNI.US,D,20131031,000000,6.75566,6.76867,6.73707,6.76867,22920.849435607,0
+PNI.US,D,20131101,000000,6.73899,6.73899,6.65961,6.68476,39943.851461872,0
+PNI.US,D,20131104,000000,6.68476,6.73303,6.68476,6.68476,19354.322913519,0
+PNI.US,D,20131105,000000,6.70192,6.70192,6.65961,6.68476,27470.350525919,0
+PNI.US,D,20131106,000000,6.71289,6.75056,6.71289,6.73899,42320.843817978,0
+PNI.US,D,20131107,000000,6.74332,6.76867,6.74332,6.76867,25874.963079921,0
+PNI.US,D,20131108,000000,6.73707,6.73707,6.5891,6.61877,82044.641839022,0
+PNI.US,D,20131111,000000,6.71077,6.71077,6.57628,6.66924,30069.472298711,0
+PNI.US,D,20131112,000000,6.75566,6.75566,6.51471,6.58255,47541.923097984,0
+PNI.US,D,20131113,000000,6.58255,6.61319,6.50142,6.52619,52395.554651327,0
+PNI.US,D,20131114,000000,6.56481,6.57628,6.41385,6.41385,58432.49244308,0
+PNI.US,D,20131115,000000,6.45297,6.48255,6.41385,6.42108,39740.4058279,0
+PNI.US,D,20131118,000000,6.41385,6.45913,6.40865,6.42108,33119.08083244,0
+PNI.US,D,20131119,000000,6.42108,6.52619,6.42108,6.43465,42978.928164604,0
+PNI.US,D,20131120,000000,6.40865,6.4944,6.40268,6.40268,43228.045267427,0
+PNI.US,D,20131121,000000,6.43465,6.47742,6.40865,6.46462,33573.719545092,0
+PNI.US,D,20131122,000000,6.44632,6.45913,6.43465,6.45913,14391.702627693,0
+PNI.US,D,20131125,000000,6.43938,6.46462,6.35972,6.43465,49943.827164374,0
+PNI.US,D,20131126,000000,6.40268,6.44632,6.37762,6.38436,42727.735085924,0
+PNI.US,D,20131127,000000,6.38436,6.45913,6.35972,6.43465,19250.524120676,0
+PNI.US,D,20131129,000000,6.39623,6.45297,6.39623,6.43938,11065.989305001,0
+PNI.US,D,20131202,000000,6.46462,6.47742,6.43465,6.47077,58860.143469593,0
+PNI.US,D,20131203,000000,6.42108,6.43465,6.34729,6.37128,89753.778183479,0
+PNI.US,D,20131204,000000,6.3546,6.38436,6.34729,6.37128,23340.196558693,0
+PNI.US,D,20131205,000000,6.34729,6.36598,6.30383,6.31057,54522.391916682,0
+PNI.US,D,20131206,000000,6.28572,6.29083,6.24814,6.26549,57242.958277098,0
+PNI.US,D,20131209,000000,6.27184,6.45913,6.27184,6.43465,62111.121661438,0
+PNI.US,D,20131210,000000,6.41193,6.43196,6.35066,6.35672,37152.701922322,0
+PNI.US,D,20131211,000000,6.38755,6.39989,6.28149,6.2939,30492.97137351,0
+PNI.US,D,20131212,000000,6.2939,6.30065,6.28149,6.28833,58484.391839502,0
+PNI.US,D,20131213,000000,6.28833,6.28833,6.25614,6.28833,78984.65342601,0
+PNI.US,D,20131216,000000,6.28833,6.36306,6.28149,6.33178,141795.37895121,0
+PNI.US,D,20131217,000000,6.30065,6.339,6.2756,6.2939,113095.0127301,0
+PNI.US,D,20131218,000000,6.34517,6.39381,6.30701,6.36306,184222.09753789,0
+PNI.US,D,20131219,000000,6.32598,6.39381,6.31962,6.39381,154681.99908267,0
+PNI.US,D,20131220,000000,6.36887,6.45027,6.36306,6.43196,89619.877740712,0
+PNI.US,D,20131223,000000,6.4755,6.55654,6.41818,6.49286,206315.67059453,0
+PNI.US,D,20131224,000000,6.53784,6.53784,6.4995,6.50633,48339.09782702,0
+PNI.US,D,20131226,000000,6.53784,6.53784,6.43756,6.46895,63949.39828269,0
+PNI.US,D,20131227,000000,6.50633,6.50633,6.34517,6.39381,128476.95584152,0
+PNI.US,D,20131230,000000,6.44506,6.4995,6.38149,6.39381,89608.459873498,0
+PNI.US,D,20131231,000000,6.36887,6.39381,6.33178,6.36887,143972.03963712,0
+PNI.US,D,20140102,000000,6.52475,6.544,6.39989,6.39989,52178.615174285,0
+PNI.US,D,20140103,000000,6.45027,6.45027,6.39381,6.41818,12957.203310601,0
+PNI.US,D,20140106,000000,6.48688,6.57502,6.48688,6.53784,26702.239458881,0
+PNI.US,D,20140107,000000,6.59806,6.60499,6.50633,6.51895,33776.127191138,0
+PNI.US,D,20140108,000000,6.50633,6.56973,6.42493,6.50633,64713.357398015,0
+PNI.US,D,20140109,000000,6.52272,6.5919,6.51673,6.57897,63698.20520401,0
+PNI.US,D,20140110,000000,6.60971,6.68042,6.5919,6.68042,60348.618158963,0
+PNI.US,D,20140113,000000,6.64824,6.69892,6.6232,6.6421,28633.93499369,0
+PNI.US,D,20140114,000000,6.68042,6.69892,6.6232,6.64824,20042.508910069,0
+PNI.US,D,20140115,000000,6.69256,6.69256,6.6421,6.67388,17400.829632213,0
+PNI.US,D,20140116,000000,6.68042,6.69256,6.6421,6.6421,39020.042205569,0
+PNI.US,D,20140117,000000,6.68669,6.74824,6.65461,6.72965,30059.092419426,0
+PNI.US,D,20140121,000000,6.76732,6.80584,6.72965,6.7417,32822.216284909,0
+PNI.US,D,20140122,000000,6.79343,6.81145,6.7417,6.77397,18719.074301319,0
+PNI.US,D,20140123,000000,6.79978,6.8284,6.78014,6.78014,38940.11713508,0
+PNI.US,D,20140124,000000,6.79343,6.79343,6.73545,6.7417,35583.264174534,0
+PNI.US,D,20140127,000000,6.80584,6.80584,6.69892,6.70866,56505.986847913,0
+PNI.US,D,20140128,000000,6.74824,6.78737,6.69892,6.76029,25545.92090661,0
+PNI.US,D,20140129,000000,6.72194,6.86,6.72194,6.73545,61343.0105944,0
+PNI.US,D,20140130,000000,6.78014,6.78737,6.74824,6.78737,20031.091042857,0
+PNI.US,D,20140131,000000,6.74824,6.87985,6.74824,6.83507,46660.671346747,0
+PNI.US,D,20140203,000000,6.87985,6.91791,6.8284,6.88554,40757.633997762,0
+PNI.US,D,20140204,000000,6.9129,6.92562,6.84122,6.87368,57459.89775414,0
+PNI.US,D,20140205,000000,6.9129,6.9129,6.8284,6.84901,16668.010154742,0
+PNI.US,D,20140206,000000,6.84901,6.89285,6.84901,6.86608,17249.283394663,0
+PNI.US,D,20140207,000000,6.89285,6.89285,6.86608,6.89285,10399.601054949,0
+PNI.US,D,20140210,000000,6.86,6.97388,6.86,6.96039,15001.00154168,0
+PNI.US,D,20140211,000000,6.97186,7.04256,6.96473,7.04256,27355.133865864,0
+PNI.US,D,20140212,000000,7.01627,7.03071,6.9444,6.9444,15283.334258214,0
+PNI.US,D,20140213,000000,7.02408,7.02408,6.98477,6.99651,18535.350437988,0
+PNI.US,D,20140214,000000,7.03651,7.03651,6.92233,6.93148,25175.35921616,0
+PNI.US,D,20140218,000000,6.99199,7.02408,6.9285,6.97186,12912.569829677,0
+PNI.US,D,20140219,000000,6.97186,7.01627,6.97186,6.97186,16862.113897357,0
+PNI.US,D,20140220,000000,7.12927,7.15653,6.96473,6.96473,22251.34722177,0
+PNI.US,D,20140221,000000,7.03071,7.03071,6.97186,7.00326,28153.346582827,0
+PNI.US,D,20140224,000000,7.03651,7.05212,6.99651,7.00913,36776.95029223,0
+PNI.US,D,20140225,000000,7.04769,7.07109,6.98477,7.03651,27514.984006841,0
+PNI.US,D,20140226,000000,7.07859,7.14286,7.05212,7.14286,38796.874800957,0
+PNI.US,D,20140227,000000,7.1495,7.18034,7.1232,7.1232,26604.668593608,0
+PNI.US,D,20140228,000000,7.09641,7.22243,7.08274,7.14286,31272.500307762,0
+PNI.US,D,20140303,000000,7.18034,7.25039,7.13562,7.20442,63561.190797455,0
+PNI.US,D,20140304,000000,7.24335,7.25605,7.19141,7.25039,22208.789716705,0
+PNI.US,D,20140305,000000,7.27945,7.27945,7.2289,7.25039,25835.519538641,0
+PNI.US,D,20140306,000000,7.2289,7.2289,7.16086,7.16086,15810.632125856,0
+PNI.US,D,20140307,000000,7.20981,7.22243,7.09641,7.16086,23226.017886567,0
+PNI.US,D,20140310,000000,7.27301,7.27301,7.13562,7.18545,31300.52598183,0
+PNI.US,D,20140311,000000,7.21366,7.26635,7.14641,7.15327,14113.521862873,0
+PNI.US,D,20140312,000000,7.28468,7.28468,7.2341,7.2341,9525.615219209,0
+PNI.US,D,20140313,000000,7.19596,7.25423,7.17974,7.17974,11492.602343585,0
+PNI.US,D,20140314,000000,7.21366,7.25423,7.17974,7.17974,15296.828101283,0
+PNI.US,D,20140317,000000,7.2417,7.31028,7.11337,7.20807,27225.38537481,0
+PNI.US,D,20140318,000000,7.25423,7.28468,7.20807,7.21366,35717.164617302,0
+PNI.US,D,20140319,000000,7.25423,7.27802,7.20807,7.25423,12791.125242053,0
+PNI.US,D,20140320,000000,7.2024,7.27802,7.16502,7.17215,31860.001475254,0
+PNI.US,D,20140321,000000,7.20807,7.2417,7.16502,7.16502,32261.702803555,0
+PNI.US,D,20140324,000000,7.2024,7.21366,7.13313,7.21366,11744.833410194,0
+PNI.US,D,20140325,000000,7.22668,7.22668,7.13313,7.13947,42873.053395905,0
+PNI.US,D,20140326,000000,7.13947,7.28468,7.13313,7.1892,34385.426105126,0
+PNI.US,D,20140327,000000,7.22668,7.28468,7.1892,7.2341,15554.249107534,0
+PNI.US,D,20140328,000000,7.27802,7.31028,7.25423,7.28468,13112.901499866,0
+PNI.US,D,20140331,000000,7.22031,7.2341,7.19596,7.19596,67616.609633836,0
+PNI.US,D,20140401,000000,7.2341,7.26635,7.2024,7.25423,62444.315786466,0
+PNI.US,D,20140402,000000,7.19596,7.27802,7.1892,7.2417,178603.4688813,0
+PNI.US,D,20140403,000000,7.1892,7.26,7.1892,7.26,81691.725943358,0
+PNI.US,D,20140404,000000,7.2417,7.39854,7.17974,7.38563,86649.156289541,0
+PNI.US,D,20140407,000000,7.31656,7.31656,7.22668,7.31028,81764.385098345,0
+PNI.US,D,20140408,000000,7.31028,7.34084,7.26,7.34084,55583.215579538,0
+PNI.US,D,20140409,000000,7.31444,7.36598,7.27098,7.32581,53694.077549795,0
+PNI.US,D,20140410,000000,7.28882,7.32581,7.25112,7.29468,68936.930278799,0
+PNI.US,D,20140411,000000,7.26309,7.35241,7.25112,7.32581,55397.415740349,0
+PNI.US,D,20140414,000000,7.29468,7.34448,7.22243,7.25768,45294.679232932,0
+PNI.US,D,20140415,000000,7.25768,7.33044,7.23043,7.33044,32437.122763461,0
+PNI.US,D,20140416,000000,7.29468,7.37822,7.27543,7.32581,74533.761188898,0
+PNI.US,D,20140417,000000,7.33044,7.35241,7.29468,7.33833,51054.474247794,0
+PNI.US,D,20140421,000000,7.37281,7.39614,7.32069,7.35241,66619.103234614,0
+PNI.US,D,20140422,000000,7.33833,7.42985,7.33044,7.42985,13543.666490165,0
+PNI.US,D,20140423,000000,7.43669,7.49324,7.32581,7.35241,35176.372906589,0
+PNI.US,D,20140424,000000,7.35866,7.41686,7.35866,7.37822,35754.532182725,0
+PNI.US,D,20140425,000000,7.41069,7.46251,7.39018,7.45452,22638.516719075,0
+PNI.US,D,20140428,000000,7.49854,7.66011,7.37822,7.39018,90034.034924154,0
+PNI.US,D,20140429,000000,7.46251,7.49854,7.39018,7.43669,88137.630978912,0
+PNI.US,D,20140430,000000,7.44759,7.55008,7.41686,7.48689,70182.515792917,0
+PNI.US,D,20140501,000000,7.49324,7.51667,7.43669,7.51002,25730.682757869,0
+PNI.US,D,20140502,000000,7.46647,7.55008,7.44759,7.53033,19200.700700111,0
+PNI.US,D,20140505,000000,7.52397,7.76136,7.52397,7.621,160521.71916803,0
+PNI.US,D,20140506,000000,7.60924,7.60924,7.46647,7.46647,57438.100007645,0
+PNI.US,D,20140507,000000,7.45452,7.49324,7.42985,7.46647,53173.007609722,0
+PNI.US,D,20140508,000000,7.45943,7.48438,7.42658,7.46944,22806.67076348,0
+PNI.US,D,20140509,000000,7.48438,7.48438,7.44537,7.46944,20541.781103645,0
+PNI.US,D,20140512,000000,7.44537,7.48438,7.44537,7.48438,14119.749790445,0
+PNI.US,D,20140513,000000,7.44151,7.46406,7.44151,7.45943,24158.131046298,0
+PNI.US,D,20140514,000000,7.46406,7.52957,7.46406,7.52165,36272.488159012,0
+PNI.US,D,20140515,000000,7.52957,7.56367,7.52165,7.56001,27516.021994771,0
+PNI.US,D,20140516,000000,7.60674,7.69575,7.57175,7.61388,34122.815159232,0
+PNI.US,D,20140519,000000,7.63322,7.67553,7.63322,7.65278,11572.527414075,0
+PNI.US,D,20140520,000000,7.65915,7.66886,7.58497,7.60674,18653.68106183,0
+PNI.US,D,20140521,000000,7.63853,7.63853,7.58497,7.58497,3699.3889769271,0
+PNI.US,D,20140522,000000,7.62774,7.62774,7.60076,7.60674,4587.9066436638,0
+PNI.US,D,20140523,000000,7.63322,7.63322,7.58497,7.62774,2879.3785134669,0
+PNI.US,D,20140527,000000,7.63322,7.63322,7.52957,7.62774,41901.496694893,0
+PNI.US,D,20140528,000000,7.62774,7.69575,7.62774,7.68833,11851.746166822,0
+PNI.US,D,20140529,000000,7.65278,7.68833,7.63322,7.63853,13947.443794324,0
+PNI.US,D,20140530,000000,7.67553,7.7683,7.67553,7.70009,21162.497884845,0
+PNI.US,D,20140602,000000,7.70538,7.70538,7.58497,7.58497,28627.70706612,0
+PNI.US,D,20140603,000000,7.62031,7.62031,7.56001,7.57175,11632.730713923,0
+PNI.US,D,20140604,000000,7.60674,7.60674,7.52957,7.52957,8582.0841922653,0
+PNI.US,D,20140605,000000,7.49681,7.68101,7.48438,7.56367,15835.54383614,0
+PNI.US,D,20140606,000000,7.5421,7.5786,7.5421,7.5421,36272.488159012,0
+PNI.US,D,20140609,000000,7.52957,7.61388,7.52957,7.58497,29530.756563855,0
+PNI.US,D,20140610,000000,7.58285,7.66723,7.57553,7.62504,39075.055565777,0
+PNI.US,D,20140611,000000,7.61058,7.66387,7.60365,7.6576,9152.9775529023,0
+PNI.US,D,20140612,000000,7.61791,7.64353,7.61058,7.62504,6066.0014537493,0
+PNI.US,D,20140613,000000,7.61058,7.65028,7.48033,7.55278,56666.874976819,0
+PNI.US,D,20140616,000000,7.54614,7.55278,7.4732,7.48785,27067.611209688,0
+PNI.US,D,20140617,000000,7.44834,7.48033,7.39671,7.41762,50581.151752431,0
+PNI.US,D,20140618,000000,7.40355,7.43766,7.35152,7.43766,40618.543615351,0
+PNI.US,D,20140619,000000,7.43766,7.46647,7.34373,7.3655,58297.554012385,0
+PNI.US,D,20140620,000000,7.32581,7.39671,7.30704,7.39671,38627.682768622,0
+PNI.US,D,20140623,000000,7.35866,7.4233,7.33765,7.41762,68760.472330967,0
+PNI.US,D,20140624,000000,7.39671,7.41137,7.3655,7.41137,31889.065137249,0
+PNI.US,D,20140625,000000,7.39671,7.4233,7.34373,7.41762,36288.057977938,0
+PNI.US,D,20140626,000000,7.39018,7.41137,7.35152,7.39671,41289.083817119,0
+PNI.US,D,20140627,000000,7.4233,7.43062,7.38315,7.4233,6224.8136067992,0
+PNI.US,D,20140630,000000,7.43766,7.45538,7.39018,7.44834,25533.465051467,0
+PNI.US,D,20140701,000000,7.46647,7.48785,7.43766,7.43766,11608.85699157,0
+PNI.US,D,20140702,000000,7.4732,7.4732,7.37745,7.43766,30393.324532381,0
+PNI.US,D,20140703,000000,7.41137,7.44834,7.37205,7.38315,83899.526267129,0
+PNI.US,D,20140707,000000,7.35866,7.44834,7.35866,7.43766,33792.734997991,0
+PNI.US,D,20140708,000000,7.46251,7.46647,7.38315,7.46647,44042.865791245,0
+PNI.US,D,20140709,000000,7.44594,7.46502,7.42128,7.45268,13308.043230411,0
+PNI.US,D,20140710,000000,7.48517,7.48517,7.46039,7.46994,37933.268844502,0
+PNI.US,D,20140711,000000,7.46502,7.46994,7.44594,7.46039,27462.046622493,0
+PNI.US,D,20140714,000000,7.46039,7.46994,7.30472,7.34768,63671.21751787,0
+PNI.US,D,20140715,000000,7.3682,7.38148,7.31656,7.3682,36545.478984189,0
+PNI.US,D,20140716,000000,7.3682,7.37552,7.34768,7.37552,10075.748821277,0
+PNI.US,D,20140717,000000,7.38804,7.3945,7.34084,7.36165,23509.388591028,0
+PNI.US,D,20140718,000000,7.34768,7.43496,7.34768,7.43496,20477.425852081,0
+PNI.US,D,20140721,000000,7.44594,7.47802,7.42764,7.46994,18182.43454232,0
+PNI.US,D,20140722,000000,7.47802,7.48517,7.42764,7.45268,13645.389307151,0
+PNI.US,D,20140723,000000,7.44594,7.46994,7.42128,7.43496,4378.2330821208,0
+PNI.US,D,20140724,000000,7.41559,7.54354,7.37552,7.45268,22391.475592108,0
+PNI.US,D,20140725,000000,7.44151,7.49121,7.44151,7.49121,4307.6499029875,0
+PNI.US,D,20140728,000000,7.48517,7.48517,7.40808,7.46502,11046.26753436,0
+PNI.US,D,20140729,000000,7.48517,7.48517,7.42764,7.46994,20065.344644496,0
+PNI.US,D,20140730,000000,7.45268,7.46994,7.41559,7.41559,24930.39406505,0
+PNI.US,D,20140731,000000,7.4002,7.49768,7.38148,7.40808,25337.285332995,0
+PNI.US,D,20140801,000000,7.40808,7.46502,7.38804,7.4002,64459.05035555,0
+PNI.US,D,20140804,000000,7.44151,7.44151,7.37552,7.38148,17826.40468287,0
+PNI.US,D,20140805,000000,7.38804,7.4002,7.38148,7.38804,10696.465602478,0
+PNI.US,D,20140806,000000,7.38148,7.44151,7.38148,7.41559,29526.604612142,0
+PNI.US,D,20140807,000000,7.37822,7.46858,7.37281,7.46858,68586.09035899,0
+PNI.US,D,20140808,000000,7.44489,7.50924,7.44489,7.50924,14009.72307003,0
+PNI.US,D,20140811,000000,7.51463,7.55625,7.48882,7.52957,22365.525893897,0
+PNI.US,D,20140812,000000,7.50924,7.53612,7.50249,7.50249,28349.526301301,0
+PNI.US,D,20140813,000000,7.51463,7.52957,7.51463,7.51463,19702.048869544,0
+PNI.US,D,20140814,000000,7.52165,7.52165,7.50924,7.50924,11931.671237311,0
+PNI.US,D,20140815,000000,7.56001,7.56001,7.4315,7.4577,36671.07552353,0
+PNI.US,D,20140818,000000,7.47542,7.47542,7.42407,7.45008,41519.517137231,0
+PNI.US,D,20140819,000000,7.41898,7.46858,7.41281,7.46329,25146.295554164,0
+PNI.US,D,20140820,000000,7.46329,7.48275,7.43939,7.44489,16843.430114646,0
+PNI.US,D,20140821,000000,7.46858,7.47542,7.4577,7.4577,15084.040575955,0
+PNI.US,D,20140822,000000,7.46858,7.48882,7.405,7.45008,55250.021454512,0
+PNI.US,D,20140825,000000,7.405,7.46858,7.37281,7.41281,48239.450985891,0
+PNI.US,D,20140826,000000,7.41898,7.46329,7.41898,7.44489,25799.189961146,0
+PNI.US,D,20140827,000000,7.46329,7.52165,7.46329,7.52165,32775.50682813,0
+PNI.US,D,20140828,000000,7.53612,7.5421,7.50924,7.53612,30178.461031196,0
+PNI.US,D,20140829,000000,7.54845,7.57263,7.48882,7.51463,19467.463597719,0
+PNI.US,D,20140902,000000,7.52165,7.52957,7.47542,7.51463,20011.369272217,0
+PNI.US,D,20140903,000000,7.50249,7.56001,7.50249,7.52165,12184.940291848,0
+PNI.US,D,20140904,000000,7.55625,7.55625,7.48882,7.48882,15374.677195916,0
+PNI.US,D,20140905,000000,7.52957,7.52957,7.50924,7.50924,8529.1468079155,0
+PNI.US,D,20140908,000000,7.51463,7.5421,7.51463,7.5421,6930.6453981321,0
+PNI.US,D,20140909,000000,7.56001,7.62177,7.55625,7.57263,37103.916489687,0
+PNI.US,D,20140910,000000,7.59055,7.61299,7.5183,7.57618,34744.569928363,0
+PNI.US,D,20140911,000000,7.59826,7.62031,7.54614,7.55278,29978.129361009,0
+PNI.US,D,20140912,000000,7.59826,7.59826,7.54614,7.54614,19565.034462992,0
+PNI.US,D,20140915,000000,7.57618,7.57618,7.53265,7.55278,32087.320831579,0
+PNI.US,D,20140916,000000,7.56242,7.58285,7.54614,7.55914,18842.594864804,0
+PNI.US,D,20140917,000000,7.59055,7.79682,7.59055,7.74094,154633.21365004,0
+PNI.US,D,20140918,000000,7.74094,7.74094,7.6051,7.63853,21741.69514891,0
+PNI.US,D,20140919,000000,7.68931,7.68931,7.61299,7.65915,13761.643955135,0
+PNI.US,D,20140922,000000,7.63322,7.68188,7.61299,7.63322,44489.200600472,0
+PNI.US,D,20140923,000000,7.67648,7.70637,7.59826,7.65915,36945.104336636,0
+PNI.US,D,20140924,000000,7.64575,7.74094,7.61299,7.73449,40078.789892568,0
+PNI.US,D,20140925,000000,7.70075,7.77786,7.70075,7.70637,18921.481947365,0
+PNI.US,D,20140926,000000,7.57618,7.64575,7.55914,7.58285,119740.2114479,0
+PNI.US,D,20140929,000000,7.62031,7.64575,7.53265,7.56242,81303.518458123,0
+PNI.US,D,20140930,000000,7.6051,7.6051,7.40105,7.42215,139601.07247051,0
+PNI.US,D,20141001,000000,7.49324,7.53265,7.40895,7.49324,137801.20140261,0
+PNI.US,D,20141002,000000,7.5183,7.54614,7.47156,7.5183,51611.873765362,0
+PNI.US,D,20141003,000000,7.56925,7.59055,7.55278,7.59055,24882.646620341,0
+PNI.US,D,20141006,000000,7.58285,7.67648,7.58285,7.67648,27281.436722946,0
+PNI.US,D,20141007,000000,7.65915,7.67648,7.62031,7.66559,13438.829709393,0
+PNI.US,D,20141008,000000,7.67648,7.67648,7.62031,7.64575,33775.089203208,0
+PNI.US,D,20141009,000000,7.67456,7.70406,7.64276,7.64276,26564.1870644,0
+PNI.US,D,20141010,000000,7.67946,7.69402,7.64943,7.68748,45105.765429959,0
+PNI.US,D,20141013,000000,7.64943,7.69402,7.64943,7.68748,3320.5233830499,0
+PNI.US,D,20141014,000000,7.77621,7.77621,7.69402,7.69912,33730.455722285,0
+PNI.US,D,20141015,000000,7.71839,7.77621,7.69912,7.73199,13934.987939183,0
+PNI.US,D,20141016,000000,7.69402,7.74672,7.61714,7.73199,39747.671743399,0
+PNI.US,D,20141017,000000,7.7394,7.75376,7.65692,7.72515,19379.234623801,0
+PNI.US,D,20141020,000000,7.76906,7.77621,7.69402,7.76906,37661.316007254,0
+PNI.US,D,20141021,000000,7.77621,7.77621,7.64276,7.69402,25448.350041337,0
+PNI.US,D,20141022,000000,7.72515,7.73199,7.71108,7.73199,11114.774737637,0
+PNI.US,D,20141023,000000,7.72515,7.72515,7.65692,7.72515,28442.945214859,0
+PNI.US,D,20141024,000000,7.73199,7.76136,7.67456,7.71108,21060.77506786,0
+PNI.US,D,20141027,000000,7.74672,7.74672,7.70406,7.7394,3700.4269648556,0
+PNI.US,D,20141028,000000,7.76136,7.77621,7.74672,7.74672,14103.141983589,0
+PNI.US,D,20141029,000000,7.79623,7.79623,7.69402,7.77621,48795.812515529,0
+PNI.US,D,20141030,000000,7.78257,7.80751,7.68748,7.76906,20845.911566674,0
+PNI.US,D,20141031,000000,7.73199,7.7394,7.67456,7.72515,14856.721219628,0
+PNI.US,D,20141103,000000,7.75376,7.76906,7.72515,7.75376,18136.76307347,0
+PNI.US,D,20141104,000000,7.78257,7.81513,7.75376,7.81513,41073.182328004,0
+PNI.US,D,20141105,000000,7.79623,7.81513,7.77621,7.81513,5551.1594412476,0
+PNI.US,D,20141106,000000,7.82012,7.82012,7.75376,7.76136,16045.217397683,0
+PNI.US,D,20141107,000000,7.76906,7.78939,7.75376,7.76906,12854.442505687,0
+PNI.US,D,20141110,000000,7.80578,7.80578,7.72851,7.7368,15297.866089213,0
+PNI.US,D,20141111,000000,7.787,7.787,7.70164,7.72851,16112.68661303,0
+PNI.US,D,20141112,000000,7.787,7.7943,7.70164,7.7368,17865.84822415,0
+PNI.US,D,20141113,000000,7.77312,7.90327,7.75868,7.85617,38630.796732408,0
+PNI.US,D,20141114,000000,7.85617,7.89643,7.77312,7.88265,50075.651631285,0
+PNI.US,D,20141117,000000,7.88265,7.92321,7.83642,7.86291,39236.98168261,0
+PNI.US,D,20141118,000000,7.85617,7.88265,7.84412,7.84412,24444.615714543,0
+PNI.US,D,20141119,000000,7.84412,7.88931,7.82967,7.88265,13352.676711333,0
+PNI.US,D,20141120,000000,7.84412,7.9501,7.84412,7.91715,31730.252984201,0
+PNI.US,D,20141121,000000,7.93092,7.95847,7.86965,7.90327,31323.361716254,0
+PNI.US,D,20141124,000000,7.90992,7.91715,7.81743,7.88265,29934.533868014,0
+PNI.US,D,20141125,000000,7.88265,7.91715,7.88265,7.90327,27247.183121307,0
+PNI.US,D,20141126,000000,7.93092,7.97283,7.89643,7.90327,57149.539363541,0
+PNI.US,D,20141128,000000,7.93092,7.97283,7.90992,7.9501,9373.0309937297,0
+PNI.US,D,20141201,000000,7.99257,8.00433,7.86965,7.94209,36767.608400874,0
+PNI.US,D,20141202,000000,7.95847,7.99836,7.92321,7.94209,47796.230140451,0
+PNI.US,D,20141203,000000,7.99257,8.0156,7.9657,8.00433,23730.480019786,0
+PNI.US,D,20141204,000000,8.02958,8.05492,7.99257,8.02186,35686.024979449,0
+PNI.US,D,20141205,000000,8.06185,8.06185,7.97283,7.98612,36944.066348708,0
+PNI.US,D,20141208,000000,7.99836,8.04247,7.9501,7.99836,36221.62675052,0
+PNI.US,D,20141209,000000,8.01858,8.01858,7.93987,7.97763,39813.064982891,0
+PNI.US,D,20141210,000000,8.00684,8.05395,7.93987,8.02699,42643.658063722,0
+PNI.US,D,20141211,000000,8.05915,8.10058,8.01858,8.01858,13528.096671238,0
+PNI.US,D,20141212,000000,8.02699,8.14702,7.9551,8.13469,43795.824664278,0
+PNI.US,D,20141215,000000,8.17679,8.17679,8.06705,8.13469,34167.448640155,0
+PNI.US,D,20141216,000000,8.1418,8.1418,8.00173,8.06705,34577.453871885,0
+PNI.US,D,20141217,000000,8.07292,8.1156,7.99035,8.01858,36657.581680459,0
+PNI.US,D,20141218,000000,8.04152,8.04152,7.97763,8.01388,33061.991496376,0
+PNI.US,D,20141219,000000,8.03468,8.04152,8.01388,8.02699,16473.906412125,0
+PNI.US,D,20141222,000000,8.05915,8.13469,8.01388,8.04634,23138.826900577,0
+PNI.US,D,20141223,000000,8.09306,8.1552,8.04152,8.09306,58333.88358988,0
+PNI.US,D,20141224,000000,8.04152,8.17679,8.04152,8.04152,48189.627565326,0
+PNI.US,D,20141226,000000,8.09306,8.19336,8.09306,8.17003,11231.029385622,0
+PNI.US,D,20141229,000000,8.18796,8.18796,8.04152,8.06705,33553.997774453,0
+PNI.US,D,20141230,000000,8.1156,8.16205,8.09306,8.16205,38100.38490098,0
+PNI.US,D,20141231,000000,8.17003,8.19894,8.04152,8.1288,51124.019439001,0
+PNI.US,D,20150102,000000,8.14702,8.20655,8.07909,8.17679,15378.82914763,0
+PNI.US,D,20150105,000000,8.21953,8.25386,8.17679,8.19336,20138.003799485,0
+PNI.US,D,20150106,000000,8.20655,8.37948,8.19336,8.32678,60079.7792855,0
+PNI.US,D,20150107,000000,8.31973,8.42938,8.31973,8.39296,23619.415311442,0
+PNI.US,D,20150108,000000,8.41946,8.44643,8.35127,8.35127,43082.726957447,0
+PNI.US,D,20150109,000000,8.3841,8.46734,8.35127,8.43998,32432.970811747,0
+PNI.US,D,20150112,000000,8.41156,8.48756,8.35858,8.44643,43515.567923603,0
+PNI.US,D,20150113,000000,8.3761,8.46734,8.3761,8.41156,52767.154329706,0
+PNI.US,D,20150114,000000,8.3841,8.44643,8.36408,8.3761,29684.378777263,0
+PNI.US,D,20150115,000000,8.41946,8.43477,8.40347,8.41156,13112.901499866,0
+PNI.US,D,20150116,000000,8.46011,8.49308,8.39046,8.41946,12251.371519268,0
+PNI.US,D,20150120,000000,8.45194,8.45194,8.39046,8.41946,23187.612333214,0
+PNI.US,D,20150121,000000,8.3975,8.45194,8.34556,8.34556,30284.335799895,0
+PNI.US,D,20150122,000000,8.36408,8.3975,8.32407,8.33863,25104.776037026,0
+PNI.US,D,20150123,000000,8.35127,8.42689,8.35127,8.3841,46224.716416807,0
+PNI.US,D,20150126,000000,8.41946,8.48323,8.40347,8.46011,12255.523470983,0
+PNI.US,D,20150127,000000,8.48756,8.51358,8.45194,8.48756,15543.86922825,0
+PNI.US,D,20150128,000000,8.50722,8.53633,8.47544,8.48756,16977.330557413,0
+PNI.US,D,20150129,000000,8.52112,8.59605,8.45194,8.51358,41724.000759129,0
+PNI.US,D,20150130,000000,8.55068,8.60406,8.53633,8.56861,24882.646620341,0
+PNI.US,D,20150202,000000,8.58229,8.58229,8.53633,8.54614,26497.755836979,0
+PNI.US,D,20150203,000000,8.56224,8.65038,8.53633,8.56861,21757.264967837,0
+PNI.US,D,20150204,000000,8.58979,8.70713,8.57475,8.7027,39578.479711064,0
+PNI.US,D,20150205,000000,8.67581,8.7027,8.57475,8.58229,37719.443331245,0
+PNI.US,D,20150206,000000,8.57475,8.58229,8.3975,8.52112,23501.084687602,0
+PNI.US,D,20150209,000000,8.47544,8.57475,8.46734,8.57475,25905.064729846,0
+PNI.US,D,20150210,000000,8.59335,8.6315,8.43825,8.4976,83522.736649108,0
+PNI.US,D,20150211,000000,8.4313,8.45579,8.39373,8.41579,36480.085744699,0
+PNI.US,D,20150212,000000,8.42245,8.54884,8.42245,8.53258,34949.053550264,0
+PNI.US,D,20150213,000000,8.53989,8.54884,8.46359,8.471,27171.410002531,0
+PNI.US,D,20150217,000000,8.48573,8.48573,8.23836,8.27565,41659.645507568,0
+PNI.US,D,20150218,000000,8.22563,8.38044,8.22563,8.34769,36616.062163322,0
+PNI.US,D,20150219,000000,8.3869,8.4313,8.34769,8.39373,17655.136674678,0
+PNI.US,D,20150220,000000,8.44278,8.45579,8.3341,8.4313,28614.213223051,0
+PNI.US,D,20150223,000000,8.47996,8.55482,8.39913,8.53258,22316.740461261,0
+PNI.US,D,20150224,000000,8.49115,8.53989,8.471,8.49115,7262.8015352299,0
+PNI.US,D,20150225,000000,8.51165,8.51831,8.43825,8.47996,26343.095635644,0
+PNI.US,D,20150226,000000,8.47996,8.54519,8.42245,8.49115,28944.293384292,0
+PNI.US,D,20150227,000000,8.52466,8.56041,8.49115,8.54884,19557.768547493,0
+PNI.US,D,20150302,000000,8.54884,8.57293,8.45579,8.48573,28472.008876855,0
+PNI.US,D,20150303,000000,8.50471,8.50471,8.36667,8.44904,18094.205568405,0
+PNI.US,D,20150304,000000,8.47996,8.56041,8.45579,8.56041,44343.882290489,0
+PNI.US,D,20150305,000000,8.56041,8.56041,8.45579,8.51165,34997.8389829,0
+PNI.US,D,20150306,000000,8.471,8.47996,8.35954,8.37186,65989.044562058,0
+PNI.US,D,20150309,000000,8.35954,8.51831,8.35954,8.45579,41452.047921882,0
+PNI.US,D,20150310,000000,8.50992,8.51532,8.44086,8.46099,14281.675907278,0
+PNI.US,D,20150311,000000,8.41946,8.41946,8.34461,8.34461,25076.750362958,0
+PNI.US,D,20150312,000000,8.40423,8.40423,8.36494,8.39132,16668.010154742,0
+PNI.US,D,20150313,000000,8.3685,8.42775,8.34461,8.39837,8859.2269691565,0
+PNI.US,D,20150316,000000,8.43477,8.43477,8.37688,8.38497,10475.374173724,0
+PNI.US,D,20150317,000000,8.37688,8.38497,8.35858,8.36494,8859.2269691565,0
+PNI.US,D,20150318,000000,8.40423,8.50992,8.35858,8.50992,44845.230459923,0
+PNI.US,D,20150319,000000,8.46832,8.4763,8.3685,8.39837,16964.874702272,0
+PNI.US,D,20150320,000000,8.3685,8.43477,8.35858,8.43477,25813.721792144,0
+PNI.US,D,20150323,000000,8.46099,8.49491,8.44643,8.48931,14904.468664336,0
+PNI.US,D,20150324,000000,8.49491,8.52206,8.46832,8.48931,38355.729931372,0
+PNI.US,D,20150325,000000,8.48401,8.52206,8.48401,8.51532,12536.818199586,0
+PNI.US,D,20150326,000000,8.45269,8.51532,8.44643,8.49491,16374.259570994,0
+PNI.US,D,20150327,000000,8.48931,8.52206,8.48931,8.49491,16078.433011392,0
+PNI.US,D,20150330,000000,8.48401,8.52206,8.43477,8.48931,18881.000418155,0
+PNI.US,D,20150331,000000,8.50204,8.55222,8.44086,8.50992,22718.441789565,0
+PNI.US,D,20150401,000000,8.50204,8.54702,8.4763,8.48931,12396.689829249,0
+PNI.US,D,20150402,000000,8.50204,8.58421,8.41243,8.43477,24192.384647935,0
+PNI.US,D,20150406,000000,8.4763,8.49491,8.42775,8.48401,37321.893954655,0
+PNI.US,D,20150407,000000,8.48401,8.53073,8.4763,8.48931,24950.11583569,0
+PNI.US,D,20150408,000000,8.4763,8.5632,8.46099,8.51532,47357.161246725,0
+PNI.US,D,20150409,000000,8.54614,8.55848,8.46445,8.54075,44266.033195856,0
+PNI.US,D,20150410,000000,8.55068,8.55068,8.4816,8.4816,12178.712364277,0
+PNI.US,D,20150413,000000,8.51263,8.52737,8.5003,8.52737,10423.474777302,0
+PNI.US,D,20150414,000000,8.53535,8.57475,8.52013,8.56861,15553.211119606,0
+PNI.US,D,20150415,000000,8.58229,8.64355,8.55068,8.57475,25371.538934633,0
+PNI.US,D,20150416,000000,8.58229,8.63613,8.57475,8.63613,14580.616430666,0
+PNI.US,D,20150417,000000,8.65674,8.66321,8.56861,8.6522,15409.968785484,0
+PNI.US,D,20150420,000000,8.6136,8.67063,8.56861,8.58979,21562.123237293,0
+PNI.US,D,20150421,000000,8.60406,8.63613,8.59605,8.63613,15906.127015272,0
+PNI.US,D,20150422,000000,8.63613,8.65674,8.59605,8.60406,17447.539088994,0
+PNI.US,D,20150423,000000,8.6136,8.62882,8.58229,8.58979,18782.391564955,0
+PNI.US,D,20150424,000000,8.6136,8.66321,8.58229,8.62882,15167.079610231,0
+PNI.US,D,20150427,000000,8.63613,8.6974,8.58229,8.58979,40648.645265276,0
+PNI.US,D,20150428,000000,8.64355,8.67813,8.59605,8.67813,18190.738445748,0
+PNI.US,D,20150429,000000,8.67063,8.67063,8.56861,8.60406,14964.671964186,0
+PNI.US,D,20150430,000000,8.60406,8.64355,8.58979,8.64355,30516.845095864,0
+PNI.US,D,20150501,000000,8.59605,8.6522,8.52737,8.52737,36242.386509088,0
+PNI.US,D,20150504,000000,8.54614,8.56861,8.52013,8.52737,39470.528966507,0
+PNI.US,D,20150505,000000,8.52013,8.54614,8.39991,8.40886,30229.322439688,0
+PNI.US,D,20150506,000000,8.38141,8.38141,8.27565,8.27565,69526.507422148,0
+PNI.US,D,20150507,000000,8.24855,8.35954,8.24855,8.35231,35051.814355179,0
+PNI.US,D,20150508,000000,8.3658,8.51831,8.31309,8.41406,50929.915696383,0
+PNI.US,D,20150511,000000,8.43825,8.44904,8.33219,8.39221,35171.182966948,0
+PNI.US,D,20150512,000000,8.41406,8.45579,8.30579,8.44904,29645.973223911,0
+PNI.US,D,20150513,000000,8.39913,8.44904,8.33219,8.3395,26119.928231032,0
+PNI.US,D,20150514,000000,8.3869,8.44904,8.37022,8.44904,16342.081945213,0
+PNI.US,D,20150515,000000,8.48573,8.54884,8.39913,8.39913,39867.040355168,0
+PNI.US,D,20150518,000000,8.40608,8.45579,8.37862,8.43036,21922.305048458,0
+PNI.US,D,20150519,000000,8.41406,8.42159,8.35954,8.3869,14157.117355867,0
+PNI.US,D,20150520,000000,8.39221,8.41406,8.37862,8.37862,6860.0622189987,0
+PNI.US,D,20150521,000000,8.42159,8.43036,8.32407,8.32407,24512.084929892,0
+PNI.US,D,20150522,000000,8.31821,8.37022,8.31821,8.34556,10803.378359108,0
+PNI.US,D,20150526,000000,8.37862,8.40608,8.3395,8.39913,20089.218366849,0
+PNI.US,D,20150527,000000,8.39913,8.42159,8.3658,8.41406,13418.069950824,0
+PNI.US,D,20150528,000000,8.3869,8.46359,8.3869,8.41406,11752.099325694,0
+PNI.US,D,20150529,000000,8.43825,8.49115,8.39221,8.40608,12549.274054728,0
+PNI.US,D,20150601,000000,8.471,8.50549,8.43825,8.49845,20305.119855963,0
+PNI.US,D,20150602,000000,8.52554,8.52554,8.44904,8.49845,30947.610086163,0
+PNI.US,D,20150603,000000,8.48573,8.49115,8.42159,8.42159,10940.39276566,0
+PNI.US,D,20150604,000000,8.42159,8.42159,8.35954,8.35954,10359.119525739,0
+PNI.US,D,20150605,000000,8.3869,8.39221,8.29383,8.33219,40131.727276918,0
+PNI.US,D,20150608,000000,8.35954,8.35954,8.02186,8.16205,77196.200225323,0
+PNI.US,D,20150609,000000,8.19797,8.21292,8.04152,8.1026,39122.803010483,0
+PNI.US,D,20150610,000000,8.06801,8.13737,8.06801,8.11118,25942.432295271,0
+PNI.US,D,20150611,000000,8.16658,8.20578,8.12612,8.15135,29055.358092634,0
+PNI.US,D,20150612,000000,8.11907,8.19239,8.11907,8.13112,21479.084203017,0
+PNI.US,D,20150615,000000,8.16658,8.21292,8.15135,8.21292,17702.884119386,0
+PNI.US,D,20150616,000000,8.21953,8.24683,8.19797,8.23919,17411.209511497,0
+PNI.US,D,20150617,000000,8.24683,8.25483,8.19797,8.24683,13350.600735476,0
+PNI.US,D,20150618,000000,8.21292,8.29151,8.21292,8.25483,13211.510353067,0
+PNI.US,D,20150619,000000,8.29151,8.33121,8.27737,8.29151,14075.116309521,0
+PNI.US,D,20150622,000000,8.26329,8.27737,8.24683,8.25483,8274.8397654499,0
+PNI.US,D,20150623,000000,8.25483,8.29151,8.19797,8.22649,90570.674683154,0
+PNI.US,D,20150624,000000,8.23363,8.25483,8.18035,8.19797,28879.938132729,0
+PNI.US,D,20150625,000000,8.23919,8.23919,8.19797,8.22649,10883.303429597,0
+PNI.US,D,20150626,000000,8.19239,8.20578,8.13112,8.16658,33521.820148669,0
+PNI.US,D,20150629,000000,8.16658,8.16658,8.1026,8.11118,11895.341659816,0
+PNI.US,D,20150630,000000,8.12612,8.12612,8.07417,8.11118,26820.570082723,0
+PNI.US,D,20150701,000000,8.11907,8.13737,8.09567,8.13112,18146.104964827,0
+PNI.US,D,20150702,000000,8.13737,8.15944,8.13112,8.15944,14365.752929482,0
+PNI.US,D,20150706,000000,8.16658,8.16658,8.13112,8.16658,16106.45868546,0
+PNI.US,D,20150707,000000,8.16658,8.20578,8.16658,8.18035,16980.444521198,0
+PNI.US,D,20150708,000000,8.20578,8.3105,8.18035,8.21292,44695.760198229,0
+PNI.US,D,20150709,000000,8.21589,8.24432,8.19065,8.23689,6350.4101461394,0
+PNI.US,D,20150710,000000,8.19519,8.34865,8.18429,8.30955,29005.534672069,0
+PNI.US,D,20150713,000000,8.28978,8.32861,8.21589,8.25192,29294.095316174,0
+PNI.US,D,20150714,000000,8.24432,8.26945,8.21589,8.26945,17237.86552745,0
+PNI.US,D,20150715,000000,8.23689,8.26945,8.20983,8.26945,18531.198486274,0
+PNI.US,D,20150716,000000,8.25192,8.26078,8.25192,8.26078,3892.4547316152,0
+PNI.US,D,20150717,000000,8.22398,8.25192,8.22398,8.25192,5194.0915938676,0
+PNI.US,D,20150720,000000,8.27565,8.29652,8.23015,8.28978,25111.003964597,0
+PNI.US,D,20150721,000000,8.27565,8.32158,8.19065,8.32158,18619.427460191,0
+PNI.US,D,20150722,000000,8.26078,8.32158,8.26078,8.2819,15443.184399193,0
+PNI.US,D,20150723,000000,8.30955,8.30955,8.2819,8.29652,4469.5760198229,0
+PNI.US,D,20150724,000000,8.2819,8.35588,8.2819,8.30955,19339.791082522,0
+PNI.US,D,20150727,000000,8.28978,8.33497,8.28978,8.30146,4903.4549739069,0
+PNI.US,D,20150728,000000,8.28978,8.3157,8.26078,8.2819,18470.995186425,0
+PNI.US,D,20150729,000000,8.30146,8.3157,8.30146,8.30955,3173.1290972128,0
+PNI.US,D,20150730,000000,8.27565,8.3157,8.25192,8.26078,10392.335139449,0
+PNI.US,D,20150731,000000,8.25192,8.37515,8.25192,8.37515,17463.108907918,0
+PNI.US,D,20150803,000000,8.3895,8.41946,8.38325,8.40259,17064.521543402,0
+PNI.US,D,20150804,000000,8.36234,8.41946,8.30955,8.36234,4181.015375719,0
+PNI.US,D,20150805,000000,8.3975,8.41071,8.34865,8.38325,16453.146653557,0
+PNI.US,D,20150806,000000,8.40259,8.41071,8.38325,8.40259,7479.7410122721,0
+PNI.US,D,20150807,000000,8.41946,8.41946,8.38325,8.41071,14146.737476582,0
+PNI.US,D,20150810,000000,8.42689,8.42689,8.38325,8.40259,4181.015375719,0
+PNI.US,D,20150811,000000,8.45916,8.47447,8.39913,8.46638,9507.9694244257,0
+PNI.US,D,20150812,000000,8.47447,8.47447,8.39373,8.46638,10906.139164021,0
+PNI.US,D,20150813,000000,8.408,8.47447,8.408,8.42342,12194.282183205,0
+PNI.US,D,20150814,000000,8.45096,8.45096,8.39373,8.41579,2872.1125979679,0
+PNI.US,D,20150817,000000,8.408,8.45096,8.32504,8.44556,20673.605570555,0
+PNI.US,D,20150818,000000,8.42342,8.43219,8.39373,8.39913,7461.0572295602,0
+PNI.US,D,20150819,000000,8.39373,8.46638,8.3869,8.43219,24251.549959855,0
+PNI.US,D,20150820,000000,8.39373,8.46638,8.3869,8.43219,23391.057967186,0
+PNI.US,D,20150821,000000,8.39913,8.46638,8.39913,8.45916,6744.8455589429,0
+PNI.US,D,20150824,000000,8.00606,8.37186,7.62446,8.31821,59150.780089555,0
+PNI.US,D,20150825,000000,8.31821,8.31821,8.26492,8.26492,16502.970074121,0
+PNI.US,D,20150826,000000,8.26492,8.28643,8.21953,8.23457,22251.34722177,0
+PNI.US,D,20150827,000000,8.27225,8.27225,8.18707,8.22737,38617.302889338,0
+PNI.US,D,20150828,000000,8.21953,8.27225,8.21953,8.23457,3011.2029803777,0
+PNI.US,D,20150831,000000,8.19894,8.28643,8.18707,8.24779,25405.79253627,0
+PNI.US,D,20150901,000000,8.29307,8.30482,8.23998,8.25665,18086.939652907,0
+PNI.US,D,20150902,000000,8.29874,8.29874,8.19336,8.21377,10906.139164021,0
+PNI.US,D,20150903,000000,8.25665,8.33314,8.23457,8.28643,31726.101032486,0
+PNI.US,D,20150904,000000,8.22737,8.31821,8.22737,8.31821,7031.33022719,0
+PNI.US,D,20150908,000000,8.28643,8.31309,8.27919,8.28643,9902.4048372293,0
+PNI.US,D,20150909,000000,8.31658,8.34461,8.27565,8.34461,15270.878403073,0
+PNI.US,D,20150910,000000,8.35858,8.36946,8.33776,8.35028,12584.565644294,0
+PNI.US,D,20150911,000000,8.37775,8.4052,8.30955,8.30955,32254.436888057,0
+PNI.US,D,20150914,000000,8.33776,8.33776,8.22398,8.27052,31401.210810887,0
+PNI.US,D,20150915,000000,8.23102,8.27052,8.23102,8.23102,16126.1804561,0
+PNI.US,D,20150916,000000,8.23102,8.23767,8.22398,8.22398,10849.049827957,0
+PNI.US,D,20150917,000000,8.17764,8.33776,8.17091,8.3023,39206.880032686,0
+PNI.US,D,20150918,000000,8.23767,8.32322,8.23767,8.32322,5996.4562625445,0
+PNI.US,D,20150921,000000,8.29068,8.33121,8.28284,8.32322,15989.166049546,0
+PNI.US,D,20150922,000000,8.30955,8.39837,8.29712,8.37775,41960.662006812,0
+PNI.US,D,20150923,000000,8.35858,8.39132,8.32322,8.35858,22690.416115498,0
+PNI.US,D,20150924,000000,8.38593,8.38593,8.33776,8.33776,13120.167415364,0
+PNI.US,D,20150925,000000,8.31658,8.34461,8.30955,8.34461,27835.722276728,0
+PNI.US,D,20150928,000000,8.33121,8.4052,8.33121,8.36946,30508.541192438,0
+PNI.US,D,20150929,000000,8.35858,8.4052,8.35028,8.4052,14131.167657657,0
+PNI.US,D,20150930,000000,8.36494,8.44471,8.3023,8.33121,62515.936953527,0
+PNI.US,D,20151001,000000,8.36946,8.4052,8.29068,8.34461,37968.560434067,0
+PNI.US,D,20151002,000000,8.37775,8.42938,8.35858,8.4052,18128.459170043,0
+PNI.US,D,20151005,000000,8.36946,8.4132,8.36946,8.39837,32301.146344837,0
+PNI.US,D,20151006,000000,8.36946,8.51358,8.36946,8.5003,39531.770254285,0
+PNI.US,D,20151007,000000,8.46917,8.49115,8.40972,8.46175,18739.834059888,0
+PNI.US,D,20151008,000000,8.43477,8.46917,8.38778,8.40972,20581.224644925,0
+PNI.US,D,20151009,000000,8.44181,8.44722,8.40972,8.44181,27254.449036807,0
+PNI.US,D,20151012,000000,8.40165,8.45406,8.40165,8.41859,10138.028096983,0
+PNI.US,D,20151013,000000,8.39565,8.44722,8.36667,8.38141,17029.229953834,0
+PNI.US,D,20151014,000000,8.40165,8.42602,8.38141,8.40165,12349.98037247,0
+PNI.US,D,20151015,000000,8.41859,8.42602,8.40165,8.41859,8235.3962241695,0
+PNI.US,D,20151016,000000,8.39565,8.54519,8.38141,8.42602,66856.802470225,0
+PNI.US,D,20151019,000000,8.45406,8.46175,8.37343,8.40972,17633.338928182,0
+PNI.US,D,20151020,000000,8.41859,8.4976,8.38778,8.48478,23967.141267467,0
+PNI.US,D,20151021,000000,8.52466,8.52466,8.40972,8.51165,37472.40220428,0
+PNI.US,D,20151022,000000,8.53352,8.63074,8.53352,8.59076,18739.834059888,0
+PNI.US,D,20151023,000000,8.59076,8.65858,8.53352,8.62332,17597.009350687,0
+PNI.US,D,20151026,000000,8.63796,8.74759,8.58323,8.74759,60610.191116929,0
+PNI.US,D,20151027,000000,8.72921,8.73364,8.5632,8.61552,39322.096692743,0
+PNI.US,D,20151028,000000,8.54075,8.59076,8.54075,8.57033,20581.224644925,0
+PNI.US,D,20151029,000000,8.55761,8.59759,8.55761,8.57033,7096.7234666811,0
+PNI.US,D,20151030,000000,8.4976,8.54884,8.49115,8.54075,56924.295983072,0
+PNI.US,D,20151102,000000,8.54075,8.60579,8.54075,8.59076,34513.098620323,0
+PNI.US,D,20151103,000000,8.54519,8.63074,8.54519,8.57033,24838.01313942,0
+PNI.US,D,20151104,000000,8.54519,8.59076,8.49115,8.58323,54725.837550653,0
+PNI.US,D,20151105,000000,8.53352,8.62332,8.4976,8.61552,27254.449036807,0
+PNI.US,D,20151106,000000,8.54519,8.54519,8.41859,8.41859,26265.246541012,0
+PNI.US,D,20151109,000000,8.37862,8.3869,8.33121,8.35954,33510.402281457,0
+PNI.US,D,20151110,000000,8.32407,8.35954,8.32407,8.33121,20889.50705967,0
+PNI.US,D,20151111,000000,8.3023,8.35127,8.3023,8.33863,23713.872212929,0
+PNI.US,D,20151112,000000,8.34556,8.40704,8.34556,8.3658,28086.915355406,0
+PNI.US,D,20151113,000000,8.3869,8.50204,8.32407,8.50204,20330.031566246,0
+PNI.US,D,20151116,000000,8.48323,8.55482,8.46011,8.48323,12144.458762641,0
+PNI.US,D,20151117,000000,8.51532,8.54798,8.45194,8.54798,17079.0533744,0
+PNI.US,D,20151118,000000,8.56137,8.58979,8.44556,8.56137,29077.15583913,0
+PNI.US,D,20151119,000000,8.53892,8.62167,8.51532,8.53892,11435.513007522,0
+PNI.US,D,20151120,000000,8.55482,8.62882,8.52206,8.53073,6490.5385164774,0
+PNI.US,D,20151123,000000,8.58979,8.66407,8.58229,8.64441,67473.367299713,0
+PNI.US,D,20151124,000000,8.60406,8.67997,8.56137,8.64441,16796.720657868,0
+PNI.US,D,20151125,000000,8.68805,8.70713,8.62167,8.62882,9599.3123621277,0
+PNI.US,D,20151127,000000,8.70192,8.71444,8.69556,8.70713,8328.8151377284,0
+PNI.US,D,20151130,000000,8.72177,8.72177,8.6522,8.71444,11013.051920651,0
+PNI.US,D,20151201,000000,8.72921,8.74759,8.66407,8.68805,50545.860162864,0
+PNI.US,D,20151202,000000,8.70713,8.71444,8.67237,8.69556,7680.0726824591,0
+PNI.US,D,20151203,000000,8.62167,8.62167,8.56137,8.57475,7584.5777930435,0
+PNI.US,D,20151204,000000,8.60406,8.71444,8.60406,8.6522,12422.639527459,0
+PNI.US,D,20151207,000000,8.64441,8.68805,8.64441,8.67237,14676.111320082,0
+PNI.US,D,20151208,000000,8.58229,8.70713,8.58229,8.68805,7093.6095028956,0
+PNI.US,D,20151209,000000,8.70713,8.71444,8.58979,8.59605,29362.602519449,0
+PNI.US,D,20151210,000000,8.58979,8.59605,8.55482,8.56763,22442.337000603,0
+PNI.US,D,20151211,000000,8.52206,8.67237,8.52206,8.57475,23435.69144811,0
+PNI.US,D,20151214,000000,8.57475,8.59605,8.40704,8.46011,30335.197208389,0
+PNI.US,D,20151215,000000,8.47544,8.47544,8.39221,8.45194,22724.669717134,0
+PNI.US,D,20151216,000000,8.43921,8.56137,8.4313,8.54431,29219.360185325,0
+PNI.US,D,20151217,000000,8.50992,8.58229,8.50992,8.53073,27948.862960926,0
+PNI.US,D,20151218,000000,8.51532,8.6371,8.51532,8.57475,14395.854579407,0
+PNI.US,D,20151221,000000,8.62882,8.74028,8.58229,8.74028,45310.249051859,0
+PNI.US,D,20151222,000000,8.74028,8.74759,8.6371,8.72177,21334.803880966,0
+PNI.US,D,20151223,000000,8.68805,8.74028,8.60406,8.6522,41218.500637985,0
+PNI.US,D,20151224,000000,8.67237,8.67997,8.55482,8.59605,17557.565809406,0
+PNI.US,D,20151228,000000,8.6136,8.70713,8.6136,8.70713,19321.10729981,0
+PNI.US,D,20151229,000000,8.72921,8.81253,8.71444,8.75241,71853.67635769,0
+PNI.US,D,20151230,000000,8.74759,8.82178,8.72921,8.74759,36198.791016093,0
+PNI.US,D,20151231,000000,8.74759,8.7919,8.72177,8.74759,25450.426017193,0
+PNI.US,D,20160104,000000,8.75956,8.82178,8.74404,8.77631,33246.753347637,0
+PNI.US,D,20160105,000000,8.81253,8.89124,8.81253,8.88507,81346.07596319,0
+PNI.US,D,20160106,000000,8.94452,8.94452,8.78354,8.91387,26877.659418786,0
+PNI.US,D,20160107,000000,8.88507,9.05753,8.86349,9.02158,71366.860019255,0
+PNI.US,D,20160108,000000,9.02822,9.04885,8.99905,9.04885,50253.147567046,0
+PNI.US,D,20160111,000000,9.02822,9.02822,8.94452,8.99336,39603.391421347,0
+PNI.US,D,20160112,000000,8.98113,9.01033,8.95608,8.9895,21987.698287948,0
+PNI.US,D,20160113,000000,9.01033,9.01033,8.92593,8.98113,38108.688804406,0
+PNI.US,D,20160114,000000,8.94953,8.94953,8.88035,8.9343,27081.105052757,0
+PNI.US,D,20160115,000000,8.75587,8.97304,8.75587,8.94953,52398.668615112,0
+PNI.US,D,20160119,000000,8.97304,9.04606,8.91649,8.94953,33277.89298549,0
+PNI.US,D,20160120,000000,9.01871,9.01871,8.83237,8.9055,44080.233356668,0
+PNI.US,D,20160121,000000,8.9055,8.91649,8.81734,8.85886,51719.824509919,0
+PNI.US,D,20160122,000000,8.88132,9.00857,8.84537,8.9895,27682.100063319,0
+PNI.US,D,20160125,000000,9.01033,9.0556,8.96542,9.01871,20422.412491873,0
+PNI.US,D,20160126,000000,9.0556,9.0869,9.0263,9.0869,25042.496761321,0
+PNI.US,D,20160127,000000,9.09355,9.09355,9.04606,9.0556,12483.880815236,0
+PNI.US,D,20160128,000000,9.08027,9.18797,9.0603,9.16291,15770.150596647,0
+PNI.US,D,20160129,000000,9.20435,9.45676,9.15521,9.31031,55786.661213509,0
+PNI.US,D,20160201,000000,9.26695,9.37005,9.26695,9.30455,56278.667491586,0
+PNI.US,D,20160202,000000,9.29201,9.41726,9.26695,9.27179,40596.745868856,0
+PNI.US,D,20160203,000000,9.30455,9.45676,9.27179,9.39316,39583.669650706,0
+PNI.US,D,20160204,000000,9.39316,9.39316,9.30455,9.30455,29010.724611712,0
+PNI.US,D,20160205,000000,9.3768,9.42882,9.2612,9.26695,42830.495890839,0
+PNI.US,D,20160208,000000,9.30455,9.37005,9.27949,9.36234,13665.11107779,0
+PNI.US,D,20160209,000000,9.30165,9.4057,9.30165,9.37487,35559.39045218,0
+PNI.US,D,20160210,000000,9.41436,9.46252,9.36042,9.45484,31491.515760661,0
+PNI.US,D,20160211,000000,9.46927,9.48566,9.44713,9.47795,61653.368985002,0
+PNI.US,D,20160212,000000,9.46927,9.53285,9.46927,9.49241,44613.759151882,0
+PNI.US,D,20160216,000000,9.44713,9.45484,9.38162,9.4269,47253.362453883,0
+PNI.US,D,20160217,000000,9.45484,9.45484,9.30165,9.34694,60462.79683109,0
+PNI.US,D,20160218,000000,9.34694,9.39703,9.34694,9.39703,34297.197131207,0
+PNI.US,D,20160219,000000,9.39703,9.46927,9.39703,9.46927,9985.4438715038,0
+PNI.US,D,20160222,000000,9.46252,9.49241,9.41436,9.46927,36643.049849463,0
+PNI.US,D,20160223,000000,9.44713,9.52035,9.44038,9.52035,40148.335083772,0
+PNI.US,D,20160224,000000,9.50588,9.52035,9.46927,9.47795,23242.625693422,0
+PNI.US,D,20160225,000000,9.49241,9.53285,9.47218,9.52611,34562.922040886,0
+PNI.US,D,20160226,000000,9.53285,9.53285,9.41436,9.42015,12769.327495556,0
+PNI.US,D,20160229,000000,9.44038,9.44519,9.41918,9.43459,51139.589257926,0
+PNI.US,D,20160301,000000,9.43459,9.50012,9.37487,9.45484,53579.898877667,0
+PNI.US,D,20160302,000000,9.44713,9.46543,9.30838,9.35945,53239.438837141,0
+PNI.US,D,20160303,000000,9.35945,9.44038,9.35945,9.44038,29749.772016755,0
+PNI.US,D,20160304,000000,9.52035,9.52035,9.43459,9.43459,37249.234799666,0
+PNI.US,D,20160307,000000,9.44038,9.49241,9.43459,9.49241,9878.5311148756,0
+PNI.US,D,20160308,000000,9.52035,9.52035,9.45484,9.47795,11740.68145848,0
+PNI.US,D,20160309,000000,9.4741,9.51843,9.4741,9.50396,20551.122995,0
+PNI.US,D,20160310,000000,9.52419,9.53962,9.44424,9.48854,14478.893613682,0
+PNI.US,D,20160311,000000,9.49626,9.51843,9.37101,9.41149,33404.527512759,0
+PNI.US,D,20160314,000000,9.43074,9.45099,9.38739,9.44424,15584.350757459,0
+PNI.US,D,20160315,000000,9.41149,9.48854,9.41149,9.44424,18749.175951244,0
+PNI.US,D,20160316,000000,9.4664,9.53962,9.4664,9.52997,25701.619095873,0
+PNI.US,D,20160317,000000,9.53962,9.68797,9.4741,9.68797,12657.224799285,0
+PNI.US,D,20160318,000000,9.64462,9.64462,9.50396,9.50396,51250.653966267,0
+PNI.US,D,20160321,000000,9.49626,9.55791,9.4741,9.50396,33035.003810237,0
+PNI.US,D,20160322,000000,9.53962,9.55213,9.50396,9.53479,46675.203177746,0
+PNI.US,D,20160323,000000,9.51071,9.56755,9.50396,9.55213,28083.801391623,0
+PNI.US,D,20160324,000000,9.55213,9.62246,9.51553,9.62246,47242.982574597,0
+PNI.US,D,20160328,000000,9.53962,9.53962,9.45965,9.48277,21596.376838931,0
+PNI.US,D,20160329,000000,9.49626,9.64462,9.4664,9.64462,32793.152622911,0
+PNI.US,D,20160330,000000,9.58874,9.63113,9.55791,9.56755,13347.486771692,0
+PNI.US,D,20160331,000000,9.57429,9.60705,9.52518,9.60705,16227.903273088,0
+PNI.US,D,20160401,000000,9.63788,9.6533,9.58296,9.60705,50037.246077932,0
+PNI.US,D,20160404,000000,9.63788,9.63788,9.58874,9.58874,10920.67099502,0
+PNI.US,D,20160405,000000,9.58874,9.60031,9.58874,9.60031,12396.689829249,0
+PNI.US,D,20160406,000000,9.60031,9.6533,9.60031,9.62824,36533.023129049,0
+PNI.US,D,20160407,000000,9.6032,9.73328,9.6032,9.68603,29765.341835679,0
+PNI.US,D,20160408,000000,9.64269,9.74291,9.64269,9.72647,10120.3823022,0
+PNI.US,D,20160411,000000,9.64174,9.76309,9.63402,9.76309,27540.933705052,0
+PNI.US,D,20160412,000000,9.73328,9.76309,9.66581,9.72647,10106.88845913,0
+PNI.US,D,20160413,000000,9.69377,9.92395,9.65811,9.79392,29214.170245685,0
+PNI.US,D,20160414,000000,9.74291,9.88851,9.70916,9.87965,83809.221317356,0
+PNI.US,D,20160415,000000,9.83339,9.84785,9.78241,9.79979,53196.881332076,0
+PNI.US,D,20160418,000000,9.79392,9.8634,9.7747,9.82094,11187.433892627,0
+PNI.US,D,20160419,000000,9.8277,9.8277,9.76309,9.79784,25831.367586928,0
+PNI.US,D,20160420,000000,9.78906,9.8634,9.78906,9.84785,14265.068100423,0
+PNI.US,D,20160421,000000,9.87965,9.88851,9.81319,9.8277,24217.296358219,0
+PNI.US,D,20160422,000000,9.87965,9.87965,9.82094,9.8634,6479.1206492647,0
+PNI.US,D,20160425,000000,9.88851,9.89697,9.83436,9.84785,23544.680180595,0
+PNI.US,D,20160426,000000,9.87965,9.87965,9.74291,9.76982,40024.81452029,0
+PNI.US,D,20160427,000000,9.79979,9.92395,9.79979,9.92395,19476.805489074,0
+PNI.US,D,20160428,000000,9.88851,9.93087,9.8634,9.87196,17772.429310591,0
+PNI.US,D,20160429,000000,9.89697,9.96547,9.89697,9.96547,39832.78675353,0
+PNI.US,D,20160502,000000,9.98468,9.98468,9.87965,9.94424,25543.844930753,0
+PNI.US,D,20160503,000000,9.91435,9.99632,9.90475,9.99632,43319.388205128,0
+PNI.US,D,20160504,000000,9.9587,10.0242,9.94424,10.0242,25721.340866513,0
+PNI.US,D,20160505,000000,9.99632,10.0117,9.94424,9.99055,34682.290652656,0
+PNI.US,D,20160506,000000,9.98468,10.0589,9.9809,10.0589,27826.380385372,0
+PNI.US,D,20160509,000000,10.0675,10.1043,9.9384,10.0117,79360.405056101,0
+PNI.US,D,20160510,000000,10.056,10.1658,9.92791,10.0656,84804.651740721,0
+PNI.US,D,20160511,000000,10.0222,10.0492,9.88359,10.0492,119236.78730263,0
+PNI.US,D,20160512,000000,10.0222,10.056,9.93553,10.0222,61251.667656697,0
+PNI.US,D,20160513,000000,10.0724,10.1737,10.0155,10.1024,78114.819541984,0
+PNI.US,D,20160516,000000,10.1024,10.1737,10.0724,10.1255,50719.204146912,0
+PNI.US,D,20160517,000000,10.1658,10.1727,10.0772,10.1571,25494.021510189,0
+PNI.US,D,20160518,000000,10.1505,10.2032,10.0434,10.056,30502.313264867,0
+PNI.US,D,20160519,000000,9.98368,10.0088,9.80358,9.82966,79104.022037779,0
+PNI.US,D,20160520,000000,9.88359,9.90079,9.80926,9.85946,5703.7436667269,0
+PNI.US,D,20160523,000000,9.94127,10.0011,9.93553,10.0011,23619.415311442,0
+PNI.US,D,20160524,000000,10.0011,10.0492,9.89313,9.98856,22689.378127567,0
+PNI.US,D,20160525,000000,9.98856,10.0492,9.98856,10.0011,9948.0763060804,0
+PNI.US,D,20160526,000000,10.0492,10.1024,10.0358,10.0656,25155.637445518,0
+PNI.US,D,20160527,000000,10.1024,10.1108,10.0291,10.056,38530.111903349,0
+PNI.US,D,20160531,000000,10.0434,10.0724,9.98856,10.0155,29996.813143721,0
+PNI.US,D,20160601,000000,10.0155,10.187,10.0155,10.1418,24113.497565375,0
+PNI.US,D,20160602,000000,10.1108,10.2032,10.1108,10.133,41252.754239624,0
+PNI.US,D,20160603,000000,10.1255,10.2032,10.1255,10.1418,38940.11713508,0
+PNI.US,D,20160606,000000,10.1418,10.2225,10.1418,10.2092,28288.285013523,0
+PNI.US,D,20160607,000000,10.2294,10.2362,10.1737,10.2151,26863.127587788,0
+PNI.US,D,20160608,000000,10.2362,10.2642,10.2151,10.2642,16532.033736117,0
+PNI.US,D,20160609,000000,10.2747,10.3161,10.2679,10.2882,24731.10038279,0
+PNI.US,D,20160610,000000,10.2805,10.3334,10.2535,10.3248,10848.01184003,0
+PNI.US,D,20160613,000000,10.3566,10.3778,10.2882,10.2882,10658.060049127,0
+PNI.US,D,20160614,000000,10.2805,10.3652,10.2805,10.2882,53291.338233563,0
+PNI.US,D,20160615,000000,10.3422,10.3969,10.3334,10.3969,21238.271003622,0
+PNI.US,D,20160616,000000,10.3969,10.4298,10.3566,10.4058,42800.394240913,0
+PNI.US,D,20160617,000000,10.4298,10.4462,10.3856,10.3922,21395.007180815,0
+PNI.US,D,20160620,000000,10.4462,10.4625,10.3969,10.4142,30618.567912852,0
+PNI.US,D,20160621,000000,10.4221,10.4693,10.3969,10.4162,16578.743192896,0
+PNI.US,D,20160622,000000,10.4374,10.4374,10.4068,10.4231,5513.7918758241,0
+PNI.US,D,20160623,000000,10.4142,10.4261,10.3652,10.3662,17031.305929692,0
+PNI.US,D,20160624,000000,10.3566,10.3969,10.2998,10.3066,23501.084687602,0
+PNI.US,D,20160627,000000,10.3422,10.4549,10.3161,10.4058,64935.486814699,0
+PNI.US,D,20160628,000000,10.4625,10.4693,10.4374,10.4558,20119.320016773,0
+PNI.US,D,20160629,000000,10.4828,10.4963,10.4413,10.4846,12457.931117026,0
+PNI.US,D,20160630,000000,10.4625,10.529,10.4625,10.5048,36903.584819498,0
+PNI.US,D,20160701,000000,10.5424,10.5424,10.4751,10.5127,25052.876640604,0
+PNI.US,D,20160705,000000,10.5424,10.5646,10.4828,10.5492,35036.244536252,0
+PNI.US,D,20160706,000000,10.5646,10.5646,10.5176,10.5176,35289.513590788,0
+PNI.US,D,20160707,000000,10.5897,10.6293,10.5878,10.6293,20432.792371159,0
+PNI.US,D,20160708,000000,10.6533,10.6764,10.6147,10.657,25858.355273067,0
+PNI.US,D,20160711,000000,10.716,10.716,10.6226,10.6226,23850.886619482,0
+PNI.US,D,20160712,000000,10.5897,10.5897,10.4846,10.4846,18628.769351546,0
+PNI.US,D,20160713,000000,10.5473,10.5473,10.3113,10.3296,25432.780222409,0
+PNI.US,D,20160714,000000,10.2958,10.2958,10.1495,10.187,79829.575599752,0
+PNI.US,D,20160715,000000,10.2362,10.2717,10.2294,10.2717,30638.28968349,0
+PNI.US,D,20160718,000000,10.3113,10.5694,10.3113,10.4683,22320.892412974,0
+PNI.US,D,20160719,000000,10.5166,10.5213,10.4346,10.4423,23924.5837624,0
+PNI.US,D,20160720,000000,10.4846,10.4846,10.4519,10.4587,11145.914375489,0
+PNI.US,D,20160721,000000,10.5166,10.5166,10.4846,10.5087,12671.756630282,0
+PNI.US,D,20160722,000000,10.5166,10.5396,10.4683,10.5166,15294.752125427,0
+PNI.US,D,20160725,000000,10.5551,10.5551,10.5166,10.527,14131.167657657,0
+PNI.US,D,20160726,000000,10.5551,10.5551,10.4935,10.5087,16556.945446399,0
+PNI.US,D,20160727,000000,10.5396,10.5773,10.502,10.527,45979.751265697,0
+PNI.US,D,20160728,000000,10.5773,10.5773,10.4846,10.5473,21276.676556973,0
+PNI.US,D,20160729,000000,10.5829,10.5829,10.4587,10.4587,26578.718895397,0
+PNI.US,D,20160801,000000,10.527,10.527,10.477,10.4846,17583.515507617,0
+PNI.US,D,20160802,000000,10.4731,10.4846,10.4346,10.4423,20543.857079501,0
+PNI.US,D,20160803,000000,10.4191,10.5213,10.4029,10.5087,57344.681094085,0
+PNI.US,D,20160804,000000,10.5551,10.5551,10.4683,10.5473,13357.866650975,0
+PNI.US,D,20160805,000000,10.5213,10.5473,10.4935,10.4935,15048.748986389,0
+PNI.US,D,20160808,000000,10.4846,10.5396,10.4799,10.5396,23554.022071951,0
+PNI.US,D,20160809,000000,10.5444,10.5598,10.4836,10.4836,22931.229314892,0
+PNI.US,D,20160810,000000,10.4836,10.5744,10.4836,10.5744,8670.3131661821,0
+PNI.US,D,20160811,000000,10.5666,10.5744,10.5184,10.5666,13723.238401784,0
+PNI.US,D,20160812,000000,10.5522,10.5878,10.5349,10.5369,13191.788582427,0
+PNI.US,D,20160815,000000,10.5369,10.5666,10.5058,10.5058,22521.224083162,0
+PNI.US,D,20160816,000000,10.5598,10.5598,10.4982,10.526,19933.520177585,0
+PNI.US,D,20160817,000000,10.5369,10.5369,10.4982,10.4982,13816.657315343,0
+PNI.US,D,20160818,000000,10.4982,10.502,10.4703,10.4945,7600.14761197,0
+PNI.US,D,20160819,000000,10.4982,10.4982,10.4393,10.4836,6907.8096637067,0
+PNI.US,D,20160822,000000,10.4982,10.526,10.4558,10.5058,43706.557702432,0
+PNI.US,D,20160823,000000,10.5176,10.5369,10.4982,10.5176,17311.562670368,0
+PNI.US,D,20160824,000000,10.5176,10.5176,10.4558,10.4558,12639.579004502,0
+PNI.US,D,20160825,000000,10.5176,10.5176,10.3778,10.3778,24539.07261603,0
+PNI.US,D,20160826,000000,10.4068,10.4308,10.2805,10.293,17978.988908349,0
+PNI.US,D,20160829,000000,10.348,10.3652,10.2324,10.2679,36453.09805856,0
+PNI.US,D,20160830,000000,10.293,10.293,10.2179,10.2254,15948.684520339,0
+PNI.US,D,20160831,000000,10.2526,10.293,10.1754,10.1754,38667.126309902,0
+PNI.US,D,20160901,000000,10.182,10.182,10.1118,10.1349,29403.084048657,0
+PNI.US,D,20160902,000000,10.1754,10.1754,10.1043,10.1349,21559.009273506,0
+PNI.US,D,20160906,000000,10.1186,10.2447,10.1043,10.2447,30721.328717764,0
+PNI.US,D,20160907,000000,10.2381,10.2679,10.2254,10.2613,25319.639538213,0
+PNI.US,D,20160908,000000,10.1959,10.2573,10.1658,10.1959,30133.827550272,0
+PNI.US,D,20160909,000000,10.1167,10.1571,10.0752,10.1089,36054.510694042,0
+PNI.US,D,20160912,000000,10.0541,10.1658,10.0126,10.0994,67155.742993611,0
+PNI.US,D,20160913,000000,10.0618,10.0618,9.96547,10.0252,56045.120207689,0
+PNI.US,D,20160914,000000,9.98468,10.0492,9.93087,10.0242,15826.201944782,0
+PNI.US,D,20160915,000000,10.0203,10.0203,9.83926,9.96547,34638.695159662,0
+PNI.US,D,20160916,000000,9.91257,9.93751,9.79101,9.79979,25084.016278458,0
+PNI.US,D,20160919,000000,9.79784,9.98468,9.79784,9.86902,30119.295719275,0
+PNI.US,D,20160920,000000,9.82476,9.86045,9.79101,9.85355,35723.392544873,0
+PNI.US,D,20160921,000000,9.83926,9.84982,9.80926,9.82476,22150.662392711,0
+PNI.US,D,20160922,000000,9.86045,9.93087,9.80358,9.80358,56298.389262228,0
+PNI.US,D,20160923,000000,9.86999,9.8767,9.78622,9.78622,31444.806303881,0
+PNI.US,D,20160926,000000,9.80926,9.85355,9.77861,9.82476,11200.927735695,0
+PNI.US,D,20160927,000000,9.84695,9.85355,9.77763,9.83926,37541.947395483,0
+PNI.US,D,20160928,000000,9.84695,9.91257,9.83926,9.86999,26284.968311652,0
+PNI.US,D,20160929,000000,9.86999,9.88556,9.83926,9.85355,16981.482509127,0
+PNI.US,D,20160930,000000,9.95107,9.9587,9.84024,9.94424,28725.277931392,0
+PNI.US,D,20161003,000000,9.97313,9.99055,9.90277,9.90277,14443.602024115,0
+PNI.US,D,20161004,000000,9.90277,9.95107,9.88556,9.88556,26377.349237281,0
+PNI.US,D,20161005,000000,9.91257,9.91257,9.83926,9.83926,17687.31430046,0
+PNI.US,D,20161006,000000,9.86045,9.88556,9.80358,9.85355,30013.420950575,0
+PNI.US,D,20161007,000000,9.85355,9.90277,9.85355,9.8951,9457.1080159326,0
+PNI.US,D,20161010,000000,9.90277,9.92197,9.8767,9.90277,6886.0119172096,0
+PNI.US,D,20161011,000000,9.92692,9.94909,9.92692,9.94909,30081.928153851,0
+PNI.US,D,20161012,000000,9.93454,9.93454,9.85848,9.89117,25086.092254315,0
+PNI.US,D,20161013,000000,9.85848,9.86635,9.79491,9.81417,50535.480283579,0
+PNI.US,D,20161014,000000,9.77373,9.84308,9.7621,9.83534,91410.406917254,0
+PNI.US,D,20161017,000000,9.81417,9.82966,9.52035,9.53285,112375.68709571,0
+PNI.US,D,20161018,000000,9.66293,9.6841,9.53671,9.58392,10813.758238392,0
+PNI.US,D,20161019,000000,9.59453,9.78144,9.59453,9.76118,17601.161302401,0
+PNI.US,D,20161020,000000,9.78906,9.85079,9.69088,9.76885,25327.943441638,0
+PNI.US,D,20161021,000000,9.85848,9.88162,9.84122,9.88162,12368.664155181,0
+PNI.US,D,20161024,000000,9.87383,9.87383,9.79491,9.8277,24267.119778782,0
+PNI.US,D,20161025,000000,9.86635,9.89117,9.80926,9.85266,17279.385044586,0
+PNI.US,D,20161026,000000,9.85848,9.85848,9.76118,9.76118,25400.602596629,0
+PNI.US,D,20161027,000000,9.75447,9.78906,9.70721,9.72357,9110.4200478366,0
+PNI.US,D,20161028,000000,9.72357,9.72357,9.62824,9.66293,33302.804695772,0
+PNI.US,D,20161031,000000,9.63788,9.69088,9.6215,9.64558,24303.449356278,0
+PNI.US,D,20161101,000000,9.6215,9.62729,9.56466,9.60608,32520.161797735,0
+PNI.US,D,20161102,000000,9.57237,9.66967,9.57237,9.61379,19499.6412235,0
+PNI.US,D,20161103,000000,9.57237,9.69861,9.57237,9.59934,25034.192857892,0
+PNI.US,D,20161104,000000,9.57237,9.63788,9.55504,9.60608,32971.686546603,0
+PNI.US,D,20161107,000000,9.64558,9.66967,9.59934,9.63788,34009.674475033,0
+PNI.US,D,20161108,000000,9.59453,9.66967,9.55504,9.60608,40900.876331885,0
+PNI.US,D,20161109,000000,9.53285,9.6109,9.49528,9.53285,53143.943947726,0
+PNI.US,D,20161110,000000,9.53285,9.53285,9.38257,9.44133,79631.319905422,0
+PNI.US,D,20161111,000000,9.31225,9.48854,9.22844,9.27082,106441.51010887,0
+PNI.US,D,20161114,000000,9.16389,9.1716,8.83786,8.83786,135225.95335218,0
+PNI.US,D,20161115,000000,8.82361,8.98856,8.80791,8.90742,112954.88435977,0
+PNI.US,D,20161116,000000,8.91387,9.01486,8.91215,9.00281,38383.755605441,0
+PNI.US,D,20161117,000000,8.99713,9.0158,8.89703,8.90742,33906.913670118,0
+PNI.US,D,20161118,000000,8.93893,8.95886,8.88872,8.89895,55230.299683873,0
+PNI.US,D,20161121,000000,8.91387,9.01965,8.90925,9.01033,23276.879295059,0
+PNI.US,D,20161122,000000,8.99713,9.07833,8.99713,9.07833,34003.446547461,0
+PNI.US,D,20161123,000000,8.98025,9.0263,8.98025,8.99713,30563.554552644,0
+PNI.US,D,20161125,000000,9.08315,9.08315,8.98856,9.00281,22295.980702693,0
+PNI.US,D,20161128,000000,9.08315,9.11177,9.0263,9.09076,16191.573695592,0
+PNI.US,D,20161129,000000,9.03401,9.09076,9.01965,9.0263,15914.4309187,0
+PNI.US,D,20161130,000000,8.97207,9.03401,8.97207,9.01033,17238.903515378,0
+PNI.US,D,20161201,000000,8.98025,9.0263,8.97207,8.98025,34287.855239853,0
+PNI.US,D,20161202,000000,8.98025,9.00945,8.86726,8.88872,79070.806424069,0
+PNI.US,D,20161205,000000,8.94742,8.94742,8.86726,8.88872,43114.904583227,0
+PNI.US,D,20161206,000000,8.92111,9.00281,8.90261,9.00281,72093.451569157,0
+PNI.US,D,20161207,000000,8.93893,9.24482,8.93893,9.24482,103329.62229941,0
+PNI.US,D,20161208,000000,9.16774,9.21205,9.09355,9.12014,58768.800531891,0
+PNI.US,D,20161209,000000,9.09453,9.15328,9.07457,9.15328,22447.526940243,0
+PNI.US,D,20161212,000000,9.15328,9.15328,9.06599,9.09934,71003.564244306,0
+PNI.US,D,20161213,000000,9.16003,9.16003,9.05271,9.05271,56994.879162202,0
+PNI.US,D,20161214,000000,9.07457,9.09934,9.02255,9.03856,17861.696272437,0
+PNI.US,D,20161215,000000,9.02255,9.03015,8.95703,9,46388.718509498,0
+PNI.US,D,20161216,000000,9.00762,9.09453,9.00762,9.09453,48973.308451292,0
+PNI.US,D,20161219,000000,9.07457,9.10607,9.05848,9.06599,21710.555511057,0
+PNI.US,D,20161220,000000,9.02255,9.06503,9.01486,9.01486,35050.776367249,0
+PNI.US,D,20161221,000000,9.01486,9.05848,9.01486,9.03015,16875.607740427,0
+PNI.US,D,20161222,000000,9.08027,9.08497,9.03015,9.06599,12095.673330005,0
+PNI.US,D,20161223,000000,9.0451,9.05271,9.01486,9.01486,7070.7737684704,0
+PNI.US,D,20161227,000000,9.05848,9.05848,8.94171,8.94171,38042.257576985,0
+PNI.US,D,20161228,000000,8.97496,9.01486,8.95703,9.01033,30935.154231022,0
+PNI.US,D,20161229,000000,9.02255,9.03015,9.00762,9.01486,32340.589886117,0
+PNI.US,D,20161230,000000,9.02255,9.05271,8.98393,9.02728,50836.496782825,0
+PNI.US,D,20170103,000000,9.0451,9.09934,8.9924,9.07457,28247.803484314,0
+PNI.US,D,20170104,000000,9.12014,9.24866,9.11349,9.21111,37602.150695332,0
+PNI.US,D,20170105,000000,9.23324,9.3344,9.23324,9.3344,45750.355933513,0
+PNI.US,D,20170106,000000,9.30261,9.30261,9.19375,9.26312,31797.722199548,0
+PNI.US,D,20170109,000000,9.27466,9.48758,9.27466,9.44713,36565.200754831,0
+PNI.US,D,20170110,000000,9.42015,9.56851,9.41534,9.53962,38376.489689942,0
+PNI.US,D,20170111,000000,9.60705,9.60705,9.43845,9.50588,28387.931854652,0
+PNI.US,D,20170112,000000,9.57333,9.66486,9.57333,9.61573,30584.314311213,0
+PNI.US,D,20170113,000000,9.62343,9.62343,9.58296,9.58778,14642.895706372,0
+PNI.US,D,20170117,000000,9.66486,9.70141,9.59547,9.59547,34980.193188117,0
+PNI.US,D,20170118,000000,9.59547,9.63016,9.59547,9.60705,15362.221340774,0
+PNI.US,D,20170119,000000,9.63016,9.63016,9.53671,9.55597,11418.905200667,0
+PNI.US,D,20170120,000000,9.52804,9.55118,9.49914,9.54346,11850.708178894,0
+PNI.US,D,20170123,000000,9.59547,9.63016,9.56755,9.62343,28776.139339886,0
+PNI.US,D,20170124,000000,9.71013,9.71013,9.60705,9.64752,8245.7761034539,0
+PNI.US,D,20170125,000000,9.64752,9.64752,9.60031,9.63016,19491.337320072,0
+PNI.US,D,20170126,000000,9.60031,9.69377,9.60031,9.63016,24953.229799475,0
+PNI.US,D,20170127,000000,9.68023,9.69377,9.65811,9.65811,7124.7491407487,0
+PNI.US,D,20170130,000000,9.69377,9.75059,9.69377,9.75059,27353.057890006,0
+PNI.US,D,20170131,000000,9.73521,9.77763,9.72841,9.77178,8090.0779141892,0
+PNI.US,D,20170201,000000,9.78622,9.81809,9.72841,9.74475,30899.862641454,0
+PNI.US,D,20170202,000000,8.99431,9.40859,8.98477,9.27854,253188.09147869,0
+PNI.US,D,20170203,000000,9.29297,9.35464,9.26504,9.2872,62389.302426258,0
+PNI.US,D,20170206,000000,9.29973,9.32092,9.2872,9.30551,50769.027567476,0
+PNI.US,D,20170207,000000,9.33056,9.33056,9.29297,9.32285,8784.4918383094,0
+PNI.US,D,20170208,000000,9.30551,9.35849,9.30551,9.3373,13091.103753369,0
+PNI.US,D,20170209,000000,9.31514,9.345,9.25154,9.26504,34937.635683052,0
+PNI.US,D,20170210,000000,9.25154,9.30646,9.22844,9.22844,25109.965976667,0
+PNI.US,D,20170213,000000,9.25829,9.26794,9.08027,9.15618,73789.523844214,0
+PNI.US,D,20170214,000000,9.11541,9.12207,9.10029,9.11541,18412.867862433,0
+PNI.US,D,20170215,000000,9.08882,9.09453,9.05463,9.06891,34434.211537762,0
+PNI.US,D,20170216,000000,9.05463,9.08027,8.92495,8.94452,74845.157567429,0
+PNI.US,D,20170217,000000,8.95146,9.02352,8.95146,9.00097,27578.301270477,0
+PNI.US,D,20170221,000000,8.99336,9.00193,8.96734,8.97592,13390.044276756,0
+PNI.US,D,20170222,000000,8.95793,9.01678,8.95049,8.98477,14927.304398763,0
+PNI.US,D,20170223,000000,9.0395,9.0395,9.00097,9.03208,19149.839291619,0
+PNI.US,D,20170224,000000,9.08027,9.08027,9.03208,9.05463,17656.174662606,0
+PNI.US,D,20170227,000000,9.0395,9.0395,8.99336,9.00097,67811.751364379,0
+PNI.US,D,20170228,000000,8.98477,9.03208,8.98477,9.00097,36307.779748578,0
+PNI.US,D,20170301,000000,8.9426,8.97785,8.88507,8.90925,36958.598179704,0
+PNI.US,D,20170302,000000,8.88507,8.96734,8.86349,8.86349,58127.323992122,0
+PNI.US,D,20170303,000000,8.86349,8.86349,8.79384,8.82361,21300.550279326,0
+PNI.US,D,20170306,000000,8.80144,8.83691,8.79384,8.80231,10730.719204117,0
+PNI.US,D,20170307,000000,8.76879,8.78922,8.7605,8.77813,35189.86674966,0
+PNI.US,D,20170308,000000,8.7605,8.7605,8.65771,8.6974,37021.91544334,0
+PNI.US,D,20170309,000000,8.65771,8.65771,8.4816,8.49115,97396.483300514,0
+PNI.US,D,20170310,000000,8.52112,8.57747,8.49115,8.56137,33866.43214091,0
+PNI.US,D,20170313,000000,8.56946,8.60049,8.48401,8.59248,45890.484303852,0
+PNI.US,D,20170314,000000,8.60049,8.60049,8.53719,8.53719,6991.8866859096,0
+PNI.US,D,20170315,000000,8.57747,8.65127,8.54346,8.65127,21725.087342056,0
+PNI.US,D,20170316,000000,8.63526,8.63526,8.56946,8.60944,30727.556645335,0
+PNI.US,D,20170317,000000,8.58421,8.62796,8.56946,8.60944,11376.347695601,0
+PNI.US,D,20170320,000000,8.60944,8.64258,8.60944,8.62796,22202.561789133,0
+PNI.US,D,20170321,000000,8.64258,8.64258,8.62796,8.63526,10271.92853975,0
+PNI.US,D,20170322,000000,8.65127,8.69818,8.65127,8.66493,14681.301259725,0
+PNI.US,D,20170323,000000,8.69095,8.72728,8.66493,8.72728,25157.713421376,0
+PNI.US,D,20170324,000000,8.70464,8.73825,8.70192,8.73093,12240.991639984,0
+PNI.US,D,20170327,000000,8.73825,8.76148,8.69095,8.69095,30573.934431928,0
+PNI.US,D,20170328,000000,8.71994,8.73825,8.68265,8.70464,26876.621430857,0
+PNI.US,D,20170329,000000,8.69818,8.76976,8.69818,8.76976,11438.626971307,0
+PNI.US,D,20170330,000000,8.71994,8.78632,8.71994,8.76148,16726.137478732,0
+PNI.US,D,20170331,000000,8.74587,8.78632,8.74587,8.75423,8810.4415365203,0
+PNI.US,D,20170403,000000,8.79471,8.83325,8.78632,8.83325,13659.921138147,0
+PNI.US,D,20170404,000000,8.80886,8.82361,8.76976,8.80886,35896.73652892,0
+PNI.US,D,20170405,000000,8.7791,8.82448,8.76148,8.80886,22938.49523039,0
+PNI.US,D,20170406,000000,8.84172,8.84172,8.80423,8.84172,6542.437912899,0
+PNI.US,D,20170407,000000,8.86542,8.87949,8.83325,8.87949,12789.049266196,0
+PNI.US,D,20170410,000000,8.8999,8.92689,8.88689,8.92689,12287.701096764,0
+PNI.US,D,20170411,000000,8.92784,8.97882,8.92784,8.97882,9567.1347363462,0
+PNI.US,D,20170412,000000,8.96069,8.98671,8.92784,8.96069,40818.87528554,0
+PNI.US,D,20170413,000000,8.97014,9.00281,8.94548,8.96069,23912.12790726,0
+PNI.US,D,20170417,000000,8.95242,8.9953,8.94548,8.95242,47369.617101865,0
+PNI.US,D,20170418,000000,8.96069,9.00281,8.95242,8.97882,13156.496992861,0
+PNI.US,D,20170419,000000,8.9953,9.01107,8.92784,8.96069,18454.387379569,0
+PNI.US,D,20170420,000000,8.91821,9.00281,8.91117,8.95242,31931.622642314,0
+PNI.US,D,20170421,000000,8.98671,9.00281,8.95242,8.97014,21102.294584997,0
+PNI.US,D,20170424,000000,8.96069,8.9953,8.94742,8.96069,27367.589721005,0
+PNI.US,D,20170425,000000,8.91821,8.97014,8.9055,8.91821,15986.052085761,0
+PNI.US,D,20170426,000000,8.9055,8.95242,8.9055,8.91117,17051.027700333,0
+PNI.US,D,20170427,000000,8.93708,8.96069,8.91821,8.95242,4950.1644306862,0
+PNI.US,D,20170428,000000,8.91821,8.94548,8.9055,8.93708,32126.764372862,0
+PNI.US,D,20170501,000000,8.97014,8.9953,8.90079,8.9953,80382.823165605,0
+PNI.US,D,20170502,000000,9.00281,9.00281,8.91117,8.93708,28067.193584766,0
+PNI.US,D,20170503,000000,8.94548,8.94742,8.89316,8.92784,53518.657589889,0
+PNI.US,D,20170504,000000,8.9055,8.96639,8.89316,8.96069,27790.050807877,0
+PNI.US,D,20170505,000000,8.91821,8.94548,8.87949,8.93708,18014.280497916,0
+PNI.US,D,20170508,000000,8.9055,8.93708,8.88689,8.90079,16422.007015703,0
+PNI.US,D,20170509,000000,8.87949,8.90646,8.84894,8.85655,26243.448794514,0
+PNI.US,D,20170510,000000,8.87949,8.91215,8.84894,8.89412,63835.219610562,0
+PNI.US,D,20170511,000000,8.91215,8.96167,8.86542,8.93807,50550.012114578,0
+PNI.US,D,20170512,000000,8.94644,9.02063,8.94644,9.01197,41826.761564045,0
+PNI.US,D,20170515,000000,9.02063,9.02063,8.97111,9.02063,53149.133887368,0
+PNI.US,D,20170516,000000,9.01197,9.01197,8.9793,8.9793,15424.500616481,0
+PNI.US,D,20170517,000000,9.03565,9.0424,9.00377,9.00377,13917.342144399,0
+PNI.US,D,20170518,000000,9.05078,9.05078,8.98757,9.00377,15223.130958365,0
+PNI.US,D,20170519,000000,9.02822,9.02822,8.97111,8.98757,10610.312604419,0
+PNI.US,D,20170522,000000,8.96167,9.01197,8.96167,9.00377,6312.0045927875,0
+PNI.US,D,20170523,000000,9.02822,9.02822,8.95338,8.96167,31781.114392692,0
+PNI.US,D,20170524,000000,9.02822,9.02822,8.94644,8.95338,72622.825412657,0
+PNI.US,D,20170525,000000,9.01197,9.01197,8.89316,8.90646,51219.514328415,0
+PNI.US,D,20170526,000000,8.96167,8.96167,8.89412,8.89412,23218.751971067,0
+PNI.US,D,20170530,000000,8.90173,8.91117,8.7791,8.83325,104741.28588208,0
+PNI.US,D,20170531,000000,8.87949,8.87949,8.81822,8.82448,86090.718784046,0
+PNI.US,D,20170601,000000,8.84894,8.87294,8.81822,8.84172,66105.29921004,0
+PNI.US,D,20170602,000000,8.87949,8.97111,8.85655,8.96167,79511.951293653,0
+PNI.US,D,20170605,000000,9.01197,9.01197,8.91917,8.95338,58416.922624153,0
+PNI.US,D,20170606,000000,8.96167,9.01033,8.96167,9.00377,21469.742311661,0
+PNI.US,D,20170607,000000,8.9793,9.02063,8.9793,9.02063,24340.8169217,0
+PNI.US,D,20170608,000000,9.02921,9.02921,8.94644,8.95338,38942.193110936,0
+PNI.US,D,20170609,000000,8.94644,8.95975,8.91917,8.93807,41772.786191767,0
+PNI.US,D,20170612,000000,8.98856,8.99713,8.92495,8.98856,19488.223356288,0
+PNI.US,D,20170613,000000,8.93807,8.97111,8.92871,8.97111,19091.711967627,0
+PNI.US,D,20170614,000000,9.04317,9.04317,8.96167,8.97207,19212.118567324,0
+PNI.US,D,20170615,000000,8.97207,9.00473,8.97111,8.99713,14007.647094172,0
+PNI.US,D,20170616,000000,8.95338,9.02921,8.95338,9.02921,7330.270750578,0
+PNI.US,D,20170619,000000,8.99431,9.04317,8.99431,9.0158,14947.026169403,0
+PNI.US,D,20170620,000000,9.04317,9.06503,9.02921,9.05848,13920.456108184,0
+PNI.US,D,20170621,000000,9.06503,9.06503,9.0129,9.06503,23447.109315322,0
+PNI.US,D,20170622,000000,9.06503,9.06503,9.02921,9.03661,17580.401543832,0
+PNI.US,D,20170623,000000,9.05173,9.06503,8.9793,9.02921,68070.210358559,0
+PNI.US,D,20170626,000000,9.08027,9.08027,9.03757,9.05848,43768.836978139,0
+PNI.US,D,20170627,000000,9.14703,9.14703,9.02158,9.06503,29171.612740618,0
+PNI.US,D,20170628,000000,9.07361,9.07361,9.03565,9.05173,8766.8460435261,0
+PNI.US,D,20170629,000000,9.02921,9.02921,8.98856,8.98856,4265.092397922,0
+PNI.US,D,20170630,000000,8.99713,9.02921,8.9635,9.02158,25479.48967919,0
+PNI.US,D,20170703,000000,9.07361,9.07361,8.99713,8.99713,20814.771928821,0
+PNI.US,D,20170705,000000,9.07361,9.07361,8.95975,9.00473,16198.839611091,0
+PNI.US,D,20170706,000000,9.00473,9.00473,8.93807,8.93807,27047.889439049,0
+PNI.US,D,20170707,000000,8.95338,9.00473,8.94644,8.98856,33142.954554794,0
+PNI.US,D,20170710,000000,8.98856,9.02158,8.97304,9.0129,21733.391245483,0
+PNI.US,D,20170711,000000,9.05173,9.06503,9.02158,9.03661,21763.492895407,0
+PNI.US,D,20170712,000000,9.05848,9.09934,9.03661,9.09934,36076.308440539,0
+PNI.US,D,20170713,000000,9.12014,9.12014,9.04317,9.0451,17618.807097183,0
+PNI.US,D,20170714,000000,9.03661,9.12014,9.03661,9.12014,11924.405321812,0
+PNI.US,D,20170717,000000,9.12014,9.12014,9.09453,9.09453,14178.915102365,0
+PNI.US,D,20170718,000000,9.10705,9.10705,9.06503,9.09934,19530.780861352,0
+PNI.US,D,20170719,000000,9.10705,9.11918,9.09453,9.11349,46987.637544204,0
+PNI.US,D,20170720,000000,9.12014,9.14799,9.11349,9.14799,28648.466824689,0
+PNI.US,D,20170721,000000,9.14799,9.19761,9.06503,9.10705,49527.594005074,0
+PNI.US,D,20170724,000000,9.12014,9.12014,9.06503,9.07361,15690.225526158,0
+PNI.US,D,20170725,000000,9.05173,9.0869,9.05173,9.05271,6359.7520374952,0
+PNI.US,D,20170726,000000,9.03661,9.12882,9.03661,9.09453,29417.615879655,0
+PNI.US,D,20170727,000000,9.12882,9.12882,9.09453,9.10029,7783.8714753022,0
+PNI.US,D,20170728,000000,9.07361,9.1716,9.07361,9.14799,32167.245902068,0
+PNI.US,D,20170731,000000,9.14799,9.20724,9.14221,9.1899,23856.076559124,0
+PNI.US,D,20170801,000000,9.2612,9.30261,9.18026,9.28141,73479.165453613,0
+PNI.US,D,20170802,000000,9.34886,9.34886,9.22265,9.23036,29804.785376962,0
+PNI.US,D,20170803,000000,9.2612,9.28141,9.20724,9.21397,32669.632059429,0
+PNI.US,D,20170804,000000,9.22265,9.25347,9.10705,9.11349,37241.968884165,0
+PNI.US,D,20170807,000000,9.19761,9.19761,9.14799,9.14799,18117.04130283,0
+PNI.US,D,20170808,000000,9.19761,9.19761,9.13835,9.19761,85022.629205692,0
+PNI.US,D,20170809,000000,9.22265,9.23036,9.14799,9.14799,44537.986033107,0
+PNI.US,D,20170810,000000,9.20724,9.20724,9.08027,9.13835,31535.111253653,0
+PNI.US,D,20170811,000000,9.21397,9.21397,9.09934,9.18218,20171.219413195,0
+PNI.US,D,20170814,000000,9.26794,9.26889,9.22265,9.22265,20358.057240313,0
+PNI.US,D,20170815,000000,9.25347,9.25347,9.20724,9.22265,16544.489591258,0
+PNI.US,D,20170816,000000,9.24674,9.25347,9.21686,9.25347,38808.292668169,0
+PNI.US,D,20170817,000000,9.24674,9.24674,9.19761,9.22265,12403.955744747,0
+PNI.US,D,20170818,000000,9.22265,9.24674,9.22265,9.24674,27721.5436046,0
+PNI.US,D,20170821,000000,9.26794,9.27179,9.21397,9.22265,26894.26722564,0
+PNI.US,D,20170822,000000,9.2612,9.28913,9.24866,9.26794,27783.822880306,0
+PNI.US,D,20170823,000000,9.26794,9.31031,9.26794,9.31031,13319.461097625,0
+PNI.US,D,20170824,000000,9.31031,9.31031,9.29491,9.31031,9448.8041125051,0
+PNI.US,D,20170825,000000,9.31898,9.34307,9.29491,9.34307,19968.811767152,0
+PNI.US,D,20170828,000000,9.34307,9.38257,9.29491,9.37487,48539.429497207,0
+PNI.US,D,20170829,000000,9.40762,9.50203,9.3373,9.50203,24119.725492945,0
+PNI.US,D,20170830,000000,9.50203,9.50203,9.45193,9.48566,36814.317857652,0
+PNI.US,D,20170831,000000,9.48566,9.51649,9.48566,9.51649,12062.457716293,0
+PNI.US,D,20170901,000000,9.53962,9.56177,9.49336,9.53191,10743.175059259,0
+PNI.US,D,20170905,000000,9.46061,9.53962,9.46061,9.53962,24787.151730927,0
+PNI.US,D,20170906,000000,9.5473,9.63691,9.53191,9.61283,59716.48351055,0
+PNI.US,D,20170907,000000,9.69474,9.69474,9.65426,9.69474,35019.636729396,0
+PNI.US,D,20170908,000000,9.71206,9.71206,9.68603,9.68603,4841.1756982011,0
+PNI.US,D,20170911,000000,9.68023,9.68023,9.61668,9.61668,19028.394703991,0
+PNI.US,D,20170912,000000,9.62054,9.67159,9.58585,9.64558,26211.271168734,0
+PNI.US,D,20170913,000000,9.58585,9.71206,9.58585,9.68023,46146.867322174,0
+PNI.US,D,20170914,000000,9.58585,9.70335,9.58585,9.70335,28073.421512338,0
+PNI.US,D,20170915,000000,9.68603,9.72941,9.67159,9.69474,34302.387070852,0
+PNI.US,D,20170918,000000,9.73715,9.73715,9.64558,9.68603,39972.915123868,0
+PNI.US,D,20170919,000000,9.64558,9.71206,9.64558,9.66388,13278.979568415,0
+PNI.US,D,20170920,000000,9.69474,9.69474,9.64558,9.66388,7390.4740504269,0
+PNI.US,D,20170921,000000,9.66388,9.70335,9.65426,9.66388,24657.403239872,0
+PNI.US,D,20170922,000000,9.67159,9.69474,9.66293,9.67159,9420.7784384375,0
+PNI.US,D,20170925,000000,9.69474,9.69474,9.64558,9.66388,17388.373777072,0
+PNI.US,D,20170926,000000,9.66388,9.68023,9.62729,9.62729,17373.841946075,0
+PNI.US,D,20170927,000000,9.62729,9.65426,9.59259,9.61283,34763.253711074,0
+PNI.US,D,20170928,000000,9.60512,9.63691,9.60512,9.61283,6360.7900254236,0
+PNI.US,D,20170929,000000,9.61283,9.64558,9.59259,9.64558,8812.517512377,0
+PNI.US,D,20171002,000000,9.68603,9.68603,9.64558,9.65232,27221.233423097,0
+PNI.US,D,20171003,000000,9.64558,9.69474,9.62054,9.63691,5966.3546126201,0
+PNI.US,D,20171004,000000,9.62729,9.73715,9.62054,9.73715,10597.856749278,0
+PNI.US,D,20171005,000000,9.66388,9.74573,9.66388,9.72075,21905.697241602,0
+PNI.US,D,20171006,000000,9.75253,9.75253,9.62054,9.69474,13355.790675119,0
+PNI.US,D,20171009,000000,9.73715,9.74475,9.72941,9.72941,3483.4874878137,0
+PNI.US,D,20171010,000000,9.69474,9.75253,9.69474,9.74573,5472.2723586869,0
+PNI.US,D,20171011,000000,9.68023,9.78056,9.68023,9.78056,51397.010264176,0
+PNI.US,D,20171012,000000,9.79588,9.79588,9.77275,9.78056,2885.6064410375,0
+PNI.US,D,20171013,000000,9.7669,9.78056,9.7669,9.78056,4772.6684949245,0
+PNI.US,D,20171016,000000,9.78807,9.80653,9.73715,9.7669,35197.132665159,0
+PNI.US,D,20171017,000000,9.68603,9.78807,9.68603,9.78056,14637.705766731,0
+PNI.US,D,20171018,000000,9.78056,9.78807,9.75934,9.76982,9658.4776740482,0
+PNI.US,D,20171019,000000,9.78807,9.81515,9.77373,9.81222,8983.785520568,0
+PNI.US,D,20171020,000000,9.78807,9.78807,9.74573,9.74573,4659.5278107255,0
+PNI.US,D,20171023,000000,9.78807,9.78807,9.75253,9.78807,7876.2524009325,0
+PNI.US,D,20171024,000000,9.78807,9.78807,9.73715,9.78807,12777.631398983,0
+PNI.US,D,20171025,000000,9.71206,9.7669,9.67927,9.71206,14769.530233641,0
+PNI.US,D,20171026,000000,9.78807,9.78807,9.61958,9.64462,12625.047173504,0
+PNI.US,D,20171027,000000,9.64462,9.67063,9.60415,9.61958,14806.897799065,0
+PNI.US,D,20171030,000000,9.66871,9.72075,9.66388,9.69474,4735.300929501,0
+PNI.US,D,20171031,000000,9.72552,9.75253,9.59163,9.61958,42101.828365079,0
+PNI.US,D,20171101,000000,9.72075,9.72075,9.57719,9.57719,19626.275750768,0
+PNI.US,D,20171102,000000,9.64462,9.64462,9.55213,9.55888,15239.73876522,0
+PNI.US,D,20171103,000000,9.54538,9.58392,9.50685,9.52227,28084.83937955,0
+PNI.US,D,20171106,000000,9.51454,9.57719,9.49914,9.50685,25337.285332995,0
+PNI.US,D,20171107,000000,9.48277,9.53962,9.48277,9.50685,48719.001408826,0
+PNI.US,D,20171108,000000,9.51454,9.56369,9.50685,9.54056,21390.855229101,0
+PNI.US,D,20171109,000000,9.56851,9.56851,9.50685,9.50685,11424.095140308,0
+PNI.US,D,20171110,000000,9.57719,9.58489,9.44232,9.44232,35008.218862184,0
+PNI.US,D,20171113,000000,9.50685,9.50685,9.45869,9.46543,10100.66053156,0
+PNI.US,D,20171114,000000,9.48277,9.48277,9.41342,9.42015,22530.565974517,0
+PNI.US,D,20171115,000000,9.42015,9.48084,9.42015,9.42015,35391.236407775,0
+PNI.US,D,20171116,000000,9.48277,9.48277,9.39415,9.40377,29252.575799036,0
+PNI.US,D,20171117,000000,9.39798,9.4105,9.37005,9.38739,17468.298847561,0
+PNI.US,D,20171120,000000,9.36138,9.40377,9.31514,9.31514,11602.629063999,0
+PNI.US,D,20171121,000000,9.36138,9.36138,9.27565,9.27565,22547.173781372,0
+PNI.US,D,20171122,000000,9.29876,9.34694,9.26312,9.26889,10395.449103235,0
+PNI.US,D,20171124,000000,9.26312,9.29201,9.24866,9.27565,15872.911401563,0
+PNI.US,D,20171127,000000,9.34694,9.34694,9.19953,9.19953,36984.547877916,0
+PNI.US,D,20171128,000000,9.22457,9.29201,9.21686,9.29201,28448.135154501,0
+PNI.US,D,20171129,000000,9.27565,9.27565,9.12111,9.26889,38296.564619453,0
+PNI.US,D,20171130,000000,9.26889,9.42785,9.2419,9.37872,47391.414848363,0
+PNI.US,D,20171201,000000,9.42015,9.43651,9.31514,9.41342,10730.719204117,0
+PNI.US,D,20171204,000000,9.41342,9.44232,9.36138,9.41918,31453.110207309,0
+PNI.US,D,20171205,000000,9.44232,9.53962,9.44232,9.53962,32322.944091334,0
+PNI.US,D,20171206,000000,9.49144,9.62729,9.49144,9.62729,11943.089104524,0
+PNI.US,D,20171207,000000,9.61283,9.68023,9.59355,9.64558,40066.334037428,0
+PNI.US,D,20171208,000000,9.59163,9.687,9.55888,9.62054,46190.462815168,0
+PNI.US,D,20171211,000000,9.62054,9.687,9.60512,9.62054,13541.590514308,0
+PNI.US,D,20171212,000000,9.62054,9.63691,9.53863,9.53863,17539.920014623,0
+PNI.US,D,20171213,000000,9.60512,9.62054,9.44133,9.52131,22477.628590167,0
+PNI.US,D,20171214,000000,9.52131,9.55888,9.52131,9.53577,19019.052812637,0
+PNI.US,D,20171215,000000,9.56851,9.56851,9.47314,9.47314,31467.642038307,0
+PNI.US,D,20171218,000000,9.43556,9.49144,9.41243,9.44906,26287.044287509,0
+PNI.US,D,20171219,000000,9.49914,9.49914,9.37777,9.44232,23227.055874495,0
+PNI.US,D,20171220,000000,9.44906,9.44906,9.32187,9.32187,55347.592319784,0
+PNI.US,D,20171221,000000,9.29683,9.43365,9.29683,9.41243,9418.7024625807,0
+PNI.US,D,20171222,000000,9.38642,9.38642,9.33825,9.36042,19152.953255404,0
+PNI.US,D,20171226,000000,9.31321,9.44906,9.31321,9.44906,30276.031896468,0
+PNI.US,D,20171227,000000,9.37777,9.45676,9.36909,9.44906,34617.935401093,0
+PNI.US,D,20171228,000000,9.39316,9.4269,9.32959,9.41243,31280.804211189,0
+PNI.US,D,20171229,000000,9.3373,9.51361,9.3373,9.49914,44038.713839532,0
+PNI.US,D,20180102,000000,9.52131,9.52131,9.45291,9.45291,11139.68644792,0
+PNI.US,D,20180103,000000,9.44906,9.52131,9.44906,9.50588,20421.374503947,0
+PNI.US,D,20180104,000000,9.53863,9.53863,9.49914,9.49914,6577.7295024656,0
+PNI.US,D,20180105,000000,9.54444,9.54444,9.41243,9.41243,41804.96381755,0
+PNI.US,D,20180108,000000,9.41243,9.46445,9.36909,9.46445,17749.593576166,0
+PNI.US,D,20180109,000000,9.47314,9.47314,9.37777,9.38642,23788.607343775,0
+PNI.US,D,20180110,000000,9.36042,9.43556,9.35079,9.35945,25366.34899499,0
+PNI.US,D,20180111,000000,9.40281,9.40377,9.34596,9.34596,24047.066337956,0
+PNI.US,D,20180112,000000,9.39316,9.39316,9.28239,9.31321,36983.509889986,0
+PNI.US,D,20180116,000000,9.35079,9.35079,9.2477,9.25445,25146.295554164,0
+PNI.US,D,20180117,000000,9.21397,9.2477,9.20627,9.20627,31223.714875126,0
+PNI.US,D,20180118,000000,9.22265,9.23903,9.19663,9.22169,24306.563320063,0
+PNI.US,D,20180119,000000,9.26214,9.26214,9.17062,9.1793,41209.158746629,0
+PNI.US,D,20180122,000000,9.1793,9.22265,9.14703,9.15425,24717.606539721,0
+PNI.US,D,20180123,000000,9.1793,9.18315,9.15425,9.1793,23988.939013963,0
+PNI.US,D,20180124,000000,9.17062,9.17062,9.13651,9.13651,8123.293527899,0
+PNI.US,D,20180125,000000,9.12688,9.1317,9.09836,9.09836,17999.74866692,0
+PNI.US,D,20180126,000000,9.09836,9.09836,9.05655,9.05655,13947.443794324,0
+PNI.US,D,20180129,000000,9.04702,9.04702,8.80714,8.83045,66602.495427759,0
+PNI.US,D,20180130,000000,8.92014,8.92014,8.83045,8.84809,37386.249206218,0
+PNI.US,D,20180131,000000,8.83883,8.85462,8.79838,8.80714,67826.283195379,0
+PNI.US,D,20180201,000000,8.80714,8.84894,8.74028,8.74028,74246.238532721,0
+PNI.US,D,20180202,000000,8.75587,8.75587,8.63247,8.64865,89952.033877809,0
+PNI.US,D,20180205,000000,8.55761,8.7818,8.45839,8.51263,85100.478300325,0
+PNI.US,D,20180206,000000,8.45839,8.73265,8.45839,8.64865,49012.75199257,0
+PNI.US,D,20180207,000000,8.68083,8.74759,8.68083,8.73728,9997.899726645,0
+PNI.US,D,20180208,000000,8.72822,8.76417,8.63989,8.64865,14225.624559143,0
+PNI.US,D,20180209,000000,8.65674,8.67237,8.63247,8.67237,21416.804927311,0
+PNI.US,D,20180212,000000,8.6974,8.70464,8.68083,8.6974,16113.724600959,0
+PNI.US,D,20180213,000000,8.6974,8.71166,8.67237,8.71166,12276.283229552,0
+PNI.US,D,20180214,000000,8.73364,8.73364,8.70464,8.72091,11181.205965057,0
+PNI.US,D,20180215,000000,8.6974,8.6974,8.63247,8.67581,33473.034716035,0
+PNI.US,D,20180216,000000,8.68083,8.68083,8.64865,8.66407,11215.459566694,0
+PNI.US,D,20180220,000000,8.63247,8.63247,8.63247,8.63247,37664.429971038,0
+PNI.US,D,20180221,000000,8.63247,8.63247,8.58044,8.63247,16487.400255195,0
+PNI.US,D,20180222,000000,8.63247,8.63247,8.58044,8.60211,36165.575402384,0
+PNI.US,D,20180223,000000,8.60501,8.63989,8.58044,8.63989,18140.915025184,0
+PNI.US,D,20180226,000000,8.64865,8.65674,8.64865,8.65674,12247.219567555,0
+PNI.US,D,20180227,000000,8.67237,8.67237,8.61455,8.61455,20819.961868465,0
+PNI.US,D,20180228,000000,8.61455,8.66407,8.60117,8.64865,32931.205017393,0
+PNI.US,D,20180301,000000,8.65674,8.68083,8.62978,8.64865,22372.791809395,0
+PNI.US,D,20180302,000000,8.62332,8.65674,8.62332,8.64355,9418.7024625807,0
+PNI.US,D,20180305,000000,8.67237,8.70464,8.64162,8.70464,45463.871265267,0
+PNI.US,D,20180306,000000,8.6974,8.70464,8.6974,8.6974,80017.451414797,0
+PNI.US,D,20180307,000000,8.63989,8.67237,8.63247,8.63989,27368.627708934,0
+PNI.US,D,20180308,000000,8.59693,8.68902,8.59693,8.66136,23418.045653326,0
+PNI.US,D,20180309,000000,8.64865,8.68902,8.64769,8.65309,57181.716989321,0
+PNI.US,D,20180312,000000,8.68902,8.68902,8.62332,8.64865,14275.447979709,0
+PNI.US,D,20180313,000000,8.63989,8.63989,8.61455,8.61455,4061.6467639495,0
+PNI.US,D,20180314,000000,8.62332,8.64865,8.59693,8.60501,16678.390034026,0
+PNI.US,D,20180315,000000,8.60501,8.61455,8.58044,8.58044,29716.556403044,0
+PNI.US,D,20180316,000000,8.58795,8.61455,8.58044,8.58795,29218.322197398,0
+PNI.US,D,20180319,000000,8.59693,8.59693,8.58044,8.58699,39317.944741028,0
+PNI.US,D,20180320,000000,8.58795,8.60501,8.58044,8.60049,48348.439718375,0
+PNI.US,D,20180321,000000,8.58795,8.62332,8.58044,8.59693,24800.645573994,0
+PNI.US,D,20180322,000000,8.63247,8.63247,8.59693,8.61455,6949.3291808439,0
+PNI.US,D,20180323,000000,8.60501,8.63247,8.58044,8.60501,43159.538064151,0
+PNI.US,D,20180326,000000,8.63247,8.63247,8.58044,8.58699,18232.257962885,0
+PNI.US,D,20180327,000000,8.59693,8.59693,8.58044,8.58044,17942.659330854,0
+PNI.US,D,20180328,000000,8.58795,8.63989,8.58044,8.61455,26268.360504797,0
+PNI.US,D,20180329,000000,8.62332,8.64865,8.60752,8.62332,41361.742972108,0
+PNI.US,D,20180402,000000,8.64865,8.67237,8.63074,8.65771,32393.527270466,0
+PNI.US,D,20180403,000000,8.68902,8.68902,8.66407,8.68083,12066.609668008,0
+PNI.US,D,20180404,000000,8.63989,8.6974,8.63989,8.69095,18347.474622943,0
+PNI.US,D,20180405,000000,8.67237,8.74759,8.67237,8.68083,38102.460876835,0
+PNI.US,D,20180406,000000,8.6974,8.70464,8.66407,8.67237,24525.578772961,0
+PNI.US,D,20180409,000000,8.66407,8.68083,8.66407,8.66591,21292.246375901,0
+PNI.US,D,20180410,000000,8.63989,8.64944,8.58044,8.60501,57254.376144312,0
+PNI.US,D,20180411,000000,8.63247,8.63247,8.5713,8.58795,38732.519549393,0
+PNI.US,D,20180412,000000,8.60501,8.63989,8.5713,8.58795,44017.954080961,0
+PNI.US,D,20180413,000000,8.62332,8.62332,8.55568,8.5713,32812.874393554,0
+PNI.US,D,20180416,000000,8.5632,8.57475,8.54257,8.55568,39855.622487955,0
+PNI.US,D,20180417,000000,8.54702,8.5632,8.51089,8.52832,57256.452120169,0
+PNI.US,D,20180418,000000,8.49491,8.53633,8.48756,8.52832,28697.252257325,0
+PNI.US,D,20180419,000000,8.51927,8.51927,8.48756,8.49491,11841.366287538,0
+PNI.US,D,20180420,000000,8.48756,8.50204,8.48074,8.48074,31383.565016103,0
+PNI.US,D,20180423,000000,8.48074,8.48756,8.43921,8.43921,28950.521311863,0
+PNI.US,D,20180424,000000,8.46359,8.47188,8.43036,8.43036,21264.220701833,0
+PNI.US,D,20180425,000000,8.43921,8.44722,8.39665,8.43921,72867.790563766,0
+PNI.US,D,20180426,000000,8.43921,8.46359,8.43921,8.45579,5248.0669661458,0
+PNI.US,D,20180427,000000,8.48756,8.52832,8.48074,8.48074,67521.114744421,0
+PNI.US,D,20180430,000000,8.48074,8.50636,8.48074,8.48756,29758.075920181,0
+PNI.US,D,20180501,000000,8.48756,8.51927,8.42159,8.51927,47197.311105745,0
+PNI.US,D,20180502,000000,8.49491,8.53633,8.48074,8.50204,32675.859987,0
+PNI.US,D,20180503,000000,8.49491,8.54257,8.48756,8.50204,46606.695974469,0
+PNI.US,D,20180504,000000,8.50204,8.52832,8.48756,8.49491,27069.687185545,0
+PNI.US,D,20180507,000000,8.48756,8.49491,8.46359,8.48074,34990.5730674,0
+PNI.US,D,20180508,000000,8.45579,8.49491,8.44722,8.47188,19349.132973878,0
+PNI.US,D,20180509,000000,8.43921,8.51089,8.43036,8.48478,51176.956823349,0
+PNI.US,D,20180510,000000,8.50204,8.51927,8.48074,8.48756,54668.748214591,0
+PNI.US,D,20180511,000000,8.48756,8.54702,8.48756,8.529,30230.360427618,0
+PNI.US,D,20180514,000000,8.58892,8.58892,8.51927,8.54257,37721.519307101,0
+PNI.US,D,20180515,000000,8.53633,8.53633,8.48756,8.51927,38516.618060279,0
+PNI.US,D,20180516,000000,8.55568,8.55568,8.48074,8.48401,40447.27560716,0
+PNI.US,D,20180517,000000,8.48756,8.49491,8.45579,8.46359,14095.87606809,0
+PNI.US,D,20180518,000000,8.44722,8.53633,8.44722,8.48074,19636.655630052,0
+PNI.US,D,20180521,000000,8.51089,8.51089,8.42159,8.42159,41017.13097987,0
+PNI.US,D,20180522,000000,8.46359,8.46359,8.42159,8.42159,20733.808870404,0
+PNI.US,D,20180523,000000,8.48074,8.48756,8.43921,8.48756,27804.582638875,0
+PNI.US,D,20180524,000000,8.48756,8.51927,8.48756,8.50204,19931.444201726,0
+PNI.US,D,20180525,000000,8.52832,8.55568,8.51927,8.51927,22250.309233843,0
+PNI.US,D,20180529,000000,8.63343,8.63343,8.54257,8.58892,43667.114161153,0
+PNI.US,D,20180530,000000,8.58892,8.63343,8.57226,8.63343,28181.372256894,0
+PNI.US,D,20180531,000000,8.66407,8.67321,8.63892,8.66407,62622.849710156,0
+PNI.US,D,20180601,000000,8.67321,8.67321,8.64085,8.66407,25421.362355197,0
+PNI.US,D,20180604,000000,8.66407,8.67321,8.64085,8.64085,14586.844358237,0
+PNI.US,D,20180605,000000,8.64085,8.73536,8.64085,8.67321,47285.540079663,0
+PNI.US,D,20180606,000000,8.66407,8.68171,8.63343,8.64085,33315.260550913,0
+PNI.US,D,20180607,000000,8.68171,8.68171,8.64693,8.64944,16284.992609149,0
+PNI.US,D,20180608,000000,8.64944,8.64944,8.62082,8.62978,21564.199213151,0
+PNI.US,D,20180611,000000,8.61552,8.64085,8.60579,8.60579,14023.2169131,0
+PNI.US,D,20180612,000000,8.66407,8.67321,8.62515,8.64355,15481.589952545,0
+PNI.US,D,20180613,000000,8.62429,8.65858,8.61899,8.62601,23043.332011162,0
+PNI.US,D,20180614,000000,8.64085,8.68171,8.60579,8.64085,30420.312218521,0
+PNI.US,D,20180615,000000,8.60579,8.62429,8.58044,8.58044,65623.67281125,0
+PNI.US,D,20180618,000000,8.58892,8.59605,8.55482,8.57226,59575.317152282,0
+PNI.US,D,20180619,000000,8.61552,8.61552,8.57226,8.60579,20109.978125417,0
+PNI.US,D,20180620,000000,8.62429,8.62429,8.57226,8.57226,16410.589148489,0
+PNI.US,D,20180621,000000,8.58892,8.60579,8.5632,8.57658,70533.355712727,0
+PNI.US,D,20180622,000000,8.62429,8.62429,8.54173,8.5632,68321.403437241,0
+PNI.US,D,20180625,000000,8.56503,8.58421,8.54173,8.57226,85175.213431169,0
+PNI.US,D,20180626,000000,8.58044,8.61552,8.56763,8.60049,64942.752730199,0
+PNI.US,D,20180627,000000,8.58892,8.62429,8.5632,8.61552,108052.46737377,0
+PNI.US,D,20180628,000000,8.60579,8.64944,8.60579,8.63343,51364.832638396,0
+PNI.US,D,20180629,000000,8.64085,8.67321,8.61552,8.62167,29873.292580236,0
+PNI.US,D,20180702,000000,8.68999,8.68999,8.61552,8.61552,22955.103037246,0
+PNI.US,D,20180703,000000,8.60579,8.62429,8.55482,8.61552,45783.571547224,0
+PNI.US,D,20180705,000000,8.62429,8.62429,8.58892,8.58892,23689.998490575,0
+PNI.US,D,20180706,000000,8.61552,8.61552,8.57658,8.59759,29515.186744928,0
+PNI.US,D,20180709,000000,8.62429,8.62429,8.53633,8.54614,49587.797304923,0
+PNI.US,D,20180710,000000,8.58892,8.59759,8.54702,8.54702,42057.194884157,0
+PNI.US,D,20180711,000000,8.55482,8.5632,8.55482,8.5632,8174.1549363922,0
+PNI.US,D,20180712,000000,8.62429,8.62429,8.5632,8.59759,28453.325094143,0
+PNI.US,D,20180713,000000,8.60579,8.62429,8.58892,8.58892,77785.777368672,0
+PNI.US,D,20180716,000000,8.59759,8.62429,8.5632,8.62429,22399.779495537,0
+PNI.US,D,20180717,000000,8.59759,8.65771,8.59759,8.64085,55523.012279689,0
+PNI.US,D,20180718,000000,8.66493,8.66493,8.63074,8.64944,30945.534110306,0
+PNI.US,D,20180719,000000,8.66493,8.68265,8.62429,8.62429,53382.681171265,0
+PNI.US,D,20180720,000000,8.63343,8.66493,8.61552,8.63074,34725.88614565,0
+PNI.US,D,20180723,000000,8.64944,8.70627,8.63343,8.70627,86532.901641559,0
+PNI.US,D,20180724,000000,8.74587,8.79646,8.72091,8.76243,18051.648063339,0
+PNI.US,D,20180725,000000,8.76243,8.98477,8.76243,8.94171,40422.363896879,0
+PNI.US,D,20180726,000000,8.93247,9.01033,8.91387,8.94171,21676.301909419,0
+PNI.US,D,20180727,000000,8.96639,8.96639,8.87757,8.87757,25229.334588438,0
+PNI.US,D,20180730,000000,8.88507,8.88507,8.81157,8.83786,61002.550553876,0
+PNI.US,D,20180731,000000,8.86166,8.92303,8.84626,8.87757,19419.716153011,0
+PNI.US,D,20180801,000000,8.86166,8.98477,8.8527,8.89124,29075.079863273,0
+PNI.US,D,20180802,000000,8.88507,8.95703,8.88507,8.8922,16643.098444459,0
+PNI.US,D,20180803,000000,8.93247,8.96639,8.8922,8.91387,50083.955534712,0
+PNI.US,D,20180806,000000,8.97592,9.00193,8.90646,9.00193,34982.269163973,0
+PNI.US,D,20180807,000000,9.00193,9.07361,8.98295,9.01965,32672.746023214,0
+PNI.US,D,20180808,000000,9.01965,9.0974,9.01389,9.07361,37701.797536462,0
+PNI.US,D,20180809,000000,9.08218,9.0974,8.96639,9.00193,22217.093620131,0
+PNI.US,D,20180810,000000,9.05848,9.08218,9.03401,9.07361,26924.368875565,0
+PNI.US,D,20180813,000000,9.07361,9.14605,9.07361,9.14605,33512.478257315,0
+PNI.US,D,20180814,000000,9.18026,9.24095,9.11349,9.23229,64336.567779994,0
+PNI.US,D,20180815,000000,9.22457,9.27179,9.12111,9.19761,18353.702550512,0
+PNI.US,D,20180816,000000,9.18026,9.24482,9.16389,9.19279,29024.218454781,0
+PNI.US,D,20180817,000000,9.20724,9.30358,9.1899,9.26504,19409.336273727,0
+PNI.US,D,20180820,000000,9.31031,9.37584,9.26504,9.28816,44280.565026856,0
+PNI.US,D,20180821,000000,9.29491,9.36717,9.29297,9.32574,22875.177966757,0
+PNI.US,D,20180822,000000,9.37584,9.37584,9.29009,9.33538,9656.4016981913,0
+PNI.US,D,20180823,000000,9.28816,9.33538,9.27179,9.28047,20645.579896488,0
+PNI.US,D,20180824,000000,9.28816,9.34982,9.28047,9.28047,14395.854579407,0
+PNI.US,D,20180827,000000,9.28816,9.35849,9.28816,9.28816,9125.9898667631,0
+PNI.US,D,20180828,000000,9.28816,9.3267,9.28047,9.28816,21274.600581116,0
+PNI.US,D,20180829,000000,9.34982,9.35464,9.26504,9.26504,15942.456592768,0
+PNI.US,D,20180830,000000,9.28816,9.32285,9.27179,9.30743,22809.784727267,0
+PNI.US,D,20180831,000000,9.31898,9.35849,9.28816,9.34982,4540.1591989561,0
+PNI.US,D,20180904,000000,9.38546,9.56563,9.38546,9.43749,44673.962451731,0
+PNI.US,D,20180905,000000,9.45193,9.45291,9.19761,9.32477,37783.798582807,0
+PNI.US,D,20180906,000000,9.34404,9.38835,9.31031,9.38835,30787.759945184,0
+PNI.US,D,20180907,000000,9.40184,9.43074,9.28141,9.31031,16847.58206636,0
+PNI.US,D,20180910,000000,9.36717,9.36717,9.31031,9.35079,4716.6171467893,0
+PNI.US,D,20180911,000000,9.34982,9.5271,9.34982,9.44327,46413.63021978,0
+PNI.US,D,20180912,000000,9.36717,9.54444,9.36717,9.51553,79487.039583371,0
+PNI.US,D,20180913,000000,9.67449,9.69958,9.52997,9.59739,19422.830116796,0
+PNI.US,D,20180914,000000,9.58971,9.69958,9.58971,9.61476,10351.853610239,0
+PNI.US,D,20180917,000000,9.59739,9.78144,9.52611,9.66679,46128.183539462,0
+PNI.US,D,20180918,000000,9.69088,9.69088,9.47795,9.63016,29558.782237923,0
+PNI.US,D,20180919,000000,9.63016,9.63016,9.46834,9.54924,48014.207605419,0
+PNI.US,D,20180920,000000,9.54154,9.54154,9.49434,9.51553,17669.668505678,0
+PNI.US,D,20180921,000000,9.50301,9.56563,9.47026,9.47026,20871.861264886,0
+PNI.US,D,20180924,000000,9.48662,9.48662,9.43845,9.47795,8081.7740107618,0
+PNI.US,D,20180925,000000,9.46061,9.47795,9.37584,9.46834,27073.839137259,0
+PNI.US,D,20180926,000000,9.50301,9.54924,9.45193,9.5271,27060.34529419,0
+PNI.US,D,20180927,000000,9.5271,9.55597,9.46834,9.51937,16371.14560721,0
+PNI.US,D,20180928,000000,9.51937,9.5271,9.46834,9.49434,8773.0739710966,0
+PNI.US,D,20181001,000000,9.49434,9.49434,9.45193,9.46834,19344.981022163,0
+PNI.US,D,20181002,000000,9.5271,9.52804,9.50301,9.51071,23472.021025605,0
+PNI.US,D,20181003,000000,9.58971,9.58971,9.40089,9.46061,27223.309398953,0
+PNI.US,D,20181004,000000,9.43749,9.43749,9.31803,9.34307,26035.851208829,0
+PNI.US,D,20181005,000000,9.34307,9.34307,9.04982,9.16967,83107.541477737,0
+PNI.US,D,20181008,000000,9.22265,9.22265,9.02546,9.03305,31678.353587777,0
+PNI.US,D,20181009,000000,9.08882,9.3344,8.99143,9.02546,66591.077560548,0
+PNI.US,D,20181010,000000,8.97304,9.03305,8.94742,8.99143,12519.172404804,0
+PNI.US,D,20181011,000000,9.01678,9.0898,8.98856,9.03305,49342.832153811,0
+PNI.US,D,20181012,000000,9.04982,9.08122,8.99143,8.99143,12145.496750569,0
+PNI.US,D,20181015,000000,9.01678,9.05753,8.94742,8.94742,18823.911082092,0
+PNI.US,D,20181016,000000,8.97304,9.05753,8.97304,9.02546,16302.638403933,0
+PNI.US,D,20181017,000000,8.9635,9.03401,8.9635,9.02546,11051.457474002,0
+PNI.US,D,20181018,000000,9.04142,9.07169,8.93893,8.94742,18533.274462131,0
+PNI.US,D,20181019,000000,8.9635,8.98209,8.94742,8.95531,11510.248138367,0
+PNI.US,D,20181022,000000,8.97304,9.00857,8.93893,8.97592,18642.263194616,0
+PNI.US,D,20181023,000000,8.97304,8.98295,8.93893,8.93893,24133.219336014,0
+PNI.US,D,20181024,000000,8.90453,8.95531,8.90453,8.90453,23119.105129938,0
+PNI.US,D,20181025,000000,8.93893,8.95703,8.82361,8.88872,29851.494833741,0
+PNI.US,D,20181026,000000,8.84076,8.98209,8.74856,8.91117,23839.468752269,0
+PNI.US,D,20181029,000000,8.91117,8.91117,8.72543,8.72543,46553.758590119,0
+PNI.US,D,20181030,000000,8.7318,8.75675,8.58979,8.61637,63456.354016685,0
+PNI.US,D,20181031,000000,8.60673,8.68448,8.59856,8.62515,28750.189641675,0
+PNI.US,D,20181101,000000,8.65038,8.67495,8.61899,8.67495,44384.363819698,0
+PNI.US,D,20181102,000000,8.70098,8.72543,8.61637,8.65858,29062.624008134,0
+PNI.US,D,20181105,000000,8.71627,8.98209,8.71627,8.97304,31932.660630243,0
+PNI.US,D,20181106,000000,8.97304,9,8.84076,8.94742,51765.495978769,0
+PNI.US,D,20181107,000000,9,9,8.88872,8.99143,19225.612410393,0
+PNI.US,D,20181108,000000,9,9.19663,8.99143,9.18892,25834.481550713,0
+PNI.US,D,20181109,000000,9.18892,9.18892,9.14221,9.1451,11169.788097843,0
+PNI.US,D,20181112,000000,9.11272,9.21494,9.08027,9.14028,19294.119613671,0
+PNI.US,D,20181113,000000,9.19663,9.19663,9.09836,9.19663,21997.040179304,0
+PNI.US,D,20181114,000000,9.17062,9.20627,9.0974,9.0974,15700.605405443,0
+PNI.US,D,20181115,000000,9.17062,9.2477,9.15328,9.19663,47603.164385762,0
+PNI.US,D,20181116,000000,9.19663,9.19663,9.11272,9.11272,8059.9762642648,0
+PNI.US,D,20181119,000000,9.10513,9.10513,8.99905,9.0158,14681.301259725,0
+PNI.US,D,20181120,000000,9.0158,9.12593,8.96263,9.08027,25292.651852071,0
+PNI.US,D,20181121,000000,9.1451,9.15328,8.97207,9.02448,20563.578850142,0
+PNI.US,D,20181123,000000,9.04885,9.04885,8.86447,8.86447,27313.614348727,0
+PNI.US,D,20181126,000000,8.89509,8.90357,8.78536,8.87949,24934.546016765,0
+PNI.US,D,20181127,000000,8.87949,8.96263,8.87294,8.91917,18350.588586727,0
+PNI.US,D,20181128,000000,8.90357,8.95049,8.87949,8.92871,14035.67276824,0
+PNI.US,D,20181129,000000,8.90357,8.93807,8.82265,8.93807,27037.509559764,0
+PNI.US,D,20181130,000000,8.92871,8.95435,8.92871,8.95435,6900.5437482077,0
+PNI.US,D,20181203,000000,8.99048,9.02448,8.94953,9.02448,18042.306171984,0
+PNI.US,D,20181204,000000,9.02448,9.06216,8.9924,9.06216,19680.251123048,0
+PNI.US,D,20181206,000000,9.02448,9.0631,8.99048,9.04048,26628.542315963,0
+PNI.US,D,20181207,000000,9.04048,9.06503,8.98113,8.99905,25758.708431938,0
+PNI.US,D,20181210,000000,9.02448,9.12014,9.02448,9.12014,20179.523316621,0
+PNI.US,D,20181211,000000,9.08027,9.0974,8.96263,8.99905,52982.017830892,0
+PNI.US,D,20181212,000000,9.04048,9.39415,8.88689,9.10607,49968.738874655,0
+PNI.US,D,20181213,000000,9.09836,9.16677,9.05753,9.10607,14900.316712623,0
+PNI.US,D,20181214,000000,9.14605,9.25829,8.93893,9.03208,25061.180544032,0
+PNI.US,D,20181217,000000,9.03208,9.03208,8.95435,8.95435,33514.554233172,0
+PNI.US,D,20181218,000000,8.95435,9.0898,8.95435,9.03208,17131.99075875,0
+PNI.US,D,20181219,000000,9.02448,9.03208,8.89412,8.97207,18410.791886577,0
+PNI.US,D,20181220,000000,8.87198,8.95435,8.79288,8.85462,61717.724236563,0
+PNI.US,D,20181221,000000,8.85462,8.97207,8.8472,8.89412,58919.308781515,0
+PNI.US,D,20181224,000000,8.87949,8.95435,8.85561,8.88689,23259.233500276,0
+PNI.US,D,20181226,000000,8.8472,8.86726,8.79741,8.80522,31234.09475441,0
+PNI.US,D,20181227,000000,8.82178,8.87198,8.77158,8.8472,75042.375273829,0
+PNI.US,D,20181228,000000,8.8472,8.88595,8.74664,8.78092,112655.94383637,0
+PNI.US,D,20181231,000000,8.81253,8.89412,8.72091,8.79741,42400.768888469,0
+PNI.US,D,20190102,000000,8.76243,8.99905,8.76243,8.97207,45704.684464662,0
+PNI.US,D,20190103,000000,8.99048,9.22457,8.99048,9.22457,48817.610262027,0
+PNI.US,D,20190104,000000,9.22457,9.32285,9.15425,9.21591,38201.069730037,0
+PNI.US,D,20190107,000000,9.29105,9.38931,9.22457,9.33056,23684.808550932,0
+PNI.US,D,20190108,000000,9.29779,9.45869,9.29779,9.4057,26304.690082292,0
+PNI.US,D,20190109,000000,9.4664,9.70916,9.41534,9.70916,40588.441965427,0
+PNI.US,D,20190110,000000,9.53285,9.74193,9.53285,9.53285,29024.218454781,0
+PNI.US,D,20190111,000000,9.58778,9.65039,9.25733,9.36138,27743.341351097,0
+PNI.US,D,20190114,000000,9.33825,9.39896,9.33825,9.38835,9419.7404505089,0
+PNI.US,D,20190115,000000,9.38835,9.53769,9.33825,9.41436,5571.9191998162,0
+PNI.US,D,20190116,000000,9.33825,9.56369,9.33825,9.55404,19382.348587587,0
+PNI.US,D,20190117,000000,9.53285,9.59547,9.53285,9.53769,5545.9695016056,0
+PNI.US,D,20190118,000000,9.59547,9.59547,9.36138,9.37005,25625.845977099,0
+PNI.US,D,20190122,000000,9.45869,9.48469,9.36138,9.45869,19614.857883556,0
+PNI.US,D,20190123,000000,9.47602,9.48469,9.41436,9.47602,7451.7153382044,0
+PNI.US,D,20190124,000000,9.48469,9.50878,9.38835,9.38835,11514.400090082,0
+PNI.US,D,20190125,000000,9.48469,9.50878,9.45676,9.48469,13384.854337114,0
+PNI.US,D,20190128,000000,9.52518,9.52518,9.47119,9.51745,10277.118479393,0
+PNI.US,D,20190129,000000,9.52518,9.52518,9.48469,9.51745,9293.1059232405,0
+PNI.US,D,20190130,000000,9.52518,9.61283,9.45869,9.45869,23321.512775982,0
+PNI.US,D,20190131,000000,9.52518,9.52518,9.46252,9.52518,12694.592364708,0
+PNI.US,D,20190201,000000,9.50878,9.55404,9.49241,9.53285,27487.996320703,0
+PNI.US,D,20190204,000000,9.53285,9.69281,9.53285,9.65039,26952.394549633,0
+PNI.US,D,20190205,000000,9.66003,9.70141,9.64076,9.70141,23487.590844532,0
+PNI.US,D,20190206,000000,9.70141,9.7747,9.58103,9.7621,12874.164276325,0
+PNI.US,D,20190207,000000,9.76786,9.79881,9.76786,9.78339,7099.8374304662,0
+PNI.US,D,20190208,000000,9.83044,9.86635,9.79881,9.86635,6173.9521983061,0
+PNI.US,D,20190211,000000,9.86635,9.95582,9.86143,9.89412,11488.450391872,0
+PNI.US,D,20190212,000000,9.91257,9.91257,9.83044,9.83044,9552.6029053481,0
+PNI.US,D,20190213,000000,9.76021,9.83534,9.72841,9.74475,24192.384647935,0
+PNI.US,D,20190214,000000,9.75253,9.81711,9.73621,9.73621,20835.531687391,0
+PNI.US,D,20190215,000000,9.72841,9.79197,9.72841,9.74475,5482.6522379711,0
+PNI.US,D,20190219,000000,9.78339,9.89412,9.76118,9.89412,49738.305554545,0
+PNI.US,D,20190220,000000,9.86635,9.93276,9.86635,9.92197,10362.233489525,0
+PNI.US,D,20190221,000000,9.91257,9.91257,9.79979,9.90277,10332.131839598,0
+PNI.US,D,20190222,000000,9.96447,9.96447,9.84024,9.84024,10222.105119185,0
+PNI.US,D,20190225,000000,9.85749,9.93187,9.85266,9.93187,14813.125726635,0
+PNI.US,D,20190226,000000,9.93187,10.0281,9.92197,10.0281,34301.349082922,0
+PNI.US,D,20190227,000000,10.0117,10.0117,9.93929,9.94325,33246.753347637,0
+PNI.US,D,20190228,000000,9.96447,10.0117,9.93929,10.003,18286.233335163,0
+PNI.US,D,20190301,000000,9.96447,10.0675,9.93929,9.93929,11764.555180834,0
+PNI.US,D,20190304,000000,9.97313,10.0743,9.95582,10.0434,20728.618930762,0
+PNI.US,D,20190305,000000,9.96447,10.0792,9.96447,10.0532,6805.048858792,0
+PNI.US,D,20190306,000000,10.1024,10.3556,10.0492,10.1291,18346.436635013,0
+PNI.US,D,20190307,000000,10.24,10.4549,10.2179,10.2882,26148.991893027,0
+PNI.US,D,20190308,000000,10.3738,10.3816,10.1562,10.182,11766.631156691,0
+PNI.US,D,20190311,000000,10.2102,10.24,9.99433,10.0194,50192.944267197,0
+PNI.US,D,20190312,000000,10.0271,10.0271,9.74291,9.81222,59114.450512059,0
+PNI.US,D,20190313,000000,9.83828,9.92989,9.74291,9.91069,7916.7339301413,0
+PNI.US,D,20190314,000000,9.91069,9.91069,9.86438,9.86902,12221.269869344,0
+PNI.US,D,20190315,000000,9.91069,9.91069,9.83828,9.87196,17531.616111195,0
+PNI.US,D,20190318,000000,9.89215,9.89215,9.84695,9.88259,13382.778361257,0
+PNI.US,D,20190319,000000,9.86438,9.92989,9.82094,9.82094,7489.0829036278,0
+PNI.US,D,20190320,000000,9.79002,9.89215,9.79002,9.86438,25279.158009002,0
+PNI.US,D,20190321,000000,9.86438,9.97124,9.86143,9.95206,19430.096032296,0
+PNI.US,D,20190322,000000,9.98557,9.98557,9.92009,9.97124,11291.23268547,0
+PNI.US,D,20190325,000000,9.97891,10.0194,9.96925,10.0194,24106.231649876,0
+PNI.US,D,20190326,000000,10.0194,10.0348,9.96248,10.0203,2975.9113908109,0
+PNI.US,D,20190327,000000,10.0107,10.1004,10.0107,10.0733,32428.818860034,0
+PNI.US,D,20190328,000000,10.0733,10.1186,10.0733,10.1108,15064.318805316,0
+PNI.US,D,20190329,000000,10.083,10.1476,10.083,10.1476,17943.697318782,0
+PNI.US,D,20190401,000000,10.1562,10.2476,10.1281,10.2476,24290.993501136,0
+PNI.US,D,20190402,000000,9.91069,9.91069,9.65619,9.69958,99566.916058862,0
+PNI.US,D,20190403,000000,9.69958,9.69958,9.56851,9.62729,75645.446260248,0
+PNI.US,D,20190404,000000,9.62729,9.66486,9.52902,9.5473,39804.761079461,0
+PNI.US,D,20190405,000000,9.55118,9.63691,9.55118,9.63498,11310.95445611,0
+PNI.US,D,20190408,000000,9.65619,9.65619,9.60415,9.64174,39929.319630874,0
+PNI.US,D,20190409,000000,9.65619,9.66486,9.60127,9.61766,48095.17066384,0
+PNI.US,D,20190410,000000,9.60897,9.65619,9.60127,9.60127,36234.082605659,0
+PNI.US,D,20190411,000000,9.62729,9.66486,9.60127,9.60127,25860.431248923,0
+PNI.US,D,20190412,000000,9.58585,9.63691,9.56851,9.58296,14651.199609801,0
+PNI.US,D,20190415,000000,9.60127,9.60127,9.47602,9.47795,62441.201822679,0
+PNI.US,D,20190416,000000,9.44232,9.49914,9.42592,9.42592,27954.052900567,0
+PNI.US,D,20190417,000000,9.37294,9.40762,9.37294,9.39123,19309.689432597,0
+PNI.US,D,20190418,000000,9.39798,9.45193,9.39123,9.39123,40860.394802677,0
+PNI.US,D,20190422,000000,9.40762,9.41726,9.39123,9.41726,41779.014119337,0
+PNI.US,D,20190423,000000,9.41726,9.46061,9.39798,9.43459,26785.278493155,0
+PNI.US,D,20190424,000000,9.46061,9.52131,9.43459,9.43459,26468.692174985,0
+PNI.US,D,20190425,000000,9.45193,9.49626,9.40762,9.41726,25134.87768695,0
+PNI.US,D,20190426,000000,9.43459,9.51263,9.40762,9.40762,17029.229953834,0
+PNI.US,D,20190429,000000,9.41726,9.47795,9.39123,9.46061,19297.233577457,0
+PNI.US,D,20190430,000000,9.46061,9.49626,9.46061,9.49626,26512.287667979,0
+PNI.US,D,20190501,000000,9.51263,9.53769,9.46061,9.53769,19895.114624232,0
+PNI.US,D,20190502,000000,9.51263,9.53769,9.47795,9.47795,21690.833740417,0
+PNI.US,D,20190503,000000,9.53769,9.55118,9.49626,9.49626,13881.012566905,0
+PNI.US,D,20190506,000000,9.56851,9.56851,9.52804,9.55888,18196.966373319,0
+PNI.US,D,20190507,000000,9.55888,9.56851,9.52902,9.52902,10733.833167902,0
+PNI.US,D,20190508,000000,9.57815,9.57815,9.55118,9.57815,28088.991331264,0
+PNI.US,D,20190509,000000,9.62729,9.62729,9.56369,9.62729,9401.0566677973,0
+PNI.US,D,20190510,000000,9.60127,9.61766,9.54346,9.59355,24896.140463412,0
+PNI.US,D,20190513,000000,9.61766,9.68217,9.56851,9.60897,21572.503116575,0
+PNI.US,D,20190514,000000,9.57815,9.65039,9.55118,9.59355,18453.349391642,0
+PNI.US,D,20190515,000000,9.61766,9.66486,9.57815,9.58296,9849.4674528794,0
+PNI.US,D,20190516,000000,9.56851,9.62921,9.56851,9.59355,9036.7229049181,0
+PNI.US,D,20190517,000000,9.60127,9.64655,9.60127,9.62729,5342.523867633,0
+PNI.US,D,20190520,000000,9.63691,9.73328,9.62729,9.73328,39981.219027296,0
+PNI.US,D,20190521,000000,9.73328,9.91722,9.69183,9.84785,54838.978234853,0
+PNI.US,D,20190522,000000,9.84785,9.88456,9.84785,9.88456,12810.847012692,0
+PNI.US,D,20190523,000000,9.87483,9.91257,9.70239,9.90277,31315.057812826,0
+PNI.US,D,20190524,000000,9.92197,9.92197,9.81417,9.86635,14384.436712194,0
+PNI.US,D,20190528,000000,9.86635,9.91257,9.86635,9.90277,13428.449830109,0
+PNI.US,D,20190529,000000,9.91257,9.92197,9.90277,9.90277,19682.327098903,0
+PNI.US,D,20190530,000000,9.91257,9.93929,9.90277,9.90277,12823.302867833,0
+PNI.US,D,20190531,000000,9.95582,9.95582,9.90277,9.95582,8071.3941314775,0
+PNI.US,D,20190603,000000,9.93187,10.0444,9.90277,9.90277,14888.898845411,0
+PNI.US,D,20190604,000000,9.91257,9.9809,9.91257,9.9809,11075.331196357,0
+PNI.US,D,20190605,000000,9.97313,10.0117,9.93187,9.97313,11947.241056238,0
+PNI.US,D,20190606,000000,10.031,10.031,9.9809,10.031,13007.026731166,0
+PNI.US,D,20190607,000000,10.0386,10.0532,9.9481,9.98856,27191.131773172,0
+PNI.US,D,20190610,000000,10.0608,10.0608,9.95582,10.0135,19180.978929471,0
+PNI.US,D,20190611,000000,9.97313,10.0098,9.96736,9.97313,7611.5654791827,0
+PNI.US,D,20190612,000000,9.96447,10.0059,9.93751,9.9481,25827.215635214,0
+PNI.US,D,20190613,000000,9.96447,10.0059,9.95482,9.95582,3720.1487354957,0
+PNI.US,D,20190614,000000,10.0135,10.0135,9.99732,10.0059,11461.462705732,0
+PNI.US,D,20190617,000000,9.9809,10.0608,9.9809,9.99732,32740.215238564,0
+PNI.US,D,20190618,000000,10.0222,10.0454,10.0222,10.0222,6995.0006496949,0
+PNI.US,D,20190619,000000,10.0222,10.0222,9.96447,10.0135,11356.62592496,0
+PNI.US,D,20190620,000000,9.9809,10.0098,9.9481,9.97313,14960.520012473,0
+PNI.US,D,20190621,000000,9.97313,10.0135,9.97313,10.0135,3744.0224578496,0
+PNI.US,D,20190624,000000,10.0135,10.0532,9.97791,10.0222,16493.628182764,0
+PNI.US,D,20190625,000000,9.9809,10.0608,9.92197,9.93929,61340.934618543,0
+PNI.US,D,20190626,000000,9.93187,9.97791,9.92197,9.92197,23083.813540371,0
+PNI.US,D,20190627,000000,9.9481,9.94909,9.87483,9.92197,17312.600658296,0
+PNI.US,D,20190628,000000,9.87483,10.0059,9.86635,9.93929,53232.172921643,0
+PNI.US,D,20190701,000000,9.9481,9.9809,9.91722,9.92197,22249.271245913,0
+PNI.US,D,20190702,000000,9.93187,9.96447,9.83926,9.93187,44540.062008963,0
+PNI.US,D,20190703,000000,9.88456,9.89412,9.88456,9.88456,6957.6330842713,0
+PNI.US,D,20190705,000000,9.92197,9.92197,9.82966,9.82966,23667.162756149,0
+PNI.US,D,20190708,000000,9.85651,9.86635,9.79784,9.86635,31198.803164843,0
+PNI.US,D,20190709,000000,9.82966,9.85749,9.81319,9.81319,17644.756795394,0
+PNI.US,D,20190710,000000,9.84785,9.91257,9.83926,9.91257,21262.144725977,0
+PNI.US,D,20190711,000000,9.90277,9.92197,9.87196,9.89412,11808.150673828,0
+PNI.US,D,20190712,000000,9.93187,9.93929,9.92197,9.93929,17620.883073041,0
+PNI.US,D,20190715,000000,9.9481,9.9481,9.8951,9.9481,12461.045080811,0
+PNI.US,D,20190716,000000,9.89412,9.9481,9.87768,9.9481,14763.302306071,0
+PNI.US,D,20190717,000000,9.9481,9.96447,9.92197,9.92197,17364.500054718,0
+PNI.US,D,20190718,000000,9.87483,9.95582,9.87483,9.89412,59811.978399964,0
+PNI.US,D,20190719,000000,9.93929,9.93929,9.8998,9.93929,8947.455943073,0
+PNI.US,D,20190722,000000,9.95582,9.95582,9.86635,9.89412,24860.848873845,0
+PNI.US,D,20190723,000000,9.89412,9.91257,9.85749,9.87483,13194.902546212,0
+PNI.US,D,20190724,000000,9.93187,9.93187,9.89412,9.89412,11672.174255204,0
+PNI.US,D,20190725,000000,9.92197,9.93187,9.87483,9.93187,11390.879526599,0
+PNI.US,D,20190726,000000,9.96447,9.96447,9.88456,9.95582,11552.805643433,0
+PNI.US,D,20190729,000000,9.93187,9.9481,9.88456,9.89412,9237.0545751053,0
+PNI.US,D,20190730,000000,9.92197,9.96447,9.88456,9.96447,25786.734106005,0
+PNI.US,D,20190731,000000,9.89412,9.95582,9.88456,9.95582,25326.90545371,0
+PNI.US,D,20190801,000000,9.91257,9.98856,9.88259,9.90277,98877.692074384,0
+PNI.US,D,20190802,000000,9.92197,9.98856,9.92197,9.98856,36955.48421592,0
+PNI.US,D,20190805,000000,9.98856,10.0135,9.93929,9.96447,56021.246485336,0
+PNI.US,D,20190806,000000,9.9809,10.0464,9.9809,10.0464,35297.817494215,0
+PNI.US,D,20190807,000000,10.0704,10.107,10.031,10.0541,32678.973950785,0
+PNI.US,D,20190808,000000,10.0541,10.134,10.0541,10.134,28999.306744498,0
+PNI.US,D,20190809,000000,10.0782,10.1717,10.0782,10.134,57733.926567247,0
+PNI.US,D,20190812,000000,10.1523,10.1977,10.107,10.1977,21407.463035956,0
+PNI.US,D,20190813,000000,10.1157,10.2632,10.1157,10.2632,43397.237299761,0
+PNI.US,D,20190814,000000,10.2938,10.3027,10.2062,10.2141,25619.618049527,0
+PNI.US,D,20190815,000000,10.188,10.3393,10.188,10.321,24330.437042417,0
+PNI.US,D,20190816,000000,10.3296,10.3393,10.2727,10.2938,5699.5917150132,0
+PNI.US,D,20190819,000000,10.2882,10.3296,10.2141,10.2216,9283.7640318846,0
+PNI.US,D,20190820,000000,10.3027,10.321,10.134,10.1437,59131.058318913,0
+PNI.US,D,20190821,000000,10.1437,10.2141,10.1437,10.2141,17139.256674248,0
+PNI.US,D,20190822,000000,10.2062,10.2062,10.1245,10.1619,10183.699565834,0
+PNI.US,D,20190823,000000,10.1619,10.1977,10.1245,10.1754,21915.039132959,0
+PNI.US,D,20190826,000000,10.1717,10.2062,10.1245,10.1783,22409.121386892,0
+PNI.US,D,20190827,000000,10.2062,10.2545,10.1987,10.2545,13713.896510427,0
+PNI.US,D,20190828,000000,10.2727,10.3826,10.2545,10.3393,15538.679288609,0
+PNI.US,D,20190829,000000,10.3748,10.3748,10.2632,10.2632,12749.605724915,0
+PNI.US,D,20190830,000000,10.321,10.348,10.2545,10.348,8464.7915563528,0
+PNI.US,D,20190903,000000,10.4289,10.4289,10.3027,10.348,27117.434630253,0
+PNI.US,D,20190904,000000,10.3826,10.3826,10.2795,10.3027,24563.984326314,0
+PNI.US,D,20190905,000000,10.3027,10.321,10.2545,10.321,18814.569190736,0
+PNI.US,D,20190906,000000,10.3393,10.4289,10.3296,10.4289,11215.459566694,0
+PNI.US,D,20190909,000000,10.4116,10.4116,10.2141,10.2545,24769.505936143,0
+PNI.US,D,20190910,000000,10.2381,10.3066,10.1977,10.2062,12497.374658306,0
+PNI.US,D,20190911,000000,10.2727,10.2727,10.1157,10.1523,12667.604678569,0
+PNI.US,D,20190912,000000,10.1717,10.2381,10.1717,10.2216,47404.908691432,0
+PNI.US,D,20190913,000000,10.188,10.188,10.0618,10.0877,29273.335557604,0
+PNI.US,D,20190916,000000,10.0974,10.134,9.90573,10.0704,34508.946668608,0
+PNI.US,D,20190917,000000,10.0782,10.1157,10.0666,10.0666,6657.6545729548,0
+PNI.US,D,20190918,000000,10.0464,10.1245,10.0464,10.0541,31219.562923412,0
+PNI.US,D,20190919,000000,10.134,10.1437,10.031,10.1437,14253.650233211,0
+PNI.US,D,20190920,000000,10.1157,10.1619,10.0974,10.1619,14396.892567334,0
+PNI.US,D,20190923,000000,10.1619,10.2062,10.1437,10.1977,10642.490230201,0
+PNI.US,D,20190924,000000,10.2795,10.2795,10.2381,10.2795,25530.351087683,0
+PNI.US,D,20190925,000000,10.2632,10.3268,10.2632,10.2882,8487.6272907783,0
+PNI.US,D,20190926,000000,10.3489,10.3576,10.2948,10.3403,14906.544640194,0
+PNI.US,D,20190927,000000,10.3305,10.3931,10.2948,10.2948,11294.346649254,0
+PNI.US,D,20190930,000000,10.3122,10.4298,10.2948,10.3122,14960.520012473,0
+PNI.US,D,20191001,000000,10.2948,10.4029,10.2948,10.3836,8986.8994843533,0
+PNI.US,D,20191002,000000,10.3931,10.4126,10.3758,10.3836,9628.3760241235,0
+PNI.US,D,20191003,000000,10.4482,10.4568,10.4126,10.4482,17282.499008372,0
+PNI.US,D,20191004,000000,10.4568,10.5058,10.4029,10.4741,21413.690963526,0
+PNI.US,D,20191007,000000,10.4895,10.6176,10.4895,10.6176,16477.02037591,0
+PNI.US,D,20191008,000000,10.662,10.662,10.3305,10.5379,40718.190456481,0
+PNI.US,D,20191009,000000,10.7651,10.7651,10.4664,10.4664,17210.87784131,0
+PNI.US,D,20191010,000000,10.4664,10.4828,10.3672,10.3672,18055.800015054,0
+PNI.US,D,20191011,000000,10.3672,10.3836,10.2938,10.3816,16571.477277397,0
+PNI.US,D,20191014,000000,10.4029,10.4029,10.3836,10.3836,2726.7942879876,0
+PNI.US,D,20191015,000000,10.3403,10.3585,10.321,10.3489,16233.093212728,0
+PNI.US,D,20191016,000000,10.3403,10.3489,10.2795,10.3403,4902.4169859783,0
+PNI.US,D,20191017,000000,10.3113,10.3576,10.2882,10.3576,10511.703751217,0
+PNI.US,D,20191018,000000,10.3403,10.3403,10.3074,10.3113,20038.356958355,0
+PNI.US,D,20191021,000000,10.321,10.321,10.2545,10.2872,27632.276642756,0
+PNI.US,D,20191022,000000,10.2882,10.2938,10.2622,10.2717,12919.835745177,0
+PNI.US,D,20191023,000000,10.2938,10.3113,10.2717,10.2717,13805.23944813,0
+PNI.US,D,20191024,000000,10.2938,10.3074,10.2622,10.2938,17198.421986168,0
+PNI.US,D,20191025,000000,10.321,10.321,10.187,10.2622,25937.242355627,0
+PNI.US,D,20191028,000000,10.2717,10.2717,10.0694,10.133,19077.180136629,0
+PNI.US,D,20191029,000000,10.161,10.1968,10.133,10.1707,18578.945930981,0
+PNI.US,D,20191030,000000,10.1707,10.2717,10.1513,10.2717,18541.578365559,0
+PNI.US,D,20191031,000000,10.2717,10.321,10.2304,10.2545,30732.746584977,0
+PNI.US,D,20191101,000000,10.187,10.2583,10.187,10.2304,24333.551006202,0
+PNI.US,D,20191104,000000,10.2207,10.2207,10.1147,10.1147,42458.89621246,0
+PNI.US,D,20191105,000000,10.1147,10.1707,10.0772,10.1236,23725.290080141,0
+PNI.US,D,20191106,000000,10.1707,10.3403,10.1707,10.3305,41130.271664068,0
+PNI.US,D,20191107,000000,10.321,10.3305,10.2457,10.2457,14940.798241832,0
+PNI.US,D,20191108,000000,10.3489,10.3758,10.2882,10.3672,16979.40653327,0
+PNI.US,D,20191111,000000,10.3758,10.3758,10.2371,10.3758,20185.751244193,0
+PNI.US,D,20191112,000000,10.2717,10.3489,10.2717,10.3403,10509.627775361,0
+PNI.US,D,20191113,000000,10.3758,10.3758,10.3037,10.3758,18231.219974957,0
+PNI.US,D,20191114,000000,10.3758,10.3758,10.3672,10.3758,12732.99791806,0
+PNI.US,D,20191115,000000,10.3672,10.3758,10.3517,10.3758,11719.921699911,0
+PNI.US,D,20191118,000000,10.3758,10.3758,10.3305,10.347,6850.720327643,0
+PNI.US,D,20191119,000000,10.3758,10.3758,10.2371,10.2844,18459.577319213,0
+PNI.US,D,20191120,000000,10.3576,10.3758,10.3576,10.3758,14065.774418166,0
+PNI.US,D,20191121,000000,10.3576,10.3644,10.3403,10.3403,6321.3464841431,0
+PNI.US,D,20191122,000000,10.3758,10.3758,10.3403,10.3489,9425.9683780795,0
+PNI.US,D,20191125,000000,10.3758,10.3758,10.3489,10.3489,18093.167580475,0
+PNI.US,D,20191126,000000,10.3113,10.3758,10.3113,10.3672,19761.214181465,0
+PNI.US,D,20191127,000000,10.3846,10.4856,10.3576,10.4298,22074.889273936,0
+PNI.US,D,20191129,000000,10.5058,10.529,10.4761,10.5222,5637.3124393074,0
+PNI.US,D,20191202,000000,10.5222,10.5222,10.4134,10.4674,4395.8788769042,0
+PNI.US,D,20191203,000000,10.4992,10.5463,10.4751,10.5463,6938.9493015595,0
+PNI.US,D,20191204,000000,10.5463,10.5463,10.4905,10.4905,9550.5269294912,0
+PNI.US,D,20191205,000000,10.5058,10.5463,10.4885,10.5463,8549.9065664842,0
+PNI.US,D,20191206,000000,10.5916,10.6014,10.529,10.5463,9600.3503500559,0
+PNI.US,D,20191209,000000,10.5463,10.5936,10.5147,10.5388,12961.355262315,0
+PNI.US,D,20191210,000000,10.5222,10.5405,10.5058,10.5058,7835.7708717237,0
+PNI.US,D,20191211,000000,10.5147,10.529,10.3566,10.3566,21963.824565595,0
+PNI.US,D,20191212,000000,10.3941,10.4134,10.3614,10.3758,12115.395100644,0
+PNI.US,D,20191213,000000,10.4038,10.5058,10.3787,10.3941,12610.515342505,0
+PNI.US,D,20191216,000000,10.3758,10.4577,10.3566,10.3846,11447.968862662,0
+PNI.US,D,20191217,000000,10.3768,10.4568,10.3662,10.3662,9325.2835490218,0
+PNI.US,D,20191218,000000,10.3662,10.527,10.3662,10.3758,27494.224248274,0
+PNI.US,D,20191219,000000,10.3758,10.3758,10.348,10.348,30011.344974718,0
+PNI.US,D,20191220,000000,10.348,10.3729,10.293,10.293,22185.953982279,0
+PNI.US,D,20191223,000000,10.3566,10.3758,10.3296,10.3758,42291.780155982,0
+PNI.US,D,20191224,000000,10.32,10.3758,10.293,10.3758,10493.019968507,0
+PNI.US,D,20191226,000000,10.3662,10.4134,10.348,10.3846,12400.841780962,0
+PNI.US,D,20191227,000000,10.3846,10.4134,10.3846,10.3846,5684.0218960869,0
+PNI.US,D,20191230,000000,10.3941,10.5829,10.3738,10.5646,26142.763965456,0
+PNI.US,D,20191231,000000,10.5744,10.5744,10.4577,10.5388,22278.334907909,0
+PNI.US,D,20200102,000000,10.5463,10.5646,10.4905,10.4992,25103.738049099,0
+PNI.US,D,20200103,000000,10.5463,10.5646,10.5147,10.529,13715.972486285,0
+PNI.US,D,20200106,000000,10.6014,10.6466,10.5744,10.6378,17684.200336675,0
+PNI.US,D,20200107,000000,10.656,10.656,10.5396,10.656,18861.278647515,0
+PNI.US,D,20200108,000000,10.656,10.7362,10.6283,10.6841,22934.343278677,0
+PNI.US,D,20200109,000000,10.7033,10.7033,10.6378,10.6938,11000.596065509,0
+PNI.US,D,20200110,000000,10.7362,10.7362,10.6236,10.711,17259.663273947,0
+PNI.US,D,20200113,000000,10.7208,10.7293,10.6668,10.7293,14176.839126507,0
+PNI.US,D,20200114,000000,10.7293,10.7362,10.5819,10.6938,25007.205171754,0
+PNI.US,D,20200115,000000,10.711,10.7362,10.6717,10.7362,15149.433815447,0
+PNI.US,D,20200116,000000,10.7525,10.7525,10.7043,10.7371,16692.921865023,0
+PNI.US,D,20200117,000000,10.7208,10.7603,10.6236,10.712,11908.835502886,0
+PNI.US,D,20200121,000000,10.768,10.7755,10.717,10.7458,10845.935864173,0
+PNI.US,D,20200122,000000,10.7525,10.8084,10.7525,10.8084,7244.1177525182,0
+PNI.US,D,20200123,000000,10.818,10.818,10.716,10.8084,22208.789716705,0
+PNI.US,D,20200124,000000,10.818,10.8277,10.7603,10.8277,8325.701173943,0
+PNI.US,D,20200127,000000,10.8374,10.8923,10.8374,10.8826,12960.317274386,0
+PNI.US,D,20200128,000000,10.8923,10.9905,10.8769,10.9905,26156.257808527,0
+PNI.US,D,20200129,000000,11.0126,11.0377,10.9924,10.9924,7597.0336481847,0
+PNI.US,D,20200130,000000,11.0067,11.0067,10.7603,10.8489,64307.504117998,0
+PNI.US,D,20200131,000000,10.8923,10.9742,10.8826,10.9269,6293.3208100756,0
+PNI.US,D,20200203,000000,10.9383,10.9654,10.6938,10.768,17935.393415355,0
+PNI.US,D,20200204,000000,10.768,10.8277,10.7603,10.7921,13589.337959015,0
+PNI.US,D,20200205,000000,10.7603,10.7921,10.6745,10.7921,5554.2734050329,0
+PNI.US,D,20200206,000000,10.7603,10.8364,10.6378,10.6755,29148.777006192,0
+PNI.US,D,20200207,000000,10.7439,10.7921,10.7439,10.7525,7125.7871286771,0
+PNI.US,D,20200210,000000,10.768,10.7921,10.711,10.7603,61689.698562496,0
+PNI.US,D,20200211,000000,10.7603,10.7603,10.7411,10.7486,11187.433892627,0
+PNI.US,D,20200212,000000,10.7525,10.8093,10.6841,10.6841,11747.94737398,0
+PNI.US,D,20200213,000000,10.7603,10.7921,10.7023,10.7642,14769.530233641,0
+PNI.US,D,20200214,000000,10.7921,10.7987,10.7439,10.7921,18927.709874935,0
+PNI.US,D,20200218,000000,10.768,10.8056,10.7553,10.7805,15008.267457179,0
+PNI.US,D,20200219,000000,10.7525,10.7921,10.7439,10.7921,13083.837837871,0
+PNI.US,D,20200220,000000,10.7853,10.7921,10.7717,10.7853,4577.5267643796,0
+PNI.US,D,20200221,000000,10.768,10.7987,10.768,10.7872,10597.856749278,0
+PNI.US,D,20200224,000000,10.818,10.818,10.7755,10.8037,51598.379922292,0
+PNI.US,D,20200225,000000,10.7987,10.8161,10.7853,10.7987,37535.719467912,0
+PNI.US,D,20200226,000000,10.9018,10.9018,10.7525,10.7525,79842.031454894,0
+PNI.US,D,20200227,000000,10.7525,11.2447,10.7439,11.2447,41586.986352578,0
+PNI.US,D,20200228,000000,10.8374,10.9578,10.5453,10.7362,62054.032325375,0
+PNI.US,D,20200302,000000,10.4019,10.8084,10.4019,10.689,57226.350470244,0
+PNI.US,D,20200303,000000,10.7603,11.0387,10.6841,10.7755,41081.486231433,0
+PNI.US,D,20200304,000000,10.7439,10.8933,10.7439,10.8374,16539.299651616,0
+PNI.US,D,20200305,000000,10.8641,10.8641,10.7755,10.8056,8139.9013347539,0
+PNI.US,D,20200306,000000,10.7987,10.8933,10.7033,10.8933,11207.155663267,0
+PNI.US,D,20200309,000000,10.768,10.768,10.0126,10.5542,43183.411786505,0
+PNI.US,D,20200310,000000,10.2756,10.5819,10.0964,10.4654,43119.056534942,0
+PNI.US,D,20200311,000000,10.5444,10.5444,10.0618,10.2102,59827.548218891,0
+PNI.US,D,20200312,000000,10.003,10.003,8.74664,8.82737,168757.1153922,0
+PNI.US,D,20200313,000000,9.26695,9.38931,8.95608,9.38931,79773.524251618,0
+PNI.US,D,20200316,000000,8.95608,9.09172,8.86254,8.92014,47965.422172784,0
+PNI.US,D,20200317,000000,8.74664,9.22169,8.74664,8.88951,25528.275111826,0
+PNI.US,D,20200318,000000,8.45656,8.52554,6.9942,7.57841,169921.73784791,0
+PNI.US,D,20200319,000000,7.35808,7.73247,6.22387,7.73247,92602.017059091,0
+PNI.US,D,20200320,000000,7.73613,8.20164,7.40222,7.9208,90512.547359162,0
+PNI.US,D,20200323,000000,7.91194,7.91194,7.03303,7.35808,39023.156169355,0
+PNI.US,D,20200324,000000,7.54258,7.83276,7.04208,7.83276,37419.464819927,0
+PNI.US,D,20200325,000000,7.9208,8.5713,7.82417,8.43998,89942.691986452,0
+PNI.US,D,20200326,000000,8.61637,8.99336,8.61637,8.88689,64200.591361369,0
+PNI.US,D,20200327,000000,8.79288,8.99336,8.65858,8.88689,32719.455479993,0
+PNI.US,D,20200330,000000,8.92014,9.05753,8.89038,8.91117,33640.150772512,0
+PNI.US,D,20200331,000000,8.96542,8.96542,8.39565,8.58892,124128.82440931,0
+PNI.US,D,20200401,000000,8.71898,8.75587,8.14065,8.32504,53060.904913452,0
+PNI.US,D,20200402,000000,8.48323,8.49115,8.1315,8.34298,35037.282524178,0
+PNI.US,D,20200403,000000,8.3341,8.3341,7.92977,8.17592,74219.250846585,0
+PNI.US,D,20200406,000000,8.37775,8.39132,8.158,8.32504,33516.63020903,0
+PNI.US,D,20200407,000000,8.45656,8.65038,8.20213,8.21973,149180.66306198,0
+PNI.US,D,20200408,000000,8.26369,8.42245,8.26369,8.3869,102409.96499483,0
+PNI.US,D,20200409,000000,8.58131,8.77631,8.52832,8.59856,51999.043262666,0
+PNI.US,D,20200413,000000,8.65954,8.96832,8.43998,8.63526,54797.458717716,0
+PNI.US,D,20200414,000000,8.65127,8.78536,8.59432,8.70366,76610.775033687,0
+PNI.US,D,20200415,000000,8.58131,8.75762,8.58131,8.75762,12231.649748629,0
+PNI.US,D,20200416,000000,8.72091,8.79471,8.70973,8.76705,27921.875274787,0
+PNI.US,D,20200417,000000,8.73941,8.76705,8.63892,8.73941,56341.984755222,0
+PNI.US,D,20200420,000000,8.73941,8.74856,8.49209,8.49209,103402.28145441,0
+PNI.US,D,20200421,000000,8.42245,8.54173,8.3869,8.40423,29194.448475043,0
+PNI.US,D,20200422,000000,8.44816,8.50992,8.36937,8.40423,86522.521762274,0
+PNI.US,D,20200423,000000,8.50105,8.50105,8.37775,8.40423,44188.184101225,0
+PNI.US,D,20200424,000000,8.4132,8.4313,8.26319,8.3869,41463.465789095,0
+PNI.US,D,20200427,000000,8.37775,8.39565,8.1526,8.2103,101259.87437013,0
+PNI.US,D,20200428,000000,8.26319,8.40423,8.26319,8.34278,82379.911939906,0
+PNI.US,D,20200429,000000,8.60752,8.66773,8.29845,8.37775,129793.12453476,0
+PNI.US,D,20200430,000000,8.37775,8.42245,8.09567,8.28082,76797.612860805,0
+PNI.US,D,20200501,000000,8.30723,8.55482,8.29845,8.53719,54524.46789254,0
+PNI.US,D,20200504,000000,8.50992,8.57475,8.49209,8.50992,34081.295642093,0
+PNI.US,D,20200505,000000,8.72997,8.77631,8.58979,8.76705,63324.529549775,0
+PNI.US,D,20200506,000000,8.78536,8.80423,8.74404,8.74404,27967.546743639,0
+PNI.US,D,20200507,000000,8.82833,8.82833,8.76705,8.77631,16399.171281277,0
+PNI.US,D,20200508,000000,8.88035,8.88035,8.80423,8.8472,15138.015948234,0
+PNI.US,D,20200511,000000,8.86447,8.90173,8.82833,8.8527,20168.105449409,0
+PNI.US,D,20200512,000000,8.85561,8.93344,8.81157,8.93344,23297.639053628,0
+PNI.US,D,20200513,000000,8.91023,8.96918,8.79471,8.79471,15995.393977118,0
+PNI.US,D,20200514,000000,8.75762,8.88035,8.65038,8.82091,14765.378281926,0
+PNI.US,D,20200515,000000,8.8738,8.89703,8.82958,8.89703,17032.343917619,0
+PNI.US,D,20200518,000000,8.98757,8.98757,8.86447,8.86447,12127.850955785,0
+PNI.US,D,20200519,000000,8.92401,8.9426,8.88872,8.9426,11550.729667577,0
+PNI.US,D,20200520,000000,8.9426,9.05271,8.89798,9.05271,18207.346252604,0
+PNI.US,D,20200521,000000,9.05271,9.11349,9.01486,9.0631,20696.44130498,0
+PNI.US,D,20200522,000000,9.10513,9.12014,9.03498,9.11349,8107.7237089725,0
+PNI.US,D,20200526,000000,9.17352,9.17352,9.08595,9.08595,15506.501662826,0
+PNI.US,D,20200527,000000,9.25347,9.25347,8.97882,9.12111,46196.690742739,0
+PNI.US,D,20200528,000000,9.13749,9.19182,9.08595,9.15425,26071.142798396,0
+PNI.US,D,20200529,000000,9.21784,9.24866,9.19953,9.23614,18140.915025184,0
+PNI.US,D,20200601,000000,9.3344,9.36909,9.26312,9.26312,15876.02536535,0
+PNI.US,D,20200602,000000,9.28239,9.30743,9.24482,9.24482,46170.741044527,0
+PNI.US,D,20200603,000000,9.28239,9.29105,9.20819,9.20819,12801.505121337,0
+PNI.US,D,20200604,000000,9.27274,9.27274,9.16389,9.16389,21023.407502437,0
+PNI.US,D,20200605,000000,9.19953,9.19953,9.12785,9.16389,25932.052415985,0
+PNI.US,D,20200608,000000,9.19953,9.19953,9.15425,9.18218,21395.007180815,0
+PNI.US,D,20200609,000000,9.16389,9.28239,9.16389,9.23614,31979.370087022,0
+PNI.US,D,20200610,000000,9.20819,9.28816,9.20819,9.23614,20432.792371159,0
+PNI.US,D,20200611,000000,9.14703,9.23131,9.09453,9.09453,23076.547624872,0
+PNI.US,D,20200612,000000,9.12014,9.16389,9.10414,9.10414,13861.290796264,0
+PNI.US,D,20200615,000000,9.09453,9.23614,9.07553,9.15425,30796.063848613,0
+PNI.US,D,20200616,000000,9.13749,9.27274,9.13749,9.27274,37363.413471793,0
+PNI.US,D,20200617,000000,9.27274,9.3161,9.27274,9.30743,23800.025210989,0
+PNI.US,D,20200618,000000,9.29105,9.36042,9.29105,9.30743,10568.793087282,0
+PNI.US,D,20200619,000000,9.35079,9.37872,9.30743,9.34307,8548.8685785556,0
+PNI.US,D,20200622,000000,9.3161,9.37872,9.29105,9.32477,13714.934498355,0
+PNI.US,D,20200623,000000,9.38835,9.39509,9.32477,9.3344,22369.677845611,0
+PNI.US,D,20200624,000000,9.38835,9.38835,9.21784,9.26312,36343.071338146,0
+PNI.US,D,20200625,000000,9.29105,9.37872,9.20819,9.26312,19092.749955555,0
+PNI.US,D,20200626,000000,9.29973,9.34307,9.23614,9.27274,27610.478896257,0
+PNI.US,D,20200629,000000,9.34307,9.34307,9.21784,9.26312,24778.847827499,0
+PNI.US,D,20200630,000000,9.29105,9.3161,9.21784,9.21784,37658.202043468,0
+PNI.US,D,20200701,000000,9.32477,9.32477,9.21784,9.22651,53246.70475264,0
+PNI.US,D,20200702,000000,9.3161,9.37005,9.25347,9.25347,33939.091295901,0
+PNI.US,D,20200706,000000,9.27274,9.3161,9.26312,9.27274,27638.504570326,0
+PNI.US,D,20200707,000000,9.3161,9.37872,9.3161,9.35079,18661.984965257,0
+PNI.US,D,20200708,000000,9.35079,9.45869,9.35079,9.45869,23735.669959426,0
+PNI.US,D,20200709,000000,9.49434,9.50396,9.43172,9.4664,15853.189630922,0
+PNI.US,D,20200710,000000,9.51263,9.63788,9.50396,9.57429,17053.103676189,0
+PNI.US,D,20200713,000000,9.60127,9.68312,9.45869,9.4664,42505.605669239,0
+PNI.US,D,20200714,000000,9.55504,9.55504,9.45869,9.4664,18395.222067649,0
+PNI.US,D,20200715,000000,9.4664,9.4972,9.4664,9.4972,1774.9593576166,0
+PNI.US,D,20200716,000000,9.42304,9.54829,9.42304,9.48469,12639.579004502,0
+PNI.US,D,20200717,000000,9.51263,9.53863,9.51263,9.51263,5165.0279318715,0
+PNI.US,D,20200720,000000,9.53863,9.60994,9.53863,9.60994,10275.042503537,0
+PNI.US,D,20200721,000000,9.64752,9.64752,9.18123,9.49914,61489.366892309,0
+PNI.US,D,20200722,000000,9.56466,9.56466,9.45869,9.4664,42089.372509939,0
+PNI.US,D,20200723,000000,9.54829,9.54829,9.44038,9.44038,18204.232288817,0
+PNI.US,D,20200724,000000,9.51263,9.52131,9.42304,9.42304,32219.14529849,0
+PNI.US,D,20200727,000000,9.44906,9.52131,9.44906,9.49434,25145.257566234,0
+PNI.US,D,20200728,000000,9.52997,9.56466,9.52997,9.56466,31125.106021924,0
+PNI.US,D,20200729,000000,9.6186,9.62824,9.59259,9.6186,16696.03582881,0
+PNI.US,D,20200730,000000,9.6186,9.77959,9.60127,9.77959,32795.228598769,0
+PNI.US,D,20200731,000000,9.73427,9.79686,9.60127,9.71691,39752.86168304,0
+PNI.US,D,20200803,000000,9.63788,9.84122,9.63788,9.76309,50096.411389853,0
+PNI.US,D,20200804,000000,9.76309,9.85079,9.7535,9.78906,14900.316712623,0
+PNI.US,D,20200805,000000,9.85079,9.91623,9.81515,9.88851,31170.777490776,0
+PNI.US,D,20200806,000000,9.93454,10.0464,9.91623,9.99433,23052.673902518,0
+PNI.US,D,20200807,000000,9.97602,10.002,9.95206,9.9597,22883.481870185,0
+PNI.US,D,20200810,000000,9.97602,10.0386,9.9597,9.9597,18956.773536931,0
+PNI.US,D,20200811,000000,10.002,10.0117,9.83143,9.92593,24585.782072811,0
+PNI.US,D,20200812,000000,9.93454,9.95582,9.87866,9.89697,20607.174343135,0
+PNI.US,D,20200813,000000,9.92593,9.92593,9.83143,9.85079,34572.263932243,0
+PNI.US,D,20200814,000000,9.86045,9.86045,9.79686,9.80456,19623.161786983,0
+PNI.US,D,20200817,000000,9.81417,9.93454,9.77861,9.90673,32067.59906094,0
+PNI.US,D,20200818,000000,9.81417,9.87383,9.80456,9.81417,13287.283471842,0
+PNI.US,D,20200819,000000,9.81417,9.83632,9.73328,9.75253,11783.238963547,0
+PNI.US,D,20200820,000000,9.77861,9.8229,9.70821,9.77861,16723.023514948,0
+PNI.US,D,20200821,000000,9.69958,9.74291,9.63691,9.64655,19932.482189656,0
+PNI.US,D,20200824,000000,9.69958,9.74291,9.67352,9.71593,20353.9052886,0
+PNI.US,D,20200825,000000,9.71593,9.73328,9.66486,9.73328,14695.833090723,0
+PNI.US,D,20200826,000000,9.7708,9.78807,9.73328,9.77861,36740.620714735,0
+PNI.US,D,20200827,000000,9.77861,9.77861,9.59163,9.62729,14936.646290119,0
+PNI.US,D,20200828,000000,9.70821,9.92593,9.66871,9.92593,32332.285982689,0
+PNI.US,D,20200831,000000,9.86999,9.95206,9.86999,9.90673,18436.741584787,0
+PNI.US,D,20200901,000000,9.94226,9.94226,9.7708,9.86999,32578.289121727,0
+PNI.US,D,20200902,000000,9.83143,9.90871,9.83143,9.90673,8931.8861241466,0
+PNI.US,D,20200903,000000,9.93454,9.94226,9.77861,9.86999,19451.893778793,0
+PNI.US,D,20200904,000000,9.8229,9.8229,9.72552,9.8229,10616.54053199,0
+PNI.US,D,20200908,000000,9.83143,9.83143,9.70821,9.7708,11187.433892627,0
+PNI.US,D,20200909,000000,9.81417,9.86999,9.78711,9.80456,19874.354865664,0
+PNI.US,D,20200910,000000,9.8229,9.90673,9.8229,9.86999,3514.6271256665,0
+PNI.US,D,20200911,000000,9.89697,9.94325,9.89697,9.91623,7722.6301875247,0
+PNI.US,D,20200914,000000,9.87866,10.003,9.87866,9.91623,6279.826967006,0
+PNI.US,D,20200915,000000,9.91623,9.94325,9.7621,9.83632,10307.220129317,0
+PNI.US,D,20200916,000000,9.85079,9.85079,9.77861,9.78339,7617.7934067532,0
+PNI.US,D,20200917,000000,9.84122,9.84122,9.7621,9.7708,3471.0316326725,0
+PNI.US,D,20200918,000000,9.84122,9.96069,9.7621,9.7621,29519.338696641,0
+PNI.US,D,20200921,000000,9.7621,9.7621,9.73328,9.74961,7802.5552580139,0
+PNI.US,D,20200922,000000,9.75253,9.8229,9.69958,9.70821,16439.652810487,0
+PNI.US,D,20200923,000000,9.74291,9.74291,9.57237,9.57237,10632.110350915,0
+PNI.US,D,20200924,000000,9.62632,9.70821,9.62632,9.64558,6773.9092209391,0
+PNI.US,D,20200925,000000,9.6812,9.6899,9.67257,9.67257,6596.4132851774,0
+PNI.US,D,20200928,000000,9.71593,9.73328,9.66486,9.66486,3741.9464819927,0
+PNI.US,D,20200929,000000,9.71593,9.71593,9.55311,9.55311,25673.593421805,0
+PNI.US,D,20200930,000000,9.56273,9.6812,9.52804,9.65522,10809.606286679,0
+PNI.US,D,20201001,000000,9.71593,9.71593,9.53577,9.59067,16526.843796475,0
+PNI.US,D,20201002,000000,9.55311,9.59934,9.50976,9.55791,16627.528625533,0
+PNI.US,D,20201005,000000,9.58201,9.59934,9.46351,9.47314,20000.989392932,0
+PNI.US,D,20201006,000000,9.57237,9.59067,9.0603,9.34694,31836.1277529,0
+PNI.US,D,20201007,000000,9.32959,9.49144,9.32959,9.38835,11482.2224643,0
+PNI.US,D,20201008,000000,9.42785,9.42785,9.37584,9.4105,11208.193651195,0
+PNI.US,D,20201009,000000,9.40089,9.43749,9.40089,9.42785,7553.4381551905,0
+PNI.US,D,20201012,000000,9.52804,9.52804,9.39316,9.43749,12731.959930131,0
+PNI.US,D,20201013,000000,9.42015,9.43749,9.42015,9.43749,8416.0061237164,0
+PNI.US,D,20201014,000000,9.40089,9.46061,9.40089,9.44616,3259.2820952726,0
+PNI.US,D,20201015,000000,9.43749,9.46351,9.4105,9.44519,4217.3449532142,0
+PNI.US,D,20201016,000000,9.34694,9.42785,9.34694,9.40089,10671.553892198,0
+PNI.US,D,20201019,000000,9.40089,9.45579,9.3662,9.3845,29956.331614512,0
+PNI.US,D,20201020,000000,9.3845,9.43749,9.3662,9.40089,30679.809200627,0
+PNI.US,D,20201021,000000,9.39316,9.39316,9.33922,9.34694,19130.11752098,0
+PNI.US,D,20201022,000000,9.37584,9.39316,9.32959,9.3845,17837.822550083,0
+PNI.US,D,20201023,000000,9.39316,9.4105,9.33922,9.34694,13445.057636964,0
+PNI.US,D,20201026,000000,9.34694,9.34694,9.26601,9.28526,15307.207980569,0
+PNI.US,D,20201027,000000,9.31995,9.31995,9.05078,9.24674,30473.24960287,0
+PNI.US,D,20201028,000000,9.22073,9.22073,9.12978,9.13933,28714.898052108,0
+PNI.US,D,20201029,000000,9.17543,9.20243,9.08595,9.16581,19719.694664327,0
+PNI.US,D,20201030,000000,9.13933,9.16581,9.0765,9.16581,26390.843080352,0
+PNI.US,D,20201102,000000,9.25637,9.25637,9.11349,9.15618,19250.524120676,0
+PNI.US,D,20201103,000000,9.21111,9.31129,9.19761,9.25637,28070.307548554,0
+PNI.US,D,20201104,000000,9.31995,9.4105,9.31995,9.3662,19210.04259147,0
+PNI.US,D,20201105,000000,9.4105,9.43749,9.4057,9.42785,27388.349479574,0
+PNI.US,D,20201106,000000,9.42785,9.47314,9.42785,9.47314,18927.709874935,0
+PNI.US,D,20201109,000000,9.60897,9.60897,9.39316,9.46351,24397.906257766,0
+PNI.US,D,20201110,000000,9.50108,9.51937,9.50108,9.51937,9601.3883379844,0
+PNI.US,D,20201111,000000,9.50976,9.50976,9.47795,9.50108,2481.8291368779,0
+PNI.US,D,20201112,000000,9.50976,9.50976,9.43749,9.50108,20433.830359089,0
+PNI.US,D,20201113,000000,9.50976,9.50976,9.3845,9.47314,14378.208784623,0
+PNI.US,D,20201116,000000,9.49144,9.49144,9.42785,9.42785,25242.828431507,0
+PNI.US,D,20201117,000000,9.46351,9.46351,9.43749,9.43749,18931.861826649,0
+PNI.US,D,20201118,000000,9.44616,9.47314,9.43749,9.47314,16772.846935513,0
+PNI.US,D,20201119,000000,9.49144,9.57333,9.4105,9.42785,33603.821195017,0
+PNI.US,D,20201120,000000,9.42785,9.44616,9.40089,9.42015,26760.366782873,0
+PNI.US,D,20201123,000000,9.42015,9.46351,9.42015,9.45579,31540.301193297,0
+PNI.US,D,20201124,000000,9.47314,9.55404,9.47314,9.52804,34686.44260437,0
+PNI.US,D,20201125,000000,9.50108,9.60994,9.50108,9.57333,20552.16098293,0
+PNI.US,D,20201127,000000,9.57333,9.64752,9.57333,9.64752,9627.3380361952,0
+PNI.US,D,20201130,000000,9.64752,9.67449,9.64752,9.65714,14523.527094604,0
+PNI.US,D,20201201,000000,9.71787,9.71787,9.51937,9.56369,57555.392643556,0
+PNI.US,D,20201202,000000,9.62824,9.62824,9.54637,9.56369,51227.818231843,0
+PNI.US,D,20201203,000000,9.52804,9.6186,9.52804,9.59259,45038.296214609,0
+PNI.US,D,20201204,000000,9.62824,9.63788,9.59259,9.63788,29218.322197398,0
+PNI.US,D,20201207,000000,9.55404,9.67449,9.55404,9.63788,41176.981120848,0
+PNI.US,D,20201208,000000,9.65714,9.70916,9.65714,9.70916,11571.489426146,0
+PNI.US,D,20201209,000000,9.67449,9.74475,9.67449,9.67449,20764.948508257,0
+PNI.US,D,20201210,000000,9.71787,10.3931,9.63788,9.69183,20643.503920632,0
+PNI.US,D,20201211,000000,9.68312,9.71787,9.64752,9.69183,28395.197770152,0
+PNI.US,D,20201214,000000,9.63788,9.70916,9.63788,9.67449,52290.717870555,0
+PNI.US,D,20201215,000000,9.70045,9.74475,9.65714,9.66581,33449.16099368,0
+PNI.US,D,20201216,000000,9.65714,9.67352,9.60994,9.60994,33733.56968607,0
+PNI.US,D,20201217,000000,9.60994,9.62824,9.56369,9.57333,22450.640904028,0
+PNI.US,D,20201218,000000,9.60127,9.62824,9.59259,9.60994,14267.14407628,0
+PNI.US,D,20201221,000000,9.53577,9.66581,9.53577,9.66581,43346.375891268,0
+PNI.US,D,20201222,000000,9.66581,9.68312,9.63306,9.65714,20278.132169824,0
+PNI.US,D,20201223,000000,9.68312,9.73521,9.68312,9.70916,24735.252334505,0
+PNI.US,D,20201224,000000,9.70916,9.8277,9.70916,9.81809,25896.760826419,0
+PNI.US,D,20201228,000000,9.78144,9.81809,9.74475,9.79101,17594.933374829,0
+PNI.US,D,20201229,000000,9.79101,9.8277,9.75447,9.80839,17813.948827729,0
+PNI.US,D,20201230,000000,9.79979,9.88359,9.79979,9.85552,41941.9782241,0
+PNI.US,D,20201231,000000,9.89313,9.91158,9.86537,9.89313,22620.870924291,0
+PNI.US,D,20210104,000000,9.9481,9.96447,9.87383,9.89313,22072.813298079,0
+PNI.US,D,20210105,000000,9.91158,9.96547,9.91158,9.95582,13499.033009242,0
+PNI.US,D,20210106,000000,9.96547,9.99055,9.94226,9.99055,31251.740549193,0
+PNI.US,D,20210107,000000,10.0088,10.1388,9.95582,10.1098,39204.80405683,0
+PNI.US,D,20210108,000000,10.1486,10.1486,9.98189,10.1098,21702.251607631,0
+PNI.US,D,20210111,000000,10.0532,10.1098,9.96547,10.1004,32907.33129504,0
+PNI.US,D,20210112,000000,10.0532,10.108,10.0329,10.0907,14324.233412344,0
+PNI.US,D,20210113,000000,10.1388,10.2042,10.1388,10.2042,15732.783031225,0
+PNI.US,D,20210114,000000,10.1949,10.2815,10.19,10.2304,10625.882423345,0
+PNI.US,D,20210115,000000,10.2727,10.2727,10.2457,10.2466,4546.3871265267,0
+PNI.US,D,20210119,000000,10.2457,10.2457,10.0367,10.1291,19428.020056439,0
+PNI.US,D,20210120,000000,10.1571,10.2122,10.1571,10.2122,9434.2722815071,0
+PNI.US,D,20210121,000000,10.2457,10.2863,10.2457,10.2727,15594.730636744,0
+PNI.US,D,20210122,000000,10.318,10.318,10.2429,10.2815,10807.530310822,0
+PNI.US,D,20210125,000000,10.2815,10.3507,10.0724,10.0724,21454.172492735,0
+PNI.US,D,20210126,000000,10.1388,10.2207,10.1098,10.1949,17668.630517747,0
+PNI.US,D,20210127,000000,10.1291,10.2632,10.1291,10.1291,20040.432934212,0
+PNI.US,D,20210128,000000,10.2122,10.2457,10.2092,10.2304,10018.659485214,0
+PNI.US,D,20210129,000000,10.2304,10.3277,10.185,10.2457,10098.584555703,0
+PNI.US,D,20210201,000000,10.3373,10.3652,10.2545,10.291,27916.685335146,0
+PNI.US,D,20210202,000000,10.291,10.3846,10.2815,10.3748,15486.779892187,0
+PNI.US,D,20210203,000000,10.3941,10.4134,10.3422,10.3652,19042.926534992,0
+PNI.US,D,20210204,000000,10.4231,10.4318,10.3836,10.4231,10287.498358678,0
+PNI.US,D,20210205,000000,10.4597,10.5744,10.4134,10.5453,21630.630440569,0
+PNI.US,D,20210208,000000,10.6495,10.6783,10.5646,10.6783,23162.700622931,0
+PNI.US,D,20210209,000000,10.688,10.688,10.6302,10.6398,41900.458706963,0
+PNI.US,D,20210210,000000,10.6687,10.6687,10.4683,10.4846,20371.551083383,0
+PNI.US,D,20210211,000000,10.5551,10.6302,10.5551,10.5589,6534.1340094715,0
+PNI.US,D,20210212,000000,10.5453,10.6118,10.5107,10.5107,8981.7095447111,0
+PNI.US,D,20210216,000000,10.5107,10.5107,10.4029,10.4029,31675.239623993,0
+PNI.US,D,20210217,000000,10.4403,10.4403,10.29,10.3268,17171.43430003,0
+PNI.US,D,20210218,000000,10.3171,10.3644,10.2805,10.3268,10325.90391203,0
+PNI.US,D,20210219,000000,10.3268,10.3268,10.2622,10.3074,14929.38037462,0
+PNI.US,D,20210222,000000,10.3074,10.346,10.1929,10.2284,43088.954885018,0
+PNI.US,D,20210223,000000,10.2188,10.29,10.1466,10.29,11883.923792603,0
+PNI.US,D,20210224,000000,10.2284,10.2284,10.0434,10.0792,31256.930488835,0
+PNI.US,D,20210225,000000,10.0792,10.1745,10.0155,10.1745,29513.110769071,0
+PNI.US,D,20210226,000000,10.1745,10.2188,10.1745,10.183,12673.832606139,0
+PNI.US,D,20210301,000000,10.1929,10.2457,10.0984,10.0984,15903.013051488,0
+PNI.US,D,20210302,000000,10.1552,10.1648,9.95303,9.9799,42430.870538393,0
+PNI.US,D,20210303,000000,9.96149,10.0069,9.90771,9.99732,18306.993093734,0
+PNI.US,D,20210304,000000,10.0069,10.0801,9.89792,9.90771,16363.879691712,0
+PNI.US,D,20210305,000000,9.94424,9.99732,9.89792,9.89792,8422.2340512872,0
+PNI.US,D,20210308,000000,9.92692,9.94028,9.89792,9.89792,14202.788824719,0
+PNI.US,D,20210309,000000,9.91722,9.96826,9.91722,9.92692,13155.459004931,0
+PNI.US,D,20210310,000000,9.95303,9.97124,9.91722,9.92692,17130.952770821,0
+PNI.US,D,20210311,000000,9.93652,10.0213,9.92692,9.96149,24643.909396802,0
+PNI.US,D,20210312,000000,9.91722,9.96149,9.85178,9.94424,48857.053803306,0
+PNI.US,D,20210315,000000,9.9799,10.0964,9.93652,9.93652,38342.236088303,0
+PNI.US,D,20210316,000000,10.0714,10.0994,9.97224,10.0994,40573.91013443,0
+PNI.US,D,20210317,000000,10.0714,10.1186,9.99732,10.1089,22727.78368092,0
+PNI.US,D,20210318,000000,10.1186,10.1281,10.0126,10.0618,44705.102089584,0
+PNI.US,D,20210319,000000,10.0532,10.0994,9.97413,10.0532,4979.2280926823,0
+PNI.US,D,20210322,000000,10.0434,10.1939,10.03,10.1186,14425.95622933,0
+PNI.US,D,20210323,000000,10.1476,10.1476,10.0532,10.0532,5994.3802866876,0
+PNI.US,D,20210324,000000,10.1476,10.2815,10.0801,10.184,26892.191249784,0
+PNI.US,D,20210325,000000,10.2545,10.3093,10.1236,10.1281,23743.973862853,0
+PNI.US,D,20210326,000000,10.2198,10.2371,10.0897,10.2371,15334.195666708,0
+PNI.US,D,20210329,000000,10.3093,10.3286,10.1987,10.319,28928.723565365,0
+PNI.US,D,20210330,000000,10.2371,10.348,10.2198,10.2457,18049.572087483,0
+PNI.US,D,20210331,000000,10.2457,10.3758,10.2457,10.3662,16123.066492316,0
+PNI.US,D,20210401,000000,10.5859,10.5859,10.4142,10.5038,39845.242608671,0
+PNI.US,D,20210405,000000,10.5763,10.6147,10.4605,10.529,17719.491926242,0
+PNI.US,D,20210406,000000,10.5675,10.6051,10.4048,10.4799,17727.795829668,0
+PNI.US,D,20210407,000000,10.4799,10.5675,10.4799,10.5561,7519.1845535524,0
+PNI.US,D,20210408,000000,10.5675,10.6147,10.4799,10.6147,18021.546413415,0
+PNI.US,D,20210409,000000,10.6051,10.6524,10.3846,10.3846,30587.428274998,0
+PNI.US,D,20210412,000000,10.4597,10.5617,10.451,10.5204,16448.994701843,0
+PNI.US,D,20210413,000000,10.5204,10.6428,10.5204,10.5859,2948.9237046717,0
+PNI.US,D,20210414,000000,10.5763,10.6428,10.5763,10.5926,7084.2676115399,0
+PNI.US,D,20210415,000000,10.6244,10.6524,10.5955,10.6244,11077.407172214,0
+PNI.US,D,20210416,000000,10.662,10.844,10.3748,10.8258,106053.30262364,0
+PNI.US,D,20210419,000000,10.7092,10.8066,10.7092,10.7525,27563.769439478,0
+PNI.US,D,20210420,000000,10.8161,10.8923,10.6908,10.6908,27143.384328464,0
+PNI.US,D,20210421,000000,10.7005,10.9393,10.6908,10.7805,26127.19414653,0
+PNI.US,D,20210422,000000,10.7439,10.8632,10.5675,10.6147,18370.310357367,0
+PNI.US,D,20210423,000000,10.6717,10.7902,10.6717,10.7362,10762.896829898,0
+PNI.US,D,20210426,000000,10.7968,10.873,10.7362,10.7362,7109.1793218221,0
+PNI.US,D,20210427,000000,10.8066,10.873,10.633,10.633,13335.03091655,0
+PNI.US,D,20210428,000000,10.6717,10.873,10.6524,10.8161,20235.574664759,0
+PNI.US,D,20210429,000000,10.7968,10.8066,10.6851,10.719,9005.5832670651,0
+PNI.US,D,20210430,000000,10.7092,10.7968,10.7092,10.7902,5035.2794408176,0
+PNI.US,D,20210503,000000,10.844,10.844,10.7005,10.8354,14127.015705943,0
+PNI.US,D,20210504,000000,10.873,10.873,10.7285,10.7968,21167.68782449,0
+PNI.US,D,20210505,000000,10.8923,10.9347,10.8449,10.9018,6358.7140495666,0
+PNI.US,D,20210506,000000,10.977,10.977,10.8537,10.92,13788.631641273,0
+PNI.US,D,20210507,000000,11.0387,11.0387,10.9491,10.9578,17377.993897788,0
+PNI.US,D,20210510,000000,11.0753,11.2063,10.9846,10.9846,9482.019726215,0
+PNI.US,D,20210511,000000,11.1215,11.1783,10.8923,10.8923,13412.880011181,0
+PNI.US,D,20210512,000000,11.0945,11.0945,10.6899,10.6899,30499.199301079,0
+PNI.US,D,20210513,000000,10.8632,10.8632,10.6514,10.6707,17491.134581986,0
+PNI.US,D,20210514,000000,10.7805,10.8874,10.6802,10.6899,9247.4344543896,0
+PNI.US,D,20210517,000000,10.7525,10.8951,10.6802,10.6899,11325.486287109,0
+PNI.US,D,20210518,000000,10.6899,10.7613,10.5571,10.5571,13883.088542763,0
+PNI.US,D,20210519,000000,10.6418,10.8258,10.5754,10.6137,9804.8339719569,0
+PNI.US,D,20210520,000000,10.6995,10.7613,10.6899,10.717,9362.6511144453,0
+PNI.US,D,20210521,000000,10.7082,10.7902,10.6899,10.6899,12270.05530198,0
+PNI.US,D,20210524,000000,10.7352,10.7352,10.6995,10.6995,4903.4549739069,0
+PNI.US,D,20210525,000000,10.7902,10.7902,10.6802,10.718,17538.882026694,0
+PNI.US,D,20210526,000000,10.7525,10.7525,10.6968,10.7352,16334.816029715,0
+PNI.US,D,20210527,000000,10.7613,10.8923,10.6802,10.7352,21245.536919122,0
+PNI.US,D,20210528,000000,10.7429,11.0589,10.7429,10.977,33584.099424376,0
+PNI.US,D,20210601,000000,11.1042,11.1128,10.9605,11.0492,24119.725492945,0
+PNI.US,D,20210602,000000,11.0492,11.1128,11.0492,11.054,9927.3165475117,0
+PNI.US,D,20210603,000000,11.1042,11.1042,10.8632,10.873,23438.805411894,0
+PNI.US,D,20210604,000000,10.9846,11.0668,10.8632,10.8923,11431.361055809,0
+PNI.US,D,20210607,000000,10.8923,10.977,10.8632,10.8632,3144.0654352168,0
+PNI.US,D,20210608,000000,10.9674,11.0215,10.8354,10.8691,18000.786654846,0
+PNI.US,D,20210609,000000,10.8632,11.0299,10.8632,10.9299,27244.069157521,0
+PNI.US,D,20210610,000000,11.0031,11.162,11.0031,11.1235,14073.040333664,0
+PNI.US,D,20210611,000000,11.1428,11.1889,11.1331,11.1717,5888.5055179877,0
+PNI.US,D,20210614,000000,11.1803,11.2265,11.1235,11.1889,20855.253458031,0
+PNI.US,D,20210615,000000,11.1987,11.2081,11.1138,11.1138,14875.405002341,0
+PNI.US,D,20210616,000000,11.218,11.218,11.1052,11.1052,15667.389791734,0
+PNI.US,D,20210617,000000,11.1235,11.2362,11.1081,11.1717,4477.8799232503,0
+PNI.US,D,20210618,000000,11.1052,11.2081,10.977,10.9846,15615.490395312,0
+PNI.US,D,20210621,000000,11.0215,11.1331,11.0031,11.0031,15225.206934223,0
+PNI.US,D,20210622,000000,11.0763,11.1331,11.0397,11.0397,2977.9873666679,0
+PNI.US,D,20210623,000000,11.086,11.1331,11.0215,11.0397,13838.455061839,0
+PNI.US,D,20210624,000000,11.1523,11.1523,10.9491,11.0215,21013.027623151,0
+PNI.US,D,20210625,000000,11.1523,11.1523,11.0677,11.0677,13664.073089862,0
+PNI.US,D,20210628,000000,11.1987,11.2081,11.11,11.1331,25379.842838061,0
+PNI.US,D,20210629,000000,11.2457,11.2457,11.0677,11.1523,18895.532249152,0
+PNI.US,D,20210630,000000,11.1235,11.1987,11.0677,11.1987,8791.7577538085,0
+PNI.US,D,20210701,000000,11.218,11.2457,11.1283,11.1283,9063.7105910573,0
+PNI.US,D,20210702,000000,11.1717,11.2457,11.08,11.0955,14011.799045887,0
+PNI.US,D,20210706,000000,11.1235,11.2457,11.0955,11.2457,7023.0263237623,0
+PNI.US,D,20210707,000000,11.2265,11.2362,11.1428,11.1889,15175.383513656,0
+PNI.US,D,20210708,000000,11.2362,11.2362,11.1889,11.218,6574.6155386804,0
+PNI.US,D,20210709,000000,11.2545,11.2545,11.1138,11.1523,19523.514945854,0
+PNI.US,D,20210712,000000,11.218,11.2545,11.1428,11.1523,23986.863038105,0
+PNI.US,D,20210713,000000,11.218,11.2545,11.1052,11.1803,12727.807978418,0
+PNI.US,D,20210714,000000,11.1523,11.1765,10.9846,11.029,18655.757037686,0
+PNI.US,D,20210715,000000,11.1138,11.1138,11.0022,11.0668,10091.318640204,0
+PNI.US,D,20210716,000000,11.0955,11.1138,11.0117,11.0955,11076.369184283,0
+PNI.US,D,20210719,000000,11.1052,11.1052,11.0117,11.0117,18573.755991341,0
+PNI.US,D,20210720,000000,11.0763,11.1235,11.0022,11.1138,20811.657965037,0
+PNI.US,D,20210721,000000,11.1235,11.1235,10.9383,10.9482,14957.406048688,0
+PNI.US,D,20210722,000000,11.029,11.029,10.9096,10.9568,21445.868589309,0
+PNI.US,D,20210723,000000,11.0579,11.0579,10.8623,10.9008,18608.009592978,0
+PNI.US,D,20210726,000000,10.8623,10.9761,10.8623,10.9568,17161.054420745,0
+PNI.US,D,20210727,000000,10.9664,10.9933,10.8816,10.9191,8714.9466471044,0
+PNI.US,D,20210728,000000,10.9846,11.1052,10.9191,11.1052,24308.63929592,0
+PNI.US,D,20210729,000000,11.1331,11.2333,11.1331,11.2081,15579.160817817,0
+PNI.US,D,20210730,000000,11.1428,11.2545,11.0763,11.1235,14150.889428297,0
+PNI.US,D,20210802,000000,11.1987,11.1987,11.0482,11.1523,15790.910355218,0
+PNI.US,D,20210803,000000,11.1987,11.2545,11.1052,11.2545,20567.730801856,0
+PNI.US,D,20210804,000000,11.2545,11.2824,11.2457,11.2824,3407.7143690382,0
+PNI.US,D,20210805,000000,11.2911,11.2911,11.1052,11.1987,22051.015551583,0
+PNI.US,D,20210806,000000,11.218,11.2343,11.0668,11.1138,20141.11776327,0
+PNI.US,D,20210809,000000,11.1717,11.2081,11.0482,11.2081,10942.468741517,0
+PNI.US,D,20210810,000000,11.1523,11.1571,11.1331,11.1523,10777.428660897,0
+PNI.US,D,20210811,000000,11.2457,11.2545,11.086,11.086,25504.401389471,0
+PNI.US,D,20210812,000000,11.1717,11.2728,11.086,11.2728,19654.301424835,0
+PNI.US,D,20210813,000000,11.2545,11.2545,11.1138,11.1428,15004.115505467,0
+PNI.US,D,20210816,000000,11.218,11.2728,11.1803,11.1803,8345.4229445831,0
+PNI.US,D,20210817,000000,11.2265,11.2545,11.1803,11.1987,2658.2870847111,0
+PNI.US,D,20210818,000000,11.2265,11.2545,11.162,11.2265,7703.946404813,0
+PNI.US,D,20210819,000000,11.1331,11.1717,11.1235,11.1331,13865.442747979,0
+PNI.US,D,20210820,000000,11.1235,11.2275,11.1235,11.1331,5347.7138072752,0
+PNI.US,D,20210823,000000,11.1428,11.1717,11.1235,11.1523,12976.925081241,0
+PNI.US,D,20210824,000000,11.1803,11.2265,11.0482,11.0579,32050.991254085,0
+PNI.US,D,20210825,000000,11.0482,11.1235,11.0387,11.0387,21948.254746669,0
+PNI.US,D,20210826,000000,11.086,11.1331,11.029,11.086,24426.96991976,0
+PNI.US,D,20210827,000000,11.0579,11.084,11.0107,11.0107,20489.881707224,0
+PNI.US,D,20210830,000000,11.0579,11.0618,10.9751,11.029,22155.852332355,0
+PNI.US,D,20210831,000000,11.0579,11.1138,10.9924,11.0579,13258.219809846,0
+PNI.US,D,20210901,000000,11.0579,11.1235,10.9924,10.9924,14458.133855111,0
+PNI.US,D,20210902,000000,11.0107,11.0309,10.9568,10.9836,23729.442031854,0
+PNI.US,D,20210903,000000,11.0205,11.0205,10.9181,10.9181,14137.395585228,0
+PNI.US,D,20210907,000000,10.9181,10.9472,10.8615,10.8615,8720.1365867466,0
+PNI.US,D,20210908,000000,10.9375,10.9375,10.843,10.843,15019.685324392,0
+PNI.US,D,20210909,000000,10.9375,10.9375,10.8615,10.8903,19675.061183404,0
+PNI.US,D,20210910,000000,10.9181,10.9279,10.8517,10.8615,26368.007345926,0
+PNI.US,D,20210913,000000,10.8806,10.9375,10.843,10.9375,16792.568706152,0
+PNI.US,D,20210914,000000,10.9472,11.0205,10.9375,11.0205,33733.56968607,0
+PNI.US,D,20210915,000000,11.0299,11.0677,10.9596,11.0446,28567.503766272,0
+PNI.US,D,20210916,000000,11.0677,11.0773,10.9375,10.9472,15502.349711113,0
+PNI.US,D,20210917,000000,11.0012,11.0205,10.9472,11.0205,17117.458927753,0
+PNI.US,D,20210920,000000,10.9836,11.0299,10.9038,10.9038,15991.242025404,0
+PNI.US,D,20210921,000000,10.9375,11.0205,10.8903,10.8998,7828.5049562246,0
+PNI.US,D,20210922,000000,10.9836,11.0205,10.8998,10.9279,23841.544728126,0
+PNI.US,D,20210923,000000,11.0107,11.0299,10.9644,10.9924,15600.958564314,0
+PNI.US,D,20210924,000000,11.0299,11.0589,10.9568,11.0397,24199.650563435,0
+PNI.US,D,20210927,000000,11.0589,11.0589,10.981,11.0107,7784.9094632306,0
+PNI.US,D,20210928,000000,10.9836,10.9836,10.9375,10.9375,20833.455711533,0
+PNI.US,D,20210929,000000,10.9375,10.9751,10.843,10.843,5870.8597232043,0
+PNI.US,D,20210930,000000,10.843,10.9375,10.843,10.9086,10952.848620801,0
+PNI.US,D,20211001,000000,10.9654,10.9654,10.7765,10.8998,21338.955832679,0
+PNI.US,D,20211004,000000,10.9086,10.954,10.6938,10.6938,35016.522765611,0
+PNI.US,D,20211005,000000,10.8711,10.9279,10.8615,10.8806,13906.962265115,0
+PNI.US,D,20211006,000000,10.8806,10.9375,10.7216,10.7216,19805.847662388,0
+PNI.US,D,20211007,000000,10.6841,11.4443,10.6841,11.1245,42483.807922741,0
+PNI.US,D,20211008,000000,11.0677,11.4453,11.0446,11.2457,26518.515595549,0
+PNI.US,D,20211011,000000,11.265,11.265,11.1339,11.1339,5265.7127609292,0
+PNI.US,D,20211012,000000,11.1533,11.163,11.0397,11.087,33664.024494865,0
+PNI.US,D,20211013,000000,11.1339,11.1486,10.9826,11.1062,15556.325083392,0
+PNI.US,D,20211014,000000,11.1146,11.2748,11.1146,11.265,7287.7132455123,0
+PNI.US,D,20211015,000000,11.294,11.294,11.0012,11.2555,26557.959136829,0
+PNI.US,D,20211018,000000,11.2844,11.294,11.1813,11.219,8411.8541720028,0
+PNI.US,D,20211019,000000,11.1995,11.3036,11.1146,11.1245,27412.223201927,0
+PNI.US,D,20211020,000000,11.163,11.1899,11.0677,11.1245,6678.4143315234,0
+PNI.US,D,20211021,000000,11.1245,11.1437,10.9172,10.9172,35347.640914782,0
+PNI.US,D,20211022,000000,11.0205,11.0205,10.9596,10.9742,19849.44315538,0
+PNI.US,D,20211025,000000,11.0299,11.0299,10.7303,10.8133,32976.876486245,0
+PNI.US,D,20211026,000000,10.8325,10.9269,10.7303,10.7303,21946.178770811,0
+PNI.US,D,20211027,000000,10.7563,10.7755,10.5964,10.6918,33888.229887407,0
+PNI.US,D,20211028,000000,10.7014,10.7661,10.5964,10.6438,20257.372411254,0
+PNI.US,D,20211029,000000,10.6726,10.6726,10.5964,10.6061,27154.802195676,0
+PNI.US,D,20211101,000000,10.634,10.8325,10.5589,10.5964,25946.584246984,0
+PNI.US,D,20211102,000000,10.5964,10.7845,10.5819,10.663,22110.180863504,0
+PNI.US,D,20211103,000000,10.7014,10.7755,10.6254,10.634,17192.194058597,0
+PNI.US,D,20211104,000000,10.6918,10.7853,10.634,10.6533,26357.627466642,0
+PNI.US,D,20211105,000000,10.7381,10.8133,10.6968,10.7468,16050.407337325,0
+PNI.US,D,20211108,000000,10.8037,11.0677,10.7342,11.0677,41845.445346757,0
+PNI.US,D,20211109,000000,10.9924,11.1339,10.9924,11.0397,14030.482828599,0
+PNI.US,D,20211110,000000,10.9644,11.0012,10.8691,10.8981,20102.712209918,0
+PNI.US,D,20211111,000000,10.8981,10.9356,10.8123,10.8315,10854.2397676,0
+PNI.US,D,20211112,000000,10.8411,10.9826,10.8411,10.9826,14850.493292059,0
+PNI.US,D,20211115,000000,11.0012,11.0397,10.7845,10.8027,23912.12790726,0
+PNI.US,D,20211116,000000,10.8315,11.027,10.7845,10.9826,18045.420135769,0
+PNI.US,D,20211117,000000,10.9558,11.0205,10.7746,10.7746,23265.461427847,0
+PNI.US,D,20211118,000000,10.8499,10.9077,10.7458,10.8123,11586.021257143,0
+PNI.US,D,20211119,000000,10.8123,10.8596,10.7293,10.7938,29388.552217661,0
+PNI.US,D,20211122,000000,10.7293,10.8219,10.6717,10.6812,28166.840425896,0
+PNI.US,D,20211123,000000,10.7651,10.7835,10.6236,10.662,14349.145122628,0
+PNI.US,D,20211124,000000,10.7293,10.7293,10.5849,10.7101,30090.232057279,0
+PNI.US,D,20211126,000000,10.6524,10.7573,10.5666,10.6137,6927.5314343469,0
+PNI.US,D,20211129,000000,10.6137,10.6812,10.5849,10.662,28501.072538852,0
+PNI.US,D,20211130,000000,10.6812,10.7313,10.6137,10.6812,17902.177801644,0
+PNI.US,D,20211201,000000,10.7553,10.7938,10.5945,10.662,16124.104480243,0
+PNI.US,D,20211202,000000,10.6524,10.7746,10.5379,10.5666,48880.927525661,0
+PNI.US,D,20211203,000000,10.5849,10.6041,10.5012,10.5666,31632.682118928,0
+PNI.US,D,20211206,000000,10.5754,10.5754,10.4741,10.5012,12870.012324612,0
+PNI.US,D,20211207,000000,10.5754,10.6041,10.5571,10.5754,16595.350999751,0
+PNI.US,D,20211208,000000,10.5849,10.6717,10.5666,10.6717,20266.714302609,0
+PNI.US,D,20211209,000000,10.8027,10.8027,10.6137,10.662,20590.566536281,0
+PNI.US,D,20211210,000000,10.7553,10.7651,10.633,10.6717,9037.7608928467,0
+PNI.US,D,20211213,000000,10.7005,10.7101,10.6137,10.6428,14787.176028425,0
+PNI.US,D,20211214,000000,10.5379,10.6524,10.5379,10.5849,13126.395342935,0
+PNI.US,D,20211215,000000,10.6717,10.6717,10.5473,10.5571,19406.222309942,0
+PNI.US,D,20211216,000000,10.6041,10.6137,10.5087,10.5571,28989.964853142,0
+PNI.US,D,20211217,000000,10.5473,10.8037,10.5473,10.6707,21706.403559343,0
+PNI.US,D,20211220,000000,10.633,10.7553,10.5945,10.5945,12967.583189885,0
+PNI.US,D,20211221,000000,10.662,10.7371,10.5473,10.5945,19733.188507397,0
+PNI.US,D,20211222,000000,10.6236,10.662,10.5839,10.6524,11341.056106035,0
+PNI.US,D,20211223,000000,10.633,10.7458,10.633,10.6428,33268.551094135,0
+PNI.US,D,20211227,000000,10.6428,10.7505,10.6428,10.7293,36396.008722496,0
+PNI.US,D,20211228,000000,10.7458,10.7651,10.742,10.7593,39484.022809576,0
+PNI.US,D,20211229,000000,10.7553,10.7746,10.7371,10.7553,56070.031917973,0
+PNI.US,D,20211230,000000,10.7651,10.7746,10.7458,10.7746,13897.62037376,0
+PNI.US,D,20211231,000000,10.7746,10.7845,10.7371,10.7651,15116.218201737,0
+PNI.US,D,20220103,000000,10.8037,10.8037,10.7505,10.7553,15227.282910079,0
+PNI.US,D,20220104,000000,10.7293,10.8037,10.7005,10.7005,23998.280905319,0
+PNI.US,D,20220105,000000,10.7371,10.7458,10.6928,10.7198,22465.172735027,0
+PNI.US,D,20220106,000000,10.7005,10.7553,10.7005,10.7371,12821.226891976,0
+PNI.US,D,20220107,000000,10.8988,10.8988,10.7005,10.7553,12922.949708963,0
+PNI.US,D,20220110,000000,10.7553,10.8229,10.6717,10.6717,9873.3411752333,0
+PNI.US,D,20220111,000000,10.6812,10.7911,10.6717,10.7101,14159.193331723,0
+PNI.US,D,20220112,000000,10.9289,10.9568,10.6051,10.6051,15509.615626612,0
+PNI.US,D,20220113,000000,10.7553,10.9664,10.6236,10.6236,16231.017236872,0
+PNI.US,D,20220114,000000,10.633,10.662,10.4723,10.4992,21574.579092432,0
+PNI.US,D,20220118,000000,10.4723,10.5077,10.2344,10.2344,26775.9366018,0
+PNI.US,D,20220119,000000,10.2052,10.2795,10.1379,10.1379,23817.671005773,0
+PNI.US,D,20220120,000000,10.1476,10.2526,10.0897,10.1379,31487.363808946,0
+PNI.US,D,20220121,000000,10.0522,10.1089,10.0425,10.0425,20230.384725115,0
+PNI.US,D,20220124,000000,10.0425,10.0425,9.8998,9.8998,20031.091042857,0
+PNI.US,D,20220125,000000,9.96736,10.0135,9.9191,9.92889,23266.499415774,0
+PNI.US,D,20220126,000000,10.0232,10.0232,9.87099,9.89028,28346.412337515,0
+PNI.US,D,20220127,000000,9.9191,9.97702,9.85178,9.88063,36345.147314002,0
+PNI.US,D,20220128,000000,9.8324,10.0522,9.79491,9.98557,26476.996078411,0
+PNI.US,D,20220131,000000,9.98557,9.98557,9.86143,9.9384,15921.696834199,0
+PNI.US,D,20220201,000000,10.0232,10.186,9.9481,10.0801,25839.671490355,0
+PNI.US,D,20220202,000000,10.1089,10.186,10.0522,10.1571,23497.970723815,0
+PNI.US,D,20220203,000000,10.2052,10.2344,10.0801,10.1089,12322.99268633,0
+PNI.US,D,20220204,000000,9.99533,10.1968,9.99533,10.186,23806.25313856,0
+PNI.US,D,20220207,000000,10.0994,10.186,10.0801,10.186,7511.9186380532,0
+PNI.US,D,20220208,000000,10.0608,10.1668,10.0425,10.1379,30716.138778123,0
+PNI.US,D,20220209,000000,10.1186,10.181,10.0994,10.1089,44655.278669018,0
+PNI.US,D,20220210,000000,10.0801,10.2717,10.0801,10.1089,5394.4232640547,0
+PNI.US,D,20220211,000000,10.0897,10.0974,9.95303,10.0049,9491.3616175708,0
+PNI.US,D,20220214,000000,9.94711,9.94711,9.83143,9.83143,9176.8512752564,0
+PNI.US,D,20220215,000000,9.86999,9.90771,9.60223,9.66967,24069.902072381,0
+PNI.US,D,20220216,000000,9.67927,9.7747,9.63113,9.76591,19627.313738698,0
+PNI.US,D,20220217,000000,9.79392,9.85749,9.69474,9.70821,42504.567681311,0
+PNI.US,D,20220218,000000,9.66003,9.79392,9.66003,9.7747,4025.3171864545,0
+PNI.US,D,20220222,000000,9.74669,9.84122,9.69861,9.79392,18323.600900589,0
+PNI.US,D,20220223,000000,9.79392,9.84122,9.74669,9.79392,13959.899649464,0
+PNI.US,D,20220224,000000,9.79392,9.93751,9.68894,9.70821,17387.335789143,0
+PNI.US,D,20220225,000000,9.65039,9.87768,9.65039,9.8229,27837.798252584,0
+PNI.US,D,20220228,000000,9.80358,9.97602,9.66003,9.74669,37916.661037646,0
+PNI.US,D,20220301,000000,9.8229,9.87965,9.74669,9.84122,16184.307780092,0
+PNI.US,D,20220302,000000,9.86045,9.97602,9.85946,9.94711,38394.135484725,0
+PNI.US,D,20220303,000000,9.99533,10.004,9.86999,9.97602,10190.965481333,0
+PNI.US,D,20220304,000000,9.94711,10.0222,9.8894,9.89881,5784.7067251445,0
+PNI.US,D,20220307,000000,9.87965,9.91811,9.69861,9.69861,40980.801402375,0
+PNI.US,D,20220308,000000,9.72746,9.74669,9.60223,9.60223,11950.355020022,0
+PNI.US,D,20220309,000000,9.63113,9.66774,9.63113,9.65039,5364.32161413,0
+PNI.US,D,20220310,000000,9.58392,9.60223,9.4972,9.55504,23947.419496826,0
+PNI.US,D,20220311,000000,9.51649,9.51649,9.38642,9.50685,43935.953034616,0
+PNI.US,D,20220314,000000,9.4972,9.50685,9.3344,9.3344,15672.579731375,0
+PNI.US,D,20220315,000000,9.4105,9.51649,9.25733,9.26695,25268.778129718,0
+PNI.US,D,20220316,000000,9.26695,9.3344,9.23807,9.25733,11985.64660959,0
+PNI.US,D,20220317,000000,9.20917,9.38162,9.20917,9.32477,7656.1989601051,0
+PNI.US,D,20220318,000000,9.32477,9.33922,9.22844,9.31514,43611.062813019,0
+PNI.US,D,20220321,000000,9.2477,9.3344,9.2477,9.3344,14395.854579407,0
+PNI.US,D,20220322,000000,9.39123,9.39123,9.23807,9.25733,25050.800664747,0
+PNI.US,D,20220323,000000,9.2477,9.29105,9.22844,9.24288,10402.715018733,0
+PNI.US,D,20220324,000000,9.23807,9.31514,9.23807,9.25733,11383.6136111,0
+PNI.US,D,20220325,000000,9.23807,9.23807,9.11349,9.19953,30829.27946232,0
+PNI.US,D,20220328,000000,9.2188,9.2188,9.01127,9.04635,33768.861275638,0
+PNI.US,D,20220329,000000,8.98875,9.11349,8.94078,9.04635,25863.545212709,0
+PNI.US,D,20220330,000000,9.12303,9.20917,9.04635,9.07506,22530.565974517,0
+PNI.US,D,20220331,000000,9.05589,9.15185,9.05589,9.11349,27498.376199987,0
+PNI.US,D,20220401,000000,9.07506,9.19953,9.04645,9.19953,68688.851163905,0
+PNI.US,D,20220404,000000,9.1899,9.25733,9.12351,9.15185,16530.995748188,0
+PNI.US,D,20220405,000000,9.12303,9.13527,9.04635,9.07506,30163.929200197,0
+PNI.US,D,20220406,000000,9.06552,9.06552,8.98875,9.03671,6969.050951484,0
+PNI.US,D,20220407,000000,8.9792,9.05377,8.95995,9.03671,27056.193342476,0
+PNI.US,D,20220408,000000,9.13306,9.13306,8.95965,8.98856,33577.871496808,0
+PNI.US,D,20220411,000000,8.98856,8.98856,8.86329,8.90183,11695.009989629,0
+PNI.US,D,20220412,000000,8.90183,8.95001,8.8344,8.8344,19885.772732877,0
+PNI.US,D,20220413,000000,8.69952,8.84405,8.65137,8.75735,30861.457088103,0
+PNI.US,D,20220414,000000,8.70915,8.72842,8.68024,8.68024,11699.161941344,0
+PNI.US,D,20220418,000000,8.67063,8.71878,8.5261,8.71878,64252.490757792,0
+PNI.US,D,20220419,000000,8.61282,8.76696,8.57428,8.67544,37061.358984619,0
+PNI.US,D,20220420,000000,8.67063,8.67063,8.59354,8.63209,30277.069884396,0
+PNI.US,D,20220421,000000,8.63209,8.64653,8.5261,8.53574,10556.33723214,0
+PNI.US,D,20220422,000000,8.49722,8.50685,8.4394,8.44904,31904.634956177,0
+PNI.US,D,20220425,000000,8.42013,8.42013,8.26599,8.39123,68727.256717257,0
+PNI.US,D,20220426,000000,8.33344,8.38159,8.2949,8.3238,26828.873986149,0
+PNI.US,D,20220427,000000,8.28525,8.3238,8.26599,8.2949,21391.893217029,0
+PNI.US,D,20220428,000000,8.26599,8.37196,8.25636,8.33344,32161.017974498,0
+PNI.US,D,20220429,000000,8.2949,8.34769,8.27565,8.30452,24146.713179084,0
+PNI.US,D,20220502,000000,8.42013,8.42417,8.25636,8.26599,26644.11213489,0
+PNI.US,D,20220503,000000,8.25636,8.31418,8.25636,8.26599,31697.037370491,0
+PNI.US,D,20220504,000000,8.25636,8.3238,8.19854,8.2949,19833.873336455,0
+PNI.US,D,20220505,000000,8.25636,8.30452,8.23226,8.29008,49301.312636675,0
+PNI.US,D,20220506,000000,8.23708,8.39123,8.22747,8.39123,27633.314630683,0
+PNI.US,D,20220509,000000,8.38159,8.38159,8.28525,8.35269,15516.881542111,0
+PNI.US,D,20220510,000000,8.36234,8.80069,8.26599,8.68989,86104.212627117,0
+PNI.US,D,20220511,000000,8.6415,8.6415,8.52539,8.52539,18778.669998188,0
+PNI.US,D,20220512,000000,8.44796,8.63182,8.40927,8.52539,20648.063242008,0
+PNI.US,D,20220513,000000,8.52539,8.52539,8.40927,8.41894,16916.510448511,0
+PNI.US,D,20220516,000000,8.40927,8.45764,8.32216,8.38991,11233.92700585,0
+PNI.US,D,20220517,000000,8.38991,8.43828,8.16733,8.16733,27099.485033705,0
+PNI.US,D,20220518,000000,8.17702,8.29314,8.1383,8.17702,17846.556838471,0
+PNI.US,D,20220519,000000,8.12864,8.17702,8.07502,8.14798,9532.975497099,0
+PNI.US,D,20220520,000000,8.11894,8.23507,8.08024,8.08992,15925.494350763,0
+PNI.US,D,20220523,000000,8.11894,8.28287,8.11894,8.25927,44856.137387813,0
+PNI.US,D,20220524,000000,8.33184,8.45764,8.26411,8.37055,26325.47976028,0
+PNI.US,D,20220525,000000,8.40927,8.87375,8.37055,8.74796,48877.037947077,0
+PNI.US,D,20220526,000000,8.82536,8.99957,8.80601,8.95116,14956.179335448,0
+PNI.US,D,20220527,000000,9.02857,9.09632,8.99957,9.02857,32773.801397343,0
+PNI.US,D,20220531,000000,9.05762,9.05762,8.97053,8.97053,5042.9182033435,0
+PNI.US,D,20220601,000000,9.04794,9.04794,8.99219,9.02857,6054.6019986454,0
+PNI.US,D,20220602,000000,9.02857,9.1931,9.00439,9.11567,24802.2704505,0
+PNI.US,D,20220603,000000,9.04794,9.13735,9.04794,9.09632,5918.1951947844,0
+PNI.US,D,20220606,000000,9.05762,9.09632,8.99957,9.04794,37195.655289169,0
+PNI.US,D,20220607,000000,9.02857,9.1931,8.96558,9.09632,16667.464692976,0
+PNI.US,D,20220608,000000,9.13503,9.29954,9.04794,9.04794,10470.255581204,0
+PNI.US,D,20220609,000000,9.08665,9.25115,8.91247,9.13503,30404.249872699,0
+PNI.US,D,20220610,000000,9.06701,9.15447,8.98925,9.1253,25304.289708645,0
+PNI.US,D,20220613,000000,8.98925,8.98925,8.69771,8.96011,37056.5687035,0
+PNI.US,D,20220614,000000,8.96011,8.96011,8.50335,8.54223,17004.326275279,0
+PNI.US,D,20220615,000000,8.47418,8.59082,8.37214,8.42561,11534.129695589,0
+PNI.US,D,20220616,000000,8.31871,8.35757,8.10491,8.17294,25575.9473266,0
+PNI.US,D,20220617,000000,8.13405,8.21181,8.10491,8.12435,13705.332626957,0
+PNI.US,D,20220621,000000,8.12921,8.25757,8.06603,8.16322,26779.884497073,0
+PNI.US,D,20220622,000000,8.16322,8.39509,8.16322,8.31871,6726.613062723,0
+PNI.US,D,20220623,000000,8.31871,8.52279,8.27497,8.39646,21682.188135939,0
+PNI.US,D,20220624,000000,8.30898,8.36729,8.21181,8.21181,51033.55894841,0
+PNI.US,D,20220627,000000,8.21181,8.28954,8.1535,8.17294,15970.175116027,0
+PNI.US,D,20220628,000000,8.17294,8.30958,8.17294,8.21288,16607.129909636,0
+PNI.US,D,20220629,000000,8.24095,8.45475,8.24095,8.31792,10754.143050102,0
+PNI.US,D,20220630,000000,8.32843,8.52279,8.32843,8.49364,24865.933097858,0
+PNI.US,D,20220701,000000,8.49364,8.6394,8.49364,8.56165,21417.733560886,0
+PNI.US,D,20220705,000000,8.59082,8.60054,8.37702,8.45475,82623.018090604,0
+PNI.US,D,20220706,000000,8.46448,8.59082,8.46448,8.50335,9071.718029825,0
+PNI.US,D,20220707,000000,8.61026,8.71715,8.61026,8.68314,17287.302960647,0
+PNI.US,D,20220708,000000,8.67826,8.77587,8.60992,8.77587,18720.900824175,0
+PNI.US,D,20220711,000000,8.78564,8.96135,8.70207,8.96135,24755.63826632,0
+PNI.US,D,20220712,000000,8.94182,9.10289,8.94182,9.0492,14956.232669382,0
+PNI.US,D,20220713,000000,9.01017,9.10289,8.8442,8.98087,14144.908267042,0
+PNI.US,D,20220714,000000,8.96135,9.19563,8.87349,9.19563,15823.899044104,0
+PNI.US,D,20220715,000000,9.10777,9.37134,9.05896,9.37134,19566.030409945,0
+PNI.US,D,20220718,000000,9.26396,9.37134,9.08337,9.27374,18841.779964927,0
+PNI.US,D,20220719,000000,9.34206,9.36646,9.14682,9.19563,14764.669963273,0
+PNI.US,D,20220720,000000,9.15659,9.15659,8.97111,9.00039,17082.886027028,0
+PNI.US,D,20220721,000000,9.06873,9.13697,9.00039,9.01017,20738.967835044,0
+PNI.US,D,20220722,000000,9.05896,9.10289,8.9223,8.93206,16769.419780669,0
+PNI.US,D,20220725,000000,8.94182,8.98087,8.87349,8.89301,13968.711553403,0
+PNI.US,D,20220726,000000,8.95159,9.01991,8.83445,8.83445,21104.678455795,0
+PNI.US,D,20220727,000000,8.83445,8.95159,8.76611,8.91254,60147.616519365,0
+PNI.US,D,20220728,000000,8.97111,9.01017,8.88325,9.01017,25690.915007906,0
+PNI.US,D,20220729,000000,9.01017,9.3401,8.97883,9.26396,44422.059827059,0
+PNI.US,D,20220801,000000,9.35182,9.49825,9.25421,9.43968,26205.163555852,0
+PNI.US,D,20220802,000000,9.45919,9.51777,9.37134,9.49825,15698.922305361,0
+PNI.US,D,20220803,000000,9.56658,9.70685,9.44945,9.45919,10668.09637116,0
+PNI.US,D,20220804,000000,9.37134,9.64467,9.37134,9.60564,12187.28082655,0
+PNI.US,D,20220805,000000,9.51777,9.67386,9.51777,9.64467,15405.94404896,0
+PNI.US,D,20220808,000000,9.65442,9.65442,9.48878,9.5373,16849.322941505,0
+PNI.US,D,20220809,000000,9.52754,9.52754,9.35192,9.49825,6218.1049522702,0
+PNI.US,D,20220810,000000,9.49825,9.70958,9.49825,9.52765,54005.702462904,0
+PNI.US,D,20220811,000000,9.41983,9.54716,9.41983,9.50805,10280.436438005,0
+PNI.US,D,20220812,000000,9.58646,9.59627,9.50805,9.50805,3902.2198447326,0
+PNI.US,D,20220815,000000,9.44924,9.47864,9.44924,9.46433,7640.1893901183,0
+PNI.US,D,20220816,000000,9.47864,9.49433,9.28261,9.28261,22756.317871007,0
+PNI.US,D,20220817,000000,9.3316,9.43943,9.15517,9.17478,12447.316163551,0
+PNI.US,D,20220818,000000,9.17478,9.263,9.08657,9.08657,14743.759789823,0
+PNI.US,D,20220819,000000,9.03754,9.05715,9.02775,9.02775,14232.645504278,0
+PNI.US,D,20220822,000000,9.06696,9.06696,8.98854,8.98854,25785.256621077,0
+PNI.US,D,20220823,000000,8.95913,9.13557,8.95913,9.03098,26552.438143491,0
+PNI.US,D,20220824,000000,9.03754,9.18458,9.01549,9.11597,13258.365778338,0
+PNI.US,D,20220825,000000,9.10616,9.16497,9.01794,9.10616,11957.625830094,0
+PNI.US,D,20220826,000000,9.08657,9.11597,9.06696,9.10616,3553.3154821447,0
+PNI.US,D,20220829,000000,9.07675,9.16497,9.02775,9.07675,25370.040025833,0
+PNI.US,D,20220830,000000,9.11597,9.11597,8.90032,9.01794,19781.449095259,0
+PNI.US,D,20220831,000000,8.92973,8.99833,8.7533,8.96894,21777.957392289,0
+PNI.US,D,20220901,000000,8.91993,8.91993,8.69927,8.7925,16580.098540285,0
+PNI.US,D,20220902,000000,8.78269,9.10616,8.78269,8.98854,31319.777577331,0
+PNI.US,D,20220906,000000,8.93952,9.03754,8.82581,9.03754,10115.165950463,0
+PNI.US,D,20220907,000000,8.94934,8.95973,8.71408,8.7524,9887.6639830453,0
+PNI.US,D,20220908,000000,8.71408,8.86317,8.71408,8.72387,24264.156022776,0
+PNI.US,D,20220909,000000,8.71404,8.78295,8.64019,8.69434,9494.8731874931,0
+PNI.US,D,20220912,000000,8.74357,8.8125,8.55649,8.59588,31118.07834686,0
+PNI.US,D,20220913,000000,8.55649,8.55649,8.22181,8.33987,60135.889525922,0
+PNI.US,D,20220914,000000,8.2611,8.39894,8.22171,8.2611,16296.367008933,0
+PNI.US,D,20220915,000000,8.24141,8.3699,8.16263,8.25125,29871.933368674,0
+PNI.US,D,20220916,000000,8.12325,8.13309,8.03463,8.13309,10588.677703798,0
+PNI.US,D,20220919,000000,8.10356,8.14629,7.97555,7.99525,24239.3986914,0
+PNI.US,D,20220920,000000,7.97555,7.99525,7.91647,7.92632,21535.863294555,0
+PNI.US,D,20220921,000000,7.94602,7.97555,7.90664,7.94602,11887.634042101,0
+PNI.US,D,20220922,000000,7.89678,8.0051,7.79832,7.82786,20767.051763596,0
+PNI.US,D,20220923,000000,7.84756,7.92632,7.67032,7.71955,22677.401155582,0
+PNI.US,D,20220926,000000,7.64078,7.66047,7.53247,7.58171,56284.722649575,0
+PNI.US,D,20220927,000000,7.54231,7.82786,7.54231,7.82786,40294.052167483,0
+PNI.US,D,20220928,000000,7.73924,7.89678,7.71177,7.80817,16730.029523753,0
+PNI.US,D,20220929,000000,7.8574,7.86725,7.71955,7.8574,29800.84115313,0
+PNI.US,D,20220930,000000,7.81802,7.82776,7.53247,7.69986,45176.056169224,0
+PNI.US,D,20221003,000000,7.67032,7.74909,7.53247,7.62109,158635.16976576,0
+PNI.US,D,20221004,000000,7.65062,7.81969,7.61124,7.65062,33318.890219498,0
+PNI.US,D,20221005,000000,7.62109,7.69719,7.41431,7.52263,45192.305818491,0
+PNI.US,D,20221006,000000,7.46355,7.64078,7.46355,7.61124,43422.109651436,0
+PNI.US,D,20221007,000000,7.60139,7.60139,7.48324,7.55216,18976.543534957,0
+PNI.US,D,20221010,000000,7.60139,7.60139,7.46355,7.52263,21050.405022695,0
+PNI.US,D,20221011,000000,7.48324,7.58171,7.48324,7.56201,11904.899294448,0
+PNI.US,D,20221012,000000,7.5719,7.5719,7.43334,7.50262,24513.23596109,0
+PNI.US,D,20221013,000000,7.43334,7.43334,7.18588,7.26507,88860.101491396,0
+PNI.US,D,20221014,000000,7.30466,7.32446,7.24527,7.28486,13680.654830364,0
+PNI.US,D,20221017,000000,7.26507,7.31456,7.1661,7.23538,16440.831257257,0
+PNI.US,D,20221018,000000,7.24527,7.33386,7.19579,7.22548,7533.9076190845,0
+PNI.US,D,20221019,000000,7.20568,7.29477,7.17599,7.24527,29573.896181553,0
+PNI.US,D,20221020,000000,7.23538,7.28486,7.17599,7.25518,47299.846185152,0
+PNI.US,D,20221021,000000,7.15619,7.20529,7.15619,7.20529,13770.572730069,0
+PNI.US,D,20221024,000000,7.10671,7.1661,7.08533,7.12651,30550.869316548,0
+PNI.US,D,20221025,000000,7.166,7.20568,7.1364,7.17599,26390.398406612,0
+PNI.US,D,20221026,000000,7.1364,7.21558,7.07701,7.21558,36518.791041897,0
+PNI.US,D,20221027,000000,7.15619,7.19579,7.12651,7.1661,25519.508187,0
+PNI.US,D,20221028,000000,7.17599,7.19579,7.08691,7.18588,33788.9240194,0
+PNI.US,D,20221031,000000,7.17599,7.18588,7.09681,7.15619,31552.089975058,0
+PNI.US,D,20221101,000000,7.15619,7.18588,7.12651,7.17599,31394.481072205,0
+PNI.US,D,20221102,000000,7.1364,7.27457,7.1166,7.18588,60660.23164241,0
+PNI.US,D,20221103,000000,7.1661,7.1661,7.07701,7.1166,22749.228625308,0
+PNI.US,D,20221104,000000,7.1463,7.15619,7.07701,7.1364,40969.221920544,0
+PNI.US,D,20221107,000000,7.17599,7.17599,7.1166,7.1463,17500.650097597,0
+PNI.US,D,20221108,000000,7.19579,7.21558,7.1166,7.1463,47848.446404699,0
+PNI.US,D,20221109,000000,7.1463,7.17599,7.14452,7.17599,12726.918905405,0
+PNI.US,D,20221110,000000,7.28547,7.46184,7.28547,7.385,43538.369668554,0
+PNI.US,D,20221111,000000,7.34519,7.50941,7.34519,7.41486,43703.14691974,0
+PNI.US,D,20221114,000000,7.41486,7.56415,7.32528,7.47458,92293.345972217,0
+PNI.US,D,20221115,000000,7.41486,7.6385,7.41486,7.56415,37968.094786998,0
+PNI.US,D,20221116,000000,7.60396,7.82292,7.60396,7.82292,61133.364929342,0
+PNI.US,D,20221117,000000,7.77316,7.98217,7.71344,7.88264,39022.066350987,0
+PNI.US,D,20221118,000000,7.88264,8.09165,7.87269,8.06179,47219.73459749,0
+PNI.US,D,20221121,000000,8.02198,8.26085,8.02198,8.20113,65129.213270603,0
+PNI.US,D,20221122,000000,8.17127,8.30066,8.16132,8.24094,53547.582938767,0
+PNI.US,D,20221123,000000,8.33052,8.46986,8.23099,8.37033,56262.38862599,0
+PNI.US,D,20221125,000000,8.33052,8.38526,8.33052,8.33052,6094.748815209,0
+PNI.US,D,20221128,000000,8.33052,8.38028,8.31061,8.31061,13880.473933747,0
+PNI.US,D,20221129,000000,8.31061,8.41014,8.27578,8.36038,47232.796208865,0
+PNI.US,D,20221130,000000,8.37033,8.37033,8.31061,8.35042,27835.298578396,0
+PNI.US,D,20221201,000000,8.36038,8.37222,8.2708,8.31061,29844.777251396,0
+PNI.US,D,20221202,000000,8.31061,8.38028,8.26085,8.37033,45797.023697006,0
+PNI.US,D,20221205,000000,8.39024,8.40019,8.31061,8.40019,26284.985782176,0
+PNI.US,D,20221206,000000,8.40019,8.63776,8.40019,8.50967,45953.7630335,0
+PNI.US,D,20221207,000000,8.45991,8.53833,8.44,8.49972,23718.881516755,0
+PNI.US,D,20221208,000000,8.47981,8.53953,8.40019,8.44,29979.412322487,0
+PNI.US,D,20221209,000000,8.4,8.4,8.23,8.23,77343,0
+PNI.US,D,20221212,000000,8.37,8.45,8.19,8.19,54523,0
+PNI.US,D,20221213,000000,8.33,8.37,8.07,8.1,93994,0
+PNI.US,D,20221214,000000,8.07,8.1595,8.05,8.08,51644,0
+PNI.US,D,20221215,000000,8.12,8.12,7.96,8,41427,0
+PNI.US,D,20221216,000000,8.01,8.01,7.83,7.84,92676,0
+PNI.US,D,20221219,000000,7.82,7.88,7.77,7.84,88834,0
+PNI.US,D,20221220,000000,7.73,7.86,7.73,7.76,59892,0
+PNI.US,D,20221221,000000,7.77,7.83,7.76,7.81,75404,0
+PNI.US,D,20221222,000000,7.76,7.82,7.72,7.72,59138,0
+PNI.US,D,20221223,000000,7.76,7.81,7.7,7.73,63737,0
+PNI.US,D,20221227,000000,7.73,7.94,7.7,7.89,54931,0
+PNI.US,D,20221228,000000,7.89,7.93,7.81,7.86,30335,0
+PNI.US,D,20221229,000000,7.9,8.02,7.84,7.99,96939,0
+PNI.US,D,20221230,000000,7.99,8,7.82,7.95,115838,0
+PNI.US,D,20230103,000000,7.98,8.0196,7.84,7.98,34350,0
+PNI.US,D,20230104,000000,7.98,8.06,7.95,8.01,43590,0
+PNI.US,D,20230105,000000,7.99,7.99,7.91,7.95,12392,0
+PNI.US,D,20230106,000000,7.97,8.02,7.89,8.01,32871,0
+PNI.US,D,20230109,000000,7.92,7.98,7.821,7.88,92005,0
+PNI.US,D,20230110,000000,7.98,7.99,7.855,7.93,27836,0
+PNI.US,D,20230111,000000,7.96,8,7.9,7.92,42578,0
+PNI.US,D,20230112,000000,7.95,8.03,7.9,7.98,104068,0
+PNI.US,D,20230113,000000,8.01,8.04,7.95,7.98,50975,0
+PNI.US,D,20230117,000000,7.93,7.98,7.9,7.94,65894,0
+PNI.US,D,20230118,000000,7.98,8.09,7.98,8.03,30901,0
+PNI.US,D,20230119,000000,8.03,8.19,8.03,8.12,63467,0
+PNI.US,D,20230120,000000,8.07,8.17,8.04,8.17,30106,0
+PNI.US,D,20230123,000000,8.15,8.24,8.15,8.19,38645,0
+PNI.US,D,20230124,000000,8.2233,8.3202,8.2233,8.3,37689,0
+PNI.US,D,20230125,000000,8.32,8.32,8.21,8.23,14456,0
+PNI.US,D,20230126,000000,8.25,8.4,8.2001,8.32,25368,0
+PNI.US,D,20230127,000000,8.34,8.34,8.25,8.29,51394,0
+PNI.US,D,20230130,000000,8.34,8.34,8.18,8.23,52823,0
+PNI.US,D,20230131,000000,8.22,8.33,8.18,8.24,35243,0
+PNI.US,D,20230201,000000,8.27,8.3,8.25,8.29,18642,0
+PNI.US,D,20230202,000000,8.36,8.48,8.33,8.44,37113,0
+PNI.US,D,20230203,000000,8.4,8.4,8.26,8.29,55881,0
+PNI.US,D,20230206,000000,8.33,8.33,8.246,8.25,39470,0
+PNI.US,D,20230207,000000,8.26,8.27,8.2,8.27,13854,0
+PNI.US,D,20230208,000000,8.22,8.29,8.19,8.19,28559,0
+PNI.US,D,20230209,000000,8.21,8.2499,8.18,8.19,14014,0
+PNI.US,D,20230210,000000,8.16,8.17,8.12,8.14,8122,0
+PNI.US,D,20230213,000000,8.13,8.14,8.09,8.12,13623,0
+PNI.US,D,20230214,000000,8.1,8.1143,8.05,8.08,13419,0
+PNI.US,D,20230215,000000,8.08,8.09,8.02,8.04,5307,0
+PNI.US,D,20230216,000000,8.01,8.01,7.95,7.95,9010,0
+PNI.US,D,20230217,000000,7.95,7.96,7.9,7.91,15339,0
+PNI.US,D,20230221,000000,7.71,7.85,7.71,7.8,35278,0
+PNI.US,D,20230222,000000,7.85,7.85,7.73,7.78,19553,0
+PNI.US,D,20230223,000000,7.75,7.8,7.68,7.68,45353,0
+PNI.US,D,20230224,000000,7.66,7.66,7.49,7.52,112009,0
+PNI.US,D,20230227,000000,7.61,7.63,7.55,7.59,22627,0
+PNI.US,D,20230228,000000,7.66,7.66,7.5302,7.57,24281,0
+PNI.US,D,20230301,000000,7.63,7.63,7.4952,7.53,27851,0
+PNI.US,D,20230302,000000,7.53,7.53,7.44,7.51,34332,0
+PNI.US,D,20230303,000000,7.49,7.55,7.49,7.5,11014,0
+PNI.US,D,20230306,000000,7.54,7.57,7.48,7.53,54159,0
+PNI.US,D,20230307,000000,7.59,7.59,7.5,7.54,11741,0
+PNI.US,D,20230308,000000,7.54,7.58,7.5101,7.55,19225,0
+PNI.US,D,20230309,000000,7.58,7.64,7.56,7.58,12939,0
+PNI.US,D,20230310,000000,7.55,7.6,7.48,7.52,38650,0
+PNI.US,D,20230313,000000,7.49,7.58,7.49,7.51,30869,0
+PNI.US,D,20230314,000000,7.48,7.57,7.48,7.49,27828,0
+PNI.US,D,20230315,000000,7.47,7.55,7.46,7.52,24901,0
+PNI.US,D,20230316,000000,7.47,7.6,7.47,7.54,29869,0
+PNI.US,D,20230317,000000,7.56,7.73,7.48,7.6,39706,0
+PNI.US,D,20230320,000000,7.5,7.58,7.5,7.56,17534,0
+PNI.US,D,20230321,000000,7.64,7.64,7.49,7.5,20383,0
+PNI.US,D,20230322,000000,7.54,7.54,7.43,7.52,32316,0
+PNI.US,D,20230323,000000,7.47,7.54,7.47,7.5,49392,0
+PNI.US,D,20230324,000000,7.57,7.58,7.53,7.54,22000,0
+PNI.US,D,20230327,000000,7.6,7.6,7.54,7.59,18870,0
+PNI.US,D,20230328,000000,7.57,7.63,7.57,7.62,19772,0
+PNI.US,D,20230329,000000,7.6,7.65,7.6,7.65,8624,0
+PNI.US,D,20230330,000000,7.65,7.75,7.6156,7.65,16306,0
+PNI.US,D,20230331,000000,7.65,7.75,7.65,7.73,36847,0
+PNI.US,D,20230403,000000,7.81,7.81,7.69,7.69,8619,0
+PNI.US,D,20230404,000000,7.72,7.76,7.7,7.73,16575,0
+PNI.US,D,20230405,000000,7.75,7.83,7.75,7.81,5310,0
+PNI.US,D,20230406,000000,7.85,7.87,7.825,7.83,16363,0
+PNI.US,D,20230410,000000,7.86,7.86,7.75,7.77,12331,0
+PNI.US,D,20230411,000000,7.88,7.88,7.77,7.81,8503,0
+PNI.US,D,20230412,000000,7.84,7.87,7.8,7.83,16578,0
+PNI.US,D,20230413,000000,7.87,7.89,7.8667,7.88,8028,0
+PNI.US,D,20230414,000000,7.88,7.88,7.77,7.77,29163,0
+PNI.US,D,20230417,000000,7.82,7.82,7.72,7.72,17519,0
+PNI.US,D,20230418,000000,7.77,7.77,7.63,7.68,17924,0
+PNI.US,D,20230419,000000,7.68,7.71,7.6,7.64,17176,0
+PNI.US,D,20230420,000000,7.6,7.66,7.6,7.64,15433,0
+PNI.US,D,20230421,000000,7.61,7.68,7.6,7.63,28697,0
+PNI.US,D,20230424,000000,7.65,7.71,7.65,7.69,9466,0
+PNI.US,D,20230425,000000,7.66,7.72,7.66,7.69,16219,0
+PNI.US,D,20230426,000000,7.64,7.76,7.64,7.72,24093,0
+PNI.US,D,20230427,000000,7.74,7.74,7.67,7.71,30289,0
+PNI.US,D,20230428,000000,7.7,7.74,7.68,7.73,15932,0
+PNI.US,D,20230501,000000,7.7,7.72,7.66,7.675,25352,0
+PNI.US,D,20230502,000000,7.74,7.74,7.64,7.68,25435,0
+PNI.US,D,20230503,000000,7.65,7.69,7.64,7.64,12691,0
+PNI.US,D,20230504,000000,7.61,7.71,7.61,7.7,6474,0
+PNI.US,D,20230505,000000,7.74,7.76,7.64,7.68,27812,0
+PNI.US,D,20230508,000000,7.72,7.72,7.7,7.7,7450,0
+PNI.US,D,20230509,000000,7.73,7.73,7.65,7.66,27682,0
+PNI.US,D,20230510,000000,7.66,7.6899,7.64,7.66,14125,0
+PNI.US,D,20230511,000000,7.64,7.68,7.63,7.65,7710,0
+PNI.US,D,20230512,000000,7.64,7.6799,7.62,7.63,5922,0
+PNI.US,D,20230515,000000,7.68,7.68,7.46,7.6,34646,0
+PNI.US,D,20230516,000000,7.56,7.6,7.56,7.6,2420,0
+PNI.US,D,20230517,000000,7.59,7.61,7.5817,7.59,4152,0
+PNI.US,D,20230518,000000,7.64,7.64,7.5161,7.52,15135,0
+PNI.US,D,20230519,000000,7.52,7.52,7.49,7.5,13111,0
+PNI.US,D,20230522,000000,7.5,7.5,7.454,7.47,9115,0
+PNI.US,D,20230523,000000,7.49,7.49,7.44,7.46,5569,0
+PNI.US,D,20230524,000000,7.44,7.44,7.41,7.41,10665,0
+PNI.US,D,20230525,000000,7.45,7.45,7.4,7.44,13462,0
+PNI.US,D,20230526,000000,7.44,7.48,7.44,7.48,2312,0
+PNI.US,D,20230530,000000,7.45,7.55,7.45,7.51,9201,0
+PNI.US,D,20230531,000000,7.45,7.54,7.45,7.51,37683,0
+PNI.US,D,20230601,000000,7.56,7.63,7.53,7.6,17355,0
+PNI.US,D,20230602,000000,7.57,7.66,7.56,7.57,28729,0
+PNI.US,D,20230605,000000,7.61,7.61,7.54,7.56,9094,0
+PNI.US,D,20230606,000000,7.54,7.59,7.54,7.57,12962,0
+PNI.US,D,20230607,000000,7.56,7.62,7.48,7.56,33515,0
+PNI.US,D,20230608,000000,7.56,7.62,7.56,7.615,6260,0
+PNI.US,D,20230609,000000,7.53,7.59,7.51,7.54,13663,0
+PNI.US,D,20230612,000000,7.61,7.61,7.5,7.53,41336,0
+PNI.US,D,20230613,000000,7.53,7.62,7.52,7.57,38862,0
+PNI.US,D,20230614,000000,7.62,7.63,7.58,7.6,5461,0
+PNI.US,D,20230615,000000,7.63,7.68,7.6,7.62,36471,0
+PNI.US,D,20230616,000000,7.58,7.6435,7.39,7.43,72280,0
+PNI.US,D,20230620,000000,7.43,7.51,7.43,7.4646,34596,0
+PNI.US,D,20230621,000000,7.48,7.48,7.41,7.48,7010,0
+PNI.US,D,20230622,000000,7.44,7.5036,7.44,7.47,26831,0
+PNI.US,D,20230623,000000,7.52,7.64,7.49,7.57,17588,0
+PNI.US,D,20230626,000000,7.55,7.6,7.55,7.59,17365,0
+PNI.US,D,20230627,000000,7.62,7.66,7.55,7.66,19295,0
+PNI.US,D,20230628,000000,7.66,7.6963,7.61,7.66,42510,0
+PNI.US,D,20230629,000000,7.54,7.71,7.49,7.55,24686,0
+PNI.US,D,20230630,000000,7.56,7.74,7.49,7.59,22024,0
+PNI.US,D,20230703,000000,7.58,7.65,7.57,7.61,25461,0
+PNI.US,D,20230705,000000,7.68,7.68,7.58,7.58,32160,0
+PNI.US,D,20230706,000000,7.56,7.56,7.48,7.51,20146,0
+PNI.US,D,20230707,000000,7.52,7.58,7.48,7.55,20459,0
+PNI.US,D,20230710,000000,7.54,7.57,7.5,7.57,10164,0
+PNI.US,D,20230711,000000,7.7,7.7,7.57,7.58,23923,0
+PNI.US,D,20230712,000000,7.55,7.64,7.55,7.57,30987,0
+PNI.US,D,20230713,000000,7.6,7.61,7.56,7.61,20353,0
+PNI.US,D,20230714,000000,7.66,7.66,7.6,7.62,14394,0
+PNI.US,D,20230717,000000,7.68,7.68,7.58,7.6,18898,0
+PNI.US,D,20230718,000000,7.63,7.67,7.6,7.64,34126,0
+PNI.US,D,20230719,000000,7.64,7.73,7.64,7.71,11027,0
+PNI.US,D,20230720,000000,7.7,7.7,7.64,7.65,17097,0
+PNI.US,D,20230721,000000,7.7,7.7,7.65,7.7,7723,0
+PNI.US,D,20230724,000000,7.73,7.73,7.66,7.69,5508,0
+PNI.US,D,20230725,000000,7.69,7.69,7.63,7.68,5335,0
+PNI.US,D,20230726,000000,7.7,7.7,7.65,7.68,8209,0
+PNI.US,D,20230727,000000,7.68,7.69,7.57,7.57,19172,0
+PNI.US,D,20230728,000000,7.63,7.67,7.615,7.66,13475,0
+PNI.US,D,20230731,000000,7.66,7.66,7.59,7.62,27460,0
+PNI.US,D,20230801,000000,7.64,7.65,7.575,7.59,18274,0
+PNI.US,D,20230802,000000,7.56,7.5798,7.51,7.52,32722,0
+PNI.US,D,20230803,000000,7.5,7.5,7.45,7.46,42888,0
+PNI.US,D,20230804,000000,7.48,7.49,7.4,7.47,42766,0
+PNI.US,D,20230807,000000,7.5,7.5,7.425,7.43,19926,0
+PNI.US,D,20230808,000000,7.45,7.45,7.41,7.42,15684,0
+PNI.US,D,20230809,000000,7.4,7.4551,7.4,7.4,8533,0
+PNI.US,D,20230810,000000,7.38,7.43,7.335,7.35,52239,0
+PNI.US,D,20230811,000000,7.36,7.36,7.31,7.34,18819,0
+PNI.US,D,20230814,000000,7.35,7.36,7.32,7.35,27374,0
+PNI.US,D,20230815,000000,7.35,7.38,7.34,7.36,26120,0
+PNI.US,D,20230816,000000,7.36,7.36,7.27,7.3,13445,0
+PNI.US,D,20230817,000000,7.3,7.31,7.24,7.25,15863,0
+PNI.US,D,20230818,000000,7.27,7.32,7.23,7.32,28062,0
+PNI.US,D,20230821,000000,7.34,7.34,7.18,7.24,36784,0
+PNI.US,D,20230822,000000,7.3,7.3089,7.23,7.24,16860,0
+PNI.US,D,20230823,000000,7.26,7.2657,7.07,7.25,39523,0
+PNI.US,D,20230824,000000,7.27,7.27,7.2,7.23,14333,0
+PNI.US,D,20230825,000000,7.27,7.27,7.22,7.24,17156,0
+PNI.US,D,20230828,000000,7.24,7.27,7.21,7.23,18603,0
+PNI.US,D,20230829,000000,7.25,7.26,7.09,7.23,32534,0
+PNI.US,D,20230830,000000,7.28,7.29,7.24,7.27,13410,0
+PNI.US,D,20230831,000000,7.3,7.38,7.28,7.31,24672,0
+PNI.US,D,20230901,000000,7.38,7.38,7.29,7.3,15706,0
+PNI.US,D,20230905,000000,7.26,7.3,7.24,7.28,24515,0
+PNI.US,D,20230906,000000,7.27,7.27,7.22,7.22,15104,0
+PNI.US,D,20230907,000000,7.19,7.21,7.13,7.13,17521,0
+PNI.US,D,20230908,000000,7.09,7.1495,7.05,7.05,20299,0
+PNI.US,D,20230911,000000,7.05,7.08,7.01,7.02,17141,0
+PNI.US,D,20230912,000000,7.01,7.02,6.98,6.9825,21446,0
+PNI.US,D,20230913,000000,6.91,7.01,6.91,7,35319,0
+PNI.US,D,20230914,000000,6.94,6.98,6.925,6.94,33456,0
+PNI.US,D,20230915,000000,6.94,6.95,6.93,6.93,7477,0
+PNI.US,D,20230918,000000,6.95,6.95,6.86,6.93,50099,0
+PNI.US,D,20230919,000000,6.91,6.91,6.86,6.86,16284,0
+PNI.US,D,20230920,000000,6.92,6.93,6.86,6.86,26499,0
+PNI.US,D,20230921,000000,6.85,6.85,6.76,6.78,24694,0
+PNI.US,D,20230922,000000,6.82,6.82,6.72,6.73,25613,0
+PNI.US,D,20230925,000000,6.68,6.7073,6.57,6.59,50699,0
+PNI.US,D,20230926,000000,6.6,6.63,6.51,6.53,21675,0
+PNI.US,D,20230927,000000,6.52,6.57,6.47,6.48,20077,0
+PNI.US,D,20230928,000000,6.48,6.51,6.42,6.44,19263,0
+PNI.US,D,20230929,000000,6.42,6.49,6.41,6.42,35561,0
+PNI.US,D,20231002,000000,6.44,6.4587,6.38,6.39,32113,0
+PNI.US,D,20231003,000000,6.39,6.4,6.32,6.34,38825,0
+PNI.US,D,20231004,000000,6.36,6.39,6.32,6.35,21858,0
+PNI.US,D,20231005,000000,6.35,6.35,6.3,6.33,18860,0
+PNI.US,D,20231006,000000,6.27,6.34,6.2527,6.3,22400,0
+PNI.US,D,20231009,000000,6.3,6.34,6.24,6.33,26737,0
+PNI.US,D,20231010,000000,6.31,6.38,6.3,6.3601,19540,0
+PNI.US,D,20231011,000000,6.38,6.41,6.36,6.39,25619,0
+PNI.US,D,20231012,000000,6.41,6.4196,6.36,6.37,20093,0
+PNI.US,D,20231013,000000,6.43,6.43,6.36,6.39,21853,0
+PNI.US,D,20231016,000000,6.33,6.36,6.27,6.3,61968,0
+PNI.US,D,20231017,000000,6.28,6.28,6.2,6.23,43049,0
+PNI.US,D,20231018,000000,6.21,6.21,6.14,6.15,16183,0
+PNI.US,D,20231019,000000,6.12,6.1599,6.1,6.13,58666,0
+PNI.US,D,20231020,000000,6.12,6.1599,6.11,6.13,38278,0
+PNI.US,D,20231023,000000,6.16,6.16,6.1157,6.14,5027,0
+PNI.US,D,20231024,000000,6.17,6.19,6.11,6.15,20192,0
+PNI.US,D,20231025,000000,6.1,6.1,6.07,6.07,10312,0
+PNI.US,D,20231026,000000,6.06,6.09,6.04,6.09,19968,0
+PNI.US,D,20231027,000000,6.05,6.08,6.0317,6.06,18379,0
+PNI.US,D,20231030,000000,6.06,6.125,6.05,6.1,44773,0
+PNI.US,D,20231031,000000,6.08,6.16,6.08,6.11,35947,0
+PNI.US,D,20231101,000000,6.11,6.24,6.09,6.23,61232,0
+PNI.US,D,20231102,000000,6.28,6.38,6.28,6.34,27475,0
+PNI.US,D,20231103,000000,6.37,6.4944,6.37,6.44,95728,0
+PNI.US,D,20231106,000000,6.46,6.46,6.36,6.43,57048,0
+PNI.US,D,20231107,000000,6.45,6.57,6.45,6.55,32250,0
+PNI.US,D,20231108,000000,6.59,6.69,6.55,6.66,22508,0
+PNI.US,D,20231109,000000,6.62,6.7,6.56,6.56,30308,0
+PNI.US,D,20231110,000000,6.58,6.67,6.57,6.67,25665,0
+PNI.US,D,20231113,000000,6.66,6.7,6.6055,6.67,38858,0
+PNI.US,D,20231114,000000,6.74,6.94,6.68,6.79,87727,0
+PNI.US,D,20231115,000000,6.83,6.83,6.73,6.75,35528,0
+PNI.US,D,20231116,000000,6.81,6.95,6.81,6.93,37731,0
+PNI.US,D,20231117,000000,6.95,6.96,6.875,6.92,27036,0
+PNI.US,D,20231120,000000,6.88,6.97,6.88,6.94,75592,0
+PNI.US,D,20231121,000000,6.96,6.97,6.9,6.94,36084,0
+PNI.US,D,20231122,000000,6.99,7.0311,6.98,7.02,30142,0
+PNI.US,D,20231124,000000,7.04,7.05,6.9702,7.05,22496,0
+PNI.US,D,20231127,000000,7.1,7.1,7.04,7.08,74695,0
+PNI.US,D,20231128,000000,7.09,7.17,7.0301,7.16,64883,0
+PNI.US,D,20231129,000000,7.21,7.28,7.19,7.26,77165,0
+PNI.US,D,20231130,000000,7.3,7.3,7.19,7.25,25350,0
+PNI.US,D,20231201,000000,7.29,7.4,7.265,7.39,32851,0
+PNI.US,D,20231204,000000,7.4,7.4,7.3,7.35,67208,0
+PNI.US,D,20231205,000000,7.42,7.42,7.3,7.35,57563,0
+PNI.US,D,20231206,000000,7.39,7.39,7.33,7.35,12482,0
+PNI.US,D,20231207,000000,7.35,7.4101,7.3292,7.38,18789,0
+PNI.US,D,20231208,000000,7.34,7.34,7.28,7.29,34246,0
+PNI.US,D,20231211,000000,7.3,7.345,7.25,7.28,67807,0
+PNI.US,D,20231212,000000,7.31,7.32,7.2074,7.28,58494,0
+PNI.US,D,20231213,000000,7.33,7.37,7.24,7.37,31864,0
+PNI.US,D,20231214,000000,7.42,7.47,7.41,7.45,41776,0
+PNI.US,D,20231215,000000,7.46,7.63,7.41,7.46,76401,0
+PNI.US,D,20231218,000000,7.46,7.54,7.43,7.46,44114,0
+PNI.US,D,20231219,000000,7.5,7.5,7.42,7.43,88276,0
+PNI.US,D,20231220,000000,7.45,7.4818,7.42,7.43,68012,0
+PNI.US,D,20231221,000000,7.43,7.4471,7.41,7.41,38121,0
+PNI.US,D,20231222,000000,7.43,7.5099,7.41,7.42,46645,0
+PNI.US,D,20231226,000000,7.47,7.47,7.39,7.41,43333,0
+PNI.US,D,20231227,000000,7.43,7.51,7.43,7.47,77672,0
+PNI.US,D,20231228,000000,7.49,7.51,7.44,7.44,61891,0
+PNI.US,D,20231229,000000,7.51,7.59,7.4639,7.59,58825,0
+PNI.US,D,20240102,000000,7.57,7.57,7.51,7.55,20829,0
+PNI.US,D,20240103,000000,7.57,7.61,7.53,7.58,22162,0
+PNI.US,D,20240104,000000,7.6,7.6,7.53,7.53,1529,0
+PNI.US,D,20240105,000000,7.51,7.5991,7.51,7.53,25562,0
+PNI.US,D,20240108,000000,7.56,7.59,7.5375,7.54,63328,0
+PNI.US,D,20240109,000000,7.49,7.5599,7.49,7.5,35796,0
+PNI.US,D,20240110,000000,7.5,7.52,7.44,7.45,29126,0
+PNI.US,D,20240111,000000,7.43,7.47,7.43,7.43,35142,0
+PNI.US,D,20240112,000000,7.46,7.47,7.43,7.44,28318,0
+PNI.US,D,20240116,000000,7.42,7.44,7.38,7.38,42932,0
+PNI.US,D,20240117,000000,7.38,7.39,7.33,7.34,45870,0
+PNI.US,D,20240118,000000,7.34,7.34,7.2501,7.27,47456,0
+PNI.US,D,20240119,000000,7.3,7.3,7.23,7.27,28419,0
+PNI.US,D,20240122,000000,7.34,7.37,7.29,7.31,26565,0
+PNI.US,D,20240123,000000,7.34,7.35,7.27,7.31,7343,0
+PNI.US,D,20240124,000000,7.35,7.36,7.26,7.32,20895,0
+PNI.US,D,20240125,000000,7.42,7.42,7.37,7.4,16001,0
+PNI.US,D,20240126,000000,7.43,7.43,7.36,7.36,18389,0
+PNI.US,D,20240129,000000,7.39,7.5,7.39,7.48,43710,0
+PNI.US,D,20240130,000000,7.52,7.55,7.49,7.49,14259,0
+PNI.US,D,20240131,000000,7.51,7.61,7.51,7.57,35488,0
+PNI.US,D,20240201,000000,7.65,7.73,7.65,7.66,16762,0
+PNI.US,D,20240202,000000,7.66,7.66,7.5704,7.58,17280,0
+PNI.US,D,20240205,000000,7.58,7.5899,7.53,7.54,6191,0
+PNI.US,D,20240206,000000,7.54,7.63,7.54,7.61,19423,0
+PNI.US,D,20240207,000000,7.58,7.62,7.58,7.6,14157,0
+PNI.US,D,20240208,000000,7.6,7.62,7.5502,7.6,25739,0
+PNI.US,D,20240209,000000,7.59,7.69,7.59,7.66,44986,0
+PNI.US,D,20240212,000000,7.69,7.69,7.59,7.65,30226,0
+PNI.US,D,20240213,000000,7.6,7.6,7.53,7.56,12821,0
+PNI.US,D,20240214,000000,7.57,7.59,7.53,7.56,22478,0
+PNI.US,D,20240215,000000,7.55,7.62,7.55,7.59,43409,0
+PNI.US,D,20240216,000000,7.58,7.58,7.53,7.57,11754,0
+PNI.US,D,20240220,000000,7.58,7.635,7.48,7.56,42878,0
+PNI.US,D,20240221,000000,7.57,7.63,7.57,7.57,17562,0
+PNI.US,D,20240222,000000,7.62,7.64,7.56,7.58,24867,0
+PNI.US,D,20240223,000000,7.62,7.68,7.55,7.55,5680,0
+PNI.US,D,20240226,000000,7.56,7.6,7.5,7.53,14478,0
+PNI.US,D,20240227,000000,7.55,7.55,7.5261,7.5261,3552,0
+PNI.US,D,20240228,000000,7.56,7.57,7.5099,7.57,30153,0
+PNI.US,D,20240229,000000,7.61,7.61,7.5461,7.59,23028,0
+PNI.US,D,20240301,000000,7.61,7.6242,7.55,7.56,21511,0
+PNI.US,D,20240304,000000,7.6,7.6,7.54,7.56,26034,0
+PNI.US,D,20240305,000000,7.61,7.61,7.53,7.54,35508,0
+PNI.US,D,20240306,000000,7.54,7.54,7.5,7.5091,30753,0
+PNI.US,D,20240307,000000,7.54,7.5442,7.505,7.52,23620,0
+PNI.US,D,20240308,000000,7.51,7.52,7.48,7.49,12784,0
+PNI.US,D,20240311,000000,7.52,7.52,7.4801,7.49,13558,0
+PNI.US,D,20240312,000000,7.52,7.55,7.49,7.51,28804,0
+PNI.US,D,20240313,000000,7.54,7.54,7.4994,7.5,26711,0
+PNI.US,D,20240314,000000,7.53,7.53,7.435,7.45,13870,0
+PNI.US,D,20240315,000000,7.5,7.5,7.4401,7.455,6303,0
+PNI.US,D,20240318,000000,7.46,7.4773,7.4501,7.46,10178,0
+PNI.US,D,20240319,000000,7.55,7.55,7.45,7.4607,17713,0
+PNI.US,D,20240320,000000,7.44,7.47,7.44,7.47,15711,0
+PNI.US,D,20240321,000000,7.45,7.47,7.41,7.42,35482,0
+PNI.US,D,20240322,000000,7.5,7.53,7.44,7.45,12647,0
+PNI.US,D,20240325,000000,7.43,7.45,7.41,7.4298,22268,0
+PNI.US,D,20240326,000000,7.48,7.48,7.43,7.43,9949,0
+PNI.US,D,20240327,000000,7.46,7.46,7.42,7.429,12306,0
+PNI.US,D,20240328,000000,7.41,7.42,7.41,7.42,12298,0
+PNI.US,D,20240401,000000,7.4,7.4158,7.37,7.38,6203,0
+PNI.US,D,20240402,000000,7.39,7.39,7.345,7.355,31332,0
+PNI.US,D,20240403,000000,7.36,7.36,7.25,7.29,70274,0
+PNI.US,D,20240404,000000,7.29,7.315,7.23,7.25,60641,0
+PNI.US,D,20240405,000000,7.27,7.27,7.21,7.25,13949,0
+PNI.US,D,20240408,000000,7.28,7.28,7.22,7.22,19572,0
+PNI.US,D,20240409,000000,7.21,7.2401,7.21,7.24,12409,0
+PNI.US,D,20240410,000000,7.2,7.205,7.14,7.15,24965,0
+PNI.US,D,20240411,000000,7.18,7.18,7.12,7.13,12729,0
+PNI.US,D,20240412,000000,7.13,7.17,7.13,7.14,2481,0
+PNI.US,D,20240415,000000,7.08,7.13,7.07,7.09,40141,0
+PNI.US,D,20240416,000000,7.12,7.17,7.12,7.1371,23921,0
+PNI.US,D,20240417,000000,7.26,7.26,7.14,7.19,45794,0
+PNI.US,D,20240418,000000,7.23,7.23,7.15,7.15,14017,0
+PNI.US,D,20240419,000000,7.21,7.21,7.12,7.16,27877,0
+PNI.US,D,20240422,000000,7.13,7.15,7.1278,7.14,14372,0
+PNI.US,D,20240423,000000,7.13,7.18,7.13,7.15,21132,0
+PNI.US,D,20240424,000000,7.22,7.22,7.16,7.165,19999,0
+PNI.US,D,20240425,000000,7.17,7.17,7.09,7.11,27089,0
+PNI.US,D,20240426,000000,7.09,7.115,7.0671,7.1,13647,0
+PNI.US,D,20240429,000000,7.14,7.1447,7.1,7.14,39982,0
+PNI.US,D,20240430,000000,7.14,7.1588,7.12,7.145,37319,0
+PNI.US,D,20240501,000000,7.17,7.19,7.1399,7.17,48818,0
+PNI.US,D,20240502,000000,7.21,7.23,7.1911,7.22,25197,0
+PNI.US,D,20240503,000000,7.27,7.3,7.27,7.2999,12120,0
+PNI.US,D,20240506,000000,7.29,7.32,7.29,7.311,5103,0
+PNI.US,D,20240507,000000,7.32,7.5078,7.32,7.4,59685,0
+PNI.US,D,20240508,000000,7.46,7.46,7.4,7.4,16875,0
+PNI.US,D,20240509,000000,7.41,7.44,7.41,7.4288,10469,0
+PNI.US,D,20240510,000000,7.41,7.41,7.345,7.345,5603,0
+PNI.US,D,20240513,000000,7.38,7.38,7.35,7.36,15964,0
+PNI.US,D,20240514,000000,7.46,7.46,7.35,7.36,8321,0
+PNI.US,D,20240515,000000,7.41,7.43,7.41,7.42,18999,0
+PNI.US,D,20240516,000000,7.41,7.43,7.4,7.41,12982,0
+PNI.US,D,20240517,000000,7.44,7.44,7.37,7.37,5746,0
+PNI.US,D,20240520,000000,7.37,7.3901,7.37,7.37,5445,0
+PNI.US,D,20240521,000000,7.4,7.4,7.37,7.37,12026,0
+PNI.US,D,20240522,000000,7.36,7.36,7.3,7.3,13868,0
+PNI.US,D,20240523,000000,7.29,7.2905,7.17,7.25,37705,0
+PNI.US,D,20240524,000000,7.28,7.28,7.23,7.26,28578,0
+PNI.US,D,20240528,000000,7.29,7.2937,7.239,7.239,9106,0
+PNI.US,D,20240529,000000,7.22,7.22,7.15,7.15,9384,0
+PNI.US,D,20240530,000000,7.17,7.17,7.145,7.159,19086,0
+PNI.US,D,20240531,000000,7.18,7.21,7.17,7.19,12523,0
+PNI.US,D,20240603,000000,7.19,7.2586,7.19,7.24,29006,0
+PNI.US,D,20240604,000000,7.26,7.3399,7.26,7.29,14170,0
+PNI.US,D,20240605,000000,7.33,7.35,7.315,7.3408,21364,0
+PNI.US,D,20240606,000000,7.37,7.39,7.31,7.37,14588,0
+PNI.US,D,20240607,000000,7.32,7.36,7.32,7.3598,14646,0
+PNI.US,D,20240610,000000,7.35,7.3525,7.19,7.327,72923,0
+PNI.US,D,20240611,000000,7.33,7.375,7.33,7.369,11819,0
+PNI.US,D,20240612,000000,7.4,7.45,7.39,7.39,18148,0
+PNI.US,D,20240613,000000,7.4,7.44,7.375,7.44,13652,0
+PNI.US,D,20240614,000000,7.45,7.46,7.44,7.45,7375,0
+PNI.US,D,20240617,000000,7.46,7.46,7.37,7.43,24018,0
+PNI.US,D,20240618,000000,7.45,7.46,7.43,7.44,9150,0
+PNI.US,D,20240620,000000,7.42,7.42,7.35,7.39,15464,0
+PNI.US,D,20240621,000000,7.39,7.39,7.3,7.37,27098,0
+PNI.US,D,20240624,000000,7.355,7.42,7.355,7.42,41019,0
+PNI.US,D,20240625,000000,7.44,7.44,7.37,7.41,13560,0
+PNI.US,D,20240626,000000,7.37,7.38,7.37,7.37,16053,0
+PNI.US,D,20240627,000000,7.39,7.43,7.39,7.4073,18730,0
+PNI.US,D,20240628,000000,7.42,7.44,7.38,7.409,25536,0
+PNI.US,D,20240701,000000,7.41,7.43,7.36,7.38,34976,0
+PNI.US,D,20240702,000000,7.42,7.42,7.4,7.41,20379,0
+PNI.US,D,20240703,000000,7.42,7.47,7.4193,7.47,12743,0
+PNI.US,D,20240705,000000,7.46,7.51,7.46,7.47,20273,0
+PNI.US,D,20240708,000000,7.48,7.4999,7.465,7.49,14620,0
+PNI.US,D,20240709,000000,7.5,7.5,7.429,7.473,10459,0
+PNI.US,D,20240710,000000,7.49,7.52,7.49,7.5,34133,0
+PNI.US,D,20240711,000000,7.51,7.54,7.5063,7.535,24923,0
+PNI.US,D,20240712,000000,7.53,7.57,7.53,7.565,15252,0
+PNI.US,D,20240715,000000,7.54,7.58,7.535,7.56,25448,0
+PNI.US,D,20240716,000000,7.6,7.6,7.5286,7.561,38123,0
+PNI.US,D,20240717,000000,7.58,7.58,7.53,7.53,10308,0
+PNI.US,D,20240718,000000,7.54,7.54,7.49,7.495,8336,0
+PNI.US,D,20240719,000000,7.49,7.49,7.48,7.48,4506,0
+PNI.US,D,20240722,000000,7.5,7.5,7.42,7.4509,57145,0
+PNI.US,D,20240723,000000,7.48,7.49,7.44,7.46,23023,0
+PNI.US,D,20240724,000000,7.46,7.46,7.4,7.42,41929,0
+PNI.US,D,20240725,000000,7.46,7.46,7.42,7.44,25957,0
+PNI.US,D,20240726,000000,7.44,7.48,7.44,7.46,20191,0
+PNI.US,D,20240729,000000,7.49,7.49,7.43,7.459,26674,0
+PNI.US,D,20240730,000000,7.46,7.46,7.41,7.45,22681,0
+PNI.US,D,20240731,000000,7.49,7.5,7.47,7.5,37249,0
+PNI.US,D,20240801,000000,7.51,7.59,7.51,7.55,46327,0
+PNI.US,D,20240802,000000,7.57,7.6298,7.52,7.57,175657,0
+PNI.US,D,20240805,000000,7.57,7.57,7.49,7.49,67171,0
+PNI.US,D,20240806,000000,7.44,7.57,7.44,7.535,210758,0
+PNI.US,D,20240807,000000,7.63,7.63,7.56,7.56,50871,0
+PNI.US,D,20240808,000000,7.54,7.5649,7.49,7.509,44391,0
+PNI.US,D,20240809,000000,7.54,7.57,7.53,7.54,33857,0
+PNI.US,D,20240812,000000,7.62,7.62,7.5,7.51,54967,0
+PNI.US,D,20240813,000000,7.51,7.56,7.51,7.51,66122,0
+PNI.US,D,20240814,000000,7.55,7.55,7.51,7.54,58440,0
+PNI.US,D,20240815,000000,7.54,7.54,7.5,7.51,14104,0
+PNI.US,D,20240816,000000,7.52,7.53,7.5099,7.525,28288,0
+PNI.US,D,20240819,000000,7.5,7.53,7.495,7.52,32977,0
+PNI.US,D,20240820,000000,7.54,7.585,7.53,7.54,36332,0
+PNI.US,D,20240821,000000,7.52,7.59,7.52,7.535,40023,0
+PNI.US,D,20240822,000000,7.55,7.55,7.5,7.51,28583,0
+PNI.US,D,20240823,000000,7.51,7.565,7.51,7.56,36243,0
+PNI.US,D,20240826,000000,7.56,7.58,7.51,7.56,20963,0
+PNI.US,D,20240827,000000,7.52,7.59,7.52,7.55,10316,0
+PNI.US,D,20240828,000000,7.57,7.57,7.54,7.55,6238,0
+PNI.US,D,20240829,000000,7.55,7.57,7.54,7.545,33784,0
+PNI.US,D,20240830,000000,7.57,7.58,7.555,7.57,13900,0
+PNI.US,D,20240903,000000,7.58,7.615,7.55,7.59,35647,0
+PNI.US,D,20240904,000000,7.59,7.6,7.58,7.585,16217,0
+PNI.US,D,20240905,000000,7.64,7.64,7.59,7.61,10523,0
+PNI.US,D,20240906,000000,7.6,7.68,7.6,7.65,45702,0
+PNI.US,D,20240909,000000,7.68,7.74,7.68,7.74,30983,0
+PNI.US,D,20240910,000000,7.74,7.76,7.73,7.76,20998,0
+PNI.US,D,20240911,000000,7.74,7.84,7.74,7.8,44665,0
+PNI.US,D,20240912,000000,7.83,7.88,7.83,7.845,77054,0
+PNI.US,D,20240913,000000,7.83,7.8659,7.83,7.84,37386,0
+PNI.US,D,20240916,000000,7.89,7.89,7.84,7.855,17713,0
+PNI.US,D,20240917,000000,7.85,7.8675,7.845,7.865,34307,0
+PNI.US,D,20240918,000000,7.86,7.92,7.86,7.86,18377,0
+PNI.US,D,20240919,000000,7.87,7.885,7.858,7.885,10232,0
+PNI.US,D,20240920,000000,7.85,7.85,7.83,7.83,7668,0
+PNI.US,D,20240923,000000,7.92,7.92,7.835,7.87,32684,0
+PNI.US,D,20240924,000000,7.88,7.895,7.85,7.861,59800,0
+PNI.US,D,20240925,000000,7.85,7.8609,7.81,7.85,19324,0
+PNI.US,D,20240926,000000,7.85,7.85,7.8,7.82,43936,0
+PNI.US,D,20240927,000000,7.81,7.96,7.81,7.87,105741,0
+PNI.US,D,20240930,000000,7.87,7.9,7.84,7.89,36793,0
+PNI.US,D,20241001,000000,7.89,7.93,7.87,7.87,26428,0
+PNI.US,D,20241002,000000,7.87,7.88,7.83,7.85,86392,0
+PNI.US,D,20241003,000000,7.85,7.87,7.81,7.81,18611,0
+PNI.US,D,20241004,000000,7.77,7.79,7.75,7.76,35678,0
+PNI.US,D,20241007,000000,7.8,7.8,7.7,7.72,110711,0
+PNI.US,D,20241008,000000,7.7,7.76,7.7,7.71,52738,0
+PNI.US,D,20241009,000000,7.7,7.76,7.68,7.68,58027,0
+PNI.US,D,20241010,000000,7.68,7.7065,7.66,7.68,72797,0
+PNI.US,D,20241011,000000,7.63,7.675,7.63,7.66,71776,0
+PNI.US,D,20241014,000000,7.66,7.66,7.603,7.61,50920,0
+PNI.US,D,20241015,000000,7.65,7.66,7.6,7.6,74893,0
+PNI.US,D,20241016,000000,7.6,7.625,7.6,7.61,57315,0
+PNI.US,D,20241017,000000,7.6,7.64,7.6,7.63,63255,0
+PNI.US,D,20241018,000000,7.7,7.7,7.64,7.66,30919,0
+PNI.US,D,20241021,000000,7.62,7.6524,7.59,7.59,48127,0
+PNI.US,D,20241022,000000,7.61,7.61,7.55,7.57,21702,0
+PNI.US,D,20241023,000000,7.54,7.55,7.44,7.45,61425,0
+PNI.US,D,20241024,000000,7.43,7.45,7.41,7.415,40240,0
+PNI.US,D,20241025,000000,7.46,7.47,7.43,7.44,26181,0
+PNI.US,D,20241028,000000,7.48,7.49,7.39,7.43,102467,0
+PNI.US,D,20241029,000000,7.44,7.44,7.38,7.4,72527,0
+PNI.US,D,20241030,000000,7.43,7.4301,7.41,7.415,46758,0
+PNI.US,D,20241031,000000,7.43,7.45,7.4,7.44,17736,0
+PNI.US,D,20241101,000000,7.47,7.5053,7.37,7.38,93233,0
+PNI.US,D,20241104,000000,7.4,7.43,7.39,7.39,70044,0
+PNI.US,D,20241105,000000,7.39,7.4299,7.39,7.415,21008,0
+PNI.US,D,20241106,000000,7.39,7.39,7.27,7.286,81869,0
+PNI.US,D,20241107,000000,7.35,7.38,7.3136,7.38,56042,0
+PNI.US,D,20241108,000000,7.44,7.475,7.43,7.45,51437,0
+PNI.US,D,20241111,000000,7.54,7.54,7.45,7.48,60553,0
+PNI.US,D,20241112,000000,7.44,7.45,7.39,7.4,100060,0
+PNI.US,D,20241113,000000,7.445,7.45,7.39,7.4,43130,0
+PNI.US,D,20241114,000000,7.44,7.44,7.36,7.44,37938,0
+PNI.US,D,20241115,000000,7.43,7.43,7.34,7.39,66744,0
+PNI.US,D,20241118,000000,7.375,7.39,7.36,7.38,32412,0
+PNI.US,D,20241119,000000,7.39,7.395,7.38,7.39,17825,0
+PNI.US,D,20241120,000000,7.38,7.4,7.3648,7.398,25409,0
+PNI.US,D,20241121,000000,7.3953,7.43,7.33,7.3801,39592,0
+PNI.US,D,20241122,000000,7.42,7.42,7.39,7.4,20879,0
+PNI.US,D,20241125,000000,7.47,7.47,7.4,7.43,66718,0
+PNI.US,D,20241126,000000,7.4325,7.4325,7.4,7.41,40481,0
+PNI.US,D,20241127,000000,7.41,7.47,7.35,7.47,108196,0
+PNI.US,D,20241129,000000,7.47,7.53,7.43,7.5,62431,0
+PNI.US,D,20241202,000000,7.49,7.56,7.47,7.55,82388,0
+PNI.US,D,20241203,000000,7.53,7.57,7.53,7.56,82632,0
+PNI.US,D,20241204,000000,7.545,7.59,7.51,7.58,138220,0
+PNI.US,D,20241205,000000,7.575,7.59,7.57,7.58,98070,0
+PNI.US,D,20241206,000000,7.585,7.6221,7.57,7.61,75782,0
+PNI.US,D,20241209,000000,7.6,7.61,7.575,7.58,53791,0
+PNI.US,D,20241210,000000,7.59,7.62,7.53,7.62,37527,0
+PNI.US,D,20241211,000000,7.64,7.65,7.58,7.595,57374,0
+PNI.US,D,20241212,000000,7.53,7.59,7.451,7.5,43493,0
+PNI.US,D,20241213,000000,7.45,7.45,7.32,7.34,109086,0
+PNI.US,D,20241216,000000,7.37,7.38,7.35,7.37,103076,0
+PNI.US,D,20241217,000000,7.34,7.36,7.31,7.31,126333,0
+PNI.US,D,20241218,000000,7.29,7.35,7.25,7.25,51808,0
+PNI.US,D,20241219,000000,7.2,7.25,7.1601,7.17,31290,0
+PNI.US,D,20241220,000000,7.15,7.2,7.1203,7.14,56696,0
+PNI.US,D,20241223,000000,7.12,7.1479,7.12,7.1464,48215,0
+PNI.US,D,20241224,000000,7.1171,7.14,7.07,7.13,88538,0
+PNI.US,D,20241226,000000,7.13,7.17,7.13,7.17,75020,0
+PNI.US,D,20241227,000000,7.155,7.18,7.14,7.15,84598,0
+PNI.US,D,20241230,000000,7.14,7.175,7.14,7.14,116458,0
+PNI.US,D,20241231,000000,7.1302,7.2106,7.1302,7.16,131543,0
+PNI.US,D,20250102,000000,7.2072,7.21,7.19,7.2,61926,0
+PNI.US,D,20250103,000000,7.22,7.26,7.21,7.256,31472,0
+PNI.US,D,20250106,000000,7.27,7.27,7.25,7.27,44708,0
+PNI.US,D,20250107,000000,7.2521,7.2609,7.21,7.23,56904,0
+PNI.US,D,20250108,000000,7.21,7.24,7.2,7.2363,13487,0
+PNI.US,D,20250110,000000,7.17,7.19,7.0467,7.05,371975,0
+PNI.US,D,20250113,000000,7.0101,7.05,6.985,7.02,51882,0
+PNI.US,D,20250114,000000,7.01,7.03,6.96,7.015,156351,0
+PNI.US,D,20250115,000000,7.05,7.08,7.04,7.07,32651,0
+PNI.US,D,20250116,000000,7.08,7.145,7.0543,7.14,35478,0
+PNI.US,D,20250117,000000,7.1269,7.155,7.1269,7.15,8815,0
+PNI.US,D,20250121,000000,7.1552,7.19,7.15,7.18,13260,0
+PNI.US,D,20250122,000000,7.17,7.21,7.14,7.21,84861,0
+PNI.US,D,20250123,000000,7.17,7.18,7.145,7.15,36883,0
+PNI.US,D,20250124,000000,7.14,7.17,7.13,7.13,87587,0
+PNI.US,D,20250127,000000,7.17,7.19,7.13,7.18,27657,0
+PNI.US,D,20250128,000000,7.16,7.19,7.15,7.16,60551,0
+PNI.US,D,20250129,000000,7.14,7.185,7.14,7.14,105572,0
+PNI.US,D,20250130,000000,7.19,7.1928,7.15,7.18,27419,0
+PNI.US,D,20250131,000000,7.18,7.2,7.16,7.17,99824,0
+PNI.US,D,20250203,000000,7.199,7.22,7.13,7.21,75536,0
+PNI.US,D,20250204,000000,7.19,7.27,7.19,7.27,36749,0
+PNI.US,D,20250205,000000,7.2837,7.39,7.2837,7.35,59572,0
+PNI.US,D,20250206,000000,7,7.3699,7,7.36,32537,0
+PNI.US,D,20250207,000000,7.4,7.4,7.33,7.38,98388,0
+PNI.US,D,20250210,000000,7.39,7.4,7.34,7.34,33410,0
+PNI.US,D,20250211,000000,7.33,7.33,7.28,7.28,27570,0
+PNI.US,D,20250212,000000,7.23,7.25,7.215,7.24,35553,0
+PNI.US,D,20250213,000000,7.21,7.25,7.21,7.22,27532,0
+PNI.US,D,20250214,000000,7.29,7.32,7.26,7.26,30751,0
+PNI.US,D,20250218,000000,7.27,7.3,7.27,7.3,21490,0
+PNI.US,D,20250219,000000,7.3,7.34,7.25,7.33,29777,0
+PNI.US,D,20250220,000000,7.35,7.35,7.33,7.34,18305,0
+PNI.US,D,20250221,000000,7.37,7.38,7.3368,7.38,31141,0
+PNI.US,D,20250224,000000,7.36,7.4,7.36,7.3911,40115,0
+PNI.US,D,20250225,000000,7.43,7.45,7.4,7.42,17186,0
+PNI.US,D,20250226,000000,7.42,7.46,7.415,7.44,34054,0
+PNI.US,D,20250227,000000,7.4323,7.44,7.43,7.44,12464,0
+PNI.US,D,20250228,000000,7.43,7.47,7.43,7.46,12325,0
+PNI.US,D,20250303,000000,7.46,7.46,7.4,7.43,83881,0
+PNI.US,D,20250304,000000,7.43,7.43,7.3,7.32,78726,0
+PNI.US,D,20250305,000000,7.36,7.36,7.29,7.35,36139,0
+PNI.US,D,20250306,000000,7.31,7.35,7.26,7.32,43670,0
+PNI.US,D,20250307,000000,7.3,7.32,7.24,7.31,70187,0
+PNI.US,D,20250310,000000,7.32,7.35,7.29,7.31,32436,0
+PNI.US,D,20250311,000000,7.29,7.33,7.26,7.3,34480,0
+PNI.US,D,20250312,000000,7.2708,7.31,7.25,7.26,18136,0
+PNI.US,D,20250313,000000,7.21,7.29,7.18,7.2,51547,0
+PNI.US,D,20250314,000000,7.16,7.2,7.12,7.17,12238,0
+PNI.US,D,20250317,000000,7.2,7.2,7.15,7.15,26714,0
+PNI.US,D,20250318,000000,7.19,7.23,7.11,7.14,36746,0
+PNI.US,D,20250319,000000,7.11,7.13,7.07,7.09,34104,0
+PNI.US,D,20250320,000000,7.17,7.207,7.16,7.17,22583,0
+PNI.US,D,20250321,000000,7.225,7.35,7.21,7.22,62059,0
+PNI.US,D,20250324,000000,7.23,7.25,7.2,7.21,15319,0
+PNI.US,D,20250325,000000,7.22,7.24,7.18,7.18,36482,0
+PNI.US,D,20250326,000000,7.1723,7.18,7.08,7.1079,46337,0
+PNI.US,D,20250327,000000,7.11,7.11,7.03,7.05,34767,0
+PNI.US,D,20250328,000000,7.041,7.07,7.0315,7.06,7409,0
+PNI.US,D,20250331,000000,7.1,7.12,7.04,7.08,18214,0
+PNI.US,D,20250401,000000,7.09,7.14,7.08,7.13,11288,0
+PNI.US,D,20250402,000000,7.215,7.215,7.08,7.1,17475,0
+PNI.US,D,20250403,000000,7.15,7.2,7.1465,7.16,18274,0
+PNI.US,D,20250404,000000,7.2,7.23,7.13,7.13,63248,0
+PNI.US,D,20250407,000000,7.07,7.18,7.03,7.15,73203,0
+PNI.US,D,20250408,000000,7.13,7.2,6.82,6.84,26649,0
+PNI.US,D,20250409,000000,6.75,6.89,6.6499,6.86,159367,0
+PNI.US,D,20250410,000000,6.89,6.91,6.7272,6.76,77354,0
+PNI.US,D,20250411,000000,6.65,6.73,6.51,6.66,147380,0
+PNI.US,D,20250414,000000,6.77,6.79,6.68,6.72,58357,0
+PNI.US,D,20250415,000000,6.72,6.79,6.64,6.72,71773,0
+PNI.US,D,20250416,000000,6.72,6.78,6.65,6.65,60865,0
+PNI.US,D,20250417,000000,6.6847,6.77,6.67,6.69,53415,0
+PNI.US,D,20250421,000000,6.6892,6.73,6.58,6.58,20188,0
+PNI.US,D,20250422,000000,6.63,6.63,6.56,6.58,37945,0
+PNI.US,D,20250423,000000,6.6708,6.71,6.6,6.61,47616,0
+PNI.US,D,20250424,000000,6.67,6.76,6.6501,6.7,35505,0
+PNI.US,D,20250425,000000,6.73,6.78,6.7,6.73,155068,0
+PNI.US,D,20250428,000000,6.725,6.7356,6.69,6.7,34786,0
+PNI.US,D,20250429,000000,6.73,6.76,6.715,6.75,25094,0
+PNI.US,D,20250430,000000,6.74,6.82,6.67,6.8,37933,0
+PNI.US,D,20250501,000000,6.8863,6.9,6.799,6.81,50040,0
+PNI.US,D,20250502,000000,6.81,6.87,6.74,6.76,157637,0
+PNI.US,D,20250505,000000,6.7501,6.76,6.7,6.72,138308,0
+PNI.US,D,20250506,000000,6.7233,6.8,6.7233,6.77,35947,0
+PNI.US,D,20250507,000000,6.83,6.86,6.75,6.86,62604,0
+PNI.US,D,20250508,000000,6.86,6.92,6.833,6.87,29707,0
+PNI.US,D,20250509,000000,6.87,6.91,6.8235,6.87,21369,0
+PNI.US,D,20250512,000000,6.8734,6.89,6.8,6.86,12640,0
+PNI.US,D,20250513,000000,6.93,6.93,6.79,6.81,38019,0
+PNI.US,D,20250514,000000,6.7911,6.84,6.77,6.77,7677,0
+PNI.US,D,20250515,000000,6.8157,6.86,6.74,6.82,112809,0
+PNI.US,D,20250516,000000,6.85,6.86,6.77,6.77,117521,0
+PNI.US,D,20250519,000000,6.74,6.7962,6.7301,6.77,70613,0
+PNI.US,D,20250520,000000,6.81,6.83,6.79,6.81,26505,0
+PNI.US,D,20250521,000000,6.765,6.81,6.74,6.74,52407,0
+PNI.US,D,20250522,000000,6.74,6.74,6.68,6.69,107756,0
+PNI.US,D,20250523,000000,6.6954,6.7,6.66,6.67,11384,0
+PNI.US,D,20250527,000000,6.72,6.73,6.71,6.72,22445,0
+PNI.US,D,20250528,000000,6.71,6.7599,6.69,6.7,45949,0
+PNI.US,D,20250529,000000,6.7416,6.75,6.7,6.71,12122,0
+PNI.US,D,20250530,000000,6.725,6.74,6.7,6.73,23840,0
+PNI.US,D,20250602,000000,6.712,6.75,6.6506,6.67,36839,0
+PNI.US,D,20250603,000000,6.72,6.72,6.61,6.69,23326,0
+PNI.US,D,20250604,000000,6.73,6.74,6.705,6.72,16213,0
+PNI.US,D,20250605,000000,6.74,6.74,6.69,6.69,2256,0
+PNI.US,D,20250606,000000,6.69,6.71,6.64,6.69,9167,0
+PNI.US,D,20250609,000000,6.71,6.72,6.63,6.67,13581,0
+PNI.US,D,20250610,000000,6.6326,6.695,6.62,6.664,43540,0
+PNI.US,D,20250611,000000,6.73,6.73,6.64,6.69,49080,0
+PNI.US,D,20250612,000000,6.69,6.69,6.64,6.66,115647,0
+PNI.US,D,20250613,000000,6.675,6.71,6.6386,6.66,67737,0
+PNI.US,D,20250616,000000,6.67,6.69,6.65,6.65,20709,0
+PNI.US,D,20250617,000000,6.631,6.69,6.631,6.665,4481,0
+PNI.US,D,20250618,000000,6.6885,6.6885,6.61,6.63,56647,0
+PNI.US,D,20250620,000000,6.66,6.71,6.655,6.68,28150,0
+PNI.US,D,20250623,000000,6.71,6.7445,6.6838,6.71,40386,0
+PNI.US,D,20250624,000000,6.73,6.7393,6.69,6.69,9259,0
+PNI.US,D,20250625,000000,6.69,6.74,6.69,6.7,14765,0
+PNI.US,D,20250626,000000,6.7157,6.73,6.64,6.69,10470,0
+PNI.US,D,20250627,000000,6.68,6.71,6.64,6.654,7653,0
+PNI.US,D,20250630,000000,6.7,6.72,6.65,6.72,36017,0
+PNI.US,D,20250701,000000,6.7107,6.74,6.68,6.733,28482,0
+PNI.US,D,20250702,000000,6.7001,6.77,6.68,6.77,63148,0
+PNI.US,D,20250703,000000,6.7559,6.77,6.71,6.76,32940,0
+PNI.US,D,20250707,000000,6.72,6.73,6.64,6.71,27850,0
+PNI.US,D,20250708,000000,6.6785,6.73,6.6785,6.73,27949,0
+PNI.US,D,20250709,000000,6.74,6.78,6.71,6.75,21471,0
+PNI.US,D,20250710,000000,6.77,6.77,6.7,6.76,24077,0
+PNI.US,D,20250711,000000,6.72,6.74,6.6801,6.7,24150,0
+PNI.US,D,20250714,000000,6.73,6.73,6.685,6.71,27268,0
+PNI.US,D,20250715,000000,6.729,6.74,6.65,6.7,26659,0
+PNI.US,D,20250716,000000,6.72,6.743,6.65,6.67,9683,0
+PNI.US,D,20250717,000000,6.65,6.67,6.6,6.62,6161,0
+PNI.US,D,20250718,000000,6.6333,6.6333,6.57,6.59,11005,0
+PNI.US,D,20250721,000000,6.5978,6.5978,6.51,6.52,26156,0
+PNI.US,D,20250722,000000,6.54,6.54,6.52,6.53,11656,0
+PNI.US,D,20250723,000000,6.52,6.52,6.47,6.49,29853,0
+PNI.US,D,20250724,000000,6.5056,6.51,6.45,6.48,46517,0
+PNI.US,D,20250725,000000,6.5,6.51,6.45,6.47,108614,0
+PNI.US,D,20250728,000000,6.46,6.49,6.44,6.47,32074,0
+PNI.US,D,20250729,000000,6.8,6.8,6.44,6.49,54272,0
+PNI.US,D,20250730,000000,6.44,6.49,6.43,6.43,92758,0
+PNI.US,D,20250731,000000,6.46,6.48,6.43,6.46,130094,0
+PNI.US,D,20250801,000000,6.47,6.56,6.47,6.52,54833,0
+PNI.US,D,20250804,000000,6.55,6.62,6.52,6.575,107898,0
+PNI.US,D,20250805,000000,6.55,6.59,6.53,6.57,88017,0
+PNI.US,D,20250806,000000,6.5684,6.59,6.54,6.555,224585,0
+PNI.US,D,20250807,000000,6.555,6.5857,6.51,6.55,144532,0
+PNI.US,D,20250808,000000,6.52,6.56,6.52,6.5373,74069,0
+PNI.US,D,20250811,000000,6.5158,6.56,6.5,6.523,114424,0
+PNI.US,D,20250812,000000,6.52,6.54,6.49,6.49,147165,0
+PNI.US,D,20250813,000000,6.525,6.55,6.5,6.51,191884,0
+PNI.US,D,20250814,000000,6.4941,6.51,6.48,6.48,74999,0
+PNI.US,D,20250815,000000,6.5,6.53,6.48,6.5,82396,0
+PNI.US,D,20250818,000000,6.5059,6.53,6.48,6.51,159873,0
+PNI.US,D,20250819,000000,6.48,6.6,6.48,6.58,90840,0
+PNI.US,D,20250820,000000,6.555,6.61,6.53,6.59,93260,0
+PNI.US,D,20250821,000000,6.58,6.58,6.5374,6.55,18048,0
+PNI.US,D,20250822,000000,6.545,6.6,6.54,6.54,71990,0
+PNI.US,D,20250825,000000,6.56,6.61,6.54,6.6,60455,0
+PNI.US,D,20250826,000000,6.58,6.62,6.55,6.605,43681,0
+PNI.US,D,20250827,000000,6.575,6.58,6.5433,6.57,23849,0
+PNI.US,D,20250828,000000,6.56,6.62,6.54,6.595,70516,0
+PNI.US,D,20250829,000000,6.5486,6.615,6.5486,6.6,18171,0
+PNI.US,D,20250902,000000,6.549,6.59,6.549,6.58,35106,0
+PNI.US,D,20250903,000000,6.62,6.63,6.59,6.63,85699,0
+PNI.US,D,20250904,000000,6.5971,6.64,6.5971,6.62,31671,0
+PNI.US,D,20250905,000000,6.67,6.77,6.65,6.73,88528,0
+PNI.US,D,20250908,000000,6.74,6.8,6.72,6.79,47574,0
+PNI.US,D,20250909,000000,6.8,6.8299,6.785,6.79,29729,0
+PNI.US,D,20250910,000000,6.8,6.89,6.79,6.87,50084,0
+PNI.US,D,20250911,000000,6.8848,6.93,6.86,6.92,39818,0
+PNI.US,D,20250912,000000,6.8715,6.91,6.86,6.89,79786,0
+PNI.US,D,20250915,000000,6.9,6.97,6.89,6.95,87731,0
+PNI.US,D,20250916,000000,6.94,6.98,6.9,6.92,41778,0
+PNI.US,D,20250917,000000,6.94,6.9931,6.93,6.95,99775,0
+PNI.US,D,20250918,000000,6.95,6.98,6.9045,6.98,80537,0
+PNI.US,D,20250919,000000,6.97,6.98,6.95,6.96,21610,0
+PNI.US,D,20250922,000000,6.925,6.97,6.89,6.95,41792,0
+PNI.US,D,20250923,000000,6.944,6.98,6.9228,6.94,27917,0
+PNI.US,D,20250924,000000,6.91,6.96,6.91,6.92,13961,0
+PNI.US,D,20250925,000000,6.89,6.9,6.86,6.88,32332,0
+PNI.US,D,20250926,000000,6.88,6.9054,6.88,6.9,8604,0
+PNI.US,D,20250929,000000,6.9,6.93,6.89,6.9,77495,0
+PNI.US,D,20250930,000000,6.9,6.95,6.8635,6.95,86743,0
+PNI.US,D,20251001,000000,6.96,6.98,6.935,6.97,33227,0
+PNI.US,D,20251002,000000,6.93,6.98,6.93,6.97,31050,0
+PNI.US,D,20251003,000000,6.95,6.97,6.93,6.97,34576,0
+PNI.US,D,20251006,000000,6.95,6.97,6.9434,6.96,17553,0
+PNI.US,D,20251007,000000,6.95,6.9899,6.95,6.95,23787,0
+PNI.US,D,20251008,000000,6.97,6.99,6.97,6.99,29958,0
+PNI.US,D,20251009,000000,6.97,6.99,6.95,6.99,32021,0
+PNI.US,D,20251010,000000,6.97,7.01,6.97,6.99,59786,0
+PNI.US,D,20251013,000000,6.97,7.05,6.96,7.019,12693,0
+PNI.US,D,20251014,000000,7.0148,7.0148,6.98,6.98,24493,0
+PNI.US,D,20251015,000000,7.03,7.06,6.97,7.01,43049,0
+PNI.US,D,20251016,000000,7,7.04,6.99,7,59621,0
+PNI.US,D,20251017,000000,7.01,7.02,6.9425,6.97,38505,0
+PNI.US,D,20251020,000000,6.995,7.05,6.97,6.99,95857,0
+PNI.US,D,20251021,000000,7.0198,7.06,6.99,7.01,53140,0
+PNI.US,D,20251022,000000,7.025,7.07,6.99,7.005,40817,0
+PNI.US,D,20251023,000000,6.9925,7.02,6.9921,7,15162,0
+PNI.US,D,20251024,000000,6.9975,7.05,6.9975,7.03,24238,0
+PNI.US,D,20251027,000000,7.05,7.05,7.01,7.02,59374,0
+PNI.US,D,20251028,000000,7.02,7.0201,6.98,7,115995,0
+PNI.US,D,20251029,000000,6.98,7.01,6.95,6.96,64156,0
+PNI.US,D,20251030,000000,6.95,6.99,6.9,6.99,122036,0
+PNI.US,D,20251031,000000,7.02,7.02,6.95,7.02,74135,0
+PNI.US,D,20251103,000000,7.0024,7.02,6.95,6.97,61356,0
+PNI.US,D,20251104,000000,6.9701,7,6.94,6.96,84137,0
+PNI.US,D,20251105,000000,6.974,6.9999,6.95,6.99,54542,0
+PNI.US,D,20251106,000000,6.995,7,6.97,6.98,53027,0
+PNI.US,D,20251107,000000,6.93,7,6.93,6.97,79736,0
+PNI.US,D,20251110,000000,6.9703,7,6.96,6.98,34168,0
+PNI.US,D,20251111,000000,7.0005,7.0065,6.975,6.98,34817,0
+PNI.US,D,20251112,000000,7.01,7.013,6.99,7,46446,0
+PNI.US,D,20251113,000000,6.9805,6.991,6.96,6.98,23642,0
+PNI.US,D,20251114,000000,6.96,6.97,6.94,6.94,44326,0
+PNI.US,D,20251117,000000,6.947,6.965,6.94,6.95,53676,0
+PNI.US,D,20251118,000000,6.96,6.99,6.94,6.94,37550,0
+PNI.US,D,20251119,000000,6.94,6.98,6.905,6.925,41396,0
+PNI.US,D,20251120,000000,6.9499,6.96,6.89,6.9,95983,0
+PNI.US,D,20251121,000000,6.87,6.91,6.85,6.9,95200,0
+PNI.US,D,20251124,000000,6.8845,6.92,6.8601,6.91,25928,0
+PNI.US,D,20251125,000000,6.96,6.97,6.92,6.95,50552,0
+PNI.US,D,20251126,000000,6.94,6.98,6.93,6.98,48211,0
+PNI.US,D,20251128,000000,6.952,6.98,6.9,6.94,75553,0
+PNI.US,D,20251201,000000,6.97,6.9745,6.89,6.91,58415,0
+PNI.US,D,20251202,000000,6.92,6.93,6.88,6.88,131453,0
+PNI.US,D,20251203,000000,6.89,6.92,6.89,6.9,46194,0
+PNI.US,D,20251204,000000,6.895,6.92,6.889,6.91,102872,0
+PNI.US,D,20251205,000000,6.91,6.942,6.9,6.92,87478,0
+PNI.US,D,20251208,000000,6.9,6.91,6.86,6.89,117674,0
+PNI.US,D,20251209,000000,6.901,6.97,6.89,6.936,86482,0
+PNI.US,D,20251210,000000,6.94,6.96,6.91,6.92,70610,0
+PNI.US,D,20251211,000000,6.91,6.95,6.88,6.88,88753,0
+PNI.US,D,20251212,000000,6.8533,6.891,6.85,6.87,118452,0
+PNI.US,D,20251215,000000,6.8786,6.88,6.819,6.83,171234,0
+PNI.US,D,20251216,000000,6.82,6.8601,6.82,6.86,164836,0
+PNI.US,D,20251217,000000,6.87,6.8999,6.84,6.86,211339,0
+PNI.US,D,20251218,000000,6.85,6.92,6.84,6.9,273891,0
+PNI.US,D,20251219,000000,6.9044,6.9367,6.88,6.88,91507,0
+PNI.US,D,20251222,000000,6.9099,6.91,6.86,6.91,164270,0
+PNI.US,D,20251223,000000,6.88,6.9,6.86,6.89,100101,0
+PNI.US,D,20251224,000000,6.88,6.91,6.88,6.88,51119,0
+PNI.US,D,20251226,000000,6.87,6.91,6.83,6.88,59362,0
+PNI.US,D,20251229,000000,6.88,6.9,6.88,6.89,161475,0
+PNI.US,D,20251230,000000,6.88,6.92,6.86,6.89,151770,0
+PNI.US,D,20251231,000000,6.89,6.96,6.88,6.89,159496,0
+PNI.US,D,20260102,000000,6.96,6.96,6.88,6.9,25510,0
+PNI.US,D,20260105,000000,6.94,6.9799,6.9,6.92,29677,0
+PNI.US,D,20260106,000000,6.89,6.95,6.89,6.93,30933,0
+PNI.US,D,20260107,000000,6.912,7.03,6.9,7.01,114171,0
+PNI.US,D,20260108,000000,6.98,7.014,6.98,7,38310,0
+PNI.US,D,20260109,000000,7.02,7.06,7,7.05,33420,0
+PNI.US,D,20260112,000000,7.04,7.07,7.02,7.05,9434,0
+PNI.US,D,20260113,000000,6.968,7.07,6.968,6.99,13635,0
+PNI.US,D,20260114,000000,7.03,7.06,7.01,7.06,31842,0
+PNI.US,D,20260115,000000,7.0524,7.0799,7.03,7.07,27522,0
+PNI.US,D,20260116,000000,7.04,7.065,7.035,7.042,50451,0
+PNI.US,D,20260120,000000,7,7.02,6.9601,7,63085,0
+PNI.US,D,20260121,000000,7.0086,7.0216,6.94,6.98,52142,0
+PNI.US,D,20260122,000000,6.98,6.985,6.9601,6.97,14601,0
+PNI.US,D,20260123,000000,6.96,6.97,6.93,6.945,9737,0
+PNI.US,D,20260126,000000,6.96,6.98,6.95,6.95,27733,0
+PNI.US,D,20260127,000000,6.95,6.95,6.9,6.91,132912,0
+PNI.US,D,20260128,000000,6.9194,6.96,6.91,6.94,54634,0
+PNI.US,D,20260129,000000,6.9284,6.96,6.915,6.94,53506,0
+PNI.US,D,20260130,000000,6.9299,6.99,6.9269,6.99,46277,0
+PNI.US,D,20260202,000000,6.94,7,6.94,7,81181,0
+PNI.US,D,20260203,000000,7,7.03,6.97,6.99,73562,0
+PNI.US,D,20260204,000000,7.02,7.11,6.985,7.03,99479,0
+PNI.US,D,20260205,000000,7.03,7.07,7.025,7.03,36781,0
+PNI.US,D,20260206,000000,7.075,7.12,7.045,7.06,18791,0
+PNI.US,D,20260209,000000,7.01,7.16,7.01,7.13,453375,0
+PNI.US,D,20260210,000000,7.15,7.15,7.12,7.12,21335,0
+PNI.US,D,20260211,000000,7.125,7.1557,7.09,7.09,19841,0
+PNI.US,D,20260212,000000,7.12,7.12,7.05,7.07,66583,0
+PNI.US,D,20260213,000000,7.08,7.1,7.06,7.07,27377,0
+PNI.US,D,20260217,000000,7.07,7.1,7.07,7.09,54666,0
+PNI.US,D,20260218,000000,7.1,7.13,7.08,7.11,26472,0
diff --git a/daily/us/nyse stocks/2/prcs.us.txt b/daily/us/nyse stocks/2/prcs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8fe5acb101b7479cfd31ee11d2f2f6061b6bcb80
--- /dev/null
+++ b/daily/us/nyse stocks/2/prcs.us.txt	
@@ -0,0 +1,293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRCS.US,D,20241217,000000,24.83,24.89,24.81,24.8469,16020,0
+PRCS.US,D,20241218,000000,24.87,24.929,24.15,24.15,15302,0
+PRCS.US,D,20241219,000000,24.32,24.32,24.0894,24.0894,18286,0
+PRCS.US,D,20241220,000000,24.0233,24.52,24.0233,24.4,22507,0
+PRCS.US,D,20241223,000000,24.33,24.4762,24.3,24.4762,25959,0
+PRCS.US,D,20241224,000000,24.61,24.6601,24.61,24.6601,10663,0
+PRCS.US,D,20241226,000000,24.63,24.7,24.59,24.69,4979,0
+PRCS.US,D,20241227,000000,24.51,24.52,24.27,24.4105,17540,0
+PRCS.US,D,20241230,000000,24.03,24.28,24.03,24.239,16610,0
+PRCS.US,D,20241231,000000,24.21,24.23,24.01,24.08,23809,0
+PRCS.US,D,20250102,000000,24.16,24.28,23.89,23.99,25653,0
+PRCS.US,D,20250103,000000,24.21,24.31,24.14,24.2824,25095,0
+PRCS.US,D,20250106,000000,24.46,24.6325,24.41,24.44,109113,0
+PRCS.US,D,20250107,000000,24.47,24.47,24.13,24.18,24985,0
+PRCS.US,D,20250108,000000,24.17,24.28,24.15,24.28,11221,0
+PRCS.US,D,20250110,000000,24.04,24.05,23.8099,23.8803,38720,0
+PRCS.US,D,20250113,000000,23.73,23.94,23.73,23.9289,27666,0
+PRCS.US,D,20250114,000000,23.99,24,23.7899,23.9392,11405,0
+PRCS.US,D,20250115,000000,24.32,24.375,24.245,24.33,9724,0
+PRCS.US,D,20250116,000000,24.51,24.51,24.4191,24.4191,16207,0
+PRCS.US,D,20250117,000000,24.61,24.689,24.61,24.6457,24091,0
+PRCS.US,D,20250121,000000,24.79,24.9,24.73,24.89,18155,0
+PRCS.US,D,20250122,000000,25.13,25.1897,25.126,25.13,12928,0
+PRCS.US,D,20250123,000000,25.046,25.1958,25.04,25.1958,9872,0
+PRCS.US,D,20250124,000000,25.25,25.25,25.09,25.1453,16218,0
+PRCS.US,D,20250127,000000,24.72,24.95,24.72,24.9406,12026,0
+PRCS.US,D,20250128,000000,24.9062,25.23,24.9062,25.1944,7525,0
+PRCS.US,D,20250129,000000,25.03,25.07,24.86,24.9001,20512,0
+PRCS.US,D,20250130,000000,24.95,25.04,24.88,25.0056,17490,0
+PRCS.US,D,20250131,000000,25.23,25.23,24.9382,24.9666,16690,0
+PRCS.US,D,20250203,000000,24.59,24.93,24.53,24.83,15042,0
+PRCS.US,D,20250204,000000,24.76,24.89,24.72,24.8884,20445,0
+PRCS.US,D,20250205,000000,24.75,24.91,24.75,24.9076,6946,0
+PRCS.US,D,20250206,000000,25.06,25.1,24.9992,25.1,13877,0
+PRCS.US,D,20250207,000000,25.07,25.08,24.77,24.7773,26485,0
+PRCS.US,D,20250210,000000,24.87,24.96,24.87,24.87,8492,0
+PRCS.US,D,20250211,000000,24.86,24.9091,24.8245,24.8868,22148,0
+PRCS.US,D,20250212,000000,24.6,24.78,24.6,24.7455,15239,0
+PRCS.US,D,20250213,000000,24.76,24.97,24.76,24.9677,9311,0
+PRCS.US,D,20250214,000000,24.95,24.97,24.89,24.89,33365,0
+PRCS.US,D,20250218,000000,24.93,24.9757,24.91,24.9757,10326,0
+PRCS.US,D,20250219,000000,24.89,25.03,24.89,25.0238,14123,0
+PRCS.US,D,20250220,000000,25,25,24.89,24.9897,13449,0
+PRCS.US,D,20250221,000000,25,25,24.63,24.665,16808,0
+PRCS.US,D,20250224,000000,24.66,24.7125,24.52,24.535,16227,0
+PRCS.US,D,20250225,000000,24.42,24.525,24.32,24.461,12703,0
+PRCS.US,D,20250226,000000,24.56,24.72,24.4108,24.49,24824,0
+PRCS.US,D,20250227,000000,24.51,24.55,24.1,24.1,14888,0
+PRCS.US,D,20250228,000000,24.21,24.4178,24.06,24.4178,8753,0
+PRCS.US,D,20250303,000000,24.48,24.51,23.93,23.991,27886,0
+PRCS.US,D,20250304,000000,23.82,24.06,23.61,23.802,22330,0
+PRCS.US,D,20250305,000000,23.79,24.2,23.76,24.1546,45245,0
+PRCS.US,D,20250306,000000,23.85,24.09,23.76,23.8079,26998,0
+PRCS.US,D,20250307,000000,23.75,23.8985,23.4535,23.8985,27327,0
+PRCS.US,D,20250310,000000,23.59,23.63,23.072,23.2602,43402,0
+PRCS.US,D,20250311,000000,23.16,23.23,22.86,23.01,23622,0
+PRCS.US,D,20250312,000000,23.21,23.21,22.9,23.125,19627,0
+PRCS.US,D,20250313,000000,23.07,23.11,22.7899,22.8241,33873,0
+PRCS.US,D,20250314,000000,23.15,23.33,23.1499,23.33,12666,0
+PRCS.US,D,20250317,000000,23.4083,23.4888,23.34,23.4888,12757,0
+PRCS.US,D,20250318,000000,23.22,23.42,23.2,23.2544,74296,0
+PRCS.US,D,20250319,000000,23.41,23.57,23.31,23.45,17164,0
+PRCS.US,D,20250320,000000,23.49,23.58,23.34,23.4,28918,0
+PRCS.US,D,20250321,000000,23.38,23.41,23.17,23.41,22965,0
+PRCS.US,D,20250324,000000,23.66,23.76,23.64,23.7532,16684,0
+PRCS.US,D,20250325,000000,23.84,23.84,23.7698,23.8183,15259,0
+PRCS.US,D,20250326,000000,23.72,23.72,23.55,23.56,11282,0
+PRCS.US,D,20250327,000000,23.47,23.65,23.4187,23.5,17549,0
+PRCS.US,D,20250328,000000,23.36,23.36,22.96,22.98,43143,0
+PRCS.US,D,20250331,000000,22.71,23.07,22.69,23.07,155138,0
+PRCS.US,D,20250401,000000,22.85,23.17,22.85,23.16,23777,0
+PRCS.US,D,20250402,000000,23.12,23.3825,23.12,23.3,25373,0
+PRCS.US,D,20250403,000000,22.49,22.6,22.2872,22.37,20314,0
+PRCS.US,D,20250404,000000,21.63,22,21.06,21.27,36783,0
+PRCS.US,D,20250407,000000,20.39,21.6,20.39,20.9058,27164,0
+PRCS.US,D,20250408,000000,21.579,21.69,20.3828,20.61,47905,0
+PRCS.US,D,20250409,000000,20.7386,22.619,20.56,22.42,294991,0
+PRCS.US,D,20250410,000000,21.97,21.98,21.12,21.7368,95059,0
+PRCS.US,D,20250411,000000,21.8896,22.28,21.61,22.19,72641,0
+PRCS.US,D,20250414,000000,22.41,22.51,22.24,22.3813,25197,0
+PRCS.US,D,20250415,000000,22.505,22.505,22.335,22.3454,2483,0
+PRCS.US,D,20250416,000000,22.09,22.11,21.76,21.8217,3235,0
+PRCS.US,D,20250417,000000,21.94,22.04,21.8499,21.88,33664,0
+PRCS.US,D,20250421,000000,21.46,21.46,21.1527,21.39,64991,0
+PRCS.US,D,20250422,000000,21.76,22.03,21.638,21.95,31826,0
+PRCS.US,D,20250423,000000,22.62,22.67,22.25,22.33,14096,0
+PRCS.US,D,20250424,000000,22.33,22.75,22.33,22.75,2493,0
+PRCS.US,D,20250425,000000,22.73,22.9206,22.7299,22.9206,23347,0
+PRCS.US,D,20250428,000000,22.89,22.91,22.64,22.88,16783,0
+PRCS.US,D,20250429,000000,22.84,23.1,22.76,23.09,55252,0
+PRCS.US,D,20250430,000000,22.662,23.18,22.662,23.1739,15177,0
+PRCS.US,D,20250501,000000,23.41,23.53,23.34,23.34,4514,0
+PRCS.US,D,20250502,000000,23.61,23.73,23.61,23.6337,6287,0
+PRCS.US,D,20250505,000000,23.54,23.72,23.5,23.6,11755,0
+PRCS.US,D,20250506,000000,23.44,23.49,23.38,23.4,11351,0
+PRCS.US,D,20250507,000000,23.48,23.49,23.27,23.45,12635,0
+PRCS.US,D,20250508,000000,23.5992,23.63,23.56,23.56,10383,0
+PRCS.US,D,20250509,000000,23.66,23.66,23.51,23.57,25007,0
+PRCS.US,D,20250512,000000,24.18,24.22,23.96,24.19,10003,0
+PRCS.US,D,20250513,000000,24.26,24.42,24.26,24.34,13872,0
+PRCS.US,D,20250514,000000,24.37,24.38,24.32,24.36,28950,0
+PRCS.US,D,20250515,000000,24.36,24.48,24.32,24.46,25175,0
+PRCS.US,D,20250516,000000,24.46,24.85,24.45,24.85,21940,0
+PRCS.US,D,20250519,000000,24.43,24.7052,24.41,24.65,16694,0
+PRCS.US,D,20250520,000000,24.6,24.61,24.47,24.6,16873,0
+PRCS.US,D,20250521,000000,24.48,24.57,24.19,24.23,15513,0
+PRCS.US,D,20250522,000000,24.23,24.39,24.2,24.29,24902,0
+PRCS.US,D,20250523,000000,23.96,24.04,23.9,23.99,12569,0
+PRCS.US,D,20250527,000000,24.21,24.4,24.21,24.4,19417,0
+PRCS.US,D,20250528,000000,24.43,24.43,24.2301,24.2301,9724,0
+PRCS.US,D,20250529,000000,24.4,24.43,24.21,24.258,4360,0
+PRCS.US,D,20250530,000000,24.17,24.38,24.05,24.34,8110,0
+PRCS.US,D,20250602,000000,24.13,24.36,24.13,24.36,2584,0
+PRCS.US,D,20250603,000000,24.36,24.55,24.36,24.55,15901,0
+PRCS.US,D,20250604,000000,24.53,24.63,24.53,24.6,6468,0
+PRCS.US,D,20250605,000000,24.55,24.74,24.54,24.66,37629,0
+PRCS.US,D,20250606,000000,24.91,24.92,24.7938,24.89,13364,0
+PRCS.US,D,20250609,000000,24.88,25.03,24.88,24.9685,13112,0
+PRCS.US,D,20250610,000000,24.99,25.086,24.96,25.086,19072,0
+PRCS.US,D,20250611,000000,25.07,25.1142,24.94,25,16902,0
+PRCS.US,D,20250612,000000,24.9895,25.07,24.9895,25.066,8837,0
+PRCS.US,D,20250613,000000,24.81,24.98,24.71,24.71,14664,0
+PRCS.US,D,20250616,000000,24.855,24.98,24.855,24.98,2150,0
+PRCS.US,D,20250617,000000,24.89,24.96,24.804,24.804,2608,0
+PRCS.US,D,20250618,000000,24.79,24.83,24.71,24.72,16055,0
+PRCS.US,D,20250620,000000,24.81,24.92,24.5338,24.586,9100,0
+PRCS.US,D,20250623,000000,24.58,24.77,24.48,24.77,8328,0
+PRCS.US,D,20250624,000000,24.9,25.07,24.9,25.04,245331,0
+PRCS.US,D,20250625,000000,25.08,25.09,25.04,25.076,4774,0
+PRCS.US,D,20250626,000000,25.18,25.23,25.14,25.23,12029,0
+PRCS.US,D,20250627,000000,25.36,25.42,25.17,25.38,9411,0
+PRCS.US,D,20250630,000000,25.41,25.47,25.3384,25.458,27582,0
+PRCS.US,D,20250701,000000,25.38,25.52,25.38,25.48,6551,0
+PRCS.US,D,20250702,000000,25.384,25.58,25.384,25.58,18154,0
+PRCS.US,D,20250703,000000,25.74,25.84,25.74,25.84,3064,0
+PRCS.US,D,20250707,000000,25.76,25.84,25.55,25.66,14607,0
+PRCS.US,D,20250708,000000,25.63,25.65,25.55,25.6,7805,0
+PRCS.US,D,20250709,000000,25.77,25.77,25.62,25.73,2043,0
+PRCS.US,D,20250710,000000,25.67,25.83,25.67,25.77,2472,0
+PRCS.US,D,20250711,000000,25.66,25.73,25.66,25.68,5988,0
+PRCS.US,D,20250714,000000,25.64,25.71,25.64,25.71,7055,0
+PRCS.US,D,20250715,000000,25.8057,25.8057,25.617,25.617,7820,0
+PRCS.US,D,20250716,000000,25.53,25.64,25.38,25.63,6862,0
+PRCS.US,D,20250717,000000,25.64,25.71,25.62,25.69,6306,0
+PRCS.US,D,20250718,000000,25.7,25.7,25.66,25.6818,33062,0
+PRCS.US,D,20250721,000000,25.82,25.8401,25.7,25.75,3753,0
+PRCS.US,D,20250722,000000,25.74,25.84,25.7193,25.84,7283,0
+PRCS.US,D,20250723,000000,25.84,25.95,25.8,25.95,22473,0
+PRCS.US,D,20250724,000000,26.14,26.19,26.14,26.15,8676,0
+PRCS.US,D,20250725,000000,26.17,26.225,26.13,26.2,10893,0
+PRCS.US,D,20250728,000000,26.19,26.21,26.0967,26.14,7602,0
+PRCS.US,D,20250729,000000,26.27,26.27,26.15,26.19,7519,0
+PRCS.US,D,20250730,000000,26.2,26.24,26.0399,26.1083,4740,0
+PRCS.US,D,20250731,000000,26.28,26.28,25.99,26.01,10408,0
+PRCS.US,D,20250801,000000,25.51,25.64,25.43,25.53,21139,0
+PRCS.US,D,20250804,000000,25.77,25.91,25.77,25.91,31334,0
+PRCS.US,D,20250805,000000,25.91,25.91,25.76,25.76,39557,0
+PRCS.US,D,20250806,000000,25.77,25.89,25.73,25.85,9171,0
+PRCS.US,D,20250807,000000,25.85,25.87,25.66,25.78,5677,0
+PRCS.US,D,20250808,000000,25.87,25.97,25.87,25.95,4418,0
+PRCS.US,D,20250811,000000,25.94,25.95,25.8264,25.8264,14413,0
+PRCS.US,D,20250812,000000,25.9,26,25.81,25.9982,3008,0
+PRCS.US,D,20250813,000000,25.99,26.16,25.99,26.0999,27663,0
+PRCS.US,D,20250814,000000,26.04,26.1,26.01,26.0823,8479,0
+PRCS.US,D,20250815,000000,26.04,26.07,25.99,25.9927,14384,0
+PRCS.US,D,20250818,000000,26.03,26.03,25.98,25.999,4593,0
+PRCS.US,D,20250819,000000,26.07,26.07,25.91,25.9193,12271,0
+PRCS.US,D,20250820,000000,25.775,25.92,25.75,25.89,5425,0
+PRCS.US,D,20250821,000000,25.74,25.83,25.69,25.7102,22280,0
+PRCS.US,D,20250822,000000,26.08,26.08,26.0306,26.0306,8822,0
+PRCS.US,D,20250825,000000,25.9838,25.9838,25.9469,25.9469,2159,0
+PRCS.US,D,20250826,000000,25.91,25.9763,25.88,25.9763,8161,0
+PRCS.US,D,20250827,000000,26.0414,26.0746,26.02,26.0746,5830,0
+PRCS.US,D,20250828,000000,26.1,26.22,26.0438,26.1478,7906,0
+PRCS.US,D,20250829,000000,26.0694,26.1,25.99,26.0153,16547,0
+PRCS.US,D,20250902,000000,25.74,25.7577,25.54,25.7577,2923,0
+PRCS.US,D,20250903,000000,25.91,25.94,25.8138,25.8957,5241,0
+PRCS.US,D,20250904,000000,25.84,26.0878,25.84,26.0878,10818,0
+PRCS.US,D,20250905,000000,26.11,26.11,25.88,25.9714,9570,0
+PRCS.US,D,20250908,000000,26.01,26.11,26.01,26.0603,15062,0
+PRCS.US,D,20250909,000000,26.04,26.1203,25.99,26.1203,29806,0
+PRCS.US,D,20250910,000000,25.88,25.91,25.63,25.6645,12680,0
+PRCS.US,D,20250911,000000,25.93,25.9898,25.83,25.9898,2869,0
+PRCS.US,D,20250912,000000,25.88,25.89,25.8254,25.8254,4299,0
+PRCS.US,D,20250915,000000,25.9315,25.9315,25.85,25.8642,1297,0
+PRCS.US,D,20250916,000000,25.98,26.02,25.831,25.8819,5006,0
+PRCS.US,D,20250917,000000,26.03,26.03,25.79,25.9392,8327,0
+PRCS.US,D,20250918,000000,26.19,26.19,26.1,26.1153,9349,0
+PRCS.US,D,20250919,000000,26.16,26.23,26.12,26.2267,5488,0
+PRCS.US,D,20250922,000000,26.15,26.35,26.15,26.3453,6503,0
+PRCS.US,D,20250923,000000,26.27,26.27,26.03,26.072,18136,0
+PRCS.US,D,20250924,000000,26.06,26.06,25.96,25.9605,1371,0
+PRCS.US,D,20250925,000000,25.81,25.83,25.74,25.8172,87974,0
+PRCS.US,D,20250926,000000,25.9,26.02,25.89,25.9623,65119,0
+PRCS.US,D,20250929,000000,26.139,26.15,26.05,26.06,1866,0
+PRCS.US,D,20250930,000000,26.06,26.177,26.06,26.177,13818,0
+PRCS.US,D,20251001,000000,26.1634,26.34,26.16,26.322,6845,0
+PRCS.US,D,20251002,000000,26.36,26.4,26.3,26.3579,4302,0
+PRCS.US,D,20251003,000000,26.44,26.49,26.3728,26.3754,107027,0
+PRCS.US,D,20251006,000000,26.37,26.53,26.36,26.4747,4429,0
+PRCS.US,D,20251007,000000,26.42,26.42,26.28,26.28,3402,0
+PRCS.US,D,20251008,000000,26.3899,26.42,26.3832,26.39,7179,0
+PRCS.US,D,20251009,000000,26.317,26.34,26.2905,26.3197,12206,0
+PRCS.US,D,20251010,000000,26.36,26.405,25.7349,25.7349,15163,0
+PRCS.US,D,20251013,000000,25.9912,26.11,25.97,26.05,6560,0
+PRCS.US,D,20251014,000000,25.94,26.1,25.94,25.9665,7593,0
+PRCS.US,D,20251015,000000,26.22,26.22,25.87,26.0011,23667,0
+PRCS.US,D,20251016,000000,26.16,26.1881,25.87,25.9396,12817,0
+PRCS.US,D,20251017,000000,25.9972,26.12,25.92,26.09,5557,0
+PRCS.US,D,20251020,000000,26.24,26.38,26.18,26.3512,5734,0
+PRCS.US,D,20251021,000000,26.46,26.56,26.46,26.51,14933,0
+PRCS.US,D,20251022,000000,26.52,26.54,26.31,26.41,12889,0
+PRCS.US,D,20251023,000000,26.49,26.57,26.49,26.56,9651,0
+PRCS.US,D,20251024,000000,26.76,26.7893,26.65,26.72,7777,0
+PRCS.US,D,20251027,000000,26.97,27.01,26.94,27,11185,0
+PRCS.US,D,20251028,000000,26.96,27.01,26.8741,26.89,36314,0
+PRCS.US,D,20251029,000000,26.79,26.79,26.5796,26.65,46702,0
+PRCS.US,D,20251030,000000,26.76,26.81,26.54,26.54,30033,0
+PRCS.US,D,20251031,000000,26.7032,26.75,26.5505,26.66,46450,0
+PRCS.US,D,20251103,000000,26.63,26.76,26.607,26.74,18333,0
+PRCS.US,D,20251104,000000,26.49,26.64,26.45,26.55,29524,0
+PRCS.US,D,20251105,000000,26.5,26.63,26.495,26.6,71961,0
+PRCS.US,D,20251106,000000,26.445,26.51,26.14,26.23,33913,0
+PRCS.US,D,20251107,000000,25.99,26.16,25.8427,26.16,51174,0
+PRCS.US,D,20251110,000000,26.39,26.59,26.29,26.57,39383,0
+PRCS.US,D,20251111,000000,26.52,26.68,26.4932,26.68,34301,0
+PRCS.US,D,20251112,000000,26.68,26.76,26.67,26.73,34910,0
+PRCS.US,D,20251113,000000,26.6,26.67,26.34,26.4,24711,0
+PRCS.US,D,20251114,000000,26.18,26.4999,26.14,26.43,16333,0
+PRCS.US,D,20251117,000000,26.43,26.47,26.15,26.26,23388,0
+PRCS.US,D,20251118,000000,26.078,26.21,25.8997,26.04,30815,0
+PRCS.US,D,20251119,000000,26.15,26.29,26.03,26.2,15530,0
+PRCS.US,D,20251120,000000,26.52,26.6,25.8,25.8,24067,0
+PRCS.US,D,20251121,000000,25.8791,26.26,25.8791,26.1,8222,0
+PRCS.US,D,20251124,000000,26.28,26.46,26.28,26.41,26248,0
+PRCS.US,D,20251125,000000,26.51,26.81,26.4899,26.81,192860,0
+PRCS.US,D,20251126,000000,26.705,26.82,26.705,26.78,164098,0
+PRCS.US,D,20251128,000000,26.82,26.85,26.76,26.8,5464,0
+PRCS.US,D,20251201,000000,26.8,26.94,26.74,26.81,53639,0
+PRCS.US,D,20251202,000000,26.9237,27.01,26.8595,26.9,22027,0
+PRCS.US,D,20251203,000000,26.86,27.02,26.82,27,31906,0
+PRCS.US,D,20251204,000000,26.98,27.03,26.87,26.96,29783,0
+PRCS.US,D,20251205,000000,27.1184,27.1184,26.97,27.02,26884,0
+PRCS.US,D,20251208,000000,26.99,27.16,26.7558,26.81,25465,0
+PRCS.US,D,20251209,000000,26.72,26.8,26.69,26.7,26351,0
+PRCS.US,D,20251210,000000,26.64,26.88,26.599,26.85,25422,0
+PRCS.US,D,20251211,000000,26.84,26.93,26.8,26.91,21779,0
+PRCS.US,D,20251212,000000,26.98,26.98,26.69,26.74,76374,0
+PRCS.US,D,20251215,000000,26.77,26.78,26.58,26.68,70314,0
+PRCS.US,D,20251216,000000,26.61,26.63,26.47,26.6,24134,0
+PRCS.US,D,20251217,000000,26.58,26.64,26.369,26.38,56594,0
+PRCS.US,D,20251218,000000,26.613,26.71,26.5,26.57,45763,0
+PRCS.US,D,20251219,000000,26.6,26.68,26.6,26.68,77359,0
+PRCS.US,D,20251222,000000,26.81,26.89,26.71,26.89,210245,0
+PRCS.US,D,20251223,000000,26.88,27.02,26.87,27.02,47230,0
+PRCS.US,D,20251224,000000,27.01,27.11,26.9873,27.09,15281,0
+PRCS.US,D,20251226,000000,27.13,27.14,27.07,27.13,33461,0
+PRCS.US,D,20251229,000000,27.05,27.11,27,27.09,47217,0
+PRCS.US,D,20251230,000000,27.03,27.08,27.02,27.05,22103,0
+PRCS.US,D,20251231,000000,27.02,27.04,26.86,26.86,20997,0
+PRCS.US,D,20260102,000000,27.01,27.01,26.6692,26.79,33640,0
+PRCS.US,D,20260105,000000,26.91,27.149,26.91,27.1,38342,0
+PRCS.US,D,20260106,000000,27.12,27.47,27.1,27.45,48610,0
+PRCS.US,D,20260107,000000,27.5,27.6,27.4566,27.46,40230,0
+PRCS.US,D,20260108,000000,27.42,27.55,27.3758,27.48,37329,0
+PRCS.US,D,20260109,000000,27.55,27.8,27.53,27.8,27593,0
+PRCS.US,D,20260112,000000,27.73,27.825,27.685,27.8137,47006,0
+PRCS.US,D,20260113,000000,27.74,27.74,27.47,27.58,34528,0
+PRCS.US,D,20260114,000000,27.45,27.49,27.31,27.46,31614,0
+PRCS.US,D,20260115,000000,27.6,27.65,27.5201,27.56,24260,0
+PRCS.US,D,20260116,000000,27.57,27.62,27.51,27.57,18176,0
+PRCS.US,D,20260120,000000,27.23,27.28,27.05,27.09,31151,0
+PRCS.US,D,20260121,000000,27.1512,27.51,27.1025,27.51,70160,0
+PRCS.US,D,20260122,000000,27.59,27.64,27.46,27.54,31717,0
+PRCS.US,D,20260123,000000,27.6,27.65,27.4506,27.6,99109,0
+PRCS.US,D,20260126,000000,27.68,27.8,27.65,27.75,62225,0
+PRCS.US,D,20260127,000000,27.86,27.9007,27.85,27.88,33322,0
+PRCS.US,D,20260128,000000,28.24,28.24,27.78,27.83,38977,0
+PRCS.US,D,20260129,000000,27.63,27.83,26.89,27.75,32688,0
+PRCS.US,D,20260130,000000,27.43,27.43,27.14,27.21,75682,0
+PRCS.US,D,20260202,000000,27.11,27.44,27.11,27.4106,33404,0
+PRCS.US,D,20260203,000000,27.46,27.46,26.76,26.885,22126,0
+PRCS.US,D,20260204,000000,26.84,26.87,26.66,26.78,71531,0
+PRCS.US,D,20260205,000000,26.33,26.5099,26.325,26.4,62567,0
+PRCS.US,D,20260206,000000,26.51,26.66,26.4,26.645,118005,0
+PRCS.US,D,20260209,000000,26.59,26.79,26.52,26.77,35182,0
+PRCS.US,D,20260210,000000,26.64,26.82,26.63,26.655,27293,0
+PRCS.US,D,20260211,000000,26.54,26.75,26.44,26.57,19375,0
+PRCS.US,D,20260212,000000,26.61,26.61,26.1982,26.21,23695,0
+PRCS.US,D,20260213,000000,26.51,26.58,26.32,26.43,55206,0
+PRCS.US,D,20260217,000000,26.4,26.4,26.15,26.34,38839,0
+PRCS.US,D,20260218,000000,26.5,26.64,26.42,26.56,67555,0
diff --git a/daily/us/nyse stocks/2/prs.us.txt b/daily/us/nyse stocks/2/prs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7787ddcc3bf81f04fdc2d0bc73092e3ba0666e84
--- /dev/null
+++ b/daily/us/nyse stocks/2/prs.us.txt	
@@ -0,0 +1,1882 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRS.US,D,20180823,000000,24.98,25.03,24.923,24.94,504340,0
+PRS.US,D,20180824,000000,24.97,24.97,24.93,24.97,399908,0
+PRS.US,D,20180827,000000,25,25,24.96,24.98,432343,0
+PRS.US,D,20180828,000000,24.99,25.01,24.95,24.99,426597,0
+PRS.US,D,20180829,000000,25.01,25.07,25,25.03,401856,0
+PRS.US,D,20180830,000000,25.06,25.06,25.03,25.03,309368,0
+PRS.US,D,20180831,000000,25.06,25.2,25.05,25.1,590391,0
+PRS.US,D,20180904,000000,25.1,25.11,25.01,25.01,199440,0
+PRS.US,D,20180905,000000,25.04,25.04,24.91,24.98,259934,0
+PRS.US,D,20180906,000000,25.01,25.01,24.95,24.97,168032,0
+PRS.US,D,20180907,000000,24.95,24.95,24.85,24.89,193175,0
+PRS.US,D,20180910,000000,24.9,24.99,24.88,24.97,124320,0
+PRS.US,D,20180911,000000,24.97,24.98,24.88,24.94,201708,0
+PRS.US,D,20180912,000000,24.95,24.95,24.87,24.87,193412,0
+PRS.US,D,20180913,000000,24.81,24.9,24.81,24.89,188528,0
+PRS.US,D,20180914,000000,24.9,24.9,24.82,24.83,211954,0
+PRS.US,D,20180917,000000,24.87,24.87,24.73,24.77,157969,0
+PRS.US,D,20180918,000000,24.8,24.8,24.72,24.72,366050,0
+PRS.US,D,20180919,000000,24.77,24.78,24.66,24.69,167320,0
+PRS.US,D,20180920,000000,24.7,24.79,24.67,24.67,271745,0
+PRS.US,D,20180921,000000,24.78,24.79,24.68,24.71,239264,0
+PRS.US,D,20180924,000000,24.75,24.78,24.71,24.72,63800,0
+PRS.US,D,20180925,000000,24.74,24.74,24.65,24.65,80939,0
+PRS.US,D,20180926,000000,24.73,24.76,24.7,24.74,141136,0
+PRS.US,D,20180927,000000,24.75,24.78,24.73,24.73,139158,0
+PRS.US,D,20180928,000000,24.75,24.84,24.74,24.77,63416,0
+PRS.US,D,20181001,000000,24.79,24.83,24.68,24.68,140268,0
+PRS.US,D,20181002,000000,24.77,24.79,24.66,24.66,158647,0
+PRS.US,D,20181003,000000,24.66,24.69,24.36,24.51,174815,0
+PRS.US,D,20181004,000000,24.51,24.51,24.02,24.3,183129,0
+PRS.US,D,20181005,000000,24.24,24.24,24.1,24.1,132464,0
+PRS.US,D,20181008,000000,24.19,24.2099,24.07,24.07,85343,0
+PRS.US,D,20181009,000000,24.21,24.23,24.13,24.17,81270,0
+PRS.US,D,20181010,000000,24.21,24.23,24.05,24.09,120868,0
+PRS.US,D,20181011,000000,24.14,24.18,24.07,24.07,96439,0
+PRS.US,D,20181012,000000,24.25,24.3399,24.18,24.23,81635,0
+PRS.US,D,20181015,000000,24.28,24.28,24.1497,24.2099,260964,0
+PRS.US,D,20181016,000000,24.28,24.39,24.22,24.35,77556,0
+PRS.US,D,20181017,000000,24.4,24.4699,24.35,24.35,94983,0
+PRS.US,D,20181018,000000,24.42,24.45,24.32,24.32,68449,0
+PRS.US,D,20181019,000000,24.39,24.46,24.35,24.35,54014,0
+PRS.US,D,20181022,000000,24.47,24.4865,24.42,24.4628,85646,0
+PRS.US,D,20181023,000000,24.45,24.5,24.35,24.36,114165,0
+PRS.US,D,20181024,000000,24.45,24.48,24.37,24.37,67935,0
+PRS.US,D,20181025,000000,24.4,24.4789,24.4,24.47,87748,0
+PRS.US,D,20181026,000000,24.52,24.52,24.4,24.47,51853,0
+PRS.US,D,20181029,000000,24.55,24.63,24.5,24.54,84306,0
+PRS.US,D,20181030,000000,24.55,24.6,24.48,24.52,55190,0
+PRS.US,D,20181031,000000,24.27,24.27,24.11,24.11,90729,0
+PRS.US,D,20181101,000000,24.2,24.2015,24.01,24.13,198541,0
+PRS.US,D,20181102,000000,24.21,24.21,24.11,24.12,80699,0
+PRS.US,D,20181105,000000,24.12,24.1899,24.07,24.14,46791,0
+PRS.US,D,20181106,000000,24.23,24.28,24.15,24.19,107558,0
+PRS.US,D,20181107,000000,24.28,24.35,24.2501,24.28,100462,0
+PRS.US,D,20181108,000000,24.39,24.45,24.3403,24.42,157800,0
+PRS.US,D,20181109,000000,24.42,24.42,24.31,24.38,53766,0
+PRS.US,D,20181112,000000,24.38,24.62,24.38,24.49,70391,0
+PRS.US,D,20181113,000000,24.5,24.6,24.5,24.52,45209,0
+PRS.US,D,20181114,000000,24.53,24.58,24.44,24.445,59291,0
+PRS.US,D,20181115,000000,24.49,24.55,24.25,24.36,167363,0
+PRS.US,D,20181116,000000,24.43,24.44,24.36,24.39,66360,0
+PRS.US,D,20181119,000000,24.39,24.39,24.21,24.21,61054,0
+PRS.US,D,20181120,000000,24.21,24.2286,24,24.01,82524,0
+PRS.US,D,20181121,000000,24.09,24.1526,24.03,24.11,49399,0
+PRS.US,D,20181123,000000,24.11,24.18,24.05,24.0784,25623,0
+PRS.US,D,20181126,000000,24.22,24.23,24.01,24.1,61470,0
+PRS.US,D,20181127,000000,24.11,24.11,23.94,24.1,66064,0
+PRS.US,D,20181128,000000,24.14,24.15,24,24.04,95681,0
+PRS.US,D,20181129,000000,24.04,24.1199,23.81,23.81,52427,0
+PRS.US,D,20181130,000000,23.88,23.9399,23.6,23.68,59569,0
+PRS.US,D,20181203,000000,23.8,23.9699,23.7,23.73,107651,0
+PRS.US,D,20181204,000000,23.77,23.79,23.44,23.6,49887,0
+PRS.US,D,20181206,000000,23.58,23.58,23.41,23.5,97555,0
+PRS.US,D,20181207,000000,23.56,23.88,23.5201,23.74,113769,0
+PRS.US,D,20181210,000000,23.84,23.84,23.35,23.52,103740,0
+PRS.US,D,20181211,000000,23.64,23.79,23.54,23.65,158521,0
+PRS.US,D,20181212,000000,23.76,23.8896,23.67,23.79,75963,0
+PRS.US,D,20181213,000000,23.87,23.89,23.75,23.86,89429,0
+PRS.US,D,20181214,000000,23.83,23.8799,23.8,23.85,53532,0
+PRS.US,D,20181217,000000,23.87,23.87,23.58,23.76,100156,0
+PRS.US,D,20181218,000000,23.76,23.8699,23.7001,23.83,82302,0
+PRS.US,D,20181219,000000,23.83,23.8496,23.68,23.71,106199,0
+PRS.US,D,20181220,000000,23.77,23.77,23.15,23.3901,135483,0
+PRS.US,D,20181221,000000,23.47,23.7,23.4,23.43,82651,0
+PRS.US,D,20181224,000000,23.55,23.55,23.26,23.3248,29340,0
+PRS.US,D,20181226,000000,23.47,23.5199,23.25,23.2973,67193,0
+PRS.US,D,20181227,000000,23.29,23.29,22.9,22.9297,84437,0
+PRS.US,D,20181228,000000,22.95,23.18,22.94,23.02,202904,0
+PRS.US,D,20181231,000000,23.22,23.68,23.16,23.64,180094,0
+PRS.US,D,20190102,000000,23.55,24.49,23.43,24.15,117640,0
+PRS.US,D,20190103,000000,24.28,24.37,24.04,24.35,168809,0
+PRS.US,D,20190104,000000,24.38,24.55,24.38,24.46,73997,0
+PRS.US,D,20190107,000000,24.59,24.62,24.45,24.62,102193,0
+PRS.US,D,20190108,000000,24.6,24.65,24.45,24.65,78742,0
+PRS.US,D,20190109,000000,24.6,24.75,24.45,24.72,67935,0
+PRS.US,D,20190110,000000,24.72,24.8,24.51,24.71,95042,0
+PRS.US,D,20190111,000000,24.76,24.8,24.49,24.57,79774,0
+PRS.US,D,20190114,000000,24.69,24.7597,24.58,24.6,62042,0
+PRS.US,D,20190115,000000,24.71,24.7299,24.42,24.53,92715,0
+PRS.US,D,20190116,000000,24.58,24.63,24.32,24.36,128626,0
+PRS.US,D,20190117,000000,24.39,24.78,24.38,24.78,140512,0
+PRS.US,D,20190118,000000,24.8,24.93,24.78,24.84,93871,0
+PRS.US,D,20190122,000000,24.84,24.92,24.52,24.67,145361,0
+PRS.US,D,20190123,000000,24.77,24.77,24.603,24.72,62127,0
+PRS.US,D,20190124,000000,24.72,24.72,24.51,24.51,194724,0
+PRS.US,D,20190125,000000,24.55,24.68,24.54,24.63,79196,0
+PRS.US,D,20190128,000000,24.64,24.82,24.63,24.8,86807,0
+PRS.US,D,20190129,000000,24.81,24.95,24.79,24.87,90644,0
+PRS.US,D,20190130,000000,24.92,24.99,24.87,24.99,106006,0
+PRS.US,D,20190131,000000,24.75,25.1,24.7,25.1,321806,0
+PRS.US,D,20190201,000000,25.1,25.1,24.76,24.85,65566,0
+PRS.US,D,20190204,000000,24.97,24.98,24.8317,24.98,69272,0
+PRS.US,D,20190205,000000,24.9,25.03,24.88,24.99,100108,0
+PRS.US,D,20190206,000000,25.01,25.01,24.65,24.86,85908,0
+PRS.US,D,20190207,000000,24.75,24.84,24.56,24.65,82441,0
+PRS.US,D,20190208,000000,24.72,24.83,24.54,24.8,98457,0
+PRS.US,D,20190211,000000,24.8,24.92,24.69,24.92,85029,0
+PRS.US,D,20190212,000000,24.92,25.02,24.8362,24.99,102061,0
+PRS.US,D,20190213,000000,24.99,25.0335,24.89,24.9,163701,0
+PRS.US,D,20190214,000000,24.99,24.99,24.9,24.98,122558,0
+PRS.US,D,20190215,000000,24.98,24.98,24.85,24.9473,109884,0
+PRS.US,D,20190219,000000,24.95,25.08,24.88,25.07,118344,0
+PRS.US,D,20190220,000000,25.06,25.08,25,25.05,76187,0
+PRS.US,D,20190221,000000,25.06,25.06,24.97,24.98,81028,0
+PRS.US,D,20190222,000000,25.02,25.07,25,25,104668,0
+PRS.US,D,20190225,000000,25.03,25.0508,24.8556,24.94,145406,0
+PRS.US,D,20190226,000000,24.96,25.005,24.91,24.95,132290,0
+PRS.US,D,20190227,000000,24.97,25.04,24.95,25.04,82466,0
+PRS.US,D,20190228,000000,25.05,25.24,25.05,25.22,379192,0
+PRS.US,D,20190301,000000,25.22,25.24,25.1191,25.2,90297,0
+PRS.US,D,20190304,000000,25.2,25.24,25.13,25.24,64811,0
+PRS.US,D,20190305,000000,25.12,25.185,25.06,25.18,126930,0
+PRS.US,D,20190306,000000,25.15,25.28,25.11,25.26,130628,0
+PRS.US,D,20190307,000000,25.19,25.23,25.15,25.18,80931,0
+PRS.US,D,20190308,000000,25.18,25.2406,25.0996,25.14,140860,0
+PRS.US,D,20190311,000000,25.2,25.22,25.11,25.15,80095,0
+PRS.US,D,20190312,000000,25.18,25.22,25.152,25.22,109967,0
+PRS.US,D,20190313,000000,25.22,25.22,25.13,25.2,110913,0
+PRS.US,D,20190314,000000,25.22,25.26,25.19,25.25,95214,0
+PRS.US,D,20190315,000000,25.25,25.42,25.25,25.39,69579,0
+PRS.US,D,20190318,000000,25.44,25.44,25.245,25.31,87888,0
+PRS.US,D,20190319,000000,25.31,25.37,25.22,25.26,81725,0
+PRS.US,D,20190320,000000,25.26,25.34,25.2,25.25,93394,0
+PRS.US,D,20190321,000000,25.25,25.33,25.19,25.31,67726,0
+PRS.US,D,20190322,000000,25.39,25.39,25.29,25.38,87579,0
+PRS.US,D,20190325,000000,25.38,25.44,25.3301,25.38,60864,0
+PRS.US,D,20190326,000000,25.4,25.45,25.3748,25.42,59766,0
+PRS.US,D,20190327,000000,25.45,25.64,25.41,25.64,105121,0
+PRS.US,D,20190328,000000,25.57,25.75,25.561,25.67,98655,0
+PRS.US,D,20190329,000000,25.6,25.78,25.6,25.7,271011,0
+PRS.US,D,20190401,000000,25.69,25.7596,25.48,25.7,91570,0
+PRS.US,D,20190402,000000,25.7,25.75,25.66,25.74,48973,0
+PRS.US,D,20190403,000000,25.68,25.784,25.6786,25.74,83403,0
+PRS.US,D,20190404,000000,25.78,25.81,25.6958,25.78,44377,0
+PRS.US,D,20190405,000000,25.78,25.83,25.7,25.825,39152,0
+PRS.US,D,20190408,000000,25.82,25.869,25.79,25.8251,52346,0
+PRS.US,D,20190409,000000,25.83,25.83,25.73,25.76,49861,0
+PRS.US,D,20190410,000000,25.77,25.84,25.75,25.75,63791,0
+PRS.US,D,20190411,000000,25.78,25.85,25.7621,25.82,58177,0
+PRS.US,D,20190412,000000,25.82,25.88,25.79,25.79,62705,0
+PRS.US,D,20190415,000000,25.76,25.89,25.76,25.89,52792,0
+PRS.US,D,20190416,000000,25.89,25.95,25.86,25.861,50743,0
+PRS.US,D,20190417,000000,25.93,25.93,25.84,25.92,44125,0
+PRS.US,D,20190418,000000,25.98,25.99,25.9,25.99,58515,0
+PRS.US,D,20190422,000000,25.92,26.05,25.92,26,79159,0
+PRS.US,D,20190423,000000,26,26.15,25.9659,26.09,107135,0
+PRS.US,D,20190424,000000,26.1,26.13,26.02,26.11,64686,0
+PRS.US,D,20190425,000000,26.11,26.21,26.1,26.15,48057,0
+PRS.US,D,20190426,000000,26.15,26.15,26.05,26.084,50240,0
+PRS.US,D,20190429,000000,26.05,26.13,25.99,26.05,37561,0
+PRS.US,D,20190430,000000,25.78,26.02,25.7501,26.02,253842,0
+PRS.US,D,20190501,000000,26.02,26.02,25.87,25.98,34590,0
+PRS.US,D,20190502,000000,25.98,25.99,25.9004,25.93,44694,0
+PRS.US,D,20190503,000000,25.98,25.99,25.9484,25.967,28497,0
+PRS.US,D,20190506,000000,25.95,25.99,25.95,25.9677,21636,0
+PRS.US,D,20190507,000000,25.96,25.97,25.9,25.95,45350,0
+PRS.US,D,20190508,000000,25.95,25.96,25.9,25.95,42932,0
+PRS.US,D,20190509,000000,25.95,25.99,25.91,25.94,32049,0
+PRS.US,D,20190510,000000,25.99,26.09,25.9471,26.075,42818,0
+PRS.US,D,20190513,000000,26,26.08,25.96,26.07,29422,0
+PRS.US,D,20190514,000000,26.07,26.125,26.049,26.08,34992,0
+PRS.US,D,20190515,000000,26.08,26.27,26.08,26.27,61019,0
+PRS.US,D,20190516,000000,26.27,26.35,26.25,26.27,39913,0
+PRS.US,D,20190517,000000,26.2,26.2,26.04,26.14,58431,0
+PRS.US,D,20190520,000000,26.12,26.13,26.01,26.04,86931,0
+PRS.US,D,20190521,000000,26.13,26.15,26.052,26.11,31586,0
+PRS.US,D,20190522,000000,26.15,26.15,26.06,26.15,30977,0
+PRS.US,D,20190523,000000,26.15,26.17,26.12,26.17,26822,0
+PRS.US,D,20190524,000000,26.11,26.23,26.1,26.23,44313,0
+PRS.US,D,20190528,000000,26.24,26.3,26.1002,26.3,65745,0
+PRS.US,D,20190529,000000,26.3,26.4,26.29,26.3847,58966,0
+PRS.US,D,20190530,000000,26.32,26.38,26.31,26.3493,28148,0
+PRS.US,D,20190531,000000,26.34,26.49,26.25,26.48,333361,0
+PRS.US,D,20190603,000000,26.44,26.45,26.3739,26.45,54217,0
+PRS.US,D,20190604,000000,26.42,26.4899,26.4,26.45,93970,0
+PRS.US,D,20190605,000000,26.44,26.45,26.39,26.43,57102,0
+PRS.US,D,20190606,000000,26.47,26.47,26.33,26.38,138230,0
+PRS.US,D,20190607,000000,26.38,26.53,26.38,26.44,44936,0
+PRS.US,D,20190610,000000,26.52,26.55,26.44,26.51,32393,0
+PRS.US,D,20190611,000000,26.51,26.64,26.4085,26.42,75165,0
+PRS.US,D,20190612,000000,26.41,26.53,26.41,26.46,33128,0
+PRS.US,D,20190613,000000,26.46,26.5999,26.2996,26.3,100901,0
+PRS.US,D,20190614,000000,26.38,26.4,26.2,26.37,67280,0
+PRS.US,D,20190617,000000,26.4,26.4539,26.2401,26.4128,31855,0
+PRS.US,D,20190618,000000,26.58,26.58,26.44,26.54,46606,0
+PRS.US,D,20190619,000000,26.54,26.54,26.47,26.52,42091,0
+PRS.US,D,20190620,000000,26.52,26.55,26.49,26.52,80579,0
+PRS.US,D,20190621,000000,26.6,26.67,26.51,26.61,49637,0
+PRS.US,D,20190624,000000,26.6,26.68,26.52,26.56,57666,0
+PRS.US,D,20190625,000000,26.66,26.7,26.51,26.57,36913,0
+PRS.US,D,20190626,000000,26.6,26.64,26.55,26.58,49819,0
+PRS.US,D,20190627,000000,26.6,26.6792,26.48,26.5,74796,0
+PRS.US,D,20190628,000000,26.58,26.5921,26.42,26.5,293556,0
+PRS.US,D,20190701,000000,26.45,26.54,26.38,26.4768,36336,0
+PRS.US,D,20190702,000000,26.39,26.59,26.39,26.59,27757,0
+PRS.US,D,20190703,000000,26.59,26.59,26.5415,26.59,35098,0
+PRS.US,D,20190705,000000,26.59,26.6,26.5,26.56,19646,0
+PRS.US,D,20190708,000000,26.58,26.6,26.501,26.58,26483,0
+PRS.US,D,20190709,000000,26.6,26.71,26.57,26.68,20953,0
+PRS.US,D,20190710,000000,26.75,26.75,26.62,26.72,35141,0
+PRS.US,D,20190711,000000,26.72,26.75,26.63,26.71,23243,0
+PRS.US,D,20190712,000000,26.74,26.74,26.68,26.72,20111,0
+PRS.US,D,20190715,000000,26.7,26.84,26.7,26.84,27354,0
+PRS.US,D,20190716,000000,26.84,26.92,26.73,26.83,73921,0
+PRS.US,D,20190717,000000,26.97,27.09,26.86,27.06,41648,0
+PRS.US,D,20190718,000000,27.09,27.18,27.0401,27.15,49534,0
+PRS.US,D,20190719,000000,27.15,27.16,27.01,27.16,49305,0
+PRS.US,D,20190722,000000,27.15,27.29,27.106,27.2,37656,0
+PRS.US,D,20190723,000000,27.17,27.25,27.1,27.2,59082,0
+PRS.US,D,20190724,000000,27.25,27.39,27.15,27.23,128682,0
+PRS.US,D,20190725,000000,27.2,27.215,27.01,27.01,61319,0
+PRS.US,D,20190726,000000,27.1,27.15,27,27.03,74762,0
+PRS.US,D,20190729,000000,27.03,27.24,27.03,27.22,50401,0
+PRS.US,D,20190730,000000,27.14,27.37,27.14,27.32,54934,0
+PRS.US,D,20190731,000000,27.04,27.31,26.85,27.16,216409,0
+PRS.US,D,20190801,000000,27.26,27.31,27,27.05,92363,0
+PRS.US,D,20190802,000000,27,27.01,26.73,26.95,52902,0
+PRS.US,D,20190805,000000,26.93,26.95,26.61,26.8619,45016,0
+PRS.US,D,20190806,000000,26.72,26.79,26.57,26.72,87350,0
+PRS.US,D,20190807,000000,26.56,26.59,26.4,26.47,78230,0
+PRS.US,D,20190808,000000,26.47,26.48,26.31,26.39,67337,0
+PRS.US,D,20190809,000000,26.27,26.4725,26.27,26.45,54108,0
+PRS.US,D,20190812,000000,26.45,26.53,26.41,26.53,28570,0
+PRS.US,D,20190813,000000,26.54,26.67,26.54,26.66,74093,0
+PRS.US,D,20190814,000000,26.6,26.7049,26.56,26.67,65466,0
+PRS.US,D,20190815,000000,26.77,26.9,26.7,26.85,59413,0
+PRS.US,D,20190816,000000,26.9,27,26.85,26.9,74147,0
+PRS.US,D,20190819,000000,26.98,27.05,26.9,26.9,54345,0
+PRS.US,D,20190820,000000,26.9,27,26.85,26.96,58257,0
+PRS.US,D,20190821,000000,26.98,27.13,26.95,27.03,45187,0
+PRS.US,D,20190822,000000,27.09,27.2,26.9601,27.09,63038,0
+PRS.US,D,20190823,000000,26.97,27.14,26.935,27.02,78295,0
+PRS.US,D,20190826,000000,27.06,27.12,26.8785,26.97,46521,0
+PRS.US,D,20190827,000000,26.97,27.08,26.9,27.08,51301,0
+PRS.US,D,20190828,000000,27.08,27.13,27.01,27.13,46161,0
+PRS.US,D,20190829,000000,27.16,27.16,27,27.08,74656,0
+PRS.US,D,20190830,000000,27.08,27.14,27,27.14,213158,0
+PRS.US,D,20190903,000000,27.1,27.11,27.0289,27.05,40149,0
+PRS.US,D,20190904,000000,26.93,27.07,26.93,26.97,137712,0
+PRS.US,D,20190905,000000,27.04,27.04,26.8,26.9,77990,0
+PRS.US,D,20190906,000000,26.95,26.99,26.9,26.99,51418,0
+PRS.US,D,20190909,000000,27.02,27.05,26.95,26.98,37798,0
+PRS.US,D,20190910,000000,27.02,27.02,26.91,26.94,85122,0
+PRS.US,D,20190911,000000,26.91,26.93,26.77,26.92,52411,0
+PRS.US,D,20190912,000000,26.92,26.98,26.9,26.94,41969,0
+PRS.US,D,20190913,000000,26.92,26.92,26.52,26.66,85548,0
+PRS.US,D,20190916,000000,26.61,26.7578,26.45,26.52,74600,0
+PRS.US,D,20190917,000000,26.6,26.65,26.58,26.64,29946,0
+PRS.US,D,20190918,000000,26.64,26.9055,26.59,26.9,54240,0
+PRS.US,D,20190919,000000,26.92,26.92,26.73,26.89,47331,0
+PRS.US,D,20190920,000000,26.89,27.07,26.8133,27.07,48897,0
+PRS.US,D,20190923,000000,27.07,27.34,27.0442,27.34,64151,0
+PRS.US,D,20190924,000000,27.23,27.47,27.23,27.38,47378,0
+PRS.US,D,20190925,000000,27.38,27.55,27.38,27.53,53978,0
+PRS.US,D,20190926,000000,27.58,27.68,27.46,27.65,57083,0
+PRS.US,D,20190927,000000,27.68,28.02,27.67,27.85,117298,0
+PRS.US,D,20190930,000000,27.94,27.94,27.68,27.8,262196,0
+PRS.US,D,20191001,000000,27.74,27.7961,27.66,27.74,35244,0
+PRS.US,D,20191002,000000,27.73,27.74,27.51,27.69,53504,0
+PRS.US,D,20191003,000000,27.65,27.82,27.56,27.72,49920,0
+PRS.US,D,20191004,000000,27.63,27.87,27.63,27.87,56060,0
+PRS.US,D,20191007,000000,27.85,27.91,27.72,27.8,144148,0
+PRS.US,D,20191008,000000,27.79,27.8,27.74,27.74,41434,0
+PRS.US,D,20191009,000000,27.74,27.8,27.7306,27.7926,36588,0
+PRS.US,D,20191010,000000,27.85,27.85,27.66,27.7676,192999,0
+PRS.US,D,20191011,000000,27.7,27.84,27.7,27.83,36599,0
+PRS.US,D,20191014,000000,27.92,27.98,27.82,27.98,28145,0
+PRS.US,D,20191015,000000,28.01,28.01,27.79,27.95,73346,0
+PRS.US,D,20191016,000000,27.89,27.89,27.67,27.71,77465,0
+PRS.US,D,20191017,000000,27.8,27.826,27.63,27.65,53721,0
+PRS.US,D,20191018,000000,27.61,27.71,27.41,27.46,51619,0
+PRS.US,D,20191021,000000,27.45,27.6,27.3908,27.44,13127,0
+PRS.US,D,20191022,000000,27.47,27.57,27.47,27.53,34551,0
+PRS.US,D,20191023,000000,27.56,27.68,27.5366,27.68,62484,0
+PRS.US,D,20191024,000000,27.7,27.72,27.6041,27.63,32311,0
+PRS.US,D,20191025,000000,27.6,27.7,27.6,27.7,47223,0
+PRS.US,D,20191028,000000,27.75,27.75,27.6,27.65,34498,0
+PRS.US,D,20191029,000000,27.69,27.7,27.45,27.6,28727,0
+PRS.US,D,20191030,000000,27.58,27.58,27.29,27.43,57008,0
+PRS.US,D,20191031,000000,27.23,27.23,27.09,27.14,214665,0
+PRS.US,D,20191101,000000,27.18,27.18,26.96,27.04,56346,0
+PRS.US,D,20191104,000000,27.05,27.1137,26.96,27.01,51090,0
+PRS.US,D,20191105,000000,26.95,27.03,26.72,26.84,60785,0
+PRS.US,D,20191106,000000,26.92,26.92,26.61,26.61,72945,0
+PRS.US,D,20191107,000000,26.55,26.6093,26.32,26.35,86193,0
+PRS.US,D,20191108,000000,26.43,26.513,26.36,26.39,123143,0
+PRS.US,D,20191111,000000,26.43,26.46,26.29,26.35,41240,0
+PRS.US,D,20191112,000000,26.43,26.43,26.19,26.35,134439,0
+PRS.US,D,20191113,000000,26.37,26.57,26.37,26.55,65308,0
+PRS.US,D,20191114,000000,26.63,26.69,26.56,26.56,59736,0
+PRS.US,D,20191115,000000,26.62,26.719,26.56,26.63,46989,0
+PRS.US,D,20191118,000000,26.63,26.71,26.49,26.68,68839,0
+PRS.US,D,20191119,000000,26.68,26.8601,26.68,26.77,29972,0
+PRS.US,D,20191120,000000,26.77,26.79,26.65,26.76,55067,0
+PRS.US,D,20191121,000000,26.76,26.76,26.62,26.64,21617,0
+PRS.US,D,20191122,000000,26.72,26.72,26.63,26.6399,34821,0
+PRS.US,D,20191125,000000,26.7,26.7,26.45,26.51,44440,0
+PRS.US,D,20191126,000000,26.55,26.63,26.46,26.53,52496,0
+PRS.US,D,20191127,000000,26.56,26.62,26.41,26.43,56360,0
+PRS.US,D,20191129,000000,26.43,26.49,26.31,26.39,85224,0
+PRS.US,D,20191202,000000,26.5,26.5,26.3,26.35,48949,0
+PRS.US,D,20191203,000000,26.31,26.45,26.27,26.35,41628,0
+PRS.US,D,20191204,000000,26.41,26.63,26.34,26.48,93223,0
+PRS.US,D,20191205,000000,26.53,26.5422,26.355,26.42,55072,0
+PRS.US,D,20191206,000000,26.45,26.5,26.4,26.47,52489,0
+PRS.US,D,20191209,000000,26.47,26.577,26.38,26.39,49673,0
+PRS.US,D,20191210,000000,26.45,26.49,26.4,26.49,48904,0
+PRS.US,D,20191211,000000,26.53,26.65,26.44,26.65,73935,0
+PRS.US,D,20191212,000000,26.65,26.72,26.51,26.72,72559,0
+PRS.US,D,20191213,000000,26.7,26.99,26.6579,26.99,62778,0
+PRS.US,D,20191216,000000,27.07,27.07,26.84,27.045,64283,0
+PRS.US,D,20191217,000000,27.0471,27.3,27.04,27.2,48476,0
+PRS.US,D,20191218,000000,27.24,27.33,27.05,27.23,22867,0
+PRS.US,D,20191219,000000,27.13,27.38,27.13,27.33,32571,0
+PRS.US,D,20191220,000000,27.33,27.41,27.1,27.17,43150,0
+PRS.US,D,20191223,000000,27.3,27.39,27.29,27.34,26423,0
+PRS.US,D,20191224,000000,27.34,27.34,27.29,27.34,21324,0
+PRS.US,D,20191226,000000,27.34,27.43,27.32,27.43,19448,0
+PRS.US,D,20191227,000000,27.4,27.4,27.29,27.31,19837,0
+PRS.US,D,20191230,000000,27.31,27.35,27.19,27.3,30420,0
+PRS.US,D,20191231,000000,27.33,27.3389,27.1931,27.27,34754,0
+PRS.US,D,20200102,000000,27.4,27.67,27.3455,27.58,51009,0
+PRS.US,D,20200103,000000,27.58,27.62,27.53,27.62,28677,0
+PRS.US,D,20200106,000000,27.5,27.6,27.48,27.54,31856,0
+PRS.US,D,20200107,000000,27.54,27.56,27.42,27.53,48091,0
+PRS.US,D,20200108,000000,27.52,27.58,27.506,27.58,53198,0
+PRS.US,D,20200109,000000,27.53,27.7,27.53,27.699,29848,0
+PRS.US,D,20200110,000000,27.66,27.8367,27.66,27.7997,39725,0
+PRS.US,D,20200113,000000,27.83,27.9098,27.72,27.88,24200,0
+PRS.US,D,20200114,000000,27.88,27.88,27.785,27.86,19684,0
+PRS.US,D,20200115,000000,27.77,27.89,27.77,27.84,30386,0
+PRS.US,D,20200116,000000,27.84,27.84,27.67,27.77,38294,0
+PRS.US,D,20200117,000000,27.77,27.77,27.65,27.73,23223,0
+PRS.US,D,20200121,000000,27.7,27.795,27.66,27.72,37962,0
+PRS.US,D,20200122,000000,27.72,27.78,27.6629,27.77,17862,0
+PRS.US,D,20200123,000000,27.73,27.77,27.63,27.77,28809,0
+PRS.US,D,20200124,000000,27.77,27.87,27.7,27.85,47822,0
+PRS.US,D,20200127,000000,27.76,27.84,27.76,27.81,27854,0
+PRS.US,D,20200128,000000,27.84,27.92,27.78,27.872,39751,0
+PRS.US,D,20200129,000000,27.89,27.9095,27.8,27.84,22065,0
+PRS.US,D,20200130,000000,27.56,27.57,27.45,27.5177,37429,0
+PRS.US,D,20200131,000000,27.5,27.58,27.48,27.51,63743,0
+PRS.US,D,20200203,000000,27.5,27.63,27.5,27.63,22908,0
+PRS.US,D,20200204,000000,27.6,27.8,27.5967,27.76,35768,0
+PRS.US,D,20200205,000000,27.77,27.78,27.6,27.7,43456,0
+PRS.US,D,20200206,000000,27.7,27.7,27.5711,27.68,29649,0
+PRS.US,D,20200207,000000,27.69,27.84,27.67,27.82,22968,0
+PRS.US,D,20200210,000000,27.67,27.805,27.67,27.78,87033,0
+PRS.US,D,20200211,000000,27.82,27.82,27.77,27.7948,19587,0
+PRS.US,D,20200212,000000,27.81,27.81,27.65,27.65,29216,0
+PRS.US,D,20200213,000000,27.7,27.77,27.52,27.58,79188,0
+PRS.US,D,20200214,000000,27.69,27.69,27.4951,27.61,52833,0
+PRS.US,D,20200218,000000,27.61,27.61,27.5,27.55,64791,0
+PRS.US,D,20200219,000000,27.61,27.61,27.47,27.47,28548,0
+PRS.US,D,20200220,000000,27.54,27.58,27.43,27.55,41179,0
+PRS.US,D,20200221,000000,27.55,27.59,27.44,27.4965,34152,0
+PRS.US,D,20200224,000000,27.39,27.58,27.24,27.24,28771,0
+PRS.US,D,20200225,000000,27.24,27.25,26.69,26.69,85295,0
+PRS.US,D,20200226,000000,27.04,27.04,26.5,26.76,71361,0
+PRS.US,D,20200227,000000,26.7,26.85,26.51,26.525,90584,0
+PRS.US,D,20200228,000000,26.5,26.5,26.02,26.02,138206,0
+PRS.US,D,20200302,000000,26.3,26.52,26.1395,26.37,74131,0
+PRS.US,D,20200303,000000,26.53,26.99,26.53,26.69,63869,0
+PRS.US,D,20200304,000000,26.9,27.16,26.82,27.16,58788,0
+PRS.US,D,20200305,000000,26.93,27.1219,26.93,27.0379,29062,0
+PRS.US,D,20200306,000000,26.82,26.88,26.5,26.62,44716,0
+PRS.US,D,20200309,000000,26.3,26.3,25.76,25.85,112948,0
+PRS.US,D,20200310,000000,26.2,26.29,25.94,26.12,50767,0
+PRS.US,D,20200311,000000,25.94,26.038,25.8,25.93,60562,0
+PRS.US,D,20200312,000000,25.5,25.6,24.01,25.19,213699,0
+PRS.US,D,20200313,000000,25.25,25.77,24.69,25.65,124219,0
+PRS.US,D,20200316,000000,24.55,25.2335,24.01,24.01,94531,0
+PRS.US,D,20200317,000000,24.06,24.44,23.71,23.72,159423,0
+PRS.US,D,20200318,000000,23.29,23.29,19.1,19.35,215993,0
+PRS.US,D,20200319,000000,19.57,21.22,19.05,20.71,240553,0
+PRS.US,D,20200320,000000,21.3,23.8198,21.3,22.2906,111054,0
+PRS.US,D,20200323,000000,22.07,22.095,20.05,20.31,129499,0
+PRS.US,D,20200324,000000,21.06,23.69,21.06,23.17,95990,0
+PRS.US,D,20200325,000000,23.25,25.1978,23.2,24.57,162773,0
+PRS.US,D,20200326,000000,24.19,25.43,24.19,25.4,101321,0
+PRS.US,D,20200327,000000,24.94,25.14,24.79,24.92,89021,0
+PRS.US,D,20200330,000000,25.06,25.17,24.65,25.12,80866,0
+PRS.US,D,20200331,000000,25.13,25.33,25.12,25.13,63975,0
+PRS.US,D,20200401,000000,24.7,24.756,24.05,24.33,91572,0
+PRS.US,D,20200402,000000,24.19,24.42,24.0278,24.42,71405,0
+PRS.US,D,20200403,000000,24.42,24.42,24.01,24.27,73044,0
+PRS.US,D,20200406,000000,24.63,25.27,24.535,25.13,61349,0
+PRS.US,D,20200407,000000,25.36,25.57,25.14,25.57,54266,0
+PRS.US,D,20200408,000000,25.5,26,25.355,25.74,46024,0
+PRS.US,D,20200409,000000,25.7,26.24,25.7,26.12,56953,0
+PRS.US,D,20200413,000000,26.02,26.02,25.49,25.61,58013,0
+PRS.US,D,20200414,000000,26.04,26.04,25.51,25.89,29797,0
+PRS.US,D,20200415,000000,25.77,25.92,25.54,25.86,33529,0
+PRS.US,D,20200416,000000,25.98,26.06,25.75,26.01,66134,0
+PRS.US,D,20200417,000000,26.1,26.47,26.09,26.35,85767,0
+PRS.US,D,20200420,000000,25.93,26.39,25.93,26.3,38455,0
+PRS.US,D,20200421,000000,26.17,26.24,25.95,26.08,38427,0
+PRS.US,D,20200422,000000,26.32,26.355,26.2001,26.22,61931,0
+PRS.US,D,20200423,000000,26.24,26.47,26.22,26.33,37170,0
+PRS.US,D,20200424,000000,26.33,26.45,26.19,26.39,24747,0
+PRS.US,D,20200427,000000,26.39,26.55,26.36,26.54,18773,0
+PRS.US,D,20200428,000000,26.6,26.7089,26.53,26.53,37132,0
+PRS.US,D,20200429,000000,26.55,26.73,26.54,26.7,21348,0
+PRS.US,D,20200430,000000,26.38,26.405,26.2,26.22,79465,0
+PRS.US,D,20200501,000000,26.23,26.28,26.02,26.27,45468,0
+PRS.US,D,20200504,000000,26.27,26.37,26.18,26.37,37655,0
+PRS.US,D,20200505,000000,26.31,26.43,26.16,26.17,26328,0
+PRS.US,D,20200506,000000,26.29,26.29,26.1,26.15,15143,0
+PRS.US,D,20200507,000000,26.17,26.29,26.17,26.24,9057,0
+PRS.US,D,20200508,000000,26.24,26.4,26.24,26.4,19633,0
+PRS.US,D,20200511,000000,26.35,26.44,26.25,26.41,22789,0
+PRS.US,D,20200512,000000,26.41,26.52,26.355,26.39,22590,0
+PRS.US,D,20200513,000000,26.42,26.42,26.26,26.31,34505,0
+PRS.US,D,20200514,000000,26.21,26.3199,26.04,26.3,37247,0
+PRS.US,D,20200515,000000,26.3,26.3206,26.22,26.27,15368,0
+PRS.US,D,20200518,000000,26.48,26.48,26.25,26.31,27656,0
+PRS.US,D,20200519,000000,26.38,26.42,26.31,26.42,18434,0
+PRS.US,D,20200520,000000,26.4,26.4,26.27,26.37,22686,0
+PRS.US,D,20200521,000000,26.37,26.47,26.36,26.47,35268,0
+PRS.US,D,20200522,000000,26.47,26.54,26.45,26.53,12745,0
+PRS.US,D,20200526,000000,26.56,26.79,26.56,26.75,22050,0
+PRS.US,D,20200527,000000,26.88,26.88,26.7,26.83,33783,0
+PRS.US,D,20200528,000000,26.9,26.9,26.76,26.76,28391,0
+PRS.US,D,20200529,000000,26.76,26.99,26.76,26.79,45020,0
+PRS.US,D,20200601,000000,26.77,26.97,26.77,26.97,23695,0
+PRS.US,D,20200602,000000,26.87,27.04,26.85,27.04,26044,0
+PRS.US,D,20200603,000000,27.1,27.23,27.1,27.22,23766,0
+PRS.US,D,20200604,000000,27.17,27.23,27.17,27.21,36021,0
+PRS.US,D,20200605,000000,27.45,27.45,27.08,27.2,43928,0
+PRS.US,D,20200608,000000,27.37,27.37,27.266,27.3,36298,0
+PRS.US,D,20200609,000000,27.27,27.35,27.21,27.25,32279,0
+PRS.US,D,20200610,000000,27.3,27.35,27.2,27.35,46682,0
+PRS.US,D,20200611,000000,27.15,27.24,26.74,26.81,58433,0
+PRS.US,D,20200612,000000,26.86,27.1362,26.7,26.7,31398,0
+PRS.US,D,20200615,000000,26.7,26.8746,26.62,26.84,35723,0
+PRS.US,D,20200616,000000,26.9,27.08,26.7869,27,22665,0
+PRS.US,D,20200617,000000,27,27.01,26.86,27,21094,0
+PRS.US,D,20200618,000000,26.99,27.01,26.91,27.01,13566,0
+PRS.US,D,20200619,000000,27,27.06,26.9421,26.99,34605,0
+PRS.US,D,20200622,000000,27.05,27.07,26.75,26.83,51551,0
+PRS.US,D,20200623,000000,27.02,27.02,26.865,26.95,20838,0
+PRS.US,D,20200624,000000,26.96,26.99,26.78,26.85,36358,0
+PRS.US,D,20200625,000000,26.85,26.94,26.83,26.87,19666,0
+PRS.US,D,20200626,000000,26.91,26.91,26.62,26.63,30708,0
+PRS.US,D,20200629,000000,26.76,26.76,26.63,26.75,35089,0
+PRS.US,D,20200630,000000,26.72,26.72,26.4,26.4,135788,0
+PRS.US,D,20200701,000000,26.55,26.63,26.4639,26.56,29471,0
+PRS.US,D,20200702,000000,26.58,26.67,26.58,26.61,46758,0
+PRS.US,D,20200706,000000,26.8,26.86,26.67,26.86,45493,0
+PRS.US,D,20200707,000000,26.86,26.97,26.8,26.932,38173,0
+PRS.US,D,20200708,000000,26.91,27.14,26.89,27.13,25738,0
+PRS.US,D,20200709,000000,27.15,27.15,26.97,27.1,17453,0
+PRS.US,D,20200710,000000,27.1,27.21,27.07,27.15,18634,0
+PRS.US,D,20200713,000000,27.11,27.22,27.06,27.06,23211,0
+PRS.US,D,20200714,000000,27.06,27.11,27.04,27.0692,21592,0
+PRS.US,D,20200715,000000,27.12,27.13,27.04,27.13,18570,0
+PRS.US,D,20200716,000000,27.19,27.43,27.1674,27.39,16625,0
+PRS.US,D,20200717,000000,27.36,27.55,27.3,27.52,37604,0
+PRS.US,D,20200720,000000,27.5,27.55,27.42,27.55,16705,0
+PRS.US,D,20200721,000000,27.53,27.63,27.53,27.59,28843,0
+PRS.US,D,20200722,000000,27.59,27.67,27.53,27.6421,32276,0
+PRS.US,D,20200723,000000,27.63,27.64,27.58,27.64,27118,0
+PRS.US,D,20200724,000000,27.64,27.745,27.64,27.73,15334,0
+PRS.US,D,20200727,000000,27.79,27.79,27.57,27.65,33352,0
+PRS.US,D,20200728,000000,27.64,27.73,27.58,27.7,24358,0
+PRS.US,D,20200729,000000,27.64,27.795,27.6393,27.76,41800,0
+PRS.US,D,20200730,000000,27.45,27.5,27.39,27.39,19455,0
+PRS.US,D,20200731,000000,27.45,27.51,27.4,27.51,62858,0
+PRS.US,D,20200803,000000,27.51,27.6,27.495,27.53,40295,0
+PRS.US,D,20200804,000000,27.53,27.53,27.44,27.52,13099,0
+PRS.US,D,20200805,000000,27.52,27.59,27.4747,27.5355,37771,0
+PRS.US,D,20200806,000000,27.59,27.6232,27.52,27.52,24452,0
+PRS.US,D,20200807,000000,27.55,27.58,27.42,27.52,31306,0
+PRS.US,D,20200810,000000,27.55,27.67,27.55,27.56,30926,0
+PRS.US,D,20200811,000000,27.44,27.58,27.34,27.41,73903,0
+PRS.US,D,20200812,000000,27.4,27.72,27.37,27.72,54892,0
+PRS.US,D,20200813,000000,27.72,27.72,27.6417,27.695,35577,0
+PRS.US,D,20200814,000000,27.69,27.72,27.69,27.71,14851,0
+PRS.US,D,20200817,000000,27.73,27.75,27.65,27.74,22412,0
+PRS.US,D,20200818,000000,27.64,27.86,27.63,27.73,78513,0
+PRS.US,D,20200819,000000,27.79,27.79,27.6,27.6,103992,0
+PRS.US,D,20200820,000000,27.68,27.71,27.4,27.49,63694,0
+PRS.US,D,20200821,000000,27.5,27.59,27.37,27.37,45545,0
+PRS.US,D,20200824,000000,27.52,27.55,27.37,27.45,18004,0
+PRS.US,D,20200825,000000,27.54,27.54,27.4,27.43,41167,0
+PRS.US,D,20200826,000000,27.49,27.61,27.41,27.56,45209,0
+PRS.US,D,20200827,000000,27.56,27.7,27.505,27.64,30009,0
+PRS.US,D,20200828,000000,27.69,27.7599,27.64,27.64,19963,0
+PRS.US,D,20200831,000000,27.76,27.86,27.6649,27.86,45113,0
+PRS.US,D,20200901,000000,27.9,28,27.67,27.7,38141,0
+PRS.US,D,20200902,000000,27.69,27.8112,27.64,27.64,21992,0
+PRS.US,D,20200903,000000,27.64,27.89,27.51,27.52,21362,0
+PRS.US,D,20200904,000000,27.43,27.59,27.2,27.44,31937,0
+PRS.US,D,20200908,000000,27.43,27.43,27.22,27.3109,35436,0
+PRS.US,D,20200909,000000,27.4,27.46,27.3,27.37,32837,0
+PRS.US,D,20200910,000000,27.37,27.51,27.37,27.48,20464,0
+PRS.US,D,20200911,000000,27.39,27.46,27.35,27.3977,26984,0
+PRS.US,D,20200914,000000,27.41,27.6,27.4001,27.5,19814,0
+PRS.US,D,20200915,000000,27.63,27.71,27.52,27.53,42762,0
+PRS.US,D,20200916,000000,27.63,27.79,27.5736,27.71,26268,0
+PRS.US,D,20200917,000000,27.6,27.78,27.45,27.45,37613,0
+PRS.US,D,20200918,000000,27.6,27.6037,27.26,27.4,24057,0
+PRS.US,D,20200921,000000,27.34,27.49,27.18,27.47,32256,0
+PRS.US,D,20200922,000000,27.4,27.65,27.37,27.62,42856,0
+PRS.US,D,20200923,000000,27.68,27.68,27.2,27.39,40223,0
+PRS.US,D,20200924,000000,27.35,27.57,27.16,27.42,29543,0
+PRS.US,D,20200925,000000,27.41,27.83,27.41,27.6,43305,0
+PRS.US,D,20200928,000000,27.57,27.86,27.57,27.67,49616,0
+PRS.US,D,20200929,000000,27.7,27.7,27.51,27.6,43903,0
+PRS.US,D,20200930,000000,27.59,27.68,27.39,27.39,123099,0
+PRS.US,D,20201001,000000,27.45,27.87,27.45,27.84,34036,0
+PRS.US,D,20201002,000000,27.7,27.94,27.6768,27.92,32013,0
+PRS.US,D,20201005,000000,27.86,28,27.79,27.84,26736,0
+PRS.US,D,20201006,000000,27.9,28.15,27.84,28.12,40275,0
+PRS.US,D,20201007,000000,28.09,28.13,27.91,28.02,42948,0
+PRS.US,D,20201008,000000,28.02,28.09,27.85,27.93,49198,0
+PRS.US,D,20201009,000000,27.91,27.955,27.79,27.92,22409,0
+PRS.US,D,20201012,000000,27.99,28.09,27.87,28.03,53936,0
+PRS.US,D,20201013,000000,28.03,28.13,27.95,28.13,46490,0
+PRS.US,D,20201014,000000,28.1,28.1299,28,28.08,24824,0
+PRS.US,D,20201015,000000,27.96,28,27.9345,27.99,64414,0
+PRS.US,D,20201016,000000,27.99,27.99,27.8,27.83,24545,0
+PRS.US,D,20201019,000000,27.93,27.93,27.73,27.91,38499,0
+PRS.US,D,20201020,000000,27.91,27.91,27.61,27.61,94046,0
+PRS.US,D,20201021,000000,27.67,27.73,27.51,27.51,60704,0
+PRS.US,D,20201022,000000,27.64,27.65,27.44,27.54,42818,0
+PRS.US,D,20201023,000000,27.61,27.84,27.61,27.82,30919,0
+PRS.US,D,20201026,000000,27.78,27.8268,27.59,27.65,14519,0
+PRS.US,D,20201027,000000,27.7,27.792,27.651,27.71,21954,0
+PRS.US,D,20201028,000000,27.63,27.63,27.42,27.51,54181,0
+PRS.US,D,20201029,000000,27.24,27.27,27.03,27.05,35852,0
+PRS.US,D,20201030,000000,27.15,27.29,27.11,27.29,66378,0
+PRS.US,D,20201102,000000,27.15,27.29,27.15,27.21,30393,0
+PRS.US,D,20201103,000000,27.21,27.3,27.06,27.06,39733,0
+PRS.US,D,20201104,000000,27.12,27.46,27.12,27.38,27628,0
+PRS.US,D,20201105,000000,27.39,27.5,27.2901,27.36,18958,0
+PRS.US,D,20201106,000000,27.3,27.47,27.3,27.32,21443,0
+PRS.US,D,20201109,000000,27.48,27.68,27.4088,27.45,40881,0
+PRS.US,D,20201110,000000,27.41,27.55,27.33,27.5079,22761,0
+PRS.US,D,20201111,000000,27.45,27.64,27.45,27.55,15661,0
+PRS.US,D,20201112,000000,27.55,27.66,27.44,27.51,27581,0
+PRS.US,D,20201113,000000,27.47,27.68,27.47,27.62,23214,0
+PRS.US,D,20201116,000000,27.62,27.87,27.5461,27.82,42539,0
+PRS.US,D,20201117,000000,27.66,27.8099,27.61,27.75,45135,0
+PRS.US,D,20201118,000000,27.63,27.761,27.63,27.74,25572,0
+PRS.US,D,20201119,000000,27.76,27.81,27.74,27.74,28619,0
+PRS.US,D,20201120,000000,27.79,27.8,27.64,27.65,17477,0
+PRS.US,D,20201123,000000,27.72,27.87,27.72,27.76,22864,0
+PRS.US,D,20201124,000000,27.87,27.89,27.8,27.81,22739,0
+PRS.US,D,20201125,000000,27.85,27.87,27.73,27.8623,30117,0
+PRS.US,D,20201127,000000,27.87,27.87,27.63,27.65,29445,0
+PRS.US,D,20201130,000000,27.66,27.76,27.52,27.52,52407,0
+PRS.US,D,20201201,000000,27.55,27.671,27.52,27.61,23413,0
+PRS.US,D,20201202,000000,27.57,27.76,27.52,27.75,26417,0
+PRS.US,D,20201203,000000,27.75,27.85,27.66,27.85,24092,0
+PRS.US,D,20201204,000000,27.85,27.87,27.75,27.84,28721,0
+PRS.US,D,20201207,000000,27.83,27.89,27.76,27.8,40561,0
+PRS.US,D,20201208,000000,27.75,27.89,27.75,27.88,24768,0
+PRS.US,D,20201209,000000,27.88,27.91,27.81,27.88,51970,0
+PRS.US,D,20201210,000000,27.81,27.98,27.66,27.82,37444,0
+PRS.US,D,20201211,000000,27.85,27.91,27.72,27.89,24691,0
+PRS.US,D,20201214,000000,27.95,28.07,27.92,28.06,39319,0
+PRS.US,D,20201215,000000,28.08,28.275,28.02,28.25,29559,0
+PRS.US,D,20201216,000000,28.25,28.3,28.126,28.3,20997,0
+PRS.US,D,20201217,000000,28.3,28.41,28.26,28.4,28839,0
+PRS.US,D,20201218,000000,28.33,28.39,28.22,28.39,15762,0
+PRS.US,D,20201221,000000,28.2,28.455,28.2,28.41,40075,0
+PRS.US,D,20201222,000000,28.42,28.5,28.25,28.39,39193,0
+PRS.US,D,20201223,000000,28.39,28.54,28.34,28.39,35774,0
+PRS.US,D,20201224,000000,28.36,28.57,28.36,28.52,12862,0
+PRS.US,D,20201228,000000,28.52,28.53,28.425,28.5,33150,0
+PRS.US,D,20201229,000000,28.59,28.595,28.4612,28.55,22713,0
+PRS.US,D,20201230,000000,28.54,28.56,28.43,28.5,41024,0
+PRS.US,D,20201231,000000,28.5,28.57,28.42,28.52,128976,0
+PRS.US,D,20210104,000000,28.48,28.48,28.13,28.19,41101,0
+PRS.US,D,20210105,000000,28.19,28.26,28.11,28.13,46817,0
+PRS.US,D,20210106,000000,28.17,28.17,27.64,27.79,37478,0
+PRS.US,D,20210107,000000,27.82,27.82,27.43,27.51,61833,0
+PRS.US,D,20210108,000000,27.5,27.65,27.4,27.65,34275,0
+PRS.US,D,20210111,000000,27.45,27.57,27.24,27.24,30353,0
+PRS.US,D,20210112,000000,27.15,27.23,26.85,27.12,49249,0
+PRS.US,D,20210113,000000,27.16,27.5,27.04,27.42,52826,0
+PRS.US,D,20210114,000000,27.49,27.54,27.34,27.51,25250,0
+PRS.US,D,20210115,000000,27.52,27.73,27.3801,27.56,15089,0
+PRS.US,D,20210119,000000,27.6,27.73,27.6,27.65,16926,0
+PRS.US,D,20210120,000000,27.77,27.94,27.735,27.91,23807,0
+PRS.US,D,20210121,000000,27.97,27.98,27.77,27.86,20732,0
+PRS.US,D,20210122,000000,27.86,28.03,27.7753,27.97,13581,0
+PRS.US,D,20210125,000000,28.05,28.05,27.87,27.89,19384,0
+PRS.US,D,20210126,000000,27.96,27.99,27.77,27.9,16207,0
+PRS.US,D,20210127,000000,27.76,27.925,27.52,27.55,23403,0
+PRS.US,D,20210128,000000,27.7,27.79,27.5919,27.76,33943,0
+PRS.US,D,20210129,000000,27.41,27.45,27.24,27.42,82670,0
+PRS.US,D,20210201,000000,27.35,27.58,27.33,27.4,28969,0
+PRS.US,D,20210202,000000,27.45,27.49,27.3,27.32,64846,0
+PRS.US,D,20210203,000000,27.32,27.44,27.25,27.3056,21901,0
+PRS.US,D,20210204,000000,27.22,27.2958,27.12,27.21,34172,0
+PRS.US,D,20210205,000000,27.2,27.27,27.15,27.15,18800,0
+PRS.US,D,20210208,000000,27.22,27.36,27.14,27.2,30748,0
+PRS.US,D,20210209,000000,27.28,27.3353,27.14,27.23,14518,0
+PRS.US,D,20210210,000000,27.23,27.303,27.08,27.12,21616,0
+PRS.US,D,20210211,000000,27.25,27.25,27,27.07,24524,0
+PRS.US,D,20210212,000000,26.94,27.0094,26.8,26.86,36567,0
+PRS.US,D,20210216,000000,26.95,26.95,26.68,26.68,55874,0
+PRS.US,D,20210217,000000,26.78,26.79,26.55,26.65,20222,0
+PRS.US,D,20210218,000000,26.64,26.64,26.45,26.56,30993,0
+PRS.US,D,20210219,000000,26.56,26.6,26.5,26.6,42691,0
+PRS.US,D,20210222,000000,26.6,26.65,26.38,26.45,40320,0
+PRS.US,D,20210223,000000,26.53,26.67,26.43,26.65,52195,0
+PRS.US,D,20210224,000000,26.65,26.65,26.26,26.38,112726,0
+PRS.US,D,20210225,000000,26.38,26.3965,26.1,26.13,54830,0
+PRS.US,D,20210226,000000,26.28,26.45,26.08,26.45,59296,0
+PRS.US,D,20210301,000000,26.52,26.64,26.5,26.54,27013,0
+PRS.US,D,20210302,000000,26.61,26.8,26.54,26.66,58561,0
+PRS.US,D,20210303,000000,26.76,26.8,26.52,26.74,61710,0
+PRS.US,D,20210304,000000,26.68,26.92,26.68,26.72,46476,0
+PRS.US,D,20210305,000000,26.72,26.85,26.66,26.84,62650,0
+PRS.US,D,20210308,000000,26.85,26.86,26.7231,26.86,22661,0
+PRS.US,D,20210309,000000,26.96,26.976,26.76,26.86,30484,0
+PRS.US,D,20210310,000000,26.93,26.98,26.77,26.9,69181,0
+PRS.US,D,20210311,000000,26.99,27.1588,26.965,27.09,39521,0
+PRS.US,D,20210312,000000,26.98,27.04,26.81,27.02,40183,0
+PRS.US,D,20210315,000000,27,27.2895,26.88,27.25,46215,0
+PRS.US,D,20210316,000000,27.3,27.46,27.2665,27.39,41764,0
+PRS.US,D,20210317,000000,27.35,27.39,27.25,27.3,35202,0
+PRS.US,D,20210318,000000,27.2,27.2,27.02,27.02,28003,0
+PRS.US,D,20210319,000000,27.12,27.22,26.96,27.18,17342,0
+PRS.US,D,20210322,000000,27.2,27.31,27.2,27.23,13401,0
+PRS.US,D,20210323,000000,27.33,27.36,27.24,27.28,12463,0
+PRS.US,D,20210324,000000,27.36,27.49,27.25,27.33,30431,0
+PRS.US,D,20210325,000000,27.31,27.34,27.28,27.3,10228,0
+PRS.US,D,20210326,000000,27.32,27.47,27.31,27.414,38982,0
+PRS.US,D,20210329,000000,27.47,27.53,27.32,27.5,55345,0
+PRS.US,D,20210330,000000,27.41,27.58,27.41,27.58,21843,0
+PRS.US,D,20210331,000000,27.6,27.7,27.495,27.5,73642,0
+PRS.US,D,20210401,000000,27.53,27.72,27.53,27.72,35858,0
+PRS.US,D,20210405,000000,27.73,27.82,27.63,27.82,49477,0
+PRS.US,D,20210406,000000,27.82,27.948,27.74,27.77,50548,0
+PRS.US,D,20210407,000000,27.81,27.86,27.74,27.86,35912,0
+PRS.US,D,20210408,000000,27.86,27.86,27.74,27.83,14529,0
+PRS.US,D,20210409,000000,27.74,27.8289,27.72,27.775,17194,0
+PRS.US,D,20210412,000000,27.72,27.8192,27.72,27.75,13307,0
+PRS.US,D,20210413,000000,27.8,27.87,27.7308,27.81,63464,0
+PRS.US,D,20210414,000000,27.83,27.8793,27.8,27.84,24149,0
+PRS.US,D,20210415,000000,27.8,27.95,27.8,27.95,22015,0
+PRS.US,D,20210416,000000,27.95,28.005,27.93,27.98,50022,0
+PRS.US,D,20210419,000000,27.98,27.98,27.8562,27.87,10616,0
+PRS.US,D,20210420,000000,27.89,27.96,27.84,27.92,19833,0
+PRS.US,D,20210421,000000,27.92,28.05,27.92,28.02,19907,0
+PRS.US,D,20210422,000000,28.02,28.06,27.95,28.0581,14685,0
+PRS.US,D,20210423,000000,28.01,28.22,28.01,28.14,34094,0
+PRS.US,D,20210426,000000,28.2,28.24,28.07,28.19,22625,0
+PRS.US,D,20210427,000000,28.23,28.23,28.1,28.13,15584,0
+PRS.US,D,20210428,000000,28.2,28.2,28.02,28.0401,18954,0
+PRS.US,D,20210429,000000,27.77,27.77,27.59,27.6,26377,0
+PRS.US,D,20210430,000000,27.52,27.75,27.49,27.53,105500,0
+PRS.US,D,20210503,000000,27.56,27.81,27.56,27.61,43072,0
+PRS.US,D,20210504,000000,27.62,27.79,27.62,27.7,24942,0
+PRS.US,D,20210505,000000,27.67,27.795,27.56,27.61,15618,0
+PRS.US,D,20210506,000000,27.6,27.79,27.43,27.62,120576,0
+PRS.US,D,20210507,000000,27.61,27.73,27.6,27.672,57747,0
+PRS.US,D,20210510,000000,27.64,27.73,27.58,27.65,31704,0
+PRS.US,D,20210511,000000,27.5,27.6,27.31,27.46,42890,0
+PRS.US,D,20210512,000000,27.4,27.451,27.1618,27.18,26559,0
+PRS.US,D,20210513,000000,27.28,27.35,27.2224,27.3,26190,0
+PRS.US,D,20210514,000000,27.33,27.41,27.26,27.35,13090,0
+PRS.US,D,20210517,000000,27.45,27.45,27.22,27.26,22664,0
+PRS.US,D,20210518,000000,27.23,27.4179,27.21,27.36,14680,0
+PRS.US,D,20210519,000000,27.24,27.42,27.16,27.35,9528,0
+PRS.US,D,20210520,000000,27.35,27.57,27.27,27.57,34165,0
+PRS.US,D,20210521,000000,27.45,27.61,27.35,27.57,26187,0
+PRS.US,D,20210524,000000,27.6,27.72,27.5669,27.67,19327,0
+PRS.US,D,20210525,000000,27.7,27.72,27.65,27.72,11629,0
+PRS.US,D,20210526,000000,27.63,27.68,27.52,27.57,26960,0
+PRS.US,D,20210527,000000,27.61,27.61,27.58,27.6,16464,0
+PRS.US,D,20210528,000000,27.64,27.77,27.6065,27.77,45849,0
+PRS.US,D,20210601,000000,27.75,27.81,27.6937,27.8,21254,0
+PRS.US,D,20210602,000000,27.8,27.9,27.76,27.9,37523,0
+PRS.US,D,20210603,000000,27.77,27.81,27.7,27.7,64443,0
+PRS.US,D,20210604,000000,27.75,27.79,27.6801,27.7558,14913,0
+PRS.US,D,20210607,000000,27.76,27.81,27.69,27.71,14434,0
+PRS.US,D,20210608,000000,27.78,27.78,27.66,27.71,10842,0
+PRS.US,D,20210609,000000,27.71,27.88,27.71,27.83,13346,0
+PRS.US,D,20210610,000000,27.77,27.9,27.77,27.85,17413,0
+PRS.US,D,20210611,000000,27.8,27.86,27.71,27.86,24801,0
+PRS.US,D,20210614,000000,27.86,27.8794,27.75,27.86,24752,0
+PRS.US,D,20210615,000000,27.82,27.8767,27.78,27.8728,19011,0
+PRS.US,D,20210616,000000,27.88,27.92,27.84,27.89,15320,0
+PRS.US,D,20210617,000000,27.9,27.98,27.86,27.95,12131,0
+PRS.US,D,20210618,000000,27.86,27.95,27.86,27.92,18191,0
+PRS.US,D,20210621,000000,27.89,27.9,27.86,27.87,19785,0
+PRS.US,D,20210622,000000,27.82,27.96,27.82,27.96,19722,0
+PRS.US,D,20210623,000000,27.96,28,27.96,28,13062,0
+PRS.US,D,20210624,000000,28,28,27.95,27.99,14012,0
+PRS.US,D,20210625,000000,27.99,28,27.86,27.97,11743,0
+PRS.US,D,20210628,000000,27.96,27.96,27.77,27.87,74219,0
+PRS.US,D,20210629,000000,27.75,27.8644,27.75,27.81,24741,0
+PRS.US,D,20210630,000000,27.81,28.03,27.81,27.95,68782,0
+PRS.US,D,20210701,000000,27.85,27.96,27.85,27.95,21093,0
+PRS.US,D,20210702,000000,27.87,28.02,27.87,27.94,64992,0
+PRS.US,D,20210706,000000,27.95,28.04,27.9417,28.04,19881,0
+PRS.US,D,20210707,000000,28.04,28.14,27.9951,28.13,19817,0
+PRS.US,D,20210708,000000,27.97,28.13,27.97,28.1,35893,0
+PRS.US,D,20210709,000000,28.01,28.15,28,28.04,9834,0
+PRS.US,D,20210712,000000,28.05,28.11,28.02,28.1,13307,0
+PRS.US,D,20210713,000000,28.05,28.0768,27.95,27.96,31993,0
+PRS.US,D,20210714,000000,27.99,28.13,27.9801,28.08,38749,0
+PRS.US,D,20210715,000000,28.1,28.15,28.04,28.085,39937,0
+PRS.US,D,20210716,000000,28.1,28.1,28,28.02,12938,0
+PRS.US,D,20210719,000000,27.95,28.07,27.7805,27.85,27411,0
+PRS.US,D,20210720,000000,27.83,27.99,27.83,27.94,13883,0
+PRS.US,D,20210721,000000,27.94,28,27.9371,27.98,16557,0
+PRS.US,D,20210722,000000,27.97,27.97,27.82,27.89,19144,0
+PRS.US,D,20210723,000000,27.9,28,27.89,27.98,21792,0
+PRS.US,D,20210726,000000,27.99,27.99,27.82,27.88,18790,0
+PRS.US,D,20210727,000000,27.83,27.85,27.731,27.83,40491,0
+PRS.US,D,20210728,000000,27.86,27.86,27.74,27.85,13271,0
+PRS.US,D,20210729,000000,27.52,27.5997,27.48,27.58,22501,0
+PRS.US,D,20210730,000000,27.58,27.76,27.57,27.72,30271,0
+PRS.US,D,20210802,000000,27.8,27.82,27.58,27.72,23068,0
+PRS.US,D,20210803,000000,27.75,27.75,27.59,27.61,40008,0
+PRS.US,D,20210804,000000,27.63,27.67,27.6,27.66,8436,0
+PRS.US,D,20210805,000000,27.63,27.8388,27.63,27.6809,22694,0
+PRS.US,D,20210806,000000,27.66,27.75,27.6304,27.74,23152,0
+PRS.US,D,20210809,000000,27.68,27.7118,27.5,27.59,23566,0
+PRS.US,D,20210810,000000,27.53,27.53,27.2656,27.31,21727,0
+PRS.US,D,20210811,000000,27.39,27.62,27.3743,27.46,17300,0
+PRS.US,D,20210812,000000,27.46,27.5816,27.46,27.53,20937,0
+PRS.US,D,20210813,000000,27.53,27.6814,27.53,27.63,25744,0
+PRS.US,D,20210816,000000,27.65,27.6501,27.54,27.54,20801,0
+PRS.US,D,20210817,000000,27.54,27.59,27.46,27.52,19455,0
+PRS.US,D,20210818,000000,27.46,27.4631,27.33,27.37,28112,0
+PRS.US,D,20210819,000000,27.19,27.2958,27.19,27.27,47248,0
+PRS.US,D,20210820,000000,27.23,27.39,27.19,27.37,38617,0
+PRS.US,D,20210823,000000,27.37,27.4,27.32,27.35,22162,0
+PRS.US,D,20210824,000000,27.4,27.44,27.39,27.42,12829,0
+PRS.US,D,20210825,000000,27.36,27.45,27.34,27.38,20492,0
+PRS.US,D,20210826,000000,27.34,27.3795,27.3,27.3294,26341,0
+PRS.US,D,20210827,000000,27.32,27.52,27.31,27.52,23326,0
+PRS.US,D,20210830,000000,27.52,27.59,27.4,27.4,19358,0
+PRS.US,D,20210831,000000,27.47,27.5297,27.33,27.37,67595,0
+PRS.US,D,20210901,000000,27.38,27.58,27.38,27.48,16645,0
+PRS.US,D,20210902,000000,27.53,27.62,27.49,27.62,18958,0
+PRS.US,D,20210903,000000,27.62,27.62,27.46,27.56,16350,0
+PRS.US,D,20210907,000000,27.49,27.49,27.35,27.44,11432,0
+PRS.US,D,20210908,000000,27.42,27.49,27.37,27.45,16722,0
+PRS.US,D,20210909,000000,27.41,27.5424,27.4,27.5424,20387,0
+PRS.US,D,20210910,000000,27.49,27.57,27.46,27.46,14452,0
+PRS.US,D,20210913,000000,27.5,27.5899,27.47,27.532,16255,0
+PRS.US,D,20210914,000000,27.54,27.57,27.42,27.47,14154,0
+PRS.US,D,20210915,000000,27.47,27.5527,27.43,27.53,16707,0
+PRS.US,D,20210916,000000,27.5,27.6475,27.4403,27.64,15569,0
+PRS.US,D,20210917,000000,27.64,27.65,27.5565,27.61,18928,0
+PRS.US,D,20210920,000000,27.45,27.5739,27.33,27.38,29492,0
+PRS.US,D,20210921,000000,27.52,27.52,27.3,27.35,39538,0
+PRS.US,D,20210922,000000,27.35,27.49,27.35,27.37,51783,0
+PRS.US,D,20210923,000000,27.37,27.49,27.17,27.19,44653,0
+PRS.US,D,20210924,000000,27.2,27.25,27.1,27.12,14102,0
+PRS.US,D,20210927,000000,27.1,27.125,27.01,27.04,13409,0
+PRS.US,D,20210928,000000,26.86,26.9991,26.67,26.78,67060,0
+PRS.US,D,20210929,000000,26.84,27.03,26.83,27.02,17441,0
+PRS.US,D,20210930,000000,26.96,27.149,26.95,26.95,88709,0
+PRS.US,D,20211001,000000,27.05,27.06,26.95,26.97,14521,0
+PRS.US,D,20211004,000000,26.88,26.96,26.74,26.74,29131,0
+PRS.US,D,20211005,000000,26.87,26.87,26.71,26.76,18046,0
+PRS.US,D,20211006,000000,26.71,26.89,26.71,26.85,52688,0
+PRS.US,D,20211007,000000,26.82,26.9,26.79,26.88,16404,0
+PRS.US,D,20211008,000000,26.88,26.89,26.75,26.89,12537,0
+PRS.US,D,20211011,000000,26.88,26.93,26.8,26.84,20125,0
+PRS.US,D,20211012,000000,26.84,27,26.84,26.96,15376,0
+PRS.US,D,20211013,000000,26.96,27.25,26.96,27.18,24068,0
+PRS.US,D,20211014,000000,27.15,27.405,27.15,27.38,25473,0
+PRS.US,D,20211015,000000,27.44,27.44,27.227,27.36,17338,0
+PRS.US,D,20211018,000000,27.2,27.38,27.2,27.3,15952,0
+PRS.US,D,20211019,000000,27.31,27.365,27.2,27.28,16626,0
+PRS.US,D,20211020,000000,27.33,27.49,27.325,27.47,24681,0
+PRS.US,D,20211021,000000,27.46,27.47,27.31,27.35,21938,0
+PRS.US,D,20211022,000000,27.43,27.49,27.35,27.4,14461,0
+PRS.US,D,20211025,000000,27.43,27.43,27.36,27.43,13073,0
+PRS.US,D,20211026,000000,27.43,27.52,27.39,27.43,15921,0
+PRS.US,D,20211027,000000,27.49,27.65,27.46,27.63,20603,0
+PRS.US,D,20211028,000000,27.53,27.69,27.52,27.61,15563,0
+PRS.US,D,20211029,000000,27.35,27.45,27.25,27.28,59966,0
+PRS.US,D,20211101,000000,27.27,27.45,27.27,27.45,17927,0
+PRS.US,D,20211102,000000,27.38,27.44,27.32,27.42,18444,0
+PRS.US,D,20211103,000000,27.34,27.46,27.34,27.43,16658,0
+PRS.US,D,20211104,000000,27.38,27.58,27.35,27.48,19876,0
+PRS.US,D,20211105,000000,27.43,27.55,27.4,27.5,25897,0
+PRS.US,D,20211108,000000,27.55,27.55,27.4467,27.51,7869,0
+PRS.US,D,20211109,000000,27.44,27.4591,27.41,27.44,9954,0
+PRS.US,D,20211110,000000,27.43,27.43,27.09,27.11,32586,0
+PRS.US,D,20211111,000000,27.22,27.22,27,27,16319,0
+PRS.US,D,20211112,000000,27,27.1599,26.93,26.93,12299,0
+PRS.US,D,20211115,000000,27.07,27.07,26.76,26.8,18619,0
+PRS.US,D,20211116,000000,26.8,26.91,26.6101,26.66,27797,0
+PRS.US,D,20211117,000000,26.65,26.6805,26.53,26.6,27586,0
+PRS.US,D,20211118,000000,26.61,26.7,26.53,26.63,43558,0
+PRS.US,D,20211119,000000,26.63,26.72,26.6148,26.7,22472,0
+PRS.US,D,20211122,000000,26.66,26.82,26.61,26.64,47885,0
+PRS.US,D,20211123,000000,26.6,26.6,26.42,26.51,12819,0
+PRS.US,D,20211124,000000,26.56,26.63,26.5,26.54,23320,0
+PRS.US,D,20211126,000000,26.4,26.5,26.25,26.4,66556,0
+PRS.US,D,20211129,000000,26.64,26.6699,26.3906,26.46,38170,0
+PRS.US,D,20211130,000000,26.51,26.53,26.35,26.48,62114,0
+PRS.US,D,20211201,000000,26.52,26.86,26.52,26.67,22872,0
+PRS.US,D,20211202,000000,26.6,26.83,26.59,26.76,26727,0
+PRS.US,D,20211203,000000,26.78,26.78,26.61,26.62,22199,0
+PRS.US,D,20211206,000000,26.62,26.74,26.62,26.7179,14768,0
+PRS.US,D,20211207,000000,26.69,26.91,26.67,26.69,21579,0
+PRS.US,D,20211208,000000,26.69,26.69,26.5,26.5925,25842,0
+PRS.US,D,20211209,000000,26.66,26.7175,26.53,26.55,14715,0
+PRS.US,D,20211210,000000,26.57,26.57,26.44,26.5,22295,0
+PRS.US,D,20211213,000000,26.51,26.5994,26.45,26.54,20569,0
+PRS.US,D,20211214,000000,26.44,26.49,26.41,26.48,32848,0
+PRS.US,D,20211215,000000,26.43,26.59,26.43,26.54,24264,0
+PRS.US,D,20211216,000000,26.55,26.79,26.5344,26.76,35852,0
+PRS.US,D,20211217,000000,26.66,26.8124,26.55,26.65,37573,0
+PRS.US,D,20211220,000000,26.59,26.6496,26.45,26.55,41262,0
+PRS.US,D,20211221,000000,26.56,26.7746,26.56,26.64,37100,0
+PRS.US,D,20211222,000000,26.66,26.7895,26.66,26.76,12953,0
+PRS.US,D,20211223,000000,26.82,26.835,26.67,26.72,14117,0
+PRS.US,D,20211227,000000,26.75,26.75,26.62,26.69,24779,0
+PRS.US,D,20211228,000000,26.72,26.81,26.72,26.79,21921,0
+PRS.US,D,20211229,000000,26.81,26.9,26.6376,26.89,16005,0
+PRS.US,D,20211230,000000,26.94,27.07,26.9,27.05,22010,0
+PRS.US,D,20211231,000000,27.08,27.22,26.8601,27.16,44117,0
+PRS.US,D,20220103,000000,27.05,27.15,26.94,27.05,32689,0
+PRS.US,D,20220104,000000,27.04,27.04,26.61,26.77,35054,0
+PRS.US,D,20220105,000000,26.68,26.8694,26.41,26.41,44675,0
+PRS.US,D,20220106,000000,26.42,26.7,26.3072,26.5844,24960,0
+PRS.US,D,20220107,000000,26.47,26.7,26.45,26.64,14328,0
+PRS.US,D,20220110,000000,26.56,26.58,26.43,26.5,28314,0
+PRS.US,D,20220111,000000,26.5,26.7485,26.49,26.65,39664,0
+PRS.US,D,20220112,000000,26.64,26.705,26.44,26.46,82132,0
+PRS.US,D,20220113,000000,26.5,26.58,26.46,26.5,43757,0
+PRS.US,D,20220114,000000,26.47,26.54,26.45,26.51,33026,0
+PRS.US,D,20220118,000000,26.45,26.5389,26.38,26.44,52731,0
+PRS.US,D,20220119,000000,26.51,26.5199,26.4,26.45,33403,0
+PRS.US,D,20220120,000000,26.47,26.63,26.47,26.5,35377,0
+PRS.US,D,20220121,000000,26.5,26.64,26.47,26.58,25298,0
+PRS.US,D,20220124,000000,26.47,26.55,26.37,26.52,29467,0
+PRS.US,D,20220125,000000,26.57,26.62,26.27,26.58,13714,0
+PRS.US,D,20220126,000000,26.48,26.63,26.14,26.17,34660,0
+PRS.US,D,20220127,000000,26.25,26.36,25.84,25.95,68204,0
+PRS.US,D,20220128,000000,25.89,26.13,25.86,26.05,35861,0
+PRS.US,D,20220131,000000,25.88,26.4,25.789,26.29,118233,0
+PRS.US,D,20220201,000000,26.27,26.3689,26.19,26.28,29827,0
+PRS.US,D,20220202,000000,26.23,26.3,26.12,26.1347,40572,0
+PRS.US,D,20220203,000000,26.03,26.17,25.91,26.105,47307,0
+PRS.US,D,20220204,000000,26.05,26.05,25.8713,25.91,22420,0
+PRS.US,D,20220207,000000,25.94,26.14,25.83,26.14,28189,0
+PRS.US,D,20220208,000000,26.02,26.02,25.75,25.82,40989,0
+PRS.US,D,20220209,000000,25.86,26,25.73,25.81,32706,0
+PRS.US,D,20220210,000000,25.76,26.13,25.66,26.01,101524,0
+PRS.US,D,20220211,000000,26.03,26.09,25.8001,25.83,49130,0
+PRS.US,D,20220214,000000,25.83,25.87,25.66,25.79,53049,0
+PRS.US,D,20220215,000000,25.95,25.99,25.83,25.87,185878,0
+PRS.US,D,20220216,000000,25.83,25.9475,25.8,25.93,35238,0
+PRS.US,D,20220217,000000,25.86,25.98,25.81,25.81,35015,0
+PRS.US,D,20220218,000000,25.81,25.9509,25.81,25.88,42016,0
+PRS.US,D,20220222,000000,25.81,25.88,25.75,25.785,33824,0
+PRS.US,D,20220223,000000,25.81,25.91,25.59,25.6,110775,0
+PRS.US,D,20220224,000000,25.48,25.67,25.3,25.63,60336,0
+PRS.US,D,20220225,000000,25.65,25.81,25.65,25.73,35461,0
+PRS.US,D,20220228,000000,25.65,25.9999,25.65,25.67,39076,0
+PRS.US,D,20220301,000000,25.74,25.91,25.74,25.79,36171,0
+PRS.US,D,20220302,000000,25.81,25.8599,25.78,25.8,35109,0
+PRS.US,D,20220303,000000,25.78,25.855,25.6,25.6,36775,0
+PRS.US,D,20220304,000000,25.63,25.7076,25.35,25.55,83095,0
+PRS.US,D,20220307,000000,25.45,25.45,25.35,25.395,28856,0
+PRS.US,D,20220308,000000,25.53,25.55,25.4,25.54,33232,0
+PRS.US,D,20220309,000000,25.59,25.6017,25.51,25.55,42810,0
+PRS.US,D,20220310,000000,25.33,25.63,25.33,25.54,28279,0
+PRS.US,D,20220311,000000,25.47,25.6,25.4,25.43,46177,0
+PRS.US,D,20220314,000000,25.34,25.4711,25.07,25.14,48729,0
+PRS.US,D,20220315,000000,25.22,25.37,25.168,25.35,30370,0
+PRS.US,D,20220316,000000,25.3,25.509,25.2475,25.47,31799,0
+PRS.US,D,20220317,000000,25.42,25.96,25.42,25.88,41294,0
+PRS.US,D,20220318,000000,25.81,25.89,25.72,25.8172,24171,0
+PRS.US,D,20220321,000000,25.75,25.89,25.7,25.72,31408,0
+PRS.US,D,20220322,000000,25.65,25.81,25.56,25.69,29746,0
+PRS.US,D,20220323,000000,25.73,25.86,25.65,25.72,27233,0
+PRS.US,D,20220324,000000,25.65,25.95,25.62,25.82,44756,0
+PRS.US,D,20220325,000000,25.84,25.84,25.46,25.47,21284,0
+PRS.US,D,20220328,000000,25.45,25.65,25.45,25.6,25177,0
+PRS.US,D,20220329,000000,25.63,25.96,25.5779,25.96,30704,0
+PRS.US,D,20220330,000000,25.94,26.09,25.93,26.005,72448,0
+PRS.US,D,20220331,000000,26,26.17,26,26.17,42631,0
+PRS.US,D,20220401,000000,26.01,26.12,25.95,25.95,23906,0
+PRS.US,D,20220404,000000,25.99,26.07,25.91,25.97,21108,0
+PRS.US,D,20220405,000000,25.86,26.04,25.66,25.7,50270,0
+PRS.US,D,20220406,000000,25.6,25.74,25.47,25.62,43173,0
+PRS.US,D,20220407,000000,25.54,25.901,25.54,25.72,16270,0
+PRS.US,D,20220408,000000,25.62,25.7,25.5,25.51,19393,0
+PRS.US,D,20220411,000000,25.51,25.51,25.4008,25.42,33530,0
+PRS.US,D,20220412,000000,25.5,25.599,25.42,25.43,20963,0
+PRS.US,D,20220413,000000,25.43,25.62,25.43,25.5,16269,0
+PRS.US,D,20220414,000000,25.46,25.5,25.35,25.3654,17878,0
+PRS.US,D,20220418,000000,25.33,25.427,25.25,25.37,37777,0
+PRS.US,D,20220419,000000,25.35,25.44,25.1305,25.22,82166,0
+PRS.US,D,20220420,000000,25.25,25.3997,25.25,25.3658,14566,0
+PRS.US,D,20220421,000000,25.35,25.368,25.18,25.2,41720,0
+PRS.US,D,20220422,000000,25.3,25.3125,25.18,25.3125,58059,0
+PRS.US,D,20220425,000000,25.3,25.35,25.18,25.33,44880,0
+PRS.US,D,20220426,000000,25.33,25.44,25.26,25.3,18741,0
+PRS.US,D,20220427,000000,25.38,25.47,25.07,25.1,49585,0
+PRS.US,D,20220428,000000,25,25.06,24.845,24.98,67354,0
+PRS.US,D,20220429,000000,24.93,25.0882,24.75,24.75,104847,0
+PRS.US,D,20220502,000000,24.8,24.8,24.1,24.1569,75700,0
+PRS.US,D,20220503,000000,24.16,24.33,23.96,24.02,58678,0
+PRS.US,D,20220504,000000,24.12,24.69,24.07,24.55,78909,0
+PRS.US,D,20220505,000000,24.4,24.92,24.39,24.87,167027,0
+PRS.US,D,20220506,000000,24.83,24.83,24.32,24.49,100592,0
+PRS.US,D,20220509,000000,24.33,24.7,24.01,24.07,40076,0
+PRS.US,D,20220510,000000,24.13,24.4899,24.13,24.3599,41935,0
+PRS.US,D,20220511,000000,24.15,24.67,24.15,24.4,33725,0
+PRS.US,D,20220512,000000,24.43,24.73,24.3477,24.54,32223,0
+PRS.US,D,20220513,000000,24.59,25.08,24.59,24.89,103268,0
+PRS.US,D,20220516,000000,24.96,25.15,24.74,25.08,43538,0
+PRS.US,D,20220517,000000,25.13,25.2399,24.84,24.84,65490,0
+PRS.US,D,20220518,000000,24.83,24.9,24.6,24.88,43771,0
+PRS.US,D,20220519,000000,24.8,24.94,24.61,24.94,36676,0
+PRS.US,D,20220520,000000,24.99,25.09,24.74,25.07,52839,0
+PRS.US,D,20220523,000000,25.06,25.06,24.63,24.63,72534,0
+PRS.US,D,20220524,000000,24.73,25.0792,24.6669,25.05,33919,0
+PRS.US,D,20220525,000000,25.05,25.48,25.05,25.48,35104,0
+PRS.US,D,20220526,000000,25.39,25.8,25.39,25.73,53428,0
+PRS.US,D,20220527,000000,25.73,26.32,25.72,26.04,59538,0
+PRS.US,D,20220531,000000,25.99,26,25.5,25.8,87366,0
+PRS.US,D,20220601,000000,25.86,25.9105,25.64,25.69,16513,0
+PRS.US,D,20220602,000000,25.63,25.77,25.45,25.72,30076,0
+PRS.US,D,20220603,000000,25.5,25.6117,25.3412,25.5,22129,0
+PRS.US,D,20220606,000000,25.6,25.6,25.35,25.39,21954,0
+PRS.US,D,20220607,000000,25.34,25.54,25.32,25.51,15534,0
+PRS.US,D,20220608,000000,25.47,25.5,25.37,25.37,10700,0
+PRS.US,D,20220609,000000,25.27,25.522,25.13,25.15,27300,0
+PRS.US,D,20220610,000000,25.13,25.13,24.8,24.94,60053,0
+PRS.US,D,20220613,000000,24.59,24.6999,24.25,24.35,43762,0
+PRS.US,D,20220614,000000,24.38,24.3919,24.12,24.22,31932,0
+PRS.US,D,20220615,000000,24.3,24.78,24.23,24.52,42273,0
+PRS.US,D,20220616,000000,24.4,24.55,24.23,24.28,36673,0
+PRS.US,D,20220617,000000,24.42,24.67,24.29,24.61,13176,0
+PRS.US,D,20220621,000000,24.8,25,24.61,24.95,32963,0
+PRS.US,D,20220622,000000,24.86,25.1,24.86,25.08,16737,0
+PRS.US,D,20220623,000000,25.18,25.229,25.0315,25.229,38636,0
+PRS.US,D,20220624,000000,25.28,25.32,25.1302,25.24,22243,0
+PRS.US,D,20220627,000000,25.31,25.3151,25.07,25.2,18727,0
+PRS.US,D,20220628,000000,25.12,25.26,25.0723,25.19,6148,0
+PRS.US,D,20220629,000000,25.25,25.28,25.14,25.28,16184,0
+PRS.US,D,20220630,000000,25.1,25.2299,25.07,25.07,18654,0
+PRS.US,D,20220701,000000,25.07,25.25,25.07,25.25,12429,0
+PRS.US,D,20220705,000000,25.2,25.2,25.09,25.1208,41868,0
+PRS.US,D,20220706,000000,25.09,25.2,25.09,25.15,28522,0
+PRS.US,D,20220707,000000,25.18,25.25,25.0914,25.2,18517,0
+PRS.US,D,20220708,000000,25.14,25.29,25.09,25.29,14106,0
+PRS.US,D,20220711,000000,25.29,25.39,25.12,25.38,11195,0
+PRS.US,D,20220712,000000,25.28,25.6,25.28,25.43,12381,0
+PRS.US,D,20220713,000000,25.3,25.41,25.21,25.27,31294,0
+PRS.US,D,20220714,000000,25.27,25.39,25.2631,25.33,14845,0
+PRS.US,D,20220715,000000,25.36,25.55,25.36,25.54,9927,0
+PRS.US,D,20220718,000000,25.65,25.68,25.41,25.47,7303,0
+PRS.US,D,20220719,000000,25.41,25.6777,25.4,25.58,21438,0
+PRS.US,D,20220720,000000,25.51,25.59,25.32,25.4,61197,0
+PRS.US,D,20220721,000000,25.4,25.5,25.4,25.45,13335,0
+PRS.US,D,20220722,000000,25.45,25.59,25.4325,25.59,22042,0
+PRS.US,D,20220725,000000,25.5,25.63,25.45,25.55,18296,0
+PRS.US,D,20220726,000000,25.47,25.5447,25.43,25.43,13736,0
+PRS.US,D,20220727,000000,25.44,25.605,25.35,25.48,32727,0
+PRS.US,D,20220728,000000,25.47,25.7,25.44,25.7,21305,0
+PRS.US,D,20220729,000000,25.48,25.79,25.46,25.79,57180,0
+PRS.US,D,20220801,000000,25.69,25.86,25.68,25.7,13746,0
+PRS.US,D,20220802,000000,25.67,26.25,25.66,26.07,61816,0
+PRS.US,D,20220803,000000,26.19,26.27,26.01,26.27,27397,0
+PRS.US,D,20220804,000000,26.0741,26.16,25.93,26.16,44523,0
+PRS.US,D,20220805,000000,26.05,26.05,25.65,25.89,27539,0
+PRS.US,D,20220808,000000,25.82,25.93,25.745,25.8,9196,0
+PRS.US,D,20220809,000000,25.41,25.4509,25.24,25.37,66363,0
+PRS.US,D,20220810,000000,25.71,25.742,25.34,25.4,58831,0
+PRS.US,D,20220811,000000,25.54,25.57,25.28,25.39,17294,0
+PRS.US,D,20220812,000000,25.42,25.42,25.25,25.34,26517,0
+PRS.US,D,20220815,000000,25.45,25.45,25.22,25.22,38741,0
+PRS.US,D,20220816,000000,25.3,25.3784,25.2,25.25,13879,0
+PRS.US,D,20220817,000000,25.17,25.19,25.04,25.04,31138,0
+PRS.US,D,20220818,000000,25.04,25.04,24.95,24.99,55692,0
+PRS.US,D,20220819,000000,24.81,24.9794,24.73,24.88,50994,0
+PRS.US,D,20220822,000000,24.88,24.88,24.71,24.73,42488,0
+PRS.US,D,20220823,000000,24.72,24.8299,24.12,24.52,101583,0
+PRS.US,D,20220824,000000,24.52,24.76,24.3898,24.69,36178,0
+PRS.US,D,20220825,000000,24.67,24.9,24.67,24.72,77146,0
+PRS.US,D,20220826,000000,24.82,24.9017,24.59,24.6,24636,0
+PRS.US,D,20220829,000000,24.52,24.6659,24.49,24.55,20043,0
+PRS.US,D,20220830,000000,24.55,24.6,24.45,24.53,31343,0
+PRS.US,D,20220831,000000,24.52,24.52,24.27,24.27,60675,0
+PRS.US,D,20220901,000000,24.2,24.3299,24.1,24.2,35264,0
+PRS.US,D,20220902,000000,24.29,24.3683,24.12,24.18,62799,0
+PRS.US,D,20220906,000000,24.2,24.2,24.05,24.05,31400,0
+PRS.US,D,20220907,000000,24.1,24.33,24.055,24.25,28753,0
+PRS.US,D,20220908,000000,24.18,24.41,24.08,24.18,52385,0
+PRS.US,D,20220909,000000,24.21,24.59,24.21,24.49,29030,0
+PRS.US,D,20220912,000000,24.45,24.67,24.45,24.56,35404,0
+PRS.US,D,20220913,000000,24.4,24.48,24.3001,24.48,31215,0
+PRS.US,D,20220914,000000,24.51,24.57,24.3832,24.49,19642,0
+PRS.US,D,20220915,000000,24.49,24.57,24.3615,24.4638,20467,0
+PRS.US,D,20220916,000000,24.3,24.48,24.14,24.39,15134,0
+PRS.US,D,20220919,000000,24.24,24.3499,24.0889,24.25,20803,0
+PRS.US,D,20220920,000000,24.25,24.3199,24.06,24.12,21735,0
+PRS.US,D,20220921,000000,24.19,24.35,24.15,24.34,25135,0
+PRS.US,D,20220922,000000,24.15,24.19,24.06,24.13,38631,0
+PRS.US,D,20220923,000000,24.13,24.13,23.92,23.965,28948,0
+PRS.US,D,20220926,000000,24.01,24.06,23.832,23.85,15291,0
+PRS.US,D,20220927,000000,23.89,24.02,23.85,24.01,38995,0
+PRS.US,D,20220928,000000,24.01,24.34,23.86,24.34,51853,0
+PRS.US,D,20220929,000000,24.18,24.41,23.83,24.34,66010,0
+PRS.US,D,20220930,000000,24.34,24.54,24.2,24.49,144918,0
+PRS.US,D,20221003,000000,24.58,24.775,24.43,24.49,37980,0
+PRS.US,D,20221004,000000,24.51,24.705,24.38,24.62,22102,0
+PRS.US,D,20221005,000000,24.45,24.536,24.3,24.41,23180,0
+PRS.US,D,20221006,000000,24.37,24.4799,24.3199,24.34,27964,0
+PRS.US,D,20221007,000000,24.25,24.33,24.13,24.17,22463,0
+PRS.US,D,20221010,000000,24.15,24.15,23.92,23.95,45565,0
+PRS.US,D,20221011,000000,23.97,23.9848,23.74,23.8,38011,0
+PRS.US,D,20221012,000000,23.8,23.8,23.57,23.61,19685,0
+PRS.US,D,20221013,000000,23.5,23.7588,23.45,23.66,33355,0
+PRS.US,D,20221014,000000,23.8,23.82,23.4848,23.58,11483,0
+PRS.US,D,20221017,000000,23.67,23.86,23.6005,23.65,22992,0
+PRS.US,D,20221018,000000,23.71,23.86,23.65,23.68,24190,0
+PRS.US,D,20221019,000000,23.64,23.65,23.3592,23.53,24591,0
+PRS.US,D,20221020,000000,23.41,23.579,23.09,23.1,24180,0
+PRS.US,D,20221021,000000,23,23.18,22.85,23.06,16579,0
+PRS.US,D,20221024,000000,22.97,23.17,22.9383,23.12,21283,0
+PRS.US,D,20221025,000000,23.33,23.58,23.16,23.58,22207,0
+PRS.US,D,20221026,000000,23.775,23.94,23.51,23.67,31473,0
+PRS.US,D,20221027,000000,23.7,23.9,23.6915,23.81,21231,0
+PRS.US,D,20221028,000000,23.8,23.94,23.75,23.88,20242,0
+PRS.US,D,20221031,000000,23.59,23.6,22.94,22.96,143136,0
+PRS.US,D,20221101,000000,23.14,23.2999,22.84,22.85,45251,0
+PRS.US,D,20221102,000000,22.79,23.07,22.45,22.61,49099,0
+PRS.US,D,20221103,000000,22.38,22.49,22.31,22.38,33062,0
+PRS.US,D,20221104,000000,22.44,22.53,22.21,22.4,41734,0
+PRS.US,D,20221107,000000,22.37,22.56,22.291,22.48,31997,0
+PRS.US,D,20221108,000000,22.46,22.85,22.46,22.83,29948,0
+PRS.US,D,20221109,000000,22.79,22.995,22.42,22.7,52556,0
+PRS.US,D,20221110,000000,23.03,23.66,23.03,23.64,39395,0
+PRS.US,D,20221111,000000,23.74,23.9,23.71,23.84,12280,0
+PRS.US,D,20221114,000000,23.82,23.8871,23.1,23.12,57751,0
+PRS.US,D,20221115,000000,23.53,23.5783,23.1712,23.36,21573,0
+PRS.US,D,20221116,000000,23.44,23.69,23.44,23.52,21090,0
+PRS.US,D,20221117,000000,23.46,23.6,23.29,23.6,25094,0
+PRS.US,D,20221118,000000,23.63,23.66,23.29,23.46,27511,0
+PRS.US,D,20221121,000000,23.56,23.64,23.45,23.59,34656,0
+PRS.US,D,20221122,000000,23.64,23.85,23.4567,23.5591,29501,0
+PRS.US,D,20221123,000000,23.67,23.89,23.6471,23.77,14765,0
+PRS.US,D,20221125,000000,23.7,23.7823,23.6433,23.7786,3693,0
+PRS.US,D,20221128,000000,23.77,23.8852,23.66,23.75,18026,0
+PRS.US,D,20221129,000000,23.74,23.7971,23.21,23.28,22207,0
+PRS.US,D,20221130,000000,23.21,23.65,23.21,23.64,40190,0
+PRS.US,D,20221201,000000,23.72,24.19,23.66,24.05,48882,0
+PRS.US,D,20221202,000000,23.95,24.33,23.8569,24.33,30540,0
+PRS.US,D,20221205,000000,24.3,24.31,23.95,24.01,23039,0
+PRS.US,D,20221206,000000,24.07,24.09,23.8,23.92,21924,0
+PRS.US,D,20221207,000000,23.98,24.1,23.96,24.03,21415,0
+PRS.US,D,20221208,000000,24.03,24.96,24.03,24.23,74543,0
+PRS.US,D,20221209,000000,24.23,24.25,23.99,23.99,15502,0
+PRS.US,D,20221212,000000,23.98,23.99,23.76,23.91,47028,0
+PRS.US,D,20221213,000000,24.19,24.33,24.02,24.24,24755,0
+PRS.US,D,20221214,000000,24.19,24.45,24.19,24.31,30193,0
+PRS.US,D,20221215,000000,24.25,24.4,24.17,24.31,50882,0
+PRS.US,D,20221216,000000,24.25,24.56,24.22,24.4,54057,0
+PRS.US,D,20221219,000000,24.36,24.49,24.2701,24.45,29574,0
+PRS.US,D,20221220,000000,24.4,24.51,24.3,24.39,28711,0
+PRS.US,D,20221221,000000,24.36,24.49,24.3401,24.41,31784,0
+PRS.US,D,20221222,000000,24.41,24.42,24.1,24.4,72641,0
+PRS.US,D,20221223,000000,24.37,24.39,24.2,24.26,21060,0
+PRS.US,D,20221227,000000,24.21,24.36,24.1194,24.25,122129,0
+PRS.US,D,20221228,000000,24.19,24.24,24.0101,24.08,115986,0
+PRS.US,D,20221229,000000,24.01,24.3,23.96,24.3,64975,0
+PRS.US,D,20221230,000000,24.2,24.59,23.83,24.48,184977,0
+PRS.US,D,20230103,000000,24.47,24.52,24.1616,24.3,35238,0
+PRS.US,D,20230104,000000,24.31,24.6,24.31,24.47,43018,0
+PRS.US,D,20230105,000000,24.42,24.595,24.34,24.48,32073,0
+PRS.US,D,20230106,000000,24.52,24.81,24.52,24.71,30518,0
+PRS.US,D,20230109,000000,24.7,24.94,24.545,24.6,34425,0
+PRS.US,D,20230110,000000,24.56,24.8099,24.4916,24.71,13661,0
+PRS.US,D,20230111,000000,24.69,24.9,24.69,24.88,12663,0
+PRS.US,D,20230112,000000,24.87,25.03,24.7503,24.93,45484,0
+PRS.US,D,20230113,000000,24.85,25.0919,24.85,24.95,22449,0
+PRS.US,D,20230117,000000,24.97,25.1299,24.9101,25,26530,0
+PRS.US,D,20230118,000000,25.1,25.28,25.1,25.1,34433,0
+PRS.US,D,20230119,000000,25.04,25.25,25.01,25.18,16333,0
+PRS.US,D,20230120,000000,25.15,25.2688,25.1,25.15,28230,0
+PRS.US,D,20230123,000000,25.16,25.35,25.15,25.3,31315,0
+PRS.US,D,20230124,000000,25.3,25.397,25.28,25.31,42207,0
+PRS.US,D,20230125,000000,25.22,25.35,25.2,25.34,32448,0
+PRS.US,D,20230126,000000,25.41,25.41,25.25,25.41,19097,0
+PRS.US,D,20230127,000000,25.35,25.4358,25.26,25.26,13496,0
+PRS.US,D,20230130,000000,25.29,25.37,25.2172,25.28,27736,0
+PRS.US,D,20230131,000000,24.96,25.1633,24.93,25.04,44730,0
+PRS.US,D,20230201,000000,25,25.13,24.9514,25,35722,0
+PRS.US,D,20230202,000000,25.07,25.2076,25.0108,25.08,20991,0
+PRS.US,D,20230203,000000,25,25.021,24.81,24.93,34344,0
+PRS.US,D,20230206,000000,24.82,24.85,24.6501,24.8,33365,0
+PRS.US,D,20230207,000000,24.81,24.884,24.7,24.86,43424,0
+PRS.US,D,20230208,000000,24.7,24.9,24.7,24.9,19913,0
+PRS.US,D,20230209,000000,24.96,25.02,24.75,24.845,15469,0
+PRS.US,D,20230210,000000,24.779,24.8335,24.73,24.79,15938,0
+PRS.US,D,20230213,000000,24.84,24.89,24.78,24.89,20638,0
+PRS.US,D,20230214,000000,24.87,24.95,24.71,24.8,43595,0
+PRS.US,D,20230215,000000,24.88,24.88,24.72,24.84,29648,0
+PRS.US,D,20230216,000000,24.77,24.82,24.69,24.72,20507,0
+PRS.US,D,20230217,000000,24.65,24.7007,24.47,24.7,39428,0
+PRS.US,D,20230221,000000,24.57,24.57,24.31,24.4,61970,0
+PRS.US,D,20230222,000000,24.36,24.69,24.35,24.6,21298,0
+PRS.US,D,20230223,000000,24.57,24.89,24.55,24.79,22814,0
+PRS.US,D,20230224,000000,24.61,24.73,24.56,24.66,22161,0
+PRS.US,D,20230227,000000,24.765,24.89,24.76,24.87,19245,0
+PRS.US,D,20230228,000000,24.87,25,24.7401,24.95,39570,0
+PRS.US,D,20230301,000000,24.91,24.91,24.7501,24.78,17635,0
+PRS.US,D,20230302,000000,24.69,24.75,24.55,24.67,23677,0
+PRS.US,D,20230303,000000,24.67,24.89,24.6401,24.79,17705,0
+PRS.US,D,20230306,000000,24.82,24.86,24.74,24.79,17249,0
+PRS.US,D,20230307,000000,24.71,24.85,24.675,24.73,16002,0
+PRS.US,D,20230308,000000,24.77,24.7899,24.63,24.665,18698,0
+PRS.US,D,20230309,000000,24.71,24.78,24.41,24.42,33497,0
+PRS.US,D,20230310,000000,24.34,24.5519,24.02,24.15,29590,0
+PRS.US,D,20230313,000000,24.1,24.1,23.5301,23.75,43365,0
+PRS.US,D,20230314,000000,24,24.625,24,24.18,29922,0
+PRS.US,D,20230315,000000,23.98,24.2,23.65,23.86,36642,0
+PRS.US,D,20230316,000000,23.85,24.82,23.77,24.65,45451,0
+PRS.US,D,20230317,000000,24.56,24.6,23.96,24.1,46843,0
+PRS.US,D,20230320,000000,24.04,24.325,23.63,23.73,48793,0
+PRS.US,D,20230321,000000,23.77,24.35,23.7401,23.9299,39095,0
+PRS.US,D,20230322,000000,23.83,24.11,23.83,23.96,50781,0
+PRS.US,D,20230323,000000,23.96,24.28,23.9,23.95,16892,0
+PRS.US,D,20230324,000000,23.95,24.295,23.7964,24.16,28794,0
+PRS.US,D,20230327,000000,24.16,24.48,24.16,24.24,16072,0
+PRS.US,D,20230328,000000,24.16,24.5,24.16,24.35,21472,0
+PRS.US,D,20230329,000000,24.36,24.82,24.36,24.6,33142,0
+PRS.US,D,20230330,000000,24.65,24.75,24.58,24.69,13112,0
+PRS.US,D,20230331,000000,24.78,25,24.5801,25,76827,0
+PRS.US,D,20230403,000000,24.91,25,24.76,24.97,19944,0
+PRS.US,D,20230404,000000,24.88,24.99,24.85,24.97,18918,0
+PRS.US,D,20230405,000000,24.92,24.95,24.8,24.93,33236,0
+PRS.US,D,20230406,000000,24.85,24.9894,24.85,24.94,13742,0
+PRS.US,D,20230410,000000,24.94,24.98,24.7869,24.97,23819,0
+PRS.US,D,20230411,000000,24.92,25.15,24.9,25.04,37369,0
+PRS.US,D,20230412,000000,25.15,25.19,25.02,25.035,34129,0
+PRS.US,D,20230413,000000,25.07,25.21,25.04,25.16,23931,0
+PRS.US,D,20230414,000000,25.18,25.21,25.0701,25.21,23287,0
+PRS.US,D,20230417,000000,25.17,25.1999,25.09,25.17,20324,0
+PRS.US,D,20230418,000000,25.2,25.21,25.12,25.1821,14261,0
+PRS.US,D,20230419,000000,25.16,25.25,25.15,25.22,11381,0
+PRS.US,D,20230420,000000,25.2,25.2396,25.12,25.16,11673,0
+PRS.US,D,20230421,000000,25.15,25.25,25.12,25.25,19936,0
+PRS.US,D,20230424,000000,25.19,25.25,25.17,25.1999,25318,0
+PRS.US,D,20230425,000000,25.15,25.25,25.12,25.12,8727,0
+PRS.US,D,20230426,000000,25.12,25.225,25.07,25.07,20545,0
+PRS.US,D,20230427,000000,25.07,25.1853,24.94,25.0499,59036,0
+PRS.US,D,20230428,000000,24.69,24.8705,24.6616,24.74,80737,0
+PRS.US,D,20230501,000000,24.74,25.05,24.61,24.71,36464,0
+PRS.US,D,20230502,000000,24.6,24.7584,24.45,24.69,17475,0
+PRS.US,D,20230503,000000,24.7,24.81,24.22,24.22,15890,0
+PRS.US,D,20230504,000000,24.395,24.47,23.91,24.05,48004,0
+PRS.US,D,20230505,000000,24.19,24.5099,24.16,24.31,55917,0
+PRS.US,D,20230508,000000,24.39,24.53,24.36,24.4,12845,0
+PRS.US,D,20230509,000000,24.42,24.56,24.32,24.36,21727,0
+PRS.US,D,20230510,000000,24.41,24.61,24.334,24.5,21794,0
+PRS.US,D,20230511,000000,24.5,24.5,24.26,24.35,11549,0
+PRS.US,D,20230512,000000,24.34,24.53,24.25,24.48,15617,0
+PRS.US,D,20230515,000000,24.51,24.68,24.375,24.56,27046,0
+PRS.US,D,20230516,000000,24.45,24.5,23.85,23.94,40044,0
+PRS.US,D,20230517,000000,24.04,24.395,23.9709,24.36,13195,0
+PRS.US,D,20230518,000000,24.15,24.61,24.1101,24.56,52328,0
+PRS.US,D,20230519,000000,24.56,24.59,24.3524,24.5,22193,0
+PRS.US,D,20230522,000000,24.526,24.5935,24.39,24.4,15405,0
+PRS.US,D,20230523,000000,24.34,24.6299,24.28,24.38,18943,0
+PRS.US,D,20230524,000000,24.27,24.55,24.23,24.24,25449,0
+PRS.US,D,20230525,000000,24.27,24.45,24.25,24.25,11787,0
+PRS.US,D,20230526,000000,24.27,24.42,24.25,24.415,13349,0
+PRS.US,D,20230530,000000,24.32,24.63,24.32,24.51,19162,0
+PRS.US,D,20230531,000000,24.46,24.87,24.36,24.8,76021,0
+PRS.US,D,20230601,000000,24.8,24.9599,24.7072,24.81,21274,0
+PRS.US,D,20230602,000000,24.81,25.2,24.81,25.05,36761,0
+PRS.US,D,20230605,000000,25.03,25.17,24.8729,25.09,32387,0
+PRS.US,D,20230606,000000,25.16,25.25,25.085,25.21,32084,0
+PRS.US,D,20230607,000000,25.17,25.2099,25.11,25.16,15853,0
+PRS.US,D,20230608,000000,25.11,25.24,25.06,25.19,20165,0
+PRS.US,D,20230609,000000,25.17,25.19,25,25.05,20639,0
+PRS.US,D,20230612,000000,25.08,25.085,24.91,24.95,19527,0
+PRS.US,D,20230613,000000,24.95,25.08,24.86,25.01,18693,0
+PRS.US,D,20230614,000000,24.93,25,24.51,24.72,28489,0
+PRS.US,D,20230615,000000,24.69,24.86,24.69,24.72,23158,0
+PRS.US,D,20230616,000000,24.72,24.94,24.72,24.78,16172,0
+PRS.US,D,20230620,000000,24.73,24.8,24.5,24.5,28046,0
+PRS.US,D,20230621,000000,24.48,24.68,24.48,24.56,14341,0
+PRS.US,D,20230622,000000,24.55,24.6389,24.5,24.55,9558,0
+PRS.US,D,20230623,000000,24.47,24.71,24.47,24.575,6744,0
+PRS.US,D,20230626,000000,24.62,24.87,24.62,24.83,6120,0
+PRS.US,D,20230627,000000,24.83,24.93,24.6177,24.85,36627,0
+PRS.US,D,20230628,000000,24.71,24.8694,24.71,24.81,12625,0
+PRS.US,D,20230629,000000,24.86,24.86,24.565,24.66,20371,0
+PRS.US,D,20230630,000000,24.73,24.99,24.73,24.9,69380,0
+PRS.US,D,20230703,000000,24.9,25,24.9,25,11524,0
+PRS.US,D,20230705,000000,25,25.09,24.9,24.93,11280,0
+PRS.US,D,20230706,000000,24.83,24.83,24.34,24.48,19034,0
+PRS.US,D,20230707,000000,24.65,24.72,24.5402,24.6,15724,0
+PRS.US,D,20230710,000000,24.67,24.67,24.47,24.5,27056,0
+PRS.US,D,20230711,000000,24.53,24.6227,24.42,24.5231,14862,0
+PRS.US,D,20230712,000000,24.61,24.73,24.55,24.63,25655,0
+PRS.US,D,20230713,000000,24.61,24.7699,24.61,24.65,19100,0
+PRS.US,D,20230714,000000,24.62,24.71,24.4,24.56,26455,0
+PRS.US,D,20230717,000000,24.63,24.64,24.35,24.4,10073,0
+PRS.US,D,20230718,000000,24.4,24.44,24.23,24.24,58568,0
+PRS.US,D,20230719,000000,24.34,24.4,24.31,24.4,11452,0
+PRS.US,D,20230720,000000,24.35,24.45,24.32,24.44,23820,0
+PRS.US,D,20230721,000000,24.49,24.56,24.41,24.41,13230,0
+PRS.US,D,20230724,000000,24.44,24.46,24.34,24.38,23171,0
+PRS.US,D,20230725,000000,24.41,24.41,24.28,24.36,31664,0
+PRS.US,D,20230726,000000,24.38,24.68,24.3501,24.58,27787,0
+PRS.US,D,20230727,000000,24.59,24.65,24.4201,24.5,21981,0
+PRS.US,D,20230728,000000,24.51,24.64,24.51,24.62,18170,0
+PRS.US,D,20230731,000000,24.31,24.41,24.28,24.4,35129,0
+PRS.US,D,20230801,000000,24.38,24.38,24.1507,24.25,23999,0
+PRS.US,D,20230802,000000,24.17,24.199,24.055,24.18,19880,0
+PRS.US,D,20230803,000000,24.13,24.17,23.89,23.95,26648,0
+PRS.US,D,20230804,000000,24.15,24.185,24.01,24.06,9989,0
+PRS.US,D,20230807,000000,24.12,24.1792,23.94,23.97,24965,0
+PRS.US,D,20230808,000000,23.89,24.05,23.89,23.97,5342,0
+PRS.US,D,20230809,000000,24.01,24.08,23.91,23.99,22798,0
+PRS.US,D,20230810,000000,24.09,24.1706,23.84,23.905,31843,0
+PRS.US,D,20230811,000000,23.9,24.07,23.9,23.99,19536,0
+PRS.US,D,20230814,000000,23.9,24.09,23.86,24.02,11113,0
+PRS.US,D,20230815,000000,23.82,24.032,23.8133,23.92,47845,0
+PRS.US,D,20230816,000000,23.93,23.93,23.7,23.79,18782,0
+PRS.US,D,20230817,000000,23.73,24.03,23.6,23.97,38211,0
+PRS.US,D,20230818,000000,23.85,24.0399,23.7835,24.01,34643,0
+PRS.US,D,20230821,000000,23.95,24.01,23.8,23.81,13762,0
+PRS.US,D,20230822,000000,23.85,23.92,23.72,23.83,22811,0
+PRS.US,D,20230823,000000,23.9,23.99,23.8007,23.99,21635,0
+PRS.US,D,20230824,000000,23.99,24.03,23.84,24.03,13552,0
+PRS.US,D,20230825,000000,24.01,24.05,23.89,23.93,8671,0
+PRS.US,D,20230828,000000,23.93,23.975,23.89,23.9,14598,0
+PRS.US,D,20230829,000000,23.85,24.0125,23.85,23.91,18659,0
+PRS.US,D,20230830,000000,24,24,23.88,23.89,16877,0
+PRS.US,D,20230831,000000,23.92,24.13,23.91,24.1,54204,0
+PRS.US,D,20230901,000000,24.01,24.02,23.91,23.94,4781,0
+PRS.US,D,20230905,000000,23.86,23.92,23.8,23.88,19517,0
+PRS.US,D,20230906,000000,23.83,23.8999,23.69,23.85,15735,0
+PRS.US,D,20230907,000000,23.85,23.89,23.6,23.8,22267,0
+PRS.US,D,20230908,000000,23.8,24.02,23.8,23.94,20168,0
+PRS.US,D,20230911,000000,23.94,24.02,23.78,23.78,22925,0
+PRS.US,D,20230912,000000,23.74,23.8173,23.66,23.7,20114,0
+PRS.US,D,20230913,000000,23.742,23.79,23.6574,23.76,14585,0
+PRS.US,D,20230914,000000,23.82,23.86,23.7396,23.78,29737,0
+PRS.US,D,20230915,000000,23.8,23.8999,23.74,23.85,25315,0
+PRS.US,D,20230918,000000,23.76,23.81,23.76,23.78,57377,0
+PRS.US,D,20230919,000000,23.75,23.81,23.73,23.78,162539,0
+PRS.US,D,20230920,000000,23.81,23.82,23.7,23.7,73143,0
+PRS.US,D,20230921,000000,23.58,23.7099,23.41,23.44,27633,0
+PRS.US,D,20230922,000000,23.5,23.71,23.46,23.68,54611,0
+PRS.US,D,20230925,000000,23.6,23.95,23.508,23.83,210739,0
+PRS.US,D,20230926,000000,23.81,23.99,23.7687,23.82,107659,0
+PRS.US,D,20230927,000000,23.9,23.94,23.7,23.83,37238,0
+PRS.US,D,20230928,000000,23.78,23.9699,23.6801,23.94,30994,0
+PRS.US,D,20230929,000000,23.97,24.24,23.84,24.04,117966,0
+PRS.US,D,20231002,000000,23.99,23.99,23.58,23.62,44694,0
+PRS.US,D,20231003,000000,23.52,23.52,22.51,23.01,43837,0
+PRS.US,D,20231004,000000,23.07,23.23,22.73,22.85,53671,0
+PRS.US,D,20231005,000000,22.91,22.99,22.73,22.93,39287,0
+PRS.US,D,20231006,000000,22.69,23.12,22.5513,23,56773,0
+PRS.US,D,20231009,000000,23,23.19,22.905,23.15,24239,0
+PRS.US,D,20231010,000000,23.15,23.36,23.04,23.3,21134,0
+PRS.US,D,20231011,000000,23.47,23.58,23.3145,23.47,24595,0
+PRS.US,D,20231012,000000,23.39,23.55,23.18,23.21,26186,0
+PRS.US,D,20231013,000000,23.23,23.447,23.09,23.22,15791,0
+PRS.US,D,20231016,000000,23.2,23.2422,23.08,23.16,16990,0
+PRS.US,D,20231017,000000,22.98,23.1,22.89,23.02,31732,0
+PRS.US,D,20231018,000000,22.92,22.97,22.73,22.83,15177,0
+PRS.US,D,20231019,000000,22.88,22.88,22.52,22.52,27748,0
+PRS.US,D,20231020,000000,22.63,22.7436,22.405,22.62,22582,0
+PRS.US,D,20231023,000000,22.53,22.76,22.53,22.74,24157,0
+PRS.US,D,20231024,000000,22.77,23.05,22.75,23.03,27963,0
+PRS.US,D,20231025,000000,22.97,23.07,22.87,23.01,45098,0
+PRS.US,D,20231026,000000,23.01,23.2,22.9808,23.12,28466,0
+PRS.US,D,20231027,000000,23.18,23.18,22.91,22.94,27571,0
+PRS.US,D,20231030,000000,22.94,23.04,22.87,22.88,26564,0
+PRS.US,D,20231031,000000,22.67,22.8228,22.31,22.45,146956,0
+PRS.US,D,20231101,000000,22.51,22.9572,22.4501,22.84,38992,0
+PRS.US,D,20231102,000000,23.04,23.3501,22.92,23.29,64947,0
+PRS.US,D,20231103,000000,23.42,23.9299,23.33,23.42,22163,0
+PRS.US,D,20231106,000000,23.59,23.59,23.12,23.39,26459,0
+PRS.US,D,20231107,000000,23.5,23.5,23.23,23.29,52984,0
+PRS.US,D,20231108,000000,23.32,23.5399,23.32,23.39,27685,0
+PRS.US,D,20231109,000000,23.29,23.29,22.895,22.96,24302,0
+PRS.US,D,20231110,000000,23.02,23.16,23,23.16,23410,0
+PRS.US,D,20231113,000000,23.05,23.27,22.9706,23.22,41268,0
+PRS.US,D,20231114,000000,23.6,23.95,23.6,23.72,45851,0
+PRS.US,D,20231115,000000,23.81,23.81,23.49,23.63,34003,0
+PRS.US,D,20231116,000000,23.59,23.8591,23.59,23.77,17733,0
+PRS.US,D,20231117,000000,23.87,23.996,23.7995,23.7995,27972,0
+PRS.US,D,20231120,000000,23.85,23.9383,23.69,23.81,17386,0
+PRS.US,D,20231121,000000,23.72,23.93,23.72,23.7904,16576,0
+PRS.US,D,20231122,000000,23.74,23.91,23.5045,23.62,28246,0
+PRS.US,D,20231124,000000,23.63,23.75,23.6216,23.7,7803,0
+PRS.US,D,20231127,000000,23.63,23.9899,23.63,23.94,14328,0
+PRS.US,D,20231128,000000,23.84,24.0812,23.8376,24,22445,0
+PRS.US,D,20231129,000000,24.01,24.33,24.01,24.23,30336,0
+PRS.US,D,20231130,000000,24.3,24.35,24.18,24.18,65043,0
+PRS.US,D,20231201,000000,24.1,24.4565,24.1,24.4,14800,0
+PRS.US,D,20231204,000000,24.35,24.5024,24.12,24.27,28204,0
+PRS.US,D,20231205,000000,24.3,24.4799,24.15,24.23,16114,0
+PRS.US,D,20231206,000000,24.3,24.4099,24.18,24.19,23565,0
+PRS.US,D,20231207,000000,24.23,24.379,24.15,24.17,19800,0
+PRS.US,D,20231208,000000,24.15,24.2739,23.906,23.92,40926,0
+PRS.US,D,20231211,000000,23.83,24.09,23.78,24.06,39025,0
+PRS.US,D,20231212,000000,24.06,24.26,23.92,24.15,41890,0
+PRS.US,D,20231213,000000,24.15,24.71,24.15,24.71,29822,0
+PRS.US,D,20231214,000000,24.66,24.702,24.31,24.5,36657,0
+PRS.US,D,20231215,000000,24.58,24.58,24.1,24.27,28346,0
+PRS.US,D,20231218,000000,24.3,24.3672,23.85,23.94,38618,0
+PRS.US,D,20231219,000000,24.03,24.14,23.97,24.12,52608,0
+PRS.US,D,20231220,000000,24.05,24.32,24.05,24.27,31119,0
+PRS.US,D,20231221,000000,24.32,24.46,24.22,24.36,42915,0
+PRS.US,D,20231222,000000,24.36,24.49,24.3,24.42,26356,0
+PRS.US,D,20231226,000000,24.36,24.645,24.36,24.64,23677,0
+PRS.US,D,20231227,000000,24.69,24.97,24.61,24.93,80074,0
+PRS.US,D,20231228,000000,24.81,24.99,24.81,24.94,47670,0
+PRS.US,D,20231229,000000,24.9,25,24.86,24.96,129690,0
+PRS.US,D,20240102,000000,24.85,24.9199,24.78,24.84,15552,0
+PRS.US,D,20240103,000000,24.72,24.9,24.62,24.76,29347,0
+PRS.US,D,20240104,000000,24.7,24.7999,24.5446,24.6832,15238,0
+PRS.US,D,20240105,000000,24.7,24.8709,24.7,24.77,29318,0
+PRS.US,D,20240108,000000,24.84,25,24.71,25,20391,0
+PRS.US,D,20240109,000000,24.95,25.09,24.9,24.975,15392,0
+PRS.US,D,20240110,000000,24.95,25.0961,24.95,25.01,12086,0
+PRS.US,D,20240111,000000,24.98,25.02,24.88,25.02,18462,0
+PRS.US,D,20240112,000000,25.11,25.11,24.98,25.07,18393,0
+PRS.US,D,20240116,000000,25.02,25.0399,24.76,24.84,17046,0
+PRS.US,D,20240117,000000,24.71,24.8406,24.65,24.78,22238,0
+PRS.US,D,20240118,000000,24.76,24.9,24.6,24.68,25061,0
+PRS.US,D,20240119,000000,24.67,24.8418,24.56,24.8418,25662,0
+PRS.US,D,20240122,000000,24.94,24.95,24.7622,24.87,13921,0
+PRS.US,D,20240123,000000,24.84,25.039,24.84,24.92,18169,0
+PRS.US,D,20240124,000000,24.95,25.07,24.95,25.04,14497,0
+PRS.US,D,20240125,000000,25.02,25.19,25.02,25.182,14914,0
+PRS.US,D,20240126,000000,25.1,25.18,25.0683,25.18,13719,0
+PRS.US,D,20240129,000000,25.15,25.19,25.1006,25.18,11122,0
+PRS.US,D,20240130,000000,25.2,25.25,25.12,25.25,24166,0
+PRS.US,D,20240131,000000,24.97,25,24.86,24.86,24338,0
+PRS.US,D,20240201,000000,24.86,25.06,24.8001,24.99,20640,0
+PRS.US,D,20240202,000000,24.91,24.99,24.91,24.98,30574,0
+PRS.US,D,20240205,000000,24.92,24.9882,24.85,24.87,77193,0
+PRS.US,D,20240206,000000,24.9,24.9799,24.81,24.86,24540,0
+PRS.US,D,20240207,000000,24.87,25.06,24.8232,25.02,36902,0
+PRS.US,D,20240208,000000,24.9,25.0429,24.8636,25.01,29171,0
+PRS.US,D,20240209,000000,25,25.15,24.99,25.09,20309,0
+PRS.US,D,20240212,000000,25.15,25.2,25.0501,25.1881,21647,0
+PRS.US,D,20240213,000000,25,25.1499,24.8,24.95,31203,0
+PRS.US,D,20240214,000000,24.91,25.04,24.87,24.87,20501,0
+PRS.US,D,20240215,000000,24.99,25.06,24.86,25.0599,18012,0
+PRS.US,D,20240216,000000,24.94,25.035,24.9043,25.035,15348,0
+PRS.US,D,20240220,000000,24.92,25.06,24.92,25.01,38633,0
+PRS.US,D,20240221,000000,25,25.08,24.8855,24.8855,14942,0
+PRS.US,D,20240222,000000,24.95,25.0237,24.8959,25,9657,0
+PRS.US,D,20240223,000000,25,25.1475,25,25.125,21187,0
+PRS.US,D,20240226,000000,25.04,25.11,25.01,25.09,21635,0
+PRS.US,D,20240227,000000,25.06,25.1,25,25.01,17767,0
+PRS.US,D,20240228,000000,25,25.09,24.9543,25.02,21032,0
+PRS.US,D,20240229,000000,25.01,25.13,24.98,25,46474,0
+PRS.US,D,20240301,000000,24.94,24.9952,24.8665,24.91,14860,0
+PRS.US,D,20240304,000000,24.85,24.94,24.71,24.73,13708,0
+PRS.US,D,20240305,000000,24.7,24.86,24.7,24.86,13283,0
+PRS.US,D,20240306,000000,24.88,25.13,24.88,25.05,31137,0
+PRS.US,D,20240307,000000,25.1,25.1499,25.05,25.12,13703,0
+PRS.US,D,20240308,000000,25.12,25.18,25.07,25.18,14775,0
+PRS.US,D,20240311,000000,25.15,25.1799,25.08,25.1448,12128,0
+PRS.US,D,20240312,000000,25.08,25.1784,25.06,25.1,15006,0
+PRS.US,D,20240313,000000,25.15,25.1608,25.05,25.1,19081,0
+PRS.US,D,20240314,000000,25.1,25.1599,24.8453,24.93,18786,0
+PRS.US,D,20240315,000000,24.95,24.9899,24.8201,24.94,11281,0
+PRS.US,D,20240318,000000,24.96,25.0007,24.9101,24.97,27392,0
+PRS.US,D,20240319,000000,24.97,25.12,24.9301,25.03,22135,0
+PRS.US,D,20240320,000000,24.99,25.17,24.99,25.12,21371,0
+PRS.US,D,20240321,000000,25.12,25.18,25.12,25.15,34924,0
+PRS.US,D,20240322,000000,25.17,25.1721,25.02,25.08,49627,0
+PRS.US,D,20240325,000000,25.08,25.16,25.01,25.04,26731,0
+PRS.US,D,20240326,000000,25.06,25.16,25.05,25.12,48107,0
+PRS.US,D,20240327,000000,25.16,25.16,25.02,25.1,21199,0
+PRS.US,D,20240328,000000,25.04,25.1,25,25.04,81738,0
+PRS.US,D,20240401,000000,25.01,25.14,24.86,25.11,34632,0
+PRS.US,D,20240402,000000,24.98,25,24.86,25,15837,0
+PRS.US,D,20240403,000000,24.93,25.08,24.85,25.08,24495,0
+PRS.US,D,20240404,000000,25.12,25.14,25.06,25.09,10853,0
+PRS.US,D,20240405,000000,25.06,25.17,25.06,25.1,12393,0
+PRS.US,D,20240408,000000,25.13,25.13,25.054,25.08,11711,0
+PRS.US,D,20240409,000000,25.08,25.23,25.0501,25.12,31840,0
+PRS.US,D,20240410,000000,25.01,25.05,24.82,24.99,48534,0
+PRS.US,D,20240411,000000,24.99,24.99,24.6501,24.89,31609,0
+PRS.US,D,20240412,000000,24.82,24.92,24.71,24.79,17673,0
+PRS.US,D,20240415,000000,24.79,24.79,24.29,24.32,32304,0
+PRS.US,D,20240416,000000,24.25,24.31,24.1148,24.1236,22604,0
+PRS.US,D,20240417,000000,24.29,24.345,24.1708,24.24,30163,0
+PRS.US,D,20240418,000000,24.28,24.42,24.01,24.13,22780,0
+PRS.US,D,20240419,000000,24.16,24.28,24.15,24.21,19803,0
+PRS.US,D,20240422,000000,24.28,24.3647,24.27,24.3647,22687,0
+PRS.US,D,20240423,000000,24.3,24.64,24.3,24.62,22951,0
+PRS.US,D,20240424,000000,24.57,24.608,24.45,24.59,21811,0
+PRS.US,D,20240425,000000,24.45,24.47,24.28,24.4542,31030,0
+PRS.US,D,20240426,000000,24.57,24.61,24.32,24.32,24395,0
+PRS.US,D,20240429,000000,24.42,24.55,24.42,24.45,12882,0
+PRS.US,D,20240430,000000,24.09,24.13,23.74,24.01,47191,0
+PRS.US,D,20240501,000000,24.04,24.04,23.7725,23.86,18445,0
+PRS.US,D,20240502,000000,23.95,24.19,23.91,24.1,24233,0
+PRS.US,D,20240503,000000,24.22,24.31,24.1101,24.31,12665,0
+PRS.US,D,20240506,000000,24.3,24.55,24.3,24.39,28713,0
+PRS.US,D,20240507,000000,24.45,24.6,24.19,24.24,20344,0
+PRS.US,D,20240508,000000,24.09,24.3478,24.03,24.08,26238,0
+PRS.US,D,20240509,000000,24.05,24.23,23.9701,24.06,28434,0
+PRS.US,D,20240510,000000,24.01,24.14,24.0009,24.1,15788,0
+PRS.US,D,20240513,000000,24.21,24.305,24.1301,24.29,16294,0
+PRS.US,D,20240514,000000,24.35,24.4,24.02,24.08,39799,0
+PRS.US,D,20240515,000000,24.38,24.4899,24.17,24.25,38180,0
+PRS.US,D,20240516,000000,24.25,24.37,24.1401,24.25,25567,0
+PRS.US,D,20240517,000000,24.16,24.3151,24.16,24.27,17150,0
+PRS.US,D,20240520,000000,24.27,24.42,24.21,24.36,22186,0
+PRS.US,D,20240521,000000,24.3,24.47,24.16,24.2,28507,0
+PRS.US,D,20240522,000000,24.26,24.4295,24.22,24.33,21989,0
+PRS.US,D,20240523,000000,24.37,24.37,24.12,24.26,66106,0
+PRS.US,D,20240524,000000,24.24,24.44,24.24,24.38,12108,0
+PRS.US,D,20240528,000000,24.42,24.48,24.2701,24.37,17662,0
+PRS.US,D,20240529,000000,24.21,24.3,24.18,24.18,16836,0
+PRS.US,D,20240530,000000,24.29,24.3799,24.1,24.2801,12676,0
+PRS.US,D,20240531,000000,24.37,24.64,24.34,24.62,60254,0
+PRS.US,D,20240603,000000,24.57,24.73,24.55,24.72,11648,0
+PRS.US,D,20240604,000000,24.61,24.9099,24.5001,24.76,19685,0
+PRS.US,D,20240605,000000,24.9,24.9,24.5901,24.76,12892,0
+PRS.US,D,20240606,000000,24.64,24.81,24.4501,24.77,31512,0
+PRS.US,D,20240607,000000,24.63,24.63,24.4481,24.5895,11729,0
+PRS.US,D,20240610,000000,24.66,24.69,24.4801,24.4801,17209,0
+PRS.US,D,20240611,000000,24.47,24.5418,24.36,24.4,22936,0
+PRS.US,D,20240612,000000,24.57,24.8599,24.53,24.64,22319,0
+PRS.US,D,20240613,000000,24.79,24.79,24.56,24.715,17521,0
+PRS.US,D,20240614,000000,24.6931,24.74,24.59,24.6356,14069,0
+PRS.US,D,20240617,000000,24.52,24.7299,24.4962,24.66,17111,0
+PRS.US,D,20240618,000000,24.68,24.8,24.59,24.7,39593,0
+PRS.US,D,20240620,000000,24.61,24.7,24.5801,24.6,11572,0
+PRS.US,D,20240621,000000,24.6,24.76,24.6,24.69,10886,0
+PRS.US,D,20240624,000000,24.63,24.8156,24.63,24.71,11408,0
+PRS.US,D,20240625,000000,24.79,24.79,24.675,24.72,9471,0
+PRS.US,D,20240626,000000,24.68,24.77,24.6,24.765,26821,0
+PRS.US,D,20240627,000000,24.67,24.75,24.6009,24.645,11366,0
+PRS.US,D,20240628,000000,24.65,24.79,24.51,24.51,36234,0
+PRS.US,D,20240701,000000,24.5101,24.65,24.4,24.48,29905,0
+PRS.US,D,20240702,000000,24.52,24.65,24.52,24.56,12930,0
+PRS.US,D,20240703,000000,24.57,24.78,24.57,24.76,15245,0
+PRS.US,D,20240705,000000,24.74,24.88,24.7,24.801,14054,0
+PRS.US,D,20240708,000000,24.76,24.87,24.74,24.7998,24439,0
+PRS.US,D,20240709,000000,24.83,24.83,24.55,24.6,33742,0
+PRS.US,D,20240710,000000,24.69,24.71,24.556,24.68,12523,0
+PRS.US,D,20240711,000000,24.75,24.99,24.75,24.87,22631,0
+PRS.US,D,20240712,000000,24.87,24.93,24.61,24.76,921230,0
+PRS.US,D,20240715,000000,24.71,24.848,24.708,24.73,49781,0
+PRS.US,D,20240716,000000,24.75,24.9257,24.69,24.69,34344,0
+PRS.US,D,20240717,000000,24.67,24.74,24.61,24.67,393399,0
+PRS.US,D,20240718,000000,24.66,24.78,24.55,24.55,14659,0
+PRS.US,D,20240719,000000,24.55,24.75,24.55,24.5801,7904,0
+PRS.US,D,20240722,000000,24.7,24.7354,24.63,24.67,19126,0
+PRS.US,D,20240723,000000,24.7,24.72,24.5703,24.67,17096,0
+PRS.US,D,20240724,000000,24.61,24.67,24.5,24.5,25343,0
+PRS.US,D,20240725,000000,24.545,24.7,24.545,24.56,22456,0
+PRS.US,D,20240726,000000,24.6,24.76,24.6,24.69,13143,0
+PRS.US,D,20240729,000000,24.65,24.7675,24.61,24.6262,17502,0
+PRS.US,D,20240730,000000,24.68,24.76,24.68,24.75,18712,0
+PRS.US,D,20240731,000000,24.88,24.889,24.7101,24.88,34844,0
+PRS.US,D,20240801,000000,24.53,24.78,24.53,24.78,32724,0
+PRS.US,D,20240802,000000,24.75,24.79,24.58,24.69,26372,0
+PRS.US,D,20240805,000000,24.54,24.59,24.175,24.45,20909,0
+PRS.US,D,20240806,000000,24.48,24.78,24.48,24.74,23504,0
+PRS.US,D,20240807,000000,24.75,24.89,24.75,24.87,30991,0
+PRS.US,D,20240808,000000,24.87,24.92,24.77,24.9,30637,0
+PRS.US,D,20240809,000000,24.96,24.96,24.8,24.8,12436,0
+PRS.US,D,20240812,000000,24.8,24.8799,24.74,24.74,18897,0
+PRS.US,D,20240813,000000,24.75,24.85,24.75,24.85,54982,0
+PRS.US,D,20240814,000000,24.9,25,24.885,24.95,44575,0
+PRS.US,D,20240815,000000,25.01,25.01,24.86,24.93,18323,0
+PRS.US,D,20240816,000000,24.85,24.98,24.85,24.89,30005,0
+PRS.US,D,20240819,000000,24.85,24.99,24.85,24.99,17069,0
+PRS.US,D,20240820,000000,24.92,25.03,24.92,25,24693,0
+PRS.US,D,20240821,000000,25,25.09,24.92,25.03,21532,0
+PRS.US,D,20240822,000000,25.0399,25.0399,24.9698,25,15971,0
+PRS.US,D,20240823,000000,25.04,25.11,25,25.03,33021,0
+PRS.US,D,20240826,000000,25.02,25.1541,25,25.03,12337,0
+PRS.US,D,20240827,000000,25.0103,25.09,24.96,25.05,14350,0
+PRS.US,D,20240828,000000,25.09,25.1,25.05,25.1,15571,0
+PRS.US,D,20240829,000000,25.1,25.15,25.1,25.12,16368,0
+PRS.US,D,20240830,000000,25.12,25.13,24.61,24.76,114209,0
+PRS.US,D,20240903,000000,24.78,24.88,24.77,24.79,20918,0
+PRS.US,D,20240904,000000,24.815,25.03,24.815,24.98,23131,0
+PRS.US,D,20240905,000000,25,25.1,25,25.1,20518,0
+PRS.US,D,20240906,000000,25.06,25.1399,24.85,24.97,25293,0
+PRS.US,D,20240909,000000,24.92,25.14,24.92,25.13,15522,0
+PRS.US,D,20240910,000000,25.07,25.1688,25.04,25.16,17530,0
+PRS.US,D,20240911,000000,25.08,25.17,25.08,25.16,9691,0
+PRS.US,D,20240912,000000,25.16,25.25,25.06,25.1,29930,0
+PRS.US,D,20240913,000000,25.19,25.19,25.07,25.1285,18842,0
+PRS.US,D,20240916,000000,25.13,25.22,25.08,25.22,46132,0
+PRS.US,D,20240917,000000,25.24,25.24,25.09,25.19,25668,0
+PRS.US,D,20240918,000000,25.1,25.2701,25.1,25.21,21275,0
+PRS.US,D,20240919,000000,25.3,25.38,25.1717,25.35,19678,0
+PRS.US,D,20240920,000000,25.25,25.33,25.2,25.29,14877,0
+PRS.US,D,20240923,000000,25.27,25.2775,25.15,25.18,24538,0
+PRS.US,D,20240924,000000,25.18,25.31,25.11,25.31,30642,0
+PRS.US,D,20240925,000000,25.31,25.31,25.16,25.21,14009,0
+PRS.US,D,20240926,000000,25.22,25.2783,25.1461,25.19,9224,0
+PRS.US,D,20240927,000000,25.16,25.26,25.13,25.1699,18532,0
+PRS.US,D,20240930,000000,25.1891,25.19,24.9,24.95,77231,0
+PRS.US,D,20241001,000000,25,25.1999,24.96,25.17,40222,0
+PRS.US,D,20241002,000000,25.06,25.1635,25.06,25.16,18797,0
+PRS.US,D,20241003,000000,25.21,25.22,25.17,25.2,7763,0
+PRS.US,D,20241004,000000,25.15,25.17,25.04,25.07,16964,0
+PRS.US,D,20241007,000000,25,25.0694,24.96,24.99,23765,0
+PRS.US,D,20241008,000000,25.01,25.25,24.975,25.22,32406,0
+PRS.US,D,20241009,000000,25.18,25.29,25.1342,25.29,22095,0
+PRS.US,D,20241010,000000,25.18,25.28,25.1,25.28,16881,0
+PRS.US,D,20241011,000000,25.21,25.39,25.06,25.39,29956,0
+PRS.US,D,20241014,000000,25.27,25.39,25.2101,25.31,17172,0
+PRS.US,D,20241015,000000,25.26,25.4,25.22,25.38,18876,0
+PRS.US,D,20241016,000000,25.31,25.42,25.31,25.42,6842,0
+PRS.US,D,20241017,000000,25.34,25.4,25.25,25.325,22941,0
+PRS.US,D,20241018,000000,25.29,25.38,25.2801,25.325,5509,0
+PRS.US,D,20241021,000000,25.28,25.2989,25.0601,25.1001,16347,0
+PRS.US,D,20241022,000000,25.21,25.28,25.0224,25.28,12543,0
+PRS.US,D,20241023,000000,25.14,25.14,24.95,25.05,18227,0
+PRS.US,D,20241024,000000,25.04,25.1491,25.02,25.12,13750,0
+PRS.US,D,20241025,000000,25.18,25.18,24.9324,24.97,22277,0
+PRS.US,D,20241028,000000,25,25.11,24.78,24.98,30129,0
+PRS.US,D,20241029,000000,24.92,24.98,24.633,24.96,24642,0
+PRS.US,D,20241030,000000,25.01,25.1699,24.96,25.04,20481,0
+PRS.US,D,20241031,000000,25.1,25.1,24.86,25.08,30435,0
+PRS.US,D,20241101,000000,24.74,24.8,24.559,24.57,16332,0
+PRS.US,D,20241104,000000,24.68,24.8607,24.57,24.64,38725,0
+PRS.US,D,20241105,000000,24.6,24.815,24.6,24.805,53530,0
+PRS.US,D,20241106,000000,24.72,24.7547,24.6,24.69,39677,0
+PRS.US,D,20241107,000000,24.69,24.88,24.65,24.8085,113530,0
+PRS.US,D,20241108,000000,24.88,24.96,24.8,24.91,28856,0
+PRS.US,D,20241111,000000,24.96,24.9709,24.7,24.7,72647,0
+PRS.US,D,20241112,000000,24.7537,24.8,24.61,24.61,43889,0
+PRS.US,D,20241113,000000,24.64,24.66,24.43,24.57,36076,0
+PRS.US,D,20241114,000000,24.59,24.5978,24.34,24.42,47492,0
+PRS.US,D,20241115,000000,24.475,24.56,24.3482,24.56,27772,0
+PRS.US,D,20241118,000000,24.58,24.68,24.56,24.6,41118,0
+PRS.US,D,20241119,000000,24.63,24.63,24.4,24.48,25832,0
+PRS.US,D,20241120,000000,24.45,24.51,24.43,24.49,31595,0
+PRS.US,D,20241121,000000,24.56,24.75,24.55,24.73,40408,0
+PRS.US,D,20241122,000000,24.79,24.8527,24.73,24.79,24430,0
+PRS.US,D,20241125,000000,24.9,24.96,24.85,24.87,25761,0
+PRS.US,D,20241126,000000,24.9442,24.9442,24.6921,24.76,35524,0
+PRS.US,D,20241127,000000,24.86,24.909,24.76,24.85,39324,0
+PRS.US,D,20241129,000000,24.9,25.01,24.6,25.01,121321,0
+PRS.US,D,20241202,000000,24.9,24.9695,24.7501,24.78,68766,0
+PRS.US,D,20241203,000000,24.86,24.86,24.6,24.6,34040,0
+PRS.US,D,20241204,000000,24.65,24.7499,24.6,24.7,16027,0
+PRS.US,D,20241205,000000,24.7598,24.76,24.6512,24.71,22954,0
+PRS.US,D,20241206,000000,24.77,24.77,24.62,24.69,34300,0
+PRS.US,D,20241209,000000,24.62,24.7499,24.5,24.56,23698,0
+PRS.US,D,20241210,000000,24.5024,24.65,24.5024,24.64,22631,0
+PRS.US,D,20241211,000000,24.56,24.77,24.56,24.64,26844,0
+PRS.US,D,20241212,000000,24.595,24.64,24.41,24.47,28902,0
+PRS.US,D,20241213,000000,24.5,24.6,24.3,24.4,47721,0
+PRS.US,D,20241216,000000,24.47,24.53,24.24,24.24,43340,0
+PRS.US,D,20241217,000000,24.34,24.4,24.1,24.16,54086,0
+PRS.US,D,20241218,000000,24.3899,24.3899,23.85,23.89,57927,0
+PRS.US,D,20241219,000000,23.91,24,23.66,23.73,44129,0
+PRS.US,D,20241220,000000,23.75,23.93,23.73,23.83,22774,0
+PRS.US,D,20241223,000000,23.88,23.9,23.7,23.75,32202,0
+PRS.US,D,20241224,000000,23.67,23.7639,23.55,23.63,24710,0
+PRS.US,D,20241226,000000,23.8799,23.8799,23.45,23.52,41654,0
+PRS.US,D,20241227,000000,23.52,23.62,23.3,23.36,51778,0
+PRS.US,D,20241230,000000,23.37,23.53,23.17,23.17,138942,0
+PRS.US,D,20241231,000000,23.25,23.3805,23.14,23.23,453354,0
+PRS.US,D,20250102,000000,23.5,23.67,23.39,23.67,82421,0
+PRS.US,D,20250103,000000,23.78,23.87,23.7,23.8,123169,0
+PRS.US,D,20250106,000000,23.72,23.8299,23.615,23.78,66969,0
+PRS.US,D,20250107,000000,23.8,23.809,23.3,23.36,41380,0
+PRS.US,D,20250108,000000,23.3,23.4832,23.27,23.29,47748,0
+PRS.US,D,20250110,000000,23.24,23.3285,22.97,23.08,45266,0
+PRS.US,D,20250113,000000,23.05,23.08,22.85,22.93,47061,0
+PRS.US,D,20250114,000000,23.02,23.1,22.96,23.08,35363,0
+PRS.US,D,20250115,000000,23.44,23.66,23.33,23.66,30937,0
+PRS.US,D,20250116,000000,23.65,23.9,23.55,23.73,56858,0
+PRS.US,D,20250117,000000,23.86,23.8699,23.68,23.78,45448,0
+PRS.US,D,20250121,000000,23.87,24.1,23.854,24.08,68788,0
+PRS.US,D,20250122,000000,24.08,24.15,23.96,23.99,45684,0
+PRS.US,D,20250123,000000,23.9101,23.9599,23.82,23.95,27015,0
+PRS.US,D,20250124,000000,23.89,24.1,23.89,24.05,22762,0
+PRS.US,D,20250127,000000,24.024,24.25,24.01,24.23,43779,0
+PRS.US,D,20250128,000000,24.345,24.345,23.9,23.92,57688,0
+PRS.US,D,20250129,000000,23.97,24.0192,23.76,23.8,32531,0
+PRS.US,D,20250130,000000,23.9813,24.1,23.83,24.04,56145,0
+PRS.US,D,20250131,000000,23.76,23.78,23.35,23.42,56157,0
+PRS.US,D,20250203,000000,23.41,23.7168,23.34,23.38,35988,0
+PRS.US,D,20250204,000000,23.41,23.53,23.38,23.47,29672,0
+PRS.US,D,20250205,000000,23.59,23.81,23.555,23.79,27581,0
+PRS.US,D,20250206,000000,23.81,23.8399,23.59,23.75,22401,0
+PRS.US,D,20250207,000000,23.7,23.75,23.534,23.69,17365,0
+PRS.US,D,20250210,000000,23.7136,23.7999,23.69,23.74,17363,0
+PRS.US,D,20250211,000000,23.77,23.84,23.7,23.75,22576,0
+PRS.US,D,20250212,000000,23.5883,23.5893,23.405,23.54,37706,0
+PRS.US,D,20250213,000000,23.69,23.8,23.52,23.72,21412,0
+PRS.US,D,20250214,000000,23.8881,23.9,23.7401,23.83,25820,0
+PRS.US,D,20250218,000000,23.87,23.94,23.6901,23.79,43030,0
+PRS.US,D,20250219,000000,23.6918,23.87,23.6918,23.73,23797,0
+PRS.US,D,20250220,000000,23.7827,23.79,23.7,23.72,24804,0
+PRS.US,D,20250221,000000,23.7827,23.7827,23.7001,23.73,13177,0
+PRS.US,D,20250224,000000,23.75,23.84,23.72,23.78,31215,0
+PRS.US,D,20250225,000000,23.9784,23.99,23.8586,23.93,27214,0
+PRS.US,D,20250226,000000,23.99,23.992,23.86,23.91,15998,0
+PRS.US,D,20250227,000000,23.9211,23.98,23.88,23.9,28804,0
+PRS.US,D,20250228,000000,24,24.0001,23.701,23.74,13515,0
+PRS.US,D,20250303,000000,23.7944,23.9,23.7433,23.78,26741,0
+PRS.US,D,20250304,000000,23.765,23.78,23.57,23.64,19446,0
+PRS.US,D,20250305,000000,23.67,23.68,23.55,23.55,27307,0
+PRS.US,D,20250306,000000,23.595,23.595,23.45,23.48,25883,0
+PRS.US,D,20250307,000000,23.5084,23.5757,23.25,23.29,35276,0
+PRS.US,D,20250310,000000,23.33,23.4,23.15,23.3186,41489,0
+PRS.US,D,20250311,000000,23.29,23.36,23.225,23.31,39484,0
+PRS.US,D,20250312,000000,23.37,23.5,23.31,23.45,35933,0
+PRS.US,D,20250313,000000,23.46,23.56,23.37,23.54,33156,0
+PRS.US,D,20250314,000000,23.5301,23.66,23.525,23.59,28125,0
+PRS.US,D,20250317,000000,23.625,23.81,23.5619,23.73,28403,0
+PRS.US,D,20250318,000000,23.79,23.79,23.67,23.72,32608,0
+PRS.US,D,20250319,000000,23.71,23.77,23.6,23.66,18517,0
+PRS.US,D,20250320,000000,23.75,23.75,23.6401,23.68,35559,0
+PRS.US,D,20250321,000000,23.68,23.76,23.61,23.71,27379,0
+PRS.US,D,20250324,000000,23.8,23.8099,23.66,23.71,31921,0
+PRS.US,D,20250325,000000,23.71,23.7699,23.62,23.74,31047,0
+PRS.US,D,20250326,000000,23.74,23.74,23.5,23.55,39738,0
+PRS.US,D,20250327,000000,23.555,23.56,23.44,23.49,34487,0
+PRS.US,D,20250328,000000,23.58,23.6191,23.43,23.45,29077,0
+PRS.US,D,20250331,000000,23.4692,23.5,23.13,23.2,166436,0
+PRS.US,D,20250401,000000,23.25,23.3211,23.185,23.22,28568,0
+PRS.US,D,20250402,000000,23.2586,23.31,23.19,23.2525,21974,0
+PRS.US,D,20250403,000000,23.08,23.09,22.92,22.99,47802,0
+PRS.US,D,20250404,000000,23.1286,23.1286,22.575,22.87,50180,0
+PRS.US,D,20250407,000000,22.5,22.83,22.3517,22.65,54727,0
+PRS.US,D,20250408,000000,22.99,23,22.7101,22.77,118813,0
+PRS.US,D,20250409,000000,22.57,23.2777,22.54,22.97,50401,0
+PRS.US,D,20250410,000000,23,23,22.57,22.7,51968,0
+PRS.US,D,20250411,000000,22.57,22.6999,22.47,22.68,33285,0
+PRS.US,D,20250414,000000,22.78,22.87,22.64,22.72,27149,0
+PRS.US,D,20250415,000000,22.8,22.8792,22.652,22.66,28808,0
+PRS.US,D,20250416,000000,22.6237,22.8889,22.6237,22.77,25271,0
+PRS.US,D,20250417,000000,22.846,23,22.79,22.95,26036,0
+PRS.US,D,20250421,000000,22.82,22.8639,22.76,22.78,31605,0
+PRS.US,D,20250422,000000,22.9,22.98,22.81,22.84,28012,0
+PRS.US,D,20250423,000000,23.06,23.215,22.96,23.06,37384,0
+PRS.US,D,20250424,000000,23.0614,23.27,23.0614,23.24,17657,0
+PRS.US,D,20250425,000000,23.1348,23.2688,23.12,23.24,21557,0
+PRS.US,D,20250428,000000,23.2001,23.28,23.16,23.28,16728,0
+PRS.US,D,20250429,000000,23.2904,23.3299,23.13,23.25,17902,0
+PRS.US,D,20250430,000000,23.16,23.23,23.0501,23.11,36099,0
+PRS.US,D,20250501,000000,22.865,23.07,22.69,22.72,27326,0
+PRS.US,D,20250502,000000,22.8,22.88,22.5548,22.71,27290,0
+PRS.US,D,20250505,000000,22.75,22.79,22.61,22.65,25730,0
+PRS.US,D,20250506,000000,22.665,22.69,22.5,22.64,32148,0
+PRS.US,D,20250507,000000,22.6579,22.79,22.6579,22.77,28494,0
+PRS.US,D,20250508,000000,22.8085,22.9,22.6464,22.7,31064,0
+PRS.US,D,20250509,000000,22.75,22.8289,22.62,22.7291,34490,0
+PRS.US,D,20250512,000000,22.8,22.93,22.64,22.66,25827,0
+PRS.US,D,20250513,000000,22.695,22.78,22.55,22.6,47741,0
+PRS.US,D,20250514,000000,22.65,22.68,22.51,22.53,27352,0
+PRS.US,D,20250515,000000,22.5859,22.7538,22.58,22.68,42739,0
+PRS.US,D,20250516,000000,22.8091,22.87,22.65,22.87,53882,0
+PRS.US,D,20250519,000000,22.735,23.0699,22.62,23.03,50094,0
+PRS.US,D,20250520,000000,23.05,23.18,22.99,23.02,32690,0
+PRS.US,D,20250521,000000,22.9666,23,22.63,22.65,40181,0
+PRS.US,D,20250522,000000,22.65,22.76,22.6078,22.74,37677,0
+PRS.US,D,20250523,000000,22.69,22.74,22.6306,22.7,21996,0
+PRS.US,D,20250527,000000,22.89,23,22.795,22.97,28713,0
+PRS.US,D,20250528,000000,22.9146,22.99,22.85,22.885,40701,0
+PRS.US,D,20250529,000000,22.945,22.98,22.84,22.86,21215,0
+PRS.US,D,20250530,000000,22.8001,23.1,22.8001,23.09,137711,0
+PRS.US,D,20250602,000000,23.0799,23.08,22.92,23.0113,24451,0
+PRS.US,D,20250603,000000,23.11,23.17,23.045,23.06,30357,0
+PRS.US,D,20250604,000000,23.1,23.36,23.06,23.29,34747,0
+PRS.US,D,20250605,000000,23.23,23.59,23.23,23.53,90719,0
+PRS.US,D,20250606,000000,23.53,23.54,23.4287,23.46,99395,0
+PRS.US,D,20250609,000000,23.5,23.64,23.47,23.57,53709,0
+PRS.US,D,20250610,000000,23.58,23.65,23.541,23.64,20958,0
+PRS.US,D,20250611,000000,23.655,23.74,23.62,23.66,48656,0
+PRS.US,D,20250612,000000,23.67,23.7382,23.63,23.7,28933,0
+PRS.US,D,20250613,000000,23.7256,23.74,23.47,23.5,27059,0
+PRS.US,D,20250616,000000,23.4979,23.61,23.39,23.41,43415,0
+PRS.US,D,20250617,000000,23.48,23.51,23.3,23.31,21140,0
+PRS.US,D,20250618,000000,23.4,23.4706,23.32,23.33,17641,0
+PRS.US,D,20250620,000000,23.43,23.5,23.383,23.43,20984,0
+PRS.US,D,20250623,000000,23.445,23.52,23.39,23.43,25012,0
+PRS.US,D,20250624,000000,23.5145,23.66,23.4201,23.59,27498,0
+PRS.US,D,20250625,000000,23.6076,23.69,23.5,23.51,14921,0
+PRS.US,D,20250626,000000,23.59,23.84,23.5208,23.71,40437,0
+PRS.US,D,20250627,000000,23.75,23.8187,23.56,23.57,57175,0
+PRS.US,D,20250630,000000,23.635,23.65,23.51,23.51,109212,0
+PRS.US,D,20250701,000000,23.7396,23.81,23.54,23.725,19421,0
+PRS.US,D,20250702,000000,23.746,24,23.7012,24,31095,0
+PRS.US,D,20250703,000000,23.955,24.0704,23.9307,24.025,16906,0
+PRS.US,D,20250707,000000,23.89,24.04,23.87,23.94,35020,0
+PRS.US,D,20250708,000000,23.9389,24.05,23.9,24.02,17646,0
+PRS.US,D,20250709,000000,24.06,24.1799,24.05,24.13,30225,0
+PRS.US,D,20250710,000000,24.145,24.35,24.08,24.34,21156,0
+PRS.US,D,20250711,000000,24.34,24.34,24.1901,24.27,44099,0
+PRS.US,D,20250714,000000,24.22,24.255,24.14,24.185,35381,0
+PRS.US,D,20250715,000000,24.196,24.21,23.97,23.98,39147,0
+PRS.US,D,20250716,000000,24.07,24.17,23.9,23.95,28362,0
+PRS.US,D,20250717,000000,23.995,24.13,23.93,24.13,28835,0
+PRS.US,D,20250718,000000,24.18,24.18,24.07,24.12,24440,0
+PRS.US,D,20250721,000000,24.185,24.2704,24.06,24.06,40068,0
+PRS.US,D,20250722,000000,24.08,24.1,24.06,24.07,17936,0
+PRS.US,D,20250723,000000,24.12,24.12,24,24.07,21043,0
+PRS.US,D,20250724,000000,24.04,24.07,24,24.06,26414,0
+PRS.US,D,20250725,000000,24.09,24.18,24.06,24.12,36283,0
+PRS.US,D,20250728,000000,24.1068,24.14,24.06,24.08,19234,0
+PRS.US,D,20250729,000000,24.1126,24.32,24.08,24.2843,22572,0
+PRS.US,D,20250730,000000,24.26,24.26,24.16,24.17,19889,0
+PRS.US,D,20250731,000000,24.2976,24.5,24.17,24.45,45661,0
+PRS.US,D,20250801,000000,24.08,24.476,24.08,24.1692,15244,0
+PRS.US,D,20250804,000000,24.1862,24.23,24.0512,24.21,19003,0
+PRS.US,D,20250805,000000,24.215,24.38,24.2001,24.22,19316,0
+PRS.US,D,20250806,000000,24.1274,24.2113,24.05,24.17,27050,0
+PRS.US,D,20250807,000000,24.12,24.21,24.05,24.085,24179,0
+PRS.US,D,20250808,000000,24.1063,24.18,24.03,24.18,16223,0
+PRS.US,D,20250811,000000,24.144,24.2013,24.09,24.18,21458,0
+PRS.US,D,20250812,000000,24.1392,24.3475,24.13,24.29,19272,0
+PRS.US,D,20250813,000000,24.42,24.47,24.29,24.45,18497,0
+PRS.US,D,20250814,000000,24.42,24.47,24.32,24.44,39013,0
+PRS.US,D,20250815,000000,24.44,24.5,24.3504,24.38,31820,0
+PRS.US,D,20250818,000000,24.4413,24.4499,24.3,24.38,80360,0
+PRS.US,D,20250819,000000,24.4,24.59,24.4,24.53,31859,0
+PRS.US,D,20250820,000000,24.5353,24.55,24.4,24.55,15405,0
+PRS.US,D,20250821,000000,24.485,24.55,24.44,24.47,31374,0
+PRS.US,D,20250822,000000,24.53,24.69,24.53,24.61,52730,0
+PRS.US,D,20250825,000000,24.62,24.7107,24.62,24.65,27705,0
+PRS.US,D,20250826,000000,24.6302,24.69,24.54,24.59,28143,0
+PRS.US,D,20250827,000000,24.62,24.6525,24.54,24.64,24253,0
+PRS.US,D,20250828,000000,24.5983,24.68,24.58,24.68,24258,0
+PRS.US,D,20250829,000000,24.63,24.68,24.54,24.62,105277,0
+PRS.US,D,20250902,000000,24.55,24.65,24.5024,24.55,62217,0
+PRS.US,D,20250903,000000,24.59,24.6266,24.56,24.5974,26712,0
+PRS.US,D,20250904,000000,24.64,24.74,24.62,24.73,19351,0
+PRS.US,D,20250905,000000,24.79,24.99,24.75,24.96,41842,0
+PRS.US,D,20250908,000000,24.97,25.11,24.95,24.95,47172,0
+PRS.US,D,20250909,000000,24.94,24.9999,24.81,24.95,33710,0
+PRS.US,D,20250910,000000,25.0161,25.08,24.975,25,30827,0
+PRS.US,D,20250911,000000,25.01,25.08,24.97,25.03,39059,0
+PRS.US,D,20250912,000000,25.0325,25.09,24.95,25.06,11746,0
+PRS.US,D,20250915,000000,25.09,25.19,25.06,25.15,25346,0
+PRS.US,D,20250916,000000,25.0735,25.19,25.0735,25.12,38675,0
+PRS.US,D,20250917,000000,25.12,25.15,24.9805,25.01,21119,0
+PRS.US,D,20250918,000000,24.9811,25.0232,24.88,24.96,31892,0
+PRS.US,D,20250919,000000,24.93,24.99,24.86,24.94,35496,0
+PRS.US,D,20250922,000000,24.9814,25.06,24.92,24.96,17955,0
+PRS.US,D,20250923,000000,25.0329,25.0329,24.96,25,16879,0
+PRS.US,D,20250924,000000,25.0055,25.05,24.95,24.98,40560,0
+PRS.US,D,20250925,000000,24.92,24.98,24.81,24.82,44795,0
+PRS.US,D,20250926,000000,24.85,24.94,24.82,24.91,24488,0
+PRS.US,D,20250929,000000,24.92,25.15,24.85,24.93,42666,0
+PRS.US,D,20250930,000000,24.96,25.01,24.8101,24.87,84729,0
+PRS.US,D,20251001,000000,24.925,25.1238,24.8728,25.08,27831,0
+PRS.US,D,20251002,000000,24.985,25.14,24.87,25,23844,0
+PRS.US,D,20251003,000000,25.025,25.09,24.96,25.05,52615,0
+PRS.US,D,20251006,000000,24.9189,25.09,24.9189,25.06,23460,0
+PRS.US,D,20251007,000000,25.045,25.1,24.94,25.1,36324,0
+PRS.US,D,20251008,000000,25.1,25.1,25.02,25.06,21981,0
+PRS.US,D,20251009,000000,25.055,25.055,24.9,24.99,42094,0
+PRS.US,D,20251010,000000,24.96,25.07,24.8176,24.85,36888,0
+PRS.US,D,20251013,000000,24.99,25,24.9168,24.95,19040,0
+PRS.US,D,20251014,000000,24.85,25.0001,24.78,24.91,31392,0
+PRS.US,D,20251015,000000,24.8701,25.05,24.8701,24.98,18686,0
+PRS.US,D,20251016,000000,24.9965,25.0563,24.91,24.91,21529,0
+PRS.US,D,20251017,000000,24.9155,24.9825,24.84,24.85,57356,0
+PRS.US,D,20251020,000000,24.967,24.99,24.89,24.92,32597,0
+PRS.US,D,20251021,000000,24.98,25,24.91,24.94,31158,0
+PRS.US,D,20251022,000000,24.95,24.9501,24.84,24.88,39505,0
+PRS.US,D,20251023,000000,24.93,24.95,24.86,24.88,35240,0
+PRS.US,D,20251024,000000,24.98,25.04,24.896,24.93,24497,0
+PRS.US,D,20251027,000000,24.925,25.03,24.925,24.95,22159,0
+PRS.US,D,20251028,000000,25.06,25.06,24.93,24.97,17403,0
+PRS.US,D,20251029,000000,25,25.04,24.92,24.96,36163,0
+PRS.US,D,20251030,000000,24.9,24.979,24.88,24.9,19787,0
+PRS.US,D,20251031,000000,24.6,24.627,24.37,24.41,50531,0
+PRS.US,D,20251103,000000,24.48,24.52,24.3297,24.38,23504,0
+PRS.US,D,20251104,000000,24.3,24.4099,24.13,24.14,31434,0
+PRS.US,D,20251105,000000,24.322,24.39,24.14,24.26,40908,0
+PRS.US,D,20251106,000000,24.3,24.3,24.1701,24.24,20621,0
+PRS.US,D,20251107,000000,24.17,24.26,24.1101,24.23,26300,0
+PRS.US,D,20251110,000000,24.3221,24.37,24.2,24.29,40286,0
+PRS.US,D,20251111,000000,24.325,24.42,24.2,24.42,33085,0
+PRS.US,D,20251112,000000,24.3201,24.53,24.3201,24.44,55109,0
+PRS.US,D,20251113,000000,24.33,24.35,24.1501,24.24,18895,0
+PRS.US,D,20251114,000000,24.15,24.3699,24.09,24.15,25431,0
+PRS.US,D,20251117,000000,24.2,24.27,23.87,23.95,31895,0
+PRS.US,D,20251118,000000,23.98,23.98,23.85,23.91,26511,0
+PRS.US,D,20251119,000000,23.8928,23.8928,23.8,23.83,37341,0
+PRS.US,D,20251120,000000,23.89,23.89,23.65,23.71,24519,0
+PRS.US,D,20251121,000000,23.73,23.8,23.5201,23.7,60703,0
+PRS.US,D,20251124,000000,23.8001,23.9699,23.7,23.82,34064,0
+PRS.US,D,20251125,000000,23.91,24.02,23.8838,23.91,41685,0
+PRS.US,D,20251126,000000,24.04,24.11,23.9,24.01,41589,0
+PRS.US,D,20251128,000000,24.0999,24.148,23.92,23.92,74255,0
+PRS.US,D,20251201,000000,23.84,23.9551,23.74,23.83,39990,0
+PRS.US,D,20251202,000000,23.835,23.93,23.7325,23.84,41456,0
+PRS.US,D,20251203,000000,23.91,23.99,23.81,23.93,41489,0
+PRS.US,D,20251204,000000,23.8601,23.99,23.86,23.895,25112,0
+PRS.US,D,20251205,000000,23.93,23.97,23.84,23.92,16576,0
+PRS.US,D,20251208,000000,23.945,23.97,23.87,23.9096,18156,0
+PRS.US,D,20251209,000000,23.92,24.18,23.91,24.03,51897,0
+PRS.US,D,20251210,000000,24.07,24.23,23.96,24.08,33860,0
+PRS.US,D,20251211,000000,24.17,24.3,24.09,24.14,30311,0
+PRS.US,D,20251212,000000,24.05,24.1399,23.93,23.97,27958,0
+PRS.US,D,20251215,000000,24.1125,24.12,23.99,24.02,44546,0
+PRS.US,D,20251216,000000,24.05,24.11,24,24.02,38234,0
+PRS.US,D,20251217,000000,24.0501,24.13,23.9101,24.02,48563,0
+PRS.US,D,20251218,000000,24.12,24.1722,23.82,23.91,89318,0
+PRS.US,D,20251219,000000,23.9,23.995,23.85,23.94,47082,0
+PRS.US,D,20251222,000000,23.93,23.9875,23.9,23.94,21718,0
+PRS.US,D,20251223,000000,23.93,23.99,23.85,23.8509,28478,0
+PRS.US,D,20251224,000000,23.8601,23.92,23.86,23.86,15590,0
+PRS.US,D,20251226,000000,23.925,23.9789,23.81,23.83,38976,0
+PRS.US,D,20251229,000000,23.86,23.9184,23.7702,23.81,29160,0
+PRS.US,D,20251230,000000,23.79,23.84,23.73,23.8,41960,0
+PRS.US,D,20251231,000000,23.8088,23.83,23.7001,23.82,56552,0
+PRS.US,D,20260102,000000,23.82,24.08,23.8,23.98,42513,0
+PRS.US,D,20260105,000000,24.12,24.17,23.95,23.96,28944,0
+PRS.US,D,20260106,000000,24.1193,24.12,23.83,23.915,27569,0
+PRS.US,D,20260107,000000,24.03,24.03,23.8978,23.94,19239,0
+PRS.US,D,20260108,000000,23.92,24.05,23.91,23.93,34483,0
+PRS.US,D,20260109,000000,24.0508,24.15,23.94,23.98,30169,0
+PRS.US,D,20260112,000000,24.1,24.16,23.93,24.08,32592,0
+PRS.US,D,20260113,000000,24.0948,24.26,24.0596,24.2,30805,0
+PRS.US,D,20260114,000000,24.27,24.28,24.1,24.19,19172,0
+PRS.US,D,20260115,000000,24.4,24.4,24.2001,24.3,48065,0
+PRS.US,D,20260116,000000,24.35,24.35,24.22,24.27,23815,0
+PRS.US,D,20260120,000000,24.138,24.25,23.92,24.13,47141,0
+PRS.US,D,20260121,000000,24.24,24.31,24.05,24.25,25612,0
+PRS.US,D,20260122,000000,24.185,24.415,24.0601,24.31,31159,0
+PRS.US,D,20260123,000000,24.314316,24.42,24.2508,24.35,33914,0
+PRS.US,D,20260126,000000,24.36,24.43,24.28,24.37,27901,0
+PRS.US,D,20260127,000000,24.4,24.4425,24.3,24.35,29545,0
+PRS.US,D,20260128,000000,24.3474,24.36,24.26,24.29,20106,0
+PRS.US,D,20260129,000000,24.2501,24.4,24.25,24.33,53951,0
+PRS.US,D,20260130,000000,24.08,24.08,23.92,24,67636,0
+PRS.US,D,20260202,000000,24.03,24.06,23.95,24,29013,0
+PRS.US,D,20260203,000000,24.08,24.08,23.9,23.95,24720,0
+PRS.US,D,20260204,000000,23.94,23.98,23.85,23.93,29386,0
+PRS.US,D,20260205,000000,23.9,23.95,23.86,23.9,16331,0
+PRS.US,D,20260206,000000,23.88,23.95,23.81,23.91,16219,0
+PRS.US,D,20260209,000000,23.94,23.95,23.9,23.9,16232,0
+PRS.US,D,20260210,000000,23.9,24.05,23.88,23.97,22065,0
+PRS.US,D,20260211,000000,23.9221,24.02,23.9201,23.97,23575,0
+PRS.US,D,20260212,000000,23.97,24.02,23.9,23.92,27012,0
+PRS.US,D,20260213,000000,23.97,24.12,23.97,24,27067,0
+PRS.US,D,20260217,000000,24.0699,24.14,24.01,24.1,59847,0
+PRS.US,D,20260218,000000,24.095,24.3,24.06,24.14,33691,0
diff --git a/daily/us/nyse stocks/2/prvs.us.txt b/daily/us/nyse stocks/2/prvs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c77238e9d41da545f16a1528446374c73e71966
--- /dev/null
+++ b/daily/us/nyse stocks/2/prvs.us.txt	
@@ -0,0 +1,281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRVS.US,D,20241217,000000,24.74,24.74,24.71,24.7199,711,0
+PRVS.US,D,20241218,000000,24.7,24.77,24.0294,24.0294,5783,0
+PRVS.US,D,20241219,000000,23.97,23.972,23.7185,23.7185,13913,0
+PRVS.US,D,20241220,000000,23.69,24.1499,23.64,24.07,18531,0
+PRVS.US,D,20241223,000000,24.04,24.1735,23.96,24.1735,825,0
+PRVS.US,D,20241224,000000,24.15,24.299,24.15,24.2856,847,0
+PRVS.US,D,20241226,000000,24.2861,24.34,24.22,24.32,3417,0
+PRVS.US,D,20241227,000000,24.1501,24.19,24.0398,24.1449,8469,0
+PRVS.US,D,20241230,000000,23.78,23.96,23.75,23.9298,4224,0
+PRVS.US,D,20241231,000000,23.99,23.99,23.85,23.8668,3170,0
+PRVS.US,D,20250102,000000,24.05,24.13,23.81,23.889,16055,0
+PRVS.US,D,20250103,000000,24,24.22,24,24.187,6984,0
+PRVS.US,D,20250106,000000,24.41,24.65,24.38,24.45,16138,0
+PRVS.US,D,20250107,000000,24.45,24.45,24.22,24.2558,87572,0
+PRVS.US,D,20250108,000000,24.12,24.23,24.08,24.23,25615,0
+PRVS.US,D,20250110,000000,24,24,23.847,23.8894,6087,0
+PRVS.US,D,20250113,000000,23.8,24.01,23.8,23.9988,8360,0
+PRVS.US,D,20250114,000000,24.13,24.13,23.9197,24.0778,1342,0
+PRVS.US,D,20250115,000000,24.46,24.46,24.3354,24.3768,1147,0
+PRVS.US,D,20250116,000000,24.39,24.59,24.39,24.5268,1983,0
+PRVS.US,D,20250117,000000,24.67,24.68,24.63,24.6687,5812,0
+PRVS.US,D,20250121,000000,24.87,25.03,24.83,25.03,13594,0
+PRVS.US,D,20250122,000000,25.08,25.13,25.0396,25.0396,775,0
+PRVS.US,D,20250123,000000,25.129,25.1614,25.115,25.1614,4388,0
+PRVS.US,D,20250124,000000,25.23,25.23,25.1569,25.1569,9063,0
+PRVS.US,D,20250127,000000,24.98,25.0908,24.95,25.0908,13089,0
+PRVS.US,D,20250128,000000,25.11,25.11,25,25.0147,4887,0
+PRVS.US,D,20250129,000000,25.06,25.06,24.9414,24.9414,359,0
+PRVS.US,D,20250130,000000,25.02,25.2,25.02,25.1031,1537,0
+PRVS.US,D,20250131,000000,25.17,25.34,25.05,25.0587,22064,0
+PRVS.US,D,20250203,000000,24.66,24.89,24.6,24.7861,9429,0
+PRVS.US,D,20250204,000000,24.88,24.89,24.86,24.8605,425,0
+PRVS.US,D,20250205,000000,24.94,24.983,24.9399,24.983,1861,0
+PRVS.US,D,20250206,000000,25.01,25.06,24.95,24.9942,5224,0
+PRVS.US,D,20250207,000000,24.91,24.91,24.71,24.7501,7867,0
+PRVS.US,D,20250210,000000,24.95,24.95,24.7699,24.84,2938,0
+PRVS.US,D,20250211,000000,24.89,24.89,24.789,24.8287,374,0
+PRVS.US,D,20250212,000000,24.55,24.7003,24.54,24.7003,12962,0
+PRVS.US,D,20250213,000000,24.68,24.9,24.68,24.8984,4147,0
+PRVS.US,D,20250214,000000,24.98,24.98,24.8764,24.8764,9161,0
+PRVS.US,D,20250218,000000,24.94,25.0303,24.89,25.0303,759,0
+PRVS.US,D,20250219,000000,24.93,25.0892,24.93,25.0892,1176,0
+PRVS.US,D,20250220,000000,24.99,24.99,24.8898,24.9673,1525,0
+PRVS.US,D,20250221,000000,24.85,24.87,24.5975,24.5975,5908,0
+PRVS.US,D,20250224,000000,24.62,24.63,24.55,24.6,6590,0
+PRVS.US,D,20250225,000000,24.58,24.58,24.4943,24.4943,12400,0
+PRVS.US,D,20250226,000000,24.46,24.5,24.44,24.4525,1451,0
+PRVS.US,D,20250227,000000,24.47,24.47,24.088,24.088,13327,0
+PRVS.US,D,20250228,000000,24.125,24.2742,23.97,24.2742,858,0
+PRVS.US,D,20250303,000000,24.18,24.41,23.95,23.9616,896,0
+PRVS.US,D,20250304,000000,23.99,24.02,23.7982,23.7982,1051,0
+PRVS.US,D,20250305,000000,23.86,24.14,23.8,24.14,15003,0
+PRVS.US,D,20250306,000000,24,24,23.87,23.9102,689,0
+PRVS.US,D,20250307,000000,23.86,24.13,23.8,24.1185,17933,0
+PRVS.US,D,20250310,000000,23.99,23.99,23.48,23.6511,19355,0
+PRVS.US,D,20250311,000000,23.46,23.52,23.18,23.315,2434,0
+PRVS.US,D,20250312,000000,23.42,23.44,23.19,23.3368,13838,0
+PRVS.US,D,20250313,000000,23.2,23.27,23.02,23.0317,2355,0
+PRVS.US,D,20250314,000000,23.41,23.5,23.41,23.4995,1527,0
+PRVS.US,D,20250317,000000,23.6201,23.82,23.62,23.7809,4556,0
+PRVS.US,D,20250318,000000,23.65,23.7,23.61,23.6622,551,0
+PRVS.US,D,20250319,000000,23.74,23.74,23.7,23.7355,539,0
+PRVS.US,D,20250320,000000,23.85,23.89,23.74,23.7666,3127,0
+PRVS.US,D,20250321,000000,23.5,23.6746,23.4999,23.6746,3318,0
+PRVS.US,D,20250324,000000,23.9606,23.9606,23.879,23.95,3644,0
+PRVS.US,D,20250325,000000,23.89,23.93,23.85,23.8578,9754,0
+PRVS.US,D,20250326,000000,23.86,23.86,23.67,23.7248,2426,0
+PRVS.US,D,20250327,000000,23.77,23.77,23.6667,23.6667,632,0
+PRVS.US,D,20250328,000000,23.46,23.46,23.2699,23.2781,1108,0
+PRVS.US,D,20250331,000000,23.03,23.39,23,23.376,2700,0
+PRVS.US,D,20250401,000000,23.26,23.45,23.18,23.3819,5315,0
+PRVS.US,D,20250402,000000,23.37,23.58,23.37,23.5033,2102,0
+PRVS.US,D,20250403,000000,22.65,22.65,22.475,22.5022,1929,0
+PRVS.US,D,20250404,000000,21.63,21.7089,21.21,21.21,4191,0
+PRVS.US,D,20250407,000000,20.62,21.37,20.62,21.1462,6492,0
+PRVS.US,D,20250408,000000,21.68,21.81,20.57,20.722,10508,0
+PRVS.US,D,20250409,000000,20.66,22.47,20.59,22.4649,2685,0
+PRVS.US,D,20250410,000000,21.91,22.13,21.34,21.6808,3778,0
+PRVS.US,D,20250411,000000,21.72,22.0907,21.72,22.0907,365,0
+PRVS.US,D,20250414,000000,22.3,22.37,22.16,22.2658,1876,0
+PRVS.US,D,20250415,000000,22.2399,22.2399,22.1965,22.1965,2560,0
+PRVS.US,D,20250416,000000,22.0363,22.0363,21.79,21.816,478,0
+PRVS.US,D,20250417,000000,21.72,21.72,21.6396,21.6396,438,0
+PRVS.US,D,20250421,000000,21.43,21.5,21.06,21.202,10544,0
+PRVS.US,D,20250422,000000,21.55,21.73,21.54,21.6886,3119,0
+PRVS.US,D,20250423,000000,22.42,22.45,22.0351,22.0351,2830,0
+PRVS.US,D,20250424,000000,22.23,22.3715,22.23,22.3715,701,0
+PRVS.US,D,20250425,000000,22.29,22.3378,22.22,22.3378,1335,0
+PRVS.US,D,20250428,000000,22.45,22.45,22.29,22.3944,753,0
+PRVS.US,D,20250429,000000,22.34,22.59,22.34,22.55,11322,0
+PRVS.US,D,20250430,000000,22.33,22.66,22.16,22.6547,3875,0
+PRVS.US,D,20250501,000000,22.84,22.88,22.72,22.7433,6403,0
+PRVS.US,D,20250502,000000,22.98,23.05,22.9774,22.9774,2620,0
+PRVS.US,D,20250505,000000,23.01,23.06,22.935,22.935,3039,0
+PRVS.US,D,20250506,000000,22.77,22.83,22.6506,22.6506,411,0
+PRVS.US,D,20250507,000000,22.68,22.75,22.61,22.6871,1432,0
+PRVS.US,D,20250508,000000,22.91,23.15,22.91,22.9176,601,0
+PRVS.US,D,20250509,000000,23,23,22.93,22.955,8254,0
+PRVS.US,D,20250512,000000,23.57,23.66,23.57,23.6418,1430,0
+PRVS.US,D,20250513,000000,23.72,23.72,23.6698,23.6698,618,0
+PRVS.US,D,20250514,000000,23.61,23.61,23.56,23.5656,590,0
+PRVS.US,D,20250515,000000,23.38,23.6212,23.36,23.6212,2854,0
+PRVS.US,D,20250516,000000,23.69,23.84,23.69,23.8286,5200,0
+PRVS.US,D,20250519,000000,23.81,23.98,23.81,23.949,6010,0
+PRVS.US,D,20250520,000000,23.89,23.89,23.77,23.8257,794,0
+PRVS.US,D,20250521,000000,23.64,23.67,23.335,23.335,1225,0
+PRVS.US,D,20250522,000000,23.28,23.35,23.21,23.2351,590,0
+PRVS.US,D,20250523,000000,23.09,23.22,23.09,23.1205,2501,0
+PRVS.US,D,20250527,000000,23.395,23.5249,23.395,23.5249,1981,0
+PRVS.US,D,20250528,000000,23.5,23.5,23.4123,23.4123,1475,0
+PRVS.US,D,20250529,000000,23.45,23.45,23.4388,23.4388,219,0
+PRVS.US,D,20250530,000000,23.5,23.53,23.495,23.4989,1001,0
+PRVS.US,D,20250602,000000,23.32,23.48,23.24,23.48,2933,0
+PRVS.US,D,20250603,000000,23.67,23.72,23.67,23.72,2331,0
+PRVS.US,D,20250604,000000,23.7738,23.84,23.7738,23.7917,2682,0
+PRVS.US,D,20250605,000000,23.82,23.82,23.76,23.7954,1519,0
+PRVS.US,D,20250606,000000,24.1246,24.1246,24.0238,24.094,3439,0
+PRVS.US,D,20250609,000000,24.18,24.32,24.18,24.2544,1129,0
+PRVS.US,D,20250610,000000,24.44,24.4931,24.4,24.4931,2351,0
+PRVS.US,D,20250611,000000,24.6,24.6,24.44,24.4575,619,0
+PRVS.US,D,20250612,000000,24.48,24.4974,24.48,24.4974,449,0
+PRVS.US,D,20250613,000000,24.18,24.23,24.09,24.1072,706,0
+PRVS.US,D,20250616,000000,24.49,24.49,24.3782,24.3782,144,0
+PRVS.US,D,20250617,000000,24.31,24.31,24.12,24.1365,1379,0
+PRVS.US,D,20250618,000000,24.2701,24.31,24.11,24.1258,1610,0
+PRVS.US,D,20250620,000000,24.15,24.15,24.03,24.0321,557,0
+PRVS.US,D,20250623,000000,23.87,24.24,23.83,24.24,1800,0
+PRVS.US,D,20250624,000000,24.5364,24.63,24.5364,24.61,1118,0
+PRVS.US,D,20250625,000000,24.455,24.51,24.44,24.51,3213,0
+PRVS.US,D,20250626,000000,24.61,24.68,24.61,24.68,6398,0
+PRVS.US,D,20250627,000000,24.71,24.7819,24.6,24.7819,1179,0
+PRVS.US,D,20250701,000000,24.8484,25.16,24.8484,25.1024,823,0
+PRVS.US,D,20250702,000000,25.08,25.24,25.08,25.2346,1380,0
+PRVS.US,D,20250707,000000,25.2694,25.2694,25.01,25.1266,686,0
+PRVS.US,D,20250708,000000,25.16,25.17,25.0894,25.0894,708,0
+PRVS.US,D,20250709,000000,25.17,25.21,25.11,25.1958,404,0
+PRVS.US,D,20250710,000000,25.39,25.39,25.2774,25.2774,391,0
+PRVS.US,D,20250711,000000,25.12,25.16,25.1171,25.1171,2268,0
+PRVS.US,D,20250714,000000,25.115,25.1264,25.04,25.1264,588,0
+PRVS.US,D,20250715,000000,25.044,25.044,24.9795,24.9795,232,0
+PRVS.US,D,20250716,000000,24.96,24.98,24.81,24.977,2263,0
+PRVS.US,D,20250717,000000,24.97,25.11,24.95,25.0999,954,0
+PRVS.US,D,20250718,000000,25.07,25.0846,25.0499,25.0846,761,0
+PRVS.US,D,20250721,000000,25.3,25.32,25.1851,25.1851,6929,0
+PRVS.US,D,20250722,000000,25.21,25.36,25.21,25.3379,1271,0
+PRVS.US,D,20250723,000000,25.59,25.67,25.59,25.6656,1730,0
+PRVS.US,D,20250724,000000,25.79,25.8,25.7279,25.7279,3287,0
+PRVS.US,D,20250725,000000,25.6632,25.7901,25.6632,25.7842,319,0
+PRVS.US,D,20250728,000000,25.8,25.82,25.77,25.7727,958,0
+PRVS.US,D,20250729,000000,25.73,25.75,25.6645,25.6645,1221,0
+PRVS.US,D,20250730,000000,25.76,25.76,25.63,25.693,659,0
+PRVS.US,D,20250801,000000,25.1305,25.15,25.1228,25.1228,1763,0
+PRVS.US,D,20250804,000000,25.32,25.42,25.32,25.42,1143,0
+PRVS.US,D,20250805,000000,25.43,25.43,25.3299,25.375,1302,0
+PRVS.US,D,20250806,000000,25.3,25.345,25.3,25.3403,15331,0
+PRVS.US,D,20250807,000000,25.37,25.37,25.2,25.2386,2069,0
+PRVS.US,D,20250808,000000,25.38,25.45,25.38,25.4284,1262,0
+PRVS.US,D,20250811,000000,25.49,25.49,25.3225,25.3225,1852,0
+PRVS.US,D,20250812,000000,25.45,25.66,25.45,25.6495,5399,0
+PRVS.US,D,20250813,000000,25.88,25.9279,25.78,25.9279,3684,0
+PRVS.US,D,20250814,000000,25.73,25.78,25.73,25.7727,650,0
+PRVS.US,D,20250815,000000,25.78,25.78,25.7158,25.7158,100,0
+PRVS.US,D,20250818,000000,25.78,25.8,25.769,25.7745,911,0
+PRVS.US,D,20250820,000000,25.7,25.8,25.7,25.7362,822,0
+PRVS.US,D,20250821,000000,25.64,25.66,25.64,25.66,1650,0
+PRVS.US,D,20250825,000000,25.97,25.9702,25.9247,25.9247,5220,0
+PRVS.US,D,20250826,000000,25.9056,25.9472,25.9056,25.9472,233,0
+PRVS.US,D,20250829,000000,26,26.01,25.94,25.986,2067,0
+PRVS.US,D,20250902,000000,25.65,25.7422,25.65,25.7422,555,0
+PRVS.US,D,20250903,000000,25.85,25.9,25.74,25.81,763,0
+PRVS.US,D,20250904,000000,25.9943,26.1135,25.9943,26.1135,329,0
+PRVS.US,D,20250908,000000,26.0742,26.1122,26.0697,26.1122,827,0
+PRVS.US,D,20250909,000000,26.134,26.3,26.134,26.2442,1520,0
+PRVS.US,D,20250910,000000,26.14,26.16,26.119,26.1572,1541,0
+PRVS.US,D,20250911,000000,26.46,26.56,26.26,26.5349,1165,0
+PRVS.US,D,20250912,000000,26.524,26.524,26.42,26.4576,3054,0
+PRVS.US,D,20250915,000000,26.52,26.52,26.46,26.469,1202,0
+PRVS.US,D,20250916,000000,26.38,26.51,26.38,26.4572,1919,0
+PRVS.US,D,20250917,000000,26.57,26.57,26.5421,26.5421,529,0
+PRVS.US,D,20250918,000000,26.67,26.68,26.63,26.6791,1125,0
+PRVS.US,D,20250919,000000,26.65,26.72,26.65,26.6606,866,0
+PRVS.US,D,20250922,000000,26.7,26.72,26.6905,26.6905,978,0
+PRVS.US,D,20250923,000000,26.71,26.72,26.6513,26.6513,3902,0
+PRVS.US,D,20250924,000000,26.52,26.52,26.45,26.48,4202,0
+PRVS.US,D,20250925,000000,26.27,26.31,26.2699,26.2928,6857,0
+PRVS.US,D,20250926,000000,26.4394,26.45,26.43,26.439,1416,0
+PRVS.US,D,20250929,000000,26.525,26.56,26.5236,26.5236,696,0
+PRVS.US,D,20251001,000000,26.77,26.97,26.77,26.9349,821,0
+PRVS.US,D,20251002,000000,26.9,26.9699,26.8547,26.9251,5501,0
+PRVS.US,D,20251003,000000,27.15,27.16,27.13,27.1353,811,0
+PRVS.US,D,20251006,000000,27.22,27.26,27.22,27.2515,225,0
+PRVS.US,D,20251007,000000,27.21,27.21,27.0268,27.0268,1159,0
+PRVS.US,D,20251008,000000,27.2,27.2,27.1424,27.1424,1553,0
+PRVS.US,D,20251009,000000,27.01,27.04,26.9556,26.9556,1037,0
+PRVS.US,D,20251013,000000,26.73,26.77,26.69,26.7381,2028,0
+PRVS.US,D,20251014,000000,26.7,26.93,26.7,26.8246,700,0
+PRVS.US,D,20251015,000000,27.12,27.12,26.92,27.0454,3166,0
+PRVS.US,D,20251016,000000,27.16,27.16,26.84,26.8511,1010,0
+PRVS.US,D,20251017,000000,26.83,26.97,26.83,26.9195,5418,0
+PRVS.US,D,20251020,000000,27.14,27.1942,27.11,27.1917,2411,0
+PRVS.US,D,20251021,000000,27.19,27.23,27.18,27.18,3960,0
+PRVS.US,D,20251022,000000,27.14,27.15,26.96,27.0382,4517,0
+PRVS.US,D,20251023,000000,27.1,27.17,27.06,27.145,4355,0
+PRVS.US,D,20251024,000000,27.35,27.4,27.32,27.37,3763,0
+PRVS.US,D,20251027,000000,27.48,27.55,27.48,27.54,1960,0
+PRVS.US,D,20251028,000000,27.58,27.58,27.4643,27.4643,670,0
+PRVS.US,D,20251029,000000,27.562,27.57,27.34,27.3762,776,0
+PRVS.US,D,20251030,000000,27.52,27.52,27.29,27.29,2572,0
+PRVS.US,D,20251031,000000,27.38,27.48,27.37,27.4204,473,0
+PRVS.US,D,20251103,000000,27.3,27.47,27.24,27.4222,2433,0
+PRVS.US,D,20251104,000000,27.28,27.31,27.245,27.27,1031,0
+PRVS.US,D,20251106,000000,27.4128,27.4128,27.365,27.365,1058,0
+PRVS.US,D,20251107,000000,27.26,27.3802,27.13,27.3802,2745,0
+PRVS.US,D,20251110,000000,27.63,27.73,27.63,27.7252,441,0
+PRVS.US,D,20251111,000000,27.63,27.75,27.63,27.7453,1569,0
+PRVS.US,D,20251112,000000,27.87,27.88,27.83,27.8352,837,0
+PRVS.US,D,20251113,000000,27.77,27.78,27.455,27.4569,17238,0
+PRVS.US,D,20251114,000000,27.3,27.52,27.3,27.3876,7286,0
+PRVS.US,D,20251117,000000,27.35,27.35,27.13,27.1359,1639,0
+PRVS.US,D,20251118,000000,27,27.05,26.76,26.9168,2474,0
+PRVS.US,D,20251119,000000,27,27.09,26.87,26.9726,23184,0
+PRVS.US,D,20251120,000000,27.3,27.3,26.59,26.59,3185,0
+PRVS.US,D,20251121,000000,26.78,27.21,26.69,27.0423,5228,0
+PRVS.US,D,20251124,000000,27.23,27.3,27.22,27.27,12165,0
+PRVS.US,D,20251125,000000,27.45,27.73,27.45,27.71,3512,0
+PRVS.US,D,20251126,000000,27.7316,27.86,27.7316,27.78,4024,0
+PRVS.US,D,20251128,000000,27.89,27.93,27.8715,27.8715,1708,0
+PRVS.US,D,20251201,000000,27.78,27.8195,27.6672,27.6672,3677,0
+PRVS.US,D,20251202,000000,27.69,27.69,27.6884,27.6884,189,0
+PRVS.US,D,20251203,000000,27.7,27.89,27.7,27.8593,1286,0
+PRVS.US,D,20251204,000000,27.78,27.84,27.78,27.83,1328,0
+PRVS.US,D,20251205,000000,27.895,27.895,27.8,27.8008,1996,0
+PRVS.US,D,20251208,000000,27.732,27.732,27.6129,27.6129,13759,0
+PRVS.US,D,20251209,000000,27.7,27.7,27.53,27.53,2333,0
+PRVS.US,D,20251210,000000,27.58,27.92,27.58,27.88,3325,0
+PRVS.US,D,20251211,000000,27.91,28.05,27.91,28.05,1417,0
+PRVS.US,D,20251212,000000,27.95,27.95,27.8899,27.92,1529,0
+PRVS.US,D,20251215,000000,27.94,27.94,27.9037,27.9037,804,0
+PRVS.US,D,20251216,000000,27.83,27.83,27.7941,27.7941,194,0
+PRVS.US,D,20251217,000000,27.5499,27.559,27.54,27.55,2189,0
+PRVS.US,D,20251218,000000,27.81,27.81,27.63,27.63,3259,0
+PRVS.US,D,20251222,000000,27.87,28,27.843,27.9624,7115,0
+PRVS.US,D,20251223,000000,28.03,28.08,28.03,28.0498,10106,0
+PRVS.US,D,20251224,000000,28.16,28.2009,28.16,28.2009,446,0
+PRVS.US,D,20251226,000000,28.21,28.2299,28.21,28.2299,639,0
+PRVS.US,D,20251229,000000,28.1999,28.24,28.115,28.1922,3376,0
+PRVS.US,D,20251230,000000,28.19,28.22,28.1582,28.1582,957,0
+PRVS.US,D,20251231,000000,28.096,28.096,28.008,28.008,2722,0
+PRVS.US,D,20260102,000000,28.06,28.2147,28.06,28.2147,390,0
+PRVS.US,D,20260105,000000,28.66,28.69,28.44,28.69,1033,0
+PRVS.US,D,20260106,000000,28.92,29.19,28.92,29.19,3362,0
+PRVS.US,D,20260107,000000,29.04,29.22,28.8958,28.8958,865,0
+PRVS.US,D,20260108,000000,29.06,29.07,28.96,28.9612,6957,0
+PRVS.US,D,20260109,000000,29.14,29.19,29.14,29.1715,26025,0
+PRVS.US,D,20260112,000000,28.99,29.2161,28.99,29.2161,1676,0
+PRVS.US,D,20260113,000000,29,29.04,29,29.0113,2289,0
+PRVS.US,D,20260114,000000,28.96,28.9727,28.91,28.9727,2082,0
+PRVS.US,D,20260115,000000,29.166,29.28,29.166,29.225,4898,0
+PRVS.US,D,20260116,000000,29.28,29.32,29.27,29.3001,8814,0
+PRVS.US,D,20260120,000000,28.9,28.93,28.67,28.69,4499,0
+PRVS.US,D,20260121,000000,28.96,29.18,28.89,29.11,3244,0
+PRVS.US,D,20260122,000000,29.24,29.29,29.17,29.19,4309,0
+PRVS.US,D,20260123,000000,29.18,29.19,29.09,29.1318,3642,0
+PRVS.US,D,20260126,000000,29.18,29.27,29.18,29.23,3648,0
+PRVS.US,D,20260127,000000,29.27,29.34,29.27,29.31,512,0
+PRVS.US,D,20260128,000000,29.28,29.34,29.28,29.34,3447,0
+PRVS.US,D,20260129,000000,29.07,29.58,29.07,29.58,6133,0
+PRVS.US,D,20260130,000000,29.27,29.28,29.1,29.22,8437,0
+PRVS.US,D,20260202,000000,29.34,29.52,29.34,29.5002,6998,0
+PRVS.US,D,20260203,000000,29.57,29.57,29.16,29.3121,2401,0
+PRVS.US,D,20260204,000000,29.34,29.46,29.21,29.2458,4260,0
+PRVS.US,D,20260205,000000,28.92,29.04,28.75,28.7633,7633,0
+PRVS.US,D,20260206,000000,28.98,29.28,28.98,29.2625,23981,0
+PRVS.US,D,20260209,000000,29.12,29.37,29.12,29.335,2043,0
+PRVS.US,D,20260210,000000,29.34,29.3494,29.1551,29.1551,2709,0
+PRVS.US,D,20260211,000000,29.25,29.25,29.075,29.1482,4337,0
+PRVS.US,D,20260212,000000,29.06,29.06,28.8042,28.8042,3773,0
+PRVS.US,D,20260213,000000,29.08,29.08,28.86,28.901,4690,0
+PRVS.US,D,20260217,000000,28.9,29.03,28.74,28.9,26520,0
+PRVS.US,D,20260218,000000,29.03,29.25,29.025,29.1599,7103,0
diff --git a/daily/us/nyse stocks/2/psa_m.us.txt b/daily/us/nyse stocks/2/psa_m.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4cb27d6f2ba2187bd0e4b5650188ed8221d266f2
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_m.us.txt	
@@ -0,0 +1,1380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_M.US,D,20200821,000000,26.1,26.19,26.02,26.18,88907,0
+PSA_M.US,D,20200824,000000,26.19,26.21,26.11,26.11,51646,0
+PSA_M.US,D,20200825,000000,26.17,26.39,26.12,26.38,135225,0
+PSA_M.US,D,20200826,000000,26.38,26.69,26.38,26.55,68743,0
+PSA_M.US,D,20200827,000000,26.5,26.63,26.43,26.45,89975,0
+PSA_M.US,D,20200828,000000,26.52,26.52,26.41,26.41,77779,0
+PSA_M.US,D,20200831,000000,26.44,26.648,26.44,26.52,843305,0
+PSA_M.US,D,20200901,000000,26.49,26.63,26.46,26.56,38889,0
+PSA_M.US,D,20200902,000000,26.51,26.58,26.35,26.45,53966,0
+PSA_M.US,D,20200903,000000,26.46,26.46,26.3,26.35,14877,0
+PSA_M.US,D,20200904,000000,26.38,26.38,26.1,26.23,16471,0
+PSA_M.US,D,20200908,000000,26.12,26.25,26.02,26.05,16797,0
+PSA_M.US,D,20200909,000000,26.19,26.2,26.03,26.03,72388,0
+PSA_M.US,D,20200910,000000,26.12,26.12,26.01,26.01,83833,0
+PSA_M.US,D,20200911,000000,26.1,26.1,25.95,25.96,66944,0
+PSA_M.US,D,20200914,000000,26,26.03,25.95,26,27600,0
+PSA_M.US,D,20200915,000000,26,26.0299,25.82,25.88,46281,0
+PSA_M.US,D,20200916,000000,25.915,26,25.905,25.93,37715,0
+PSA_M.US,D,20200917,000000,25.9,25.96,25.735,25.85,18838,0
+PSA_M.US,D,20200918,000000,25.9,25.9575,25.8,25.81,6827,0
+PSA_M.US,D,20200921,000000,25.61,25.77,25.5698,25.75,17961,0
+PSA_M.US,D,20200922,000000,25.78,25.78,25.72,25.78,24869,0
+PSA_M.US,D,20200923,000000,25.81,25.9095,25.5,25.61,25260,0
+PSA_M.US,D,20200924,000000,25.67,25.67,25,25.6,24893,0
+PSA_M.US,D,20200925,000000,25.6,25.96,25.5991,25.94,18898,0
+PSA_M.US,D,20200928,000000,26.05,26.055,25.7,25.99,18277,0
+PSA_M.US,D,20200929,000000,26,26.05,25.82,26.05,62969,0
+PSA_M.US,D,20200930,000000,26.08,26.16,25.92,25.93,68925,0
+PSA_M.US,D,20201001,000000,25.95,26.2799,25.89,26.05,71023,0
+PSA_M.US,D,20201002,000000,26,26.1977,25.89,25.8977,63350,0
+PSA_M.US,D,20201005,000000,26.08,26.1,25.865,25.9,46328,0
+PSA_M.US,D,20201006,000000,25.96,26.015,25.72,25.9,44436,0
+PSA_M.US,D,20201007,000000,25.93,26.0995,25.91,26.04,66213,0
+PSA_M.US,D,20201008,000000,26.08,26.08,26.04,26.05,45144,0
+PSA_M.US,D,20201009,000000,26.08,26.1279,26.05,26.1,40160,0
+PSA_M.US,D,20201012,000000,26.19,26.215,26.08,26.09,40842,0
+PSA_M.US,D,20201013,000000,26.15,26.15,26.0624,26.1,35290,0
+PSA_M.US,D,20201014,000000,26.14,26.2,26,26.1,47065,0
+PSA_M.US,D,20201015,000000,26.06,26.1582,26,26.1,11595,0
+PSA_M.US,D,20201016,000000,26.2,26.2,26,26.1,43838,0
+PSA_M.US,D,20201019,000000,26.17,26.17,25.77,25.89,17438,0
+PSA_M.US,D,20201020,000000,26.02,26.179,25.98,26.1,28774,0
+PSA_M.US,D,20201021,000000,26.07,26.17,25.98,26,9905,0
+PSA_M.US,D,20201022,000000,26.06,26.125,25.982,26.06,17935,0
+PSA_M.US,D,20201023,000000,26.14,26.14,26.01,26.1,38233,0
+PSA_M.US,D,20201026,000000,26.07,26.22,25.97,25.97,190461,0
+PSA_M.US,D,20201027,000000,26.12,26.13,26,26.03,39402,0
+PSA_M.US,D,20201028,000000,25.88,26.0132,25.8,25.81,65661,0
+PSA_M.US,D,20201029,000000,25.91,25.97,25.58,25.58,16085,0
+PSA_M.US,D,20201030,000000,25.61,25.8687,25.55,25.85,91622,0
+PSA_M.US,D,20201102,000000,26.01,26.085,25.95,25.95,24189,0
+PSA_M.US,D,20201103,000000,25.99,26.1,25.9898,26.01,14428,0
+PSA_M.US,D,20201104,000000,26.02,26.22,26.02,26.15,49813,0
+PSA_M.US,D,20201105,000000,26.07,26.2958,25.9972,26.1,19295,0
+PSA_M.US,D,20201106,000000,26.08,26.11,25.94,25.94,3836,0
+PSA_M.US,D,20201109,000000,26.15,26.15,25.98,25.98,17324,0
+PSA_M.US,D,20201110,000000,25.98,26.055,25.98,26,10070,0
+PSA_M.US,D,20201111,000000,26.03,26.07,25.91,26.05,8913,0
+PSA_M.US,D,20201112,000000,26.04,26.14,26,26.05,9255,0
+PSA_M.US,D,20201113,000000,26.22,26.22,26.1321,26.14,6684,0
+PSA_M.US,D,20201116,000000,26.27,26.27,26.08,26.27,15005,0
+PSA_M.US,D,20201117,000000,26.25,26.395,26.21,26.2592,13686,0
+PSA_M.US,D,20201118,000000,26.4,26.43,26.26,26.32,9926,0
+PSA_M.US,D,20201119,000000,26.41,26.49,26.37,26.41,27831,0
+PSA_M.US,D,20201120,000000,26.46,26.46,26.195,26.25,12468,0
+PSA_M.US,D,20201123,000000,26.3,26.47,26.29,26.42,15069,0
+PSA_M.US,D,20201124,000000,26.48,26.56,26.36,26.36,34829,0
+PSA_M.US,D,20201125,000000,26.49,26.54,26.4,26.54,11736,0
+PSA_M.US,D,20201127,000000,26.6,26.61,26.54,26.55,5458,0
+PSA_M.US,D,20201130,000000,26.55,26.71,26.51,26.56,108280,0
+PSA_M.US,D,20201201,000000,26.68,26.68,26.57,26.585,4803,0
+PSA_M.US,D,20201202,000000,26.59,26.6,26.49,26.6,19831,0
+PSA_M.US,D,20201203,000000,26.63,26.64,26.53,26.61,15240,0
+PSA_M.US,D,20201204,000000,26.65,26.68,26.58,26.62,11565,0
+PSA_M.US,D,20201207,000000,26.65,26.65,26.605,26.61,7038,0
+PSA_M.US,D,20201208,000000,26.65,26.7,26.6,26.64,5800,0
+PSA_M.US,D,20201209,000000,26.69,26.71,26.6158,26.71,10165,0
+PSA_M.US,D,20201210,000000,26.71,26.72,26.622,26.66,7850,0
+PSA_M.US,D,20201211,000000,26.71,26.755,26.65,26.73,28610,0
+PSA_M.US,D,20201214,000000,26.4,26.45,26.32,26.38,11467,0
+PSA_M.US,D,20201215,000000,26.42,26.53,26.39,26.48,12942,0
+PSA_M.US,D,20201216,000000,26.41,26.631,26.41,26.625,20890,0
+PSA_M.US,D,20201217,000000,26.64,26.67,26.535,26.61,11789,0
+PSA_M.US,D,20201218,000000,26.64,26.66,26.56,26.66,7066,0
+PSA_M.US,D,20201221,000000,26.6,26.77,26.6,26.77,8505,0
+PSA_M.US,D,20201222,000000,26.79,26.81,26.58,26.64,17384,0
+PSA_M.US,D,20201223,000000,26.69,26.69,26.5562,26.56,4841,0
+PSA_M.US,D,20201224,000000,26.67,26.72,26.57,26.7,2207,0
+PSA_M.US,D,20201228,000000,26.8,26.85,26.78,26.8,10067,0
+PSA_M.US,D,20201229,000000,26.72,26.8,26.72,26.7764,5083,0
+PSA_M.US,D,20201230,000000,26.79,26.95,26.77,26.9,33551,0
+PSA_M.US,D,20201231,000000,26.94,27.13,26.8059,27.13,47384,0
+PSA_M.US,D,20210104,000000,27.15,27.15,26.86,26.94,7608,0
+PSA_M.US,D,20210105,000000,26.98,26.99,26.88,26.94,18029,0
+PSA_M.US,D,20210106,000000,26.93,26.93,26.26,26.26,18996,0
+PSA_M.US,D,20210107,000000,26.18,26.18,25.85,25.99,17560,0
+PSA_M.US,D,20210108,000000,25.96,25.99,25.81,25.81,20498,0
+PSA_M.US,D,20210111,000000,25.72,25.72,25.51,25.51,13430,0
+PSA_M.US,D,20210112,000000,25.49,25.49,25.05,25.11,53813,0
+PSA_M.US,D,20210113,000000,25.26,25.54,25.2,25.5189,34976,0
+PSA_M.US,D,20210114,000000,25.59,25.75,25.54,25.67,6673,0
+PSA_M.US,D,20210115,000000,25.74,26.0684,25.5999,25.83,17475,0
+PSA_M.US,D,20210119,000000,26,26.0937,25.88,26.05,24574,0
+PSA_M.US,D,20210120,000000,26.09,26.41,26.0812,26.36,21838,0
+PSA_M.US,D,20210121,000000,26.41,26.41,26.28,26.34,22784,0
+PSA_M.US,D,20210122,000000,26.38,26.43,26.37,26.37,8801,0
+PSA_M.US,D,20210125,000000,26.44,26.45,26.2,26.4,11876,0
+PSA_M.US,D,20210126,000000,26.36,26.45,26.26,26.32,39400,0
+PSA_M.US,D,20210127,000000,26.32,26.32,26.08,26.15,76249,0
+PSA_M.US,D,20210128,000000,26.29,26.29,26.15,26.25,23561,0
+PSA_M.US,D,20210129,000000,26.12,26.25,26.06,26.25,27531,0
+PSA_M.US,D,20210201,000000,26.26,26.4,26.11,26.14,14980,0
+PSA_M.US,D,20210202,000000,26.29,26.41,26.25,26.25,30764,0
+PSA_M.US,D,20210203,000000,26.44,26.44,25.995,26.02,21707,0
+PSA_M.US,D,20210204,000000,26.14,26.16,25.82,26.13,12563,0
+PSA_M.US,D,20210205,000000,26.13,26.36,26.13,26.34,19799,0
+PSA_M.US,D,20210208,000000,26.32,26.32,26.2928,26.2996,2791,0
+PSA_M.US,D,20210209,000000,26.31,26.53,26.31,26.52,10438,0
+PSA_M.US,D,20210210,000000,26.51,26.51,26.33,26.38,3764,0
+PSA_M.US,D,20210211,000000,26.4,26.41,26.2,26.2,33088,0
+PSA_M.US,D,20210212,000000,26.3,26.3,26.0215,26.07,15174,0
+PSA_M.US,D,20210216,000000,25.91,25.96,25.61,25.62,24744,0
+PSA_M.US,D,20210217,000000,25.52,25.71,25.46,25.51,8840,0
+PSA_M.US,D,20210218,000000,25.45,25.51,25.35,25.46,39457,0
+PSA_M.US,D,20210219,000000,25.43,25.49,25.355,25.45,10427,0
+PSA_M.US,D,20210222,000000,25.5,25.5,25.31,25.39,4544,0
+PSA_M.US,D,20210223,000000,25.39,25.39,25.18,25.35,26895,0
+PSA_M.US,D,20210224,000000,25.15,25.35,25.0472,25.13,44695,0
+PSA_M.US,D,20210225,000000,25.14,25.14,24.63,24.89,32419,0
+PSA_M.US,D,20210226,000000,25.17,25.17,24.85,25.13,30991,0
+PSA_M.US,D,20210301,000000,25.24,25.32,25.17,25.28,25161,0
+PSA_M.US,D,20210302,000000,25.33,25.498,25.265,25.45,36049,0
+PSA_M.US,D,20210303,000000,25.43,25.57,25.16,25.55,29418,0
+PSA_M.US,D,20210304,000000,25.6,25.7228,25.3844,25.53,50703,0
+PSA_M.US,D,20210305,000000,25.5,25.7,25.5,25.55,42058,0
+PSA_M.US,D,20210308,000000,25.64,25.65,25.51,25.64,19946,0
+PSA_M.US,D,20210309,000000,25.69,25.781,25.68,25.78,5208,0
+PSA_M.US,D,20210310,000000,25.78,25.81,25.67,25.73,32090,0
+PSA_M.US,D,20210311,000000,25.79,25.841,25.735,25.78,120965,0
+PSA_M.US,D,20210312,000000,25.62,25.75,24.7,25.5542,77025,0
+PSA_M.US,D,20210315,000000,25.34,25.49,25.34,25.46,8716,0
+PSA_M.US,D,20210316,000000,25.52,25.631,25.5,25.55,16672,0
+PSA_M.US,D,20210317,000000,25.52,25.52,25.44,25.5,4324,0
+PSA_M.US,D,20210318,000000,25.4,25.4,25.12,25.28,27649,0
+PSA_M.US,D,20210319,000000,25.35,25.39,25.1,25.39,16386,0
+PSA_M.US,D,20210322,000000,25.46,25.6,25.425,25.6,8394,0
+PSA_M.US,D,20210323,000000,25.6,25.64,25.58,25.64,9734,0
+PSA_M.US,D,20210324,000000,25.67,25.6995,25.44,25.61,22436,0
+PSA_M.US,D,20210325,000000,25.69,25.7,25.45,25.45,17047,0
+PSA_M.US,D,20210326,000000,25.53,25.6184,25.4319,25.47,18165,0
+PSA_M.US,D,20210329,000000,25.59,25.59,25.39,25.54,27901,0
+PSA_M.US,D,20210330,000000,25.5,25.61,25.5,25.61,5031,0
+PSA_M.US,D,20210331,000000,25.63,25.84,25.62,25.81,10000,0
+PSA_M.US,D,20210401,000000,25.85,26.06,25.835,26.05,11062,0
+PSA_M.US,D,20210405,000000,26.07,26.109,25.9882,26.09,11183,0
+PSA_M.US,D,20210406,000000,26.11,26.44,26.1,26.44,33930,0
+PSA_M.US,D,20210407,000000,26.44,26.5407,26.44,26.5263,15599,0
+PSA_M.US,D,20210408,000000,26.52,26.62,26.42,26.5001,26299,0
+PSA_M.US,D,20210409,000000,26.57,26.57,26.48,26.5,5115,0
+PSA_M.US,D,20210412,000000,26.53,26.55,26.45,26.53,10652,0
+PSA_M.US,D,20210413,000000,26.52,26.62,26.52,26.62,12925,0
+PSA_M.US,D,20210414,000000,26.62,26.62,26.56,26.58,2703,0
+PSA_M.US,D,20210415,000000,26.62,26.62,26.45,26.46,40742,0
+PSA_M.US,D,20210416,000000,26.53,26.53,26.5,26.5,4020,0
+PSA_M.US,D,20210419,000000,26.4935,26.4935,26.35,26.4,54193,0
+PSA_M.US,D,20210420,000000,26.37,26.41,26.24,26.37,12910,0
+PSA_M.US,D,20210421,000000,26.32,26.37,26.2892,26.36,12761,0
+PSA_M.US,D,20210422,000000,26.42,26.4238,26.32,26.34,7241,0
+PSA_M.US,D,20210423,000000,26.42,26.43,26.35,26.36,11183,0
+PSA_M.US,D,20210426,000000,26.41,26.47,26.38,26.38,2350,0
+PSA_M.US,D,20210427,000000,26.39,26.3999,26.2579,26.26,7405,0
+PSA_M.US,D,20210428,000000,26.37,26.3701,26.12,26.22,3954,0
+PSA_M.US,D,20210429,000000,26.3,26.3,26.15,26.24,5919,0
+PSA_M.US,D,20210430,000000,26.24,26.27,26.04,26.08,36773,0
+PSA_M.US,D,20210503,000000,26.09,26.3199,26.075,26.29,9931,0
+PSA_M.US,D,20210504,000000,26.27,26.28,26.2,26.21,7547,0
+PSA_M.US,D,20210505,000000,26.21,26.29,26.15,26.21,147900,0
+PSA_M.US,D,20210506,000000,26.27,26.33,26.16,26.195,11600,0
+PSA_M.US,D,20210507,000000,26.29,26.3799,26.29,26.3654,3433,0
+PSA_M.US,D,20210510,000000,26.38,26.38,26.18,26.2099,3335,0
+PSA_M.US,D,20210511,000000,26.13,26.13,25.9101,26.03,10528,0
+PSA_M.US,D,20210512,000000,25.94,25.94,25.68,25.7,11534,0
+PSA_M.US,D,20210513,000000,25.72,25.8665,25.57,25.6495,93062,0
+PSA_M.US,D,20210514,000000,25.701,25.74,25.6,25.62,17234,0
+PSA_M.US,D,20210517,000000,25.68,25.7,25.574,25.66,1990,0
+PSA_M.US,D,20210518,000000,25.66,25.72,25.59,25.72,5333,0
+PSA_M.US,D,20210519,000000,25.6,25.72,25.51,25.68,35744,0
+PSA_M.US,D,20210520,000000,25.73,25.77,25.57,25.62,73388,0
+PSA_M.US,D,20210521,000000,25.78,25.82,25.73,25.76,7784,0
+PSA_M.US,D,20210524,000000,25.77,25.83,25.73,25.77,6689,0
+PSA_M.US,D,20210525,000000,25.82,25.83,25.71,25.71,10889,0
+PSA_M.US,D,20210526,000000,25.79,25.8,25.74,25.7923,12509,0
+PSA_M.US,D,20210527,000000,25.8,25.84,25.75,25.84,104401,0
+PSA_M.US,D,20210528,000000,25.89,26.02,25.89,26,9615,0
+PSA_M.US,D,20210601,000000,26,26.12,26,26.11,11836,0
+PSA_M.US,D,20210602,000000,26,26.36,26,26.27,21988,0
+PSA_M.US,D,20210603,000000,26.32,26.398,26.31,26.38,12043,0
+PSA_M.US,D,20210604,000000,26.45,26.47,26.4037,26.46,2484,0
+PSA_M.US,D,20210607,000000,26.5,26.5,26.12,26.22,24497,0
+PSA_M.US,D,20210608,000000,26.24,26.32,26.155,26.17,16017,0
+PSA_M.US,D,20210609,000000,26.31,26.36,26.27,26.32,10865,0
+PSA_M.US,D,20210610,000000,26.35,26.35,26.27,26.32,3032,0
+PSA_M.US,D,20210611,000000,26.32,26.32,26.2904,26.32,4420,0
+PSA_M.US,D,20210614,000000,26.16,26.16,26.08,26.16,8141,0
+PSA_M.US,D,20210615,000000,26.23,26.23,26.06,26.11,47821,0
+PSA_M.US,D,20210616,000000,26.18,26.2,25.96,26.14,13596,0
+PSA_M.US,D,20210617,000000,26.14,26.17,25.9801,26.17,21297,0
+PSA_M.US,D,20210618,000000,26.1,26.1,25.99,26.04,9078,0
+PSA_M.US,D,20210621,000000,26.09,26.09,25.9301,26.02,7357,0
+PSA_M.US,D,20210622,000000,26.05,26.05,25.8901,26.02,8508,0
+PSA_M.US,D,20210623,000000,26.04,26.07,25.96,25.99,23053,0
+PSA_M.US,D,20210624,000000,26.06,26.06,25.9837,25.99,6911,0
+PSA_M.US,D,20210625,000000,26.04,26.0544,25.85,25.94,62112,0
+PSA_M.US,D,20210628,000000,25.98,25.98,25.89,25.92,13120,0
+PSA_M.US,D,20210629,000000,25.98,25.98,25.89,25.92,11549,0
+PSA_M.US,D,20210630,000000,25.92,26.0699,25.875,26.05,98940,0
+PSA_M.US,D,20210701,000000,26.13,26.1379,26.0301,26.09,7456,0
+PSA_M.US,D,20210702,000000,26.1794,26.21,26.1101,26.17,5948,0
+PSA_M.US,D,20210706,000000,26.2,26.2,26.11,26.2,13530,0
+PSA_M.US,D,20210707,000000,26.3,26.3,26.1,26.2504,19336,0
+PSA_M.US,D,20210708,000000,26.19,26.26,26.17,26.26,17005,0
+PSA_M.US,D,20210709,000000,26.32,26.32,26.215,26.31,59225,0
+PSA_M.US,D,20210712,000000,26.35,26.35,26.28,26.29,23671,0
+PSA_M.US,D,20210713,000000,26.33,26.34,26.175,26.24,27198,0
+PSA_M.US,D,20210714,000000,26.24,26.24,26.15,26.23,5313,0
+PSA_M.US,D,20210715,000000,26.2626,26.27,26.2,26.2507,5907,0
+PSA_M.US,D,20210716,000000,26.26,26.26,26.2,26.24,15966,0
+PSA_M.US,D,20210719,000000,26.21,26.21,26.06,26.11,15593,0
+PSA_M.US,D,20210720,000000,26.09,26.22,26.09,26.19,13220,0
+PSA_M.US,D,20210721,000000,26.19,26.26,26.15,26.25,13149,0
+PSA_M.US,D,20210722,000000,26.25,26.25,26.187,26.215,4497,0
+PSA_M.US,D,20210723,000000,26.24,26.34,26.22,26.31,11693,0
+PSA_M.US,D,20210726,000000,26.31,26.31,26.26,26.31,6315,0
+PSA_M.US,D,20210727,000000,26.35,26.35,26.13,26.28,2126,0
+PSA_M.US,D,20210728,000000,26.31,26.31,26.21,26.21,16861,0
+PSA_M.US,D,20210729,000000,26.28,26.28,26.21,26.25,66003,0
+PSA_M.US,D,20210730,000000,26.19,26.4285,26.19,26.25,180870,0
+PSA_M.US,D,20210802,000000,26.32,26.33,26.29,26.3,17208,0
+PSA_M.US,D,20210803,000000,26.38,26.4283,26.345,26.39,9654,0
+PSA_M.US,D,20210804,000000,26.39,26.39,26.362,26.39,5751,0
+PSA_M.US,D,20210805,000000,26.43,26.55,26.43,26.49,11041,0
+PSA_M.US,D,20210806,000000,26.5,26.52,26.46,26.48,6553,0
+PSA_M.US,D,20210809,000000,26.48,26.51,26.36,26.41,14082,0
+PSA_M.US,D,20210810,000000,26.29,26.29,26.03,26.15,16454,0
+PSA_M.US,D,20210811,000000,26.24,26.24,26.084,26.15,4157,0
+PSA_M.US,D,20210812,000000,26.2,26.2,26.13,26.17,4251,0
+PSA_M.US,D,20210813,000000,26.17,26.33,26.17,26.225,7646,0
+PSA_M.US,D,20210816,000000,26.25,26.31,26.24,26.29,6576,0
+PSA_M.US,D,20210817,000000,26.29,26.32,26.24,26.3,5112,0
+PSA_M.US,D,20210818,000000,26.3,26.3,26.2141,26.25,3473,0
+PSA_M.US,D,20210819,000000,26.19,26.3,26.185,26.3,4387,0
+PSA_M.US,D,20210820,000000,26.34,26.34,26.3,26.3115,3096,0
+PSA_M.US,D,20210823,000000,26.35,26.38,26.332,26.36,2416,0
+PSA_M.US,D,20210824,000000,26.36,26.36,26.2193,26.22,30176,0
+PSA_M.US,D,20210825,000000,26.29,26.38,26.1508,26.174,170923,0
+PSA_M.US,D,20210826,000000,26.23,26.23,26.12,26.12,5230,0
+PSA_M.US,D,20210827,000000,26.15,26.1823,26.05,26.18,5308,0
+PSA_M.US,D,20210830,000000,26.15,26.25,26.14,26.14,8105,0
+PSA_M.US,D,20210831,000000,26.19,26.19,26.11,26.12,9281,0
+PSA_M.US,D,20210901,000000,26.22,26.32,26.1727,26.2,9997,0
+PSA_M.US,D,20210902,000000,26.22,26.3314,26.22,26.32,12265,0
+PSA_M.US,D,20210903,000000,26.32,26.33,26.31,26.33,1005,0
+PSA_M.US,D,20210907,000000,26.33,26.33,26.2127,26.2127,2513,0
+PSA_M.US,D,20210908,000000,26.27,26.27,26.15,26.16,3790,0
+PSA_M.US,D,20210909,000000,26.22,26.2753,26.11,26.18,9437,0
+PSA_M.US,D,20210910,000000,26.24,26.3,26.1501,26.3,1797,0
+PSA_M.US,D,20210913,000000,26.35,26.35,26.13,26.13,13807,0
+PSA_M.US,D,20210914,000000,25.98,25.98,25.8786,25.96,49845,0
+PSA_M.US,D,20210915,000000,25.96,26.02,25.915,25.9512,4369,0
+PSA_M.US,D,20210916,000000,25.99,26.06,25.9826,26.06,4014,0
+PSA_M.US,D,20210917,000000,26.08,26.1,26.05,26.09,2228,0
+PSA_M.US,D,20210920,000000,26.12,26.12,25.94,25.97,5244,0
+PSA_M.US,D,20210921,000000,26.09,26.11,25.9188,25.92,11763,0
+PSA_M.US,D,20210922,000000,26.04,26.16,26.04,26.15,14991,0
+PSA_M.US,D,20210923,000000,26.05,26.18,26.03,26.06,10032,0
+PSA_M.US,D,20210924,000000,26.01,26.01,25.96,25.97,4873,0
+PSA_M.US,D,20210927,000000,25.93,25.95,25.83,25.91,14991,0
+PSA_M.US,D,20210928,000000,25.8,25.8,25.61,25.692,18263,0
+PSA_M.US,D,20210929,000000,25.79,25.95,25.75,25.94,38032,0
+PSA_M.US,D,20210930,000000,26.02,26.16,25.82,26.1,95143,0
+PSA_M.US,D,20211001,000000,26.1,26.15,25.985,26.11,4896,0
+PSA_M.US,D,20211004,000000,26.1,26.1,25.87,25.88,10369,0
+PSA_M.US,D,20211005,000000,25.91,25.93,25.7,25.79,9011,0
+PSA_M.US,D,20211006,000000,25.72,25.83,25.669,25.83,15455,0
+PSA_M.US,D,20211007,000000,25.7,25.7873,25.62,25.62,28494,0
+PSA_M.US,D,20211008,000000,25.7,25.7,25.41,25.5,17561,0
+PSA_M.US,D,20211011,000000,25.52,25.5224,25.4,25.5224,10817,0
+PSA_M.US,D,20211012,000000,25.52,25.68,25.505,25.66,9810,0
+PSA_M.US,D,20211013,000000,25.69,25.76,25.56,25.74,40069,0
+PSA_M.US,D,20211014,000000,25.85,25.915,25.8407,25.86,6096,0
+PSA_M.US,D,20211015,000000,25.84,25.8687,25.769,25.8,3183,0
+PSA_M.US,D,20211018,000000,25.76,25.76,25.62,25.6901,3054,0
+PSA_M.US,D,20211019,000000,25.66,25.73,25.53,25.55,5894,0
+PSA_M.US,D,20211020,000000,25.5,25.721,25.5,25.69,7325,0
+PSA_M.US,D,20211021,000000,25.74,25.74,25.6135,25.73,15837,0
+PSA_M.US,D,20211022,000000,25.69,25.751,25.639,25.64,6468,0
+PSA_M.US,D,20211025,000000,25.69,25.781,25.685,25.76,3517,0
+PSA_M.US,D,20211026,000000,25.86,25.86,25.72,25.7284,7908,0
+PSA_M.US,D,20211027,000000,25.83,25.83,25.697,25.81,4938,0
+PSA_M.US,D,20211028,000000,25.76,25.82,25.76,25.82,3519,0
+PSA_M.US,D,20211029,000000,25.7656,25.84,25.76,25.81,7285,0
+PSA_M.US,D,20211101,000000,25.92,25.98,25.87,25.96,7204,0
+PSA_M.US,D,20211102,000000,26,26.01,25.9,26.01,7449,0
+PSA_M.US,D,20211103,000000,26.01,26.03,25.91,26.02,6933,0
+PSA_M.US,D,20211104,000000,26.06,26.225,25.91,26.12,38049,0
+PSA_M.US,D,20211105,000000,26.2699,26.2699,26.15,26.17,6350,0
+PSA_M.US,D,20211108,000000,26.21,26.21,26.11,26.11,2795,0
+PSA_M.US,D,20211109,000000,26.05,26.1,25.9,25.9,5289,0
+PSA_M.US,D,20211110,000000,25.97,25.97,25.7,25.71,8902,0
+PSA_M.US,D,20211111,000000,25.741,25.741,25.45,25.5,17998,0
+PSA_M.US,D,20211112,000000,25.58,25.61,25.5448,25.5448,2337,0
+PSA_M.US,D,20211115,000000,25.6,25.6,25.23,25.401,10250,0
+PSA_M.US,D,20211116,000000,25.39,25.44,25.3742,25.3742,5192,0
+PSA_M.US,D,20211117,000000,25.35,25.4,25.315,25.3406,6526,0
+PSA_M.US,D,20211118,000000,25.33,25.37,25.3,25.3,2621,0
+PSA_M.US,D,20211119,000000,25.37,25.37,25.24,25.31,6429,0
+PSA_M.US,D,20211122,000000,25.37,25.37,25.28,25.28,1885,0
+PSA_M.US,D,20211123,000000,25.25,25.25,25.156,25.18,13212,0
+PSA_M.US,D,20211124,000000,25.23,25.28,25.2227,25.2275,11758,0
+PSA_M.US,D,20211126,000000,25.12,25.12,24.95,25.03,6209,0
+PSA_M.US,D,20211129,000000,25.13,25.2499,24.9604,25.07,25204,0
+PSA_M.US,D,20211130,000000,24.96,25.15,24.96,25.09,11575,0
+PSA_M.US,D,20211201,000000,25.08,25.3899,25.08,25.14,11426,0
+PSA_M.US,D,20211202,000000,25.18,25.371,25.18,25.309,5593,0
+PSA_M.US,D,20211203,000000,25.38,25.38,25.13,25.17,3928,0
+PSA_M.US,D,20211206,000000,25.32,25.45,25.28,25.45,4847,0
+PSA_M.US,D,20211207,000000,25.53,25.64,25.4701,25.59,8428,0
+PSA_M.US,D,20211208,000000,25.59,25.59,25.37,25.57,3495,0
+PSA_M.US,D,20211209,000000,25.44,25.66,25.44,25.61,17120,0
+PSA_M.US,D,20211210,000000,25.74,25.74,25.52,25.58,5730,0
+PSA_M.US,D,20211213,000000,25.62,25.62,25.49,25.56,2690,0
+PSA_M.US,D,20211214,000000,25.3,25.3,25.15,25.21,14637,0
+PSA_M.US,D,20211215,000000,25.12,25.24,25.12,25.223,7920,0
+PSA_M.US,D,20211216,000000,25.245,25.48,25.245,25.46,9676,0
+PSA_M.US,D,20211217,000000,25.45,25.49,25.3306,25.4,7242,0
+PSA_M.US,D,20211220,000000,25.37,25.4,25.37,25.39,2852,0
+PSA_M.US,D,20211221,000000,25.42,25.5099,25.41,25.48,4392,0
+PSA_M.US,D,20211222,000000,25.48,25.63,25.42,25.61,5499,0
+PSA_M.US,D,20211223,000000,25.74,25.74,25.55,25.6,1334,0
+PSA_M.US,D,20211227,000000,25.73,25.75,25.599,25.61,15880,0
+PSA_M.US,D,20211228,000000,25.66,25.66,25.26,25.28,35663,0
+PSA_M.US,D,20211229,000000,25.36,25.37,25.26,25.28,60984,0
+PSA_M.US,D,20211230,000000,25.32,25.4299,25.27,25.28,54756,0
+PSA_M.US,D,20211231,000000,25.4,25.4,25.23,25.27,152694,0
+PSA_M.US,D,20220103,000000,25.23,25.3599,25.19,25.21,16359,0
+PSA_M.US,D,20220104,000000,25.16,25.16,24.9,25,31987,0
+PSA_M.US,D,20220105,000000,25.07,25.1799,24.76,24.78,44209,0
+PSA_M.US,D,20220106,000000,24.81,24.94,24.46,24.94,30396,0
+PSA_M.US,D,20220107,000000,24.85,25.0153,24.75,24.98,10970,0
+PSA_M.US,D,20220110,000000,24.93,24.93,24.83,24.91,18568,0
+PSA_M.US,D,20220111,000000,24.94,25.19,24.9,25.06,22249,0
+PSA_M.US,D,20220112,000000,25.08,25.13,25.01,25.01,17601,0
+PSA_M.US,D,20220113,000000,25.1,25.15,25.0414,25.1224,20534,0
+PSA_M.US,D,20220114,000000,25.07,25.072,24.88,25,13296,0
+PSA_M.US,D,20220118,000000,24.86,24.99,24.83,24.83,43084,0
+PSA_M.US,D,20220119,000000,24.92,24.94,24.825,24.8599,14453,0
+PSA_M.US,D,20220120,000000,24.93,24.99,24.85,24.86,13397,0
+PSA_M.US,D,20220121,000000,24.91,24.95,24.8,24.93,31349,0
+PSA_M.US,D,20220124,000000,24.9,24.9,24.69,24.78,22418,0
+PSA_M.US,D,20220125,000000,24.87,24.87,24.65,24.69,10073,0
+PSA_M.US,D,20220126,000000,24.7,24.855,24.44,24.47,25363,0
+PSA_M.US,D,20220127,000000,24.63,24.68,23.57,23.6,17784,0
+PSA_M.US,D,20220128,000000,23.56,23.82,23.22,23.44,29331,0
+PSA_M.US,D,20220131,000000,23.56,23.72,23.5137,23.68,13296,0
+PSA_M.US,D,20220201,000000,24.03,24.03,23.77,23.8,6033,0
+PSA_M.US,D,20220202,000000,23.94,23.9413,23.55,23.55,14910,0
+PSA_M.US,D,20220203,000000,23.4,23.49,23.172,23.32,17891,0
+PSA_M.US,D,20220204,000000,23.19,23.19,22.88,22.95,17495,0
+PSA_M.US,D,20220207,000000,22.93,23.41,22.93,23,9435,0
+PSA_M.US,D,20220208,000000,22.83,22.98,22.58,22.64,16851,0
+PSA_M.US,D,20220209,000000,22.78,22.8213,22.6206,22.7217,27884,0
+PSA_M.US,D,20220210,000000,22.38,22.61,22.0801,22.35,20221,0
+PSA_M.US,D,20220211,000000,22.37,22.4386,22.1,22.29,24204,0
+PSA_M.US,D,20220214,000000,22.14,22.26,21.69,21.74,28136,0
+PSA_M.US,D,20220215,000000,21.77,22.112,21.66,22,21973,0
+PSA_M.US,D,20220216,000000,22,22.16,21.65,22,64966,0
+PSA_M.US,D,20220217,000000,21.82,22.15,21.82,21.91,14464,0
+PSA_M.US,D,20220218,000000,21.92,22.03,21.82,21.82,26679,0
+PSA_M.US,D,20220222,000000,21.81,21.86,21.65,21.82,18525,0
+PSA_M.US,D,20220223,000000,21.84,21.9456,21.6208,21.645,8100,0
+PSA_M.US,D,20220224,000000,21.45,22.02,21.26,21.71,18119,0
+PSA_M.US,D,20220225,000000,21.8,21.95,21.77,21.7805,12608,0
+PSA_M.US,D,20220228,000000,21.75,21.96,21.7,21.7,4973,0
+PSA_M.US,D,20220301,000000,21.88,21.95,21.755,21.755,10619,0
+PSA_M.US,D,20220302,000000,21.87,21.89,21.72,21.82,39588,0
+PSA_M.US,D,20220303,000000,21.86,22.02,21.79,21.935,20153,0
+PSA_M.US,D,20220304,000000,21.98,21.98,21.81,21.8112,11001,0
+PSA_M.US,D,20220307,000000,21.89,21.89,21.5005,21.55,10565,0
+PSA_M.US,D,20220308,000000,21.49,21.67,21.41,21.48,12140,0
+PSA_M.US,D,20220309,000000,21.64,21.7,21.4779,21.6293,11925,0
+PSA_M.US,D,20220310,000000,21.5,21.52,21.3384,21.43,7721,0
+PSA_M.US,D,20220311,000000,21.52,21.535,21.18,21.395,35190,0
+PSA_M.US,D,20220314,000000,21.29,21.29,20.71,20.83,14910,0
+PSA_M.US,D,20220315,000000,20.78,20.78,20.46,20.6,13719,0
+PSA_M.US,D,20220316,000000,20.74,20.9702,20.65,20.82,13961,0
+PSA_M.US,D,20220317,000000,20.87,21.22,20.87,21.17,10721,0
+PSA_M.US,D,20220318,000000,21.15,21.34,21.12,21.34,12319,0
+PSA_M.US,D,20220321,000000,21.33,21.33,20.97,21.14,7992,0
+PSA_M.US,D,20220322,000000,21.04,21.13,20.9253,21.1,4448,0
+PSA_M.US,D,20220323,000000,21.02,21.08,20.97,21.03,4721,0
+PSA_M.US,D,20220324,000000,21.05,21.07,20.9,21.07,5132,0
+PSA_M.US,D,20220325,000000,21,21,20.74,20.7878,6216,0
+PSA_M.US,D,20220328,000000,20.84,20.95,20.81,20.88,13832,0
+PSA_M.US,D,20220329,000000,21.09,21.09,20.87,21.09,20816,0
+PSA_M.US,D,20220330,000000,20.91,21.36,20.91,21.28,13778,0
+PSA_M.US,D,20220331,000000,21.28,21.76,21.28,21.76,143854,0
+PSA_M.US,D,20220401,000000,21.65,21.65,21.3146,21.56,25285,0
+PSA_M.US,D,20220404,000000,21.48,21.5516,21.41,21.53,20726,0
+PSA_M.US,D,20220405,000000,21.46,21.46,21.11,21.11,9802,0
+PSA_M.US,D,20220406,000000,20.9,21.03,20.82,20.99,32044,0
+PSA_M.US,D,20220407,000000,20.96,21.2082,20.96,20.99,11714,0
+PSA_M.US,D,20220408,000000,20.91,21.1,20.71,20.73,20051,0
+PSA_M.US,D,20220411,000000,20.56,20.7599,20.414,20.49,13482,0
+PSA_M.US,D,20220412,000000,20.59,20.635,20.29,20.35,18439,0
+PSA_M.US,D,20220413,000000,20.48,20.48,20.25,20.31,25638,0
+PSA_M.US,D,20220414,000000,20.4,20.4,20.09,20.28,26107,0
+PSA_M.US,D,20220418,000000,20.33,20.33,20.065,20.14,6065,0
+PSA_M.US,D,20220419,000000,20.02,20.11,19.9,19.95,27701,0
+PSA_M.US,D,20220420,000000,19.91,20.1,19.91,19.98,7527,0
+PSA_M.US,D,20220421,000000,20.13,20.13,19.77,19.78,9360,0
+PSA_M.US,D,20220422,000000,19.75,19.75,19.56,19.58,4638,0
+PSA_M.US,D,20220425,000000,19.72,19.77,19.58,19.73,12996,0
+PSA_M.US,D,20220426,000000,19.67,19.76,19.6607,19.6607,4856,0
+PSA_M.US,D,20220427,000000,19.77,19.8154,19.35,19.35,18157,0
+PSA_M.US,D,20220428,000000,19.3025,19.8,19.285,19.73,17116,0
+PSA_M.US,D,20220429,000000,19.51,19.81,19.41,19.8,34826,0
+PSA_M.US,D,20220502,000000,19.78,19.8,19.2053,19.36,14435,0
+PSA_M.US,D,20220503,000000,19.5,19.5,19,19.32,10838,0
+PSA_M.US,D,20220504,000000,19.34,19.8934,19.24,19.68,10489,0
+PSA_M.US,D,20220505,000000,19.51,20.03,19,19.23,11036,0
+PSA_M.US,D,20220506,000000,19.15,19.15,18.805,18.86,17829,0
+PSA_M.US,D,20220509,000000,18.61,18.745,18.36,18.42,26185,0
+PSA_M.US,D,20220510,000000,18.51,18.73,18.47,18.68,19986,0
+PSA_M.US,D,20220511,000000,18.6,18.845,18.51,18.66,6119,0
+PSA_M.US,D,20220512,000000,18.69,18.79,18.46,18.79,13149,0
+PSA_M.US,D,20220513,000000,18.91,18.95,18.63,18.82,15301,0
+PSA_M.US,D,20220516,000000,18.88,19.17,18.6821,19.13,34358,0
+PSA_M.US,D,20220517,000000,19.22,19.22,18.7,18.7,28539,0
+PSA_M.US,D,20220518,000000,18.6,18.61,18.52,18.58,12959,0
+PSA_M.US,D,20220519,000000,18.49,18.6814,18.49,18.66,10275,0
+PSA_M.US,D,20220520,000000,18.79,18.79,18.63,18.75,26472,0
+PSA_M.US,D,20220523,000000,18.84,18.92,18.73,18.78,31786,0
+PSA_M.US,D,20220524,000000,18.9,18.98,18.736,18.97,13222,0
+PSA_M.US,D,20220525,000000,19.05,19.468,19.05,19.31,29215,0
+PSA_M.US,D,20220526,000000,19.43,19.89,19.4222,19.7389,13930,0
+PSA_M.US,D,20220527,000000,19.85,20.45,19.85,20.45,14065,0
+PSA_M.US,D,20220531,000000,20.45,20.59,19.98,20.54,71090,0
+PSA_M.US,D,20220601,000000,20.4,20.6,20.4,20.6,25601,0
+PSA_M.US,D,20220602,000000,20.6,20.67,20.24,20.6,16337,0
+PSA_M.US,D,20220603,000000,20.47,20.6,20.415,20.575,8833,0
+PSA_M.US,D,20220606,000000,20.59,20.6891,20.42,20.48,21893,0
+PSA_M.US,D,20220607,000000,20.45,20.6304,20.33,20.6304,118023,0
+PSA_M.US,D,20220608,000000,20.58,20.62,20.5,20.55,4445,0
+PSA_M.US,D,20220609,000000,20.55,20.55,20.38,20.43,38796,0
+PSA_M.US,D,20220610,000000,20.27,20.4099,19.818,19.92,16817,0
+PSA_M.US,D,20220613,000000,19.62,19.62,19.0601,19.16,8249,0
+PSA_M.US,D,20220614,000000,19.03,19.03,18.7,18.75,8580,0
+PSA_M.US,D,20220615,000000,18.84,19.27,18.84,19.24,3962,0
+PSA_M.US,D,20220616,000000,18.97,19.05,18.95,18.95,5688,0
+PSA_M.US,D,20220617,000000,19.11,19.4683,19.04,19.21,20370,0
+PSA_M.US,D,20220621,000000,19.21,19.465,19.21,19.4195,3193,0
+PSA_M.US,D,20220622,000000,19.4,19.48,19.31,19.39,7440,0
+PSA_M.US,D,20220623,000000,19.34,19.48,19.19,19.33,10925,0
+PSA_M.US,D,20220624,000000,19.4,19.51,19.3775,19.47,5702,0
+PSA_M.US,D,20220627,000000,19.35,19.77,19.35,19.66,7408,0
+PSA_M.US,D,20220628,000000,19.78,19.79,19.5,19.5244,2194,0
+PSA_M.US,D,20220629,000000,19.65,19.6712,19.4861,19.67,6521,0
+PSA_M.US,D,20220630,000000,19.42,19.69,19.42,19.46,37028,0
+PSA_M.US,D,20220701,000000,19.59,19.7725,19.59,19.7391,4816,0
+PSA_M.US,D,20220705,000000,19.57,19.8,19.57,19.79,3558,0
+PSA_M.US,D,20220706,000000,19.87,19.9089,19.6639,19.6639,2345,0
+PSA_M.US,D,20220707,000000,19.63,19.898,19.63,19.71,6968,0
+PSA_M.US,D,20220708,000000,19.63,19.8299,19.63,19.79,3069,0
+PSA_M.US,D,20220711,000000,19.87,19.92,19.667,19.92,2758,0
+PSA_M.US,D,20220712,000000,20,20.1199,19.8501,19.92,7366,0
+PSA_M.US,D,20220713,000000,19.7,19.91,19.7,19.91,8660,0
+PSA_M.US,D,20220714,000000,19.89,20.07,19.84,20.04,46043,0
+PSA_M.US,D,20220715,000000,20.21,20.49,20.1616,20.4,57948,0
+PSA_M.US,D,20220718,000000,20.42,20.42,20.29,20.36,2846,0
+PSA_M.US,D,20220719,000000,20.38,20.49,20.32,20.4651,5707,0
+PSA_M.US,D,20220720,000000,20.41,20.63,20.41,20.4972,7099,0
+PSA_M.US,D,20220721,000000,20.59,20.69,20.59,20.69,1497,0
+PSA_M.US,D,20220722,000000,20.75,21.0166,20.75,20.93,6512,0
+PSA_M.US,D,20220725,000000,20.97,21.04,20.8601,21.04,2785,0
+PSA_M.US,D,20220726,000000,21.07,21.08,20.8767,20.97,2065,0
+PSA_M.US,D,20220727,000000,21.1,21.16,21.0029,21.01,5620,0
+PSA_M.US,D,20220728,000000,21.06,21.16,21.06,21.16,1503,0
+PSA_M.US,D,20220729,000000,21.3,21.68,21.3,21.52,9226,0
+PSA_M.US,D,20220801,000000,21.44,21.93,21.44,21.93,9181,0
+PSA_M.US,D,20220802,000000,21.93,22.97,21.6891,22.79,21448,0
+PSA_M.US,D,20220803,000000,22.65,22.92,22.61,22.92,8124,0
+PSA_M.US,D,20220804,000000,22.84,22.84,22.6367,22.79,12676,0
+PSA_M.US,D,20220805,000000,22.69,22.69,22.255,22.28,3179,0
+PSA_M.US,D,20220808,000000,22.37,22.495,22.26,22.26,3452,0
+PSA_M.US,D,20220809,000000,22.3,22.3165,21.82,21.8666,9935,0
+PSA_M.US,D,20220810,000000,22.08,22.54,22.06,22.06,5259,0
+PSA_M.US,D,20220811,000000,22.19,22.19,22.03,22.03,1480,0
+PSA_M.US,D,20220812,000000,22.13,22.13,21.95,22.11,1210,0
+PSA_M.US,D,20220815,000000,22.1,22.2811,22.1,22.1,3320,0
+PSA_M.US,D,20220816,000000,22.2,22.2,21.81,21.92,12925,0
+PSA_M.US,D,20220817,000000,21.76,21.76,21.49,21.53,28226,0
+PSA_M.US,D,20220818,000000,21.55,21.55,21.47,21.47,618,0
+PSA_M.US,D,20220819,000000,21.27,21.37,21.22,21.22,3790,0
+PSA_M.US,D,20220822,000000,21.09,21.09,20.67,20.7664,8774,0
+PSA_M.US,D,20220823,000000,20.85,20.85,19.68,20.08,27990,0
+PSA_M.US,D,20220824,000000,20.11,20.5599,19.96,20.085,4603,0
+PSA_M.US,D,20220825,000000,20.11,20.24,20.11,20.24,2687,0
+PSA_M.US,D,20220826,000000,20.39,20.4606,20.04,20.04,6080,0
+PSA_M.US,D,20220829,000000,19.94,20.1377,19.88,20.1377,6394,0
+PSA_M.US,D,20220830,000000,20.1,20.1,19.849,19.93,10069,0
+PSA_M.US,D,20220831,000000,20,20.2659,19.57,19.57,7551,0
+PSA_M.US,D,20220901,000000,19.37,19.5999,19.3,19.31,6090,0
+PSA_M.US,D,20220902,000000,19.25,19.53,19.25,19.53,6615,0
+PSA_M.US,D,20220906,000000,19.5299,19.5299,19.3345,19.3345,2906,0
+PSA_M.US,D,20220907,000000,19.26,19.3988,19.2,19.2,6110,0
+PSA_M.US,D,20220908,000000,19.3,19.4339,18.93,18.93,9345,0
+PSA_M.US,D,20220909,000000,18.93,19.3084,18.93,19.25,3066,0
+PSA_M.US,D,20220912,000000,19.27,19.48,19.27,19.32,4520,0
+PSA_M.US,D,20220913,000000,18.9074,18.9582,18.78,18.95,10833,0
+PSA_M.US,D,20220914,000000,18.82,18.82,18.82,18.82,503,0
+PSA_M.US,D,20220915,000000,18.82,18.82,18.71,18.71,4097,0
+PSA_M.US,D,20220916,000000,18.56,18.7591,18.49,18.63,12595,0
+PSA_M.US,D,20220919,000000,18.59,18.59,18.43,18.45,4487,0
+PSA_M.US,D,20220920,000000,18.51,18.51,18.2701,18.3382,3176,0
+PSA_M.US,D,20220921,000000,18.47,18.47,18.28,18.47,61091,0
+PSA_M.US,D,20220922,000000,18.37,18.37,18.2158,18.28,4280,0
+PSA_M.US,D,20220923,000000,18.23,18.23,17.93,17.9619,6038,0
+PSA_M.US,D,20220926,000000,18.03,18.03,17.62,17.88,5965,0
+PSA_M.US,D,20220927,000000,17.97,18.1,17.65,18.03,7372,0
+PSA_M.US,D,20220928,000000,17.73,18.23,17.73,18.23,8854,0
+PSA_M.US,D,20220929,000000,18.21,18.21,17.81,18.06,9544,0
+PSA_M.US,D,20220930,000000,18.09,18.25,17.7801,18.25,42458,0
+PSA_M.US,D,20221003,000000,18.47,18.47,18.12,18.14,16883,0
+PSA_M.US,D,20221004,000000,18.35,18.64,18.19,18.24,10798,0
+PSA_M.US,D,20221005,000000,18.1,18.2,17.8,17.94,4034,0
+PSA_M.US,D,20221006,000000,17.9244,17.9393,17.672,17.71,6519,0
+PSA_M.US,D,20221007,000000,17.59,17.84,17.4177,17.84,38264,0
+PSA_M.US,D,20221010,000000,17.7,17.73,17.43,17.44,9649,0
+PSA_M.US,D,20221011,000000,17.37,17.5638,17.37,17.5608,2891,0
+PSA_M.US,D,20221012,000000,17.36,17.481,17.32,17.32,17847,0
+PSA_M.US,D,20221013,000000,17.09,17.2,16.67,17.2,234252,0
+PSA_M.US,D,20221014,000000,17.1,17.2115,16.94,16.95,76012,0
+PSA_M.US,D,20221017,000000,17.16,17.18,16.86,16.94,232423,0
+PSA_M.US,D,20221018,000000,16.99,17.15,16.886,17,813356,0
+PSA_M.US,D,20221019,000000,17.01,17.01,16.6442,16.76,5921,0
+PSA_M.US,D,20221020,000000,16.76,16.76,16.45,16.55,20808,0
+PSA_M.US,D,20221021,000000,16.21,16.518,16.18,16.23,23669,0
+PSA_M.US,D,20221024,000000,16.3,16.3,16.09,16.19,25810,0
+PSA_M.US,D,20221025,000000,16.26,16.4471,16.22,16.32,22232,0
+PSA_M.US,D,20221026,000000,16.38,16.595,16.2984,16.48,18057,0
+PSA_M.US,D,20221027,000000,16.46,16.6,16.4,16.58,33275,0
+PSA_M.US,D,20221028,000000,16.6,16.7,16.45,16.69,15677,0
+PSA_M.US,D,20221031,000000,16.52,16.7683,16.52,16.73,53919,0
+PSA_M.US,D,20221101,000000,16.88,16.95,16.65,16.68,11410,0
+PSA_M.US,D,20221102,000000,16.8,16.945,16.6201,16.72,6830,0
+PSA_M.US,D,20221103,000000,16.62,16.62,16.49,16.54,6430,0
+PSA_M.US,D,20221104,000000,16.66,16.66,16.24,16.38,19029,0
+PSA_M.US,D,20221107,000000,16.48,16.48,16.27,16.27,47774,0
+PSA_M.US,D,20221108,000000,16.32,16.62,16.32,16.602,18185,0
+PSA_M.US,D,20221109,000000,16.65,16.66,16.46,16.5925,10231,0
+PSA_M.US,D,20221110,000000,16.91,17.62,16.91,17.62,25474,0
+PSA_M.US,D,20221111,000000,17.65,17.83,17.46,17.83,6543,0
+PSA_M.US,D,20221114,000000,17.86,17.86,17.62,17.75,8367,0
+PSA_M.US,D,20221115,000000,17.9,18.06,17.69,17.88,17775,0
+PSA_M.US,D,20221116,000000,17.97,18.25,17.97,18.2,9956,0
+PSA_M.US,D,20221117,000000,18.13,18.13,17.95,18.04,3384,0
+PSA_M.US,D,20221118,000000,18.05,18.09,17.91,17.96,15918,0
+PSA_M.US,D,20221121,000000,18.05,18.05,17.86,17.93,13187,0
+PSA_M.US,D,20221122,000000,18.04,18.08,17.86,17.95,9074,0
+PSA_M.US,D,20221123,000000,18.02,18.13,17.9601,18.13,2693,0
+PSA_M.US,D,20221125,000000,17.98,18.1161,17.98,18.1161,1364,0
+PSA_M.US,D,20221128,000000,18.13,18.1585,17.91,17.98,20029,0
+PSA_M.US,D,20221129,000000,18.03,18.03,17.63,17.64,15093,0
+PSA_M.US,D,20221130,000000,17.72,17.925,17.48,17.77,9086,0
+PSA_M.US,D,20221201,000000,17.97,18.29,17.81,18.29,18679,0
+PSA_M.US,D,20221202,000000,18.15,18.3846,18.14,18.36,10525,0
+PSA_M.US,D,20221205,000000,18.33,18.33,18.05,18.05,7797,0
+PSA_M.US,D,20221206,000000,18.1,18.3,17.85,17.9,29139,0
+PSA_M.US,D,20221207,000000,17.78,18.015,17.78,17.965,12041,0
+PSA_M.US,D,20221208,000000,18.01,18.11,17.7601,17.99,41786,0
+PSA_M.US,D,20221209,000000,18.02,18.02,17.79,17.81,8039,0
+PSA_M.US,D,20221212,000000,17.93,17.93,17.58,17.63,15992,0
+PSA_M.US,D,20221213,000000,17.77,17.77,17.39,17.58,33248,0
+PSA_M.US,D,20221214,000000,17.62,17.6899,17.53,17.64,24631,0
+PSA_M.US,D,20221215,000000,17.63,17.63,17.39,17.54,15299,0
+PSA_M.US,D,20221216,000000,17.54,17.5794,17.41,17.45,10156,0
+PSA_M.US,D,20221219,000000,17.5,17.5,17.25,17.41,148786,0
+PSA_M.US,D,20221220,000000,17.41,17.41,17.24,17.27,68068,0
+PSA_M.US,D,20221221,000000,17.35,17.4074,17.28,17.32,16575,0
+PSA_M.US,D,20221222,000000,17.32,17.34,17.108,17.15,19457,0
+PSA_M.US,D,20221223,000000,17.14,17.23,17.1061,17.14,44890,0
+PSA_M.US,D,20221227,000000,17.14,17.14,16.84,16.95,15578,0
+PSA_M.US,D,20221228,000000,17.03,17.06,16.77,16.795,39834,0
+PSA_M.US,D,20221229,000000,16.92,16.98,16.77,16.86,39975,0
+PSA_M.US,D,20221230,000000,16.88,17.34,16.68,17.21,55432,0
+PSA_M.US,D,20230103,000000,17.88,17.88,17.13,17.26,9763,0
+PSA_M.US,D,20230104,000000,17.36,17.67,17.3,17.67,7529,0
+PSA_M.US,D,20230105,000000,17.5,17.77,17.5,17.75,23241,0
+PSA_M.US,D,20230106,000000,17.94,18.13,17.85,18.07,20212,0
+PSA_M.US,D,20230109,000000,18.15,18.2297,17.94,17.97,7951,0
+PSA_M.US,D,20230110,000000,18.03,18.06,17.93,18.06,6685,0
+PSA_M.US,D,20230111,000000,18.18,18.18,18.08,18.16,13386,0
+PSA_M.US,D,20230112,000000,18.24,18.3549,18.18,18.2848,26279,0
+PSA_M.US,D,20230113,000000,18.28,18.43,18.24,18.38,9848,0
+PSA_M.US,D,20230117,000000,18.38,18.55,18.38,18.5,27491,0
+PSA_M.US,D,20230118,000000,18.66,18.86,18.66,18.74,29143,0
+PSA_M.US,D,20230119,000000,18.74,18.83,18.6637,18.83,9724,0
+PSA_M.US,D,20230120,000000,18.88,18.96,18.79,18.96,14540,0
+PSA_M.US,D,20230123,000000,18.99,19.11,18.9472,19.06,11194,0
+PSA_M.US,D,20230124,000000,19.02,19.14,19.01,19.0429,11261,0
+PSA_M.US,D,20230125,000000,19.03,19.07,18.9558,19.07,5396,0
+PSA_M.US,D,20230126,000000,19.16,19.16,19.02,19.06,11693,0
+PSA_M.US,D,20230127,000000,19.1,19.115,18.97,18.97,8674,0
+PSA_M.US,D,20230130,000000,19,19.1,18.92,19.06,13452,0
+PSA_M.US,D,20230131,000000,19.11,19.26,19.11,19.26,6696,0
+PSA_M.US,D,20230201,000000,19.26,19.35,19.16,19.35,13260,0
+PSA_M.US,D,20230202,000000,19.5,19.67,19.5,19.54,18365,0
+PSA_M.US,D,20230203,000000,19.39,19.43,19.04,19.09,13166,0
+PSA_M.US,D,20230206,000000,19,19,18.77,18.8,16831,0
+PSA_M.US,D,20230207,000000,18.86,18.86,18.71,18.73,5024,0
+PSA_M.US,D,20230208,000000,18.65,18.74,18.61,18.74,9138,0
+PSA_M.US,D,20230209,000000,18.88,18.8932,18.71,18.74,5273,0
+PSA_M.US,D,20230210,000000,18.79,18.79,18.505,18.56,5598,0
+PSA_M.US,D,20230213,000000,18.66,18.66,18.51,18.6,9981,0
+PSA_M.US,D,20230214,000000,18.58,18.67,18.55,18.67,12676,0
+PSA_M.US,D,20230215,000000,18.73,18.73,18.67,18.7,2923,0
+PSA_M.US,D,20230216,000000,18.59,18.59,18.47,18.5,4639,0
+PSA_M.US,D,20230217,000000,18.5,18.53,18.39,18.39,5687,0
+PSA_M.US,D,20230221,000000,18.34,18.34,17.89,17.91,13807,0
+PSA_M.US,D,20230222,000000,18.07,18.12,17.92,18.09,15067,0
+PSA_M.US,D,20230223,000000,18.1,18.34,18.1,18.34,11588,0
+PSA_M.US,D,20230224,000000,18.16,18.25,18.015,18.23,14228,0
+PSA_M.US,D,20230227,000000,18.34,18.42,18.19,18.29,4764,0
+PSA_M.US,D,20230228,000000,18.3,18.45,18.23,18.43,22280,0
+PSA_M.US,D,20230301,000000,18.43,18.43,18.25,18.39,7484,0
+PSA_M.US,D,20230302,000000,18.27,18.27,18,18.12,36832,0
+PSA_M.US,D,20230303,000000,18.2,18.32,18.165,18.26,112420,0
+PSA_M.US,D,20230306,000000,18.32,18.32,18.25,18.26,20773,0
+PSA_M.US,D,20230307,000000,18.29,18.29,18.15,18.27,14488,0
+PSA_M.US,D,20230308,000000,18.27,18.28,18.15,18.19,6625,0
+PSA_M.US,D,20230309,000000,18.26,18.26,17.69,17.69,13822,0
+PSA_M.US,D,20230310,000000,17.79,17.79,17.35,17.5,46995,0
+PSA_M.US,D,20230313,000000,17.39,17.49,16.93,17.37,44931,0
+PSA_M.US,D,20230314,000000,17.34,17.68,17.34,17.54,26398,0
+PSA_M.US,D,20230315,000000,17.5,17.6487,17.13,17.47,163849,0
+PSA_M.US,D,20230316,000000,17.6,18.64,17.52,18.44,44528,0
+PSA_M.US,D,20230317,000000,18.45,18.5,18.31,18.43,34847,0
+PSA_M.US,D,20230320,000000,18.58,18.59,18.4285,18.44,18245,0
+PSA_M.US,D,20230321,000000,18.61,18.71,18.42,18.5,36140,0
+PSA_M.US,D,20230322,000000,18.61,18.76,18.43,18.68,10555,0
+PSA_M.US,D,20230323,000000,18.72,18.72,18.48,18.56,33869,0
+PSA_M.US,D,20230324,000000,18.56,18.59,18.4,18.53,20925,0
+PSA_M.US,D,20230327,000000,18.68,18.93,18.44,18.56,53543,0
+PSA_M.US,D,20230328,000000,18.65,18.69,18.39,18.47,16228,0
+PSA_M.US,D,20230329,000000,18.59,18.59,18.29,18.29,38077,0
+PSA_M.US,D,20230330,000000,18.41,18.52,18.315,18.44,9084,0
+PSA_M.US,D,20230331,000000,18.58,18.67,18.43,18.56,223847,0
+PSA_M.US,D,20230403,000000,18.64,18.8,18.51,18.79,11427,0
+PSA_M.US,D,20230404,000000,18.86,18.91,18.75,18.91,11669,0
+PSA_M.US,D,20230405,000000,18.94,18.95,18.8138,18.82,8076,0
+PSA_M.US,D,20230406,000000,18.9,19,18.77,18.98,176273,0
+PSA_M.US,D,20230410,000000,18.97,18.97,18.895,18.965,4231,0
+PSA_M.US,D,20230411,000000,19.04,19.066,18.97,19.06,7406,0
+PSA_M.US,D,20230412,000000,19.11,19.11,18.79,19.06,11445,0
+PSA_M.US,D,20230413,000000,19.04,19.04,18.91,18.93,2372,0
+PSA_M.US,D,20230414,000000,18.98,19.06,18.94,18.97,3690,0
+PSA_M.US,D,20230417,000000,19.06,19.11,19.01,19.11,4083,0
+PSA_M.US,D,20230418,000000,19.11,19.11,19.04,19.05,6659,0
+PSA_M.US,D,20230419,000000,19.11,19.11,18.87,19.0675,22346,0
+PSA_M.US,D,20230420,000000,19.11,19.11,18.9719,19.0801,5797,0
+PSA_M.US,D,20230421,000000,19.16,19.1751,19.12,19.12,26678,0
+PSA_M.US,D,20230424,000000,19.18,19.2537,19.1,19.22,17173,0
+PSA_M.US,D,20230425,000000,19.31,19.31,19.077,19.0823,5579,0
+PSA_M.US,D,20230426,000000,18.98,19.1772,18.98,19.12,9768,0
+PSA_M.US,D,20230427,000000,19.23,19.23,19.0285,19.1642,3304,0
+PSA_M.US,D,20230428,000000,19.22,19.36,19.1,19.35,30527,0
+PSA_M.US,D,20230501,000000,19.3,19.3,19.09,19.2,7183,0
+PSA_M.US,D,20230502,000000,19.24,19.24,18.9,18.93,10142,0
+PSA_M.US,D,20230503,000000,19.05,19.07,18.81,18.81,6670,0
+PSA_M.US,D,20230504,000000,18.93,18.93,18.63,18.69,12461,0
+PSA_M.US,D,20230505,000000,19.05,19.06,18.94,19.05,8305,0
+PSA_M.US,D,20230508,000000,19.05,19.24,18.985,18.985,4206,0
+PSA_M.US,D,20230509,000000,19.06,19.11,18.915,19.09,24969,0
+PSA_M.US,D,20230510,000000,19.28,19.4,19.1,19.25,12386,0
+PSA_M.US,D,20230511,000000,19.31,19.31,19,19.18,39824,0
+PSA_M.US,D,20230512,000000,19.39,19.39,19.1262,19.31,2387,0
+PSA_M.US,D,20230515,000000,19.34,19.34,19.1318,19.33,37587,0
+PSA_M.US,D,20230516,000000,19.28,19.28,19.15,19.15,6469,0
+PSA_M.US,D,20230517,000000,19.18,19.32,19.11,19.276,4818,0
+PSA_M.US,D,20230518,000000,19.28,19.29,19.01,19.01,14377,0
+PSA_M.US,D,20230519,000000,19.1,19.1502,18.8355,19,15242,0
+PSA_M.US,D,20230522,000000,19.05,19.05,18.9,19.02,9062,0
+PSA_M.US,D,20230523,000000,18.98,19,18.91,18.94,10691,0
+PSA_M.US,D,20230524,000000,18.96,18.96,18.8,18.8,4130,0
+PSA_M.US,D,20230525,000000,18.86,18.9584,18.64,18.64,6861,0
+PSA_M.US,D,20230526,000000,18.83,18.83,18.6808,18.73,9464,0
+PSA_M.US,D,20230530,000000,18.87,18.87,18.59,18.59,5175,0
+PSA_M.US,D,20230531,000000,18.78,19.13,18.745,19.13,37817,0
+PSA_M.US,D,20230601,000000,19.08,19.3214,19.08,19.28,8607,0
+PSA_M.US,D,20230602,000000,19.4,19.8,19.304,19.66,15561,0
+PSA_M.US,D,20230605,000000,19.8,19.8,19.63,19.75,5898,0
+PSA_M.US,D,20230606,000000,19.8,19.88,19.8,19.82,6239,0
+PSA_M.US,D,20230607,000000,19.94,19.94,19.64,19.6801,7495,0
+PSA_M.US,D,20230608,000000,19.89,19.89,19.73,19.73,2918,0
+PSA_M.US,D,20230609,000000,19.83,19.83,19.75,19.83,4331,0
+PSA_M.US,D,20230612,000000,19.93,19.93,19.64,19.64,6014,0
+PSA_M.US,D,20230613,000000,19.6,19.6,19.48,19.54,8531,0
+PSA_M.US,D,20230614,000000,19.64,19.64,19.21,19.22,3623,0
+PSA_M.US,D,20230615,000000,19.17,19.45,19.17,19.38,7016,0
+PSA_M.US,D,20230616,000000,19.45,19.4694,19.36,19.43,3330,0
+PSA_M.US,D,20230620,000000,19.435,19.5199,19.115,19.2,12323,0
+PSA_M.US,D,20230621,000000,18.83,19.35,18.83,19.33,3686,0
+PSA_M.US,D,20230622,000000,19.33,19.33,19.06,19.28,4727,0
+PSA_M.US,D,20230623,000000,19.33,19.39,19.2959,19.2959,2223,0
+PSA_M.US,D,20230626,000000,19.52,19.54,19.3486,19.41,5529,0
+PSA_M.US,D,20230627,000000,19.3,19.64,19.3,19.37,11099,0
+PSA_M.US,D,20230628,000000,19.54,19.64,19.34,19.34,15082,0
+PSA_M.US,D,20230629,000000,19.35,19.52,19.31,19.31,9548,0
+PSA_M.US,D,20230630,000000,19.53,19.92,19.45,19.9,29754,0
+PSA_M.US,D,20230703,000000,19.8,19.87,19.8,19.82,2275,0
+PSA_M.US,D,20230705,000000,19.99,19.99,19.58,19.58,7643,0
+PSA_M.US,D,20230706,000000,19.55,19.55,19.1205,19.21,14664,0
+PSA_M.US,D,20230707,000000,19.17,19.37,19.12,19.28,3307,0
+PSA_M.US,D,20230710,000000,19.38,19.42,19.2288,19.28,2020,0
+PSA_M.US,D,20230711,000000,19.42,19.42,19.12,19.21,4211,0
+PSA_M.US,D,20230712,000000,19.41,19.42,19.275,19.31,5088,0
+PSA_M.US,D,20230713,000000,19.4,19.4,19.3042,19.36,2028,0
+PSA_M.US,D,20230714,000000,19.46,19.46,19.1801,19.21,5552,0
+PSA_M.US,D,20230717,000000,19.29,19.29,19.04,19.14,4204,0
+PSA_M.US,D,20230718,000000,19.19,19.19,19.09,19.14,1939,0
+PSA_M.US,D,20230719,000000,19.06,19.19,19.06,19.1,5474,0
+PSA_M.US,D,20230720,000000,19.2,19.2,18.985,19.0211,5944,0
+PSA_M.US,D,20230721,000000,19.15,19.15,18.97,19.02,7708,0
+PSA_M.US,D,20230724,000000,19.14,19.22,19.12,19.22,4234,0
+PSA_M.US,D,20230725,000000,19.22,19.27,19.2065,19.27,5900,0
+PSA_M.US,D,20230726,000000,19.29,19.56,19.29,19.46,4951,0
+PSA_M.US,D,20230727,000000,19.64,19.64,19.22,19.22,7978,0
+PSA_M.US,D,20230728,000000,19.23,19.56,19.23,19.34,19698,0
+PSA_M.US,D,20230731,000000,19.52,19.68,19.49,19.65,21636,0
+PSA_M.US,D,20230801,000000,19.45,19.505,19.22,19.22,20993,0
+PSA_M.US,D,20230802,000000,19.06,19.06,18.9,18.95,9632,0
+PSA_M.US,D,20230803,000000,18.8,18.93,18.71,18.71,6933,0
+PSA_M.US,D,20230804,000000,18.93,19.045,18.91,18.91,7192,0
+PSA_M.US,D,20230807,000000,19.04,19.04,18.99,18.99,1714,0
+PSA_M.US,D,20230808,000000,19.07,19.07,18.9,18.95,5334,0
+PSA_M.US,D,20230809,000000,19.11,19.11,18.96,18.96,6146,0
+PSA_M.US,D,20230810,000000,19.06,19.17,18.88,18.88,17063,0
+PSA_M.US,D,20230811,000000,18.9,18.91,18.81,18.81,8389,0
+PSA_M.US,D,20230814,000000,18.85,18.88,18.73,18.73,8206,0
+PSA_M.US,D,20230815,000000,18.81,18.81,18.53,18.53,5902,0
+PSA_M.US,D,20230816,000000,18.46,18.6,16.61,18.32,7139,0
+PSA_M.US,D,20230817,000000,18.42,18.42,18.07,18.29,5951,0
+PSA_M.US,D,20230818,000000,18.28,18.29,18.018,18.19,10702,0
+PSA_M.US,D,20230821,000000,18.08,18.1723,18.01,18.04,7610,0
+PSA_M.US,D,20230822,000000,18.03,18.12,18.03,18.05,2819,0
+PSA_M.US,D,20230823,000000,18.17,18.35,18.073,18.26,6449,0
+PSA_M.US,D,20230824,000000,18.32,18.32,18.11,18.11,3953,0
+PSA_M.US,D,20230825,000000,18.27,18.27,17.96,18.11,24088,0
+PSA_M.US,D,20230828,000000,18.25,18.2948,18.15,18.16,4412,0
+PSA_M.US,D,20230829,000000,18.27,18.35,18.24,18.34,14707,0
+PSA_M.US,D,20230830,000000,18.36,18.45,18.21,18.43,12011,0
+PSA_M.US,D,20230831,000000,18.5,18.7,18.46,18.55,53150,0
+PSA_M.US,D,20230901,000000,18.55,18.69,18.5019,18.58,12752,0
+PSA_M.US,D,20230905,000000,18.58,18.58,18.41,18.41,9173,0
+PSA_M.US,D,20230906,000000,18.59,18.59,18.263,18.3101,10144,0
+PSA_M.US,D,20230907,000000,18.36,18.46,18.27,18.3225,8153,0
+PSA_M.US,D,20230908,000000,18.41,18.5,18.31,18.455,5595,0
+PSA_M.US,D,20230911,000000,18.54,18.6,18.42,18.47,5472,0
+PSA_M.US,D,20230912,000000,18.28,18.28,18.1377,18.195,5193,0
+PSA_M.US,D,20230913,000000,18.24,18.31,18.16,18.31,10058,0
+PSA_M.US,D,20230914,000000,18.45,18.45,18.317,18.41,5651,0
+PSA_M.US,D,20230915,000000,18.41,18.41,18.3,18.36,2985,0
+PSA_M.US,D,20230918,000000,18.4,18.44,18.28,18.28,5097,0
+PSA_M.US,D,20230919,000000,18.38,18.43,18.38,18.43,1996,0
+PSA_M.US,D,20230920,000000,18.5,18.59,18.4,18.5,3807,0
+PSA_M.US,D,20230921,000000,18.28,18.28,17.76,18.0256,4751,0
+PSA_M.US,D,20230922,000000,18.13,18.25,18.13,18.21,5546,0
+PSA_M.US,D,20230925,000000,17.88,18.065,17.88,17.91,13454,0
+PSA_M.US,D,20230926,000000,17.99,17.99,17.69,17.8,11365,0
+PSA_M.US,D,20230927,000000,17.97,17.97,17.58,17.795,11040,0
+PSA_M.US,D,20230928,000000,17.78,17.78,17.61,17.75,5274,0
+PSA_M.US,D,20230929,000000,17.96,18.03,17.83,17.97,41989,0
+PSA_M.US,D,20231002,000000,17.85,17.85,17.4992,17.4999,25503,0
+PSA_M.US,D,20231003,000000,17.42,17.42,16.91,16.91,18825,0
+PSA_M.US,D,20231004,000000,17.24,17.24,16.81,17.02,11588,0
+PSA_M.US,D,20231005,000000,17.1,17.1,16.83,17,18275,0
+PSA_M.US,D,20231006,000000,16.73,16.989,16.72,16.92,6171,0
+PSA_M.US,D,20231009,000000,16.88,16.98,16.73,16.95,19872,0
+PSA_M.US,D,20231010,000000,17,17.0394,16.89,16.98,39911,0
+PSA_M.US,D,20231011,000000,17,17.09,16.93,16.9501,48364,0
+PSA_M.US,D,20231012,000000,16.97,16.9975,16.69,16.69,10782,0
+PSA_M.US,D,20231013,000000,16.98,16.98,16.64,16.64,23304,0
+PSA_M.US,D,20231016,000000,16.62,16.71,16.6,16.7,16756,0
+PSA_M.US,D,20231017,000000,16.58,16.5872,16.4,16.46,9940,0
+PSA_M.US,D,20231018,000000,16.46,16.5199,16.15,16.15,14564,0
+PSA_M.US,D,20231019,000000,16.26,16.26,16.05,16.05,8518,0
+PSA_M.US,D,20231020,000000,16.14,16.14,15.82,16.07,56076,0
+PSA_M.US,D,20231023,000000,16.07,16.12,15.88,16.1,14111,0
+PSA_M.US,D,20231024,000000,16.25,16.3,16.0506,16.3,7914,0
+PSA_M.US,D,20231025,000000,16.39,16.39,16.1,16.27,8943,0
+PSA_M.US,D,20231026,000000,16.28,16.35,16.2113,16.33,4637,0
+PSA_M.US,D,20231027,000000,16.41,16.41,16.15,16.15,5331,0
+PSA_M.US,D,20231030,000000,16.28,16.28,16.0965,16.23,11056,0
+PSA_M.US,D,20231031,000000,16.3,16.44,16.25,16.41,16818,0
+PSA_M.US,D,20231101,000000,16.31,17.04,16.31,17.04,13423,0
+PSA_M.US,D,20231102,000000,17.2,17.8386,17.2,17.63,16465,0
+PSA_M.US,D,20231103,000000,18.01,18.01,17.72,17.7777,14072,0
+PSA_M.US,D,20231106,000000,17.77,17.83,17.67,17.7,5839,0
+PSA_M.US,D,20231107,000000,17.76,17.76,17.51,17.51,2117,0
+PSA_M.US,D,20231108,000000,17.51,17.54,17.4101,17.46,4583,0
+PSA_M.US,D,20231109,000000,17.58,17.58,17.09,17.09,7017,0
+PSA_M.US,D,20231110,000000,17.24,17.24,17.045,17.11,6585,0
+PSA_M.US,D,20231113,000000,17.19,17.3,17.1,17.17,6433,0
+PSA_M.US,D,20231114,000000,17.74,17.81,17.575,17.5986,14425,0
+PSA_M.US,D,20231115,000000,17.6,17.66,17.53,17.6,7377,0
+PSA_M.US,D,20231116,000000,17.66,17.75,17.48,17.75,12780,0
+PSA_M.US,D,20231117,000000,17.85,18.0299,17.74,17.8079,7399,0
+PSA_M.US,D,20231120,000000,17.93,18.08,17.8855,18.08,5706,0
+PSA_M.US,D,20231121,000000,18.08,18.08,17.92,17.92,4594,0
+PSA_M.US,D,20231122,000000,18.1,18.1,17.705,17.75,6772,0
+PSA_M.US,D,20231124,000000,17.86,17.9499,17.83,17.8345,1810,0
+PSA_M.US,D,20231127,000000,17.87,18.0286,17.85,18.0286,3109,0
+PSA_M.US,D,20231128,000000,18.09,18.2168,17.94,18.2168,12335,0
+PSA_M.US,D,20231129,000000,18.39,18.46,18.1711,18.46,4333,0
+PSA_M.US,D,20231130,000000,18.53,18.72,18.34,18.72,20821,0
+PSA_M.US,D,20231201,000000,18.7,18.75,18.5,18.75,6904,0
+PSA_M.US,D,20231204,000000,18.75,18.75,18.48,18.48,8869,0
+PSA_M.US,D,20231205,000000,18.61,18.61,18.42,18.42,10524,0
+PSA_M.US,D,20231206,000000,18.59,18.63,18.53,18.605,5268,0
+PSA_M.US,D,20231207,000000,18.63,18.85,18.49,18.85,24950,0
+PSA_M.US,D,20231208,000000,18.85,18.85,18.7,18.72,19973,0
+PSA_M.US,D,20231211,000000,18.7,18.8,18.6153,18.64,29600,0
+PSA_M.US,D,20231212,000000,18.49,18.55,18.41,18.41,18346,0
+PSA_M.US,D,20231213,000000,18.46,18.83,18.45,18.61,37371,0
+PSA_M.US,D,20231214,000000,18.69,18.97,18.69,18.8444,18714,0
+PSA_M.US,D,20231215,000000,18.76,18.9399,18.55,18.56,9874,0
+PSA_M.US,D,20231218,000000,18.47,18.75,18.34,18.54,11500,0
+PSA_M.US,D,20231219,000000,18.54,18.69,18.54,18.66,10769,0
+PSA_M.US,D,20231220,000000,18.76,18.855,18.6359,18.7199,6998,0
+PSA_M.US,D,20231221,000000,18.68,18.81,18.602,18.7546,10142,0
+PSA_M.US,D,20231222,000000,18.67,18.92,18.67,18.8479,6317,0
+PSA_M.US,D,20231226,000000,18.9,18.9968,18.7672,18.905,5469,0
+PSA_M.US,D,20231227,000000,19.05,19.14,18.8881,19.05,13987,0
+PSA_M.US,D,20231228,000000,19.09,19.12,18.9,18.9,15380,0
+PSA_M.US,D,20231229,000000,18.87,18.97,18.68,18.68,14473,0
+PSA_M.US,D,20240102,000000,18.64,18.7994,18.48,18.6,5061,0
+PSA_M.US,D,20240103,000000,18.7,18.7,18.37,18.48,11122,0
+PSA_M.US,D,20240104,000000,18.63,18.6336,18.48,18.54,4692,0
+PSA_M.US,D,20240105,000000,18.64,18.73,18.54,18.57,5433,0
+PSA_M.US,D,20240108,000000,18.73,18.73,18.62,18.62,2905,0
+PSA_M.US,D,20240109,000000,18.76,18.85,18.71,18.85,3404,0
+PSA_M.US,D,20240110,000000,18.78,18.92,18.78,18.9016,2361,0
+PSA_M.US,D,20240111,000000,18.91,19,18.83,19,3123,0
+PSA_M.US,D,20240112,000000,19.01,19.08,18.99,19.065,2970,0
+PSA_M.US,D,20240116,000000,18.9,19.01,18.9,18.91,2941,0
+PSA_M.US,D,20240117,000000,18.87,18.96,18.76,18.96,11790,0
+PSA_M.US,D,20240118,000000,19.02,19.02,18.8002,18.86,4860,0
+PSA_M.US,D,20240119,000000,18.94,19.0689,18.8091,19.0689,6116,0
+PSA_M.US,D,20240122,000000,19.19,19.19,18.99,19.188,3042,0
+PSA_M.US,D,20240123,000000,19.08,19.3199,19.04,19.05,25240,0
+PSA_M.US,D,20240124,000000,19.05,19.17,19.03,19.13,11692,0
+PSA_M.US,D,20240125,000000,19.34,19.45,19.255,19.45,7285,0
+PSA_M.US,D,20240126,000000,19.45,19.59,19.296,19.59,7382,0
+PSA_M.US,D,20240129,000000,19.61,19.64,19.48,19.575,6301,0
+PSA_M.US,D,20240130,000000,19.65,19.69,19.48,19.64,5724,0
+PSA_M.US,D,20240131,000000,19.64,19.68,19.49,19.49,4585,0
+PSA_M.US,D,20240201,000000,19.6,19.73,19.56,19.73,8868,0
+PSA_M.US,D,20240202,000000,19.69,19.73,19.505,19.63,5673,0
+PSA_M.US,D,20240205,000000,19.55,19.55,19.35,19.35,4051,0
+PSA_M.US,D,20240206,000000,19.35,19.54,19.35,19.4,2520,0
+PSA_M.US,D,20240207,000000,19.48,19.48,19.3639,19.41,3013,0
+PSA_M.US,D,20240208,000000,19.39,19.4,19.33,19.35,8354,0
+PSA_M.US,D,20240209,000000,19.45,19.53,19.3124,19.53,5198,0
+PSA_M.US,D,20240212,000000,19.62,19.77,19.62,19.77,10248,0
+PSA_M.US,D,20240213,000000,19.5,19.6269,19.33,19.3725,3985,0
+PSA_M.US,D,20240214,000000,19.45,19.48,19.31,19.355,5259,0
+PSA_M.US,D,20240215,000000,19.42,19.45,19.4176,19.4176,2452,0
+PSA_M.US,D,20240216,000000,19.465,19.465,19.24,19.24,7052,0
+PSA_M.US,D,20240220,000000,19.22,19.3165,19.22,19.3165,3463,0
+PSA_M.US,D,20240221,000000,19.42,19.43,19.27,19.28,4336,0
+PSA_M.US,D,20240222,000000,19.42,19.43,19.3307,19.43,2563,0
+PSA_M.US,D,20240223,000000,19.46,19.64,19.28,19.4701,10159,0
+PSA_M.US,D,20240226,000000,19.57,19.61,19.48,19.599,5560,0
+PSA_M.US,D,20240227,000000,19.62,19.62,19.4663,19.56,5688,0
+PSA_M.US,D,20240228,000000,19.61,19.68,19.5,19.56,5378,0
+PSA_M.US,D,20240229,000000,19.68,19.93,19.5,19.93,21525,0
+PSA_M.US,D,20240301,000000,19.89,19.91,19.7074,19.89,7213,0
+PSA_M.US,D,20240304,000000,19.8,19.87,19.72,19.83,8204,0
+PSA_M.US,D,20240305,000000,19.85,19.85,19.7789,19.78,8262,0
+PSA_M.US,D,20240306,000000,19.87,19.89,19.82,19.82,5172,0
+PSA_M.US,D,20240307,000000,19.92,19.97,19.91,19.97,6518,0
+PSA_M.US,D,20240308,000000,20,20.07,20,20.065,7966,0
+PSA_M.US,D,20240311,000000,19.98,20.15,19.98,20.085,6742,0
+PSA_M.US,D,20240312,000000,19.86,19.9017,19.84,19.87,3763,0
+PSA_M.US,D,20240313,000000,19.89,20.03,19.845,20.03,7668,0
+PSA_M.US,D,20240314,000000,20,20,19.67,19.67,8963,0
+PSA_M.US,D,20240315,000000,19.82,19.82,19.55,19.55,10910,0
+PSA_M.US,D,20240318,000000,19.56,19.77,19.56,19.66,10457,0
+PSA_M.US,D,20240319,000000,19.66,19.9,19.49,19.82,14526,0
+PSA_M.US,D,20240320,000000,19.88,19.91,19.62,19.74,24615,0
+PSA_M.US,D,20240321,000000,19.84,19.85,19.7139,19.74,14167,0
+PSA_M.US,D,20240322,000000,19.82,19.87,19.662,19.7,3632,0
+PSA_M.US,D,20240325,000000,19.78,19.8308,19.44,19.44,3425,0
+PSA_M.US,D,20240326,000000,19.55,19.58,19.2902,19.2902,13597,0
+PSA_M.US,D,20240327,000000,19.51,19.51,19.19,19.245,7552,0
+PSA_M.US,D,20240328,000000,19.38,19.54,19.27,19.39,5452,0
+PSA_M.US,D,20240401,000000,19.38,19.49,19.18,19.48,39970,0
+PSA_M.US,D,20240402,000000,19.3,19.31,19.15,19.15,32982,0
+PSA_M.US,D,20240403,000000,19.09,19.1,19.03,19.0417,12667,0
+PSA_M.US,D,20240404,000000,19.12,19.19,19.1,19.1,8559,0
+PSA_M.US,D,20240405,000000,19.1,19.22,19,19.17,6214,0
+PSA_M.US,D,20240408,000000,19.17,19.26,19.0964,19.26,8162,0
+PSA_M.US,D,20240409,000000,19.32,19.32,19.104,19.235,7373,0
+PSA_M.US,D,20240410,000000,19.15,19.15,18.64,18.64,5665,0
+PSA_M.US,D,20240411,000000,18.85,18.85,18.36,18.47,11117,0
+PSA_M.US,D,20240412,000000,18.51,18.51,18.29,18.3,8775,0
+PSA_M.US,D,20240415,000000,18.36,18.36,17.73,17.78,12259,0
+PSA_M.US,D,20240416,000000,17.77,17.9,17.6106,17.7041,11783,0
+PSA_M.US,D,20240417,000000,17.93,17.98,17.8091,17.89,6656,0
+PSA_M.US,D,20240418,000000,17.7708,17.9,17.77,17.83,21783,0
+PSA_M.US,D,20240419,000000,17.9,17.97,17.9,17.97,2696,0
+PSA_M.US,D,20240422,000000,18.02,18.16,17.9502,18.16,8399,0
+PSA_M.US,D,20240423,000000,18.21,18.4899,18.21,18.48,9773,0
+PSA_M.US,D,20240424,000000,18.44,18.5228,18.28,18.5228,7337,0
+PSA_M.US,D,20240425,000000,18.3,18.36,18.14,18.18,2077,0
+PSA_M.US,D,20240426,000000,18.14,18.44,18.14,18.26,6677,0
+PSA_M.US,D,20240429,000000,18.28,18.435,18.28,18.435,7078,0
+PSA_M.US,D,20240430,000000,18.44,18.48,18.2301,18.31,6552,0
+PSA_M.US,D,20240501,000000,18.26,18.41,18.06,18.22,4020,0
+PSA_M.US,D,20240502,000000,18.45,18.45,18.2302,18.32,3655,0
+PSA_M.US,D,20240503,000000,18.59,18.59,18.4,18.4899,6233,0
+PSA_M.US,D,20240506,000000,18.6,18.65,18.505,18.63,5218,0
+PSA_M.US,D,20240507,000000,18.69,18.69,18.4436,18.6,6605,0
+PSA_M.US,D,20240508,000000,18.58,18.58,18.33,18.3599,7218,0
+PSA_M.US,D,20240509,000000,18.45,18.45,18.16,18.2,5394,0
+PSA_M.US,D,20240510,000000,18.21,18.2885,18.14,18.2885,4827,0
+PSA_M.US,D,20240513,000000,18.42,18.42,18.1175,18.21,7315,0
+PSA_M.US,D,20240514,000000,18.39,18.39,18.13,18.16,10489,0
+PSA_M.US,D,20240515,000000,18.35,18.39,18.16,18.3,11875,0
+PSA_M.US,D,20240516,000000,18.26,18.4699,18.26,18.2701,2157,0
+PSA_M.US,D,20240517,000000,18.34,18.34,18.11,18.29,3662,0
+PSA_M.US,D,20240520,000000,18.29,18.29,18.1509,18.18,3431,0
+PSA_M.US,D,20240521,000000,18.35,18.35,18.15,18.15,4873,0
+PSA_M.US,D,20240522,000000,18.31,18.3198,18.1,18.1,3962,0
+PSA_M.US,D,20240523,000000,18.15,18.1582,17.96,18.05,10079,0
+PSA_M.US,D,20240524,000000,18.17,18.28,18.0101,18.28,4604,0
+PSA_M.US,D,20240528,000000,18.18,18.2774,18.15,18.2294,3758,0
+PSA_M.US,D,20240529,000000,18.22,18.22,17.91,18.0699,11056,0
+PSA_M.US,D,20240530,000000,18.1,18.12,17.9208,18.12,7646,0
+PSA_M.US,D,20240531,000000,18.2,18.74,18.16,18.74,41210,0
+PSA_M.US,D,20240603,000000,18.68,18.79,18.605,18.72,13662,0
+PSA_M.US,D,20240604,000000,18.77,18.95,18.745,18.89,12037,0
+PSA_M.US,D,20240605,000000,19.01,19.01,18.84,18.875,3401,0
+PSA_M.US,D,20240606,000000,18.72,19.04,18.72,19,6664,0
+PSA_M.US,D,20240607,000000,18.9973,18.9973,18.885,18.885,4141,0
+PSA_M.US,D,20240610,000000,18.87,18.94,18.8,18.94,3960,0
+PSA_M.US,D,20240611,000000,18.79,19.02,18.7401,18.85,6521,0
+PSA_M.US,D,20240612,000000,18.7,18.7,18.52,18.58,3516,0
+PSA_M.US,D,20240613,000000,18.78,18.78,18.33,18.3635,10754,0
+PSA_M.US,D,20240614,000000,18.32,18.405,18.2701,18.3074,4041,0
+PSA_M.US,D,20240617,000000,18.21,18.295,18.07,18.08,12013,0
+PSA_M.US,D,20240618,000000,18.08,18.34,18.08,18.2,7726,0
+PSA_M.US,D,20240620,000000,18.07,18.3,18.07,18.3,14649,0
+PSA_M.US,D,20240621,000000,18.3,18.3899,18.2401,18.25,4141,0
+PSA_M.US,D,20240624,000000,18.25,18.45,18.25,18.295,19715,0
+PSA_M.US,D,20240625,000000,18.34,18.34,18.23,18.31,12703,0
+PSA_M.US,D,20240626,000000,18.31,18.31,18.2763,18.3,3278,0
+PSA_M.US,D,20240627,000000,18.39,18.42,18.35,18.3634,7243,0
+PSA_M.US,D,20240628,000000,18.45,18.6,18.25,18.6,6951,0
+PSA_M.US,D,20240701,000000,18.22,18.56,18.22,18.55,7145,0
+PSA_M.US,D,20240702,000000,18.65,18.65,18.3891,18.39,7662,0
+PSA_M.US,D,20240703,000000,18.58,18.7209,18.4558,18.59,9840,0
+PSA_M.US,D,20240705,000000,18.54,18.6882,18.51,18.58,7223,0
+PSA_M.US,D,20240708,000000,18.54,18.54,18.5,18.5,2849,0
+PSA_M.US,D,20240709,000000,18.48,18.48,18.31,18.31,30857,0
+PSA_M.US,D,20240710,000000,18.31,18.41,18.24,18.33,33051,0
+PSA_M.US,D,20240711,000000,18.42,18.6185,18.41,18.46,20603,0
+PSA_M.US,D,20240712,000000,18.51,18.63,18.51,18.55,4242,0
+PSA_M.US,D,20240715,000000,18.57,18.62,18.48,18.5161,12729,0
+PSA_M.US,D,20240716,000000,18.62,18.63,18.5,18.555,8697,0
+PSA_M.US,D,20240717,000000,18.44,18.56,18.44,18.4679,9312,0
+PSA_M.US,D,20240718,000000,18.39,18.58,18.39,18.56,6620,0
+PSA_M.US,D,20240719,000000,18.56,18.59,18.41,18.52,20432,0
+PSA_M.US,D,20240722,000000,18.6,18.6,18.4111,18.48,19176,0
+PSA_M.US,D,20240723,000000,18.58,18.58,18.42,18.448,4500,0
+PSA_M.US,D,20240724,000000,18.47,18.47,18.25,18.37,5157,0
+PSA_M.US,D,20240725,000000,18.44,18.44,18.38,18.38,2339,0
+PSA_M.US,D,20240726,000000,18.56,18.56,18.31,18.3539,6239,0
+PSA_M.US,D,20240729,000000,18.5,18.5,18.31,18.31,2997,0
+PSA_M.US,D,20240730,000000,18.4,18.43,18.29,18.43,13231,0
+PSA_M.US,D,20240731,000000,18.52,18.52,18.24,18.33,11155,0
+PSA_M.US,D,20240801,000000,18.38,18.59,18.38,18.59,8624,0
+PSA_M.US,D,20240802,000000,18.65,18.77,18.5694,18.71,26577,0
+PSA_M.US,D,20240805,000000,18.54,18.75,18.53,18.73,14566,0
+PSA_M.US,D,20240806,000000,18.78,18.96,18.7547,18.96,13118,0
+PSA_M.US,D,20240807,000000,18.99,19.09,18.9194,19.015,8870,0
+PSA_M.US,D,20240808,000000,19.08,19.125,18.94,19.06,6023,0
+PSA_M.US,D,20240809,000000,19.16,19.2,19.0575,19.1,11244,0
+PSA_M.US,D,20240812,000000,18.94,19.1,18.94,19.02,2812,0
+PSA_M.US,D,20240813,000000,19.18,19.18,19.1,19.1,8979,0
+PSA_M.US,D,20240814,000000,19.22,19.2375,19.15,19.15,10281,0
+PSA_M.US,D,20240815,000000,19.22,19.22,19.02,19.12,9460,0
+PSA_M.US,D,20240816,000000,19.12,19.23,19.07,19.16,4148,0
+PSA_M.US,D,20240819,000000,19.23,19.35,19.23,19.31,6653,0
+PSA_M.US,D,20240820,000000,19.25,19.46,19.25,19.38,9144,0
+PSA_M.US,D,20240821,000000,19.44,19.49,19.44,19.45,7207,0
+PSA_M.US,D,20240822,000000,19.47,19.52,19.4,19.495,12041,0
+PSA_M.US,D,20240823,000000,19.57,19.57,19.4,19.45,14712,0
+PSA_M.US,D,20240826,000000,19.58,19.62,19.43,19.52,11259,0
+PSA_M.US,D,20240827,000000,19.52,19.55,19.496,19.496,4901,0
+PSA_M.US,D,20240828,000000,19.57,19.61,19.55,19.58,7869,0
+PSA_M.US,D,20240829,000000,19.66,19.69,19.58,19.67,3076,0
+PSA_M.US,D,20240830,000000,19.61,19.65,19.16,19.26,72381,0
+PSA_M.US,D,20240903,000000,19.32,19.46,19.3,19.3,10558,0
+PSA_M.US,D,20240904,000000,19.4,19.57,19.34,19.56,15437,0
+PSA_M.US,D,20240905,000000,19.61,19.69,19.57,19.68,12896,0
+PSA_M.US,D,20240906,000000,19.65,19.77,19.5949,19.63,6033,0
+PSA_M.US,D,20240909,000000,19.66,19.92,19.66,19.92,7063,0
+PSA_M.US,D,20240910,000000,20.05,20.07,19.82,19.98,15814,0
+PSA_M.US,D,20240911,000000,20.07,20.15,19.97,20.15,12360,0
+PSA_M.US,D,20240912,000000,20.18,20.3,20.18,20.29,15146,0
+PSA_M.US,D,20240913,000000,20.1,20.14,19.97,20.11,7294,0
+PSA_M.US,D,20240916,000000,20.2,20.35,20.16,20.3375,19707,0
+PSA_M.US,D,20240917,000000,20.44,20.48,20.2201,20.45,25792,0
+PSA_M.US,D,20240918,000000,20.54,20.6594,20.37,20.49,27061,0
+PSA_M.US,D,20240919,000000,20.55,20.765,20.55,20.765,13580,0
+PSA_M.US,D,20240920,000000,20.79,20.79,20.62,20.655,38890,0
+PSA_M.US,D,20240923,000000,20.65,20.67,20.5302,20.6,21236,0
+PSA_M.US,D,20240924,000000,20.64,20.6708,20.51,20.63,25894,0
+PSA_M.US,D,20240925,000000,20.69,20.69,20.48,20.48,13131,0
+PSA_M.US,D,20240926,000000,20.75,20.75,20.41,20.47,16672,0
+PSA_M.US,D,20240927,000000,20.61,20.61,20.38,20.38,13094,0
+PSA_M.US,D,20240930,000000,20.31,20.52,20.03,20.27,14706,0
+PSA_M.US,D,20241001,000000,20.27,20.31,20.145,20.21,24710,0
+PSA_M.US,D,20241002,000000,20.2289,20.3489,20.2,20.22,13147,0
+PSA_M.US,D,20241003,000000,20.2694,20.3,20.235,20.3,6852,0
+PSA_M.US,D,20241004,000000,20.29,20.29,20.12,20.12,9299,0
+PSA_M.US,D,20241007,000000,20.12,20.12,19.8708,19.94,11187,0
+PSA_M.US,D,20241008,000000,19.99,20.05,19.83,19.99,23424,0
+PSA_M.US,D,20241009,000000,20.09,20.1193,19.9413,20.11,12280,0
+PSA_M.US,D,20241010,000000,20.09,20.09,19.96,19.99,9227,0
+PSA_M.US,D,20241011,000000,20.03,20.16,19.96,20.16,11587,0
+PSA_M.US,D,20241014,000000,20.04,20.23,19.9701,20.215,6200,0
+PSA_M.US,D,20241015,000000,20.16,20.4,20.16,20.28,14250,0
+PSA_M.US,D,20241016,000000,20.38,20.51,20.38,20.47,12056,0
+PSA_M.US,D,20241017,000000,20.47,20.51,20.22,20.38,9751,0
+PSA_M.US,D,20241018,000000,20.52,20.52,20.32,20.45,7360,0
+PSA_M.US,D,20241021,000000,20.44,20.44,20.05,20.1,11334,0
+PSA_M.US,D,20241022,000000,20.1,20.17,19.965,20.17,9556,0
+PSA_M.US,D,20241023,000000,20.12,20.13,19.8335,19.9,7770,0
+PSA_M.US,D,20241024,000000,20.01,20.01,19.8401,19.97,7201,0
+PSA_M.US,D,20241025,000000,20.01,20.11,19.88,19.88,8421,0
+PSA_M.US,D,20241028,000000,19.91,19.99,19.78,19.98,9828,0
+PSA_M.US,D,20241029,000000,19.75,19.9299,19.75,19.76,6986,0
+PSA_M.US,D,20241030,000000,19.87,20.0593,19.8088,19.82,9440,0
+PSA_M.US,D,20241031,000000,19.81,19.81,19.64,19.68,10238,0
+PSA_M.US,D,20241101,000000,19.88,19.88,19.33,19.42,17234,0
+PSA_M.US,D,20241104,000000,19.6251,19.6251,19.45,19.62,4613,0
+PSA_M.US,D,20241105,000000,19.7,19.88,19.66,19.88,7297,0
+PSA_M.US,D,20241106,000000,19.63,19.63,19.36,19.57,8141,0
+PSA_M.US,D,20241107,000000,19.67,19.67,19.5001,19.65,6473,0
+PSA_M.US,D,20241108,000000,19.84,19.93,19.72,19.93,6300,0
+PSA_M.US,D,20241111,000000,19.72,19.96,19.5,19.59,7397,0
+PSA_M.US,D,20241112,000000,19.51,19.57,19.19,19.19,6310,0
+PSA_M.US,D,20241113,000000,19.37,19.45,19.0961,19.17,21030,0
+PSA_M.US,D,20241114,000000,19.15,19.32,19.06,19.11,8324,0
+PSA_M.US,D,20241115,000000,18.95,19.0437,18.95,19.04,5624,0
+PSA_M.US,D,20241118,000000,18.99,19.08,18.89,18.905,10618,0
+PSA_M.US,D,20241119,000000,18.98,18.98,18.6965,18.77,5367,0
+PSA_M.US,D,20241120,000000,18.7,18.7271,18.6,18.6,3144,0
+PSA_M.US,D,20241121,000000,18.6784,18.88,18.6784,18.8,10049,0
+PSA_M.US,D,20241122,000000,18.79,18.9722,18.79,18.88,17395,0
+PSA_M.US,D,20241125,000000,18.97,19.08,18.92,18.99,10109,0
+PSA_M.US,D,20241126,000000,18.983,18.983,18.73,18.73,8555,0
+PSA_M.US,D,20241127,000000,18.75,18.84,18.61,18.61,7652,0
+PSA_M.US,D,20241129,000000,18.83,18.91,18.61,18.8,8696,0
+PSA_M.US,D,20241202,000000,18.695,18.73,18.56,18.56,13645,0
+PSA_M.US,D,20241203,000000,18.5,18.5635,18.36,18.4177,14856,0
+PSA_M.US,D,20241204,000000,18.55,18.58,18.44,18.57,8904,0
+PSA_M.US,D,20241205,000000,18.57,18.62,18.43,18.57,5262,0
+PSA_M.US,D,20241206,000000,18.72,18.72,18.51,18.5972,9481,0
+PSA_M.US,D,20241209,000000,18.6269,18.6269,18.3779,18.48,8060,0
+PSA_M.US,D,20241210,000000,18.4591,18.55,18.37,18.37,21669,0
+PSA_M.US,D,20241211,000000,18.4136,18.611,18.4001,18.45,20154,0
+PSA_M.US,D,20241212,000000,18.43,18.5,18.35,18.42,17300,0
+PSA_M.US,D,20241213,000000,18.16,18.16,17.92,17.97,21197,0
+PSA_M.US,D,20241216,000000,17.945,17.98,17.78,17.94,12015,0
+PSA_M.US,D,20241217,000000,17.72,17.9515,17.72,17.84,10877,0
+PSA_M.US,D,20241218,000000,17.92,17.97,17.7,17.74,27974,0
+PSA_M.US,D,20241219,000000,17.56,17.65,17.3288,17.61,10963,0
+PSA_M.US,D,20241220,000000,17.66,17.73,17.51,17.72,15388,0
+PSA_M.US,D,20241223,000000,17.6764,17.72,17.51,17.53,3519,0
+PSA_M.US,D,20241224,000000,17.43,17.51,17.38,17.44,8443,0
+PSA_M.US,D,20241226,000000,17.3263,17.59,17.2269,17.4,11046,0
+PSA_M.US,D,20241227,000000,17.3541,17.42,17.24,17.24,18116,0
+PSA_M.US,D,20241230,000000,17.2094,17.42,17.12,17.34,35505,0
+PSA_M.US,D,20241231,000000,17.32,17.83,17.32,17.83,55509,0
+PSA_M.US,D,20250102,000000,18.0425,18.11,17.83,18.1,5043,0
+PSA_M.US,D,20250103,000000,18.09,18.34,17.97,18.33,7805,0
+PSA_M.US,D,20250106,000000,18.22,18.33,18.1439,18.23,4323,0
+PSA_M.US,D,20250107,000000,18.0418,18.23,17.79,17.84,8612,0
+PSA_M.US,D,20250108,000000,17.8399,17.8399,17.6301,17.65,15687,0
+PSA_M.US,D,20250110,000000,17.3323,17.55,17.26,17.26,19974,0
+PSA_M.US,D,20250113,000000,17.25,17.25,16.99,17.05,18989,0
+PSA_M.US,D,20250114,000000,17.18,17.24,17.0974,17.24,5398,0
+PSA_M.US,D,20250115,000000,17.59,17.82,17.5,17.78,15592,0
+PSA_M.US,D,20250116,000000,17.78,17.99,17.64,17.9016,4645,0
+PSA_M.US,D,20250117,000000,17.98,18,17.6941,17.81,7562,0
+PSA_M.US,D,20250121,000000,17.855,18.07,17.8289,18.07,10356,0
+PSA_M.US,D,20250122,000000,18.07,18.07,17.97,18.0021,4838,0
+PSA_M.US,D,20250123,000000,17.95,18.05,17.86,17.8908,8851,0
+PSA_M.US,D,20250124,000000,18.1328,18.1328,17.93,17.975,4926,0
+PSA_M.US,D,20250127,000000,18.08,18.3,17.91,18.25,9467,0
+PSA_M.US,D,20250128,000000,18.1311,18.27,18.08,18.15,2907,0
+PSA_M.US,D,20250129,000000,18.1002,18.16,17.7901,17.9325,7071,0
+PSA_M.US,D,20250130,000000,17.94,18.04,17.79,18.04,7405,0
+PSA_M.US,D,20250131,000000,17.95,18.13,17.315,17.46,134619,0
+PSA_M.US,D,20250203,000000,17.51,17.5996,17.4,17.47,25724,0
+PSA_M.US,D,20250204,000000,17.46,17.579,17.46,17.5,11551,0
+PSA_M.US,D,20250205,000000,17.5884,17.7444,17.58,17.73,8152,0
+PSA_M.US,D,20250206,000000,17.5929,17.73,17.5929,17.64,11228,0
+PSA_M.US,D,20250207,000000,17.58,17.6,17.45,17.51,13268,0
+PSA_M.US,D,20250210,000000,17.66,17.67,17.52,17.59,7246,0
+PSA_M.US,D,20250211,000000,17.55,17.64,17.49,17.59,13348,0
+PSA_M.US,D,20250212,000000,17.3252,17.5261,17.3252,17.4863,11212,0
+PSA_M.US,D,20250213,000000,17.5321,17.7,17.5321,17.65,5940,0
+PSA_M.US,D,20250214,000000,17.7427,17.81,17.71,17.77,7944,0
+PSA_M.US,D,20250218,000000,17.77,17.77,17.7,17.71,5786,0
+PSA_M.US,D,20250219,000000,17.75,17.75,17.53,17.58,9211,0
+PSA_M.US,D,20250220,000000,17.6545,17.6545,17.51,17.54,8528,0
+PSA_M.US,D,20250221,000000,17.67,17.7,17.47,17.5,8418,0
+PSA_M.US,D,20250224,000000,17.4441,17.64,17.4441,17.51,23482,0
+PSA_M.US,D,20250225,000000,17.7348,17.81,17.685,17.81,4516,0
+PSA_M.US,D,20250226,000000,17.82,17.83,17.7,17.77,8782,0
+PSA_M.US,D,20250227,000000,17.7453,17.842,17.74,17.74,5584,0
+PSA_M.US,D,20250228,000000,17.6501,17.8,17.6501,17.71,5065,0
+PSA_M.US,D,20250303,000000,17.75,17.87,17.73,17.76,5709,0
+PSA_M.US,D,20250304,000000,17.71,17.84,17.665,17.74,6404,0
+PSA_M.US,D,20250305,000000,17.6735,17.74,17.6419,17.71,5316,0
+PSA_M.US,D,20250306,000000,17.58,17.7,17.5234,17.55,5896,0
+PSA_M.US,D,20250307,000000,17.63,17.69,17.41,17.4208,10498,0
+PSA_M.US,D,20250310,000000,17.3596,17.49,17.3596,17.45,22322,0
+PSA_M.US,D,20250311,000000,17.4396,17.51,17.37,17.475,9391,0
+PSA_M.US,D,20250312,000000,17.5,17.56,17.4,17.4624,7973,0
+PSA_M.US,D,20250313,000000,17.28,17.37,17.23,17.37,16293,0
+PSA_M.US,D,20250314,000000,17.31,17.52,17.31,17.455,14506,0
+PSA_M.US,D,20250317,000000,17.4029,17.54,17.39,17.51,20939,0
+PSA_M.US,D,20250318,000000,17.5,17.5,17.31,17.44,10407,0
+PSA_M.US,D,20250319,000000,17.39,17.46,17.31,17.4187,16139,0
+PSA_M.US,D,20250320,000000,17.42,17.42,17.3401,17.3743,4942,0
+PSA_M.US,D,20250321,000000,17.2688,17.36,17.2688,17.344,1375,0
+PSA_M.US,D,20250324,000000,17.4276,17.45,17.32,17.33,10130,0
+PSA_M.US,D,20250325,000000,17.34,17.38,17.21,17.29,7549,0
+PSA_M.US,D,20250326,000000,17.265,17.32,17.05,17.05,9095,0
+PSA_M.US,D,20250327,000000,17.02,17.22,17.01,17.22,16397,0
+PSA_M.US,D,20250328,000000,17.26,17.28,17.09,17.1101,9125,0
+PSA_M.US,D,20250331,000000,17.1224,17.16,17.05,17.11,18974,0
+PSA_M.US,D,20250401,000000,17.035,17.12,16.95,17.07,19476,0
+PSA_M.US,D,20250402,000000,17.035,17.15,17.0001,17.15,7866,0
+PSA_M.US,D,20250403,000000,16.78,17,16.78,16.955,11795,0
+PSA_M.US,D,20250404,000000,16.99,17.06,16.56,16.96,15609,0
+PSA_M.US,D,20250407,000000,16.6552,17.0971,16.6251,16.69,8772,0
+PSA_M.US,D,20250408,000000,16.76,16.8,16.5512,16.75,19698,0
+PSA_M.US,D,20250409,000000,16.66,17,16.48,16.91,30962,0
+PSA_M.US,D,20250410,000000,16.77,16.8832,16.5912,16.625,11947,0
+PSA_M.US,D,20250411,000000,16.45,16.65,16.28,16.4925,9202,0
+PSA_M.US,D,20250414,000000,16.615,16.75,16.54,16.62,6673,0
+PSA_M.US,D,20250415,000000,16.72,16.73,16.53,16.59,2169,0
+PSA_M.US,D,20250416,000000,16.6503,16.72,16.53,16.72,3171,0
+PSA_M.US,D,20250417,000000,16.7204,16.83,16.61,16.83,4686,0
+PSA_M.US,D,20250421,000000,16.71,16.78,16.64,16.69,10258,0
+PSA_M.US,D,20250422,000000,16.78,16.9199,16.73,16.73,10445,0
+PSA_M.US,D,20250423,000000,16.83,17.0012,16.83,16.97,8094,0
+PSA_M.US,D,20250424,000000,16.88,17.11,16.88,17.1,12220,0
+PSA_M.US,D,20250425,000000,16.9901,17.13,16.9901,17.12,7292,0
+PSA_M.US,D,20250428,000000,17.03,17.12,17.03,17.07,6404,0
+PSA_M.US,D,20250429,000000,17.0207,17.17,17.0207,17.14,9590,0
+PSA_M.US,D,20250430,000000,17.025,17.1399,17.025,17.1,5776,0
+PSA_M.US,D,20250501,000000,16.92,17.0919,16.91,16.9399,7860,0
+PSA_M.US,D,20250502,000000,17.05,17.07,16.895,16.9,6932,0
+PSA_M.US,D,20250505,000000,16.98,17.0232,16.79,16.79,7223,0
+PSA_M.US,D,20250506,000000,16.87,16.91,16.8301,16.8301,9452,0
+PSA_M.US,D,20250507,000000,16.75,16.98,16.75,16.92,12183,0
+PSA_M.US,D,20250508,000000,16.9,17.05,16.9,16.94,4553,0
+PSA_M.US,D,20250509,000000,16.96,17.1,16.93,16.93,8791,0
+PSA_M.US,D,20250512,000000,17.04,17.1109,16.93,16.93,3848,0
+PSA_M.US,D,20250513,000000,17.0987,17.0987,16.87,16.93,13191,0
+PSA_M.US,D,20250514,000000,16.94,16.97,16.8,16.8,12785,0
+PSA_M.US,D,20250515,000000,16.82,16.97,16.77,16.8,10611,0
+PSA_M.US,D,20250516,000000,16.9285,16.9285,16.8,16.83,6352,0
+PSA_M.US,D,20250519,000000,16.755,16.85,16.755,16.85,5734,0
+PSA_M.US,D,20250520,000000,16.85,16.99,16.83,16.88,20365,0
+PSA_M.US,D,20250521,000000,16.9147,16.9147,16.63,16.6365,13618,0
+PSA_M.US,D,20250522,000000,16.62,16.73,16.62,16.73,7185,0
+PSA_M.US,D,20250523,000000,16.555,16.78,16.54,16.7292,6731,0
+PSA_M.US,D,20250527,000000,16.97,16.97,16.815,16.84,14266,0
+PSA_M.US,D,20250528,000000,16.8101,16.93,16.7525,16.79,11123,0
+PSA_M.US,D,20250529,000000,16.845,16.9092,16.728,16.728,8282,0
+PSA_M.US,D,20250530,000000,16.8777,16.8777,16.49,16.49,70014,0
+PSA_M.US,D,20250602,000000,16.535,16.5424,16.44,16.47,9604,0
+PSA_M.US,D,20250603,000000,16.604,16.604,16.47,16.5,11458,0
+PSA_M.US,D,20250604,000000,16.536,16.6327,16.5,16.52,8575,0
+PSA_M.US,D,20250605,000000,16.68,16.68,16.51,16.5594,8466,0
+PSA_M.US,D,20250606,000000,16.56,16.5967,16.45,16.477,7604,0
+PSA_M.US,D,20250609,000000,16.475,16.61,16.46,16.46,17248,0
+PSA_M.US,D,20250610,000000,16.55,16.61,16.44,16.51,21177,0
+PSA_M.US,D,20250611,000000,16.515,16.6,16.48,16.52,26181,0
+PSA_M.US,D,20250612,000000,16.29,16.34,16.24,16.34,21546,0
+PSA_M.US,D,20250613,000000,16.38,16.38,16.16,16.25,32775,0
+PSA_M.US,D,20250616,000000,16.2499,16.38,16.11,16.21,4212,0
+PSA_M.US,D,20250617,000000,16.175,16.25,16.1201,16.1506,5688,0
+PSA_M.US,D,20250618,000000,16.19,16.23,16.13,16.2251,7492,0
+PSA_M.US,D,20250620,000000,16.17,16.3294,16.15,16.32,7712,0
+PSA_M.US,D,20250623,000000,16.2416,16.39,16.21,16.2468,6164,0
+PSA_M.US,D,20250624,000000,16.2686,16.49,16.2686,16.49,7017,0
+PSA_M.US,D,20250625,000000,16.38,16.49,16.38,16.44,8029,0
+PSA_M.US,D,20250626,000000,16.46,16.58,16.43,16.58,10480,0
+PSA_M.US,D,20250627,000000,16.54,16.65,16.51,16.51,8736,0
+PSA_M.US,D,20250630,000000,16.53,16.64,16.4201,16.58,10602,0
+PSA_M.US,D,20250701,000000,16.52,16.77,16.52,16.725,7903,0
+PSA_M.US,D,20250702,000000,16.7563,16.86,16.67,16.7857,18811,0
+PSA_M.US,D,20250703,000000,16.75,16.93,16.55,16.87,13567,0
+PSA_M.US,D,20250707,000000,16.815,16.8703,16.8,16.8,19413,0
+PSA_M.US,D,20250708,000000,16.785,16.785,16.71,16.76,7763,0
+PSA_M.US,D,20250709,000000,16.7501,16.8992,16.7501,16.89,9208,0
+PSA_M.US,D,20250710,000000,16.8663,17.01,16.81,16.9868,9998,0
+PSA_M.US,D,20250711,000000,16.8573,17.02,16.7,16.798,5376,0
+PSA_M.US,D,20250714,000000,16.7452,16.8,16.59,16.7541,11034,0
+PSA_M.US,D,20250715,000000,16.66,16.7,16.48,16.55,21319,0
+PSA_M.US,D,20250716,000000,16.51,16.51,16.37,16.41,13181,0
+PSA_M.US,D,20250717,000000,16.41,16.5863,16.35,16.5863,11406,0
+PSA_M.US,D,20250718,000000,16.55,16.66,16.44,16.53,10664,0
+PSA_M.US,D,20250721,000000,16.54,16.6821,16.41,16.47,11388,0
+PSA_M.US,D,20250722,000000,16.37,16.45,16.36,16.39,8536,0
+PSA_M.US,D,20250723,000000,16.2901,16.43,16.26,16.33,10783,0
+PSA_M.US,D,20250724,000000,16.28,16.42,16.2365,16.42,5490,0
+PSA_M.US,D,20250725,000000,16.35,16.47,16.35,16.47,3613,0
+PSA_M.US,D,20250728,000000,16.4148,16.44,16.3142,16.41,6480,0
+PSA_M.US,D,20250729,000000,16.4,16.54,16.4,16.54,8850,0
+PSA_M.US,D,20250730,000000,16.4887,16.62,16.4887,16.5066,16167,0
+PSA_M.US,D,20250731,000000,16.62,16.6626,16.52,16.57,16021,0
+PSA_M.US,D,20250801,000000,16.5641,16.71,16.5641,16.71,5677,0
+PSA_M.US,D,20250804,000000,16.65,16.94,16.63,16.935,8835,0
+PSA_M.US,D,20250805,000000,16.86,16.94,16.8533,16.8533,10461,0
+PSA_M.US,D,20250806,000000,16.9349,16.9349,16.72,16.7841,6620,0
+PSA_M.US,D,20250807,000000,16.73,16.82,16.6801,16.6801,4467,0
+PSA_M.US,D,20250808,000000,16.805,16.805,16.6901,16.76,4723,0
+PSA_M.US,D,20250811,000000,16.8063,16.82,16.7911,16.82,1794,0
+PSA_M.US,D,20250812,000000,16.7501,16.9013,16.7501,16.87,4020,0
+PSA_M.US,D,20250813,000000,16.97,17.02,16.93,17.02,7471,0
+PSA_M.US,D,20250814,000000,16.95,17,16.9001,16.9001,11625,0
+PSA_M.US,D,20250815,000000,16.94,16.94,16.84,16.84,8648,0
+PSA_M.US,D,20250818,000000,16.9801,16.9801,16.83,16.9,7168,0
+PSA_M.US,D,20250819,000000,16.92,17.1,16.8,17,641998,0
+PSA_M.US,D,20250820,000000,17.02,17.02,16.92,16.99,23683,0
+PSA_M.US,D,20250821,000000,16.98,17.03,16.8843,16.93,17964,0
+PSA_M.US,D,20250822,000000,16.995,17.15,16.995,17.02,14727,0
+PSA_M.US,D,20250825,000000,17.13,17.13,16.9,16.945,8087,0
+PSA_M.US,D,20250826,000000,16.9434,16.9833,16.75,16.8,80896,0
+PSA_M.US,D,20250827,000000,16.7393,16.84,16.7393,16.84,30570,0
+PSA_M.US,D,20250828,000000,16.85,16.89,16.7,16.8392,519325,0
+PSA_M.US,D,20250829,000000,16.86,16.92,16.75,16.76,22136,0
+PSA_M.US,D,20250902,000000,16.655,16.75,16.61,16.64,42210,0
+PSA_M.US,D,20250903,000000,16.645,16.8099,16.6415,16.73,55044,0
+PSA_M.US,D,20250904,000000,16.75,16.9,16.68,16.9,821411,0
+PSA_M.US,D,20250905,000000,17.14,17.17,16.96,17.16,25061,0
+PSA_M.US,D,20250908,000000,17.33,17.35,17.22,17.3,16197,0
+PSA_M.US,D,20250909,000000,17.2,17.371,17.18,17.36,7821,0
+PSA_M.US,D,20250910,000000,17.3501,17.435,17.3028,17.43,18759,0
+PSA_M.US,D,20250911,000000,17.5,17.7059,17.45,17.63,28312,0
+PSA_M.US,D,20250912,000000,17.63,17.73,17.53,17.66,9264,0
+PSA_M.US,D,20250915,000000,17.54,17.54,17.34,17.4,7225,0
+PSA_M.US,D,20250916,000000,17.4,17.51,17.34,17.48,14852,0
+PSA_M.US,D,20250917,000000,17.485,17.55,17.43,17.4999,10533,0
+PSA_M.US,D,20250918,000000,17.48,17.56,17.3619,17.56,34442,0
+PSA_M.US,D,20250919,000000,17.3833,17.59,17.3833,17.59,7853,0
+PSA_M.US,D,20250922,000000,17.57,17.58,17.5,17.58,8083,0
+PSA_M.US,D,20250923,000000,17.54,17.58,17.515,17.58,7454,0
+PSA_M.US,D,20250924,000000,17.5273,17.58,17.44,17.5,7773,0
+PSA_M.US,D,20250925,000000,17.498,17.55,17.4,17.47,13237,0
+PSA_M.US,D,20250926,000000,17.43,17.63,17.43,17.63,9492,0
+PSA_M.US,D,20250929,000000,17.64,17.784,17.57,17.75,17485,0
+PSA_M.US,D,20250930,000000,17.7289,17.8046,17.48,17.53,51580,0
+PSA_M.US,D,20251001,000000,17.68,17.8518,17.63,17.85,6155,0
+PSA_M.US,D,20251002,000000,17.79,17.89,17.7,17.76,6818,0
+PSA_M.US,D,20251003,000000,17.8006,17.83,17.76,17.8,5468,0
+PSA_M.US,D,20251006,000000,17.78,17.81,17.7508,17.78,4181,0
+PSA_M.US,D,20251007,000000,17.78,17.81,17.69,17.71,7358,0
+PSA_M.US,D,20251008,000000,17.745,17.7902,17.695,17.695,11809,0
+PSA_M.US,D,20251009,000000,17.6,17.7,17.53,17.53,6907,0
+PSA_M.US,D,20251010,000000,17.6777,17.6777,17.22,17.22,15082,0
+PSA_M.US,D,20251013,000000,17.1878,17.37,17.1878,17.3272,2876,0
+PSA_M.US,D,20251014,000000,17.34,17.42,17.26,17.4,6240,0
+PSA_M.US,D,20251015,000000,17.4562,17.54,17.29,17.53,8802,0
+PSA_M.US,D,20251016,000000,17.5164,17.58,17.45,17.55,5084,0
+PSA_M.US,D,20251017,000000,17.47,17.62,17.43,17.539,14259,0
+PSA_M.US,D,20251020,000000,17.6,17.65,17.51,17.56,9502,0
+PSA_M.US,D,20251021,000000,17.6,17.69,17.56,17.66,10489,0
+PSA_M.US,D,20251022,000000,17.585,17.66,17.58,17.6,7704,0
+PSA_M.US,D,20251023,000000,17.51,17.6699,17.51,17.66,6722,0
+PSA_M.US,D,20251024,000000,17.5561,17.73,17.5561,17.6753,5003,0
+PSA_M.US,D,20251027,000000,17.57,17.77,17.55,17.55,10739,0
+PSA_M.US,D,20251028,000000,17.71,17.71,17.5,17.5,11391,0
+PSA_M.US,D,20251029,000000,17.5,17.64,17.44,17.515,14533,0
+PSA_M.US,D,20251030,000000,17.5399,17.5435,17.33,17.3436,4859,0
+PSA_M.US,D,20251031,000000,17.3432,17.4,17.2324,17.26,10790,0
+PSA_M.US,D,20251103,000000,17.17,17.3,17.12,17.2,5488,0
+PSA_M.US,D,20251104,000000,17.17,17.17,17.02,17.0201,10171,0
+PSA_M.US,D,20251105,000000,17.04,17.15,17.04,17.07,6768,0
+PSA_M.US,D,20251106,000000,17.1227,17.2,17.02,17.02,6456,0
+PSA_M.US,D,20251107,000000,17.01,17.1,16.93,16.95,8243,0
+PSA_M.US,D,20251110,000000,17.13,17.13,16.95,17.09,8429,0
+PSA_M.US,D,20251111,000000,17.12,17.14,17.0211,17.04,6541,0
+PSA_M.US,D,20251112,000000,17.07,17.1,17.02,17.02,18018,0
+PSA_M.US,D,20251113,000000,17.02,17.05,16.81,16.84,14722,0
+PSA_M.US,D,20251114,000000,16.81,16.95,16.73,16.79,15799,0
+PSA_M.US,D,20251117,000000,16.865,16.94,16.5801,16.6,56335,0
+PSA_M.US,D,20251118,000000,16.6768,16.79,16.6,16.68,25218,0
+PSA_M.US,D,20251119,000000,16.63,16.7,16.58,16.66,15477,0
+PSA_M.US,D,20251120,000000,16.7573,16.78,16.53,16.54,9308,0
+PSA_M.US,D,20251121,000000,16.6,16.7777,16.57,16.68,8154,0
+PSA_M.US,D,20251124,000000,16.755,16.88,16.66,16.75,5765,0
+PSA_M.US,D,20251125,000000,16.86,16.89,16.7375,16.82,11233,0
+PSA_M.US,D,20251126,000000,16.84,16.9,16.7701,16.87,6412,0
+PSA_M.US,D,20251128,000000,16.86,16.902,16.7897,16.7897,4036,0
+PSA_M.US,D,20251201,000000,16.7,16.9,16.67,16.72,5178,0
+PSA_M.US,D,20251202,000000,16.71,16.8652,16.68,16.72,8645,0
+PSA_M.US,D,20251203,000000,16.82,16.87,16.72,16.8,8197,0
+PSA_M.US,D,20251204,000000,16.8,16.82,16.72,16.72,9641,0
+PSA_M.US,D,20251205,000000,16.7696,16.81,16.7,16.79,15865,0
+PSA_M.US,D,20251208,000000,16.7,16.79,16.62,16.68,15087,0
+PSA_M.US,D,20251209,000000,16.6475,16.67,16.62,16.62,10343,0
+PSA_M.US,D,20251210,000000,16.67,16.7551,16.6,16.72,14982,0
+PSA_M.US,D,20251211,000000,16.7088,16.8799,16.67,16.85,7699,0
+PSA_M.US,D,20251212,000000,16.86,16.86,16.7205,16.85,15447,0
+PSA_M.US,D,20251215,000000,16.72,16.72,16.51,16.5558,10206,0
+PSA_M.US,D,20251216,000000,16.605,16.65,16.49,16.59,5947,0
+PSA_M.US,D,20251217,000000,16.57,16.59,16.44,16.53,25973,0
+PSA_M.US,D,20251218,000000,16.615,16.7,16.53,16.55,9301,0
+PSA_M.US,D,20251219,000000,16.48,16.63,16.47,16.53,8510,0
+PSA_M.US,D,20251222,000000,16.555,16.6,16.45,16.5199,8450,0
+PSA_M.US,D,20251223,000000,16.51,16.52,16.4101,16.4101,8879,0
+PSA_M.US,D,20251224,000000,16.3901,16.55,16.3901,16.5198,3916,0
+PSA_M.US,D,20251226,000000,16.5499,16.5499,16.41,16.41,4116,0
+PSA_M.US,D,20251229,000000,16.41,16.4999,16.4,16.4,8455,0
+PSA_M.US,D,20251230,000000,16.4572,16.48,16.35,16.41,13035,0
+PSA_M.US,D,20251231,000000,16.36,16.45,16.31,16.39,31690,0
+PSA_M.US,D,20260102,000000,16.525,16.6999,16.43,16.55,4633,0
+PSA_M.US,D,20260105,000000,16.7,16.77,16.55,16.59,15240,0
+PSA_M.US,D,20260106,000000,16.58,16.65,16.51,16.5978,9355,0
+PSA_M.US,D,20260107,000000,16.6699,16.6699,16.5901,16.63,2683,0
+PSA_M.US,D,20260108,000000,16.61,16.6725,16.57,16.58,5487,0
+PSA_M.US,D,20260109,000000,16.645,16.65,16.55,16.62,8187,0
+PSA_M.US,D,20260112,000000,16.63,16.68,16.5801,16.63,11348,0
+PSA_M.US,D,20260113,000000,16.58,16.725,16.58,16.7,6747,0
+PSA_M.US,D,20260114,000000,16.7,16.77,16.7,16.76,9042,0
+PSA_M.US,D,20260115,000000,16.79,16.8627,16.76,16.81,4802,0
+PSA_M.US,D,20260116,000000,16.71,16.86,16.71,16.74,6118,0
+PSA_M.US,D,20260120,000000,16.56,16.7281,16.5,16.66,18150,0
+PSA_M.US,D,20260121,000000,16.67,16.72,16.58,16.65,9456,0
+PSA_M.US,D,20260122,000000,16.6481,16.7799,16.6481,16.77,18790,0
+PSA_M.US,D,20260123,000000,16.6901,16.86,16.6901,16.81,6776,0
+PSA_M.US,D,20260126,000000,16.859,16.92,16.845,16.9,8157,0
+PSA_M.US,D,20260127,000000,16.8937,16.949,16.86,16.91,4066,0
+PSA_M.US,D,20260128,000000,16.8214,16.95,16.82,16.82,5172,0
+PSA_M.US,D,20260129,000000,16.8108,16.91,16.74,16.79,10855,0
+PSA_M.US,D,20260130,000000,16.775,16.84,16.7,16.8399,9266,0
+PSA_M.US,D,20260202,000000,16.83,16.84,16.73,16.77,11316,0
+PSA_M.US,D,20260203,000000,16.785,16.785,16.62,16.62,5525,0
+PSA_M.US,D,20260204,000000,16.55,16.68,16.55,16.59,9510,0
+PSA_M.US,D,20260205,000000,16.58,16.6,16.45,16.51,11569,0
+PSA_M.US,D,20260206,000000,16.54,16.565,16.52,16.54,13015,0
+PSA_M.US,D,20260209,000000,16.5,16.565,16.48,16.48,6077,0
+PSA_M.US,D,20260210,000000,16.59,16.61,16.49,16.57,6187,0
+PSA_M.US,D,20260211,000000,16.5,16.6,16.5,16.59,6223,0
+PSA_M.US,D,20260212,000000,16.6699,16.6699,16.56,16.561,3792,0
+PSA_M.US,D,20260213,000000,16.63,16.65,16.56,16.65,6004,0
+PSA_M.US,D,20260217,000000,16.66,16.84,16.65,16.83,13332,0
+PSA_M.US,D,20260218,000000,16.85,16.89,16.76,16.76,3573,0
diff --git a/daily/us/nyse stocks/2/psqh.us.txt b/daily/us/nyse stocks/2/psqh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20fb7ad0214e71ef801157a36cd93b00ce28974d
--- /dev/null
+++ b/daily/us/nyse stocks/2/psqh.us.txt	
@@ -0,0 +1,1066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSQH.US,D,20210708,000000,9.65,9.6675,9.65,9.6675,100001,0
+PSQH.US,D,20210712,000000,9.65,9.65,9.65,9.65,498,0
+PSQH.US,D,20210713,000000,9.65,9.665,9.63,9.65,7699,0
+PSQH.US,D,20210714,000000,9.66,9.7,9.62,9.63,115576,0
+PSQH.US,D,20210715,000000,9.61,9.65,9.61,9.63,647,0
+PSQH.US,D,20210716,000000,9.63,9.63,9.63,9.63,217,0
+PSQH.US,D,20210719,000000,9.65,9.65,9.6,9.6,8007,0
+PSQH.US,D,20210720,000000,9.61,9.63,9.61,9.63,2500,0
+PSQH.US,D,20210721,000000,9.61,9.75,9.6,9.7,270544,0
+PSQH.US,D,20210722,000000,9.75,9.75,9.63,9.63,1883,0
+PSQH.US,D,20210723,000000,9.63,9.63,9.63,9.63,450,0
+PSQH.US,D,20210726,000000,9.63,9.63,9.62,9.62,94005,0
+PSQH.US,D,20210727,000000,9.64,9.64,9.62,9.62,687,0
+PSQH.US,D,20210728,000000,9.62,9.62,9.6,9.6198,6421,0
+PSQH.US,D,20210729,000000,9.64,9.64,9.64,9.64,619,0
+PSQH.US,D,20210803,000000,9.64,9.64,9.63,9.63,208,0
+PSQH.US,D,20210804,000000,9.63,9.63,9.63,9.63,700,0
+PSQH.US,D,20210805,000000,9.71,9.71,9.55,9.65,68718,0
+PSQH.US,D,20210806,000000,9.6,9.64,9.6,9.61,6250,0
+PSQH.US,D,20210809,000000,9.62,9.63,9.6,9.63,14241,0
+PSQH.US,D,20210810,000000,9.621,9.65,9.6,9.64,13659,0
+PSQH.US,D,20210811,000000,9.6,9.63,9.6,9.63,373,0
+PSQH.US,D,20210812,000000,9.6,9.64,9.6,9.6,6096,0
+PSQH.US,D,20210813,000000,9.63,9.64,9.62,9.64,8007,0
+PSQH.US,D,20210816,000000,9.59,9.64,9.59,9.63,1700,0
+PSQH.US,D,20210820,000000,9.6,9.6,9.6,9.6,158,0
+PSQH.US,D,20210823,000000,9.61,9.64,9.61,9.63,1501,0
+PSQH.US,D,20210825,000000,9.61,9.61,9.61,9.61,408842,0
+PSQH.US,D,20210830,000000,9.61,9.61,9.61,9.61,100,0
+PSQH.US,D,20210831,000000,9.63,9.63,9.595,9.62,99231,0
+PSQH.US,D,20210901,000000,9.6193,9.63,9.6,9.62,54503,0
+PSQH.US,D,20210902,000000,9.62,9.63,9.61,9.63,6097,0
+PSQH.US,D,20210903,000000,9.63,9.64,9.63,9.64,14105,0
+PSQH.US,D,20210907,000000,9.64,9.65,9.625,9.64,26824,0
+PSQH.US,D,20210908,000000,9.63,9.63,9.6281,9.63,333306,0
+PSQH.US,D,20210909,000000,9.63,9.63,9.6,9.63,65187,0
+PSQH.US,D,20210910,000000,9.6158,9.635,9.61,9.63,401284,0
+PSQH.US,D,20210913,000000,9.63,9.66,9.62,9.63,28324,0
+PSQH.US,D,20210914,000000,9.63,9.635,9.63,9.63,18782,0
+PSQH.US,D,20210915,000000,9.63,9.68,9.63,9.67,29133,0
+PSQH.US,D,20210916,000000,9.65,9.67,9.63,9.63,279200,0
+PSQH.US,D,20210917,000000,9.6568,9.66,9.6568,9.66,2400,0
+PSQH.US,D,20210920,000000,9.6492,9.69,9.6492,9.69,7887,0
+PSQH.US,D,20210921,000000,9.69,9.69,9.64,9.69,11500,0
+PSQH.US,D,20210922,000000,9.69,9.69,9.65,9.69,4203,0
+PSQH.US,D,20210923,000000,9.664,9.68,9.664,9.6694,1300,0
+PSQH.US,D,20210924,000000,9.66,9.66,9.66,9.66,250,0
+PSQH.US,D,20210927,000000,9.6401,9.67,9.6401,9.67,200,0
+PSQH.US,D,20210928,000000,9.71,9.71,9.7,9.7,623,0
+PSQH.US,D,20210930,000000,9.65,9.69,9.65,9.67,4558,0
+PSQH.US,D,20211004,000000,9.69,9.69,9.69,9.69,2744,0
+PSQH.US,D,20211005,000000,9.69,9.7,9.69,9.7,23734,0
+PSQH.US,D,20211006,000000,9.67,9.7,9.63,9.7,55413,0
+PSQH.US,D,20211007,000000,9.65,9.7,9.65,9.7,9329,0
+PSQH.US,D,20211011,000000,9.68,9.7,9.68,9.7,401,0
+PSQH.US,D,20211012,000000,9.6925,9.7,9.6925,9.7,3834,0
+PSQH.US,D,20211013,000000,9.7,9.7,9.7,9.7,2033,0
+PSQH.US,D,20211014,000000,9.7,9.7,9.65,9.66,36158,0
+PSQH.US,D,20211015,000000,9.69,9.69,9.69,9.69,686,0
+PSQH.US,D,20211018,000000,9.7,9.7,9.68,9.68,500403,0
+PSQH.US,D,20211021,000000,9.69,9.69,9.69,9.69,1700,0
+PSQH.US,D,20211022,000000,9.7,9.7,9.7,9.7,139,0
+PSQH.US,D,20211025,000000,9.7,9.7,9.695,9.7,13294,0
+PSQH.US,D,20211026,000000,9.68,9.7,9.68,9.7,239972,0
+PSQH.US,D,20211027,000000,9.68,9.7,9.68,9.7,46248,0
+PSQH.US,D,20211028,000000,9.7,9.7,9.6866,9.7,109964,0
+PSQH.US,D,20211029,000000,9.685,9.7,9.685,9.7,24319,0
+PSQH.US,D,20211103,000000,9.69,9.7,9.69,9.7,400,0
+PSQH.US,D,20211104,000000,9.7,9.7,9.7,9.7,500,0
+PSQH.US,D,20211108,000000,9.7,9.72,9.7,9.72,613035,0
+PSQH.US,D,20211110,000000,9.6998,9.73,9.68,9.73,491235,0
+PSQH.US,D,20211112,000000,9.71,9.71,9.71,9.71,300,0
+PSQH.US,D,20211115,000000,9.71,9.78,9.7,9.76,268002,0
+PSQH.US,D,20211116,000000,9.75,9.76,9.71,9.72,1363,0
+PSQH.US,D,20211118,000000,9.7,9.76,9.7,9.74,52400,0
+PSQH.US,D,20211119,000000,9.71,9.72,9.7,9.71,7476,0
+PSQH.US,D,20211122,000000,9.69,9.72,9.69,9.72,2306,0
+PSQH.US,D,20211123,000000,9.72,9.72,9.69,9.71,22375,0
+PSQH.US,D,20211124,000000,9.71,9.71,9.7,9.71,750,0
+PSQH.US,D,20211126,000000,9.69,9.69,9.65,9.65,79848,0
+PSQH.US,D,20211129,000000,9.68,9.69,9.6299,9.68,622792,0
+PSQH.US,D,20211130,000000,9.68,9.69,9.68,9.68,22967,0
+PSQH.US,D,20211201,000000,9.67,9.68,9.67,9.68,999,0
+PSQH.US,D,20211202,000000,9.69,9.69,9.68,9.68,763,0
+PSQH.US,D,20211203,000000,9.65,9.69,9.65,9.69,15082,0
+PSQH.US,D,20211207,000000,9.67,9.67,9.67,9.67,2875,0
+PSQH.US,D,20211208,000000,9.67,9.67,9.66,9.67,3672,0
+PSQH.US,D,20211209,000000,9.67,9.67,9.67,9.67,2080,0
+PSQH.US,D,20211210,000000,9.645,9.68,9.645,9.67,9818,0
+PSQH.US,D,20211213,000000,9.67,9.67,9.65,9.65,1463,0
+PSQH.US,D,20211214,000000,9.64,9.65,9.64,9.65,5460,0
+PSQH.US,D,20211215,000000,9.65,9.67,9.65,9.67,9294,0
+PSQH.US,D,20211216,000000,9.65,9.65,9.63,9.64,17633,0
+PSQH.US,D,20211217,000000,9.63,9.65,9.62,9.65,5977,0
+PSQH.US,D,20211220,000000,9.65,9.65,9.63,9.6376,881,0
+PSQH.US,D,20211221,000000,9.64,9.66,9.62,9.66,211838,0
+PSQH.US,D,20211222,000000,9.64,9.65,9.61,9.63,105454,0
+PSQH.US,D,20211223,000000,9.635,9.64,9.63,9.63,2886,0
+PSQH.US,D,20211227,000000,9.62,9.62,9.62,9.62,100,0
+PSQH.US,D,20211228,000000,9.62,9.64,9.61,9.62,1669,0
+PSQH.US,D,20211229,000000,9.64,9.64,9.62,9.62,648,0
+PSQH.US,D,20211230,000000,9.61,9.63,9.61,9.62,2765,0
+PSQH.US,D,20211231,000000,9.63,9.65,9.63,9.64,4822,0
+PSQH.US,D,20220103,000000,9.65,9.65,9.645,9.65,24573,0
+PSQH.US,D,20220104,000000,9.65,9.66,9.63,9.65,5424,0
+PSQH.US,D,20220105,000000,9.65,9.66,9.65,9.66,13119,0
+PSQH.US,D,20220106,000000,9.66,9.66,9.66,9.66,122,0
+PSQH.US,D,20220107,000000,9.65,9.67,9.6405,9.67,1772,0
+PSQH.US,D,20220112,000000,9.66,9.67,9.66,9.67,301,0
+PSQH.US,D,20220113,000000,9.66,9.67,9.66,9.67,354,0
+PSQH.US,D,20220114,000000,9.67,9.67,9.67,9.67,310,0
+PSQH.US,D,20220118,000000,9.64,9.64,9.64,9.64,695,0
+PSQH.US,D,20220119,000000,9.64,9.65,9.64,9.65,309,0
+PSQH.US,D,20220120,000000,9.63,9.63,9.63,9.63,674,0
+PSQH.US,D,20220121,000000,9.63,9.63,9.6,9.6,31720,0
+PSQH.US,D,20220124,000000,9.62,9.62,9.6,9.6,6205,0
+PSQH.US,D,20220125,000000,9.6,9.63,9.59,9.63,120770,0
+PSQH.US,D,20220126,000000,9.61,9.61,9.6,9.6,8654,0
+PSQH.US,D,20220127,000000,9.6,9.6,9.6,9.6,305,0
+PSQH.US,D,20220128,000000,9.6,9.6,9.6,9.6,246,0
+PSQH.US,D,20220131,000000,9.6,9.6,9.6,9.6,13416,0
+PSQH.US,D,20220201,000000,9.61,9.63,9.61,9.63,11634,0
+PSQH.US,D,20220202,000000,9.64,9.64,9.64,9.64,100103,0
+PSQH.US,D,20220207,000000,9.64,9.64,9.63,9.63,8457,0
+PSQH.US,D,20220208,000000,9.65,9.65,9.65,9.65,17773,0
+PSQH.US,D,20220210,000000,9.61,9.63,9.61,9.63,500900,0
+PSQH.US,D,20220211,000000,9.61,9.615,9.6,9.6,23612,0
+PSQH.US,D,20220214,000000,9.59,9.62,9.59,9.62,613,0
+PSQH.US,D,20220215,000000,9.6,9.64,9.6,9.61,6442,0
+PSQH.US,D,20220216,000000,9.625,9.64,9.625,9.63,8614,0
+PSQH.US,D,20220217,000000,9.63,9.63,9.63,9.63,1292,0
+PSQH.US,D,20220218,000000,9.63,9.64,9.63,9.63,17951,0
+PSQH.US,D,20220222,000000,9.63,9.63,9.63,9.63,25864,0
+PSQH.US,D,20220223,000000,9.63,9.64,9.63,9.64,50592,0
+PSQH.US,D,20220224,000000,9.6,9.65,9.6,9.64,14937,0
+PSQH.US,D,20220228,000000,9.63,9.64,9.63,9.64,10910,0
+PSQH.US,D,20220301,000000,9.66,9.695,9.63,9.69,806776,0
+PSQH.US,D,20220302,000000,9.6301,9.68,9.6301,9.68,8513,0
+PSQH.US,D,20220303,000000,9.67,9.68,9.67,9.68,4222,0
+PSQH.US,D,20220304,000000,9.68,9.68,9.68,9.68,1275,0
+PSQH.US,D,20220307,000000,9.65,9.69,9.65,9.69,6818,0
+PSQH.US,D,20220308,000000,9.69,9.69,9.69,9.69,1397,0
+PSQH.US,D,20220309,000000,9.69,9.69,9.69,9.69,5962,0
+PSQH.US,D,20220310,000000,9.69,9.69,9.68,9.69,4120,0
+PSQH.US,D,20220311,000000,9.69,9.69,9.68,9.68,14771,0
+PSQH.US,D,20220315,000000,9.67,9.675,9.67,9.67,801,0
+PSQH.US,D,20220316,000000,9.67,9.67,9.67,9.67,465,0
+PSQH.US,D,20220323,000000,9.67,9.67,9.67,9.67,2993,0
+PSQH.US,D,20220328,000000,9.7,9.7,9.69,9.69,558,0
+PSQH.US,D,20220329,000000,9.68,9.68,9.67,9.67,40672,0
+PSQH.US,D,20220330,000000,9.68,9.685,9.67,9.68,188645,0
+PSQH.US,D,20220331,000000,9.67,9.67,9.67,9.67,30329,0
+PSQH.US,D,20220404,000000,9.68,9.7,9.68,9.7,1448,0
+PSQH.US,D,20220405,000000,9.67,9.7,9.67,9.7,11778,0
+PSQH.US,D,20220406,000000,9.67,9.7,9.67,9.7,136438,0
+PSQH.US,D,20220407,000000,9.72,9.72,9.72,9.72,1100,0
+PSQH.US,D,20220408,000000,9.7,9.7,9.68,9.7,1961,0
+PSQH.US,D,20220411,000000,9.6804,9.7,9.6804,9.7,411,0
+PSQH.US,D,20220412,000000,9.7,9.7,9.7,9.7,10205,0
+PSQH.US,D,20220413,000000,9.71,9.716,9.7,9.716,7353,0
+PSQH.US,D,20220414,000000,9.73,9.73,9.73,9.73,116,0
+PSQH.US,D,20220418,000000,9.73,9.73,9.72,9.73,13089,0
+PSQH.US,D,20220420,000000,9.72,9.725,9.7,9.725,5000,0
+PSQH.US,D,20220421,000000,9.73,9.73,9.73,9.73,155,0
+PSQH.US,D,20220425,000000,9.74,9.74,9.74,9.74,982,0
+PSQH.US,D,20220427,000000,9.75,9.76,9.75,9.76,1631,0
+PSQH.US,D,20220428,000000,9.729,9.745,9.72,9.72,9449,0
+PSQH.US,D,20220429,000000,9.73,9.73,9.73,9.73,100,0
+PSQH.US,D,20220502,000000,9.73,9.74,9.73,9.73,60373,0
+PSQH.US,D,20220503,000000,9.73,9.73,9.73,9.73,46822,0
+PSQH.US,D,20220504,000000,9.72,9.73,9.71,9.73,1246562,0
+PSQH.US,D,20220505,000000,9.735,9.74,9.735,9.74,4034,0
+PSQH.US,D,20220509,000000,9.73,9.73,9.72,9.72,92475,0
+PSQH.US,D,20220510,000000,9.69,9.69,9.69,9.69,80048,0
+PSQH.US,D,20220516,000000,9.685,9.685,9.685,9.685,500,0
+PSQH.US,D,20220517,000000,9.69,9.69,9.69,9.69,500,0
+PSQH.US,D,20220518,000000,9.67,9.7,9.67,9.7,2275,0
+PSQH.US,D,20220525,000000,9.72,9.72,9.7,9.7,8413,0
+PSQH.US,D,20220526,000000,9.68,9.7,9.68,9.7,5622,0
+PSQH.US,D,20220527,000000,9.69,9.69,9.69,9.69,15497,0
+PSQH.US,D,20220531,000000,9.7,9.725,9.7,9.725,171183,0
+PSQH.US,D,20220601,000000,9.7,9.7,9.7,9.7,3169,0
+PSQH.US,D,20220602,000000,9.905,9.905,9.7,9.7,4733,0
+PSQH.US,D,20220603,000000,9.7,9.7,9.7,9.7,7035,0
+PSQH.US,D,20220606,000000,9.77,9.77,9.7,9.7,7715,0
+PSQH.US,D,20220607,000000,9.74,9.74,9.74,9.74,209,0
+PSQH.US,D,20220613,000000,9.67,9.72,9.67,9.72,202,0
+PSQH.US,D,20220614,000000,9.69,9.71,9.68,9.71,4746,0
+PSQH.US,D,20220615,000000,9.75,9.75,9.67,9.67,2865,0
+PSQH.US,D,20220616,000000,9.64,9.69,9.64,9.69,6702,0
+PSQH.US,D,20220617,000000,9.69,9.69,9.69,9.69,601,0
+PSQH.US,D,20220621,000000,9.7,9.7,9.7,9.7,492,0
+PSQH.US,D,20220622,000000,9.65,9.69,9.65,9.69,249,0
+PSQH.US,D,20220624,000000,9.7,9.7,9.7,9.7,588,0
+PSQH.US,D,20220627,000000,9.75,9.75,9.75,9.75,434,0
+PSQH.US,D,20220705,000000,9.63,9.7,9.63,9.7,3580,0
+PSQH.US,D,20220706,000000,9.71,9.71,9.7,9.7,2593,0
+PSQH.US,D,20220707,000000,9.7162,9.7162,9.71,9.71,1101,0
+PSQH.US,D,20220711,000000,9.7,9.72,9.7,9.71,5065,0
+PSQH.US,D,20220712,000000,9.74,9.75,9.74,9.75,850,0
+PSQH.US,D,20220714,000000,9.72,9.72,9.72,9.72,4026,0
+PSQH.US,D,20220718,000000,9.72,9.72,9.72,9.72,737,0
+PSQH.US,D,20220725,000000,9.81,9.81,9.76,9.76,234,0
+PSQH.US,D,20220726,000000,9.7527,9.7527,9.74,9.74,716,0
+PSQH.US,D,20220727,000000,9.74,9.74,9.74,9.74,212,0
+PSQH.US,D,20220728,000000,9.74,9.74,9.74,9.74,300,0
+PSQH.US,D,20220729,000000,9.74,9.76,9.735,9.74,191446,0
+PSQH.US,D,20220801,000000,9.74,9.74,9.74,9.74,200,0
+PSQH.US,D,20220803,000000,9.756,9.756,9.756,9.756,302,0
+PSQH.US,D,20220808,000000,9.74,9.75,9.74,9.74,600,0
+PSQH.US,D,20220809,000000,9.74,9.7426,9.74,9.7426,47880,0
+PSQH.US,D,20220811,000000,9.75,9.75,9.75,9.75,3136,0
+PSQH.US,D,20220817,000000,9.75,9.75,9.73,9.73,10200,0
+PSQH.US,D,20220818,000000,9.75,9.75,9.75,9.75,815,0
+PSQH.US,D,20220823,000000,9.75,9.75,9.75,9.75,102,0
+PSQH.US,D,20220824,000000,9.76,9.76,9.76,9.76,145,0
+PSQH.US,D,20220825,000000,9.74,9.74,9.74,9.74,150,0
+PSQH.US,D,20220829,000000,9.79,9.79,9.73,9.73,1918,0
+PSQH.US,D,20220830,000000,9.73,9.75,9.73,9.75,392,0
+PSQH.US,D,20220831,000000,9.75,9.75,9.735,9.74,51749,0
+PSQH.US,D,20220901,000000,9.71,9.73,9.71,9.73,1801,0
+PSQH.US,D,20220902,000000,9.73,9.75,9.73,9.74,11993,0
+PSQH.US,D,20220906,000000,9.76,9.77,9.76,9.77,26242,0
+PSQH.US,D,20220909,000000,9.71,9.73,9.71,9.73,4345,0
+PSQH.US,D,20220912,000000,9.75,9.75,9.75,9.75,225,0
+PSQH.US,D,20220913,000000,9.75,9.75,9.71,9.71,405,0
+PSQH.US,D,20220914,000000,9.71,9.735,9.71,9.735,3480,0
+PSQH.US,D,20220915,000000,9.73,9.73,9.73,9.73,2705,0
+PSQH.US,D,20220916,000000,9.73,9.73,9.73,9.73,1316,0
+PSQH.US,D,20220919,000000,9.74,9.75,9.74,9.74,15300,0
+PSQH.US,D,20220922,000000,9.72,9.72,9.72,9.72,22003,0
+PSQH.US,D,20220923,000000,9.74,9.74,9.7,9.72,13000,0
+PSQH.US,D,20220926,000000,9.74,9.74,9.725,9.74,504,0
+PSQH.US,D,20220927,000000,9.73,9.73,9.73,9.73,204,0
+PSQH.US,D,20220928,000000,9.76,9.76,9.75,9.75,18299,0
+PSQH.US,D,20220929,000000,9.75,9.76,9.75,9.76,3189,0
+PSQH.US,D,20221003,000000,9.74,9.74,9.72,9.72,3017,0
+PSQH.US,D,20221004,000000,9.75,9.75,9.74,9.74,800,0
+PSQH.US,D,20221006,000000,9.76,9.76,9.72,9.72,245582,0
+PSQH.US,D,20221007,000000,9.73,9.74,9.72,9.72,61812,0
+PSQH.US,D,20221012,000000,9.74,9.74,9.74,9.74,400,0
+PSQH.US,D,20221013,000000,9.77,9.77,9.76,9.76,400,0
+PSQH.US,D,20221014,000000,9.8,9.81,9.78,9.78,15928,0
+PSQH.US,D,20221017,000000,9.85,9.85,9.77,9.77,700,0
+PSQH.US,D,20221018,000000,9.76,9.76,9.72,9.76,9001,0
+PSQH.US,D,20221019,000000,9.77,9.77,9.75,9.75,1305,0
+PSQH.US,D,20221021,000000,9.76,9.81,9.76,9.795,63366,0
+PSQH.US,D,20221024,000000,9.8,9.82,9.8,9.81,63080,0
+PSQH.US,D,20221025,000000,9.79,9.79,9.79,9.79,200,0
+PSQH.US,D,20221026,000000,9.8,9.8,9.76,9.8,8539,0
+PSQH.US,D,20221028,000000,9.78,9.83,9.78,9.82,12872,0
+PSQH.US,D,20221101,000000,9.83,9.83,9.815,9.83,24555,0
+PSQH.US,D,20221103,000000,9.84,9.84,9.82,9.84,92075,0
+PSQH.US,D,20221104,000000,9.82,9.82,9.8136,9.8136,219,0
+PSQH.US,D,20221107,000000,9.84,9.87,9.84,9.87,30300,0
+PSQH.US,D,20221109,000000,9.85,9.85,9.84,9.84,414,0
+PSQH.US,D,20221110,000000,9.82,9.82,9.82,9.82,578,0
+PSQH.US,D,20221111,000000,9.98,9.98,9.82,9.84,4282,0
+PSQH.US,D,20221114,000000,9.84,9.84,9.83,9.83,54693,0
+PSQH.US,D,20221115,000000,9.84,9.86,9.83,9.83,937,0
+PSQH.US,D,20221116,000000,9.84,9.85,9.84,9.85,700,0
+PSQH.US,D,20221117,000000,9.85,9.865,9.84,9.84,116805,0
+PSQH.US,D,20221118,000000,9.84,9.865,9.84,9.84,64509,0
+PSQH.US,D,20221121,000000,9.84,9.84,9.81,9.81,17669,0
+PSQH.US,D,20221122,000000,9.82,9.875,9.82,9.85,17660,0
+PSQH.US,D,20221125,000000,9.83,9.83,9.825,9.83,1067,0
+PSQH.US,D,20221129,000000,9.84,9.88,9.84,9.88,24443,0
+PSQH.US,D,20221201,000000,9.86,9.86,9.83,9.83,4627,0
+PSQH.US,D,20221202,000000,9.85,9.85,9.85,9.85,100,0
+PSQH.US,D,20221205,000000,9.87,9.9,9.87,9.9,4415,0
+PSQH.US,D,20221206,000000,9.9,9.9,9.89,9.89,410,0
+PSQH.US,D,20221207,000000,9.895,9.9,9.89,9.89,10634,0
+PSQH.US,D,20221208,000000,9.89,9.89,9.89,9.89,1707,0
+PSQH.US,D,20221209,000000,9.9,9.9,9.9,9.9,237,0
+PSQH.US,D,20221212,000000,9.89,9.92,9.89,9.91,271786,0
+PSQH.US,D,20221213,000000,9.9,9.93,9.9,9.915,112118,0
+PSQH.US,D,20221215,000000,9.9,9.92,9.9,9.91,4717,0
+PSQH.US,D,20221216,000000,9.92,9.95,9.91,9.91,104934,0
+PSQH.US,D,20221219,000000,9.92,9.93,9.91,9.93,11680,0
+PSQH.US,D,20221220,000000,9.9001,9.9001,9.9001,9.9001,426,0
+PSQH.US,D,20221221,000000,9.89,9.96,9.89,9.96,400,0
+PSQH.US,D,20221222,000000,9.94,9.955,9.92,9.95,8085,0
+PSQH.US,D,20221223,000000,9.9,9.935,9.9,9.91,2601,0
+PSQH.US,D,20221227,000000,9.93,9.93,9.93,9.93,200,0
+PSQH.US,D,20221228,000000,9.92,9.96,9.92,9.96,3900,0
+PSQH.US,D,20221229,000000,9.92,9.92,9.91,9.91,4507,0
+PSQH.US,D,20221230,000000,9.94,9.94,9.93,9.94,3623,0
+PSQH.US,D,20230103,000000,9.93,9.96,9.93,9.96,26173,0
+PSQH.US,D,20230104,000000,9.98,9.98,9.95,9.96,47728,0
+PSQH.US,D,20230105,000000,9.965,9.99,9.965,9.97,48190,0
+PSQH.US,D,20230110,000000,10.02,10.02,9.97,9.97,70129,0
+PSQH.US,D,20230111,000000,10.02,10.02,9.97,9.99,1219,0
+PSQH.US,D,20230112,000000,10.01,10.01,9.985,9.99,5118,0
+PSQH.US,D,20230113,000000,10.02,10.02,10,10.01,7152,0
+PSQH.US,D,20230117,000000,9.99,10.0101,9.99,10.0101,6866,0
+PSQH.US,D,20230118,000000,9.99,10.03,9.99,10.02,18476,0
+PSQH.US,D,20230119,000000,10.02,10.02,10.01,10.0199,20401,0
+PSQH.US,D,20230120,000000,10.03,10.03,10.015,10.02,312372,0
+PSQH.US,D,20230123,000000,10.01,10.0308,10.01,10.02,42707,0
+PSQH.US,D,20230125,000000,10.12,10.12,10.025,10.03,225009,0
+PSQH.US,D,20230126,000000,10.02,10.03,10.02,10.03,775,0
+PSQH.US,D,20230130,000000,10.07,10.07,10.02,10.03,5729,0
+PSQH.US,D,20230131,000000,10.07,10.07,10.02,10.05,507,0
+PSQH.US,D,20230201,000000,10.07,10.07,10.03,10.05,341,0
+PSQH.US,D,20230202,000000,10.07,10.07,10.05,10.05,724,0
+PSQH.US,D,20230203,000000,10.03,10.03,10.03,10.03,156,0
+PSQH.US,D,20230206,000000,10.0546,10.07,10.045,10.0699,61135,0
+PSQH.US,D,20230208,000000,10.03,10.03,10.03,10.03,175,0
+PSQH.US,D,20230209,000000,10.03,10.05,10.03,10.05,155832,0
+PSQH.US,D,20230210,000000,10.09,10.09,10.06,10.06,301,0
+PSQH.US,D,20230213,000000,10.03,10.06,10.03,10.05,15391,0
+PSQH.US,D,20230214,000000,10.1,10.1,10.04,10.07,4421,0
+PSQH.US,D,20230215,000000,10.05,10.06,10.05,10.06,2872,0
+PSQH.US,D,20230216,000000,10.07,10.08,10.065,10.07,33078,0
+PSQH.US,D,20230221,000000,10.06,10.07,10.06,10.07,25058,0
+PSQH.US,D,20230222,000000,10.06,10.06,10.06,10.06,500,0
+PSQH.US,D,20230223,000000,10.07,10.08,10.07,10.08,42391,0
+PSQH.US,D,20230224,000000,10.08,10.08,10.07,10.075,6668,0
+PSQH.US,D,20230227,000000,10.11,10.15,10.11,10.115,117053,0
+PSQH.US,D,20230228,000000,10.2,10.2,10.13,10.135,670865,0
+PSQH.US,D,20230301,000000,10.14,10.14,10.0901,10.12,185835,0
+PSQH.US,D,20230302,000000,10.12,10.13,10.1,10.115,194658,0
+PSQH.US,D,20230303,000000,10.12,10.14,10.1,10.124,1269510,0
+PSQH.US,D,20230306,000000,10.13,10.15,10.1,10.15,150026,0
+PSQH.US,D,20230307,000000,10.14,10.14,10.12,10.125,149137,0
+PSQH.US,D,20230308,000000,10.13,10.14,10.12,10.12,42125,0
+PSQH.US,D,20230309,000000,10.1,10.13,10.1,10.13,33279,0
+PSQH.US,D,20230310,000000,10.1,10.13,10.1,10.12,345218,0
+PSQH.US,D,20230313,000000,10.1,10.13,10.0604,10.12,83826,0
+PSQH.US,D,20230314,000000,10.09,10.12,10.09,10.11,26514,0
+PSQH.US,D,20230315,000000,10.11,10.14,10.1,10.11,82492,0
+PSQH.US,D,20230316,000000,10.12,10.12,10.1,10.115,51992,0
+PSQH.US,D,20230317,000000,10.1,10.12,10.1,10.12,8015,0
+PSQH.US,D,20230320,000000,10.12,10.13,10.12,10.1286,24049,0
+PSQH.US,D,20230321,000000,10.15,10.15,10.12,10.125,13914,0
+PSQH.US,D,20230322,000000,10.13,10.14,10.11,10.14,3199895,0
+PSQH.US,D,20230323,000000,10.15,10.15,10.12,10.13,1692910,0
+PSQH.US,D,20230324,000000,10.13,10.1447,10.13,10.1447,8389,0
+PSQH.US,D,20230327,000000,10.16,10.16,10.13,10.14,364095,0
+PSQH.US,D,20230328,000000,10.13,10.14,10.12,10.13,163384,0
+PSQH.US,D,20230329,000000,10.16,10.16,10.1215,10.125,167958,0
+PSQH.US,D,20230330,000000,10.13,10.14,10.125,10.14,263531,0
+PSQH.US,D,20230331,000000,10.1,10.14,10.1,10.13,49545,0
+PSQH.US,D,20230403,000000,10.15,10.15,10.13,10.14,12951,0
+PSQH.US,D,20230404,000000,10.15,10.15,10.13,10.14,245186,0
+PSQH.US,D,20230405,000000,10.14,10.145,10.13,10.14,297238,0
+PSQH.US,D,20230406,000000,10.14,10.149,10.135,10.145,62276,0
+PSQH.US,D,20230410,000000,10.14,10.15,10.1101,10.125,122081,0
+PSQH.US,D,20230411,000000,10.12,10.14,10.12,10.1223,810276,0
+PSQH.US,D,20230412,000000,10.12,10.14,10.12,10.14,72170,0
+PSQH.US,D,20230413,000000,10.13,10.14,10.13,10.135,221724,0
+PSQH.US,D,20230414,000000,10.15,10.15,10.13,10.135,10564,0
+PSQH.US,D,20230417,000000,10.15,10.15,10.13,10.139,5853,0
+PSQH.US,D,20230418,000000,10.15,10.15,10.13,10.15,139268,0
+PSQH.US,D,20230419,000000,10.15,10.18,10.14,10.17,100177,0
+PSQH.US,D,20230420,000000,10.17,10.17,10.1513,10.1699,10246,0
+PSQH.US,D,20230421,000000,10.22,10.22,10.16,10.1688,4532,0
+PSQH.US,D,20230424,000000,10.18,10.18,10.15,10.1501,9311,0
+PSQH.US,D,20230425,000000,10.14,10.15,10.14,10.15,109683,0
+PSQH.US,D,20230426,000000,10.14,10.155,10.14,10.155,73931,0
+PSQH.US,D,20230427,000000,10.15,10.16,10.145,10.155,207919,0
+PSQH.US,D,20230428,000000,10.14,10.15,10.14,10.1414,10811,0
+PSQH.US,D,20230501,000000,10.12,10.15,10.12,10.145,11163,0
+PSQH.US,D,20230502,000000,10.15,10.15,10.1303,10.14,190027,0
+PSQH.US,D,20230503,000000,10.13,10.156,10.13,10.15,137542,0
+PSQH.US,D,20230504,000000,10.16,10.16,10.1501,10.16,917383,0
+PSQH.US,D,20230505,000000,10.15,10.16,10.15,10.16,7513,0
+PSQH.US,D,20230508,000000,10.16,10.16,10.1515,10.155,7578,0
+PSQH.US,D,20230509,000000,10.15,10.16,10.15,10.15,410527,0
+PSQH.US,D,20230510,000000,10.16,10.17,10.1501,10.16,410060,0
+PSQH.US,D,20230511,000000,10.15,10.17,10.15,10.16,471277,0
+PSQH.US,D,20230512,000000,10.17,10.2,10.17,10.19,13527477,0
+PSQH.US,D,20230515,000000,10.18,10.18,10.115,10.13,3349998,0
+PSQH.US,D,20230516,000000,10.12,10.13,10.12,10.12,23371,0
+PSQH.US,D,20230517,000000,10.14,10.14,10.12,10.12,16000,0
+PSQH.US,D,20230518,000000,10.12,10.13,10.12,10.12,17253,0
+PSQH.US,D,20230519,000000,10.12,10.13,10.11,10.115,102419,0
+PSQH.US,D,20230522,000000,10.1,10.12,10.1,10.115,12942,0
+PSQH.US,D,20230523,000000,10.1,10.12,10.1,10.115,12003,0
+PSQH.US,D,20230524,000000,10.11,10.12,10.11,10.11,14454,0
+PSQH.US,D,20230525,000000,10.1,10.12,10.1,10.11,12202,0
+PSQH.US,D,20230526,000000,10.12,10.12,10.11,10.115,34750,0
+PSQH.US,D,20230530,000000,10.14,10.14,10.1201,10.125,10462,0
+PSQH.US,D,20230531,000000,10.13,10.15,10.1,10.11,765972,0
+PSQH.US,D,20230601,000000,10.13,10.13,10.11,10.12,19398,0
+PSQH.US,D,20230602,000000,10.13,10.14,10.1,10.12,1720454,0
+PSQH.US,D,20230605,000000,10.14,10.14,10.125,10.135,9128,0
+PSQH.US,D,20230606,000000,10.14,10.15,10.1209,10.15,653187,0
+PSQH.US,D,20230607,000000,10.15,10.15,10.13,10.15,217386,0
+PSQH.US,D,20230608,000000,10.14,10.22,10.14,10.22,2351182,0
+PSQH.US,D,20230609,000000,10.22,10.22,10.19,10.22,912221,0
+PSQH.US,D,20230612,000000,10.22,10.22,10.21,10.215,16979,0
+PSQH.US,D,20230613,000000,10.21,10.22,10.21,10.22,121987,0
+PSQH.US,D,20230614,000000,10.22,10.22,10.19,10.19,415342,0
+PSQH.US,D,20230615,000000,10.18,10.2,10.17,10.195,148170,0
+PSQH.US,D,20230616,000000,10.21,10.21,10.15,10.16,1643200,0
+PSQH.US,D,20230620,000000,10.18,10.2,10.18,10.195,16913,0
+PSQH.US,D,20230621,000000,10.19,10.2,10.19,10.2,6383,0
+PSQH.US,D,20230622,000000,10.19,10.21,10.19,10.2,100999,0
+PSQH.US,D,20230623,000000,10.15,10.2,10.15,10.19,72556,0
+PSQH.US,D,20230626,000000,10.2,10.2,10.19,10.195,21667,0
+PSQH.US,D,20230627,000000,10.2,10.2,10.19,10.19,5736,0
+PSQH.US,D,20230628,000000,10.19,10.2,10.19,10.19,140472,0
+PSQH.US,D,20230629,000000,10.2,10.22,10.19,10.21,925813,0
+PSQH.US,D,20230630,000000,10.22,10.2998,10.21,10.27,768852,0
+PSQH.US,D,20230703,000000,10.29,10.29,10.26,10.27,452680,0
+PSQH.US,D,20230705,000000,10.28,10.28,10.26,10.26,333277,0
+PSQH.US,D,20230706,000000,10.27,10.27,10.23,10.25,839451,0
+PSQH.US,D,20230707,000000,10.26,10.26,10.21,10.22,609460,0
+PSQH.US,D,20230710,000000,10.24,10.24,10.18,10.19,1787210,0
+PSQH.US,D,20230711,000000,10.2,10.2,10.17,10.18,975839,0
+PSQH.US,D,20230712,000000,10.19,10.22,10.17,10.19,438768,0
+PSQH.US,D,20230713,000000,10.2,10.2,10.17,10.19,396318,0
+PSQH.US,D,20230714,000000,9.85,9.94,9.2501,9.83,347994,0
+PSQH.US,D,20230717,000000,10.05,10.285,9.62,10.25,1264999,0
+PSQH.US,D,20230718,000000,10.55,14.34,8.9395,8.99,5150226,0
+PSQH.US,D,20230719,000000,9.66,16.32,9.15,13.89,16605457,0
+PSQH.US,D,20230720,000000,19.5,35.5748,17.3201,29.8,15948500,0
+PSQH.US,D,20230721,000000,29.79,31.1,20.03,21.11,6774666,0
+PSQH.US,D,20230724,000000,19.61,21.93,17.75,17.98,2686578,0
+PSQH.US,D,20230725,000000,17.69,17.84,14.12,14.66,2255700,0
+PSQH.US,D,20230726,000000,14.32,14.7599,12.06,12.46,2219683,0
+PSQH.US,D,20230727,000000,13.27,15.5,12.46,13.56,3663891,0
+PSQH.US,D,20230728,000000,13.42,13.9699,12.2,13.56,638862,0
+PSQH.US,D,20230731,000000,14.21,14.49,13.7,14.02,740092,0
+PSQH.US,D,20230801,000000,13.65,13.96,12.5201,12.68,571640,0
+PSQH.US,D,20230802,000000,12.51,12.9999,11.05,11.37,485289,0
+PSQH.US,D,20230803,000000,11.31,11.81,11.04,11.24,389104,0
+PSQH.US,D,20230804,000000,11,11.3299,10,10.36,473041,0
+PSQH.US,D,20230807,000000,10.34,10.65,10.12,10.64,218605,0
+PSQH.US,D,20230808,000000,10.43,12.27,10.38,11.63,1339991,0
+PSQH.US,D,20230809,000000,11.2,11.32,10.51,10.7,317046,0
+PSQH.US,D,20230810,000000,10.51,12.05,10.51,11.81,299504,0
+PSQH.US,D,20230811,000000,11.57,12.3,11.26,11.45,229961,0
+PSQH.US,D,20230814,000000,11.36,11.6,11.06,11.5,139986,0
+PSQH.US,D,20230815,000000,11.4,12.17,11.18,11.99,153516,0
+PSQH.US,D,20230816,000000,11.82,11.9,11.5601,11.58,105034,0
+PSQH.US,D,20230817,000000,11.56,12.48,11.5,12.15,286661,0
+PSQH.US,D,20230818,000000,12.48,12.48,11.62,11.81,186124,0
+PSQH.US,D,20230821,000000,11.75,11.99,10.79,10.86,238907,0
+PSQH.US,D,20230822,000000,10.84,11.2599,10.71,11.2,180171,0
+PSQH.US,D,20230823,000000,11.01,12.23,11.0001,12.16,169129,0
+PSQH.US,D,20230824,000000,12.12,12.12,11.28,11.83,84154,0
+PSQH.US,D,20230825,000000,11.63,11.63,11.24,11.56,91340,0
+PSQH.US,D,20230828,000000,11.3,11.78,11.3,11.54,172883,0
+PSQH.US,D,20230829,000000,11.56,11.84,11.4,11.49,72985,0
+PSQH.US,D,20230830,000000,11.44,11.82,11.25,11.65,91434,0
+PSQH.US,D,20230831,000000,11.85,11.99,11.43,11.65,134283,0
+PSQH.US,D,20230901,000000,11.65,12.5,11.65,12.26,368604,0
+PSQH.US,D,20230905,000000,12.06,12.65,11.4,11.4,209920,0
+PSQH.US,D,20230906,000000,11.4,11.89,11.27,11.6,103400,0
+PSQH.US,D,20230907,000000,11.3,12.11,11.3,11.91,126407,0
+PSQH.US,D,20230908,000000,11.89,12.09,11.7001,11.86,69062,0
+PSQH.US,D,20230911,000000,11.82,12.12,11.65,11.7,80651,0
+PSQH.US,D,20230912,000000,11.55,12.03,11.55,11.79,76565,0
+PSQH.US,D,20230913,000000,11.77,12.1,11.75,11.81,77615,0
+PSQH.US,D,20230914,000000,11.75,11.97,11.5201,11.67,85545,0
+PSQH.US,D,20230915,000000,11.74,11.8599,11,11.62,892723,0
+PSQH.US,D,20230918,000000,11.39,11.4,10.89,11.2,118162,0
+PSQH.US,D,20230919,000000,11.23,11.43,10.96,11.25,71323,0
+PSQH.US,D,20230920,000000,11.35,11.4,11.12,11.21,26110,0
+PSQH.US,D,20230921,000000,11.03,11.4,10.835,11,58837,0
+PSQH.US,D,20230922,000000,10.9,11.045,10.6,10.71,52757,0
+PSQH.US,D,20230925,000000,10.59,10.73,10.11,10.12,114577,0
+PSQH.US,D,20230926,000000,10,10.45,9.46,9.61,169655,0
+PSQH.US,D,20230927,000000,9.62,9.8799,9.37,9.65,50951,0
+PSQH.US,D,20230928,000000,9.5,9.74,9.43,9.51,59674,0
+PSQH.US,D,20230929,000000,9.45,9.63,9,9.08,114937,0
+PSQH.US,D,20231002,000000,9.42,9.42,8.5,8.56,94367,0
+PSQH.US,D,20231003,000000,8.5,8.5,7.8639,8.45,141041,0
+PSQH.US,D,20231004,000000,8.38,8.45,7.8812,8.45,70074,0
+PSQH.US,D,20231005,000000,8.44,8.465,8.05,8.21,60863,0
+PSQH.US,D,20231006,000000,8.09,8.2172,7.94,8.11,91321,0
+PSQH.US,D,20231009,000000,8,8.15,7.2,7.24,133671,0
+PSQH.US,D,20231010,000000,7.13,7.227,6.19,6.3,265395,0
+PSQH.US,D,20231011,000000,6.3,6.4141,5.05,5.06,313701,0
+PSQH.US,D,20231012,000000,5.21,5.3158,4.3,4.55,223075,0
+PSQH.US,D,20231013,000000,4.81,6.11,4.8,5.85,1033304,0
+PSQH.US,D,20231016,000000,6.22,6.23,5.71,6.07,220065,0
+PSQH.US,D,20231017,000000,6.17,6.45,6.07,6.19,215736,0
+PSQH.US,D,20231018,000000,6.24,6.24,5.5501,5.63,152024,0
+PSQH.US,D,20231019,000000,5.66,6.0761,5.66,5.85,140300,0
+PSQH.US,D,20231020,000000,5.9,5.9,5.4,5.58,145394,0
+PSQH.US,D,20231023,000000,5.6,5.9699,5.5,5.93,72238,0
+PSQH.US,D,20231024,000000,6.5,6.541,5.79,5.85,157837,0
+PSQH.US,D,20231025,000000,6.22,6.61,6,6.38,341062,0
+PSQH.US,D,20231026,000000,6.7,6.7,6.26,6.41,189455,0
+PSQH.US,D,20231027,000000,6.39,6.4699,6.04,6.45,111050,0
+PSQH.US,D,20231030,000000,6.46,6.6202,6.03,6.12,106334,0
+PSQH.US,D,20231031,000000,5.97,6.19,5.83,5.92,71873,0
+PSQH.US,D,20231101,000000,6,6.23,5.97,6.1,90981,0
+PSQH.US,D,20231102,000000,6.34,6.42,6.05,6.27,170122,0
+PSQH.US,D,20231103,000000,6.33,6.89,6.33,6.57,147484,0
+PSQH.US,D,20231106,000000,6.86,6.92,6.5,6.65,172682,0
+PSQH.US,D,20231107,000000,6.66,6.84,6.38,6.47,180468,0
+PSQH.US,D,20231108,000000,6.5,6.99,6.495,6.9,785293,0
+PSQH.US,D,20231109,000000,6.87,6.92,6.27,6.32,181792,0
+PSQH.US,D,20231110,000000,6.24,6.65,6.22,6.55,107681,0
+PSQH.US,D,20231113,000000,6.6,6.84,6.395,6.78,98051,0
+PSQH.US,D,20231114,000000,6.76,7.01,6.46,6.46,214307,0
+PSQH.US,D,20231115,000000,6.58,6.6,5.76,5.92,248767,0
+PSQH.US,D,20231116,000000,5.81,6.07,5.81,6.04,62857,0
+PSQH.US,D,20231117,000000,5.96,6.1212,5.76,5.79,131986,0
+PSQH.US,D,20231120,000000,5.79,5.85,5.31,5.35,206888,0
+PSQH.US,D,20231121,000000,5.27,5.39,5.07,5.36,121392,0
+PSQH.US,D,20231122,000000,5.52,5.64,5.2565,5.42,93614,0
+PSQH.US,D,20231124,000000,5.42,5.8,5.35,5.73,53244,0
+PSQH.US,D,20231127,000000,5.67,5.81,5.59,5.68,87542,0
+PSQH.US,D,20231128,000000,5.71,6.03,5.46,5.98,128484,0
+PSQH.US,D,20231129,000000,6.08,6.12,5.7,5.76,91748,0
+PSQH.US,D,20231130,000000,5.96,5.96,5.53,5.71,73844,0
+PSQH.US,D,20231201,000000,5.68,6.1,5.5,6,192784,0
+PSQH.US,D,20231204,000000,6,6.56,6,6.18,155689,0
+PSQH.US,D,20231205,000000,6.15,6.2359,5.6,5.77,159109,0
+PSQH.US,D,20231206,000000,5.81,5.93,5.45,5.58,107535,0
+PSQH.US,D,20231207,000000,5.65,5.72,5.3,5.36,85231,0
+PSQH.US,D,20231208,000000,5.39,5.39,4.915,5.21,172443,0
+PSQH.US,D,20231211,000000,5.28,5.4,5,5.18,217169,0
+PSQH.US,D,20231212,000000,5.07,5.15,4.7,4.91,160767,0
+PSQH.US,D,20231213,000000,4.8,4.96,4.62,4.76,153790,0
+PSQH.US,D,20231214,000000,5,5.646,5,5.3,221061,0
+PSQH.US,D,20231215,000000,5.25,5.3635,5.07,5.19,98702,0
+PSQH.US,D,20231218,000000,5.22,5.34,5.07,5.11,77472,0
+PSQH.US,D,20231219,000000,5.06,5.38,4.9001,5.34,272159,0
+PSQH.US,D,20231220,000000,5.21,5.95,5.2,5.4,160549,0
+PSQH.US,D,20231221,000000,5.37,5.5499,5.3179,5.41,63726,0
+PSQH.US,D,20231222,000000,5.44,5.76,5.4387,5.57,103115,0
+PSQH.US,D,20231226,000000,5.68,5.68,5.3801,5.59,71422,0
+PSQH.US,D,20231227,000000,5.6,5.75,5.5301,5.67,71426,0
+PSQH.US,D,20231228,000000,5.68,5.68,5.3,5.38,96552,0
+PSQH.US,D,20231229,000000,5.49,5.5,5.15,5.24,112219,0
+PSQH.US,D,20240102,000000,5.12,5.12,4.85,5.07,103545,0
+PSQH.US,D,20240103,000000,5,5.11,4.87,5.06,71853,0
+PSQH.US,D,20240104,000000,5,5.19,4.91,4.91,55240,0
+PSQH.US,D,20240105,000000,5,5.12,4.911,5.03,74163,0
+PSQH.US,D,20240108,000000,4.94,5.11,4.7943,5.03,124648,0
+PSQH.US,D,20240109,000000,5.12,5.25,5,5.09,57551,0
+PSQH.US,D,20240110,000000,5.09,5.2,5.05,5.12,57265,0
+PSQH.US,D,20240111,000000,5.02,5.19,4.85,4.97,159266,0
+PSQH.US,D,20240112,000000,4.92,5.12,4.92,5.11,116441,0
+PSQH.US,D,20240116,000000,5.01,5.72,5.01,5.42,793220,0
+PSQH.US,D,20240117,000000,5.37,5.54,4.91,5.01,514274,0
+PSQH.US,D,20240118,000000,5.17,5.28,5.0969,5.15,155840,0
+PSQH.US,D,20240119,000000,5.27,5.27,4.97,5.09,122957,0
+PSQH.US,D,20240122,000000,5.07,6.67,5.07,6.34,1272702,0
+PSQH.US,D,20240123,000000,6.26,6.82,5.53,6.32,806879,0
+PSQH.US,D,20240124,000000,5.97,6.12,5.85,6.05,317246,0
+PSQH.US,D,20240125,000000,5.81,6.26,5.4,5.46,245941,0
+PSQH.US,D,20240126,000000,5.43,5.8899,5.31,5.39,188853,0
+PSQH.US,D,20240129,000000,5.4,5.4089,5.16,5.28,97968,0
+PSQH.US,D,20240130,000000,5.34,5.51,4.93,5.04,302289,0
+PSQH.US,D,20240131,000000,5.1,5.1199,4.8234,4.97,232018,0
+PSQH.US,D,20240201,000000,4.96,5.055,4.85,4.89,165907,0
+PSQH.US,D,20240202,000000,4.96,5,4.73,4.88,93234,0
+PSQH.US,D,20240205,000000,4.85,4.9299,4.7101,4.9,175054,0
+PSQH.US,D,20240206,000000,4.92,4.92,4.73,4.87,115060,0
+PSQH.US,D,20240207,000000,4.82,4.83,4.52,4.57,244719,0
+PSQH.US,D,20240208,000000,4.5,4.67,4.4,4.57,152455,0
+PSQH.US,D,20240209,000000,4.47,4.65,4.3601,4.62,94717,0
+PSQH.US,D,20240212,000000,4.64,4.9399,4.6218,4.77,103773,0
+PSQH.US,D,20240213,000000,4.81,4.89,4.66,4.75,83670,0
+PSQH.US,D,20240214,000000,4.8,4.9,4.73,4.75,103597,0
+PSQH.US,D,20240215,000000,4.9,4.93,4.7,4.74,230559,0
+PSQH.US,D,20240216,000000,4.71,4.85,4.5501,4.65,148301,0
+PSQH.US,D,20240220,000000,4.6,4.7625,4.55,4.62,86127,0
+PSQH.US,D,20240221,000000,4.7,4.77,4.6,4.75,85445,0
+PSQH.US,D,20240222,000000,4.75,4.78,4.51,4.51,82920,0
+PSQH.US,D,20240223,000000,4.5,4.76,4.5,4.59,53417,0
+PSQH.US,D,20240226,000000,4.69,4.7,4.5,4.65,96446,0
+PSQH.US,D,20240227,000000,4.57,4.65,4.52,4.58,69195,0
+PSQH.US,D,20240228,000000,4.57,4.68,4.5,4.56,90571,0
+PSQH.US,D,20240229,000000,4.51,4.69,4.51,4.68,54631,0
+PSQH.US,D,20240301,000000,4.55,4.72,4.55,4.66,108967,0
+PSQH.US,D,20240304,000000,4.7,4.7448,4.3131,4.6,257990,0
+PSQH.US,D,20240305,000000,4.5,4.6,4.39,4.54,71997,0
+PSQH.US,D,20240306,000000,4.65,4.65,4.311,4.57,85779,0
+PSQH.US,D,20240307,000000,4.47,4.8,4.47,4.76,93990,0
+PSQH.US,D,20240308,000000,4.8,4.81,4.61,4.69,43579,0
+PSQH.US,D,20240311,000000,4.69,4.89,4.62,4.66,87339,0
+PSQH.US,D,20240312,000000,4.7,4.88,4.69,4.86,74101,0
+PSQH.US,D,20240313,000000,4.95,4.95,4.82,4.84,155323,0
+PSQH.US,D,20240314,000000,4.99,5.03,4.4,4.66,373310,0
+PSQH.US,D,20240315,000000,4.89,4.89,4.53,4.65,140420,0
+PSQH.US,D,20240318,000000,4.68,5.0948,4.56,4.93,103115,0
+PSQH.US,D,20240319,000000,5,5.14,4.89,4.89,114501,0
+PSQH.US,D,20240320,000000,4.91,5.14,4.8801,5,144048,0
+PSQH.US,D,20240321,000000,4.89,5.03,4.77,4.85,95528,0
+PSQH.US,D,20240322,000000,4.9,5.05,4.85,5,57155,0
+PSQH.US,D,20240325,000000,4.94,5.17,4.86,5.04,103985,0
+PSQH.US,D,20240326,000000,5.01,5.75,5.01,5.45,415859,0
+PSQH.US,D,20240327,000000,5.48,5.7,5.31,5.64,174460,0
+PSQH.US,D,20240328,000000,5.68,5.7,5.34,5.38,98945,0
+PSQH.US,D,20240401,000000,5.47,5.4895,4.83,4.91,161505,0
+PSQH.US,D,20240402,000000,4.8,5.182,4.68,5.1,129386,0
+PSQH.US,D,20240403,000000,4.95,5.15,4.91,4.96,50490,0
+PSQH.US,D,20240404,000000,4.91,5.1,4.71,4.83,104200,0
+PSQH.US,D,20240405,000000,4.86,4.9478,4.753,4.8,39445,0
+PSQH.US,D,20240408,000000,4.92,4.97,4.78,4.87,42909,0
+PSQH.US,D,20240409,000000,4.8,5.09,4.731,4.96,56063,0
+PSQH.US,D,20240410,000000,4.9,4.96,4.72,4.74,37609,0
+PSQH.US,D,20240411,000000,4.87,4.9599,4.57,4.66,82964,0
+PSQH.US,D,20240412,000000,4.56,4.65,4.4,4.53,87524,0
+PSQH.US,D,20240415,000000,4.51,4.62,4.36,4.53,69985,0
+PSQH.US,D,20240416,000000,4.52,4.56,4.095,4.14,131081,0
+PSQH.US,D,20240417,000000,4.17,4.32,3.97,4.01,92696,0
+PSQH.US,D,20240418,000000,4,4.2099,3.86,4,92618,0
+PSQH.US,D,20240419,000000,4,4.14,3.87,3.93,87901,0
+PSQH.US,D,20240422,000000,3.85,3.9399,3.66,3.86,116560,0
+PSQH.US,D,20240423,000000,3.84,4.16,3.84,4.16,42824,0
+PSQH.US,D,20240424,000000,4.15,4.31,4.1001,4.28,55590,0
+PSQH.US,D,20240425,000000,4.26,4.349,4.205,4.3,42529,0
+PSQH.US,D,20240426,000000,4.32,4.3455,4.04,4.05,42928,0
+PSQH.US,D,20240429,000000,4.14,4.2,4.061,4.2,50006,0
+PSQH.US,D,20240430,000000,4.2,4.2199,4.03,4.14,40082,0
+PSQH.US,D,20240501,000000,4.12,4.22,4.04,4.06,80121,0
+PSQH.US,D,20240502,000000,4.03,4.07,3.96,4,32134,0
+PSQH.US,D,20240503,000000,4.05,4.1031,3.78,4.01,97104,0
+PSQH.US,D,20240506,000000,4,4.36,4,4.08,83991,0
+PSQH.US,D,20240507,000000,4.07,4.1799,3.92,3.98,35225,0
+PSQH.US,D,20240508,000000,4.01,4.01,3.8707,3.99,38354,0
+PSQH.US,D,20240509,000000,4,4.15,3.96,4.11,45404,0
+PSQH.US,D,20240510,000000,4.04,4.13,3.8641,3.95,78755,0
+PSQH.US,D,20240513,000000,4.03,4.16,3.82,4,101900,0
+PSQH.US,D,20240514,000000,4.14,4.24,3.93,3.96,163865,0
+PSQH.US,D,20240515,000000,3.97,4.1299,3.89,3.97,134161,0
+PSQH.US,D,20240516,000000,4,4.0299,3.76,3.91,148158,0
+PSQH.US,D,20240517,000000,4,4,3.76,3.81,62004,0
+PSQH.US,D,20240520,000000,3.82,3.8965,3.55,3.73,212700,0
+PSQH.US,D,20240521,000000,3.71,3.79,3.6,3.74,103454,0
+PSQH.US,D,20240522,000000,3.74,3.8,3.5,3.66,183693,0
+PSQH.US,D,20240523,000000,3.68,3.68,3.4,3.59,199379,0
+PSQH.US,D,20240524,000000,3.66,3.67,3.5857,3.66,89249,0
+PSQH.US,D,20240528,000000,3.63,3.63,3.48,3.53,55384,0
+PSQH.US,D,20240529,000000,3.51,3.58,3.29,3.33,81315,0
+PSQH.US,D,20240530,000000,3.35,3.47,3.35,3.44,68850,0
+PSQH.US,D,20240531,000000,3.42,3.53,3.31,3.36,86851,0
+PSQH.US,D,20240603,000000,3.38,3.4869,3.26,3.38,87954,0
+PSQH.US,D,20240604,000000,3.39,3.3984,3.03,3.23,135335,0
+PSQH.US,D,20240605,000000,3.29,3.308,3.1,3.28,101596,0
+PSQH.US,D,20240606,000000,3.28,3.29,3.17,3.22,35713,0
+PSQH.US,D,20240607,000000,3.17,3.45,3.17,3.44,117153,0
+PSQH.US,D,20240610,000000,3.42,3.48,3.24,3.4,45704,0
+PSQH.US,D,20240611,000000,3.3,3.63,3.3,3.61,35325,0
+PSQH.US,D,20240612,000000,3.54,3.5899,3.41,3.5,48964,0
+PSQH.US,D,20240613,000000,3.44,3.715,3.31,3.42,117717,0
+PSQH.US,D,20240614,000000,3.39,3.45,3.26,3.33,43091,0
+PSQH.US,D,20240617,000000,3.36,3.5085,3.32,3.38,171280,0
+PSQH.US,D,20240618,000000,3.45,3.45,3.11,3.11,76474,0
+PSQH.US,D,20240620,000000,3.205,3.28,3.03,3.08,60581,0
+PSQH.US,D,20240621,000000,3.06,3.14,2.8638,3,162470,0
+PSQH.US,D,20240624,000000,3,3.65,3,3.56,192198,0
+PSQH.US,D,20240625,000000,3.61,3.74,3.42,3.69,90755,0
+PSQH.US,D,20240626,000000,3.73,3.87,3.7,3.76,134389,0
+PSQH.US,D,20240627,000000,3.78,4.076,3.75,4.04,107848,0
+PSQH.US,D,20240628,000000,4.1,4.12,3.61,3.77,103445,0
+PSQH.US,D,20240701,000000,3.79,3.825,3.61,3.62,32209,0
+PSQH.US,D,20240702,000000,3.56,3.6399,3.42,3.48,46636,0
+PSQH.US,D,20240703,000000,3.41,3.5899,3.41,3.42,32449,0
+PSQH.US,D,20240705,000000,3.35,3.57,3.27,3.49,49918,0
+PSQH.US,D,20240708,000000,3.5,3.65,3.5,3.57,48059,0
+PSQH.US,D,20240709,000000,3.58,3.8,3.525,3.6,49611,0
+PSQH.US,D,20240710,000000,3.61,3.99,3.61,3.81,55191,0
+PSQH.US,D,20240711,000000,3.84,4.04,3.6848,3.89,47080,0
+PSQH.US,D,20240712,000000,3.8,4.08,3.77,3.93,29780,0
+PSQH.US,D,20240715,000000,4.39,4.4,3.81,3.93,186610,0
+PSQH.US,D,20240716,000000,3.88,4,3.83,3.83,43118,0
+PSQH.US,D,20240717,000000,3.82,3.9325,3.6902,3.76,54011,0
+PSQH.US,D,20240718,000000,3.73,3.7832,3.57,3.64,64326,0
+PSQH.US,D,20240719,000000,3.6,3.6,3.19,3.25,215817,0
+PSQH.US,D,20240722,000000,3.34,3.35,3.09,3.1,192680,0
+PSQH.US,D,20240723,000000,3.2,3.2,2.92,2.92,214856,0
+PSQH.US,D,20240724,000000,2.92,2.96,2.67,2.79,388556,0
+PSQH.US,D,20240725,000000,2.8,2.97,2.75,2.81,168849,0
+PSQH.US,D,20240726,000000,2.84,2.84,2.66,2.72,156426,0
+PSQH.US,D,20240729,000000,2.75,2.78,2.64,2.7,63842,0
+PSQH.US,D,20240730,000000,2.68,2.7,2.57,2.64,115796,0
+PSQH.US,D,20240731,000000,2.65,2.6976,2.55,2.62,92515,0
+PSQH.US,D,20240801,000000,2.63,2.66,2.46,2.51,91746,0
+PSQH.US,D,20240802,000000,2.51,2.77,2.51,2.7,152103,0
+PSQH.US,D,20240805,000000,2.455,2.6299,2.3586,2.58,107912,0
+PSQH.US,D,20240806,000000,2.62,2.67,2.51,2.57,51655,0
+PSQH.US,D,20240807,000000,2.56,2.6499,2.46,2.52,40735,0
+PSQH.US,D,20240808,000000,2.57,2.67,2.5282,2.65,46684,0
+PSQH.US,D,20240809,000000,2.7,2.73,2.6001,2.69,71145,0
+PSQH.US,D,20240812,000000,2.75,2.75,2.6639,2.75,72219,0
+PSQH.US,D,20240813,000000,2.72,2.75,2.65,2.69,61036,0
+PSQH.US,D,20240814,000000,2.7,2.87,2.64,2.7,121788,0
+PSQH.US,D,20240815,000000,2.68,2.75,2.62,2.75,84434,0
+PSQH.US,D,20240816,000000,2.71,2.8,2.66,2.73,116783,0
+PSQH.US,D,20240819,000000,2.78,2.84,2.6901,2.84,102046,0
+PSQH.US,D,20240820,000000,2.79,2.8499,2.73,2.79,51980,0
+PSQH.US,D,20240821,000000,2.76,2.85,2.69,2.78,92026,0
+PSQH.US,D,20240822,000000,2.79,2.84,2.72,2.84,68600,0
+PSQH.US,D,20240823,000000,2.83,2.85,2.81,2.84,42191,0
+PSQH.US,D,20240826,000000,2.84,2.84,2.69,2.72,132474,0
+PSQH.US,D,20240827,000000,2.69,2.75,2.69,2.75,71939,0
+PSQH.US,D,20240828,000000,2.79,2.79,2.65,2.68,116569,0
+PSQH.US,D,20240829,000000,2.69,2.76,2.6,2.64,90872,0
+PSQH.US,D,20240830,000000,2.67,2.69,2.61,2.69,37906,0
+PSQH.US,D,20240903,000000,2.64,2.69,2.56,2.64,88655,0
+PSQH.US,D,20240904,000000,2.64,2.71,2.5981,2.7,49216,0
+PSQH.US,D,20240905,000000,2.7,2.7,2.62,2.64,26872,0
+PSQH.US,D,20240906,000000,2.65,2.655,2.56,2.6,37756,0
+PSQH.US,D,20240909,000000,2.59,2.64,2.5701,2.62,31020,0
+PSQH.US,D,20240910,000000,2.57,2.7,2.57,2.7,71109,0
+PSQH.US,D,20240911,000000,2.7,2.75,2.64,2.75,61796,0
+PSQH.US,D,20240912,000000,2.71,2.75,2.65,2.75,34197,0
+PSQH.US,D,20240913,000000,2.74,2.8,2.7,2.77,137631,0
+PSQH.US,D,20240916,000000,2.75,2.78,2.69,2.7,24617,0
+PSQH.US,D,20240917,000000,2.71,2.8,2.64,2.73,40659,0
+PSQH.US,D,20240918,000000,2.74,2.74,2.58,2.58,77435,0
+PSQH.US,D,20240919,000000,2.59,2.6767,2.5568,2.59,84015,0
+PSQH.US,D,20240920,000000,2.6,2.625,2.515,2.55,186826,0
+PSQH.US,D,20240923,000000,2.55,2.55,2.415,2.46,83001,0
+PSQH.US,D,20240924,000000,2.49,2.49,2.38,2.4,62232,0
+PSQH.US,D,20240925,000000,2.37,2.44,2.37,2.41,32543,0
+PSQH.US,D,20240926,000000,2.41,2.47,2.26,2.3,96473,0
+PSQH.US,D,20240927,000000,2.33,2.525,2.33,2.51,45520,0
+PSQH.US,D,20240930,000000,2.51,2.6,2.43,2.46,41072,0
+PSQH.US,D,20241001,000000,2.4,2.4299,2.28,2.32,54758,0
+PSQH.US,D,20241002,000000,2.36,2.39,2.25,2.3,55864,0
+PSQH.US,D,20241003,000000,2.3,2.3785,2.28,2.3,38220,0
+PSQH.US,D,20241004,000000,2.3,2.5,2.28,2.41,105903,0
+PSQH.US,D,20241007,000000,2.42,2.42,2.32,2.39,33479,0
+PSQH.US,D,20241008,000000,2.4,2.45,2.36,2.43,29074,0
+PSQH.US,D,20241009,000000,2.42,2.45,2.3903,2.42,27017,0
+PSQH.US,D,20241010,000000,2.39,2.53,2.36,2.47,42861,0
+PSQH.US,D,20241011,000000,2.43,2.58,2.42,2.48,54204,0
+PSQH.US,D,20241014,000000,2.45,2.75,2.4401,2.71,172891,0
+PSQH.US,D,20241015,000000,2.66,2.8499,2.62,2.64,145043,0
+PSQH.US,D,20241016,000000,2.62,2.66,2.5801,2.63,78845,0
+PSQH.US,D,20241017,000000,2.62,2.7,2.62,2.7,53445,0
+PSQH.US,D,20241018,000000,2.65,2.76,2.65,2.74,57556,0
+PSQH.US,D,20241021,000000,2.75,2.75,2.6947,2.75,40528,0
+PSQH.US,D,20241022,000000,2.7,3,2.7,2.82,472101,0
+PSQH.US,D,20241023,000000,2.79,2.9,2.65,2.74,458660,0
+PSQH.US,D,20241024,000000,2.8,2.83,2.65,2.73,85027,0
+PSQH.US,D,20241025,000000,2.7,2.82,2.64,2.67,76791,0
+PSQH.US,D,20241028,000000,2.69,2.95,2.69,2.86,239691,0
+PSQH.US,D,20241029,000000,3,3.39,2.98,3.3,1386669,0
+PSQH.US,D,20241030,000000,3.3,3.3,3.01,3.1,256730,0
+PSQH.US,D,20241031,000000,3.1,3.15,3.01,3.1,246246,0
+PSQH.US,D,20241101,000000,3.1,3.17,2.77,2.8,255625,0
+PSQH.US,D,20241104,000000,2.83,3,2.8012,2.99,195669,0
+PSQH.US,D,20241105,000000,3,3,2.8676,2.98,235456,0
+PSQH.US,D,20241106,000000,3.15,3.2,2.91,3,764193,0
+PSQH.US,D,20241107,000000,2.95,3.1194,2.91,2.94,144192,0
+PSQH.US,D,20241108,000000,2.94,3,2.8306,2.93,236179,0
+PSQH.US,D,20241111,000000,2.935,3,2.8228,2.91,162225,0
+PSQH.US,D,20241112,000000,2.87,2.94,2.77,2.9,177097,0
+PSQH.US,D,20241113,000000,2.84,2.8722,2.54,2.55,417021,0
+PSQH.US,D,20241114,000000,2.54,2.55,2.455,2.46,129999,0
+PSQH.US,D,20241115,000000,2.45,2.47,2.2337,2.32,505725,0
+PSQH.US,D,20241118,000000,2.155,2.16,2,2.01,592419,0
+PSQH.US,D,20241119,000000,2.065,2.47,2.06,2.28,622202,0
+PSQH.US,D,20241120,000000,2.25,2.3,2.155,2.2,226173,0
+PSQH.US,D,20241121,000000,2.2,2.22,2.1682,2.19,98346,0
+PSQH.US,D,20241122,000000,2.2,2.2001,2.12,2.14,158752,0
+PSQH.US,D,20241125,000000,2.1203,2.2,2.09,2.1,123004,0
+PSQH.US,D,20241126,000000,2.15,2.19,2,2.02,191728,0
+PSQH.US,D,20241127,000000,2.08,2.24,2.04,2.08,382968,0
+PSQH.US,D,20241129,000000,2.11,2.11,2,2.04,166312,0
+PSQH.US,D,20241202,000000,2.05,2.15,2.05,2.06,243051,0
+PSQH.US,D,20241203,000000,4.39,7.77,3.59,7.63,173162002,0
+PSQH.US,D,20241204,000000,5.18,5.69,4.55,4.75,28143963,0
+PSQH.US,D,20241205,000000,4.95,5.5798,4.0901,4.3,12985849,0
+PSQH.US,D,20241206,000000,4.2001,4.44,3.81,4.02,5553996,0
+PSQH.US,D,20241209,000000,4.09,4.65,4.07,4.5,4136090,0
+PSQH.US,D,20241210,000000,4.41,4.7199,4.1704,4.21,2853269,0
+PSQH.US,D,20241211,000000,4.185,4.24,3.95,4.1,1855985,0
+PSQH.US,D,20241212,000000,4.09,4.41,3.81,4.13,1896662,0
+PSQH.US,D,20241213,000000,4.155,4.36,4.04,4.29,1384293,0
+PSQH.US,D,20241216,000000,4.385,4.76,4.18,4.23,2958648,0
+PSQH.US,D,20241217,000000,4.12,4.29,4,4.11,1554227,0
+PSQH.US,D,20241218,000000,4.12,4.2899,3.8,3.84,1498325,0
+PSQH.US,D,20241219,000000,3.86,3.9,3.57,3.65,1456115,0
+PSQH.US,D,20241220,000000,3.6512,3.91,3.52,3.84,1456935,0
+PSQH.US,D,20241223,000000,3.87,3.89,3.5,3.8,1441646,0
+PSQH.US,D,20241224,000000,3.8101,4.06,3.8,3.89,633940,0
+PSQH.US,D,20241226,000000,3.98,4.84,3.83,4.64,4127097,0
+PSQH.US,D,20241227,000000,4.7,5.18,4.38,4.99,4491709,0
+PSQH.US,D,20241230,000000,4.9,5.09,4.5,4.82,1979721,0
+PSQH.US,D,20241231,000000,4.877,4.95,4.52,4.54,1642093,0
+PSQH.US,D,20250102,000000,4.65,4.7799,4.2671,4.45,1221660,0
+PSQH.US,D,20250103,000000,4.49,4.69,4.32,4.62,1061640,0
+PSQH.US,D,20250106,000000,4.69,4.9,4.41,4.43,1600108,0
+PSQH.US,D,20250107,000000,4.43,4.44,4.0879,4.23,1404601,0
+PSQH.US,D,20250108,000000,4.09,4.14,3.8756,4.05,1027236,0
+PSQH.US,D,20250110,000000,4.02,4.1,3.9,3.91,795478,0
+PSQH.US,D,20250113,000000,3.84,4.03,3.63,3.94,1688941,0
+PSQH.US,D,20250114,000000,3.95,4.155,3.62,3.66,1402931,0
+PSQH.US,D,20250115,000000,3.83,4.37,3.58,4.13,2723632,0
+PSQH.US,D,20250116,000000,4.14,4.74,3.96,4.58,2188345,0
+PSQH.US,D,20250117,000000,4.68,4.99,4.46,4.64,2198424,0
+PSQH.US,D,20250121,000000,4.695,4.9896,4.27,4.71,2341019,0
+PSQH.US,D,20250122,000000,4.69,4.7362,4.28,4.32,1635325,0
+PSQH.US,D,20250123,000000,4.26,4.44,4.12,4.36,1221763,0
+PSQH.US,D,20250124,000000,4.41,4.52,4.14,4.18,1128317,0
+PSQH.US,D,20250127,000000,4.102,4.18,3.79,3.89,1335349,0
+PSQH.US,D,20250128,000000,3.97,4.0305,3.76,3.97,951115,0
+PSQH.US,D,20250129,000000,3.993,4.065,3.87,3.92,840809,0
+PSQH.US,D,20250130,000000,3.91,3.99,3.76,3.94,826218,0
+PSQH.US,D,20250131,000000,3.92,4.15,3.84,3.95,961737,0
+PSQH.US,D,20250203,000000,3.815,3.92,3.71,3.72,921824,0
+PSQH.US,D,20250204,000000,3.75,3.9394,3.7,3.81,612849,0
+PSQH.US,D,20250205,000000,3.855,3.8812,3.76,3.77,535221,0
+PSQH.US,D,20250206,000000,3.88,4.1004,3.707,3.95,1091060,0
+PSQH.US,D,20250207,000000,3.96,4.1,3.85,3.85,753615,0
+PSQH.US,D,20250210,000000,3.99,4.16,3.89,3.92,753271,0
+PSQH.US,D,20250211,000000,3.915,4.01,3.78,3.81,490903,0
+PSQH.US,D,20250212,000000,3.75,3.87,3.61,3.77,867382,0
+PSQH.US,D,20250213,000000,3.78,3.96,3.75,3.86,729930,0
+PSQH.US,D,20250214,000000,3.85,3.97,3.6,3.64,1335790,0
+PSQH.US,D,20250218,000000,3.6,3.625,3.36,3.41,1690667,0
+PSQH.US,D,20250219,000000,3.35,3.44,3.26,3.31,1130066,0
+PSQH.US,D,20250220,000000,3.29,3.29,3.12,3.21,659749,0
+PSQH.US,D,20250221,000000,3.28,3.32,3.07,3.1,896761,0
+PSQH.US,D,20250224,000000,3.11,3.12,2.93,2.99,513353,0
+PSQH.US,D,20250225,000000,3.04,3.0899,2.82,2.87,1071245,0
+PSQH.US,D,20250226,000000,2.87,2.9,2.75,2.77,1063949,0
+PSQH.US,D,20250227,000000,2.8,2.94,2.705,2.72,1178084,0
+PSQH.US,D,20250228,000000,2.68,2.73,2.6,2.66,584218,0
+PSQH.US,D,20250303,000000,2.64,2.71,2.5301,2.57,624867,0
+PSQH.US,D,20250304,000000,2.51,2.65,2.45,2.57,716362,0
+PSQH.US,D,20250305,000000,2.6,2.8,2.59,2.73,834220,0
+PSQH.US,D,20250306,000000,2.67,2.71,2.585,2.61,321378,0
+PSQH.US,D,20250307,000000,2.6653,2.755,2.565,2.7,368373,0
+PSQH.US,D,20250310,000000,2.6994,2.6994,2.41,2.46,702068,0
+PSQH.US,D,20250311,000000,2.45,2.51,2.3101,2.49,680830,0
+PSQH.US,D,20250312,000000,2.535,2.59,2.47,2.51,465052,0
+PSQH.US,D,20250313,000000,2.52,2.56,2.355,2.36,774794,0
+PSQH.US,D,20250314,000000,2.348,2.67,2.22,2.65,1083785,0
+PSQH.US,D,20250317,000000,2.74,2.86,2.66,2.78,815395,0
+PSQH.US,D,20250318,000000,2.77,2.88,2.67,2.85,425345,0
+PSQH.US,D,20250319,000000,2.797,2.88,2.74,2.74,467942,0
+PSQH.US,D,20250320,000000,2.69,2.81,2.6101,2.71,374450,0
+PSQH.US,D,20250321,000000,2.64,2.72,2.58,2.66,729676,0
+PSQH.US,D,20250324,000000,2.75,2.775,2.665,2.73,529549,0
+PSQH.US,D,20250325,000000,2.7168,2.73,2.5,2.5,514133,0
+PSQH.US,D,20250326,000000,2.49,2.555,2.43,2.48,436302,0
+PSQH.US,D,20250327,000000,2.43,2.49,2.38,2.47,352577,0
+PSQH.US,D,20250328,000000,2.43,2.5072,2.27,2.34,574707,0
+PSQH.US,D,20250331,000000,2.285,2.32,2.2,2.29,674115,0
+PSQH.US,D,20250401,000000,2.3201,2.35,2.185,2.2,703004,0
+PSQH.US,D,20250402,000000,2.07,2.195,2.06,2.18,850133,0
+PSQH.US,D,20250403,000000,2.05,2.09,1.95,2,830210,0
+PSQH.US,D,20250404,000000,1.9,1.91,1.8,1.83,940224,0
+PSQH.US,D,20250407,000000,1.72,1.8695,1.6301,1.82,987619,0
+PSQH.US,D,20250408,000000,1.98,1.98,1.735,1.76,810280,0
+PSQH.US,D,20250409,000000,1.75,2.0086,1.73,1.97,1154433,0
+PSQH.US,D,20250410,000000,1.91,1.9299,1.77,1.81,463684,0
+PSQH.US,D,20250411,000000,1.84,1.85,1.74,1.81,564681,0
+PSQH.US,D,20250414,000000,1.85,1.87,1.74,1.75,379873,0
+PSQH.US,D,20250415,000000,1.75,1.81,1.73,1.81,376175,0
+PSQH.US,D,20250416,000000,1.79,1.85,1.78,1.83,686761,0
+PSQH.US,D,20250417,000000,1.825,1.85,1.77,1.84,335210,0
+PSQH.US,D,20250421,000000,1.855,1.9,1.81,1.85,335142,0
+PSQH.US,D,20250422,000000,1.89,1.9,1.8,1.88,363882,0
+PSQH.US,D,20250423,000000,1.96,2.11,1.945,1.97,586878,0
+PSQH.US,D,20250424,000000,1.98,2.13,1.9301,2.1,933453,0
+PSQH.US,D,20250425,000000,2.1,2.13,2,2.03,464028,0
+PSQH.US,D,20250428,000000,2.02,2.05,1.8,1.9,1048411,0
+PSQH.US,D,20250429,000000,1.9266,1.958,1.83,1.86,543286,0
+PSQH.US,D,20250430,000000,1.83,1.87,1.76,1.87,553019,0
+PSQH.US,D,20250501,000000,1.92,1.92,1.77,1.8,546197,0
+PSQH.US,D,20250502,000000,1.8149,1.88,1.78,1.83,664874,0
+PSQH.US,D,20250505,000000,1.82,1.83,1.73,1.76,655347,0
+PSQH.US,D,20250506,000000,1.74,1.76,1.71,1.73,651603,0
+PSQH.US,D,20250507,000000,1.75,1.82,1.72,1.81,513590,0
+PSQH.US,D,20250508,000000,1.81,1.955,1.79,1.94,1219141,0
+PSQH.US,D,20250509,000000,1.835,2.295,1.8,2.09,1619925,0
+PSQH.US,D,20250512,000000,2.15,2.16,1.9,2.1,1564379,0
+PSQH.US,D,20250513,000000,2.1275,2.23,2.03,2.15,1513971,0
+PSQH.US,D,20250514,000000,2.135,2.15,1.96,1.99,1044558,0
+PSQH.US,D,20250515,000000,1.98,2.03,1.91,1.96,842873,0
+PSQH.US,D,20250516,000000,1.96,2.02,1.93,2,637543,0
+PSQH.US,D,20250519,000000,1.9729,2.065,1.96,1.97,699930,0
+PSQH.US,D,20250520,000000,2,2.03,1.92,1.94,482462,0
+PSQH.US,D,20250521,000000,1.98,2.08,1.965,2.04,1454201,0
+PSQH.US,D,20250522,000000,2.04,2.135,1.965,2.12,843636,0
+PSQH.US,D,20250523,000000,2.06,2.1095,1.94,1.99,991023,0
+PSQH.US,D,20250527,000000,2.01,2.83,1.98,2.75,8202728,0
+PSQH.US,D,20250528,000000,2.65,2.6948,2.21,2.36,2704385,0
+PSQH.US,D,20250529,000000,2.3901,2.42,2.22,2.37,1372049,0
+PSQH.US,D,20250530,000000,2.345,2.36,2.121,2.15,1255698,0
+PSQH.US,D,20250602,000000,2.17,2.34,2.09,2.29,1388048,0
+PSQH.US,D,20250603,000000,2.31,2.43,2.26,2.32,1500402,0
+PSQH.US,D,20250604,000000,2.33,2.52,2.31,2.45,1409798,0
+PSQH.US,D,20250605,000000,2.4252,2.47,2.3,2.3,808841,0
+PSQH.US,D,20250606,000000,2.33,2.51,2.25,2.5,836911,0
+PSQH.US,D,20250609,000000,2.54,2.6256,2.49,2.53,719060,0
+PSQH.US,D,20250610,000000,2.5954,2.6071,2.46,2.48,367041,0
+PSQH.US,D,20250611,000000,2.5,2.53,2.3401,2.35,570976,0
+PSQH.US,D,20250612,000000,2.33,2.345,2.24,2.25,398506,0
+PSQH.US,D,20250613,000000,2.2104,2.2334,2.12,2.12,546770,0
+PSQH.US,D,20250616,000000,2.155,2.19,2.105,2.13,435414,0
+PSQH.US,D,20250617,000000,2.1017,2.1599,2.08,2.1,283142,0
+PSQH.US,D,20250618,000000,2.08,2.11,2.01,2.03,448330,0
+PSQH.US,D,20250620,000000,2.03,2.04,1.9,1.91,779281,0
+PSQH.US,D,20250623,000000,1.91,1.92,1.76,1.85,795837,0
+PSQH.US,D,20250624,000000,1.87,1.99,1.85,1.96,485623,0
+PSQH.US,D,20250625,000000,2,2,1.8837,1.91,399330,0
+PSQH.US,D,20250626,000000,1.92,2.085,1.9066,2.04,668521,0
+PSQH.US,D,20250627,000000,2.04,2.0992,1.98,2.06,578312,0
+PSQH.US,D,20250630,000000,2.1,2.13,2.01,2.05,621027,0
+PSQH.US,D,20250701,000000,2.025,2.2,2.0101,2.14,535765,0
+PSQH.US,D,20250702,000000,2.155,2.2,2.13,2.17,261751,0
+PSQH.US,D,20250703,000000,2.2,2.23,2.14,2.14,228225,0
+PSQH.US,D,20250707,000000,2.1452,2.1452,2.07,2.13,231827,0
+PSQH.US,D,20250708,000000,2.15,2.295,2.14,2.23,471879,0
+PSQH.US,D,20250709,000000,2.25,2.2666,2.1501,2.25,538590,0
+PSQH.US,D,20250710,000000,2.27,2.3492,2.24,2.32,333019,0
+PSQH.US,D,20250711,000000,2.32,2.34,2.24,2.31,399857,0
+PSQH.US,D,20250714,000000,2.31,2.63,2.26,2.5,1637996,0
+PSQH.US,D,20250715,000000,2.6,2.6,2.45,2.49,777981,0
+PSQH.US,D,20250716,000000,2.52,2.525,2.34,2.41,940964,0
+PSQH.US,D,20250717,000000,2.42,2.47,2.33,2.39,725055,0
+PSQH.US,D,20250718,000000,2.42,2.46,2.3502,2.41,321784,0
+PSQH.US,D,20250721,000000,2.4622,2.58,2.275,2.29,1109900,0
+PSQH.US,D,20250722,000000,2.29,2.305,2.2001,2.25,813100,0
+PSQH.US,D,20250723,000000,2.28,2.36,2.22,2.25,553486,0
+PSQH.US,D,20250724,000000,2.24,2.2967,2.2,2.23,632566,0
+PSQH.US,D,20250725,000000,2.225,2.251,2.165,2.24,386690,0
+PSQH.US,D,20250728,000000,2.27,2.3198,2.18,2.18,684144,0
+PSQH.US,D,20250729,000000,2.1608,2.18,1.97,1.98,1069519,0
+PSQH.US,D,20250730,000000,2.03,2.27,2.01,2.09,1412275,0
+PSQH.US,D,20250731,000000,2.1,2.1,2.0001,2.04,509812,0
+PSQH.US,D,20250801,000000,2,2.03,1.93,1.97,616777,0
+PSQH.US,D,20250804,000000,2.025,2.11,1.9801,2.09,479415,0
+PSQH.US,D,20250805,000000,2.1,2.11,2.015,2.07,580472,0
+PSQH.US,D,20250806,000000,2.05,2.06,1.9702,2.04,592798,0
+PSQH.US,D,20250807,000000,2.06,2.07,1.96,2,509832,0
+PSQH.US,D,20250808,000000,2,2.035,1.96,1.99,351322,0
+PSQH.US,D,20250811,000000,1.99,2.02,1.935,1.96,638299,0
+PSQH.US,D,20250812,000000,1.99,2.02,1.95,1.98,1223260,0
+PSQH.US,D,20250813,000000,1.74,1.74,1.6,1.69,2697197,0
+PSQH.US,D,20250814,000000,1.7,1.71,1.61,1.64,435283,0
+PSQH.US,D,20250815,000000,1.65,1.66,1.55,1.56,1072264,0
+PSQH.US,D,20250818,000000,1.6,1.85,1.59,1.83,1548316,0
+PSQH.US,D,20250819,000000,1.7805,2.19,1.64,2.16,5438666,0
+PSQH.US,D,20250820,000000,2.16,2.16,1.66,1.71,3139804,0
+PSQH.US,D,20250821,000000,1.72,1.7338,1.635,1.68,974947,0
+PSQH.US,D,20250822,000000,1.68,1.7,1.57,1.65,1696504,0
+PSQH.US,D,20250825,000000,1.67,1.76,1.64,1.7,763179,0
+PSQH.US,D,20250826,000000,1.725,1.77,1.67,1.75,775565,0
+PSQH.US,D,20250827,000000,1.74,1.7491,1.66,1.66,559244,0
+PSQH.US,D,20250828,000000,1.68,1.69,1.65,1.66,331082,0
+PSQH.US,D,20250829,000000,1.66,1.7,1.645,1.66,480574,0
+PSQH.US,D,20250902,000000,1.63,1.6441,1.58,1.61,638847,0
+PSQH.US,D,20250903,000000,1.63,1.76,1.591,1.65,1008348,0
+PSQH.US,D,20250904,000000,1.65,1.67,1.62,1.66,370739,0
+PSQH.US,D,20250905,000000,1.638,1.66,1.58,1.61,841936,0
+PSQH.US,D,20250908,000000,1.6242,1.7,1.58,1.7,677700,0
+PSQH.US,D,20250909,000000,1.68,1.7791,1.65,1.76,1103274,0
+PSQH.US,D,20250910,000000,1.915,2.0286,1.825,1.97,3369925,0
+PSQH.US,D,20250911,000000,1.99,2.14,1.96,1.98,1815157,0
+PSQH.US,D,20250912,000000,1.98,2.02,1.91,1.96,895699,0
+PSQH.US,D,20250915,000000,1.98,2.16,1.96,2.02,1600882,0
+PSQH.US,D,20250916,000000,2.015,2.02,1.95,2,917594,0
+PSQH.US,D,20250917,000000,1.973,2.16,1.96,2.09,1548668,0
+PSQH.US,D,20250918,000000,2.12,2.21,2.104,2.17,838790,0
+PSQH.US,D,20250919,000000,2.17,2.3854,2.155,2.29,1862545,0
+PSQH.US,D,20250922,000000,2.385,2.445,2.23,2.35,1427893,0
+PSQH.US,D,20250923,000000,2.3908,2.695,2.35,2.41,3238490,0
+PSQH.US,D,20250924,000000,2.62,2.84,2.517,2.83,4120367,0
+PSQH.US,D,20250925,000000,2.66,2.7139,2.06,2.12,8367683,0
+PSQH.US,D,20250926,000000,1.99,2.07,1.85,2.02,2629680,0
+PSQH.US,D,20250929,000000,2.015,2.04,1.95,1.97,995166,0
+PSQH.US,D,20250930,000000,1.97,1.97,1.86,1.91,973743,0
+PSQH.US,D,20251001,000000,1.905,1.96,1.835,1.88,753252,0
+PSQH.US,D,20251002,000000,1.89,1.92,1.8709,1.92,490410,0
+PSQH.US,D,20251003,000000,1.94,2.04,1.905,1.93,1017685,0
+PSQH.US,D,20251006,000000,1.96,2.37,1.9,2.34,6025131,0
+PSQH.US,D,20251007,000000,2.29,2.2994,2.115,2.19,1836147,0
+PSQH.US,D,20251008,000000,2.21,2.215,2.1,2.12,782047,0
+PSQH.US,D,20251009,000000,2.12,2.21,2.07,2.17,961294,0
+PSQH.US,D,20251010,000000,2.17,2.2,1.98,1.99,1350258,0
+PSQH.US,D,20251013,000000,1.99,2.39,1.984,2.39,2814927,0
+PSQH.US,D,20251014,000000,2.25,2.5,2.17,2.33,1968773,0
+PSQH.US,D,20251015,000000,2.38,2.3918,2.16,2.18,1013272,0
+PSQH.US,D,20251016,000000,2.21,2.23,2.035,2.06,752060,0
+PSQH.US,D,20251017,000000,2.0399,2.1,1.99,2.03,807764,0
+PSQH.US,D,20251020,000000,2.05,2.095,2.02,2.03,557505,0
+PSQH.US,D,20251021,000000,2.02,2.0485,1.95,1.95,711995,0
+PSQH.US,D,20251022,000000,1.97,2.1779,1.95,2.09,2112623,0
+PSQH.US,D,20251023,000000,2.1,2.155,2.03,2.1,1406536,0
+PSQH.US,D,20251024,000000,2.17,2.27,2.13,2.18,1234612,0
+PSQH.US,D,20251027,000000,2.23,2.34,2.22,2.24,886459,0
+PSQH.US,D,20251028,000000,2.24,2.25,2.12,2.12,628441,0
+PSQH.US,D,20251029,000000,2.135,2.15,2.03,2.07,618727,0
+PSQH.US,D,20251030,000000,2.05,2.05,1.99,2,674387,0
+PSQH.US,D,20251031,000000,2.05,2.07,1.99,2.05,320789,0
+PSQH.US,D,20251103,000000,2.0408,2.08,1.985,2.01,360323,0
+PSQH.US,D,20251104,000000,1.98,1.99,1.9,1.9,474979,0
+PSQH.US,D,20251105,000000,1.9,1.97,1.89,1.94,690203,0
+PSQH.US,D,20251106,000000,1.805,1.89,1.75,1.75,1429291,0
+PSQH.US,D,20251107,000000,1.79,1.82,1.67,1.8,673719,0
+PSQH.US,D,20251110,000000,1.9,1.95,1.82,1.84,591652,0
+PSQH.US,D,20251111,000000,1.84,1.86,1.77,1.8,348362,0
+PSQH.US,D,20251112,000000,1.82,1.84,1.74,1.77,387460,0
+PSQH.US,D,20251113,000000,1.76,1.8,1.59,1.66,1053885,0
+PSQH.US,D,20251114,000000,1.65,1.65,1.57,1.58,660694,0
+PSQH.US,D,20251117,000000,1.59,1.59,1.42,1.49,1392719,0
+PSQH.US,D,20251118,000000,1.48,1.545,1.45,1.48,479522,0
+PSQH.US,D,20251119,000000,1.48,1.5133,1.38,1.41,483606,0
+PSQH.US,D,20251120,000000,1.45,1.4813,1.3,1.3,961814,0
+PSQH.US,D,20251121,000000,1.27,1.33,1.23,1.3,850824,0
+PSQH.US,D,20251124,000000,1.3,1.3395,1.26,1.33,600094,0
+PSQH.US,D,20251125,000000,1.325,1.33,1.2401,1.28,794451,0
+PSQH.US,D,20251126,000000,1.29,1.2999,1.23,1.28,707186,0
+PSQH.US,D,20251128,000000,1.305,1.345,1.29,1.3,302399,0
+PSQH.US,D,20251201,000000,1.29,1.3,1.25,1.25,632899,0
+PSQH.US,D,20251202,000000,1.27,1.36,1.2694,1.3,645919,0
+PSQH.US,D,20251203,000000,1.34,1.44,1.275,1.42,614708,0
+PSQH.US,D,20251204,000000,1.43,1.49,1.3801,1.48,338303,0
+PSQH.US,D,20251205,000000,1.48,1.49,1.4,1.46,615022,0
+PSQH.US,D,20251208,000000,1.44,1.46,1.37,1.39,576772,0
+PSQH.US,D,20251209,000000,1.38,1.41,1.345,1.35,344800,0
+PSQH.US,D,20251210,000000,1.37,1.49,1.36,1.44,620296,0
+PSQH.US,D,20251211,000000,1.4389,1.46,1.39,1.4,348475,0
+PSQH.US,D,20251212,000000,1.3993,1.43,1.37,1.39,358308,0
+PSQH.US,D,20251215,000000,1.44,1.44,1.285,1.3,507339,0
+PSQH.US,D,20251216,000000,1.3009,1.33,1.27,1.29,330526,0
+PSQH.US,D,20251217,000000,1.26,1.3199,1.18,1.18,735896,0
+PSQH.US,D,20251218,000000,0.9506,1.1,0.92,1.06,1636689,0
+PSQH.US,D,20251219,000000,1.08,1.09,1.02,1.02,453940,0
+PSQH.US,D,20251222,000000,1.02,1.18,1,1.05,1033749,0
+PSQH.US,D,20251223,000000,1.09,1.215,1.07,1.08,1361487,0
+PSQH.US,D,20251224,000000,1.122,1.13,1.065,1.12,273529,0
+PSQH.US,D,20251226,000000,1.13,1.13,1.08,1.09,222887,0
+PSQH.US,D,20251229,000000,1.06,1.12,1.03,1.05,403685,0
+PSQH.US,D,20251230,000000,1.045,1.08,1.02,1.02,611415,0
+PSQH.US,D,20251231,000000,1.02,1.12,1,1.03,1068946,0
+PSQH.US,D,20260102,000000,1.08,1.105,1.05,1.07,326046,0
+PSQH.US,D,20260105,000000,1.07,1.16,1.07,1.09,511309,0
+PSQH.US,D,20260106,000000,1.1,1.14,1.09,1.12,273763,0
+PSQH.US,D,20260107,000000,1.16,1.3356,1.16,1.18,1801972,0
+PSQH.US,D,20260108,000000,1.19,1.2319,1.14,1.14,353186,0
+PSQH.US,D,20260109,000000,1.155,1.175,1.1,1.11,495214,0
+PSQH.US,D,20260112,000000,1.13,1.16,1.1,1.11,337537,0
+PSQH.US,D,20260113,000000,1.13,1.14,1.08,1.08,307397,0
+PSQH.US,D,20260114,000000,1.08,1.1171,1.07,1.08,212560,0
+PSQH.US,D,20260115,000000,1.08,1.115,1.05,1.05,316905,0
+PSQH.US,D,20260116,000000,1.07,1.085,1.04,1.04,304157,0
+PSQH.US,D,20260120,000000,1.02,1.06,1.01,1.02,423346,0
+PSQH.US,D,20260121,000000,1.05,1.055,1.01,1.02,287452,0
+PSQH.US,D,20260122,000000,1.3,1.33,1.04,1.1,54600426,0
+PSQH.US,D,20260123,000000,1.09,1.14,1.01,1.06,2989724,0
+PSQH.US,D,20260126,000000,0.988,1.03,0.94,0.9648,1922125,0
+PSQH.US,D,20260127,000000,0.9482,0.96,0.923,0.96,769558,0
+PSQH.US,D,20260128,000000,0.948,0.95,0.89,0.919,741178,0
+PSQH.US,D,20260129,000000,0.9128,0.9128,0.8379,0.8786,1152354,0
+PSQH.US,D,20260130,000000,0.8698,0.88,0.8017,0.8077,836897,0
+PSQH.US,D,20260202,000000,0.8386,0.839,0.777,0.79,547078,0
+PSQH.US,D,20260203,000000,0.79,0.8096,0.710101,0.76,757099,0
+PSQH.US,D,20260204,000000,0.7644,0.7644,0.69,0.691,489485,0
+PSQH.US,D,20260205,000000,0.7104,0.7106,0.6205,0.65,1080485,0
+PSQH.US,D,20260206,000000,0.69905,0.8099,0.687,0.7905,1048055,0
+PSQH.US,D,20260209,000000,0.785,0.7999,0.736,0.764,440255,0
+PSQH.US,D,20260210,000000,0.7529,0.8049,0.75,0.7596,296207,0
+PSQH.US,D,20260211,000000,0.7835,0.8,0.7261,0.743,311115,0
+PSQH.US,D,20260212,000000,0.75,0.7638,0.7,0.704,281687,0
+PSQH.US,D,20260213,000000,0.727,0.8,0.72,0.7517,368520,0
+PSQH.US,D,20260217,000000,0.7604,0.7974,0.7303,0.7754,367908,0
+PSQH.US,D,20260218,000000,0.7503,0.8309,0.7503,0.7997,490045,0
diff --git a/daily/us/nyse stocks/2/push.us.txt b/daily/us/nyse stocks/2/push.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c8f281347f93c57b73b8f7a51e8636e26e20a71
--- /dev/null
+++ b/daily/us/nyse stocks/2/push.us.txt	
@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PUSH.US,D,20240723,000000,50.3446,50.3446,50.3446,50.3446,86,0
+PUSH.US,D,20240724,000000,50.345,50.345,50.345,50.345,86,0
+PUSH.US,D,20240725,000000,50.3674,50.3674,50.3674,50.3674,86,0
+PUSH.US,D,20240726,000000,50.3777,50.3777,50.3777,50.3777,86,0
+PUSH.US,D,20240729,000000,50.38,50.38,50.38,50.38,3,0
+PUSH.US,D,20240730,000000,50.39,50.39,50.39,50.39,2,0
+PUSH.US,D,20240731,000000,50.4098,50.4098,50.4098,50.4098,10,0
+PUSH.US,D,20240801,000000,50.255,50.255,50.255,50.255,3,0
+PUSH.US,D,20240802,000000,50.3147,50.3147,50.3147,50.3147,1,0
+PUSH.US,D,20240805,000000,50.3174,50.3174,50.3174,50.3174,15,0
+PUSH.US,D,20240806,000000,50.3225,50.3225,50.3225,50.3225,91,0
+PUSH.US,D,20240807,000000,50.3072,50.3072,50.3072,50.3072,88,0
+PUSH.US,D,20240808,000000,50.315,50.315,50.315,50.315,3,0
+PUSH.US,D,20240809,000000,50.32,50.32,50.32,50.32,1,0
+PUSH.US,D,20240812,000000,50.3424,50.35,50.3424,50.35,3680,0
+PUSH.US,D,20240813,000000,50.345,50.345,50.345,50.345,1,0
+PUSH.US,D,20240814,000000,50.36,50.36,50.36,50.36,1,0
+PUSH.US,D,20240815,000000,50.36,50.5,50.36,50.38,3480,0
+PUSH.US,D,20240816,000000,50.3799,50.3799,50.34,50.34,127,0
+PUSH.US,D,20240819,000000,50.345,50.345,50.345,50.345,2,0
+PUSH.US,D,20240820,000000,50.335,50.335,50.335,50.335,1,0
+PUSH.US,D,20240821,000000,50.4,50.4,50.36,50.36,127,0
+PUSH.US,D,20240822,000000,50.38,50.4099,50.34,50.375,710,0
+PUSH.US,D,20240823,000000,50.375,50.42,50.34,50.405,920,0
+PUSH.US,D,20240826,000000,50.43,50.43,50.3978,50.3978,405,0
+PUSH.US,D,20240827,000000,50.44,50.45,50.41,50.41,602,0
+PUSH.US,D,20240828,000000,50.415,50.415,50.415,50.415,85,0
+PUSH.US,D,20240829,000000,50.4499,50.4499,50.445,50.445,221,0
+PUSH.US,D,20240830,000000,50.4544,50.4544,50.44,50.44,991,0
+PUSH.US,D,20240903,000000,50.35,50.35,50.3395,50.3395,286,0
+PUSH.US,D,20240904,000000,50.3442,50.39,50.3442,50.3865,670,0
+PUSH.US,D,20240905,000000,50.41,50.43,50.38,50.38,590,0
+PUSH.US,D,20240906,000000,50.39,50.39,50.39,50.39,4,0
+PUSH.US,D,20240909,000000,50.42,50.42,50.42,50.42,101,0
+PUSH.US,D,20240910,000000,50.415,50.415,50.415,50.415,72,0
+PUSH.US,D,20240911,000000,50.4332,50.4332,50.42,50.42,150,0
+PUSH.US,D,20240912,000000,50.435,50.435,50.435,50.435,80,0
+PUSH.US,D,20240913,000000,50.4369,50.4369,50.4369,50.4369,114,0
+PUSH.US,D,20240916,000000,50.445,50.445,50.445,50.445,104,0
+PUSH.US,D,20240917,000000,50.46,50.46,50.46,50.46,3,0
+PUSH.US,D,20240918,000000,50.41,50.47,50.41,50.47,249,0
+PUSH.US,D,20240919,000000,50.47,50.47,50.47,50.47,3,0
+PUSH.US,D,20240920,000000,50.49,50.49,50.49,50.49,3,0
+PUSH.US,D,20240923,000000,50.5,50.69,50.5,50.5,2774,0
+PUSH.US,D,20240924,000000,50.49,50.49,50.49,50.49,3,0
+PUSH.US,D,20240925,000000,50.48,50.555,50.48,50.5165,18508,0
+PUSH.US,D,20240926,000000,50.54,50.54,50.505,50.505,104,0
+PUSH.US,D,20240927,000000,50.53,50.53,50.525,50.525,602,0
+PUSH.US,D,20241001,000000,50.355,50.355,50.355,50.355,10,0
+PUSH.US,D,20241002,000000,50.3542,50.4,50.3542,50.365,402,0
+PUSH.US,D,20241003,000000,50.389,50.5,50.372,50.3745,1722,0
+PUSH.US,D,20241004,000000,50.33,50.33,50.33,50.33,10,0
+PUSH.US,D,20241007,000000,50.34,50.34,50.326,50.326,161,0
+PUSH.US,D,20241008,000000,50.3135,50.3135,50.3135,50.3135,4,0
+PUSH.US,D,20241009,000000,50.3,50.31,50.2912,50.31,570,0
+PUSH.US,D,20241010,000000,50.36,50.36,50.33,50.33,104,0
+PUSH.US,D,20241011,000000,50.36,50.36,50.33,50.33,124,0
+PUSH.US,D,20241014,000000,50.305,50.305,50.305,50.305,82,0
+PUSH.US,D,20241015,000000,50.29,50.325,50.29,50.325,103,0
+PUSH.US,D,20241016,000000,50.3682,50.3682,50.34,50.34,200,0
+PUSH.US,D,20241017,000000,50.29,50.345,50.29,50.345,547,0
+PUSH.US,D,20241018,000000,50.35,50.35,50.35,50.35,7,0
+PUSH.US,D,20241021,000000,50.335,50.335,50.335,50.335,5,0
+PUSH.US,D,20241022,000000,50.315,50.315,50.315,50.315,4,0
+PUSH.US,D,20241023,000000,50.29,50.29,50.27,50.27,132,0
+PUSH.US,D,20241024,000000,50.295,50.295,50.295,50.295,2,0
+PUSH.US,D,20241025,000000,50.3156,50.3156,50.305,50.305,4974,0
+PUSH.US,D,20241028,000000,50.315,50.315,50.315,50.315,1,0
+PUSH.US,D,20241029,000000,50.34,50.34,50.334,50.334,508,0
+PUSH.US,D,20241030,000000,50.35,50.47,50.35,50.365,4169,0
+PUSH.US,D,20241031,000000,50.32,50.32,50.32,50.32,64,0
+PUSH.US,D,20241104,000000,50.19,50.19,50.19,50.19,11,0
+PUSH.US,D,20241105,000000,50.195,50.195,50.195,50.195,101,0
+PUSH.US,D,20241106,000000,50.12,50.12,50.12,50.12,25,0
+PUSH.US,D,20241107,000000,50.16,50.16,50.16,50.16,53,0
+PUSH.US,D,20241108,000000,50.21,50.21,50.21,50.21,26,0
+PUSH.US,D,20241111,000000,50.22,50.22,50.2,50.2,2131,0
+PUSH.US,D,20241112,000000,50.19,50.19,50.18,50.18,124,0
+PUSH.US,D,20241113,000000,50.1956,50.21,50.1956,50.21,5400,0
+PUSH.US,D,20241114,000000,50.28,50.28,50.21,50.21,710,0
+PUSH.US,D,20241115,000000,50.2,50.23,50.2,50.23,226,0
+PUSH.US,D,20241118,000000,50.27,50.27,50.23,50.23,2415,0
+PUSH.US,D,20241119,000000,50.2388,50.25,50.2388,50.25,260,0
+PUSH.US,D,20241121,000000,50.31,50.31,50.296,50.296,481,0
+PUSH.US,D,20241126,000000,50.28,50.305,50.28,50.305,230,0
+PUSH.US,D,20241127,000000,50.3035,50.35,50.3035,50.32,400,0
+PUSH.US,D,20241202,000000,50.22,50.25,50.215,50.215,400,0
+PUSH.US,D,20241203,000000,50.23,50.24,50.215,50.215,941,0
+PUSH.US,D,20241204,000000,50.2,50.24,50.1912,50.24,10092,0
+PUSH.US,D,20241205,000000,50.239,50.27,50.239,50.261,406,0
+PUSH.US,D,20241206,000000,50.25,50.25,50.235,50.235,467,0
+PUSH.US,D,20241210,000000,50.3,50.55,50.255,50.255,5329,0
+PUSH.US,D,20241213,000000,50.25,50.25,50.2461,50.2461,260,0
+PUSH.US,D,20241216,000000,50.2589,50.26,50.24,50.24,681,0
+PUSH.US,D,20241220,000000,50.1899,50.1899,50.185,50.185,217,0
+PUSH.US,D,20241224,000000,50.21,50.21,50.185,50.185,213,0
+PUSH.US,D,20250103,000000,50.08,50.125,49.97,50.125,3658,0
+PUSH.US,D,20250106,000000,50.1047,50.135,50.1047,50.135,265,0
+PUSH.US,D,20250107,000000,50.11,50.145,50.1099,50.145,1501,0
+PUSH.US,D,20250116,000000,50.15,50.1662,50.145,50.145,292,0
+PUSH.US,D,20250117,000000,50.18,50.1801,50.1783,50.1783,602,0
+PUSH.US,D,20250122,000000,50.21,50.21,50.1884,50.1884,829,0
+PUSH.US,D,20250123,000000,50.2101,50.2327,50.2001,50.2305,3193,0
+PUSH.US,D,20250124,000000,50.26,50.26,50.25,50.255,2420,0
+PUSH.US,D,20250127,000000,50.29,50.29,50.2855,50.2855,100,0
+PUSH.US,D,20250129,000000,50.34,50.34,50.3002,50.3002,300,0
+PUSH.US,D,20250204,000000,50.21,50.21,50.185,50.185,523,0
+PUSH.US,D,20250205,000000,50.2113,50.2113,50.2036,50.2036,4990,0
+PUSH.US,D,20250206,000000,50.24,50.36,50.23,50.245,5283,0
+PUSH.US,D,20250207,000000,50.25,50.26,50.25,50.26,635,0
+PUSH.US,D,20250210,000000,50.2,50.3,50.2,50.28,3811,0
+PUSH.US,D,20250212,000000,50.19,50.22,50.19,50.22,1002,0
+PUSH.US,D,20250213,000000,50.2,50.225,50.2,50.225,1690,0
+PUSH.US,D,20250214,000000,50.27,50.27,50.25,50.25,319,0
+PUSH.US,D,20250219,000000,50.28,50.3,50.28,50.28,5404,0
+PUSH.US,D,20250221,000000,50.3576,50.39,50.35,50.365,3331,0
+PUSH.US,D,20250225,000000,50.39,50.4,50.365,50.365,297,0
+PUSH.US,D,20250226,000000,50.41,50.41,50.39,50.39,337,0
+PUSH.US,D,20250227,000000,50.41,50.41,50.385,50.385,505,0
+PUSH.US,D,20250228,000000,50.45,50.45,50.42,50.42,147,0
+PUSH.US,D,20250303,000000,50.27,50.38,50.245,50.245,388,0
+PUSH.US,D,20250304,000000,50.25,50.2565,50.21,50.24,1523,0
+PUSH.US,D,20250305,000000,50.26,50.26,50.2497,50.2497,401,0
+PUSH.US,D,20250306,000000,50.28,50.39,50.28,50.2988,1405,0
+PUSH.US,D,20250307,000000,50.3,50.3,50.29,50.2935,49178,0
+PUSH.US,D,20250310,000000,50.2991,50.2991,50.29,50.29,395,0
+PUSH.US,D,20250311,000000,50.3494,50.3494,50.2,50.285,1960,0
+PUSH.US,D,20250312,000000,50.31,50.32,50.31,50.32,1061,0
+PUSH.US,D,20250313,000000,50.32,50.33,50.31,50.32,3358,0
+PUSH.US,D,20250314,000000,50.3101,50.3201,50.31,50.3201,1546,0
+PUSH.US,D,20250317,000000,50.3299,50.3299,50.3,50.3,451,0
+PUSH.US,D,20250318,000000,50.32,50.32,50.295,50.295,3568,0
+PUSH.US,D,20250319,000000,50.32,50.32,50.3,50.3,507,0
+PUSH.US,D,20250320,000000,50.31,50.32,50.31,50.32,827,0
+PUSH.US,D,20250321,000000,50.3364,50.3364,50.3,50.3,1199,0
+PUSH.US,D,20250324,000000,50.31,50.34,50.3,50.3,2101,0
+PUSH.US,D,20250325,000000,50.3009,50.32,50.3009,50.32,1372,0
+PUSH.US,D,20250326,000000,50.29,50.33,50.29,50.3226,2592,0
+PUSH.US,D,20250331,000000,50.31,50.3199,50.29,50.3169,1479,0
+PUSH.US,D,20250401,000000,50.24,50.2473,50.21,50.2254,5335,0
+PUSH.US,D,20250402,000000,50.22,50.22,50.215,50.215,1363,0
+PUSH.US,D,20250403,000000,50.28,50.28,50.27,50.275,10046,0
+PUSH.US,D,20250404,000000,50.27,50.3304,50.27,50.3304,2405,0
+PUSH.US,D,20250407,000000,50.27,50.2909,50.1,50.2707,3721,0
+PUSH.US,D,20250408,000000,50.04,50.2499,50.04,50.06,2532,0
+PUSH.US,D,20250409,000000,49.95,50.2699,49.87,50.0023,2373,0
+PUSH.US,D,20250411,000000,49.945,49.945,49.905,49.905,683,0
+PUSH.US,D,20250414,000000,50.0398,50.0455,50.02,50.035,1275,0
+PUSH.US,D,20250415,000000,50.0201,50.0314,50.0201,50.0314,2406,0
+PUSH.US,D,20250416,000000,50.055,50.1045,50.045,50.1045,1256,0
+PUSH.US,D,20250417,000000,50.1193,50.1193,50.07,50.07,999,0
+PUSH.US,D,20250421,000000,50.09,50.09,50,50.01,785,0
+PUSH.US,D,20250422,000000,50.04,50.04,50.03,50.03,123,0
+PUSH.US,D,20250423,000000,50.15,50.15,50.075,50.075,1006,0
+PUSH.US,D,20250424,000000,50.13,50.13,50.1055,50.125,2120,0
+PUSH.US,D,20250425,000000,50.17,50.18,50.15,50.15,1704,0
+PUSH.US,D,20250428,000000,50.19,50.19,50.14,50.1807,291,0
+PUSH.US,D,20250429,000000,50.25,50.25,50.21,50.225,675,0
+PUSH.US,D,20250430,000000,50.2699,50.2699,50.23,50.23,561,0
+PUSH.US,D,20250501,000000,50.13,50.13,50.09,50.09,241,0
+PUSH.US,D,20250502,000000,50.0501,50.11,50.0501,50.08,2285,0
+PUSH.US,D,20250505,000000,50.05,50.1,50.034,50.065,3846,0
+PUSH.US,D,20250506,000000,50.1,50.11,50.085,50.085,740,0
+PUSH.US,D,20250508,000000,50.16,50.28,50.16,50.215,6115,0
+PUSH.US,D,20250509,000000,50.12,50.145,50.12,50.145,407,0
+PUSH.US,D,20250512,000000,50.12,50.12,50.115,50.115,148,0
+PUSH.US,D,20250513,000000,50.1643,50.1643,50.14,50.14,3744,0
+PUSH.US,D,20250514,000000,50.1206,50.13,50.07,50.13,3560,0
+PUSH.US,D,20250515,000000,50.15,50.2,50.105,50.16,8471,0
+PUSH.US,D,20250516,000000,50.16,50.2,50.07,50.185,1726,0
+PUSH.US,D,20250519,000000,50.175,50.19,50.17,50.1845,4821,0
+PUSH.US,D,20250520,000000,50.1754,50.2,50.175,50.175,2752,0
+PUSH.US,D,20250521,000000,50.18,50.18,50.174,50.18,6207,0
+PUSH.US,D,20250528,000000,50.22,50.22,50.219,50.219,213,0
+PUSH.US,D,20250530,000000,50.26,50.3,50.26,50.28,996,0
+PUSH.US,D,20250602,000000,50.14,50.14,50.1367,50.1367,506,0
+PUSH.US,D,20250603,000000,50.13,50.135,50.12,50.135,3275,0
+PUSH.US,D,20250604,000000,50.13,50.155,50.1299,50.155,4797,0
+PUSH.US,D,20250605,000000,50.14,50.16,50.14,50.15,2645,0
+PUSH.US,D,20250606,000000,50.18,50.18,50.1454,50.1454,919,0
+PUSH.US,D,20250609,000000,50.2099,50.21,50.19,50.21,18790,0
+PUSH.US,D,20250610,000000,50.1799,50.1799,50.165,50.165,1002,0
+PUSH.US,D,20250611,000000,50.2299,50.29,50.197,50.197,1859,0
+PUSH.US,D,20250612,000000,50.17,50.55,50.17,50.2065,802,0
+PUSH.US,D,20250613,000000,50.2316,50.25,50.17,50.215,11634,0
+PUSH.US,D,20250616,000000,50.24,50.25,50.214,50.25,944,0
+PUSH.US,D,20250617,000000,50.19,50.235,50.1799,50.235,3098,0
+PUSH.US,D,20250618,000000,50.28,50.3,50.255,50.255,5402,0
+PUSH.US,D,20250620,000000,50.2316,50.27,50.2316,50.27,125,0
+PUSH.US,D,20250623,000000,50.242,50.35,50.242,50.3314,7158,0
+PUSH.US,D,20250624,000000,50.32,50.4,50.305,50.305,5204,0
+PUSH.US,D,20250625,000000,50.28,50.3072,50.28,50.3072,310,0
+PUSH.US,D,20250627,000000,50.33,50.38,50.33,50.371,7540,0
+PUSH.US,D,20250630,000000,50.38,50.38,50.355,50.355,202,0
+PUSH.US,D,20250701,000000,50.22,50.32,50.205,50.205,1337,0
+PUSH.US,D,20250702,000000,50.24,50.27,50.21,50.24,2780,0
+PUSH.US,D,20250703,000000,50.2259,50.2259,50.225,50.225,240,0
+PUSH.US,D,20250707,000000,50.24,50.26,50.24,50.25,1235,0
+PUSH.US,D,20250708,000000,50.26,50.395,50.23,50.26,2336,0
+PUSH.US,D,20250710,000000,50.31,50.35,50.31,50.34,1057,0
+PUSH.US,D,20250711,000000,50.3399,50.3399,50.305,50.305,278,0
+PUSH.US,D,20250714,000000,50.28,50.34,50.28,50.34,396,0
+PUSH.US,D,20250715,000000,50.33,50.45,50.3081,50.31,2203,0
+PUSH.US,D,20250718,000000,50.3334,50.49,50.3,50.335,5778,0
+PUSH.US,D,20250721,000000,50.35,50.35,50.33,50.33,4002,0
+PUSH.US,D,20250723,000000,50.3685,50.375,50.3499,50.375,3793,0
+PUSH.US,D,20250724,000000,50.3594,50.3594,50.335,50.335,1231,0
+PUSH.US,D,20250728,000000,50.38,50.5,50.345,50.345,3176,0
+PUSH.US,D,20250729,000000,50.33,50.3701,50.3201,50.3701,834,0
+PUSH.US,D,20250730,000000,50.38,50.4,50.365,50.365,738,0
+PUSH.US,D,20250801,000000,50.38,50.462,50.326,50.335,3105,0
+PUSH.US,D,20250804,000000,50.35,50.5,50.35,50.5,2785,0
+PUSH.US,D,20250805,000000,50.35,50.4999,50.35,50.3701,5119,0
+PUSH.US,D,20250806,000000,50.37,50.38,50.35,50.375,1410,0
+PUSH.US,D,20250807,000000,50.38,50.3901,50.3725,50.3901,805,0
+PUSH.US,D,20250808,000000,50.41,50.43,50.385,50.385,11261,0
+PUSH.US,D,20250811,000000,50.41,50.5499,50.4,50.4099,3685,0
+PUSH.US,D,20250812,000000,50.42,50.57,50.4,50.415,14138,0
+PUSH.US,D,20250813,000000,50.45,50.56,50.45,50.485,10395,0
+PUSH.US,D,20250814,000000,50.48,50.55,50.439,50.4712,5697,0
+PUSH.US,D,20250815,000000,50.4793,50.545,50.4345,50.48,10752,0
+PUSH.US,D,20250818,000000,50.46,50.57,50.45,50.5,4060,0
+PUSH.US,D,20250819,000000,50.48,50.59,50.47,50.5,5974,0
+PUSH.US,D,20250820,000000,50.5,50.5,50.455,50.455,5962,0
+PUSH.US,D,20250821,000000,50.46,50.535,50.45,50.45,32321,0
+PUSH.US,D,20250822,000000,50.5199,50.52,50.49,50.49,942,0
+PUSH.US,D,20250825,000000,50.52,50.52,50.5,50.51,4822,0
+PUSH.US,D,20250826,000000,50.54,50.68,50.525,50.525,3852,0
+PUSH.US,D,20250827,000000,50.545,50.675,50.54,50.56,7569,0
+PUSH.US,D,20250828,000000,50.55,50.7,50.55,50.7,10542,0
+PUSH.US,D,20250829,000000,50.57,50.68,50.54,50.565,9038,0
+PUSH.US,D,20250902,000000,50.6,50.79,50.4301,50.445,4991,0
+PUSH.US,D,20250903,000000,50.43,50.58,50.43,50.4458,26267,0
+PUSH.US,D,20250904,000000,50.4742,50.4742,50.42,50.465,20696,0
+PUSH.US,D,20250905,000000,50.53,50.53,50.47,50.52,2127,0
+PUSH.US,D,20250908,000000,50.5135,50.5394,50.505,50.505,1132,0
+PUSH.US,D,20250909,000000,50.5299,50.53,50.525,50.525,1395,0
+PUSH.US,D,20250910,000000,50.56,50.565,50.545,50.545,25619,0
+PUSH.US,D,20250911,000000,50.5505,50.59,50.54,50.56,1662,0
+PUSH.US,D,20250915,000000,50.59,50.64,50.5582,50.6,6697,0
+PUSH.US,D,20250916,000000,50.71,50.85,50.6,50.64,25283,0
+PUSH.US,D,20250917,000000,50.5769,50.61,50.5769,50.59,2864,0
+PUSH.US,D,20250918,000000,50.59,50.66,50.59,50.6548,2520,0
+PUSH.US,D,20250919,000000,50.6,50.62,50.565,50.59,2319,0
+PUSH.US,D,20250922,000000,50.59,50.83,50.59,50.78,2102,0
+PUSH.US,D,20250923,000000,50.55,50.57,50.55,50.57,4219,0
+PUSH.US,D,20250924,000000,50.55,50.73,50.55,50.55,587,0
+PUSH.US,D,20250925,000000,50.57,50.6,50.53,50.53,1144,0
+PUSH.US,D,20250926,000000,50.57,50.57,50.54,50.55,1526,0
+PUSH.US,D,20250929,000000,50.5499,50.69,50.49,50.69,5012,0
+PUSH.US,D,20250930,000000,50.55,50.56,50.53,50.53,3050,0
+PUSH.US,D,20251001,000000,50.4134,50.445,50.4134,50.445,2524,0
+PUSH.US,D,20251002,000000,50.45,50.56,50.44,50.4404,5388,0
+PUSH.US,D,20251003,000000,50.44,50.47,50.43,50.45,3055,0
+PUSH.US,D,20251006,000000,50.3855,50.44,50.3855,50.4053,31922,0
+PUSH.US,D,20251007,000000,50.3833,50.395,50.37,50.395,6991,0
+PUSH.US,D,20251008,000000,50.43,50.54,50.37,50.395,5696,0
+PUSH.US,D,20251009,000000,50.429,50.53,50.36,50.4244,2469,0
+PUSH.US,D,20251010,000000,50.39,50.43,50.39,50.43,206,0
+PUSH.US,D,20251013,000000,50.4145,50.435,50.39,50.435,393,0
+PUSH.US,D,20251014,000000,50.4,50.43,50.4,50.43,375,0
+PUSH.US,D,20251015,000000,50.4357,50.46,50.4,50.43,2490,0
+PUSH.US,D,20251016,000000,50.47,50.58,50.42,50.47,9662,0
+PUSH.US,D,20251017,000000,50.4991,50.6,50.43,50.465,7187,0
+PUSH.US,D,20251021,000000,50.5,50.54,50.495,50.495,4802,0
+PUSH.US,D,20251022,000000,50.45,50.465,50.45,50.465,230,0
+PUSH.US,D,20251023,000000,50.49,50.57,50.48,50.515,8999,0
+PUSH.US,D,20251024,000000,50.4545,50.61,50.4545,50.465,3203,0
+PUSH.US,D,20251027,000000,50.49,50.72,50.47,50.62,11364,0
+PUSH.US,D,20251029,000000,50.4981,50.4981,50.42,50.43,11028,0
+PUSH.US,D,20251030,000000,50.45,50.45,50.43,50.445,920,0
+PUSH.US,D,20251031,000000,50.5,50.5,50.42,50.4701,20605,0
+PUSH.US,D,20251103,000000,50.28,50.37,50.2701,50.31,9980,0
+PUSH.US,D,20251104,000000,50.4,50.4,50.29,50.3201,6419,0
+PUSH.US,D,20251105,000000,50.29,50.34,50.29,50.34,1430,0
+PUSH.US,D,20251106,000000,50.328,50.4,50.328,50.36,2838,0
+PUSH.US,D,20251107,000000,50.3435,50.43,50.3435,50.36,1912,0
+PUSH.US,D,20251111,000000,50.34,50.43,50.34,50.37,3036,0
+PUSH.US,D,20251112,000000,50.375,50.3991,50.35,50.3737,2363,0
+PUSH.US,D,20251113,000000,50.38,50.4499,50.37,50.385,6449,0
+PUSH.US,D,20251114,000000,50.365,50.365,50.36,50.36,418,0
+PUSH.US,D,20251117,000000,50.3837,50.4,50.3837,50.4,3230,0
+PUSH.US,D,20251118,000000,50.4,50.4,50.36,50.385,3392,0
+PUSH.US,D,20251119,000000,50.42,50.42,50.3804,50.395,1585,0
+PUSH.US,D,20251120,000000,50.38,50.42,50.38,50.405,659,0
+PUSH.US,D,20251121,000000,50.43,50.43,50.425,50.425,679,0
+PUSH.US,D,20251124,000000,50.435,50.45,50.435,50.445,1924,0
+PUSH.US,D,20251125,000000,50.4588,51.4599,50.45,50.47,8908,0
+PUSH.US,D,20251126,000000,50.48,50.53,50.47,50.48,1881,0
+PUSH.US,D,20251128,000000,50.61,50.61,50.49,50.5,1603,0
+PUSH.US,D,20251201,000000,50.51,50.51,50.32,50.365,6014,0
+PUSH.US,D,20251202,000000,50.35,50.375,50.34,50.36,2466,0
+PUSH.US,D,20251203,000000,50.36,50.36,50.35,50.355,8368,0
+PUSH.US,D,20251204,000000,50.35,50.383,50.33,50.355,2902,0
+PUSH.US,D,20251205,000000,50.3437,50.36,50.34,50.34,2899,0
+PUSH.US,D,20251208,000000,50.33,50.3899,50.31,50.33,12577,0
+PUSH.US,D,20251209,000000,50.33,50.3699,50.33,50.36,4589,0
+PUSH.US,D,20251210,000000,50.348,50.39,50.348,50.3728,4357,0
+PUSH.US,D,20251211,000000,50.36,50.38,50.36,50.38,1223,0
+PUSH.US,D,20251212,000000,50.37,50.4,50.37,50.3964,2394,0
+PUSH.US,D,20251215,000000,50.395,50.4,50.3835,50.4,869,0
+PUSH.US,D,20251217,000000,50.408,50.43,50.408,50.425,2316,0
+PUSH.US,D,20251218,000000,50.43,50.4499,50.4299,50.4499,3784,0
+PUSH.US,D,20251219,000000,50.4235,50.44,50.4235,50.44,2843,0
+PUSH.US,D,20251222,000000,50.45,50.49,50.4425,50.48,6886,0
+PUSH.US,D,20251223,000000,50.44,50.47,50.44,50.45,1499,0
+PUSH.US,D,20251224,000000,50.4365,50.465,50.4365,50.465,1192,0
+PUSH.US,D,20251226,000000,50.441,50.495,50.441,50.4602,820,0
+PUSH.US,D,20251229,000000,50.49,50.49,50.468,50.475,1230,0
+PUSH.US,D,20251230,000000,50.43,50.47,50.34,50.35,2425,0
+PUSH.US,D,20251231,000000,50.37,50.61,50.37,50.395,26035,0
+PUSH.US,D,20260102,000000,50.38,50.45,50.37,50.416,13434,0
+PUSH.US,D,20260105,000000,50.3835,50.51,50.3701,50.415,28409,0
+PUSH.US,D,20260106,000000,50.4,50.63,50.4,50.468,8727,0
+PUSH.US,D,20260107,000000,50.45,50.5179,50.436,50.45,10976,0
+PUSH.US,D,20260108,000000,50.46,50.48,50.42,50.475,4288,0
+PUSH.US,D,20260109,000000,50.46,50.53,50.46,50.5,23082,0
+PUSH.US,D,20260112,000000,50.47,50.55,50.46,50.51,9423,0
+PUSH.US,D,20260113,000000,50.4727,50.52,50.45,50.5,27325,0
+PUSH.US,D,20260114,000000,50.52,50.535,50.5,50.535,24561,0
+PUSH.US,D,20260115,000000,50.515,50.5299,50.5,50.5229,10856,0
+PUSH.US,D,20260116,000000,50.53,50.5585,50.52,50.53,17343,0
+PUSH.US,D,20260120,000000,50.65,50.65,50.54,50.559,31487,0
+PUSH.US,D,20260121,000000,50.56,50.59,50.555,50.575,15667,0
+PUSH.US,D,20260122,000000,50.56,50.585,50.54,50.575,17217,0
+PUSH.US,D,20260123,000000,50.55,50.585,50.52,50.565,29594,0
+PUSH.US,D,20260126,000000,50.6,51.38,50.57,50.87,12900,0
+PUSH.US,D,20260127,000000,50.6,50.63,50.5901,50.615,1904,0
+PUSH.US,D,20260128,000000,50.62,50.62,50.6,50.615,5109,0
+PUSH.US,D,20260129,000000,50.64,51.36,50.625,50.66,55686,0
+PUSH.US,D,20260130,000000,50.6497,50.72,50.63,50.6582,42553,0
+PUSH.US,D,20260202,000000,50.53,50.77,50.491,50.555,31344,0
+PUSH.US,D,20260203,000000,50.54,50.61,50.535,50.555,2824,0
+PUSH.US,D,20260204,000000,50.56,50.585,50.56,50.565,1307,0
+PUSH.US,D,20260205,000000,50.5765,50.62,50.5765,50.595,3135,0
+PUSH.US,D,20260206,000000,50.61,50.85,50.57,50.61,9490,0
+PUSH.US,D,20260209,000000,50.61,50.84,50.6,50.605,7812,0
+PUSH.US,D,20260210,000000,50.64,50.84,50.61,50.634,17176,0
+PUSH.US,D,20260211,000000,50.62,50.695,50.619,50.6203,1895,0
+PUSH.US,D,20260212,000000,50.64,50.69,50.61,50.68,17664,0
+PUSH.US,D,20260213,000000,50.69,50.75,50.65,50.675,11114,0
+PUSH.US,D,20260217,000000,50.68,50.74,50.65,50.69,8121,0
+PUSH.US,D,20260218,000000,50.6795,50.75,50.665,50.7,7448,0
diff --git a/daily/us/nyse stocks/2/qfrd.us.txt b/daily/us/nyse stocks/2/qfrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58a5a2f2b99c983400e21867a43c6c73a1f90d83
--- /dev/null
+++ b/daily/us/nyse stocks/2/qfrd.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QFRD.US,D,20260114,000000,24.8097,24.8097,24.8097,24.8097,4,0
+QFRD.US,D,20260115,000000,24.5712,24.5712,24.5712,24.5712,43,0
+QFRD.US,D,20260116,000000,24.4,24.4,24.303,24.303,5566,0
+QFRD.US,D,20260121,000000,24.32,24.32,24.2207,24.2207,239,0
+QFRD.US,D,20260129,000000,24.2,24.2734,24.16,24.2734,8303,0
+QFRD.US,D,20260130,000000,24.11,24.11,23.9879,23.9879,321,0
+QFRD.US,D,20260202,000000,24.26,24.26,24.12,24.1487,388,0
+QFRD.US,D,20260203,000000,23.87,23.87,23.52,23.5834,7958,0
+QFRD.US,D,20260204,000000,23.56,23.5835,23.56,23.5835,102,0
+QFRD.US,D,20260213,000000,23.91,23.91,23.91,23.91,5004,0
diff --git a/daily/us/nyse stocks/2/qgen.us.txt b/daily/us/nyse stocks/2/qgen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d89d64260d2898fbdd270c2ee77f9fd40cf44bc
--- /dev/null
+++ b/daily/us/nyse stocks/2/qgen.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QGEN.US,D,20050225,000000,14.1579,14.1579,13.9024,14.0579,415639,0
+QGEN.US,D,20050228,000000,13.9801,14.1135,13.7914,13.858,207178,0
+QGEN.US,D,20050301,000000,13.9469,14.0358,13.9024,14.0023,88994.6,0
+QGEN.US,D,20050302,000000,13.8692,14.0691,13.8358,13.9469,183758,0
+QGEN.US,D,20050303,000000,13.8914,13.9801,13.5803,13.6914,217690,0
+QGEN.US,D,20050304,000000,14.0246,14.0246,13.7692,13.8914,364935,0
+QGEN.US,D,20050307,000000,13.7468,13.9136,13.7137,13.8236,198466,0
+QGEN.US,D,20050308,000000,13.8025,13.8802,13.7247,13.8236,148143,0
+QGEN.US,D,20050309,000000,13.6692,13.7468,13.3361,13.4915,137799,0
+QGEN.US,D,20050310,000000,13.5581,13.6793,13.446,13.446,165646,0
+QGEN.US,D,20050311,000000,13.446,13.5581,13.4248,13.4359,86692.4,0
+QGEN.US,D,20050314,000000,13.4248,13.7914,13.3693,13.6793,121296,0
+QGEN.US,D,20050315,000000,13.7803,13.8358,13.6471,13.7347,106401,0
+QGEN.US,D,20050316,000000,13.8358,13.9136,13.7247,13.8914,126576,0
+QGEN.US,D,20050317,000000,13.8469,13.9691,13.7803,13.858,708237,0
+QGEN.US,D,20050318,000000,13.8692,13.8914,13.4126,13.6692,395312,0
+QGEN.US,D,20050321,000000,13.5348,13.6581,13.4582,13.5903,187747,0
+QGEN.US,D,20050322,000000,13.6137,13.6581,13.5248,13.6247,481092,0
+QGEN.US,D,20050323,000000,13.3904,13.7137,13.3904,13.6581,150784,0
+QGEN.US,D,20050324,000000,13.5015,13.636,13.3904,13.6137,179761,0
+QGEN.US,D,20050328,000000,13.4027,13.7347,13.4027,13.5248,103879,0
+QGEN.US,D,20050329,000000,13.3138,13.3237,12.9917,13.1916,609003,0
+QGEN.US,D,20050330,000000,13.0472,13.1138,12.9695,13.0017,1158544,0
+QGEN.US,D,20050331,000000,13.0683,13.3138,13.0683,13.2682,580987,0
+QGEN.US,D,20050401,000000,13.2916,13.5015,13.2916,13.3904,275589,0
+QGEN.US,D,20050404,000000,13.3016,13.5015,13.2249,13.3693,176439,0
+QGEN.US,D,20050405,000000,13.246,13.6025,13.246,13.4693,189316,0
+QGEN.US,D,20050406,000000,13.5348,13.9913,13.5248,13.9691,232690,0
+QGEN.US,D,20050407,000000,14.1135,14.4466,14.1024,14.3478,187267,0
+QGEN.US,D,20050408,000000,14.3801,14.3912,14.1468,14.28,296355,0
+QGEN.US,D,20050411,000000,14.1913,14.4022,14.1913,14.28,90019.2,0
+QGEN.US,D,20050412,000000,14.1913,14.7687,14.1913,14.6466,254930,0
+QGEN.US,D,20050413,000000,14.5023,14.9131,14.4022,14.7687,300382,0
+QGEN.US,D,20050414,000000,14.5811,14.8576,14.4022,14.7133,307454,0
+QGEN.US,D,20050415,000000,14.4134,14.8698,14.3688,14.5689,567078,0
+QGEN.US,D,20050418,000000,14.2912,14.4922,14.1913,14.4688,466817,0
+QGEN.US,D,20050419,000000,14.6143,14.9687,14.6143,14.8477,627855,0
+QGEN.US,D,20050420,000000,14.5911,14.7909,14.5023,14.5023,432595,0
+QGEN.US,D,20050421,000000,14.6577,14.7021,14.4688,14.5355,647499,0
+QGEN.US,D,20050422,000000,14.2467,14.4578,14.1579,14.3357,502764,0
+QGEN.US,D,20050425,000000,14.3357,14.5578,14.3357,14.5466,224353,0
+QGEN.US,D,20050426,000000,14.4134,14.6577,14.4022,14.48,328664,0
+QGEN.US,D,20050427,000000,14.4367,14.4922,14.3357,14.3912,262079,0
+QGEN.US,D,20050428,000000,14.4466,14.48,14.3801,14.3801,200769,0
+QGEN.US,D,20050429,000000,14.4244,14.5133,14.4244,14.4466,140468,0
+QGEN.US,D,20050502,000000,14.5355,14.5355,14.3022,14.3245,201216,0
+QGEN.US,D,20050503,000000,14.2035,14.3135,14.1024,14.1024,226187,0
+QGEN.US,D,20050504,000000,13.7692,13.858,13.6581,13.758,334208,0
+QGEN.US,D,20050505,000000,13.7803,13.8358,13.6692,13.7025,142825,0
+QGEN.US,D,20050506,000000,13.6692,13.8469,13.6471,13.6692,92718.4,0
+QGEN.US,D,20050509,000000,13.7347,13.9913,13.7347,13.9913,136270,0
+QGEN.US,D,20050510,000000,13.8802,13.9469,13.7347,13.7803,132843,0
+QGEN.US,D,20050511,000000,13.7347,13.8914,13.6471,13.8025,109506,0
+QGEN.US,D,20050512,000000,13.5471,13.6581,13.3904,13.446,113742,0
+QGEN.US,D,20050513,000000,13.5248,13.5903,13.3904,13.5248,294130,0
+QGEN.US,D,20050516,000000,13.5348,13.8135,13.5348,13.7803,149362,0
+QGEN.US,D,20050517,000000,13.6692,13.9136,13.6692,13.9136,180758,0
+QGEN.US,D,20050518,000000,13.8025,13.9469,13.7468,13.7468,83068.5,0
+QGEN.US,D,20050519,000000,13.7347,13.7347,13.4126,13.4126,185199,0
+QGEN.US,D,20050520,000000,13.5015,13.5248,13.3693,13.5248,77324.3,0
+QGEN.US,D,20050523,000000,13.3016,13.4693,13.236,13.3804,180734,0
+QGEN.US,D,20050524,000000,13.5581,13.6247,13.4359,13.446,117719,0
+QGEN.US,D,20050525,000000,13.3904,13.5803,13.3693,13.5693,156271,0
+QGEN.US,D,20050526,000000,13.3361,13.6025,13.3361,13.4915,72470.6,0
+QGEN.US,D,20050527,000000,13.5581,13.758,13.5348,13.6914,71445.1,0
+QGEN.US,D,20050531,000000,13.3904,13.5348,13.3016,13.3138,275825,0
+QGEN.US,D,20050601,000000,13.3361,13.4126,13.2804,13.3471,310904,0
+QGEN.US,D,20050602,000000,13.3804,13.4248,13.3016,13.3572,250297,0
+QGEN.US,D,20050603,000000,13.3016,13.3016,12.914,12.924,169509,0
+QGEN.US,D,20050606,000000,12.914,13.1138,12.8572,13.0127,197060,0
+QGEN.US,D,20050607,000000,13.0683,13.3016,12.9695,13.0472,237738,0
+QGEN.US,D,20050608,000000,13.1239,13.2026,13.0349,13.1138,139055,0
+QGEN.US,D,20050609,000000,13.136,13.136,12.9461,13.0583,102997,0
+QGEN.US,D,20050610,000000,13.0251,13.0251,12.9028,12.914,43992.6,0
+QGEN.US,D,20050613,000000,12.8351,13.0472,12.8351,13.0127,97178.8,0
+QGEN.US,D,20050614,000000,13.0251,13.0472,12.8684,12.8684,98977.6,0
+QGEN.US,D,20050615,000000,12.8572,12.8906,12.7362,12.7362,168410,0
+QGEN.US,D,20050616,000000,12.8906,12.9795,12.7918,12.8805,135736,0
+QGEN.US,D,20050617,000000,12.8474,13.1138,12.8474,13.0251,75024.9,0
+QGEN.US,D,20050620,000000,12.8906,13.2127,12.8018,13.0805,96489.1,0
+QGEN.US,D,20050621,000000,13.1572,13.3361,13.1572,13.2916,81654.1,0
+QGEN.US,D,20050622,000000,13.1794,13.2582,12.9917,12.9917,40312,0
+QGEN.US,D,20050623,000000,12.9695,12.9795,12.7029,12.7795,150640,0
+QGEN.US,D,20050624,000000,12.8018,12.9028,12.6473,12.6797,157706,0
+QGEN.US,D,20050627,000000,12.8572,13.0127,12.7795,12.9461,354423,0
+QGEN.US,D,20050628,000000,12.9695,13.236,12.8684,13.2249,94732.5,0
+QGEN.US,D,20050629,000000,13.2249,13.2249,12.9695,12.9695,60233.1,0
+QGEN.US,D,20050630,000000,13.0583,13.1239,12.8251,12.8251,66234.8,0
+QGEN.US,D,20050701,000000,12.914,12.9362,12.7029,12.7029,171550,0
+QGEN.US,D,20050705,000000,13.236,13.3361,13.0251,13.2804,162774,0
+QGEN.US,D,20050706,000000,13.3361,13.6025,13.3361,13.5803,209898,0
+QGEN.US,D,20050707,000000,13.2916,13.6137,13.236,13.6137,74167.7,0
+QGEN.US,D,20050708,000000,13.6137,13.8025,13.6025,13.7347,85923.5,0
+QGEN.US,D,20050711,000000,13.9913,14.3135,13.8914,14.3135,151641,0
+QGEN.US,D,20050712,000000,14.5578,14.7588,14.4466,14.6143,198448,0
+QGEN.US,D,20050713,000000,14.6244,14.6466,14.28,14.5133,56882.9,0
+QGEN.US,D,20050714,000000,14.4466,14.5355,14.3578,14.48,29031.6,0
+QGEN.US,D,20050715,000000,14.4466,14.7133,14.4466,14.6799,59694.7,0
+QGEN.US,D,20050718,000000,14.5811,14.7465,14.4688,14.6143,90693.6,0
+QGEN.US,D,20050719,000000,14.3688,14.4922,14.2245,14.2579,44418.5,0
+QGEN.US,D,20050720,000000,14.3912,14.8143,14.3478,14.7809,121368,0
+QGEN.US,D,20050721,000000,14.9131,15.002,14.7809,14.8909,162889,0
+QGEN.US,D,20050722,000000,14.6799,14.7021,14.4466,14.5256,84890.8,0
+QGEN.US,D,20050725,000000,14.4466,14.5689,14.3578,14.4578,43448.8,0
+QGEN.US,D,20050726,000000,14.28,14.5811,14.28,14.5355,49173.2,0
+QGEN.US,D,20050727,000000,14.48,14.6143,14.4367,14.4466,79609.4,0
+QGEN.US,D,20050728,000000,14.6365,15.1697,14.6365,14.9586,165567,0
+QGEN.US,D,20050729,000000,14.9921,15.0808,14.7588,14.7588,219752,0
+QGEN.US,D,20050801,000000,15.0142,15.2142,14.9921,15.1697,141919,0
+QGEN.US,D,20050802,000000,15.2254,15.3697,14.9254,14.9797,257000,0
+QGEN.US,D,20050803,000000,15.1132,15.3463,15.0576,15.2353,194813,0
+QGEN.US,D,20050804,000000,15.2254,15.2254,14.8576,15.0142,79897.5,0
+QGEN.US,D,20050805,000000,14.9032,14.9687,14.6365,14.7588,51907.6,0
+QGEN.US,D,20050808,000000,14.6799,14.8354,14.4578,14.5256,130395,0
+QGEN.US,D,20050809,000000,14.3688,14.4688,14.1801,14.2912,147928,0
+QGEN.US,D,20050810,000000,14.4022,14.6143,14.3688,14.3688,135922,0
+QGEN.US,D,20050811,000000,14.3357,14.4688,14.2912,14.3245,71799.8,0
+QGEN.US,D,20050812,000000,14.2245,14.2245,13.9801,13.9913,109673,0
+QGEN.US,D,20050815,000000,13.9469,14.1135,13.9357,14.0358,60998.4,0
+QGEN.US,D,20050816,000000,14.0023,14.1135,14.0023,14.0246,94372.4,0
+QGEN.US,D,20050817,000000,13.9136,13.9136,13.758,13.758,71852,0
+QGEN.US,D,20050818,000000,13.7692,13.7914,13.5903,13.758,73948.9,0
+QGEN.US,D,20050819,000000,13.636,13.758,13.5581,13.5693,95490.6,0
+QGEN.US,D,20050822,000000,13.6137,13.8914,13.6137,13.7803,102929,0
+QGEN.US,D,20050823,000000,13.6692,13.8135,13.636,13.7468,39454,0
+QGEN.US,D,20050824,000000,13.6471,13.7803,13.5903,13.5903,44967.7,0
+QGEN.US,D,20050825,000000,13.6692,13.8692,13.6692,13.858,39808.7,0
+QGEN.US,D,20050826,000000,13.9246,13.9913,13.8025,13.8135,192421,0
+QGEN.US,D,20050829,000000,14.0358,14.1689,14.0358,14.1689,58174.9,0
+QGEN.US,D,20050830,000000,14.0691,14.1245,13.7914,13.9469,109516,0
+QGEN.US,D,20050831,000000,13.9357,14.1024,13.8358,14.0246,71901.6,0
+QGEN.US,D,20050901,000000,14.2356,14.4466,14.1579,14.4367,138756,0
+QGEN.US,D,20050902,000000,14.3688,14.6021,14.3688,14.4922,116949,0
+QGEN.US,D,20050906,000000,14.5689,14.7465,14.4922,14.5911,147366,0
+QGEN.US,D,20050907,000000,14.6911,15.1697,14.6911,15.1586,264096,0
+QGEN.US,D,20050908,000000,15.1031,15.3796,15.0576,15.3031,326441,0
+QGEN.US,D,20050909,000000,15.2475,15.3796,15.1364,15.3031,115024,0
+QGEN.US,D,20050912,000000,15.2142,15.2142,14.8354,14.9465,81336.3,0
+QGEN.US,D,20050913,000000,14.4367,14.6365,14.3245,14.5578,242590,0
+QGEN.US,D,20050914,000000,14.5689,14.6021,14.4022,14.5133,135679,0
+QGEN.US,D,20050915,000000,14.3578,14.5466,14.2912,14.48,254606,0
+QGEN.US,D,20050916,000000,14.5133,14.6577,14.5133,14.6244,247911,0
+QGEN.US,D,20050919,000000,14.5811,14.5911,14.3578,14.4244,117913,0
+QGEN.US,D,20050920,000000,14.4466,14.7255,14.4466,14.6365,47799.3,0
+QGEN.US,D,20050921,000000,14.67,14.7809,14.6466,14.7465,76491.5,0
+QGEN.US,D,20050922,000000,14.6021,14.7021,14.4922,14.6244,193482,0
+QGEN.US,D,20050923,000000,14.5355,14.5355,14.2579,14.3912,127397,0
+QGEN.US,D,20050926,000000,14.2356,14.3912,14.1135,14.3245,142669,0
+QGEN.US,D,20050927,000000,14.2035,14.3912,14.0913,14.2245,144153,0
+QGEN.US,D,20050928,000000,14.4134,14.6365,14.3801,14.5355,233662,0
+QGEN.US,D,20050929,000000,14.3912,14.5256,14.28,14.4688,92020.7,0
+QGEN.US,D,20050930,000000,14.5133,14.5466,14.4244,14.4922,53031.2,0
+QGEN.US,D,20051003,000000,14.3357,14.5811,14.2245,14.48,165992,0
+QGEN.US,D,20051004,000000,14.5811,15.202,14.5811,15.0354,138534,0
+QGEN.US,D,20051005,000000,15.4252,15.5029,15.0142,15.1132,194656,0
+QGEN.US,D,20051006,000000,14.8143,15.1132,14.4688,14.5256,180090,0
+QGEN.US,D,20051007,000000,14.7809,14.9131,14.5811,14.7588,75054.6,0
+QGEN.US,D,20051010,000000,14.8022,14.8143,14.5811,14.6021,46354.2,0
+QGEN.US,D,20051011,000000,14.8143,14.8576,14.5133,14.5911,131048,0
+QGEN.US,D,20051012,000000,14.5466,14.5578,14.2134,14.2579,138823,0
+QGEN.US,D,20051013,000000,14.1135,14.1245,13.8802,13.8914,1179279,0
+QGEN.US,D,20051014,000000,13.7247,13.7692,13.5471,13.6692,543093,0
+QGEN.US,D,20051017,000000,13.5581,13.5581,12.9028,12.9461,857573,0
+QGEN.US,D,20051018,000000,13.2682,13.5348,13.136,13.3804,388523,0
+QGEN.US,D,20051019,000000,13.1572,13.6914,12.9795,13.5015,255398,0
+QGEN.US,D,20051020,000000,13.3804,13.3804,12.9695,13.0127,293458,0
+QGEN.US,D,20051021,000000,13.2026,13.2026,12.9461,12.9573,72727.2,0
+QGEN.US,D,20051024,000000,13.1239,13.246,13.0683,13.1138,104459,0
+QGEN.US,D,20051025,000000,13.2804,13.4027,13.1138,13.1794,164657,0
+QGEN.US,D,20051026,000000,13.1016,13.3572,13.1016,13.2127,399709,0
+QGEN.US,D,20051027,000000,13.4248,13.4248,13.0904,13.1138,271754,0
+QGEN.US,D,20051028,000000,13.1239,13.3361,13.1239,13.2249,100019,0
+QGEN.US,D,20051031,000000,13.246,13.3572,13.1138,13.1794,375682,0
+QGEN.US,D,20051101,000000,13.1138,13.3361,13.0805,13.246,80351.3,0
+QGEN.US,D,20051102,000000,13.1695,13.5348,13.1695,13.4915,212528,0
+QGEN.US,D,20051103,000000,13.5581,13.6025,13.3361,13.4915,72875.7,0
+QGEN.US,D,20051104,000000,13.3693,13.6247,13.2682,13.3804,113623,0
+QGEN.US,D,20051107,000000,13.5348,13.7468,13.1473,13.3361,331034,0
+QGEN.US,D,20051108,000000,12.9461,13.1138,12.8128,12.9917,440187,0
+QGEN.US,D,20051109,000000,12.9461,12.9461,12.7362,12.7362,127214,0
+QGEN.US,D,20051110,000000,12.2686,12.4464,11.9687,12.4019,276329,0
+QGEN.US,D,20051111,000000,12.3253,12.6684,12.3253,12.6018,278677,0
+QGEN.US,D,20051114,000000,12.5129,12.6141,12.3575,12.5585,142782,0
+QGEN.US,D,20051115,000000,12.4464,12.7029,12.4241,12.6684,182967,0
+QGEN.US,D,20051116,000000,12.7029,12.7362,12.5585,12.724,218571,0
+QGEN.US,D,20051117,000000,12.6684,12.8805,12.5685,12.7795,228519,0
+QGEN.US,D,20051118,000000,12.7463,12.7684,12.5796,12.5796,197939,0
+QGEN.US,D,20051121,000000,12.6473,12.6797,12.4019,12.4796,151695,0
+QGEN.US,D,20051122,000000,12.3019,12.6574,12.2908,12.5796,81771.1,0
+QGEN.US,D,20051123,000000,12.7029,12.7918,12.5585,12.7362,86645.6,0
+QGEN.US,D,20051125,000000,12.4241,12.5352,12.3253,12.3253,102589,0
+QGEN.US,D,20051128,000000,12.0687,12.202,11.9577,11.9577,858968,0
+QGEN.US,D,20051129,000000,12.0687,12.5585,11.9909,12.4141,445492,0
+QGEN.US,D,20051130,000000,12.1808,12.6684,12.1465,12.4796,263213,0
+QGEN.US,D,20051201,000000,12.4908,12.6907,12.4241,12.6018,80593.5,0
+QGEN.US,D,20051202,000000,12.7029,12.7584,12.5129,12.7128,100298,0
+QGEN.US,D,20051205,000000,12.6473,12.7684,12.6018,12.6907,73736.5,0
+QGEN.US,D,20051206,000000,12.5685,12.7795,12.5129,12.624,90299.2,0
+QGEN.US,D,20051207,000000,12.7584,12.7584,12.6473,12.724,303149,0
+QGEN.US,D,20051208,000000,12.7584,12.8251,12.6352,12.6352,96689,0
+QGEN.US,D,20051209,000000,12.5685,12.7463,12.5685,12.7029,85764.2,0
+QGEN.US,D,20051212,000000,12.7918,13.0683,12.7918,12.8351,87148,0
+QGEN.US,D,20051213,000000,12.8018,13.0472,12.8018,12.9695,98085.4,0
+QGEN.US,D,20051214,000000,12.9917,13.236,12.8805,13.1794,539021,0
+QGEN.US,D,20051215,000000,13.0583,13.2127,12.9917,13.0472,552913,0
+QGEN.US,D,20051216,000000,13.136,13.246,13.1016,13.2249,678216,0
+QGEN.US,D,20051219,000000,13.3361,13.3904,13.1794,13.2804,1001391,0
+QGEN.US,D,20051220,000000,13.236,13.236,12.9461,12.9795,81353.4,0
+QGEN.US,D,20051221,000000,12.8906,13.0017,12.8572,12.9573,77930.3,0
+QGEN.US,D,20051222,000000,12.9461,13.3361,12.9461,13.2249,96612.4,0
+QGEN.US,D,20051223,000000,13.1473,13.246,13.0683,13.1239,47333.8,0
+QGEN.US,D,20051227,000000,13.0904,13.1138,12.9573,12.9695,74645.8,0
+QGEN.US,D,20051228,000000,12.924,13.0472,12.9028,12.9461,94183.3,0
+QGEN.US,D,20051229,000000,13.0251,13.2026,12.9573,13.0349,68101.2,0
+QGEN.US,D,20051230,000000,12.924,13.1138,12.8474,13.0583,61140.6,0
+QGEN.US,D,20060103,000000,13.236,13.4248,13.1695,13.3804,359218,0
+QGEN.US,D,20060104,000000,13.6581,13.8914,13.6581,13.758,198660,0
+QGEN.US,D,20060105,000000,13.9024,14.0246,13.6581,13.7137,442223,0
+QGEN.US,D,20060106,000000,13.8358,13.8914,13.636,13.7692,261351,0
+QGEN.US,D,20060109,000000,13.7914,13.8692,13.6692,13.7803,455592,0
+QGEN.US,D,20060110,000000,13.7025,13.8692,13.6793,13.8135,391535,0
+QGEN.US,D,20060111,000000,13.6581,13.7692,13.5581,13.6914,344468,0
+QGEN.US,D,20060112,000000,13.6025,13.6793,13.4804,13.6692,294266,0
+QGEN.US,D,20060113,000000,13.5348,13.7247,13.5348,13.7025,338055,0
+QGEN.US,D,20060117,000000,13.7137,13.7692,13.5348,13.7137,370454,0
+QGEN.US,D,20060118,000000,13.446,13.5581,13.3572,13.4915,276108,0
+QGEN.US,D,20060119,000000,13.236,13.4359,13.136,13.3904,177340,0
+QGEN.US,D,20060120,000000,13.3361,13.3361,13.1016,13.246,201488,0
+QGEN.US,D,20060123,000000,13.1695,13.1695,12.924,13.0251,112041,0
+QGEN.US,D,20060124,000000,13.1138,13.2682,13.0472,13.2026,132520,0
+QGEN.US,D,20060125,000000,13.3361,13.446,13.246,13.3016,70562.7,0
+QGEN.US,D,20060126,000000,13.2582,13.3361,12.9917,13.1794,90439.7,0
+QGEN.US,D,20060127,000000,13.1473,13.1473,12.9461,13.0683,65877.3,0
+QGEN.US,D,20060130,000000,13.0017,13.0683,12.8474,13.0349,154450,0
+QGEN.US,D,20060131,000000,13.0127,13.4582,12.914,13.1572,212325,0
+QGEN.US,D,20060201,000000,13.1239,13.4027,13.1239,13.3572,140909,0
+QGEN.US,D,20060202,000000,13.3138,13.5581,13.3138,13.5581,955128,0
+QGEN.US,D,20060203,000000,13.4359,13.5015,13.3016,13.3016,269510,0
+QGEN.US,D,20060206,000000,13.4359,13.6581,13.3804,13.4027,282957,0
+QGEN.US,D,20060207,000000,13.4027,13.6137,13.3138,13.5581,185856,0
+QGEN.US,D,20060208,000000,13.4582,13.4582,13.0583,13.3572,272368,0
+QGEN.US,D,20060209,000000,13.6471,13.7914,13.5248,13.5803,120463,0
+QGEN.US,D,20060210,000000,13.7468,13.9246,13.5248,13.6793,151061,0
+QGEN.US,D,20060213,000000,13.6793,13.9357,13.5471,13.8914,170130,0
+QGEN.US,D,20060214,000000,14.3245,14.7588,14.1468,14.6466,936009,0
+QGEN.US,D,20060215,000000,14.4922,14.7588,14.3135,14.7133,453298,0
+QGEN.US,D,20060216,000000,14.6365,14.8909,14.4922,14.8576,270220,0
+QGEN.US,D,20060217,000000,14.8909,15.1031,14.8243,15.0142,257314,0
+QGEN.US,D,20060221,000000,15.0576,15.3363,15.0576,15.2907,485470,0
+QGEN.US,D,20060222,000000,15.0698,15.3463,15.002,15.2907,260569,0
+QGEN.US,D,20060223,000000,15.5574,15.6584,15.2353,15.4918,298927,0
+QGEN.US,D,20060224,000000,15.9251,16.2027,15.6474,15.936,304554,0
+QGEN.US,D,20060227,000000,16.6692,17.3134,16.6369,16.7246,958393,0
+QGEN.US,D,20060228,000000,17.0024,17.0579,16.236,16.5692,692015,0
+QGEN.US,D,20060301,000000,16.4359,16.558,16.2804,16.5026,171107,0
+QGEN.US,D,20060302,000000,16.7246,16.9358,16.6692,16.8702,332159,0
+QGEN.US,D,20060303,000000,17.1813,17.2812,16.9914,17.1357,386511,0
+QGEN.US,D,20060306,000000,17.2812,17.3034,16.8702,16.9914,180411,0
+QGEN.US,D,20060307,000000,16.3704,16.6591,16.1915,16.5147,504005,0
+QGEN.US,D,20060308,000000,16.5481,16.5481,16.3704,16.4247,507133,0
+QGEN.US,D,20060309,000000,16.4359,16.5359,16.4025,16.4471,291186,0
+QGEN.US,D,20060310,000000,16.2694,16.4247,16.1693,16.2804,241489,0
+QGEN.US,D,20060313,000000,16.4914,16.558,16.3704,16.4471,206842,0
+QGEN.US,D,20060314,000000,16.3916,16.6692,16.3704,16.5026,145196,0
+QGEN.US,D,20060315,000000,16.6692,16.6692,16.4025,16.5247,105329,0
+QGEN.US,D,20060316,000000,16.6692,16.7136,16.4693,16.4803,149212,0
+QGEN.US,D,20060317,000000,16.6591,16.6591,16.3471,16.4593,114413,0
+QGEN.US,D,20060320,000000,16.6136,16.8036,16.6136,16.6692,215044,0
+QGEN.US,D,20060321,000000,16.5692,16.7136,16.2915,16.3359,96686.3,0
+QGEN.US,D,20060322,000000,16.4693,16.6036,16.3471,16.5026,109789,0
+QGEN.US,D,20060323,000000,16.4137,16.4803,16.236,16.4593,61551.2,0
+QGEN.US,D,20060324,000000,16.3804,16.558,16.3248,16.4025,116272,0
+QGEN.US,D,20060327,000000,16.4359,16.5147,16.1138,16.3471,336045,0
+QGEN.US,D,20060328,000000,16.3581,16.4803,16.1138,16.2582,260997,0
+QGEN.US,D,20060329,000000,16.1915,16.1915,15.7696,15.8461,398282,0
+QGEN.US,D,20060330,000000,16.0805,16.5147,16.0805,16.4914,203707,0
+QGEN.US,D,20060331,000000,16.4693,16.6248,16.3359,16.5692,282153,0
+QGEN.US,D,20060403,000000,16.2138,16.2804,15.714,16.1138,239490,0
+QGEN.US,D,20060404,000000,16.2915,16.3804,16.1026,16.1472,237213,0
+QGEN.US,D,20060405,000000,16.1693,16.4593,16.1693,16.4593,162653,0
+QGEN.US,D,20060406,000000,16.3581,16.3581,16.0027,16.2027,192022,0
+QGEN.US,D,20060407,000000,16.1583,16.1915,16.0027,16.1026,113290,0
+QGEN.US,D,20060410,000000,16.0249,16.0249,15.6696,15.8028,145992,0
+QGEN.US,D,20060411,000000,15.6584,15.8139,15.3241,15.4353,259672,0
+QGEN.US,D,20060412,000000,15.3363,15.7917,15.3363,15.7806,173886,0
+QGEN.US,D,20060413,000000,15.3463,15.9139,15.2808,15.8139,198424,0
+QGEN.US,D,20060417,000000,15.8694,16.3026,15.8694,16.1804,225900,0
+QGEN.US,D,20060418,000000,16.0139,16.5481,15.9028,16.3359,173306,0
+QGEN.US,D,20060419,000000,16.1472,16.3804,15.9695,16.1138,205986,0
+QGEN.US,D,20060420,000000,16.0361,16.3137,15.8917,16.0361,108798,0
+QGEN.US,D,20060421,000000,16.1915,16.3916,16.1026,16.2915,87640.5,0
+QGEN.US,D,20060424,000000,16.2915,16.3471,16.1583,16.3137,75342.7,0
+QGEN.US,D,20060425,000000,16.0805,16.0805,15.6696,16.0472,204526,0
+QGEN.US,D,20060426,000000,16.0139,16.2027,15.8917,16.1361,167029,0
+QGEN.US,D,20060427,000000,16.0582,16.5803,16.0582,16.5026,189581,0
+QGEN.US,D,20060428,000000,16.4359,16.558,16.3704,16.558,68419,0
+QGEN.US,D,20060501,000000,16.558,16.8923,16.5481,16.748,219976,0
+QGEN.US,D,20060502,000000,16.7025,16.9258,16.5247,16.6369,169544,0
+QGEN.US,D,20060503,000000,16.8802,17.0801,16.7813,16.9591,269722,0
+QGEN.US,D,20060504,000000,16.9691,17.1923,16.9358,16.948,133614,0
+QGEN.US,D,20060505,000000,17.1467,17.2578,16.8368,17.0579,134836,0
+QGEN.US,D,20060508,000000,17.0024,17.2144,16.9591,16.9813,137277,0
+QGEN.US,D,20060509,000000,16.7581,16.9591,16.6136,16.7692,542401,0
+QGEN.US,D,20060510,000000,16.9813,17.0467,16.7025,16.7136,1867034,0
+QGEN.US,D,20060511,000000,16.6591,16.6802,16.3704,16.4471,245915,0
+QGEN.US,D,20060512,000000,16.4471,16.5481,16.1583,16.3026,353570,0
+QGEN.US,D,20060515,000000,15.8251,15.9472,15.2475,15.8805,915312,0
+QGEN.US,D,20060516,000000,15.7573,15.8362,15.4918,15.714,489755,0
+QGEN.US,D,20060517,000000,15.4586,15.6029,14.9465,15.1919,631834,0
+QGEN.US,D,20060518,000000,15.1132,15.6584,15.0808,15.4474,256818,0
+QGEN.US,D,20060519,000000,15.0354,15.524,14.8243,15.4918,557515,0
+QGEN.US,D,20060522,000000,14.8022,15.3363,14.7809,15.2142,376039,0
+QGEN.US,D,20060523,000000,15.1031,15.1364,14.9032,14.9465,463263,0
+QGEN.US,D,20060524,000000,14.9586,15.1586,14.8909,15.1242,706650,0
+QGEN.US,D,20060525,000000,15.0908,15.5363,14.9921,15.4252,146694,0
+QGEN.US,D,20060526,000000,15.5474,15.8028,15.4474,15.7573,178177,0
+QGEN.US,D,20060530,000000,15.6696,15.7017,15.3363,15.4586,138672,0
+QGEN.US,D,20060531,000000,15.4474,15.8362,15.4474,15.8362,251404,0
+QGEN.US,D,20060601,000000,15.6918,15.7573,15.6128,15.6696,378419,0
+QGEN.US,D,20060602,000000,15.9139,16.1138,15.8461,15.9472,241453,0
+QGEN.US,D,20060605,000000,15.8139,15.8139,15.3463,15.4129,222818,0
+QGEN.US,D,20060606,000000,15.4129,15.4918,15.0908,15.3363,169328,0
+QGEN.US,D,20060607,000000,15.2142,15.6361,15.0476,15.2585,285487,0
+QGEN.US,D,20060608,000000,14.8909,14.9687,14.7255,14.8354,224022,0
+QGEN.US,D,20060609,000000,14.9032,14.9797,14.7909,14.9131,222576,0
+QGEN.US,D,20060612,000000,14.8698,15.0242,14.6466,14.8477,190622,0
+QGEN.US,D,20060613,000000,14.6143,14.8799,14.3912,14.4244,151689,0
+QGEN.US,D,20060614,000000,14.4578,14.8909,14.3801,14.8243,147947,0
+QGEN.US,D,20060615,000000,14.8243,15.1364,14.7909,15.0808,274370,0
+QGEN.US,D,20060616,000000,14.9032,14.9364,14.6911,14.7809,188265,0
+QGEN.US,D,20060619,000000,14.7133,14.7133,14.5023,14.6365,103148,0
+QGEN.US,D,20060620,000000,14.5578,14.9254,14.5355,14.67,65126.5,0
+QGEN.US,D,20060621,000000,14.6577,15.3241,14.5466,14.7809,68962.8,0
+QGEN.US,D,20060622,000000,14.6143,14.8909,14.4367,14.7588,109635,0
+QGEN.US,D,20060623,000000,14.5689,14.6143,14.3912,14.4466,137011,0
+QGEN.US,D,20060626,000000,14.4134,14.67,14.3912,14.67,99149.6,0
+QGEN.US,D,20060627,000000,14.6799,14.7255,14.2579,14.3245,398410,0
+QGEN.US,D,20060628,000000,14.2912,14.3688,14.2245,14.2579,147112,0
+QGEN.US,D,20060629,000000,14.4466,15.1697,14.3478,14.9364,163721,0
+QGEN.US,D,20060630,000000,14.9687,15.3141,14.9131,15.2475,375800,0
+QGEN.US,D,20060703,000000,15.2142,15.4252,15.1463,15.2686,82399.6,0
+QGEN.US,D,20060705,000000,15.2907,15.2907,14.9032,15.0476,93463,0
+QGEN.US,D,20060706,000000,15.1798,15.4129,15.0354,15.1919,196220,0
+QGEN.US,D,20060707,000000,15.1364,15.2254,14.9364,14.9921,96360.3,0
+QGEN.US,D,20060710,000000,14.9921,15.1798,14.9364,15.0476,248995,0
+QGEN.US,D,20060711,000000,14.9797,15.0576,14.8576,15.0354,100939,0
+QGEN.US,D,20060712,000000,15.0354,15.514,15.0354,15.3463,379565,0
+QGEN.US,D,20060713,000000,15.2475,15.2475,15.0142,15.0354,140004,0
+QGEN.US,D,20060714,000000,15.0808,15.1031,14.8698,14.9131,107833,0
+QGEN.US,D,20060717,000000,14.7909,15.002,14.67,14.9465,223584,0
+QGEN.US,D,20060718,000000,14.9465,15.3141,14.8799,15.1132,356733,0
+QGEN.US,D,20060719,000000,15.1031,16.0916,15.0808,15.9139,417911,0
+QGEN.US,D,20060720,000000,15.9028,16.1472,15.7806,15.9805,352375,0
+QGEN.US,D,20060721,000000,15.9472,16.0139,15.8251,15.936,255918,0
+QGEN.US,D,20060724,000000,16.0249,16.6692,16.0249,16.5692,498611,0
+QGEN.US,D,20060725,000000,16.4593,16.7581,16.3804,16.6469,577858,0
+QGEN.US,D,20060726,000000,16.5481,16.948,16.4471,16.7358,358604,0
+QGEN.US,D,20060727,000000,16.8468,16.9258,16.7136,16.8136,631653,0
+QGEN.US,D,20060728,000000,16.7136,16.9813,16.6369,16.9591,459826,0
+QGEN.US,D,20060731,000000,16.8923,17.0368,16.748,16.9024,366858,0
+QGEN.US,D,20060801,000000,16.8468,16.9358,16.7692,16.8923,496206,0
+QGEN.US,D,20060802,000000,16.8136,16.9258,16.6248,16.8136,346093,0
+QGEN.US,D,20060803,000000,16.7581,16.948,16.7136,16.948,323585,0
+QGEN.US,D,20060804,000000,16.9135,16.9358,16.7136,16.7813,649066,0
+QGEN.US,D,20060807,000000,16.6369,17.0024,16.5247,16.5692,597517,0
+QGEN.US,D,20060808,000000,16.1138,16.4914,16.0694,16.3359,583723,0
+QGEN.US,D,20060809,000000,16.4693,16.9358,16.4693,16.7692,421836,0
+QGEN.US,D,20060810,000000,16.2915,16.5147,16.1583,16.3471,298273,0
+QGEN.US,D,20060811,000000,16.2915,16.4693,16.1915,16.2694,177109,0
+QGEN.US,D,20060814,000000,16.1361,16.2915,16.1138,16.1693,102154,0
+QGEN.US,D,20060815,000000,16.2694,16.3581,15.9472,16.2694,203451,0
+QGEN.US,D,20060816,000000,16.2804,16.5247,16.2804,16.4693,86946.3,0
+QGEN.US,D,20060817,000000,16.226,16.3248,16.1138,16.1915,328519,0
+QGEN.US,D,20060818,000000,16.1804,16.226,16.1138,16.1693,139911,0
+QGEN.US,D,20060821,000000,15.9695,16.1804,15.8694,15.8805,503593,0
+QGEN.US,D,20060822,000000,15.6696,15.8139,15.6128,15.8139,711999,0
+QGEN.US,D,20060823,000000,15.7917,15.7917,15.6029,15.7017,138533,0
+QGEN.US,D,20060824,000000,15.6806,15.7917,15.6029,15.7806,56299.5,0
+QGEN.US,D,20060825,000000,15.7573,15.8251,15.6696,15.7806,62070.7,0
+QGEN.US,D,20060828,000000,15.6806,15.9583,15.6128,15.8362,191893,0
+QGEN.US,D,20060829,000000,15.7573,15.9695,15.6584,15.9251,187650,0
+QGEN.US,D,20060830,000000,15.8805,16.0139,15.8028,15.9917,169031,0
+QGEN.US,D,20060831,000000,15.9251,16.1583,15.6806,16.0694,164009,0
+QGEN.US,D,20060901,000000,15.9917,16.1138,15.8917,16.0249,70558.2,0
+QGEN.US,D,20060905,000000,16.1693,16.2804,16.0805,16.236,116435,0
+QGEN.US,D,20060906,000000,16.0361,16.1026,15.7573,16.0027,144682,0
+QGEN.US,D,20060907,000000,15.9028,16.0472,15.6918,15.8694,116805,0
+QGEN.US,D,20060908,000000,15.8251,15.8917,15.6474,15.7017,142726,0
+QGEN.US,D,20060911,000000,15.6696,15.6696,15.4586,15.6251,110364,0
+QGEN.US,D,20060912,000000,15.5474,15.8805,15.5029,15.7917,79333.9,0
+QGEN.US,D,20060913,000000,15.7251,15.8362,15.6029,15.7473,66252.8,0
+QGEN.US,D,20060914,000000,15.7806,15.9472,15.7362,15.8917,96618.7,0
+QGEN.US,D,20060915,000000,15.9917,16.1361,15.8251,16.1026,233411,0
+QGEN.US,D,20060918,000000,16.1138,16.558,16.0916,16.5359,210903,0
+QGEN.US,D,20060919,000000,16.558,16.6136,16.2582,16.4025,231701,0
+QGEN.US,D,20060920,000000,16.3704,16.5359,16.3137,16.4914,276766,0
+QGEN.US,D,20060921,000000,16.5692,16.6469,16.4471,16.5147,75025.8,0
+QGEN.US,D,20060922,000000,16.5359,16.5914,16.3026,16.3359,159474,0
+QGEN.US,D,20060925,000000,16.7692,16.9358,16.1472,16.9024,214539,0
+QGEN.US,D,20060926,000000,17.0467,17.2144,16.948,17.1256,142626,0
+QGEN.US,D,20060927,000000,17.0368,17.37,16.9258,17.1813,227113,0
+QGEN.US,D,20060928,000000,17.3134,17.6588,17.2812,17.6143,315762,0
+QGEN.US,D,20060929,000000,17.3588,17.7476,17.2578,17.6033,371524,0
+QGEN.US,D,20061002,000000,17.6033,17.7699,17.4477,17.4578,325134,0
+QGEN.US,D,20061003,000000,17.47,17.8365,17.47,17.7032,370850,0
+QGEN.US,D,20061004,000000,17.6143,17.8921,17.5588,17.8921,331122,0
+QGEN.US,D,20061005,000000,17.8921,17.9698,17.7798,17.8253,332798,0
+QGEN.US,D,20061006,000000,17.7798,17.8032,17.2911,17.4811,195524,0
+QGEN.US,D,20061009,000000,17.5143,18.0697,17.4578,17.9475,436301,0
+QGEN.US,D,20061010,000000,17.8032,17.8032,17.3466,17.7032,308371,0
+QGEN.US,D,20061011,000000,17.4578,17.6143,17.2578,17.4811,119779,0
+QGEN.US,D,20061012,000000,17.3366,17.6699,17.2245,17.6143,238422,0
+QGEN.US,D,20061013,000000,17.4256,17.47,17.1135,17.4022,265931,0
+QGEN.US,D,20061016,000000,17.3034,17.4145,17.2367,17.2911,168668,0
+QGEN.US,D,20061017,000000,17.1035,17.1035,16.5692,17.0024,445029,0
+QGEN.US,D,20061018,000000,16.9691,17.1135,16.7813,16.8802,256748,0
+QGEN.US,D,20061019,000000,16.858,17.0368,16.8368,16.948,165126,0
+QGEN.US,D,20061020,000000,16.948,17.0145,16.8246,16.9591,132618,0
+QGEN.US,D,20061023,000000,16.8923,17.2911,16.8923,17.2367,196370,0
+QGEN.US,D,20061024,000000,17.2144,17.3256,17.1256,17.2367,269203,0
+QGEN.US,D,20061025,000000,17.3256,17.6255,17.3256,17.5466,184781,0
+QGEN.US,D,20061026,000000,17.8921,18.0364,17.7798,17.8476,319804,0
+QGEN.US,D,20061027,000000,17.9475,18.0476,17.6809,17.7143,244257,0
+QGEN.US,D,20061030,000000,17.6588,17.6809,17.4145,17.4578,127771,0
+QGEN.US,D,20061031,000000,17.4477,17.6809,17.4356,17.5699,228560,0
+QGEN.US,D,20061101,000000,17.6255,17.7798,17.2478,17.3366,127588,0
+QGEN.US,D,20061102,000000,17.3256,17.6478,17.2367,17.5466,195040,0
+QGEN.US,D,20061103,000000,17.3366,17.37,17.1135,17.2578,181750,0
+QGEN.US,D,20061106,000000,17.4356,17.6255,17.4356,17.5466,177533,0
+QGEN.US,D,20061107,000000,17.8032,17.9364,17.7242,17.7699,586803,0
+QGEN.US,D,20061108,000000,17.7476,17.7798,17.6355,17.7586,130930,0
+QGEN.US,D,20061109,000000,17.7476,17.7798,17.5255,17.6143,124924,0
+QGEN.US,D,20061110,000000,17.8032,17.8809,17.2245,17.7798,340219,0
+QGEN.US,D,20061113,000000,17.8587,17.9698,17.2812,17.7365,623930,0
+QGEN.US,D,20061114,000000,17.4477,17.47,17.0701,17.3366,301170,0
+QGEN.US,D,20061115,000000,17.0801,17.1256,16.9358,16.9591,363276,0
+QGEN.US,D,20061116,000000,17.0701,17.0701,16.4693,16.7025,607275,0
+QGEN.US,D,20061117,000000,16.6692,16.8136,16.5803,16.7246,382776,0
+QGEN.US,D,20061120,000000,16.4247,16.5359,16.2915,16.4803,235966,0
+QGEN.US,D,20061121,000000,16.5481,16.6802,16.5481,16.6692,127578,0
+QGEN.US,D,20061122,000000,16.5359,16.6369,16.4471,16.558,179939,0
+QGEN.US,D,20061124,000000,16.5026,16.5147,16.1915,16.3471,229285,0
+QGEN.US,D,20061127,000000,16.1583,16.1693,15.8694,15.9028,964727,0
+QGEN.US,D,20061128,000000,15.9583,16.0361,15.7806,15.8251,475748,0
+QGEN.US,D,20061129,000000,16.1915,16.2694,16.0249,16.0694,315767,0
+QGEN.US,D,20061130,000000,16.2027,16.3581,16.0582,16.2138,185367,0
+QGEN.US,D,20061201,000000,16.1583,16.2471,15.936,16.0694,132054,0
+QGEN.US,D,20061204,000000,16.0472,16.3026,16.0139,16.2471,151583,0
+QGEN.US,D,20061205,000000,16.1693,16.2582,16.0694,16.1361,215847,0
+QGEN.US,D,20061206,000000,15.8805,16.0582,15.8251,15.9583,356334,0
+QGEN.US,D,20061207,000000,16.0139,16.1138,15.9139,15.9139,110392,0
+QGEN.US,D,20061208,000000,16.226,16.4471,15.9917,16.2804,184470,0
+QGEN.US,D,20061211,000000,16.4914,16.6136,16.3581,16.5147,171052,0
+QGEN.US,D,20061212,000000,16.6469,16.8036,16.5803,16.6469,511757,0
+QGEN.US,D,20061213,000000,16.6591,16.6925,16.5026,16.5692,213769,0
+QGEN.US,D,20061214,000000,16.6136,16.8923,16.6136,16.8802,462310,0
+QGEN.US,D,20061215,000000,17.0024,17.0245,16.7358,16.9024,259187,0
+QGEN.US,D,20061218,000000,16.8923,17.0923,16.8702,17.0801,350956,0
+QGEN.US,D,20061219,000000,16.8702,17.1256,16.8468,17.0801,311655,0
+QGEN.US,D,20061220,000000,16.9914,17.2367,16.9914,17.0923,337150,0
+QGEN.US,D,20061221,000000,17.0145,17.0579,16.9358,17.0024,120637,0
+QGEN.US,D,20061222,000000,17.0579,17.0579,16.7813,16.8036,170111,0
+QGEN.US,D,20061226,000000,16.858,16.858,16.6469,16.6591,227270,0
+QGEN.US,D,20061227,000000,16.8923,16.948,16.7692,16.8468,178543,0
+QGEN.US,D,20061228,000000,16.8036,17.0579,16.7692,16.9358,183626,0
+QGEN.US,D,20061229,000000,16.8802,16.9813,16.7246,16.8136,135507,0
+QGEN.US,D,20070103,000000,17.6355,17.7586,17.2478,17.3811,442445,0
+QGEN.US,D,20070104,000000,17.3366,17.3922,17.1256,17.2144,325626,0
+QGEN.US,D,20070105,000000,17.3034,17.3811,17.1591,17.2245,733182,0
+QGEN.US,D,20070108,000000,17.4256,17.47,17.1689,17.3466,575888,0
+QGEN.US,D,20070109,000000,17.2144,17.4145,17.1591,17.3366,141399,0
+QGEN.US,D,20070110,000000,17.1591,17.5699,16.9358,17.0245,281844,0
+QGEN.US,D,20070111,000000,17.1357,17.4911,17.0368,17.4356,758558,0
+QGEN.US,D,20070112,000000,17.8143,18.314,17.7798,18.1697,992193,0
+QGEN.US,D,20070116,000000,18.2918,18.3928,18.1363,18.3585,513823,0
+QGEN.US,D,20070117,000000,18.0031,18.5251,17.9587,18.4584,543021,0
+QGEN.US,D,20070118,000000,18.2697,18.4362,18.1031,18.3696,647280,0
+QGEN.US,D,20070119,000000,17.9698,18.2697,17.9587,18.1475,482820,0
+QGEN.US,D,20070122,000000,18.1586,18.1586,17.7798,17.8921,648860,0
+QGEN.US,D,20070123,000000,17.7798,17.9254,17.7143,17.8921,151294,0
+QGEN.US,D,20070124,000000,17.7242,17.9587,17.692,17.8476,452032,0
+QGEN.US,D,20070125,000000,17.8143,17.9254,17.7699,17.8587,685271,0
+QGEN.US,D,20070126,000000,18.3374,18.4918,18.2141,18.4474,972995,0
+QGEN.US,D,20070129,000000,18.314,18.3696,18.1031,18.3253,209252,0
+QGEN.US,D,20070130,000000,18.5473,18.6595,18.4584,18.6473,197387,0
+QGEN.US,D,20070131,000000,19.0472,19.2804,18.8927,19.1916,543576,0
+QGEN.US,D,20070201,000000,19.7368,19.7591,19.0804,19.3481,487242,0
+QGEN.US,D,20070202,000000,19.6024,19.6702,19.3481,19.5692,244022,0
+QGEN.US,D,20070205,000000,19.848,20.0257,19.7146,19.9035,357896,0
+QGEN.US,D,20070206,000000,19.6258,19.6924,19.1148,19.2804,632450,0
+QGEN.US,D,20070207,000000,19.6368,19.6814,19.3481,19.4369,398885,0
+QGEN.US,D,20070208,000000,19.3925,19.4036,19.126,19.2247,408292,0
+QGEN.US,D,20070209,000000,19.2037,19.4036,19.0138,19.1148,313223,0
+QGEN.US,D,20070212,000000,19.4147,19.4925,19.1482,19.3038,374534,0
+QGEN.US,D,20070213,000000,19.1148,19.3259,18.8361,18.9583,409534,0
+QGEN.US,D,20070214,000000,19.1693,19.2471,19.1148,19.2247,271028,0
+QGEN.US,D,20070215,000000,19.5137,19.5481,19.2247,19.3137,328524,0
+QGEN.US,D,20070216,000000,19.7258,19.7924,19.2148,19.5592,520334,0
+QGEN.US,D,20070220,000000,19.4704,19.6024,19.3038,19.4248,222676,0
+QGEN.US,D,20070221,000000,19.3137,19.3137,19.1815,19.2037,211960,0
+QGEN.US,D,20070222,000000,19.2471,19.5036,19.2471,19.4704,219190,0
+QGEN.US,D,20070223,000000,19.2703,19.5371,19.1815,19.2593,298948,0
+QGEN.US,D,20070226,000000,19.2703,19.3481,19.136,19.2037,162913,0
+QGEN.US,D,20070227,000000,18.1363,18.5028,18.1142,18.314,593931,0
+QGEN.US,D,20070228,000000,17.9254,18.3374,17.8687,18.2141,460705,0
+QGEN.US,D,20070301,000000,17.8365,17.9364,17.7242,17.7921,307102,0
+QGEN.US,D,20070302,000000,17.7365,17.9032,17.6699,17.7032,221518,0
+QGEN.US,D,20070305,000000,17.2367,17.5033,17.2023,17.2478,338093,0
+QGEN.US,D,20070306,000000,17.4022,17.7143,17.3366,17.7143,213934,0
+QGEN.US,D,20070307,000000,17.7586,17.8365,17.692,17.7476,283291,0
+QGEN.US,D,20070308,000000,17.8921,18.1586,17.8476,17.9142,155055,0
+QGEN.US,D,20070309,000000,17.8476,18.0808,17.6809,17.9919,418805,0
+QGEN.US,D,20070312,000000,18.0476,18.2697,17.9364,18.2697,98479.8,0
+QGEN.US,D,20070313,000000,17.8921,17.9587,17.7798,17.8365,353256,0
+QGEN.US,D,20070314,000000,17.6699,17.7242,17.37,17.6588,243114,0
+QGEN.US,D,20070315,000000,17.5033,17.7242,17.4022,17.5033,262699,0
+QGEN.US,D,20070316,000000,17.5366,17.6478,17.4578,17.4911,103636,0
+QGEN.US,D,20070319,000000,17.8143,18.0697,17.8143,17.9808,124291,0
+QGEN.US,D,20070320,000000,17.9475,18.3475,17.8687,18.2141,118854,0
+QGEN.US,D,20070321,000000,18.3585,18.6261,18.0476,18.5374,144245,0
+QGEN.US,D,20070322,000000,18.9482,19.2703,18.9248,19.2247,472084,0
+QGEN.US,D,20070323,000000,19.2471,19.4248,19.0926,19.3925,299897,0
+QGEN.US,D,20070326,000000,19.5692,19.7368,19.458,19.5592,286578,0
+QGEN.US,D,20070327,000000,19.1148,19.1148,18.7917,18.8694,259613,0
+QGEN.US,D,20070328,000000,18.8361,18.8595,18.6261,18.6917,226012,0
+QGEN.US,D,20070329,000000,18.9361,19.1148,18.7583,18.9248,250504,0
+QGEN.US,D,20070330,000000,18.8806,19.1482,18.7805,19.0926,271983,0
+QGEN.US,D,20070402,000000,19.0804,19.136,18.8595,19.0138,94116.7,0
+QGEN.US,D,20070403,000000,19.1581,19.6368,19.0371,19.6258,262543,0
+QGEN.US,D,20070404,000000,19.3481,19.7591,19.2247,19.2804,310809,0
+QGEN.US,D,20070405,000000,19.0472,19.4036,18.9817,19.3359,266576,0
+QGEN.US,D,20070409,000000,19.3359,19.4925,19.2471,19.3038,119057,0
+QGEN.US,D,20070410,000000,19.5692,19.6702,19.3925,19.4369,221199,0
+QGEN.US,D,20070411,000000,19.8257,19.8812,19.4036,19.4802,153660,0
+QGEN.US,D,20070412,000000,19.7814,20.0035,19.7591,19.9813,296810,0
+QGEN.US,D,20070413,000000,20.1144,20.1144,19.9257,20.0145,245040,0
+QGEN.US,D,20070416,000000,20.0257,20.2034,20.0257,20.1034,273579,0
+QGEN.US,D,20070417,000000,20.0035,20.0035,19.8024,19.8812,332509,0
+QGEN.US,D,20070418,000000,19.7591,20.0589,19.7591,19.8591,203514,0
+QGEN.US,D,20070419,000000,19.7258,19.7814,19.5036,19.6702,205138,0
+QGEN.US,D,20070420,000000,19.8024,19.8024,19.6479,19.7591,173147,0
+QGEN.US,D,20070423,000000,19.6479,19.7368,19.5813,19.6924,208384,0
+QGEN.US,D,20070424,000000,19.6702,19.7591,19.6024,19.658,180098,0
+QGEN.US,D,20070425,000000,19.658,19.6702,19.4925,19.6024,148095,0
+QGEN.US,D,20070426,000000,19.7814,19.8024,19.5813,19.6702,412210,0
+QGEN.US,D,20070427,000000,19.6368,19.6702,19.5258,19.6479,278727,0
+QGEN.US,D,20070430,000000,19.8591,20.0367,19.6147,19.7036,285011,0
+QGEN.US,D,20070501,000000,19.6702,19.7814,19.3925,19.6479,195681,0
+QGEN.US,D,20070502,000000,19.848,20.1144,19.7258,20.07,306425,0
+QGEN.US,D,20070503,000000,19.5371,19.6147,19.4481,19.5137,135388,0
+QGEN.US,D,20070504,000000,19.4802,19.5036,19.3693,19.4481,106845,0
+QGEN.US,D,20070507,000000,19.3593,19.4481,19.2703,19.2804,142264,0
+QGEN.US,D,20070508,000000,19.4248,19.4481,19.2037,19.3815,145939,0
+QGEN.US,D,20070509,000000,19.126,19.2148,18.9817,19.1148,547737,0
+QGEN.US,D,20070510,000000,18.9704,19.3481,18.9361,19.0138,337167,0
+QGEN.US,D,20070511,000000,19.0249,19.1482,18.9583,19.136,106054,0
+QGEN.US,D,20070514,000000,18.9915,19.1581,18.9583,19.0594,407598,0
+QGEN.US,D,20070515,000000,19.0472,19.2247,19.0371,19.0694,240982,0
+QGEN.US,D,20070516,000000,19.136,19.136,18.9361,19.0804,125850,0
+QGEN.US,D,20070517,000000,18.9915,18.9915,18.7473,18.8039,303700,0
+QGEN.US,D,20070518,000000,19.136,19.2148,19.0138,19.1581,235732,0
+QGEN.US,D,20070521,000000,18.9248,19.0694,18.8927,18.9248,218140,0
+QGEN.US,D,20070522,000000,19.2372,19.3481,19.0694,19.2471,299791,0
+QGEN.US,D,20070523,000000,19.2926,19.4248,19.2471,19.3925,193328,0
+QGEN.US,D,20070524,000000,19.1482,19.1482,18.4029,18.4584,237900,0
+QGEN.US,D,20070525,000000,18.6695,18.8694,18.6028,18.814,171523,0
+QGEN.US,D,20070529,000000,19.3137,19.3925,19.0138,19.126,128397,0
+QGEN.US,D,20070530,000000,19.2148,19.3925,19.1581,19.3259,169341,0
+QGEN.US,D,20070531,000000,19.4481,19.5036,19.2926,19.3693,129909,0
+QGEN.US,D,20070601,000000,19.1916,19.3815,19.1026,19.2037,170834,0
+QGEN.US,D,20070604,000000,19.3137,19.4036,16.9135,17.3134,6024343,0
+QGEN.US,D,20070605,000000,18.1363,18.5028,17.8921,18.414,4741705,0
+QGEN.US,D,20070606,000000,18.3928,18.4474,17.9364,17.9364,1490913,0
+QGEN.US,D,20070607,000000,17.9032,18.0364,17.4578,17.5799,1471808,0
+QGEN.US,D,20070608,000000,17.7798,18.2918,17.4911,18.2031,1755246,0
+QGEN.US,D,20070611,000000,18.3374,18.6362,18.3029,18.3475,727502,0
+QGEN.US,D,20070612,000000,18.9704,19.0472,18.3374,18.5028,1813321,0
+QGEN.US,D,20070613,000000,18.8595,19.0249,18.4696,18.9704,2584654,0
+QGEN.US,D,20070614,000000,19.1693,19.5371,19.1026,19.5036,1061347,0
+QGEN.US,D,20070615,000000,20.0035,20.1589,19.6702,19.8146,1361728,0
+QGEN.US,D,20070618,000000,19.9813,20.0479,19.3593,19.4248,939707,0
+QGEN.US,D,20070619,000000,20.1701,20.2478,19.8913,20.1589,1310867,0
+QGEN.US,D,20070620,000000,20.3144,20.3144,19.6702,19.6814,760657,0
+QGEN.US,D,20070621,000000,19.8368,20.0035,19.6258,19.9478,1330622,0
+QGEN.US,D,20070622,000000,20.1366,20.3699,19.7258,19.7814,1014193,0
+QGEN.US,D,20070625,000000,19.8368,19.8812,19.1916,19.5692,1310504,0
+QGEN.US,D,20070626,000000,19.6702,19.6702,19.1693,19.3038,803310,0
+QGEN.US,D,20070627,000000,19.2037,19.8024,19.136,19.7591,747070,0
+QGEN.US,D,20070628,000000,19.6479,19.7702,19.5036,19.6702,1073283,0
+QGEN.US,D,20070629,000000,19.9478,19.9813,19.7258,19.7702,394358,0
+QGEN.US,D,20070702,000000,20.3144,20.3477,19.7814,20.07,636692,0
+QGEN.US,D,20070703,000000,19.9923,20.1479,19.8913,20.1034,257909,0
+QGEN.US,D,20070705,000000,20.5477,20.5477,20.0813,20.4811,1020538,0
+QGEN.US,D,20070706,000000,20.47,20.692,20.3699,20.5044,387763,0
+QGEN.US,D,20070709,000000,20.6698,20.6821,20.2034,20.3033,980784,0
+QGEN.US,D,20070710,000000,20.4477,20.4588,19.8368,19.8913,836294,0
+QGEN.US,D,20070711,000000,20.2256,20.3033,19.848,19.9478,1181663,0
+QGEN.US,D,20070712,000000,20.0589,20.0589,19.7924,19.8591,1154786,0
+QGEN.US,D,20070713,000000,20.2256,20.2478,19.9035,19.9368,1187433,0
+QGEN.US,D,20070716,000000,19.9813,20.1256,19.6702,19.8257,1235805,0
+QGEN.US,D,20070717,000000,19.9813,20.07,19.6147,19.7814,1708914,0
+QGEN.US,D,20070718,000000,19.7814,19.8812,19.658,19.7146,1730462,0
+QGEN.US,D,20070719,000000,19.9146,19.9478,19.6147,19.7469,2822724,0
+QGEN.US,D,20070720,000000,19.7368,19.8024,19.3925,19.4147,1759953,0
+QGEN.US,D,20070723,000000,19.5813,19.5925,19.3593,19.4704,982024,0
+QGEN.US,D,20070724,000000,19.4248,19.5925,19.1815,19.3593,1655096,0
+QGEN.US,D,20070725,000000,19.3693,19.4369,19.1693,19.1693,1494285,0
+QGEN.US,D,20070726,000000,18.8806,18.9817,18.5028,18.5374,763177,0
+QGEN.US,D,20070727,000000,18.8806,18.9151,18.5584,18.6595,1155839,0
+QGEN.US,D,20070730,000000,18.8361,19.1148,18.8039,19.0926,728926,0
+QGEN.US,D,20070731,000000,19.3137,19.6147,19.0371,19.1148,1433021,0
+QGEN.US,D,20070801,000000,18.8927,19.1148,18.7583,18.9361,630925,0
+QGEN.US,D,20070802,000000,19.1482,19.6702,19.0694,19.5813,709834,0
+QGEN.US,D,20070803,000000,19.7368,19.8024,18.8261,18.8927,1939634,0
+QGEN.US,D,20070806,000000,19.1581,19.4248,18.8361,19.3815,1181863,0
+QGEN.US,D,20070807,000000,20.0813,20.2588,19.9368,19.9813,2584797,0
+QGEN.US,D,20070808,000000,20.0589,20.2367,19.4369,19.5813,1674868,0
+QGEN.US,D,20070809,000000,19.7368,20.0035,19.4704,19.5692,909771,0
+QGEN.US,D,20070810,000000,18.8927,19.6147,18.7251,19.2037,2147301,0
+QGEN.US,D,20070813,000000,19.126,19.5036,18.9704,19.2926,1192893,0
+QGEN.US,D,20070814,000000,19.1693,19.3359,18.9817,19.1026,720010,0
+QGEN.US,D,20070815,000000,18.8694,19.0039,18.6362,18.6473,581379,0
+QGEN.US,D,20070816,000000,18.414,18.4918,17.8587,18.1253,673606,0
+QGEN.US,D,20070817,000000,18.2808,18.5918,18.2141,18.4029,473278,0
+QGEN.US,D,20070820,000000,18.3806,18.5584,18.2485,18.5473,398003,0
+QGEN.US,D,20070821,000000,18.3806,18.6139,18.3806,18.4918,331828,0
+QGEN.US,D,20070822,000000,18.7028,18.7706,18.4252,18.6473,437280,0
+QGEN.US,D,20070823,000000,18.6473,18.8927,18.6261,18.8261,586006,0
+QGEN.US,D,20070824,000000,18.6595,18.8927,18.5473,18.8927,234625,0
+QGEN.US,D,20070827,000000,18.8927,18.9583,18.7473,18.7917,373705,0
+QGEN.US,D,20070828,000000,18.7251,18.7583,18.4029,18.4252,217229,0
+QGEN.US,D,20070829,000000,18.5706,18.7473,18.5141,18.7361,261154,0
+QGEN.US,D,20070830,000000,18.5918,18.7473,18.5807,18.6139,294514,0
+QGEN.US,D,20070831,000000,19.1026,19.2037,18.9151,18.9151,628097,0
+QGEN.US,D,20070904,000000,18.9027,19.1916,18.9027,19.0249,927686,0
+QGEN.US,D,20070905,000000,19.0804,19.1815,19.0804,19.1581,564345,0
+QGEN.US,D,20070906,000000,19.1693,19.1815,19.0694,19.136,221092,0
+QGEN.US,D,20070907,000000,19.0594,19.2037,18.9361,19.0472,219331,0
+QGEN.US,D,20070910,000000,19.0926,19.126,18.9248,18.9704,233263,0
+QGEN.US,D,20070911,000000,19.0039,19.0472,18.9482,19.0138,344708,0
+QGEN.US,D,20070912,000000,18.9583,19.2372,18.9583,19.1815,634723,0
+QGEN.US,D,20070913,000000,19.2148,19.2247,19.0249,19.0249,503375,0
+QGEN.US,D,20070914,000000,18.9248,19.0926,18.8806,19.0039,499486,0
+QGEN.US,D,20070917,000000,18.8927,18.9915,18.6917,18.7706,255092,0
+QGEN.US,D,20070918,000000,18.7805,19.0039,18.7028,18.9915,912557,0
+QGEN.US,D,20070919,000000,19.0138,19.2593,18.8472,19.2247,875162,0
+QGEN.US,D,20070920,000000,19.2804,19.5692,19.2593,19.5036,1953675,0
+QGEN.US,D,20070921,000000,19.4369,21.8927,19.3693,20.1034,2312154,0
+QGEN.US,D,20070924,000000,20.07,20.1366,19.5371,19.8812,1699129,0
+QGEN.US,D,20070925,000000,19.6147,20.3033,19.5371,20.2034,1734903,0
+QGEN.US,D,20070926,000000,20.5044,21.0597,20.5044,20.9476,1593724,0
+QGEN.US,D,20070927,000000,21.1708,21.9482,21.0597,21.7038,2356483,0
+QGEN.US,D,20070928,000000,21.4474,21.6151,21.2818,21.5706,648824,0
+QGEN.US,D,20071001,000000,21.1153,21.4928,21.1153,21.404,1041711,0
+QGEN.US,D,20071002,000000,21.4595,21.7038,21.4263,21.6706,679218,0
+QGEN.US,D,20071003,000000,21.5817,21.926,21.5817,21.7373,606921,0
+QGEN.US,D,20071004,000000,21.6483,21.8483,21.5817,21.6151,731164,0
+QGEN.US,D,20071005,000000,21.6151,21.7817,21.3918,21.7038,1176675,0
+QGEN.US,D,20071008,000000,21.5917,21.8705,21.4806,21.7817,892456,0
+QGEN.US,D,20071009,000000,22.0703,22.8368,22.0703,22.7602,1133568,0
+QGEN.US,D,20071010,000000,22.9256,23.3933,22.7479,23.2922,1292674,0
+QGEN.US,D,20071011,000000,23.4265,24.2374,23.3588,23.9041,2451940,0
+QGEN.US,D,20071012,000000,23.7154,24.1152,23.6376,23.9264,1112883,0
+QGEN.US,D,20071015,000000,24.0485,24.1484,23.6932,23.7598,1029182,0
+QGEN.US,D,20071016,000000,23.3377,23.4265,23.0489,23.1044,709244,0
+QGEN.US,D,20071017,000000,23.3156,23.9153,23.3156,23.8598,569763,0
+QGEN.US,D,20071018,000000,23.2266,23.7154,23.1712,23.4932,839898,0
+QGEN.US,D,20071019,000000,23.5154,23.5376,23.1256,23.1811,634965,0
+QGEN.US,D,20071022,000000,22.8924,23.1478,22.8258,23.1478,500250,0
+QGEN.US,D,20071023,000000,23.3811,23.6142,23.3377,23.5587,287554,0
+QGEN.US,D,20071024,000000,23.3255,23.5255,22.9379,23.2144,357859,0
+QGEN.US,D,20071025,000000,23.4822,24.3928,23.4822,24.3374,587078,0
+QGEN.US,D,20071026,000000,24.7594,25.4269,24.5927,25.2259,932768,0
+QGEN.US,D,20071029,000000,25.8045,25.9378,25.3269,25.5602,592799,0
+QGEN.US,D,20071030,000000,25.9589,26.2822,25.6268,26.1711,767614,0
+QGEN.US,D,20071031,000000,26.0044,26.1711,25.6601,26.16,615553,0
+QGEN.US,D,20071101,000000,25.2714,25.7712,25.1603,25.4036,984431,0
+QGEN.US,D,20071102,000000,25.4368,25.4368,25.0926,25.3047,472633,0
+QGEN.US,D,20071105,000000,25.2259,25.2369,24.8816,25.0715,471199,0
+QGEN.US,D,20071106,000000,25.9045,26.4832,25.5257,25.9711,1254671,0
+QGEN.US,D,20071107,000000,25.7257,26.0155,25.1603,25.2259,680641,0
+QGEN.US,D,20071108,000000,25.0926,25.3481,24.4706,24.7927,694366,0
+QGEN.US,D,20071109,000000,24.3262,24.3484,23.7598,23.9708,550866,0
+QGEN.US,D,20071112,000000,23.682,23.9596,23.3044,23.3255,386084,0
+QGEN.US,D,20071113,000000,23.6043,24.2152,23.4599,24.1152,674209,0
+QGEN.US,D,20071114,000000,24.1484,24.2706,23.7264,23.7708,257003,0
+QGEN.US,D,20071115,000000,22.8713,23.1156,22.7046,22.9045,677605,0
+QGEN.US,D,20071116,000000,22.7813,23.2144,22.5702,23.0266,771038,0
+QGEN.US,D,20071119,000000,22.7602,23.1256,22.4702,22.8368,560486,0
+QGEN.US,D,20071120,000000,22.648,23.0701,22.3258,22.5702,346653,0
+QGEN.US,D,20071121,000000,22.3147,22.5269,22.0703,22.2704,260844,0
+QGEN.US,D,20071123,000000,22.6158,22.7267,22.2592,22.4258,114830,0
+QGEN.US,D,20071126,000000,23.2034,23.4043,22.7368,22.7602,513529,0
+QGEN.US,D,20071127,000000,22.7046,22.9256,22.448,22.7813,323568,0
+QGEN.US,D,20071128,000000,22.8812,23.2599,22.7267,22.96,635692,0
+QGEN.US,D,20071129,000000,22.8924,23.3377,22.648,23.1478,949084,0
+QGEN.US,D,20071130,000000,23.3588,23.782,23.3255,23.4143,487185,0
+QGEN.US,D,20071203,000000,23.8929,24.7272,23.8929,24.5817,1021331,0
+QGEN.US,D,20071204,000000,24.4373,24.6149,24.0931,24.0931,504270,0
+QGEN.US,D,20071205,000000,25.2825,25.7712,25.0815,25.3603,730974,0
+QGEN.US,D,20071206,000000,24.7495,25.4824,24.6261,25.2714,540148,0
+QGEN.US,D,20071207,000000,25.0715,25.1603,24.8382,24.9371,397295,0
+QGEN.US,D,20071210,000000,24.7039,25.1703,24.6049,25.0592,548974,0
+QGEN.US,D,20071211,000000,24.6049,24.8594,24.3374,24.4373,441868,0
+QGEN.US,D,20071212,000000,24.8161,25.2714,24.5039,24.6705,412121,0
+QGEN.US,D,20071213,000000,24.7272,24.9826,24.6261,24.8259,225722,0
+QGEN.US,D,20071214,000000,23.9819,24.4261,23.8264,24.0485,432641,0
+QGEN.US,D,20071217,000000,23.6265,23.7264,23.4377,23.4698,311503,0
+QGEN.US,D,20071218,000000,23.4822,23.4932,22.8035,23.0033,556750,0
+QGEN.US,D,20071219,000000,22.9479,23.16,22.7046,22.9145,219358,0
+QGEN.US,D,20071220,000000,23.5376,23.7919,23.3487,23.7031,545252,0
+QGEN.US,D,20071221,000000,23.8929,24.304,23.7708,24.204,367639,0
+QGEN.US,D,20071224,000000,24.2374,24.5262,23.8929,24.4606,99020.9,0
+QGEN.US,D,20071226,000000,24.4706,24.8259,24.4373,24.6484,330265,0
+QGEN.US,D,20071227,000000,24.5039,24.5373,24.1928,24.2818,155952,0
+QGEN.US,D,20071228,000000,24.2929,24.2929,23.4822,23.6142,346205,0
+QGEN.US,D,20071231,000000,23.4698,23.7486,23.3811,23.3933,253608,0
+QGEN.US,D,20080102,000000,23.9153,24.3262,23.8929,24.1819,492129,0
+QGEN.US,D,20080103,000000,23.9486,24.7495,23.9153,24.7495,613209,0
+QGEN.US,D,20080104,000000,24.1484,24.7151,24.0485,24.2152,439160,0
+QGEN.US,D,20080107,000000,23.9708,24.1484,23.7486,24.0485,492821,0
+QGEN.US,D,20080108,000000,24.4261,24.8161,24.2263,24.4373,705929,0
+QGEN.US,D,20080109,000000,24.4051,25.1603,24.3374,25.0926,491440,0
+QGEN.US,D,20080110,000000,24.6939,25.4924,24.6261,25.2492,848036,0
+QGEN.US,D,20080111,000000,24.5817,25.8934,24.4818,25.7257,1099217,0
+QGEN.US,D,20080114,000000,25.7822,26.1488,25.6268,25.9934,1117028,0
+QGEN.US,D,20080115,000000,24.7705,24.9604,24.3817,24.6484,1258669,0
+QGEN.US,D,20080116,000000,23.8486,24.4261,23.4599,23.8042,864815,0
+QGEN.US,D,20080117,000000,24.0041,24.2596,23.6376,23.8264,668350,0
+QGEN.US,D,20080118,000000,23.5587,23.6142,22.5925,22.7813,1005388,0
+QGEN.US,D,20080122,000000,21.1031,22.3147,20.6587,21.926,1406106,0
+QGEN.US,D,20080123,000000,20.8141,22.0372,20.4811,21.9926,1147798,0
+QGEN.US,D,20080124,000000,21.6927,21.7694,21.1374,21.3484,978389,0
+QGEN.US,D,20080125,000000,21.4474,21.7373,21.3584,21.6706,883320,0
+QGEN.US,D,20080128,000000,21.4374,22.2815,21.1253,22.2369,806969,0
+QGEN.US,D,20080129,000000,22.0148,22.5591,21.9482,22.4592,539353,0
+QGEN.US,D,20080130,000000,22.2259,22.7479,22.0815,22.448,616330,0
+QGEN.US,D,20080131,000000,22.0815,22.7813,21.9039,22.6713,514371,0
+QGEN.US,D,20080201,000000,22.7479,23.1712,22.6257,23.1044,461834,0
+QGEN.US,D,20080204,000000,23.1156,23.3044,22.9701,23.0701,384120,0
+QGEN.US,D,20080205,000000,22.8258,22.8368,22.2259,22.3481,460264,0
+QGEN.US,D,20080206,000000,22.6036,23.0489,22.3593,22.3593,569233,0
+QGEN.US,D,20080207,000000,22.2259,22.7602,22.2037,22.6257,384151,0
+QGEN.US,D,20080208,000000,22.3036,22.7479,22.1593,22.7479,603614,0
+QGEN.US,D,20080211,000000,22.8924,23.4265,22.7146,23.2599,774743,0
+QGEN.US,D,20080212,000000,23.5255,24.1484,23.27,23.782,1626360,0
+QGEN.US,D,20080213,000000,23.9041,24.4483,23.7264,24.1597,934538,0
+QGEN.US,D,20080214,000000,23.9041,24.0707,23.6265,23.7154,625905,0
+QGEN.US,D,20080215,000000,23.0823,23.2034,22.6036,22.8157,667961,0
+QGEN.US,D,20080219,000000,23.6932,23.8042,23.0157,23.3255,1102272,0
+QGEN.US,D,20080220,000000,23.27,23.3377,23.0266,23.1811,700486,0
+QGEN.US,D,20080221,000000,23.3255,23.3588,23.1378,23.3377,568245,0
+QGEN.US,D,20080222,000000,23.5488,23.5488,23.2144,23.3588,618088,0
+QGEN.US,D,20080225,000000,23.6142,24.0485,23.6142,23.9264,501895,0
+QGEN.US,D,20080226,000000,24.1152,24.6049,24.0818,24.2706,545865,0
+QGEN.US,D,20080227,000000,24.0263,24.4928,24.0153,24.4606,520245,0
+QGEN.US,D,20080228,000000,24.8259,25.0926,24.6049,25.0037,346184,0
+QGEN.US,D,20080229,000000,24.8382,25.0381,24.4373,24.4373,1086231,0
+QGEN.US,D,20080303,000000,24.3595,24.6816,24.1374,24.2818,1570688,0
+QGEN.US,D,20080304,000000,23.8929,24.0597,23.1811,23.6265,805533,0
+QGEN.US,D,20080305,000000,24.0041,24.1707,23.7031,23.9931,721266,0
+QGEN.US,D,20080306,000000,24.1041,24.1041,23.3044,23.3377,588262,0
+QGEN.US,D,20080307,000000,23.4487,23.5587,22.8491,23.2922,809172,0
+QGEN.US,D,20080310,000000,22.9935,23.0033,22.126,22.2259,638094,0
+QGEN.US,D,20080311,000000,22.4381,22.6036,22.0148,22.2592,1057027,0
+QGEN.US,D,20080312,000000,21.7373,22.1593,20.5599,20.6698,3372063,0
+QGEN.US,D,20080313,000000,20.5809,21.1153,20.5044,20.9153,2411898,0
+QGEN.US,D,20080314,000000,21.6151,21.8927,20.8141,21.2818,1396665,0
+QGEN.US,D,20080317,000000,20.8364,21.2374,20.2812,20.5365,681594,0
+QGEN.US,D,20080318,000000,20.692,20.8264,20.4255,20.7587,628208,0
+QGEN.US,D,20080319,000000,20.4255,20.5255,20.1922,20.4588,1139983,0
+QGEN.US,D,20080320,000000,20.5255,20.8486,20.3366,20.7476,884934,0
+QGEN.US,D,20080324,000000,20.882,21.5817,20.8364,21.3484,515775,0
+QGEN.US,D,20080325,000000,21.3262,22.5147,21.3262,22.3147,1041744,0
+QGEN.US,D,20080326,000000,22.126,22.1925,21.926,21.9816,499324,0
+QGEN.US,D,20080327,000000,22.1704,23.4932,22.1704,23.1378,1265895,0
+QGEN.US,D,20080328,000000,22.7701,23.16,22.7046,22.8157,821508,0
+QGEN.US,D,20080331,000000,23.0367,23.2821,22.8157,23.1156,381461,0
+QGEN.US,D,20080401,000000,23.1478,23.8929,23.1044,23.8264,445061,0
+QGEN.US,D,20080402,000000,23.5376,24.1597,23.4599,23.8486,272452,0
+QGEN.US,D,20080403,000000,23.3156,23.5931,23.1156,23.5376,533491,0
+QGEN.US,D,20080404,000000,23.6265,23.9931,23.5033,23.6376,366936,0
+QGEN.US,D,20080407,000000,23.6265,23.6597,23.3377,23.4822,248662,0
+QGEN.US,D,20080408,000000,23.3377,23.6265,23.3377,23.5376,223886,0
+QGEN.US,D,20080409,000000,23.4698,23.5255,23.2489,23.3044,296834,0
+QGEN.US,D,20080410,000000,23.2365,23.6932,23.2365,23.4822,304420,0
+QGEN.US,D,20080411,000000,23.0033,23.4043,23.0033,23.2599,449306,0
+QGEN.US,D,20080414,000000,23.0266,23.1712,22.8035,23.0157,516589,0
+QGEN.US,D,20080415,000000,23.1256,23.2922,22.9701,23.0922,317255,0
+QGEN.US,D,20080416,000000,23.2922,23.5488,23.0922,23.0922,591840,0
+QGEN.US,D,20080417,000000,23.6476,23.6932,23.1378,23.2489,458408,0
+QGEN.US,D,20080418,000000,23.6043,23.7031,23.3711,23.5033,325784,0
+QGEN.US,D,20080421,000000,24.4373,24.4483,24.1262,24.2485,479823,0
+QGEN.US,D,20080422,000000,24.2929,24.4051,23.6597,23.7919,462832,0
+QGEN.US,D,20080423,000000,24.4373,24.9926,24.4261,24.8382,568739,0
+QGEN.US,D,20080424,000000,24.8259,24.8716,23.9819,24.2929,510717,0
+QGEN.US,D,20080425,000000,24.6383,24.8038,24.4928,24.7826,205204,0
+QGEN.US,D,20080428,000000,24.7151,25.1271,24.6594,24.8161,292592,0
+QGEN.US,D,20080429,000000,24.4606,24.5373,24.1484,24.4373,512311,0
+QGEN.US,D,20080430,000000,24.7826,25.0381,24.6594,24.6816,232544,0
+QGEN.US,D,20080501,000000,24.5039,25.1382,24.5039,24.9604,486057,0
+QGEN.US,D,20080502,000000,24.9038,25.0381,24.4483,24.6484,415287,0
+QGEN.US,D,20080505,000000,24.9148,24.9704,24.4706,24.5373,315870,0
+QGEN.US,D,20080506,000000,25.0037,25.026,24.0263,24.5817,671945,0
+QGEN.US,D,20080507,000000,24.5373,24.6049,23.7376,23.9153,653426,0
+QGEN.US,D,20080508,000000,25.0037,25.1047,24.6383,24.7495,946241,0
+QGEN.US,D,20080509,000000,24.4373,24.4373,23.7919,23.8264,720571,0
+QGEN.US,D,20080512,000000,23.9153,24.1707,23.7486,24.0153,267620,0
+QGEN.US,D,20080513,000000,24.0153,24.1707,23.9486,24.1262,212482,0
+QGEN.US,D,20080514,000000,24.0707,24.1707,23.6597,23.7031,419880,0
+QGEN.US,D,20080515,000000,24.1707,24.4152,24.1262,24.2152,570710,0
+QGEN.US,D,20080516,000000,24.7272,24.8382,23.9931,24.2263,849250,0
+QGEN.US,D,20080519,000000,24.6149,24.6705,23.9486,24.1152,826382,0
+QGEN.US,D,20080520,000000,24.0707,24.1152,23.7376,23.8598,495375,0
+QGEN.US,D,20080521,000000,24.0707,24.1707,23.3711,23.4143,490735,0
+QGEN.US,D,20080522,000000,23.6142,23.7031,22.9935,23.16,857492,0
+QGEN.US,D,20080523,000000,23.3811,23.3811,22.8924,22.9479,423675,0
+QGEN.US,D,20080527,000000,22.6591,22.8589,22.5036,22.8589,399373,0
+QGEN.US,D,20080528,000000,22.9256,22.9256,22.6036,22.7813,397608,0
+QGEN.US,D,20080529,000000,23.0033,23.2144,22.5702,22.6923,1022650,0
+QGEN.US,D,20080530,000000,22.6368,22.7368,22.026,22.126,727661,0
+QGEN.US,D,20080602,000000,22.0703,22.2369,21.8816,21.9926,388111,0
+QGEN.US,D,20080603,000000,22.0926,22.0926,21.6251,21.7149,342927,0
+QGEN.US,D,20080604,000000,21.6706,22.0926,21.6706,21.9039,295966,0
+QGEN.US,D,20080605,000000,21.6706,21.8705,21.5595,21.7261,389640,0
+QGEN.US,D,20080606,000000,21.6596,21.8594,21.3484,21.3706,284386,0
+QGEN.US,D,20080609,000000,21.0697,21.1153,20.6366,20.8486,1114410,0
+QGEN.US,D,20080610,000000,20.6254,21.2141,20.5477,21.0142,995667,0
+QGEN.US,D,20080611,000000,20.9253,21.4806,20.7809,21.3262,998219,0
+QGEN.US,D,20080612,000000,21.4474,22.2148,21.4474,22.1371,1071676,0
+QGEN.US,D,20080613,000000,21.5917,22.1925,21.5595,22.1925,1110254,0
+QGEN.US,D,20080616,000000,21.6927,21.7817,21.4806,21.6373,769021,0
+QGEN.US,D,20080617,000000,21.6806,21.9138,21.6373,21.6596,210624,0
+QGEN.US,D,20080618,000000,21.8927,22.0815,21.3918,21.5028,317966,0
+QGEN.US,D,20080619,000000,21.404,21.6706,21.3152,21.5917,562853,0
+QGEN.US,D,20080620,000000,21.5817,22.0926,21.5361,21.8261,400263,0
+QGEN.US,D,20080623,000000,21.4374,21.5917,21.2696,21.3363,538814,0
+QGEN.US,D,20080624,000000,21.3152,21.4595,21.0474,21.1153,552488,0
+QGEN.US,D,20080625,000000,21.2262,21.3584,20.9476,21.3584,748690,0
+QGEN.US,D,20080626,000000,21.4474,21.8483,21.3918,21.7594,881392,0
+QGEN.US,D,20080627,000000,21.7594,22.5368,21.7483,22.2369,1238118,0
+QGEN.US,D,20080630,000000,22.1148,22.8589,22.1148,22.3703,1055306,0
+QGEN.US,D,20080701,000000,22.1593,22.7146,22.026,22.6713,771480,0
+QGEN.US,D,20080702,000000,22.5925,23.4932,22.548,23.4377,1206572,0
+QGEN.US,D,20080703,000000,23.0033,23.1811,22.6036,22.7813,549301,0
+QGEN.US,D,20080707,000000,22.5036,22.8491,22.4258,22.6158,1022392,0
+QGEN.US,D,20080708,000000,22.0926,22.5591,21.9039,22.4592,620751,0
+QGEN.US,D,20080709,000000,22.7602,23.1478,22.6713,22.7146,563966,0
+QGEN.US,D,20080710,000000,22.5147,22.7602,22.2259,22.3258,373436,0
+QGEN.US,D,20080711,000000,21.7694,22.1038,21.6151,21.8483,400490,0
+QGEN.US,D,20080714,000000,21.8261,21.8927,21.5917,21.6706,346167,0
+QGEN.US,D,20080715,000000,21.3818,22.1148,21.3152,21.8594,502943,0
+QGEN.US,D,20080716,000000,21.1708,22.3481,21.0263,22.1371,1075626,0
+QGEN.US,D,20080717,000000,22.0482,22.6923,22.026,22.6368,1431462,0
+QGEN.US,D,20080718,000000,22.4258,23.1156,22.3925,22.8368,895612,0
+QGEN.US,D,20080721,000000,22.6923,23.2266,22.5269,22.8368,840567,0
+QGEN.US,D,20080722,000000,22.6923,23.3588,22.6923,23.2821,555088,0
+QGEN.US,D,20080723,000000,22.9812,22.9812,22.4702,22.548,496609,0
+QGEN.US,D,20080724,000000,22.4037,22.7368,22.2592,22.4814,566634,0
+QGEN.US,D,20080725,000000,22.8258,22.8491,22.3925,22.4147,650126,0
+QGEN.US,D,20080728,000000,22.2481,22.3593,21.5028,21.5151,596641,0
+QGEN.US,D,20080729,000000,21.5028,21.5028,20.9476,20.9586,566309,0
+QGEN.US,D,20080730,000000,21.8483,21.8483,20.9476,21.0142,1326023,0
+QGEN.US,D,20080731,000000,21.4806,21.5151,20.8264,20.882,1213502,0
+QGEN.US,D,20080801,000000,21.0697,21.1253,20.7043,20.7143,973946,0
+QGEN.US,D,20080804,000000,21.0697,21.1585,20.4034,20.6587,794733,0
+QGEN.US,D,20080805,000000,21.6706,23.1156,21.5028,22.2148,3191331,0
+QGEN.US,D,20080806,000000,22.3593,23.2266,22.2481,23.0701,1155308,0
+QGEN.US,D,20080807,000000,22.7479,23.2599,22.2148,22.4147,1179986,0
+QGEN.US,D,20080808,000000,22.4924,22.9935,22.3826,22.9256,500185,0
+QGEN.US,D,20080811,000000,22.5147,23.1256,22.4592,22.8924,761771,0
+QGEN.US,D,20080812,000000,22.8157,22.9256,22.6591,22.9045,559745,0
+QGEN.US,D,20080813,000000,22.5368,22.8589,22.448,22.8157,1651762,0
+QGEN.US,D,20080814,000000,22.448,23.4599,22.4037,23.4143,2423373,0
+QGEN.US,D,20080815,000000,23.3377,24.2596,23.2599,24.0818,2455343,0
+QGEN.US,D,20080818,000000,23.7154,23.9041,23.6142,23.9041,1038460,0
+QGEN.US,D,20080819,000000,23.782,24.0485,23.7154,24.0263,826229,0
+QGEN.US,D,20080820,000000,23.5033,24.0041,23.4487,23.9819,1014741,0
+QGEN.US,D,20080821,000000,23.7486,23.9596,23.6265,23.9363,636903,0
+QGEN.US,D,20080822,000000,23.7154,23.8708,23.6265,23.782,318252,0
+QGEN.US,D,20080825,000000,23.5931,23.6043,23.1712,23.1712,649493,0
+QGEN.US,D,20080826,000000,23.4822,23.8375,23.3156,23.5587,628279,0
+QGEN.US,D,20080827,000000,23.8929,24.2596,23.8042,23.9363,734181,0
+QGEN.US,D,20080828,000000,24.0375,24.1152,23.8598,24.0375,262930,0
+QGEN.US,D,20080829,000000,23.7919,23.8153,23.4487,23.5154,282382,0
+QGEN.US,D,20080902,000000,23.5154,23.782,23.2266,23.3588,360176,0
+QGEN.US,D,20080903,000000,23.6265,23.8042,23.4377,23.6932,358044,0
+QGEN.US,D,20080904,000000,23.3044,23.3156,22.6713,22.7701,529043,0
+QGEN.US,D,20080905,000000,22.2937,22.3147,21.5706,21.8927,914214,0
+QGEN.US,D,20080908,000000,22.1704,22.4258,21.7261,21.7817,528384,0
+QGEN.US,D,20080909,000000,22.3036,22.6813,21.9816,22.0372,951273,0
+QGEN.US,D,20080910,000000,22.4258,22.4814,22.0372,22.1815,365846,0
+QGEN.US,D,20080911,000000,22.0148,22.3593,21.9482,22.3481,471925,0
+QGEN.US,D,20080912,000000,22.4381,22.6257,22.1482,22.3036,398977,0
+QGEN.US,D,20080915,000000,21.6706,22.2259,21.6251,21.8816,274766,0
+QGEN.US,D,20080916,000000,21.5706,21.8149,21.3363,21.7149,628958,0
+QGEN.US,D,20080917,000000,21.5595,21.6927,20.892,21.0041,833780,0
+QGEN.US,D,20080918,000000,21.3918,22.2369,20.892,22.1593,1393433,0
+QGEN.US,D,20080919,000000,22.2481,22.5147,21.2141,21.404,1330026,0
+QGEN.US,D,20080922,000000,21.7594,21.8483,21.3262,21.3706,485832,0
+QGEN.US,D,20080923,000000,21.9372,22.0815,21.5261,21.5261,589401,0
+QGEN.US,D,20080924,000000,21.7694,21.9593,21.6706,21.8261,497432,0
+QGEN.US,D,20080925,000000,22.3593,22.6036,22.0037,22.2369,580862,0
+QGEN.US,D,20080926,000000,21.4474,22.2037,21.3363,22.0703,752806,0
+QGEN.US,D,20080929,000000,21.0363,21.4474,18.0697,21.0474,1255568,0
+QGEN.US,D,20080930,000000,21.4806,21.9593,21.4806,21.926,735831,0
+QGEN.US,D,20081001,000000,21.1807,22.5368,21.1374,22.5269,846164,0
+QGEN.US,D,20081002,000000,21.6927,21.8705,21.3028,21.3818,560566,0
+QGEN.US,D,20081003,000000,20.9586,21.8594,20.7699,20.892,638887,0
+QGEN.US,D,20081006,000000,20.7143,20.7699,19.1815,19.9146,764132,0
+QGEN.US,D,20081007,000000,19.5813,19.7469,18.7805,19.0472,885570,0
+QGEN.US,D,20081008,000000,18.9248,19.4704,18.3475,18.5028,901555,0
+QGEN.US,D,20081009,000000,18.814,18.9151,17.8032,17.9587,571710,0
+QGEN.US,D,20081010,000000,16.4137,17.2478,15.3697,16.1472,981431,0
+QGEN.US,D,20081013,000000,17.3366,17.692,17.1467,17.692,1117342,0
+QGEN.US,D,20081014,000000,17.7586,17.8365,17.1813,17.3134,663624,0
+QGEN.US,D,20081015,000000,17.37,17.5699,16.858,16.8802,643850,0
+QGEN.US,D,20081016,000000,16.7246,17.8365,16.3804,17.8143,749101,0
+QGEN.US,D,20081017,000000,16.1472,17.4145,16.0805,16.8802,709905,0
+QGEN.US,D,20081020,000000,16.7136,17.9142,16.6925,17.6355,486228,0
+QGEN.US,D,20081021,000000,17.3366,17.5699,16.8802,16.9258,625725,0
+QGEN.US,D,20081022,000000,16.6036,16.8368,16.1693,16.7246,925628,0
+QGEN.US,D,20081023,000000,16.6692,16.7692,16.2027,16.5481,2605177,0
+QGEN.US,D,20081024,000000,15.7806,16.0249,15.5029,15.714,532463,0
+QGEN.US,D,20081027,000000,14.9131,15.0476,14.2245,14.3478,669941,0
+QGEN.US,D,20081028,000000,14.67,14.7687,13.9136,14.5355,1538373,0
+QGEN.US,D,20081029,000000,14.9687,15.0142,14.4466,14.4578,1852755,0
+QGEN.US,D,20081030,000000,15.0354,15.3585,14.6244,15.3585,823829,0
+QGEN.US,D,20081031,000000,15.202,16.1361,15.1697,15.8461,1043108,0
+QGEN.US,D,20081103,000000,16.3359,16.3916,15.6918,15.7917,766171,0
+QGEN.US,D,20081104,000000,16.3359,16.5026,15.8917,16.236,1685639,0
+QGEN.US,D,20081105,000000,16.7025,16.9691,16.1915,16.3581,1528371,0
+QGEN.US,D,20081106,000000,16.3916,16.5692,15.6029,15.6806,791510,0
+QGEN.US,D,20081107,000000,16.4137,16.8368,16.4025,16.8036,1023417,0
+QGEN.US,D,20081110,000000,17.1467,17.3588,16.6469,17.3588,1439704,0
+QGEN.US,D,20081111,000000,17.9919,18.1031,16.8802,17.37,1734500,0
+QGEN.US,D,20081112,000000,16.9024,16.9591,16.2582,16.5247,1485439,0
+QGEN.US,D,20081113,000000,16.8802,17.7242,16.3804,17.6143,1417300,0
+QGEN.US,D,20081114,000000,17.2911,17.9475,17.1467,17.37,1491800,0
+QGEN.US,D,20081117,000000,17.2478,17.4356,16.9135,16.9135,1003074,0
+QGEN.US,D,20081118,000000,16.8702,17.0024,16.3471,16.6369,940650,0
+QGEN.US,D,20081119,000000,16.3916,16.5481,15.3585,15.4029,928590,0
+QGEN.US,D,20081120,000000,15.9917,16.2471,15.4918,15.6251,1505036,0
+QGEN.US,D,20081121,000000,16.2582,16.6802,15.5807,16.6802,1197677,0
+QGEN.US,D,20081124,000000,16.9135,17.2478,16.5803,17.0923,960412,0
+QGEN.US,D,20081125,000000,17.5366,17.6809,17.0024,17.2367,566538,0
+QGEN.US,D,20081126,000000,17.4356,17.6143,17.1813,17.5466,601793,0
+QGEN.US,D,20081128,000000,17.4356,17.9254,17.3588,17.9254,260096,0
+QGEN.US,D,20081201,000000,17.2578,17.2578,16.4247,16.4914,419624,0
+QGEN.US,D,20081202,000000,17.4022,17.5366,16.748,17.2245,884093,0
+QGEN.US,D,20081203,000000,17.6033,18.414,17.4477,18.3928,1170777,0
+QGEN.US,D,20081204,000000,18.3585,19.0249,17.7365,18.0254,1248867,0
+QGEN.US,D,20081205,000000,18.5584,19.1148,18.0364,19.1148,1385588,0
+QGEN.US,D,20081208,000000,18.8694,19.1693,18.5141,18.8927,794364,0
+QGEN.US,D,20081209,000000,18.3029,18.7361,18.1919,18.3585,598505,0
+QGEN.US,D,20081210,000000,18.7028,18.814,18.3253,18.5584,732721,0
+QGEN.US,D,20081211,000000,18.314,18.9583,18.2363,18.2697,482575,0
+QGEN.US,D,20081212,000000,18.2808,18.6139,18.0142,18.4252,489320,0
+QGEN.US,D,20081215,000000,18.4817,18.5473,18.1919,18.4696,478832,0
+QGEN.US,D,20081216,000000,18.5028,19.2804,18.4029,19.1581,571766,0
+QGEN.US,D,20081217,000000,18.8694,19.4248,18.8595,19.2804,500377,0
+QGEN.US,D,20081218,000000,19.2804,19.4369,19.0594,19.2247,448910,0
+QGEN.US,D,20081219,000000,18.3475,18.7583,18.1919,18.3253,834253,0
+QGEN.US,D,20081222,000000,18.6028,18.6473,18.0254,18.2252,704778,0
+QGEN.US,D,20081223,000000,18.6595,19.0039,18.6473,18.9027,356465,0
+QGEN.US,D,20081224,000000,19.1026,19.1026,18.1253,18.5141,160449,0
+QGEN.US,D,20081226,000000,18.7149,18.8806,18.092,18.8595,134698,0
+QGEN.US,D,20081229,000000,19.1581,19.1581,18.6818,18.7706,363728,0
+QGEN.US,D,20081230,000000,19.0138,19.3925,19.0138,19.2926,305285,0
+QGEN.US,D,20081231,000000,19.3815,19.5481,19.0594,19.5137,189080,0
+QGEN.US,D,20090102,000000,19.1693,19.2926,18.9248,19.0138,630822,0
+QGEN.US,D,20090105,000000,18.8472,19.8146,18.8039,19.8146,760639,0
+QGEN.US,D,20090106,000000,19.7702,19.7702,19.0138,19.2926,692615,0
+QGEN.US,D,20090107,000000,19.3038,19.458,18.6261,18.9027,673257,0
+QGEN.US,D,20090108,000000,18.8927,18.9027,18.6261,18.7706,465811,0
+QGEN.US,D,20090109,000000,18.5918,18.814,18.314,18.5584,423389,0
+QGEN.US,D,20090112,000000,18.4474,18.5584,17.9475,18.1363,302819,0
+QGEN.US,D,20090113,000000,18.0364,18.3374,18.0031,18.2697,229233,0
+QGEN.US,D,20090114,000000,18.1919,18.2363,17.7798,18.1807,395764,0
+QGEN.US,D,20090115,000000,18.6139,19.3481,18.3585,19.0594,796005,0
+QGEN.US,D,20090116,000000,19.458,19.658,18.9704,19.3359,577686,0
+QGEN.US,D,20090120,000000,19.9146,19.9701,18.7251,19.0039,1292880,0
+QGEN.US,D,20090121,000000,19.6924,19.848,18.9817,19.7702,1407780,0
+QGEN.US,D,20090122,000000,19.5036,19.7469,19.2703,19.5137,438689,0
+QGEN.US,D,20090123,000000,19.0926,19.2703,19.0138,19.0926,461993,0
+QGEN.US,D,20090126,000000,19.4925,19.6924,19.126,19.2372,400601,0
+QGEN.US,D,20090127,000000,19.7924,19.9923,19.4925,19.9368,495297,0
+QGEN.US,D,20090128,000000,19.9923,20.2588,19.3693,20.0035,1178996,0
+QGEN.US,D,20090129,000000,19.5258,19.7036,19.1482,19.2247,1562534,0
+QGEN.US,D,20090130,000000,19.2804,19.2804,18.9361,19.0594,642683,0
+QGEN.US,D,20090202,000000,18.1142,18.9027,18.0254,18.8361,742857,0
+QGEN.US,D,20090203,000000,18.6818,18.8927,18.1142,18.5028,1461125,0
+QGEN.US,D,20090204,000000,18.2252,19.5258,18.2252,19.2926,2257464,0
+QGEN.US,D,20090205,000000,18.9151,19.3038,18.7583,19.126,1412546,0
+QGEN.US,D,20090206,000000,18.4029,19.6814,18.3374,18.7805,2182904,0
+QGEN.US,D,20090209,000000,19.1581,19.4481,18.9817,19.4147,966187,0
+QGEN.US,D,20090210,000000,20.0257,20.1479,19.458,19.7146,1743950,0
+QGEN.US,D,20090211,000000,20.0479,20.2256,19.6368,19.848,1311479,0
+QGEN.US,D,20090212,000000,19.9257,20.1034,19.5813,19.8812,1120878,0
+QGEN.US,D,20090213,000000,19.3815,19.4704,19.126,19.1815,1186840,0
+QGEN.US,D,20090217,000000,19.0804,19.3359,18.8694,19.1815,774284,0
+QGEN.US,D,20090218,000000,19.1693,19.3925,19.0926,19.1693,809358,0
+QGEN.US,D,20090219,000000,19.6702,19.7368,19.0804,19.0926,608838,0
+QGEN.US,D,20090220,000000,18.814,19.1581,18.4029,18.7028,1067815,0
+QGEN.US,D,20090223,000000,19.3137,19.3593,17.8921,17.9698,1242711,0
+QGEN.US,D,20090224,000000,18.8361,19.2247,18.5374,19.2247,1487353,0
+QGEN.US,D,20090225,000000,19.0694,19.0694,18.4362,18.5374,751866,0
+QGEN.US,D,20090226,000000,18.814,19.0039,18.2252,18.3475,788463,0
+QGEN.US,D,20090227,000000,17.9587,18.2808,17.7242,17.8032,808172,0
+QGEN.US,D,20090302,000000,18.2808,18.2808,17.1135,17.27,1172191,0
+QGEN.US,D,20090303,000000,17.8587,18.0476,17.6355,17.7032,982544,0
+QGEN.US,D,20090304,000000,17.8032,17.8921,17.4811,17.7798,958756,0
+QGEN.US,D,20090305,000000,17.692,17.8365,17.2578,17.3256,893169,0
+QGEN.US,D,20090306,000000,17.7365,17.9587,17.1035,17.2578,927957,0
+QGEN.US,D,20090309,000000,17.5699,17.7798,17.1923,17.3466,980248,0
+QGEN.US,D,20090310,000000,17.6255,18.1475,17.6143,17.9808,723389,0
+QGEN.US,D,20090311,000000,17.9142,18.0697,17.0024,17.1689,1002638,0
+QGEN.US,D,20090312,000000,17.6143,18.1697,17.5143,17.9919,1097870,0
+QGEN.US,D,20090313,000000,16.9024,17.1135,15.9139,16.7581,4085800,0
+QGEN.US,D,20090316,000000,17.3466,17.5699,17.0923,17.1813,1395948,0
+QGEN.US,D,20090317,000000,17.4911,17.6809,17.2245,17.6478,691040,0
+QGEN.US,D,20090318,000000,17.692,17.8921,17.5699,17.7242,1342301,0
+QGEN.US,D,20090319,000000,17.8809,17.9475,17.5033,17.6143,894208,0
+QGEN.US,D,20090320,000000,17.4477,17.5588,17.2812,17.3811,897702,0
+QGEN.US,D,20090323,000000,17.4811,18.0697,17.4356,18.0585,890601,0
+QGEN.US,D,20090324,000000,17.7798,18.2141,17.7699,17.9254,700967,0
+QGEN.US,D,20090325,000000,17.8476,18.2808,17.7798,18.1475,1052455,0
+QGEN.US,D,20090326,000000,17.8365,18.2697,17.7143,18.1697,1784973,0
+QGEN.US,D,20090327,000000,17.5466,17.6588,17.3588,17.4022,660587,0
+QGEN.US,D,20090330,000000,17.3034,17.37,17.0145,17.1923,817434,0
+QGEN.US,D,20090331,000000,17.6478,18.1142,17.4256,17.7365,1377551,0
+QGEN.US,D,20090401,000000,17.8476,18.2141,17.7143,18.1475,1431821,0
+QGEN.US,D,20090402,000000,18.4918,18.7361,18.1807,18.2485,1077906,0
+QGEN.US,D,20090403,000000,17.6143,18.1253,17.5366,18.0476,1594429,0
+QGEN.US,D,20090406,000000,17.5255,17.8032,17.4811,17.7586,1443363,0
+QGEN.US,D,20090407,000000,17.4356,17.9364,17.4145,17.7242,841344,0
+QGEN.US,D,20090408,000000,17.7798,18.3029,17.7586,18.2808,694261,0
+QGEN.US,D,20090409,000000,17.9142,18.0808,17.5466,17.8687,766150,0
+QGEN.US,D,20090413,000000,17.7798,17.9142,17.6255,17.8587,451431,0
+QGEN.US,D,20090414,000000,16.6469,17.37,16.6036,17.2367,1661866,0
+QGEN.US,D,20090415,000000,16.9691,17.1357,16.7692,16.9813,623903,0
+QGEN.US,D,20090416,000000,16.8802,17.5699,16.7581,17.4256,939602,0
+QGEN.US,D,20090417,000000,17.2023,17.6255,17.2023,17.3922,726456,0
+QGEN.US,D,20090420,000000,17.3034,17.5799,17.2245,17.5466,641643,0
+QGEN.US,D,20090421,000000,17.2245,17.5466,17.1135,17.2911,1086983,0
+QGEN.US,D,20090422,000000,17.27,17.3134,17.0245,17.0467,1643312,0
+QGEN.US,D,20090423,000000,17.0579,17.0579,16.4359,16.4803,2394948,0
+QGEN.US,D,20090424,000000,16.948,17.4256,16.8036,17.2578,1577871,0
+QGEN.US,D,20090427,000000,17.4356,17.8365,17.3034,17.3922,1415253,0
+QGEN.US,D,20090428,000000,17.7365,18.2141,17.692,17.7921,1700635,0
+QGEN.US,D,20090429,000000,18.2252,18.2808,17.9032,18.2363,1265927,0
+QGEN.US,D,20090430,000000,18.1697,18.5141,18.0808,18.314,816448,0
+QGEN.US,D,20090501,000000,18.4584,18.5028,17.9142,18.1475,887450,0
+QGEN.US,D,20090504,000000,18.7149,19.0039,18.2363,18.314,1726605,0
+QGEN.US,D,20090505,000000,18.2485,18.2485,17.5033,17.7921,2951187,0
+QGEN.US,D,20090506,000000,18.1475,18.1475,17.8143,17.8921,926307,0
+QGEN.US,D,20090507,000000,18.0585,18.1475,17.9475,18.1363,951543,0
+QGEN.US,D,20090508,000000,18.314,18.4474,18.0254,18.1697,645984,0
+QGEN.US,D,20090511,000000,18.2031,18.5807,18.1697,18.4696,842276,0
+QGEN.US,D,20090512,000000,18.3696,18.5918,18.0585,18.2252,1025885,0
+QGEN.US,D,20090513,000000,18.2485,18.3253,18.0808,18.1697,366541,0
+QGEN.US,D,20090514,000000,18.2808,18.3475,18.1031,18.2918,506445,0
+QGEN.US,D,20090515,000000,18.414,18.5473,18.1807,18.3928,956355,0
+QGEN.US,D,20090518,000000,18.3696,18.4584,18.1807,18.3696,487752,0
+QGEN.US,D,20090519,000000,18.414,18.5473,18.3253,18.5028,562491,0
+QGEN.US,D,20090520,000000,18.6818,18.7149,18.4584,18.5251,363079,0
+QGEN.US,D,20090521,000000,18.3253,18.4252,17.7476,17.8365,1413610,0
+QGEN.US,D,20090522,000000,19.1026,19.136,18.4817,18.8361,2103108,0
+QGEN.US,D,20090526,000000,19.4036,19.848,19.2037,19.8257,1256013,0
+QGEN.US,D,20090527,000000,19.8368,19.8368,19.5371,19.6024,714680,0
+QGEN.US,D,20090528,000000,19.6924,19.7924,19.4481,19.6024,626266,0
+QGEN.US,D,20090529,000000,19.5371,19.6702,19.4369,19.5592,962188,0
+QGEN.US,D,20090601,000000,19.8701,19.9146,19.6368,19.7814,675033,0
+QGEN.US,D,20090602,000000,19.5036,20.0367,19.4481,19.9035,956114,0
+QGEN.US,D,20090603,000000,19.6368,19.7591,19.4481,19.6368,520382,0
+QGEN.US,D,20090604,000000,19.848,19.8913,19.5371,19.7146,521295,0
+QGEN.US,D,20090605,000000,19.7036,19.7702,19.5258,19.7702,360529,0
+QGEN.US,D,20090608,000000,19.4147,19.6024,19.2372,19.4369,348774,0
+QGEN.US,D,20090609,000000,19.5137,19.7258,19.4036,19.7036,366851,0
+QGEN.US,D,20090610,000000,19.6024,19.7146,19.4802,19.6814,600025,0
+QGEN.US,D,20090611,000000,19.5371,20.3699,19.5137,20.1922,1317684,0
+QGEN.US,D,20090612,000000,20.1256,20.2922,20.1144,20.2256,509591,0
+QGEN.US,D,20090615,000000,19.9591,19.9591,19.4369,19.4369,515411,0
+QGEN.US,D,20090616,000000,19.5036,19.7469,19.136,19.1482,544312,0
+QGEN.US,D,20090617,000000,19.4481,19.8368,19.3925,19.6924,277208,0
+QGEN.US,D,20090618,000000,19.5036,19.8591,19.4147,19.7258,418860,0
+QGEN.US,D,20090619,000000,19.9591,20.07,19.8368,19.8812,618439,0
+QGEN.US,D,20090622,000000,19.5813,19.6814,19.458,19.5137,240999,0
+QGEN.US,D,20090623,000000,19.9257,19.9368,19.2471,19.7258,1327150,0
+QGEN.US,D,20090624,000000,20.0479,20.1144,19.6479,19.7146,890111,0
+QGEN.US,D,20090625,000000,20.4365,20.5365,20.0367,20.1701,1693924,0
+QGEN.US,D,20090626,000000,20.3144,20.3922,20.1034,20.3033,876887,0
+QGEN.US,D,20090629,000000,20.4477,20.5255,20.2812,20.47,746360,0
+QGEN.US,D,20090630,000000,20.5599,20.7587,20.3922,20.6587,564575,0
+QGEN.US,D,20090701,000000,20.7476,20.8141,20.5809,20.6587,415176,0
+QGEN.US,D,20090702,000000,20.6487,20.6487,19.9813,19.9923,748486,0
+QGEN.US,D,20090706,000000,20.0589,20.4034,20.0035,20.3922,881372,0
+QGEN.US,D,20090707,000000,20.1922,20.2712,19.9035,19.9478,283275,0
+QGEN.US,D,20090708,000000,20.0145,20.1922,19.7258,19.9257,374288,0
+QGEN.US,D,20090709,000000,20.2812,20.2812,19.9257,20.0479,627916,0
+QGEN.US,D,20090710,000000,19.5371,19.658,19.1148,19.3815,1115235,0
+QGEN.US,D,20090713,000000,19.5258,19.7146,19.3593,19.6924,267519,0
+QGEN.US,D,20090714,000000,19.8368,19.8368,19.6258,19.7591,358295,0
+QGEN.US,D,20090715,000000,20.1366,20.2712,20.0257,20.1034,511934,0
+QGEN.US,D,20090716,000000,20.1589,20.4365,20.0813,20.3699,776427,0
+QGEN.US,D,20090717,000000,20.2034,20.3922,20.1701,20.3144,585303,0
+QGEN.US,D,20090720,000000,20.6032,20.6698,20.4155,20.4811,629908,0
+QGEN.US,D,20090721,000000,20.6587,20.7254,20.5044,20.6254,392843,0
+QGEN.US,D,20090722,000000,20.5932,20.7254,20.5255,20.6587,426994,0
+QGEN.US,D,20090723,000000,20.7143,20.9586,20.7143,20.9031,521200,0
+QGEN.US,D,20090724,000000,21.1374,21.2818,20.9586,21.1153,1026134,0
+QGEN.US,D,20090727,000000,21.0597,21.1153,20.8364,21.0363,254743,0
+QGEN.US,D,20090728,000000,20.8364,21.1374,20.692,21.0697,883208,0
+QGEN.US,D,20090729,000000,21.4928,21.5151,21.1585,21.3584,783909,0
+QGEN.US,D,20090730,000000,20.9708,21.0597,20.7587,20.8141,624197,0
+QGEN.US,D,20090731,000000,21.0819,21.3152,20.9153,21.0697,523470,0
+QGEN.US,D,20090803,000000,21.3484,21.4705,21.1807,21.3818,468176,0
+QGEN.US,D,20090804,000000,21.2818,21.404,21.2596,21.3484,629278,0
+QGEN.US,D,20090805,000000,21.6039,21.6151,21.2818,21.5361,537665,0
+QGEN.US,D,20090806,000000,21.5706,21.6039,21.1807,21.4152,427151,0
+QGEN.US,D,20090807,000000,21.3363,21.4374,20.892,21.0363,458124,0
+QGEN.US,D,20090810,000000,20.9476,21.1708,20.8364,21.1031,349196,0
+QGEN.US,D,20090811,000000,22.3826,23.2034,21.9926,22.1371,2893310,0
+QGEN.US,D,20090812,000000,21.8705,22.4814,21.7594,22.3036,1490648,0
+QGEN.US,D,20090813,000000,22.5147,22.9479,22.3826,22.7934,1232752,0
+QGEN.US,D,20090814,000000,23.16,23.3711,22.8035,23.1712,1490637,0
+QGEN.US,D,20090817,000000,22.4258,23.1044,22.3925,23.0701,896882,0
+QGEN.US,D,20090818,000000,22.7146,22.8713,22.5269,22.6036,1188023,0
+QGEN.US,D,20090819,000000,22.6923,23.5033,22.6591,23.4698,902822,0
+QGEN.US,D,20090820,000000,23.4265,23.6142,23.3487,23.6043,715672,0
+QGEN.US,D,20090821,000000,23.4932,23.8486,23.4143,23.4377,758001,0
+QGEN.US,D,20090824,000000,23.6265,23.6476,23.2365,23.3711,570633,0
+QGEN.US,D,20090825,000000,23.2599,23.3255,22.9935,23.0589,710108,0
+QGEN.US,D,20090826,000000,22.7368,22.9145,22.6591,22.8368,631136,0
+QGEN.US,D,20090827,000000,22.648,23.0367,22.448,22.96,379219,0
+QGEN.US,D,20090828,000000,22.96,22.96,22.6368,22.8035,648382,0
+QGEN.US,D,20090831,000000,22.8491,22.9479,22.6813,22.8368,383549,0
+QGEN.US,D,20090901,000000,22.7046,22.9479,22.4147,22.4702,687190,0
+QGEN.US,D,20090902,000000,22.4147,22.5702,22.3703,22.4814,425172,0
+QGEN.US,D,20090903,000000,22.3925,22.5591,22.2937,22.5591,370425,0
+QGEN.US,D,20090904,000000,22.4592,23.0701,22.4381,22.9379,315543,0
+QGEN.US,D,20090908,000000,23.4698,23.5033,23.1712,23.27,558010,0
+QGEN.US,D,20090909,000000,23.16,23.2266,22.8713,23.0367,445300,0
+QGEN.US,D,20090910,000000,23.4487,23.7598,23.2821,23.4698,912675,0
+QGEN.US,D,20090911,000000,23.9708,23.9819,23.6043,23.682,594517,0
+QGEN.US,D,20090914,000000,23.8598,23.9708,23.7919,23.8486,608440,0
+QGEN.US,D,20090915,000000,24.4152,24.9148,24.2152,24.3706,1732827,0
+QGEN.US,D,20090916,000000,25.6157,25.7822,25.3814,25.5046,2197164,0
+QGEN.US,D,20090917,000000,25.9157,25.9489,25.0493,25.2259,1627129,0
+QGEN.US,D,20090918,000000,25.4269,25.7601,25.2259,25.2714,1174619,0
+QGEN.US,D,20090921,000000,25.0037,25.1481,24.8716,25.026,634198,0
+QGEN.US,D,20090922,000000,25.2924,25.3603,24.7272,24.8594,885692,0
+QGEN.US,D,20090923,000000,23.9153,24.2485,23.7376,23.7708,2272349,0
+QGEN.US,D,20090924,000000,23.9153,23.9264,23.2034,23.3588,2179792,0
+QGEN.US,D,20090925,000000,22.7368,23.3811,22.2815,22.8491,11077521,0
+QGEN.US,D,20090928,000000,23.4932,23.6142,23.1811,23.2144,1109441,0
+QGEN.US,D,20090929,000000,23.4377,23.4822,23.0823,23.3255,825696,0
+QGEN.US,D,20090930,000000,23.5033,23.6709,23.2599,23.6476,1129223,0
+QGEN.US,D,20091001,000000,23.4487,23.4932,23.1044,23.1256,1260319,0
+QGEN.US,D,20091002,000000,22.8924,23.2365,22.8491,23.1044,830079,0
+QGEN.US,D,20091005,000000,22.8713,23.0266,22.7368,22.8491,653149,0
+QGEN.US,D,20091006,000000,22.7934,23.3933,22.7934,23.3487,992279,0
+QGEN.US,D,20091007,000000,23.2266,23.3377,23.0922,23.1933,554705,0
+QGEN.US,D,20091008,000000,23.4043,23.5154,23.1933,23.2489,714817,0
+QGEN.US,D,20091009,000000,23.4599,23.9041,23.4265,23.8375,904322,0
+QGEN.US,D,20091012,000000,24.2818,24.3374,23.8153,23.9486,528773,0
+QGEN.US,D,20091013,000000,24.3374,24.3484,23.9819,24.1374,963640,0
+QGEN.US,D,20091014,000000,24.3817,24.4152,24.1152,24.3374,814252,0
+QGEN.US,D,20091015,000000,24.1262,24.3374,24.0931,24.2706,433508,0
+QGEN.US,D,20091016,000000,24.2929,24.4152,23.9041,24.0931,727987,0
+QGEN.US,D,20091019,000000,24.204,24.2596,24.0263,24.0597,704174,0
+QGEN.US,D,20091020,000000,23.9363,24.0375,23.6376,23.6932,664195,0
+QGEN.US,D,20091021,000000,24.0818,24.2152,23.8153,23.8708,842932,0
+QGEN.US,D,20091022,000000,23.9041,23.9819,23.7031,23.9264,761708,0
+QGEN.US,D,20091023,000000,23.9486,24.0707,23.8486,24.0041,597807,0
+QGEN.US,D,20091026,000000,24.0375,24.1484,23.5376,23.5931,683312,0
+QGEN.US,D,20091027,000000,23.8264,24.0485,23.6476,23.9819,902722,0
+QGEN.US,D,20091028,000000,23.582,23.8042,23.0589,23.1156,597649,0
+QGEN.US,D,20091029,000000,23.3377,23.7031,23.27,23.6043,624549,0
+QGEN.US,D,20091030,000000,23.4822,23.6265,22.9701,23.1478,600169,0
+QGEN.US,D,20091102,000000,23.0823,23.3933,22.8491,22.9379,651967,0
+QGEN.US,D,20091103,000000,22.9935,23.5033,22.9479,23.4487,560659,0
+QGEN.US,D,20091104,000000,23.582,23.6376,23.3377,23.3711,1013640,0
+QGEN.US,D,20091105,000000,23.782,24.1374,23.6376,24.0263,830994,0
+QGEN.US,D,20091106,000000,23.6709,24.1707,23.6265,24.1707,667618,0
+QGEN.US,D,20091109,000000,24.7039,24.8816,24.5927,24.8816,1259097,0
+QGEN.US,D,20091110,000000,26.0044,26.2043,25.4368,25.7045,2304095,0
+QGEN.US,D,20091111,000000,25.5046,25.6491,24.9371,25.1382,1242020,0
+QGEN.US,D,20091112,000000,25.1937,25.2593,24.6383,24.6939,616303,0
+QGEN.US,D,20091113,000000,24.8259,24.9271,24.4928,24.8161,1006455,0
+QGEN.US,D,20091116,000000,25.1481,25.2369,25.0493,25.1703,586229,0
+QGEN.US,D,20091117,000000,24.7826,25.026,24.7372,24.9483,1024647,0
+QGEN.US,D,20091118,000000,25.1271,25.1937,24.9704,24.9704,1059598,0
+QGEN.US,D,20091119,000000,24.8161,24.8594,24.4928,24.6261,502184,0
+QGEN.US,D,20091120,000000,24.3595,24.4051,23.8264,23.9041,1657888,0
+QGEN.US,D,20091123,000000,24.4606,24.5149,23.9264,24.0485,1105074,0
+QGEN.US,D,20091124,000000,24.1928,24.2485,23.7031,23.7376,1546232,0
+QGEN.US,D,20091125,000000,24.0485,24.4928,24.0041,24.3928,1204347,0
+QGEN.US,D,20091127,000000,24.2485,24.6261,24.2152,24.4152,324684,0
+QGEN.US,D,20091130,000000,24.3374,24.6484,24.2818,24.5595,1004251,0
+QGEN.US,D,20091201,000000,24.6705,25.1148,24.6705,25.0493,1142872,0
+QGEN.US,D,20091202,000000,24.6049,24.7826,24.4928,24.5149,1026891,0
+QGEN.US,D,20091203,000000,24.6149,24.7927,24.4261,24.4483,392159,0
+QGEN.US,D,20091204,000000,24.4261,24.7272,24.0041,24.2485,1045355,0
+QGEN.US,D,20091207,000000,23.9264,24.1484,23.8819,24.0153,492122,0
+QGEN.US,D,20091208,000000,23.8264,24.1374,23.6476,23.9931,653191,0
+QGEN.US,D,20091209,000000,24.1041,24.2263,23.9819,24.1597,627686,0
+QGEN.US,D,20091210,000000,24.0931,24.4373,24.0931,24.1928,882679,0
+QGEN.US,D,20091211,000000,24.3706,24.4483,24.1597,24.3262,978472,0
+QGEN.US,D,20091214,000000,24.5705,24.8038,24.5494,24.7826,1144023,0
+QGEN.US,D,20091215,000000,24.5039,25.0493,24.5039,24.9483,865445,0
+QGEN.US,D,20091216,000000,24.7826,24.9371,24.2818,24.4051,1415156,0
+QGEN.US,D,20091217,000000,24.4706,24.4928,24.1928,24.3374,1081921,0
+QGEN.US,D,20091218,000000,24.8259,25.0493,24.0153,24.8482,9479785,0
+QGEN.US,D,20091221,000000,24.7039,24.8038,24.4373,24.4818,1225907,0
+QGEN.US,D,20091222,000000,24.4818,24.7594,24.3484,24.6705,777161,0
+QGEN.US,D,20091223,000000,24.7039,24.8938,24.6049,24.8938,383111,0
+QGEN.US,D,20091224,000000,24.8716,25.0815,24.4928,25.0815,129134,0
+QGEN.US,D,20091228,000000,24.9483,25.2924,24.8482,25.2924,486940,0
+QGEN.US,D,20091229,000000,25.1937,25.3481,25.1148,25.2369,490213,0
+QGEN.US,D,20091230,000000,25.0493,25.4602,25.0037,25.2369,323805,0
+QGEN.US,D,20091231,000000,25.2037,25.2037,24.7927,24.8161,603956,0
+QGEN.US,D,20100104,000000,25.4158,25.4492,25.1481,25.1826,734072,0
+QGEN.US,D,20100105,000000,24.9604,25.0037,24.7272,24.8716,566684,0
+QGEN.US,D,20100106,000000,25.0493,25.3481,25.0037,25.1382,596180,0
+QGEN.US,D,20100107,000000,24.9926,25.3047,24.9148,25.2492,624047,0
+QGEN.US,D,20100108,000000,25.1481,25.2825,24.9148,25.1382,698543,0
+QGEN.US,D,20100111,000000,25.1481,25.3936,25.0037,25.2593,456071,0
+QGEN.US,D,20100112,000000,24.9371,25.1148,24.5817,25.0592,1284885,0
+QGEN.US,D,20100113,000000,25.0926,26.1266,25.0159,26.1266,2095820,0
+QGEN.US,D,20100114,000000,25.9934,26.0712,25.8267,25.9489,939801,0
+QGEN.US,D,20100115,000000,26.0266,26.2043,25.5935,26.0933,1463901,0
+QGEN.US,D,20100119,000000,25.7257,26.3488,25.7156,26.0489,761253,0
+QGEN.US,D,20100120,000000,26.0044,26.1266,25.5257,25.7379,889203,0
+QGEN.US,D,20100121,000000,25.6824,25.6824,24.7495,24.9604,1198957,0
+QGEN.US,D,20100122,000000,25.0493,25.2369,24.7039,24.7039,1490394,0
+QGEN.US,D,20100125,000000,25.026,25.338,24.8716,25.0926,1249015,0
+QGEN.US,D,20100126,000000,24.6705,25.2259,24.6049,25.0715,1366125,0
+QGEN.US,D,20100127,000000,24.9148,25.0592,24.6383,24.8259,1129469,0
+QGEN.US,D,20100128,000000,25.1603,25.1937,24.4818,24.5705,1012397,0
+QGEN.US,D,20100129,000000,24.5149,24.5595,24.1819,24.1819,863134,0
+QGEN.US,D,20100201,000000,24.3595,24.4373,24.1928,24.2706,666067,0
+QGEN.US,D,20100202,000000,24.3374,24.6261,24.2706,24.6049,1045348,0
+QGEN.US,D,20100203,000000,24.3595,24.4261,24.1041,24.2929,1086577,0
+QGEN.US,D,20100204,000000,24.1707,24.2374,23.4487,23.5255,1587240,0
+QGEN.US,D,20100205,000000,23.3044,23.4599,22.5147,23.1256,1710587,0
+QGEN.US,D,20100208,000000,23.1478,23.2266,22.9379,22.96,906042,0
+QGEN.US,D,20100209,000000,22.9812,23.3156,22.8713,22.8924,3217919,0
+QGEN.US,D,20100210,000000,23.0922,23.1811,22.9145,23.1811,1446553,0
+QGEN.US,D,20100211,000000,23.2266,23.7031,23.1156,23.6142,1313573,0
+QGEN.US,D,20100212,000000,23.5587,23.9264,23.4599,23.7264,1707244,0
+QGEN.US,D,20100216,000000,23.582,23.9486,23.4487,23.9153,655457,0
+QGEN.US,D,20100217,000000,23.8042,23.9708,23.7486,23.8929,559661,0
+QGEN.US,D,20100218,000000,23.8598,23.9708,23.782,23.9264,472857,0
+QGEN.US,D,20100219,000000,23.7376,24.0597,23.7264,23.9264,498299,0
+QGEN.US,D,20100222,000000,24.2152,24.4928,24.0707,24.1928,1026689,0
+QGEN.US,D,20100223,000000,24.0707,24.2263,23.8042,23.8708,627431,0
+QGEN.US,D,20100224,000000,23.7264,24.0707,23.7031,23.9486,599272,0
+QGEN.US,D,20100225,000000,23.7486,24.0818,23.5931,24.0707,671875,0
+QGEN.US,D,20100226,000000,24.0818,24.3161,23.9041,24.2374,932047,0
+QGEN.US,D,20100301,000000,24.4483,24.5705,24.3262,24.4152,1004288,0
+QGEN.US,D,20100302,000000,24.7495,25.0592,24.6383,25.026,901704,0
+QGEN.US,D,20100303,000000,25.0159,25.1703,24.7495,24.9038,691022,0
+QGEN.US,D,20100304,000000,24.9926,25.0159,24.6261,24.7151,476562,0
+QGEN.US,D,20100305,000000,24.7594,25.0159,24.6705,25.0159,672686,0
+QGEN.US,D,20100308,000000,24.9148,25.0815,24.8594,25.0159,686625,0
+QGEN.US,D,20100309,000000,24.7272,24.9826,24.7272,24.8382,685343,0
+QGEN.US,D,20100310,000000,24.8482,25.2492,24.8482,25.1271,553662,0
+QGEN.US,D,20100311,000000,25.0715,25.3715,24.9926,25.3603,522873,0
+QGEN.US,D,20100312,000000,25.1703,25.2825,25.1047,25.1703,967772,0
+QGEN.US,D,20100315,000000,24.9604,25.1937,24.8816,25.0926,878796,0
+QGEN.US,D,20100316,000000,25.1826,25.3936,25.1603,25.3481,432719,0
+QGEN.US,D,20100317,000000,25.3715,25.6268,25.3715,25.5046,496022,0
+QGEN.US,D,20100318,000000,25.3936,25.7491,25.338,25.7156,769222,0
+QGEN.US,D,20100319,000000,25.6935,25.8045,25.4824,25.5814,1563131,0
+QGEN.US,D,20100322,000000,25.4824,25.8045,25.4269,25.6935,442247,0
+QGEN.US,D,20100323,000000,25.4036,25.7257,25.2924,25.6368,967994,0
+QGEN.US,D,20100324,000000,25.6268,25.7379,25.4713,25.4824,561694,0
+QGEN.US,D,20100325,000000,25.8146,25.9267,25.6047,25.7156,691198,0
+QGEN.US,D,20100326,000000,25.5814,25.8379,25.5713,25.7712,610801,0
+QGEN.US,D,20100329,000000,25.6491,25.7935,25.6047,25.6824,555985,0
+QGEN.US,D,20100330,000000,25.5158,25.7257,25.5046,25.6935,461210,0
+QGEN.US,D,20100331,000000,25.6824,25.6935,25.4824,25.5491,450722,0
+QGEN.US,D,20100401,000000,25.7379,25.9378,25.5814,25.6935,487297,0
+QGEN.US,D,20100405,000000,25.7156,25.8934,25.5814,25.8146,342765,0
+QGEN.US,D,20100406,000000,25.5158,25.7379,25.4713,25.5814,1021795,0
+QGEN.US,D,20100407,000000,25.6268,25.7156,25.5046,25.7045,1036017,0
+QGEN.US,D,20100408,000000,25.9823,26.1822,25.7712,26.1378,849440,0
+QGEN.US,D,20100409,000000,26.06,26.1378,25.9589,26.1378,500159,0
+QGEN.US,D,20100412,000000,26.3711,26.4043,26.1156,26.1933,423934,0
+QGEN.US,D,20100413,000000,26.2377,26.3711,26.0044,26.3711,752616,0
+QGEN.US,D,20100414,000000,26.3599,26.6708,26.3488,26.6487,829908,0
+QGEN.US,D,20100415,000000,26.4832,26.5598,26.3821,26.4709,999388,0
+QGEN.US,D,20100416,000000,26.2822,26.4932,26.2599,26.3599,991656,0
+QGEN.US,D,20100419,000000,26.1044,26.4155,26.0378,26.4043,650844,0
+QGEN.US,D,20100420,000000,26.4276,26.4376,26.0489,26.3044,1372686,0
+QGEN.US,D,20100421,000000,26.1933,26.5932,24.6705,26.2487,1824337,0
+QGEN.US,D,20100422,000000,26.1378,26.1378,25.7045,25.7822,1142085,0
+QGEN.US,D,20100423,000000,25.338,25.5158,25.2037,25.3269,1591197,0
+QGEN.US,D,20100426,000000,25.2159,25.3481,25.1047,25.1271,527725,0
+QGEN.US,D,20100427,000000,24.9038,25.2037,24.6149,24.6594,1088164,0
+QGEN.US,D,20100428,000000,24.4051,24.8382,24.3374,24.7705,2313772,0
+QGEN.US,D,20100429,000000,24.9483,25.7045,24.9371,25.5491,1782514,0
+QGEN.US,D,20100430,000000,25.7601,25.8379,25.3603,25.3936,947739,0
+QGEN.US,D,20100503,000000,25.4713,25.8045,25.3269,25.6935,708882,0
+QGEN.US,D,20100504,000000,25.4036,25.4158,24.6594,24.7826,1620876,0
+QGEN.US,D,20100505,000000,24.2818,24.8816,24.2263,24.7495,1580087,0
+QGEN.US,D,20100506,000000,24.4818,24.6261,22.2815,23.9153,1806901,0
+QGEN.US,D,20100507,000000,23.6376,23.9486,23.1256,23.2821,1078123,0
+QGEN.US,D,20100510,000000,24.3706,24.4928,23.9708,24.2706,838177,0
+QGEN.US,D,20100511,000000,24.0153,24.3595,23.9486,24.1262,848207,0
+QGEN.US,D,20100512,000000,24.1928,24.5817,24.1928,24.5373,604176,0
+QGEN.US,D,20100513,000000,24.2929,24.4706,24.1484,24.1484,503989,0
+QGEN.US,D,20100514,000000,24.1152,24.1484,23.5255,23.7598,680382,0
+QGEN.US,D,20100517,000000,23.8486,23.9363,23.3588,23.8598,484973,0
+QGEN.US,D,20100518,000000,23.8929,23.9153,23.2266,23.2365,1143546,0
+QGEN.US,D,20100519,000000,23.4265,23.9041,23.3588,23.7031,800997,0
+QGEN.US,D,20100520,000000,23.1933,23.2599,22.7701,22.8713,1212030,0
+QGEN.US,D,20100521,000000,22.6257,22.9379,22.5269,22.7934,1662981,0
+QGEN.US,D,20100524,000000,22.7046,23.0033,22.548,22.648,939681,0
+QGEN.US,D,20100525,000000,22.2148,22.7479,21.9816,22.6368,761836,0
+QGEN.US,D,20100526,000000,22.5368,22.8157,22.3258,22.3258,967277,0
+QGEN.US,D,20100527,000000,22.8157,23.4698,22.8157,23.4698,1118640,0
+QGEN.US,D,20100528,000000,23.4698,23.5376,23.0157,23.4265,1201025,0
+QGEN.US,D,20100601,000000,23.5255,23.9596,23.0266,23.0489,825711,0
+QGEN.US,D,20100602,000000,23.6265,23.9153,23.4265,23.8929,1326240,0
+QGEN.US,D,20100603,000000,23.9596,24.0931,23.7708,23.9153,1090445,0
+QGEN.US,D,20100604,000000,23.6376,23.6376,23.1156,23.1811,830034,0
+QGEN.US,D,20100607,000000,23.2489,23.5033,23.0033,23.0033,603369,0
+QGEN.US,D,20100608,000000,22.9379,23.0367,22.5036,22.8035,1177879,0
+QGEN.US,D,20100609,000000,23.2599,23.5709,23.0489,23.1156,1178230,0
+QGEN.US,D,20100610,000000,23.7708,23.7919,23.3255,23.6376,1833193,0
+QGEN.US,D,20100611,000000,23.4143,23.9264,23.4143,23.9264,884315,0
+QGEN.US,D,20100614,000000,23.9363,23.9708,23.1156,23.1378,1531961,0
+QGEN.US,D,20100615,000000,23.7154,23.7708,23.4698,23.6597,1963809,0
+QGEN.US,D,20100616,000000,23.5709,23.6043,23.0701,23.16,2210998,0
+QGEN.US,D,20100617,000000,23.4043,23.4043,23.0701,23.16,1315943,0
+QGEN.US,D,20100618,000000,23.1378,23.2034,22.8368,22.8368,1391814,0
+QGEN.US,D,20100621,000000,23.2034,23.3044,22.9379,23.0033,759139,0
+QGEN.US,D,20100622,000000,23.0367,23.27,22.8368,22.9256,764064,0
+QGEN.US,D,20100623,000000,23.0033,23.0157,22.6368,22.8258,671663,0
+QGEN.US,D,20100624,000000,22.8713,22.9479,22.4814,22.5147,1218117,0
+QGEN.US,D,20100625,000000,22.6813,22.7046,22.2369,22.3036,1978096,0
+QGEN.US,D,20100628,000000,22.4037,22.4814,22.126,22.2481,2050393,0
+QGEN.US,D,20100629,000000,21.9705,21.9816,21.4474,21.5706,1681546,0
+QGEN.US,D,20100630,000000,21.8594,21.9926,21.3028,21.3584,2546989,0
+QGEN.US,D,20100701,000000,21.8039,21.9138,21.1153,21.3363,3588137,0
+QGEN.US,D,20100702,000000,21.6483,21.6927,21.2696,21.5361,1186362,0
+QGEN.US,D,20100706,000000,21.8705,22.0703,21.4374,21.6596,1443649,0
+QGEN.US,D,20100707,000000,21.7483,21.7817,21.0819,21.2596,3390631,0
+QGEN.US,D,20100708,000000,21.8261,21.9372,21.5361,21.8594,3368911,0
+QGEN.US,D,20100709,000000,22.4258,22.5591,22.2037,22.4037,3912369,0
+QGEN.US,D,20100712,000000,22.1482,22.3258,22.0037,22.2369,1084626,0
+QGEN.US,D,20100713,000000,22.6158,22.7146,22.4924,22.6368,1623791,0
+QGEN.US,D,20100714,000000,22.7701,22.9701,22.6713,22.8713,1578778,0
+QGEN.US,D,20100715,000000,23.0157,23.1156,22.6713,22.9145,2768604,0
+QGEN.US,D,20100716,000000,22.7368,22.7479,21.9039,22.1371,2478685,0
+QGEN.US,D,20100719,000000,22.4592,22.548,22.0372,22.3481,1653293,0
+QGEN.US,D,20100720,000000,21.7817,22.1482,21.6373,22.1482,1019148,0
+QGEN.US,D,20100721,000000,21.8483,21.8483,21.3363,21.5595,1800459,0
+QGEN.US,D,20100722,000000,21.926,22.2481,21.7817,21.8594,1116093,0
+QGEN.US,D,20100723,000000,21.7483,21.7694,21.0597,21.1485,4790686,0
+QGEN.US,D,20100726,000000,20.9708,21.0041,20.5599,20.7043,3657611,0
+QGEN.US,D,20100727,000000,20.8586,20.882,20.5044,20.7476,1759244,0
+QGEN.US,D,20100728,000000,20.5599,20.6587,20.2812,20.2922,1249764,0
+QGEN.US,D,20100729,000000,20.5255,20.5477,20.07,20.3033,1681236,0
+QGEN.US,D,20100730,000000,20.4034,20.9153,20.3144,20.8031,1626159,0
+QGEN.US,D,20100802,000000,20.9476,21.0819,20.7931,20.9153,1524260,0
+QGEN.US,D,20100803,000000,20.8141,21.1031,20.7699,20.9708,1782188,0
+QGEN.US,D,20100804,000000,20.9808,21.1253,20.882,21.1153,1025317,0
+QGEN.US,D,20100805,000000,21.5151,21.6251,21.4263,21.4806,1857268,0
+QGEN.US,D,20100806,000000,21.8705,21.9705,21.6927,21.8705,2680465,0
+QGEN.US,D,20100809,000000,21.8816,21.926,21.6596,21.7149,813621,0
+QGEN.US,D,20100810,000000,20.882,20.9586,20.3699,20.6698,4620681,0
+QGEN.US,D,20100811,000000,20.2256,20.2256,19.8913,20.0923,2196158,0
+QGEN.US,D,20100812,000000,20.3922,20.4365,20.0589,20.1589,1708491,0
+QGEN.US,D,20100813,000000,20.1256,20.1811,20.0035,20.1701,670846,0
+QGEN.US,D,20100816,000000,20.0367,20.2367,19.9257,20.0589,848160,0
+QGEN.US,D,20100817,000000,20.0589,20.0923,19.7469,19.9146,2221705,0
+QGEN.US,D,20100818,000000,20.0145,20.3366,19.8913,20.2922,1608449,0
+QGEN.US,D,20100819,000000,20.3144,20.3922,19.6814,19.8701,1469995,0
+QGEN.US,D,20100820,000000,19.8812,19.9923,19.6702,19.9813,908898,0
+QGEN.US,D,20100823,000000,19.9368,20.0257,19.7469,19.8368,842491,0
+QGEN.US,D,20100824,000000,19.6814,19.7702,19.5592,19.6258,1378665,0
+QGEN.US,D,20100825,000000,19.5692,19.848,19.5137,19.8146,1069139,0
+QGEN.US,D,20100826,000000,19.7924,19.9146,19.6924,19.7702,1390009,0
+QGEN.US,D,20100827,000000,19.8257,20.0367,19.5813,19.9923,739073,0
+QGEN.US,D,20100830,000000,20.0257,20.1811,19.8701,19.8812,1008442,0
+QGEN.US,D,20100831,000000,19.8913,20.0367,19.7469,19.8024,986887,0
+QGEN.US,D,20100901,000000,20.2588,20.5477,20.2367,20.3477,998764,0
+QGEN.US,D,20100902,000000,20.4477,20.5044,20.3144,20.4921,769796,0
+QGEN.US,D,20100903,000000,20.7931,20.9153,20.6254,20.9031,1089435,0
+QGEN.US,D,20100907,000000,20.8586,20.8586,20.5044,20.5599,543143,0
+QGEN.US,D,20100908,000000,20.7476,20.9476,20.692,20.7476,776256,0
+QGEN.US,D,20100909,000000,20.9376,20.9931,20.7699,20.9476,749142,0
+QGEN.US,D,20100910,000000,20.9153,21.0697,20.8486,20.9931,883108,0
+QGEN.US,D,20100913,000000,21.0597,21.3584,21.0363,21.2475,842619,0
+QGEN.US,D,20100914,000000,21.1485,21.3584,21.1485,21.2596,904863,0
+QGEN.US,D,20100915,000000,21.1253,21.2929,21.0597,21.2929,855919,0
+QGEN.US,D,20100916,000000,21.2929,21.2929,21.0597,21.1585,478639,0
+QGEN.US,D,20100917,000000,21.0819,21.1807,20.8698,20.892,1295749,0
+QGEN.US,D,20100920,000000,20.892,20.9708,20.7587,20.8486,1174764,0
+QGEN.US,D,20100921,000000,20.7809,20.8364,20.4921,20.5809,1461504,0
+QGEN.US,D,20100922,000000,20.6821,20.692,20.3922,20.5255,1437522,0
+QGEN.US,D,20100923,000000,20.1811,20.4155,20.0367,20.0813,2257192,0
+QGEN.US,D,20100924,000000,20.47,20.4811,20.0145,20.0923,1789764,0
+QGEN.US,D,20100927,000000,20.1034,20.1479,19.8812,19.9146,1666495,0
+QGEN.US,D,20100928,000000,20.0813,20.2922,19.7702,20.2588,1308758,0
+QGEN.US,D,20100929,000000,20.2812,20.3477,19.9813,20.1479,856757,0
+QGEN.US,D,20100930,000000,20.1479,20.3033,19.6924,19.7146,1232499,0
+QGEN.US,D,20101001,000000,20.0035,20.0257,19.7924,19.8812,905112,0
+QGEN.US,D,20101004,000000,19.5925,19.6814,19.1581,19.4036,1897046,0
+QGEN.US,D,20101005,000000,19.5813,19.8591,19.5692,19.7591,1678865,0
+QGEN.US,D,20101006,000000,19.7368,19.7469,18.9704,19.0138,2652123,0
+QGEN.US,D,20101007,000000,19.1581,19.1916,18.7361,18.9151,3579719,0
+QGEN.US,D,20101008,000000,19.4802,19.4925,18.8694,19.0371,3418883,0
+QGEN.US,D,20101011,000000,19.2593,19.2926,19.0926,19.2471,1269842,0
+QGEN.US,D,20101012,000000,19.5036,19.8024,19.2804,19.6924,3130941,0
+QGEN.US,D,20101013,000000,20.1922,20.9031,20.1366,20.8364,3052593,0
+QGEN.US,D,20101014,000000,20.6254,20.6698,20.3366,20.5044,1596687,0
+QGEN.US,D,20101015,000000,20.5144,20.5255,20.1256,20.4255,1790242,0
+QGEN.US,D,20101018,000000,20.3599,20.4365,20.1922,20.3366,1375451,0
+QGEN.US,D,20101019,000000,20.3256,20.4477,20.0367,20.1589,1773590,0
+QGEN.US,D,20101020,000000,20.3033,20.6587,20.3033,20.5809,1358909,0
+QGEN.US,D,20101021,000000,20.7931,20.9031,20.5255,20.7931,1864654,0
+QGEN.US,D,20101022,000000,20.6254,20.6587,20.4588,20.5809,933602,0
+QGEN.US,D,20101025,000000,20.8486,21.1253,20.6821,20.7931,775075,0
+QGEN.US,D,20101026,000000,20.8364,20.9376,20.6821,20.9376,1122430,0
+QGEN.US,D,20101027,000000,20.6143,20.7587,20.4477,20.7377,984527,0
+QGEN.US,D,20101028,000000,21.1153,21.2374,20.9153,21.1807,1262381,0
+QGEN.US,D,20101029,000000,21.0597,21.0929,20.8486,20.9153,1212988,0
+QGEN.US,D,20101101,000000,21.2041,21.2374,20.7809,21.0142,1812915,0
+QGEN.US,D,20101102,000000,21.2374,21.2475,21.0041,21.2374,1263516,0
+QGEN.US,D,20101103,000000,21.0263,21.1585,20.8264,21.0474,1335915,0
+QGEN.US,D,20101104,000000,21.0142,21.0697,20.8031,20.9376,857966,0
+QGEN.US,D,20101105,000000,20.8364,20.8586,20.5932,20.7587,989045,0
+QGEN.US,D,20101108,000000,20.8141,21.0819,20.8141,20.9376,889567,0
+QGEN.US,D,20101109,000000,19.9813,21.2141,19.9591,20.7254,6350682,0
+QGEN.US,D,20101110,000000,20.5698,20.6587,20.3477,20.5044,2404214,0
+QGEN.US,D,20101111,000000,20.3366,20.4921,20.1811,20.4034,1547805,0
+QGEN.US,D,20101112,000000,20.3256,20.5477,20.2812,20.47,1422268,0
+QGEN.US,D,20101115,000000,20.3811,20.5599,20.3256,20.3811,1307625,0
+QGEN.US,D,20101116,000000,20.2145,20.3033,19.9923,20.1256,1109531,0
+QGEN.US,D,20101117,000000,20.4588,20.8486,20.4588,20.8141,1961010,0
+QGEN.US,D,20101118,000000,21.1919,21.7261,21.1708,21.5706,3466423,0
+QGEN.US,D,20101119,000000,21.7483,21.7817,21.3152,21.6039,1435900,0
+QGEN.US,D,20101122,000000,21.2929,21.5028,21.0363,21.3363,968820,0
+QGEN.US,D,20101123,000000,21.0263,21.0363,20.7699,20.8586,1031413,0
+QGEN.US,D,20101124,000000,20.892,21.3484,20.8586,21.1919,1089414,0
+QGEN.US,D,20101126,000000,20.9153,21.2374,20.8698,21.0263,528423,0
+QGEN.US,D,20101129,000000,20.8141,20.9031,20.5477,20.7931,947844,0
+QGEN.US,D,20101130,000000,20.1811,20.47,20.0813,20.3256,2012860,0
+QGEN.US,D,20101201,000000,20.5044,20.9376,20.47,20.6698,1410711,0
+QGEN.US,D,20101202,000000,20.5144,20.7699,20.4365,20.6821,795379,0
+QGEN.US,D,20101203,000000,20.8264,21.2475,20.7809,21.2041,1200462,0
+QGEN.US,D,20101206,000000,20.882,20.9931,20.8031,20.8698,701523,0
+QGEN.US,D,20101207,000000,21.1253,21.2818,21.0597,21.1485,1690350,0
+QGEN.US,D,20101208,000000,21.5817,21.7038,21.4806,21.5484,843197,0
+QGEN.US,D,20101209,000000,21.6373,21.6806,21.3584,21.5595,675145,0
+QGEN.US,D,20101210,000000,21.5484,21.8594,21.5484,21.7817,844199,0
+QGEN.US,D,20101213,000000,21.7483,21.8261,21.6596,21.7038,608202,0
+QGEN.US,D,20101214,000000,21.8483,22.2481,21.8149,22.1371,1165917,0
+QGEN.US,D,20101215,000000,21.8594,22.1815,21.8594,21.9705,1622511,0
+QGEN.US,D,20101216,000000,21.5028,21.8594,21.404,21.8039,1121905,0
+QGEN.US,D,20101217,000000,21.5484,21.7149,21.4928,21.5917,731692,0
+QGEN.US,D,20101220,000000,21.5361,21.6151,21.404,21.5595,793641,0
+QGEN.US,D,20101221,000000,21.4928,21.5028,21.2818,21.3262,712541,0
+QGEN.US,D,20101222,000000,21.2596,21.6483,21.2596,21.6039,507984,0
+QGEN.US,D,20101223,000000,21.4705,21.5706,21.3706,21.4152,243853,0
+QGEN.US,D,20101227,000000,21.3818,21.5151,21.2596,21.4263,276466,0
+QGEN.US,D,20101228,000000,21.5917,21.7038,21.4374,21.6596,468697,0
+QGEN.US,D,20101229,000000,21.5706,21.7038,21.5151,21.6373,253778,0
+QGEN.US,D,20101230,000000,21.6039,21.8261,21.4928,21.6151,333090,0
+QGEN.US,D,20101231,000000,21.5361,21.7694,21.5028,21.7261,358039,0
+QGEN.US,D,20110103,000000,21.8705,22.2481,21.8371,22.0594,640690,0
+QGEN.US,D,20110104,000000,22.0594,22.1593,21.9138,22.0037,403173,0
+QGEN.US,D,20110105,000000,21.7694,22.026,21.6806,21.9816,534871,0
+QGEN.US,D,20110106,000000,21.8483,21.9816,21.7927,21.8927,438248,0
+QGEN.US,D,20110107,000000,21.6483,21.7149,21.3918,21.4705,915502,0
+QGEN.US,D,20110110,000000,21.4474,21.4705,21.2596,21.3818,435809,0
+QGEN.US,D,20110111,000000,21.4705,21.6806,21.4374,21.6706,463145,0
+QGEN.US,D,20110112,000000,21.6927,21.8594,21.6151,21.8039,413905,0
+QGEN.US,D,20110113,000000,21.8483,21.9039,21.5595,21.6039,417893,0
+QGEN.US,D,20110114,000000,20.8698,21.5028,20.8264,21.4152,1590077,0
+QGEN.US,D,20110118,000000,21.2596,21.3918,21.2141,21.3818,1133205,0
+QGEN.US,D,20110119,000000,20.7254,21.1153,20.6366,20.9253,1974869,0
+QGEN.US,D,20110120,000000,20.7043,21.1919,20.6487,20.9253,1451886,0
+QGEN.US,D,20110121,000000,20.9586,20.9708,20.5599,20.6254,720910,0
+QGEN.US,D,20110124,000000,20.6143,21.0697,20.6143,20.8586,743678,0
+QGEN.US,D,20110125,000000,20.8141,20.9253,20.7043,20.8586,366875,0
+QGEN.US,D,20110126,000000,20.9376,21.0697,20.7809,20.8698,533639,0
+QGEN.US,D,20110127,000000,21.0142,21.0929,20.7254,20.8031,818241,0
+QGEN.US,D,20110128,000000,20.7476,20.7809,20.0257,20.1479,1043957,0
+QGEN.US,D,20110131,000000,20.3599,20.5044,20.2367,20.5044,1426302,0
+QGEN.US,D,20110201,000000,20.7377,20.8141,20.2588,20.5698,3399188,0
+QGEN.US,D,20110202,000000,20.3599,20.4588,20.0923,20.1701,1238348,0
+QGEN.US,D,20110203,000000,20.6587,20.7377,20.2478,20.5599,2147841,0
+QGEN.US,D,20110204,000000,20.3477,20.5932,20.2812,20.5365,1371402,0
+QGEN.US,D,20110207,000000,20.6366,20.7254,20.4477,20.692,705377,0
+QGEN.US,D,20110208,000000,20.7587,20.8264,20.6698,20.7377,514665,0
+QGEN.US,D,20110209,000000,20.6821,20.8264,20.6254,20.7931,938740,0
+QGEN.US,D,20110210,000000,20.47,20.9476,20.47,20.9376,1382534,0
+QGEN.US,D,20110211,000000,21.0474,21.404,21.0041,21.3484,1500320,0
+QGEN.US,D,20110214,000000,21.2929,21.5361,21.1708,21.5028,1226225,0
+QGEN.US,D,20110215,000000,21.5261,22.3147,21.5261,21.9705,2018325,0
+QGEN.US,D,20110216,000000,21.8594,21.9926,21.7594,21.8483,820251,0
+QGEN.US,D,20110218,000000,22.3925,22.7813,22.2937,22.6923,1357949,0
+QGEN.US,D,20110222,000000,22.7701,22.9701,22.5591,22.6713,1767775,0
+QGEN.US,D,20110223,000000,22.6257,22.8258,22.4702,22.7813,2263207,0
+QGEN.US,D,20110224,000000,22.7046,22.9045,22.5269,22.8924,2152411,0
+QGEN.US,D,20110225,000000,22.8258,23.0823,22.648,22.9479,952359,0
+QGEN.US,D,20110228,000000,22.9256,23.1044,22.7479,22.9256,1755274,0
+QGEN.US,D,20110301,000000,22.9701,23.0266,22.548,22.7267,1974484,0
+QGEN.US,D,20110302,000000,22.7602,22.9479,22.6813,22.8368,969742,0
+QGEN.US,D,20110303,000000,23.0589,23.2034,23.0266,23.0922,1031154,0
+QGEN.US,D,20110304,000000,23.0033,23.1712,22.8368,23.16,714551,0
+QGEN.US,D,20110307,000000,23.3044,23.3377,22.8035,23.0367,646442,0
+QGEN.US,D,20110308,000000,22.9479,23.2922,22.8924,23.1256,673410,0
+QGEN.US,D,20110309,000000,23.0922,23.1378,22.8258,23.0589,603081,0
+QGEN.US,D,20110310,000000,22.5925,22.6813,22.3703,22.6257,1342670,0
+QGEN.US,D,20110311,000000,22.6923,22.8258,22.448,22.5591,844941,0
+QGEN.US,D,20110314,000000,22.2704,22.4037,22.1038,22.1704,810435,0
+QGEN.US,D,20110315,000000,21.5817,22.126,21.5028,21.9482,1088646,0
+QGEN.US,D,20110316,000000,21.404,21.5361,21.2475,21.3918,2205486,0
+QGEN.US,D,20110317,000000,21.6483,21.7594,21.4374,21.4474,801371,0
+QGEN.US,D,20110318,000000,21.6039,21.7261,21.4928,21.6596,1564528,0
+QGEN.US,D,20110321,000000,21.9138,22.0037,21.7594,21.7817,1140349,0
+QGEN.US,D,20110322,000000,21.6039,21.7149,21.5595,21.6373,745346,0
+QGEN.US,D,20110323,000000,21.6373,21.7261,21.3918,21.6483,859785,0
+QGEN.US,D,20110324,000000,21.7149,21.8705,21.5261,21.8371,1174347,0
+QGEN.US,D,20110325,000000,21.8816,21.9482,21.7694,21.8816,676638,0
+QGEN.US,D,20110328,000000,21.8705,21.9372,21.6251,21.6483,646782,0
+QGEN.US,D,20110329,000000,21.6483,21.8483,21.6039,21.8261,743928,0
+QGEN.US,D,20110330,000000,22.026,22.5269,21.9926,22.5147,1146760,0
+QGEN.US,D,20110331,000000,22.3481,22.5147,22.2037,22.2815,1024976,0
+QGEN.US,D,20110401,000000,22.5269,22.5702,22.3481,22.5702,873402,0
+QGEN.US,D,20110404,000000,23.0157,23.1156,22.6158,22.6713,1415627,0
+QGEN.US,D,20110405,000000,22.5036,22.5925,22.3036,22.4258,1346452,0
+QGEN.US,D,20110406,000000,22.5591,22.6158,22.3826,22.5147,920492,0
+QGEN.US,D,20110407,000000,22.4814,22.6591,22.3481,22.3703,542162,0
+QGEN.US,D,20110408,000000,22.5036,22.5368,22.2037,22.3925,392487,0
+QGEN.US,D,20110411,000000,22.6368,22.7479,22.2704,22.3703,496329,0
+QGEN.US,D,20110412,000000,22.1925,22.2259,21.8816,21.9816,898204,0
+QGEN.US,D,20110413,000000,22.2592,22.4814,21.9482,22.026,1678154,0
+QGEN.US,D,20110414,000000,22.0703,22.2592,21.9705,22.2259,1170087,0
+QGEN.US,D,20110415,000000,22.6368,22.8924,22.4037,22.6368,1629351,0
+QGEN.US,D,20110418,000000,22.4037,22.4814,21.9593,22.2037,882823,0
+QGEN.US,D,20110419,000000,22.3593,22.4037,22.1038,22.2481,603627,0
+QGEN.US,D,20110420,000000,22.6158,22.8258,22.5036,22.8157,1009864,0
+QGEN.US,D,20110421,000000,22.7813,22.9379,22.5925,22.9256,665025,0
+QGEN.US,D,20110425,000000,22.8589,22.9045,22.6813,22.8589,405917,0
+QGEN.US,D,20110426,000000,22.8589,23.2266,22.7934,23.2034,647658,0
+QGEN.US,D,20110427,000000,23.1712,23.3588,22.8035,23.3156,979143,0
+QGEN.US,D,20110428,000000,23.3811,24.1928,23.0033,23.9596,4110947,0
+QGEN.US,D,20110429,000000,23.8264,23.9264,23.6376,23.7486,2234024,0
+QGEN.US,D,20110502,000000,23.8819,24.1819,23.7919,23.8708,1230378,0
+QGEN.US,D,20110503,000000,23.8598,24.1819,23.8598,24.0818,687617,0
+QGEN.US,D,20110504,000000,24.4051,24.6705,24.1484,24.4818,1488563,0
+QGEN.US,D,20110505,000000,24.0597,24.1262,23.7486,23.9486,1781079,0
+QGEN.US,D,20110506,000000,23.9264,24.1819,23.6476,23.7708,1016011,0
+QGEN.US,D,20110509,000000,23.5709,23.8264,23.4698,23.7376,1129092,0
+QGEN.US,D,20110510,000000,23.3588,23.6932,23.3487,23.6597,1246355,0
+QGEN.US,D,20110511,000000,23.4043,23.4932,22.9479,23.2034,1687281,0
+QGEN.US,D,20110512,000000,23.0489,23.3044,22.7934,23.2144,1606539,0
+QGEN.US,D,20110513,000000,23.2365,23.3156,22.8368,23.0033,974200,0
+QGEN.US,D,20110516,000000,22.9479,23.0266,22.6591,22.7146,833431,0
+QGEN.US,D,20110517,000000,22.5591,22.5824,22.1148,22.3703,2368706,0
+QGEN.US,D,20110518,000000,22.4258,22.4258,22.2481,22.3258,1368329,0
+QGEN.US,D,20110519,000000,22.6158,22.7267,22.4037,22.5036,2001355,0
+QGEN.US,D,20110520,000000,22.4592,22.5036,22.1482,22.2815,2650480,0
+QGEN.US,D,20110523,000000,21.6596,21.8594,21.6151,21.6706,1996370,0
+QGEN.US,D,20110524,000000,21.7927,21.7927,21.4806,21.5028,1682175,0
+QGEN.US,D,20110525,000000,21.5151,21.6039,21.4263,21.4705,1235365,0
+QGEN.US,D,20110526,000000,21.5028,21.6596,21.3363,21.5484,1293834,0
+QGEN.US,D,20110527,000000,21.6039,21.7149,21.4595,21.7038,1110549,0
+QGEN.US,D,20110531,000000,21.9816,22.1593,21.8705,21.926,1987790,0
+QGEN.US,D,20110601,000000,21.8594,21.9372,21.5261,21.5706,1574733,0
+QGEN.US,D,20110602,000000,21.6373,21.8261,21.4474,21.4806,2014931,0
+QGEN.US,D,20110603,000000,21.3363,21.7927,21.1374,21.6039,1947322,0
+QGEN.US,D,20110606,000000,21.4806,21.6927,21.3818,21.4595,956494,0
+QGEN.US,D,20110607,000000,21.5361,21.6806,21.4152,21.5261,921561,0
+QGEN.US,D,20110608,000000,21.4152,21.4928,21.3484,21.4263,1422141,0
+QGEN.US,D,20110609,000000,21.3918,21.5261,21.3152,21.3818,732318,0
+QGEN.US,D,20110610,000000,21.3818,21.4152,20.9376,20.9476,2212331,0
+QGEN.US,D,20110613,000000,20.9931,21.8594,20.9931,21.8371,6373718,0
+QGEN.US,D,20110614,000000,21.8261,22.1148,21.7261,21.8927,2064504,0
+QGEN.US,D,20110615,000000,21.404,22.0037,21.404,21.6373,2559203,0
+QGEN.US,D,20110616,000000,21.4595,21.5817,21.2141,21.2929,2571535,0
+QGEN.US,D,20110617,000000,21.4806,21.4806,21.1485,21.2262,2090020,0
+QGEN.US,D,20110620,000000,21.1031,21.3584,21.0474,21.3152,1684160,0
+QGEN.US,D,20110621,000000,21.5028,21.5917,21.3363,21.3818,1802700,0
+QGEN.US,D,20110622,000000,21.2374,21.3818,21.1374,21.2374,3096071,0
+QGEN.US,D,20110623,000000,20.8486,21.2696,20.6487,21.2596,3048938,0
+QGEN.US,D,20110624,000000,21.2041,21.3918,20.8141,20.8698,21121760,0
+QGEN.US,D,20110627,000000,20.7809,20.8364,20.5044,20.7043,2801902,0
+QGEN.US,D,20110628,000000,20.8031,21.1807,20.7254,20.9476,2187898,0
+QGEN.US,D,20110629,000000,21.0263,21.0263,20.8364,20.882,1735605,0
+QGEN.US,D,20110630,000000,21.1585,21.3363,21.1153,21.1374,1353404,0
+QGEN.US,D,20110701,000000,21.2696,21.3152,21.1253,21.1919,1532563,0
+QGEN.US,D,20110705,000000,21.9372,21.9482,21.3818,21.4806,2650859,0
+QGEN.US,D,20110706,000000,21.5151,21.5917,21.404,21.5151,1552242,0
+QGEN.US,D,20110707,000000,21.404,21.4474,21.1374,21.3818,1604086,0
+QGEN.US,D,20110708,000000,21.2596,21.4374,21.1807,21.3028,883489,0
+QGEN.US,D,20110711,000000,20.7931,20.9031,20.4811,20.5365,1243284,0
+QGEN.US,D,20110712,000000,20.3699,20.5144,20.2478,20.2712,2522815,0
+QGEN.US,D,20110713,000000,20.3366,20.5255,20.2367,20.2588,1360908,0
+QGEN.US,D,20110714,000000,20.4255,20.5144,20.1366,20.2812,1244237,0
+QGEN.US,D,20110715,000000,20.2256,20.3477,20.0813,20.3144,1433738,0
+QGEN.US,D,20110718,000000,19.9478,19.9591,19.6814,19.8913,1058097,0
+QGEN.US,D,20110719,000000,19.8257,20.1034,19.7814,20.0813,1252419,0
+QGEN.US,D,20110720,000000,19.9813,19.9813,19.7924,19.8368,885832,0
+QGEN.US,D,20110721,000000,19.848,20.2588,19.7368,19.9923,1484724,0
+QGEN.US,D,20110722,000000,19.9923,19.9923,19.7258,19.8701,901557,0
+QGEN.US,D,20110725,000000,19.5813,19.9701,19.4925,19.5036,1761013,0
+QGEN.US,D,20110726,000000,18.8806,19.458,18.7251,19.2148,3663506,0
+QGEN.US,D,20110727,000000,19.3038,19.3593,18.9583,19.0371,2568438,0
+QGEN.US,D,20110728,000000,18.7805,19.0472,18.7149,18.8927,2088530,0
+QGEN.US,D,20110729,000000,18.4474,18.9482,18.4252,18.8261,3025999,0
+QGEN.US,D,20110801,000000,18.9151,19.0371,18.1697,18.314,2177798,0
+QGEN.US,D,20110802,000000,18.1586,18.4362,18.0697,18.1253,2438270,0
+QGEN.US,D,20110803,000000,17.9808,18.2141,17.7032,18.1807,3841439,0
+QGEN.US,D,20110804,000000,17.4811,17.5466,16.6692,16.6802,3950424,0
+QGEN.US,D,20110805,000000,17.692,17.9587,16.9914,17.5366,4014250,0
+QGEN.US,D,20110808,000000,17.9808,18.1031,16.4914,16.4914,5436112,0
+QGEN.US,D,20110809,000000,17.2245,17.2245,15.8583,16.7358,6361452,0
+QGEN.US,D,20110810,000000,16.5026,16.5481,15.5474,15.5695,3961569,0
+QGEN.US,D,20110811,000000,15.6251,16.6248,15.6029,16.4247,3782470,0
+QGEN.US,D,20110812,000000,16.7136,16.8923,16.5147,16.8036,2508050,0
+QGEN.US,D,20110815,000000,17.2367,17.5466,17.1813,17.5466,1975718,0
+QGEN.US,D,20110816,000000,17.1689,17.3922,17.0368,17.1689,1830606,0
+QGEN.US,D,20110817,000000,17.1689,17.3366,16.7246,16.9135,1753070,0
+QGEN.US,D,20110818,000000,16.3248,16.3581,15.936,16.1472,1605906,0
+QGEN.US,D,20110819,000000,15.9695,16.4025,15.936,16.0472,1649439,0
+QGEN.US,D,20110822,000000,16.5803,16.5803,15.9139,16.0139,2029653,0
+QGEN.US,D,20110823,000000,16.1361,16.6036,16.1026,16.5481,2111861,0
+QGEN.US,D,20110824,000000,17.0145,17.1591,16.5803,16.9813,2421954,0
+QGEN.US,D,20110825,000000,17.0245,17.1256,16.4593,16.5692,1474777,0
+QGEN.US,D,20110826,000000,16.3248,16.8136,16.1915,16.8036,1022777,0
+QGEN.US,D,20110829,000000,16.948,17.1357,16.6692,17.1357,1106702,0
+QGEN.US,D,20110830,000000,16.9258,17.3256,16.8702,17.2144,1729450,0
+QGEN.US,D,20110831,000000,17.3366,17.4256,17.0368,17.1591,1112277,0
+QGEN.US,D,20110901,000000,17.0245,17.2144,16.6925,16.748,1316795,0
+QGEN.US,D,20110902,000000,16.5481,16.6036,16.3026,16.3916,1013318,0
+QGEN.US,D,20110906,000000,15.8362,16.1361,15.7806,16.0361,1119225,0
+QGEN.US,D,20110907,000000,16.2804,16.5692,16.2027,16.5359,806687,0
+QGEN.US,D,20110908,000000,16.1026,16.3471,15.9251,15.9805,1338407,0
+QGEN.US,D,20110909,000000,15.7696,15.7917,15.3141,15.4129,1391285,0
+QGEN.US,D,20110912,000000,15.1242,15.4129,15.1031,15.3585,852225,0
+QGEN.US,D,20110913,000000,15.1031,15.5474,15.0142,15.4353,1615952,0
+QGEN.US,D,20110914,000000,15.2808,15.8583,15.1031,15.8251,2874355,0
+QGEN.US,D,20110915,000000,15.9695,16.0249,15.7573,15.9472,1867106,0
+QGEN.US,D,20110916,000000,15.8139,16.2027,15.7696,16.1026,1334305,0
+QGEN.US,D,20110919,000000,15.6806,15.8917,15.6251,15.7573,602207,0
+QGEN.US,D,20110920,000000,15.6361,15.8917,15.5363,15.7251,860718,0
+QGEN.US,D,20110921,000000,15.9139,15.9472,15.4684,15.4807,1141934,0
+QGEN.US,D,20110922,000000,15.0242,15.1463,14.5023,14.7465,1534593,0
+QGEN.US,D,20110923,000000,14.7588,15.0354,14.6799,14.9465,1463640,0
+QGEN.US,D,20110926,000000,15.2585,15.4586,15.0242,15.4129,936708,0
+QGEN.US,D,20110927,000000,16.0361,16.1472,15.7362,15.8251,929101,0
+QGEN.US,D,20110928,000000,16.2027,16.3581,15.6251,15.6806,1797688,0
+QGEN.US,D,20110929,000000,16.2804,16.4137,15.7362,16.0805,2358432,0
+QGEN.US,D,20110930,000000,15.7473,15.7806,15.3463,15.3697,1919520,0
+QGEN.US,D,20111003,000000,15.2808,15.3363,14.7687,14.7809,1272335,0
+QGEN.US,D,20111004,000000,14.7255,14.9254,14.4244,14.7809,2833926,0
+QGEN.US,D,20111005,000000,14.4022,14.7355,14.3135,14.5689,2513983,0
+QGEN.US,D,20111006,000000,14.5355,14.9364,14.4466,14.8909,2122004,0
+QGEN.US,D,20111007,000000,14.48,14.48,14.0358,14.0579,2198976,0
+QGEN.US,D,20111010,000000,14.4244,14.6021,14.3478,14.5578,1943829,0
+QGEN.US,D,20111011,000000,14.5023,14.7588,14.4578,14.6244,1910409,0
+QGEN.US,D,20111012,000000,14.9586,15.0354,14.8243,14.8576,2275102,0
+QGEN.US,D,20111013,000000,14.7588,14.7909,14.48,14.67,1507982,0
+QGEN.US,D,20111014,000000,14.8576,14.9586,14.7255,14.9032,2067979,0
+QGEN.US,D,20111017,000000,14.6799,14.6911,14.3135,14.3912,1212089,0
+QGEN.US,D,20111018,000000,14.2912,14.2912,13.858,14.1913,3147939,0
+QGEN.US,D,20111019,000000,14.0023,14.5256,13.958,14.3245,2343082,0
+QGEN.US,D,20111020,000000,14.2035,14.4367,14.0023,14.3912,2000264,0
+QGEN.US,D,20111021,000000,14.5256,14.9032,14.5133,14.8799,1425366,0
+QGEN.US,D,20111024,000000,14.7588,15.3141,14.7465,15.2808,990874,0
+QGEN.US,D,20111025,000000,15.1697,15.3796,14.9687,15.0142,1249526,0
+QGEN.US,D,20111026,000000,15.2254,15.3463,14.8576,15.2686,757233,0
+QGEN.US,D,20111027,000000,15.6128,15.9805,15.4474,15.8805,1452358,0
+QGEN.US,D,20111028,000000,15.8694,16.3026,15.8583,16.2582,1071860,0
+QGEN.US,D,20111031,000000,15.8694,15.9139,15.3031,15.3141,1633459,0
+QGEN.US,D,20111101,000000,14.6577,15.0908,14.6244,14.8354,1855628,0
+QGEN.US,D,20111102,000000,14.8799,14.9364,14.4022,14.4367,2458494,0
+QGEN.US,D,20111103,000000,15.524,15.524,15.0908,15.3363,4011728,0
+QGEN.US,D,20111104,000000,15.2475,15.4029,14.9687,15.3463,1049347,0
+QGEN.US,D,20111107,000000,15.2585,15.4586,15.0808,15.4474,820084,0
+QGEN.US,D,20111108,000000,15.7251,16.3359,15.7251,16.2915,2066060,0
+QGEN.US,D,20111109,000000,15.7806,16.0249,15.5807,15.6474,2721343,0
+QGEN.US,D,20111110,000000,15.7806,15.8251,15.5574,15.6918,687670,0
+QGEN.US,D,20111111,000000,15.9583,16.236,15.9583,16.1361,630754,0
+QGEN.US,D,20111114,000000,16.0027,16.0582,15.7806,15.8805,736104,0
+QGEN.US,D,20111115,000000,15.8694,15.9472,15.6696,15.8461,645322,0
+QGEN.US,D,20111116,000000,15.7696,15.9695,15.6029,15.6361,979615,0
+QGEN.US,D,20111117,000000,15.6918,15.8461,15.1919,15.2353,1886063,0
+QGEN.US,D,20111118,000000,15.5029,15.5363,15.2142,15.2585,1242895,0
+QGEN.US,D,20111121,000000,15.1031,15.1586,14.9131,14.9921,1013116,0
+QGEN.US,D,20111122,000000,15.1919,15.2907,15.0576,15.1031,1233729,0
+QGEN.US,D,20111123,000000,15.1697,15.1919,14.9131,15.002,1362876,0
+QGEN.US,D,20111125,000000,14.8354,15.0908,14.8354,14.9364,563366,0
+QGEN.US,D,20111128,000000,15.4586,15.5807,15.2475,15.3141,1727360,0
+QGEN.US,D,20111129,000000,15.5918,15.7917,15.5029,15.6361,1725945,0
+QGEN.US,D,20111130,000000,15.8917,16.5914,15.8805,16.5692,1875617,0
+QGEN.US,D,20111201,000000,16.6248,16.6802,16.3359,16.558,1576630,0
+QGEN.US,D,20111202,000000,16.5803,16.6036,16.1248,16.1472,1279094,0
+QGEN.US,D,20111205,000000,16.4471,16.7692,16.3916,16.6469,1480117,0
+QGEN.US,D,20111206,000000,16.4593,16.6248,16.4247,16.5359,1439440,0
+QGEN.US,D,20111207,000000,16.3804,16.5803,16.1915,16.4593,1584040,0
+QGEN.US,D,20111208,000000,16.2694,16.2804,15.7573,15.7696,1276730,0
+QGEN.US,D,20111209,000000,15.8805,16.1693,15.8583,15.936,1317745,0
+QGEN.US,D,20111212,000000,15.6918,15.7362,15.514,15.6029,2583699,0
+QGEN.US,D,20111213,000000,15.5029,15.7473,15.4684,15.5029,3089573,0
+QGEN.US,D,20111214,000000,15.4029,15.5574,15.2142,15.2353,1246054,0
+QGEN.US,D,20111215,000000,15.3241,15.4029,15.1031,15.1364,2148631,0
+QGEN.US,D,20111216,000000,15.1798,15.2907,14.9364,15.0242,6871592,0
+QGEN.US,D,20111219,000000,14.9254,15.0354,14.67,14.6911,1655778,0
+QGEN.US,D,20111220,000000,15.0142,15.1798,15.002,15.0808,1829365,0
+QGEN.US,D,20111221,000000,14.9131,14.9364,14.67,14.8477,1184008,0
+QGEN.US,D,20111222,000000,14.8698,15.3141,14.8576,15.2254,971051,0
+QGEN.US,D,20111223,000000,15.1697,15.2808,15.1242,15.1586,617758,0
+QGEN.US,D,20111227,000000,14.9921,15.1586,14.9921,15.0808,538282,0
+QGEN.US,D,20111228,000000,15.0576,15.2254,14.8354,15.1697,1763689,0
+QGEN.US,D,20111229,000000,15.1132,15.4129,15.0142,15.4029,847733,0
+QGEN.US,D,20111230,000000,15.2686,15.5029,15.2686,15.3463,407085,0
+QGEN.US,D,20120103,000000,15.7017,15.8583,15.6128,15.7362,1078904,0
+QGEN.US,D,20120104,000000,16.0694,16.2027,15.9139,16.1248,2680623,0
+QGEN.US,D,20120105,000000,16.0139,16.226,15.9583,16.1026,1205913,0
+QGEN.US,D,20120106,000000,16.0582,16.2915,16.0139,16.1138,605565,0
+QGEN.US,D,20120109,000000,16.1915,16.2694,16.1026,16.226,629636,0
+QGEN.US,D,20120110,000000,16.3804,16.7246,16.3248,16.6925,1720477,0
+QGEN.US,D,20120111,000000,16.5692,16.8246,16.558,16.8036,1191262,0
+QGEN.US,D,20120112,000000,16.8468,16.9024,16.6469,16.8702,610809,0
+QGEN.US,D,20120113,000000,16.7025,16.8136,16.6591,16.7692,834271,0
+QGEN.US,D,20120117,000000,16.9591,16.9691,16.6925,16.8468,1165519,0
+QGEN.US,D,20120118,000000,16.9591,17.1813,16.8802,17.1689,722594,0
+QGEN.US,D,20120119,000000,17.37,17.5033,17.3256,17.4477,1034968,0
+QGEN.US,D,20120120,000000,17.3034,17.3811,17.1035,17.1357,831272,0
+QGEN.US,D,20120123,000000,17.3588,17.4477,17.2023,17.3366,543031,0
+QGEN.US,D,20120124,000000,17.3256,17.5366,17.2144,17.4477,982931,0
+QGEN.US,D,20120125,000000,17.5799,18.8595,17.5799,18.6261,2847991,0
+QGEN.US,D,20120126,000000,18.5374,18.6139,18.2697,18.3806,1691248,0
+QGEN.US,D,20120127,000000,18.1919,18.3374,18.0585,18.2141,1333080,0
+QGEN.US,D,20120130,000000,17.9587,18.1586,17.8253,18.1363,799994,0
+QGEN.US,D,20120131,000000,18.314,18.3696,17.9587,17.9808,885871,0
+QGEN.US,D,20120201,000000,17.7032,17.8365,17.2144,17.37,2810493,0
+QGEN.US,D,20120202,000000,17.6033,17.8143,17.4811,17.7242,1607414,0
+QGEN.US,D,20120203,000000,17.8476,17.9475,17.6143,17.6809,1263956,0
+QGEN.US,D,20120206,000000,17.4477,17.7143,17.4356,17.6255,705402,0
+QGEN.US,D,20120207,000000,17.4477,17.6355,17.3466,17.6033,1058770,0
+QGEN.US,D,20120208,000000,17.6143,17.7143,17.3811,17.4356,885739,0
+QGEN.US,D,20120209,000000,17.4477,17.47,17.2023,17.3134,595376,0
+QGEN.US,D,20120210,000000,17.1035,17.1357,16.7692,16.8368,1493266,0
+QGEN.US,D,20120213,000000,17.0801,17.1467,16.9135,16.948,1570267,0
+QGEN.US,D,20120214,000000,16.9914,17.0245,16.7581,16.9258,2138878,0
+QGEN.US,D,20120215,000000,17.1135,17.1357,16.8802,17.0245,692926,0
+QGEN.US,D,20120216,000000,17.0024,17.47,16.948,17.37,977292,0
+QGEN.US,D,20120217,000000,17.5033,17.5033,17.1689,17.2245,1351042,0
+QGEN.US,D,20120221,000000,17.3466,17.4578,17.1813,17.27,806437,0
+QGEN.US,D,20120222,000000,17.1591,17.2245,17.0024,17.0923,669551,0
+QGEN.US,D,20120223,000000,17.3811,17.6588,17.3134,17.6255,974514,0
+QGEN.US,D,20120224,000000,17.9142,18.0364,17.7476,17.8032,822240,0
+QGEN.US,D,20120227,000000,17.5143,17.6478,17.4356,17.5143,619926,0
+QGEN.US,D,20120228,000000,17.4477,17.5033,17.2245,17.3811,710727,0
+QGEN.US,D,20120229,000000,17.2812,17.3466,16.9691,16.9813,632627,0
+QGEN.US,D,20120301,000000,16.9691,17.1467,16.9135,17.1357,537220,0
+QGEN.US,D,20120302,000000,16.9691,17.1357,16.8036,16.8368,723162,0
+QGEN.US,D,20120305,000000,16.8923,16.9691,16.6591,16.7581,603444,0
+QGEN.US,D,20120306,000000,16.5147,16.5359,16.1804,16.2804,898032,0
+QGEN.US,D,20120307,000000,16.3704,16.4471,16.3026,16.4137,626794,0
+QGEN.US,D,20120308,000000,16.6591,16.8036,16.5481,16.7581,664903,0
+QGEN.US,D,20120309,000000,16.748,16.858,16.6802,16.7581,524300,0
+QGEN.US,D,20120312,000000,16.7813,16.8368,16.6036,16.6136,596492,0
+QGEN.US,D,20120313,000000,16.6036,16.6591,16.2138,16.3704,1580614,0
+QGEN.US,D,20120314,000000,16.3248,16.4359,16.0249,16.2027,1635323,0
+QGEN.US,D,20120315,000000,16.2804,16.8246,16.226,16.7581,1772564,0
+QGEN.US,D,20120316,000000,16.5914,16.748,16.5692,16.6802,739171,0
+QGEN.US,D,20120319,000000,16.7358,17.0024,16.7246,16.8246,614461,0
+QGEN.US,D,20120320,000000,16.6248,16.7136,16.5359,16.6036,393022,0
+QGEN.US,D,20120321,000000,16.7692,16.7913,16.5481,16.6591,692833,0
+QGEN.US,D,20120322,000000,16.5147,16.7025,16.3916,16.5147,824682,0
+QGEN.US,D,20120323,000000,16.4471,16.6802,16.4137,16.6692,690370,0
+QGEN.US,D,20120326,000000,16.7692,17.5466,16.7692,17.4256,2362720,0
+QGEN.US,D,20120327,000000,17.2144,17.3466,17.1591,17.2367,1089254,0
+QGEN.US,D,20120328,000000,17.1591,17.2911,17.0801,17.2478,957776,0
+QGEN.US,D,20120329,000000,16.9258,17.1689,16.8136,17.1689,1204456,0
+QGEN.US,D,20120330,000000,17.2578,17.4811,17.2023,17.3034,1253978,0
+QGEN.US,D,20120402,000000,17.3134,17.9254,17.3034,17.8687,1967280,0
+QGEN.US,D,20120403,000000,18.0142,18.0476,17.692,17.7921,1509528,0
+QGEN.US,D,20120404,000000,17.4256,17.5799,17.2911,17.5143,2061688,0
+QGEN.US,D,20120405,000000,17.3034,17.3466,17.1357,17.1591,1153537,0
+QGEN.US,D,20120409,000000,16.948,17.0145,16.8368,16.9591,471068,0
+QGEN.US,D,20120410,000000,16.7913,16.9358,16.4247,16.4803,1314173,0
+QGEN.US,D,20120411,000000,16.6692,16.7581,16.5026,16.558,900776,0
+QGEN.US,D,20120412,000000,16.6591,16.9135,16.6469,16.8136,592877,0
+QGEN.US,D,20120413,000000,16.8802,16.9135,16.6036,16.6692,1227615,0
+QGEN.US,D,20120416,000000,16.7813,16.858,16.5359,16.7246,618722,0
+QGEN.US,D,20120417,000000,17.1357,17.3256,17.0245,17.2023,737134,0
+QGEN.US,D,20120418,000000,17.1689,17.4356,17.1256,17.3466,1085203,0
+QGEN.US,D,20120419,000000,17.37,17.6143,17.2911,17.4477,884946,0
+QGEN.US,D,20120420,000000,17.6143,17.7798,17.5921,17.692,999429,0
+QGEN.US,D,20120423,000000,17.3034,17.3588,17.1467,17.3134,844104,0
+QGEN.US,D,20120424,000000,17.8253,17.9808,17.6255,17.8365,1931212,0
+QGEN.US,D,20120425,000000,18.0031,18.2585,17.9475,18.1919,1485413,0
+QGEN.US,D,20120426,000000,18.1253,18.6261,18.0697,18.2697,2788602,0
+QGEN.US,D,20120427,000000,18.0585,18.4696,17.692,18.4252,1995636,0
+QGEN.US,D,20120430,000000,18.4696,18.6917,18.2918,18.5918,1461917,0
+QGEN.US,D,20120501,000000,18.6139,18.8927,18.4584,18.7028,1163424,0
+QGEN.US,D,20120502,000000,18.7028,19.0804,18.6028,19.0371,1493515,0
+QGEN.US,D,20120503,000000,19.136,19.2372,19.0138,19.1482,1498136,0
+QGEN.US,D,20120504,000000,18.9915,19.0039,18.5584,18.6028,1471127,0
+QGEN.US,D,20120507,000000,18.6595,18.9704,18.6028,18.8806,820046,0
+QGEN.US,D,20120508,000000,18.9583,19.2372,18.7805,19.1815,924691,0
+QGEN.US,D,20120509,000000,18.7473,18.9704,18.7149,18.8472,1054960,0
+QGEN.US,D,20120510,000000,18.8927,19.1148,18.8694,18.9482,998037,0
+QGEN.US,D,20120511,000000,18.8595,19.0694,18.8361,18.9361,615806,0
+QGEN.US,D,20120514,000000,18.7251,18.9027,18.6261,18.8361,1131045,0
+QGEN.US,D,20120515,000000,18.6595,18.9361,18.6362,18.7805,1420552,0
+QGEN.US,D,20120516,000000,18.5918,18.7805,18.3806,18.414,1105674,0
+QGEN.US,D,20120517,000000,18.4918,18.5473,18.1807,18.3374,797776,0
+QGEN.US,D,20120518,000000,18.5473,18.5807,18.2031,18.2918,1234881,0
+QGEN.US,D,20120521,000000,18.2918,18.6139,18.2808,18.6139,765779,0
+QGEN.US,D,20120522,000000,18.4474,18.5918,18.2808,18.3928,978613,0
+QGEN.US,D,20120523,000000,18.2485,18.414,18.0254,18.3806,861923,0
+QGEN.US,D,20120524,000000,18.3029,18.3928,18.1475,18.2485,1948513,0
+QGEN.US,D,20120525,000000,18.1807,18.4696,18.1475,18.3585,628574,0
+QGEN.US,D,20120529,000000,18.6917,18.7805,18.3928,18.5918,696538,0
+QGEN.US,D,20120530,000000,18.2252,18.2485,17.9142,18.0585,1181913,0
+QGEN.US,D,20120531,000000,18.0585,18.0697,17.6809,17.7798,2673332,0
+QGEN.US,D,20120601,000000,17.5921,17.7921,17.5143,17.6255,1326653,0
+QGEN.US,D,20120604,000000,17.6588,17.7365,17.4022,17.5921,1244076,0
+QGEN.US,D,20120605,000000,17.5588,17.7365,17.5255,17.692,501914,0
+QGEN.US,D,20120606,000000,17.6588,17.8476,17.6033,17.8253,622137,0
+QGEN.US,D,20120607,000000,18.1919,18.3374,18.0142,18.1697,955744,0
+QGEN.US,D,20120608,000000,17.9919,18.5028,17.9587,18.3475,847290,0
+QGEN.US,D,20120611,000000,18.314,18.3374,17.9919,17.9919,1147043,0
+QGEN.US,D,20120612,000000,18.0364,18.314,17.8687,18.2808,471811,0
+QGEN.US,D,20120613,000000,18.1586,18.2918,18.0808,18.1586,559172,0
+QGEN.US,D,20120614,000000,18.2363,18.414,18.1807,18.2585,863354,0
+QGEN.US,D,20120615,000000,18.2141,18.3475,18.2031,18.3475,616460,0
+QGEN.US,D,20120618,000000,18.2697,18.3374,18.1475,18.3253,1291247,0
+QGEN.US,D,20120619,000000,18.3029,18.6917,18.2252,18.5584,1142670,0
+QGEN.US,D,20120620,000000,18.4696,18.7028,18.4584,18.5584,903271,0
+QGEN.US,D,20120621,000000,18.7917,18.8472,18.3475,18.3475,654505,0
+QGEN.US,D,20120622,000000,18.4252,18.5251,18.314,18.3585,585486,0
+QGEN.US,D,20120625,000000,18.2485,18.2485,17.9587,18.0254,457341,0
+QGEN.US,D,20120626,000000,18.2141,18.2918,17.9254,18.0585,632591,0
+QGEN.US,D,20120627,000000,18.0697,18.3585,17.9919,18.3374,378646,0
+QGEN.US,D,20120628,000000,18.1253,18.2485,17.9587,18.2363,597476,0
+QGEN.US,D,20120629,000000,18.5141,18.6362,18.5028,18.5584,744165,0
+QGEN.US,D,20120702,000000,18.7251,19.0249,18.5918,19.0039,791376,0
+QGEN.US,D,20120703,000000,19.136,19.1815,18.9704,19.126,1011713,0
+QGEN.US,D,20120705,000000,18.9361,19.0804,18.8806,18.9482,1155297,0
+QGEN.US,D,20120706,000000,18.9151,18.9248,18.4029,18.5584,1831731,0
+QGEN.US,D,20120709,000000,18.9248,18.9583,18.7028,18.9248,1032052,0
+QGEN.US,D,20120710,000000,18.9915,19.0138,18.2697,18.3475,1080296,0
+QGEN.US,D,20120711,000000,18.5141,18.5141,18.2363,18.4817,849047,0
+QGEN.US,D,20120712,000000,18.5374,18.5706,18.2252,18.5251,862968,0
+QGEN.US,D,20120713,000000,18.414,18.8694,18.4029,18.8472,648689,0
+QGEN.US,D,20120716,000000,18.8039,19.0249,18.7917,18.8472,488706,0
+QGEN.US,D,20120717,000000,19.0594,19.1482,18.8927,19.1148,733383,0
+QGEN.US,D,20120718,000000,19.2148,19.5813,19.2037,19.5481,844422,0
+QGEN.US,D,20120719,000000,19.5592,19.6258,19.2926,19.4369,607955,0
+QGEN.US,D,20120720,000000,18.9704,19.0371,18.7706,18.7706,938307,0
+QGEN.US,D,20120723,000000,18.1919,18.2485,18.0585,18.1363,1515489,0
+QGEN.US,D,20120724,000000,17.692,18.0364,17.6699,17.8809,1924950,0
+QGEN.US,D,20120725,000000,18.8694,19.1815,18.2808,18.9361,3633200,0
+QGEN.US,D,20120726,000000,19.2471,19.7258,19.2372,19.6702,1684737,0
+QGEN.US,D,20120727,000000,19.7814,20.0813,19.7814,19.8591,874399,0
+QGEN.US,D,20120730,000000,19.6258,19.7591,19.5481,19.6024,663094,0
+QGEN.US,D,20120731,000000,19.9478,19.9645,19.5371,19.5692,990385,0
+QGEN.US,D,20120801,000000,19.8024,19.8146,19.3481,19.4925,1222938,0
+QGEN.US,D,20120802,000000,19.0594,19.0594,18.7706,19.0039,1225665,0
+QGEN.US,D,20120803,000000,19.2926,19.5036,19.2471,19.3815,593628,0
+QGEN.US,D,20120806,000000,19.3925,19.5692,19.2593,19.2926,754763,0
+QGEN.US,D,20120807,000000,19.1026,19.4802,19.0039,19.458,792755,0
+QGEN.US,D,20120808,000000,19.1693,19.3815,19.0926,19.2926,496012,0
+QGEN.US,D,20120809,000000,19.1026,19.3481,19.0138,19.3481,793087,0
+QGEN.US,D,20120810,000000,19.126,19.3925,19.0594,19.3693,518203,0
+QGEN.US,D,20120813,000000,19.1815,19.2372,19.0249,19.136,305101,0
+QGEN.US,D,20120814,000000,19.2372,19.3259,19.0926,19.136,218054,0
+QGEN.US,D,20120815,000000,19.2247,19.5258,19.1815,19.4147,357710,0
+QGEN.US,D,20120816,000000,19.5925,19.6024,19.4248,19.4802,252272,0
+QGEN.US,D,20120817,000000,19.5371,19.5592,19.3038,19.4704,305378,0
+QGEN.US,D,20120820,000000,19.3359,19.4147,19.2804,19.3481,352325,0
+QGEN.US,D,20120821,000000,19.5371,19.6479,19.2926,19.3593,450602,0
+QGEN.US,D,20120822,000000,19.2926,19.3693,19.0039,19.0926,501431,0
+QGEN.US,D,20120823,000000,19.0472,19.6024,19.0371,19.5036,799100,0
+QGEN.US,D,20120824,000000,19.3925,19.6302,19.3693,19.5925,359570,0
+QGEN.US,D,20120827,000000,19.5481,19.6479,19.4802,19.5481,243295,0
+QGEN.US,D,20120828,000000,19.6814,19.7258,19.5137,19.6814,351646,0
+QGEN.US,D,20120829,000000,19.5481,19.9035,19.5371,19.8024,392989,0
+QGEN.US,D,20120830,000000,19.8024,19.9813,19.5692,19.9146,717474,0
+QGEN.US,D,20120831,000000,20.0813,20.0923,19.6924,19.7146,548463,0
+QGEN.US,D,20120904,000000,19.848,20.2478,19.5746,20.1701,1261041,0
+QGEN.US,D,20120905,000000,20.2922,20.3699,19.9146,20.0813,684145,0
+QGEN.US,D,20120906,000000,20.2812,20.5255,20.2712,20.4034,541112,0
+QGEN.US,D,20120907,000000,20.6366,20.692,20.4921,20.6698,756373,0
+QGEN.US,D,20120910,000000,20.6821,20.7587,20.4255,20.4811,562322,0
+QGEN.US,D,20120911,000000,20.5809,20.7476,20.4422,20.5599,501512,0
+QGEN.US,D,20120912,000000,20.5809,20.6032,20.3366,20.47,492723,0
+QGEN.US,D,20120913,000000,20.4477,20.6032,20.2922,20.5477,367588,0
+QGEN.US,D,20120914,000000,20.7587,20.9708,20.6698,20.9376,419378,0
+QGEN.US,D,20120917,000000,20.7476,20.892,20.7043,20.8264,548187,0
+QGEN.US,D,20120918,000000,20.6366,20.9031,20.5698,20.8486,659866,0
+QGEN.US,D,20120919,000000,20.892,21.0041,20.8364,20.8586,512222,0
+QGEN.US,D,20120920,000000,20.9376,21.0041,20.8264,20.8698,461442,0
+QGEN.US,D,20120921,000000,21.2141,21.2374,20.9931,21.0819,754949,0
+QGEN.US,D,20120924,000000,21.0363,21.0929,20.8698,20.9476,394761,0
+QGEN.US,D,20120925,000000,21.0597,21.1374,20.6821,20.7043,385467,0
+QGEN.US,D,20120926,000000,20.7254,20.7377,20.47,20.6032,321779,0
+QGEN.US,D,20120927,000000,20.6254,20.9153,20.5255,20.8586,660814,0
+QGEN.US,D,20120928,000000,20.6698,20.7043,20.3922,20.5698,419424,0
+QGEN.US,D,20121001,000000,21.2141,21.3363,20.8364,20.972,946576,0
+QGEN.US,D,20121002,000000,21.3028,21.3152,21.0819,21.1807,610567,0
+QGEN.US,D,20121003,000000,21.3262,21.3484,21.0876,21.2141,389784,0
+QGEN.US,D,20121004,000000,21.3484,21.4263,21.1919,21.3363,416200,0
+QGEN.US,D,20121005,000000,21.4595,21.5706,21.2696,21.3363,314708,0
+QGEN.US,D,20121008,000000,21.3363,21.4263,21.1807,21.2374,470002,0
+QGEN.US,D,20121009,000000,21.1807,21.2262,20.8141,20.8486,640377,0
+QGEN.US,D,20121010,000000,21.0263,21.0474,20.7476,20.7587,409499,0
+QGEN.US,D,20121011,000000,20.5477,20.6032,20.0257,20.1144,1411617,0
+QGEN.US,D,20121012,000000,19.8024,19.9813,19.7591,19.9478,699581,0
+QGEN.US,D,20121015,000000,20.0257,20.1256,19.8368,20.0813,466516,0
+QGEN.US,D,20121016,000000,20.4034,20.5144,20.2367,20.4034,456126,0
+QGEN.US,D,20121017,000000,20.6821,20.8264,20.6032,20.6587,547927,0
+QGEN.US,D,20121018,000000,20.7809,20.8031,20.2812,20.3144,903459,0
+QGEN.US,D,20121019,000000,19.8257,19.8257,19.0926,19.1581,905431,0
+QGEN.US,D,20121022,000000,19.1482,19.4481,19.0594,19.4369,661383,0
+QGEN.US,D,20121023,000000,19.1581,19.4248,19.0472,19.3481,834432,0
+QGEN.US,D,20121024,000000,19.5925,19.6479,19.2372,19.4036,482950,0
+QGEN.US,D,20121025,000000,19.5925,19.7036,19.4036,19.5258,355063,0
+QGEN.US,D,20121026,000000,19.3815,19.6814,19.3137,19.5925,391001,0
+QGEN.US,D,20121031,000000,19.4802,19.5481,19.2247,19.3925,379982,0
+QGEN.US,D,20121101,000000,19.5692,19.8024,19.5036,19.7146,295894,0
+QGEN.US,D,20121102,000000,19.5813,19.7258,19.3693,19.3693,487190,0
+QGEN.US,D,20121105,000000,19.4147,19.658,19.2703,19.5925,409516,0
+QGEN.US,D,20121106,000000,19.6702,20.1366,19.6368,20.0923,649550,0
+QGEN.US,D,20121107,000000,19.848,20.1811,19.6368,20.0813,921396,0
+QGEN.US,D,20121108,000000,19.7924,19.8913,19.5481,19.5481,721603,0
+QGEN.US,D,20121109,000000,19.5371,19.7814,19.5258,19.5692,346281,0
+QGEN.US,D,20121112,000000,19.4369,19.4925,19.2247,19.4147,463292,0
+QGEN.US,D,20121113,000000,19.0371,19.3359,18.9817,19.3038,429107,0
+QGEN.US,D,20121114,000000,19.2703,19.3693,19.1581,19.3593,433961,0
+QGEN.US,D,20121115,000000,19.1026,19.136,18.8927,19.0804,427576,0
+QGEN.US,D,20121116,000000,19.0694,19.2703,18.8694,19.0694,410600,0
+QGEN.US,D,20121119,000000,19.1026,19.5371,19.0694,19.4802,378083,0
+QGEN.US,D,20121120,000000,19.7036,19.8368,19.6258,19.8146,358188,0
+QGEN.US,D,20121121,000000,19.7924,19.9257,19.7146,19.8368,237188,0
+QGEN.US,D,20121123,000000,20.2922,20.4477,20.2922,20.3599,253834,0
+QGEN.US,D,20121126,000000,20.4365,20.4811,20.2478,20.4477,609166,0
+QGEN.US,D,20121127,000000,20.5144,20.6032,20.4255,20.4477,371347,0
+QGEN.US,D,20121128,000000,20.5809,20.6821,20.3755,20.5809,417256,0
+QGEN.US,D,20121129,000000,20.9586,21.0041,20.7043,20.7476,490266,0
+QGEN.US,D,20121130,000000,20.7043,20.7377,20.5144,20.5599,338398,0
+QGEN.US,D,20121203,000000,20.9031,20.9476,20.4255,20.6487,649154,0
+QGEN.US,D,20121204,000000,20.7043,20.7377,20.3922,20.4921,428828,0
+QGEN.US,D,20121205,000000,20.2256,20.2812,20.0145,20.1256,1138678,0
+QGEN.US,D,20121206,000000,20.3033,20.3256,19.9146,19.9813,1228950,0
+QGEN.US,D,20121207,000000,20.0035,20.0257,19.8179,19.9035,578164,0
+QGEN.US,D,20121210,000000,19.9368,19.9591,19.7924,19.8812,658575,0
+QGEN.US,D,20121211,000000,19.9701,20.1256,19.8423,19.9478,667401,0
+QGEN.US,D,20121212,000000,19.8146,19.9035,19.7258,19.7469,531858,0
+QGEN.US,D,20121213,000000,19.8591,19.9257,19.6479,19.658,661517,0
+QGEN.US,D,20121214,000000,19.6814,19.7146,19.5258,19.5592,503356,0
+QGEN.US,D,20121217,000000,19.7702,19.9368,19.7146,19.9257,878668,0
+QGEN.US,D,20121218,000000,20.0145,20.1589,19.8635,20.1256,1276599,0
+QGEN.US,D,20121219,000000,20.5255,20.7809,20.3922,20.6254,1407343,0
+QGEN.US,D,20121220,000000,20.7587,20.9931,20.6254,20.9376,636379,0
+QGEN.US,D,20121221,000000,20.8141,20.9586,20.5144,20.5365,791793,0
+QGEN.US,D,20121224,000000,20.5809,20.6366,20.3599,20.4365,214791,0
+QGEN.US,D,20121226,000000,20.4255,20.5365,20.1366,20.2367,639077,0
+QGEN.US,D,20121227,000000,20.2712,20.2922,20.0035,20.1701,633182,0
+QGEN.US,D,20121228,000000,20.0479,20.2712,19.9478,20.0923,284182,0
+QGEN.US,D,20121231,000000,20.1701,20.2256,19.9923,20.1701,342089,0
+QGEN.US,D,20130102,000000,20.6698,20.882,20.5932,20.8698,456052,0
+QGEN.US,D,20130103,000000,20.8698,20.9253,20.7254,20.7699,802945,0
+QGEN.US,D,20130104,000000,20.4921,20.7809,20.4921,20.6143,1267659,0
+QGEN.US,D,20130107,000000,20.5809,20.8141,20.5809,20.692,798781,0
+QGEN.US,D,20130108,000000,21.0819,21.1585,20.7254,20.8031,1158445,0
+QGEN.US,D,20130109,000000,20.9031,21.2141,20.8364,21.2041,509538,0
+QGEN.US,D,20130110,000000,21.2929,21.3918,20.8486,20.9931,1834944,0
+QGEN.US,D,20130111,000000,21.1485,21.2696,21.0363,21.2374,728836,0
+QGEN.US,D,20130114,000000,21.0474,21.0929,20.8586,21.0697,499924,0
+QGEN.US,D,20130115,000000,20.9708,21.2041,20.9708,21.1585,313937,0
+QGEN.US,D,20130116,000000,21.3262,21.3584,21.2141,21.2262,357879,0
+QGEN.US,D,20130117,000000,21.3363,21.3584,21.2041,21.2596,320822,0
+QGEN.US,D,20130118,000000,21.3363,21.4595,21.1807,21.4595,343712,0
+QGEN.US,D,20130122,000000,21.2596,21.6483,21.2262,21.5917,763328,0
+QGEN.US,D,20130123,000000,21.6373,21.7149,21.5484,21.5706,337766,0
+QGEN.US,D,20130124,000000,21.9816,22.0926,21.7817,21.9372,629112,0
+QGEN.US,D,20130125,000000,22.2259,22.5702,22.1593,22.548,492552,0
+QGEN.US,D,20130128,000000,22.1704,22.2148,21.9138,22.1038,590462,0
+QGEN.US,D,20130129,000000,21.9816,22.2481,21.8483,22.2037,821660,0
+QGEN.US,D,20130130,000000,22.9935,23.682,22.9045,23.5587,1935631,0
+QGEN.US,D,20130131,000000,23.2489,23.4599,23.1933,23.3156,1259736,0
+QGEN.US,D,20130201,000000,23.4487,23.7031,23.4265,23.6376,483285,0
+QGEN.US,D,20130204,000000,23.1811,23.3711,23.0157,23.0589,762166,0
+QGEN.US,D,20130205,000000,23.2144,23.3933,23.1478,23.3255,426368,0
+QGEN.US,D,20130206,000000,22.9379,23.0701,22.8713,22.9812,397958,0
+QGEN.US,D,20130207,000000,22.7813,22.8589,22.5591,22.8035,389589,0
+QGEN.US,D,20130208,000000,22.648,22.96,22.6257,22.8258,375453,0
+QGEN.US,D,20130211,000000,22.8589,22.9145,22.7046,22.9045,331386,0
+QGEN.US,D,20130212,000000,22.8924,23.0489,22.8157,23.0422,547443,0
+QGEN.US,D,20130213,000000,23.1044,23.1811,22.7923,23.0823,647105,0
+QGEN.US,D,20130214,000000,23.0266,23.7486,22.9701,23.7264,1248760,0
+QGEN.US,D,20130215,000000,24.1597,24.4373,24.0153,24.4261,1609423,0
+QGEN.US,D,20130219,000000,24.1707,24.5373,24.1707,24.5149,797232,0
+QGEN.US,D,20130220,000000,24.5494,24.6705,24.4373,24.5494,831106,0
+QGEN.US,D,20130221,000000,24.0153,24.1707,23.4698,23.5587,2289369,0
+QGEN.US,D,20130222,000000,23.6265,23.7919,23.5709,23.6476,850599,0
+QGEN.US,D,20130225,000000,24.1374,24.3595,23.8708,23.8708,977693,0
+QGEN.US,D,20130226,000000,23.8929,23.9819,23.6709,23.7154,698265,0
+QGEN.US,D,20130227,000000,23.5033,23.8153,23.4265,23.7154,851815,0
+QGEN.US,D,20130228,000000,23.6597,23.8929,23.6265,23.8264,520400,0
+QGEN.US,D,20130301,000000,23.5255,23.8153,23.3811,23.7598,597636,0
+QGEN.US,D,20130304,000000,23.2599,23.3255,22.9145,23.2144,1948554,0
+QGEN.US,D,20130305,000000,23.3044,23.7486,23.1811,23.682,1038238,0
+QGEN.US,D,20130306,000000,23.3588,23.5033,23.2266,23.2821,959881,0
+QGEN.US,D,20130307,000000,23.2922,23.3933,23.2365,23.3156,571637,0
+QGEN.US,D,20130308,000000,23.16,23.4143,23.0589,23.3811,1111857,0
+QGEN.US,D,20130311,000000,23.2266,23.5376,23.1811,23.5154,1167595,0
+QGEN.US,D,20130312,000000,23.3933,23.4043,23.1811,23.3044,763089,0
+QGEN.US,D,20130313,000000,23.0922,23.27,22.9045,23.2266,1067848,0
+QGEN.US,D,20130314,000000,23.0701,23.3255,23.0589,23.2365,705647,0
+QGEN.US,D,20130315,000000,23.1811,23.3044,23.0367,23.0823,743367,0
+QGEN.US,D,20130318,000000,22.7046,23.0266,22.6158,22.9045,567830,0
+QGEN.US,D,20130319,000000,22.9256,23.0367,22.6591,22.8589,500340,0
+QGEN.US,D,20130320,000000,22.9256,23.16,22.9145,23.0922,376868,0
+QGEN.US,D,20130321,000000,22.7479,22.8491,22.6158,22.6591,838316,0
+QGEN.US,D,20130322,000000,22.6257,22.8646,22.5824,22.8368,302163,0
+QGEN.US,D,20130325,000000,22.5925,22.6691,22.2369,22.5147,753578,0
+QGEN.US,D,20130326,000000,22.5036,22.7046,22.4814,22.6713,389677,0
+QGEN.US,D,20130327,000000,22.3703,22.7701,22.2937,22.7479,566869,0
+QGEN.US,D,20130328,000000,22.9045,23.4599,22.8812,23.4265,1050795,0
+QGEN.US,D,20130401,000000,23.0157,23.5033,23.0157,23.2365,398180,0
+QGEN.US,D,20130402,000000,23.6043,23.6376,23.2922,23.4265,602327,0
+QGEN.US,D,20130403,000000,23.5709,23.6043,23.1656,23.2365,505281,0
+QGEN.US,D,20130404,000000,23.0589,23.2034,22.9379,23.16,495064,0
+QGEN.US,D,20130405,000000,22.6813,22.8589,22.6257,22.7368,371232,0
+QGEN.US,D,20130408,000000,22.7813,22.8491,22.548,22.7368,369853,0
+QGEN.US,D,20130409,000000,22.6713,22.7813,22.448,22.6591,583030,0
+QGEN.US,D,20130410,000000,22.4592,22.9935,22.3925,22.9379,664786,0
+QGEN.US,D,20130411,000000,22.9812,23.3044,22.96,23.2821,490853,0
+QGEN.US,D,20130412,000000,23.1156,23.1811,22.9479,23.0589,389764,0
+QGEN.US,D,20130415,000000,23.3933,23.4377,22.7934,22.8035,510000,0
+QGEN.US,D,20130416,000000,22.6713,23.1156,22.548,23.0823,463946,0
+QGEN.US,D,20130417,000000,22.7046,22.7146,22.1815,22.5147,835813,0
+QGEN.US,D,20130418,000000,21.8816,22.4702,21.8371,22.1925,894730,0
+QGEN.US,D,20130419,000000,22.2704,23.1256,22.2259,22.8812,1221935,0
+QGEN.US,D,20130422,000000,22.8368,23.0266,22.7813,22.8157,530388,0
+QGEN.US,D,20130423,000000,22.8713,23.1933,22.8368,22.9935,487712,0
+QGEN.US,D,20130424,000000,22.96,22.9701,22.6713,22.6923,393478,0
+QGEN.US,D,20130425,000000,22.7479,23.0922,22.7267,22.9145,500556,0
+QGEN.US,D,20130426,000000,22.8713,23.1156,22.8713,22.9379,592984,0
+QGEN.US,D,20130429,000000,22.9812,23.2821,22.9379,23.0701,1015186,0
+QGEN.US,D,20130430,000000,21.8816,22.1704,21.4806,22.0926,2086417,0
+QGEN.US,D,20130501,000000,21.7038,21.8816,20.9376,21.2262,1252945,0
+QGEN.US,D,20130502,000000,21.0142,21.3028,20.8264,21.0819,1208391,0
+QGEN.US,D,20130503,000000,21.3706,21.5028,21.1807,21.2818,495383,0
+QGEN.US,D,20130506,000000,21.3484,21.404,21.1919,21.3152,467299,0
+QGEN.US,D,20130507,000000,21.3363,21.3706,21.1253,21.2262,367451,0
+QGEN.US,D,20130508,000000,21.0597,21.2475,20.9153,20.9253,733277,0
+QGEN.US,D,20130509,000000,21.0041,21.0041,20.7476,20.7699,655859,0
+QGEN.US,D,20130510,000000,20.8486,20.9031,20.692,20.8698,942615,0
+QGEN.US,D,20130513,000000,20.7809,20.7931,20.5255,20.5599,855575,0
+QGEN.US,D,20130514,000000,21.0142,21.1585,20.9708,21.0819,871492,0
+QGEN.US,D,20130515,000000,21.1153,21.1253,20.882,20.9253,655052,0
+QGEN.US,D,20130516,000000,20.9586,20.9586,20.6698,20.6698,609760,0
+QGEN.US,D,20130517,000000,20.892,20.9031,20.6366,20.7254,761292,0
+QGEN.US,D,20130520,000000,20.6587,20.7377,20.5698,20.5698,463839,0
+QGEN.US,D,20130521,000000,20.6587,20.8031,20.5932,20.6487,546222,0
+QGEN.US,D,20130522,000000,20.9586,21.1585,20.7377,20.7587,886343,0
+QGEN.US,D,20130523,000000,20.7476,21.0474,20.6698,21.0363,619312,0
+QGEN.US,D,20130524,000000,20.9708,21.1374,20.8698,21.0929,464168,0
+QGEN.US,D,20130528,000000,21.1374,21.404,21.1374,21.3028,604469,0
+QGEN.US,D,20130529,000000,21.2262,21.2596,20.8698,21.0142,606974,0
+QGEN.US,D,20130530,000000,21.0929,21.1585,20.9708,21.0263,329578,0
+QGEN.US,D,20130531,000000,20.882,21.0263,20.7587,20.7587,458658,0
+QGEN.US,D,20130603,000000,20.7377,20.7809,20.4811,20.692,577010,0
+QGEN.US,D,20130604,000000,20.7254,20.7587,20.5044,20.5255,321611,0
+QGEN.US,D,20130605,000000,20.5365,20.6698,20.3366,20.5044,509303,0
+QGEN.US,D,20130606,000000,21.0597,21.1253,20.5365,20.7043,1288310,0
+QGEN.US,D,20130607,000000,20.4588,20.8364,20.4477,20.8364,1023269,0
+QGEN.US,D,20130610,000000,20.7143,20.7377,20.5932,20.7143,451891,0
+QGEN.US,D,20130611,000000,20.5599,20.6698,20.5144,20.5698,399626,0
+QGEN.US,D,20130612,000000,21.3706,21.5361,21.0697,21.0819,744172,0
+QGEN.US,D,20130613,000000,21.1031,21.2596,20.9586,21.1708,443140,0
+QGEN.US,D,20130614,000000,21.3484,21.4705,21.0597,21.2374,523146,0
+QGEN.US,D,20130617,000000,21.5361,21.7261,21.404,21.6251,476146,0
+QGEN.US,D,20130618,000000,21.8483,21.9138,21.6706,21.8039,433304,0
+QGEN.US,D,20130619,000000,21.9039,22.0594,21.6706,21.6706,505011,0
+QGEN.US,D,20130620,000000,21.2141,21.2262,20.9253,21.1153,713706,0
+QGEN.US,D,20130621,000000,21.0363,21.5261,21.0142,21.4928,2755199,0
+QGEN.US,D,20130624,000000,20.8486,21.7817,20.7809,21.5028,1560638,0
+QGEN.US,D,20130625,000000,21.2141,21.3818,20.9376,21.3584,896792,0
+QGEN.US,D,20130626,000000,21.2041,21.6528,21.1708,21.4374,1399552,0
+QGEN.US,D,20130627,000000,21.5917,21.9593,21.5595,21.8816,519732,0
+QGEN.US,D,20130628,000000,21.7373,22.2937,21.7261,22.126,1251997,0
+QGEN.US,D,20130701,000000,22.1925,22.5591,22.1925,22.2815,420746,0
+QGEN.US,D,20130702,000000,22.1482,22.448,21.9593,22.0703,722658,0
+QGEN.US,D,20130703,000000,21.4705,22.0815,21.4263,21.9372,885497,0
+QGEN.US,D,20130705,000000,21.7594,21.9372,21.6039,21.9138,759587,0
+QGEN.US,D,20130708,000000,21.9705,22.2259,21.926,21.9816,505045,0
+QGEN.US,D,20130709,000000,22.0037,22.0594,21.8149,21.9138,381169,0
+QGEN.US,D,20130710,000000,21.8261,22.126,21.8261,22.1038,303935,0
+QGEN.US,D,20130711,000000,22.1148,22.2148,21.9039,22.1371,490419,0
+QGEN.US,D,20130712,000000,22.1038,23.0367,22.0372,22.8812,664225,0
+QGEN.US,D,20130715,000000,22.7813,22.8713,22.6713,22.7934,401142,0
+QGEN.US,D,20130716,000000,22.7602,22.9323,22.6257,22.8258,542794,0
+QGEN.US,D,20130717,000000,22.7701,22.9256,22.7479,22.8258,588593,0
+QGEN.US,D,20130718,000000,22.7479,23.1256,22.7267,23.0701,635029,0
+QGEN.US,D,20130719,000000,22.5368,23.0589,22.4702,22.9701,989313,0
+QGEN.US,D,20130722,000000,22.648,23.0589,22.6158,23.0033,633482,0
+QGEN.US,D,20130723,000000,23.0266,23.2034,22.96,23.0823,451788,0
+QGEN.US,D,20130724,000000,23.0823,23.2034,22.9812,23.0589,450873,0
+QGEN.US,D,20130725,000000,22.6923,23.1811,22.5824,23.16,498299,0
+QGEN.US,D,20130726,000000,23.0367,23.0922,22.7267,23.0701,617571,0
+QGEN.US,D,20130729,000000,22.9256,23.1712,22.8924,22.9812,418918,0
+QGEN.US,D,20130730,000000,22.9812,23.16,22.6713,23.1256,855915,0
+QGEN.US,D,20130731,000000,22.5036,23.3588,22.3925,23.2266,1206094,0
+QGEN.US,D,20130801,000000,23.4043,23.9931,23.3487,23.9153,773700,0
+QGEN.US,D,20130802,000000,23.8486,24.1262,23.8486,24.0931,503527,0
+QGEN.US,D,20130805,000000,23.7708,23.9041,23.7264,23.9041,569483,0
+QGEN.US,D,20130806,000000,23.8264,23.8708,23.6476,23.6709,310604,0
+QGEN.US,D,20130807,000000,23.6932,24.2374,23.6709,24.204,691647,0
+QGEN.US,D,20130808,000000,23.9708,24.0931,23.8598,23.9363,739892,0
+QGEN.US,D,20130809,000000,23.7708,24.0041,23.7154,23.9153,487689,0
+QGEN.US,D,20130812,000000,23.6043,23.9819,23.5587,23.9041,520739,0
+QGEN.US,D,20130813,000000,23.7486,23.8708,23.6364,23.782,600102,0
+QGEN.US,D,20130814,000000,23.7486,23.8486,23.7264,23.782,461086,0
+QGEN.US,D,20130815,000000,23.5587,23.5587,23.2266,23.27,393099,0
+QGEN.US,D,20130816,000000,23.3933,23.4265,23.0367,23.27,500250,0
+QGEN.US,D,20130819,000000,23.3044,23.4487,23.2599,23.3487,552605,0
+QGEN.US,D,20130820,000000,23.3044,23.3711,23.16,23.3588,376817,0
+QGEN.US,D,20130821,000000,23.1712,23.5154,23.1256,23.3711,1168241,0
+QGEN.US,D,20130822,000000,23.1811,23.2821,23.0489,23.2266,561738,0
+QGEN.US,D,20130823,000000,23.1811,23.3255,23.1256,23.3044,241976,0
+QGEN.US,D,20130826,000000,23.3044,23.4265,23.2489,23.3487,426705,0
+QGEN.US,D,20130827,000000,22.9256,23.0266,22.5925,22.7813,743481,0
+QGEN.US,D,20130828,000000,22.5147,22.6591,22.4592,22.6368,641440,0
+QGEN.US,D,20130829,000000,22.4592,22.6923,22.4258,22.6591,595593,0
+QGEN.US,D,20130830,000000,22.3703,22.448,22.2369,22.2704,713279,0
+QGEN.US,D,20130903,000000,22.2937,22.6591,22.2369,22.5925,868754,0
+QGEN.US,D,20130904,000000,22.548,23.1256,22.5368,23.1156,693023,0
+QGEN.US,D,20130905,000000,23.0266,23.3377,23.0033,23.3255,845816,0
+QGEN.US,D,20130906,000000,23.1712,23.2599,22.9045,22.9045,514497,0
+QGEN.US,D,20130909,000000,22.8258,23.1811,22.8258,23.1256,1070554,0
+QGEN.US,D,20130910,000000,23.3811,23.4487,23.2266,23.27,365254,0
+QGEN.US,D,20130911,000000,23.1478,23.3588,23.0701,23.3156,363002,0
+QGEN.US,D,20130912,000000,23.1156,23.2034,23.0367,23.1478,283132,0
+QGEN.US,D,20130913,000000,23.1712,23.2489,23.0266,23.2489,251724,0
+QGEN.US,D,20130916,000000,23.8042,23.9931,23.6376,23.7708,454558,0
+QGEN.US,D,20130917,000000,24.0818,24.1262,23.7598,23.8375,394359,0
+QGEN.US,D,20130918,000000,23.7376,24.1707,23.7154,24.0153,683979,0
+QGEN.US,D,20130919,000000,24.2263,24.2374,23.6476,23.6476,361049,0
+QGEN.US,D,20130920,000000,23.4599,23.6709,23.4043,23.5033,736178,0
+QGEN.US,D,20130923,000000,23.3156,23.3933,23.16,23.3377,476317,0
+QGEN.US,D,20130924,000000,23.27,23.5033,23.1712,23.4932,443625,0
+QGEN.US,D,20130925,000000,23.6043,23.6597,23.4487,23.5255,230270,0
+QGEN.US,D,20130926,000000,23.6376,23.8819,23.6376,23.8708,278938,0
+QGEN.US,D,20130927,000000,23.9041,24.3817,23.8929,24.3161,482317,0
+QGEN.US,D,20130930,000000,23.9153,24.0597,23.682,23.782,601457,0
+QGEN.US,D,20131001,000000,23.9363,24.4928,23.8929,24.4706,715918,0
+QGEN.US,D,20131002,000000,24.2596,24.304,23.9041,24.0818,826059,0
+QGEN.US,D,20131003,000000,24.2374,24.2374,23.6597,23.7264,1412310,0
+QGEN.US,D,20131004,000000,23.5488,23.682,23.5255,23.5587,455433,0
+QGEN.US,D,20131007,000000,23.4265,23.4932,23.3156,23.3588,327453,0
+QGEN.US,D,20131008,000000,23.4043,23.5033,23.0266,23.1044,536939,0
+QGEN.US,D,20131009,000000,23.0823,23.1933,22.8035,23.1156,824441,0
+QGEN.US,D,20131010,000000,23.1044,23.3487,23.0701,23.1478,506703,0
+QGEN.US,D,20131011,000000,23.2365,23.3933,23.16,23.3933,386034,0
+QGEN.US,D,20131014,000000,23.0823,23.2922,23.0701,23.2821,287231,0
+QGEN.US,D,20131015,000000,22.8924,23.1712,22.8491,22.9256,1065959,0
+QGEN.US,D,20131016,000000,22.9379,23.2034,22.9256,23.1478,796005,0
+QGEN.US,D,20131017,000000,23.16,23.4698,23.0701,23.4599,478901,0
+QGEN.US,D,20131018,000000,23.3377,23.3933,23.2266,23.3588,513002,0
+QGEN.US,D,20131021,000000,23.27,23.3377,23.1478,23.2922,667866,0
+QGEN.US,D,20131022,000000,23.7376,24.0485,23.5587,23.8598,634752,0
+QGEN.US,D,20131023,000000,23.8708,24.3374,23.8486,24.2818,384145,0
+QGEN.US,D,20131024,000000,24.4483,24.6149,24.3161,24.3595,476469,0
+QGEN.US,D,20131025,000000,24.3928,24.4606,24.2152,24.3262,250247,0
+QGEN.US,D,20131028,000000,24.3374,24.4261,24.2485,24.3262,525780,0
+QGEN.US,D,20131029,000000,24.2706,24.4373,24.0931,24.3595,689913,0
+QGEN.US,D,20131030,000000,24.7039,25.0381,24.5927,24.7826,845766,0
+QGEN.US,D,20131031,000000,25.3047,25.8267,25.1603,25.7379,728153,0
+QGEN.US,D,20131101,000000,25.5158,26.0489,25.4824,25.8379,1044993,0
+QGEN.US,D,20131104,000000,25.5491,25.8488,25.5158,25.7935,805633,0
+QGEN.US,D,20131105,000000,25.3936,25.6491,25.3814,25.5158,794925,0
+QGEN.US,D,20131106,000000,25.2825,25.5713,25.1481,25.4602,731626,0
+QGEN.US,D,20131107,000000,25.2369,25.6047,25.0715,25.1148,1095384,0
+QGEN.US,D,20131108,000000,24.9038,25.3047,24.8716,25.1148,577905,0
+QGEN.US,D,20131111,000000,25.1382,25.3715,25.1148,25.3146,407360,0
+QGEN.US,D,20131112,000000,25.1382,25.6601,25.1382,25.5158,948529,0
+QGEN.US,D,20131113,000000,25.0926,25.5713,25.0592,25.5491,764780,0
+QGEN.US,D,20131114,000000,25.7156,26.2599,25.6824,26.1822,861873,0
+QGEN.US,D,20131115,000000,26.2266,27.494,26.2266,27.3939,1878404,0
+QGEN.US,D,20131118,000000,27.0941,27.2483,26.3821,26.5265,1273734,0
+QGEN.US,D,20131119,000000,26.1488,26.2933,25.8601,25.9489,1219834,0
+QGEN.US,D,20131120,000000,25.9378,26.3387,25.8823,26.0378,724107,0
+QGEN.US,D,20131121,000000,26.0266,26.1933,25.8488,26.1711,594617,0
+QGEN.US,D,20131122,000000,26.1156,26.4487,26.0044,26.1822,774588,0
+QGEN.US,D,20131125,000000,25.9045,26.1266,25.8712,26.0378,714445,0
+QGEN.US,D,20131126,000000,25.9489,26.0489,25.8146,25.9934,435255,0
+QGEN.US,D,20131127,000000,26.0933,26.3265,25.9934,26.2266,364662,0
+QGEN.US,D,20131129,000000,26.0933,26.2155,25.8712,25.8823,242397,0
+QGEN.US,D,20131202,000000,25.6368,26.0821,25.5814,26.0712,924706,0
+QGEN.US,D,20131203,000000,25.9489,26.0378,25.8045,25.9823,393863,0
+QGEN.US,D,20131204,000000,25.6157,25.8488,25.5713,25.6701,642311,0
+QGEN.US,D,20131205,000000,25.6047,25.6368,25.2593,25.4824,832898,0
+QGEN.US,D,20131206,000000,25.6701,26.1156,25.6601,26.1044,530123,0
+QGEN.US,D,20131209,000000,25.9711,26.0378,25.7712,25.8379,575002,0
+QGEN.US,D,20131210,000000,25.4713,25.6491,25.3146,25.4924,1005816,0
+QGEN.US,D,20131211,000000,25.0037,25.1148,24.6484,24.6939,871632,0
+QGEN.US,D,20131212,000000,24.7372,24.9148,24.6383,24.8038,372536,0
+QGEN.US,D,20131213,000000,24.8938,24.9038,24.7151,24.7927,229730,0
+QGEN.US,D,20131216,000000,24.9926,25.3146,24.9483,25.1481,566543,0
+QGEN.US,D,20131217,000000,25.1047,25.1826,24.9704,25.0037,321335,0
+QGEN.US,D,20131218,000000,25.4158,25.8045,25.3936,25.6601,1027266,0
+QGEN.US,D,20131219,000000,25.5935,25.8146,25.5491,25.5713,748051,0
+QGEN.US,D,20131220,000000,25.7156,25.9489,25.6601,25.9489,806623,0
+QGEN.US,D,20131223,000000,25.9267,26.0266,25.8601,25.9711,331683,0
+QGEN.US,D,20131224,000000,26.0155,26.0489,25.8656,25.9934,138610,0
+QGEN.US,D,20131226,000000,26.0378,26.06,25.7712,25.8601,378385,0
+QGEN.US,D,20131227,000000,26.0489,26.1156,25.7601,25.8267,401331,0
+QGEN.US,D,20131230,000000,25.8823,26.2709,25.8045,26.2266,257446,0
+QGEN.US,D,20131231,000000,26.3154,26.4832,26.0155,26.4598,623414,0
+QGEN.US,D,20140102,000000,25.9045,26.3599,25.9045,26.1488,992595,0
+QGEN.US,D,20140103,000000,26.1488,26.2599,25.8823,26.0266,732600,0
+QGEN.US,D,20140106,000000,26.5042,26.5377,26.1044,26.2155,884010,0
+QGEN.US,D,20140107,000000,26.3932,26.7497,26.3044,26.6708,575002,0
+QGEN.US,D,20140108,000000,26.8263,27.1274,26.6375,27.1152,455592,0
+QGEN.US,D,20140109,000000,26.8608,27.1829,26.6487,26.7264,843822,0
+QGEN.US,D,20140110,000000,26.9042,27.0607,26.6708,26.8263,1102191,0
+QGEN.US,D,20140113,000000,26.8608,27.1152,26.5486,26.6154,719338,0
+QGEN.US,D,20140114,000000,26.7375,27.5606,26.6487,27.2262,1491221,0
+QGEN.US,D,20140115,000000,27.3373,27.494,27.1152,27.494,574642,0
+QGEN.US,D,20140116,000000,27.2818,27.5827,27.1496,27.5827,709349,0
+QGEN.US,D,20140117,000000,27.1606,27.2939,26.772,26.9042,1411410,0
+QGEN.US,D,20140121,000000,27.2717,27.2818,26.9497,26.9707,779761,0
+QGEN.US,D,20140122,000000,27.2384,27.2939,26.9829,27.2483,797624,0
+QGEN.US,D,20140123,000000,27.0151,27.0941,26.8386,27.0719,682444,0
+QGEN.US,D,20140124,000000,26.582,26.7931,26.1711,26.3932,1043193,0
+QGEN.US,D,20140127,000000,26.06,26.1044,25.4368,25.5602,1232971,0
+QGEN.US,D,20140128,000000,25.5814,25.8601,25.5814,25.6368,775398,0
+QGEN.US,D,20140129,000000,25.4713,25.6047,24.8716,25.0592,1499795,0
+QGEN.US,D,20140130,000000,25.2037,25.2159,24.4152,24.6816,3161164,0
+QGEN.US,D,20140131,000000,24.4152,24.6484,24.1374,24.5817,1069559,0
+QGEN.US,D,20140203,000000,24.7594,24.7705,24.1928,24.4606,2354740,0
+QGEN.US,D,20140204,000000,24.4051,24.5262,24.1928,24.2374,1140248,0
+QGEN.US,D,20140205,000000,24.1152,24.204,23.9486,23.9596,662882,0
+QGEN.US,D,20140206,000000,24.2929,24.5039,24.1928,24.304,934426,0
+QGEN.US,D,20140207,000000,24.5595,25.0538,24.4428,25.026,1040585,0
+QGEN.US,D,20140210,000000,24.8038,25.0815,24.7826,25.0715,559897,0
+QGEN.US,D,20140211,000000,25.1271,25.338,25.0648,25.1481,1013290,0
+QGEN.US,D,20140212,000000,24.8716,25.1271,24.7705,24.7826,761337,0
+QGEN.US,D,20140213,000000,24.8259,25.3146,24.7372,25.3146,662670,0
+QGEN.US,D,20140214,000000,25.4269,25.5202,25.1826,25.4602,602721,0
+QGEN.US,D,20140218,000000,25.4602,25.5491,25.2714,25.338,653681,0
+QGEN.US,D,20140219,000000,25.1481,25.2714,24.6705,24.6705,1000253,0
+QGEN.US,D,20140220,000000,24.6816,24.7983,24.5494,24.5705,1235701,0
+QGEN.US,D,20140221,000000,24.7826,24.7826,24.4261,24.4373,1076907,0
+QGEN.US,D,20140224,000000,24.6939,24.9604,24.5262,24.8259,858410,0
+QGEN.US,D,20140225,000000,24.9604,25.0037,24.3595,24.3817,1013489,0
+QGEN.US,D,20140226,000000,24.4261,24.5494,24.2706,24.4483,1006238,0
+QGEN.US,D,20140227,000000,24.4051,24.8594,24.3928,24.4706,1009325,0
+QGEN.US,D,20140228,000000,24.8259,25.0592,24.6594,24.7272,1397928,0
+QGEN.US,D,20140303,000000,24.1374,24.1374,23.27,23.8598,2844665,0
+QGEN.US,D,20140304,000000,23.8929,24.5494,23.8929,24.2818,2152836,0
+QGEN.US,D,20140305,000000,24.2485,24.4606,24.1152,24.4051,997184,0
+QGEN.US,D,20140306,000000,24.5149,24.8482,24.3928,24.4606,1311385,0
+QGEN.US,D,20140307,000000,24.4261,24.4606,23.9153,24.2929,898029,0
+QGEN.US,D,20140310,000000,24.0485,24.2374,23.9264,24.1041,592612,0
+QGEN.US,D,20140311,000000,24.1262,24.1374,23.8929,24.0707,879209,0
+QGEN.US,D,20140312,000000,23.6142,23.9486,23.5488,23.9486,1966218,0
+QGEN.US,D,20140313,000000,23.8598,23.9596,22.9479,23.1478,1963300,0
+QGEN.US,D,20140314,000000,23.2365,23.3487,22.6645,22.7368,1500082,0
+QGEN.US,D,20140317,000000,23.1156,23.5154,23.0589,23.0701,1320269,0
+QGEN.US,D,20140318,000000,23.9596,24.1707,23.8486,24.1152,1325903,0
+QGEN.US,D,20140319,000000,23.9819,24.0375,23.4698,23.5488,754209,0
+QGEN.US,D,20140320,000000,23.5709,23.7264,23.3711,23.4822,535854,0
+QGEN.US,D,20140321,000000,23.7376,23.7486,23.0033,23.2144,1819396,0
+QGEN.US,D,20140324,000000,23.3156,23.3377,22.5925,23.1378,1068380,0
+QGEN.US,D,20140325,000000,23.3933,23.5033,22.8157,23.16,758128,0
+QGEN.US,D,20140326,000000,23.2821,23.4932,23.0157,23.0589,924323,0
+QGEN.US,D,20140327,000000,23.2034,23.2034,22.7146,23.0266,606367,0
+QGEN.US,D,20140328,000000,23.16,23.4143,22.7701,23.0266,1124972,0
+QGEN.US,D,20140331,000000,23.0489,23.5376,22.9812,23.4377,993823,0
+QGEN.US,D,20140401,000000,23.4487,23.7919,23.2365,23.4265,705789,0
+QGEN.US,D,20140402,000000,23.4698,23.6654,23.3811,23.5488,521638,0
+QGEN.US,D,20140403,000000,23.7154,23.7376,23.3588,23.6709,857985,0
+QGEN.US,D,20140404,000000,23.6043,23.7031,22.9935,23.0823,1456743,0
+QGEN.US,D,20140407,000000,23.2821,23.3811,22.7934,23.0589,801731,0
+QGEN.US,D,20140408,000000,23.0701,23.3711,22.9145,23.0701,881032,0
+QGEN.US,D,20140409,000000,23.1478,23.4599,23.1044,23.4377,997844,0
+QGEN.US,D,20140410,000000,23.3377,23.3487,22.5702,22.6591,743778,0
+QGEN.US,D,20140411,000000,22.4924,23.0157,22.3147,22.3703,1845147,0
+QGEN.US,D,20140414,000000,22.6036,22.6713,22.1981,22.4592,1522225,0
+QGEN.US,D,20140415,000000,22.4702,22.5591,21.6251,22.2369,1719319,0
+QGEN.US,D,20140416,000000,22.2592,22.8589,22.1871,22.6036,1674214,0
+QGEN.US,D,20140417,000000,22.7479,23.0489,22.5925,22.8368,1639716,0
+QGEN.US,D,20140421,000000,22.9812,23.3433,22.8812,23.2365,837831,0
+QGEN.US,D,20140422,000000,23.4043,23.5587,23.2821,23.3044,675547,0
+QGEN.US,D,20140423,000000,23.5931,23.6265,23.1811,23.2922,1010253,0
+QGEN.US,D,20140424,000000,23.4143,23.4599,22.8157,23.4487,1201745,0
+QGEN.US,D,20140425,000000,23.6476,23.6709,23.3487,23.5587,1304621,0
+QGEN.US,D,20140428,000000,23.8264,24.0707,23.4265,23.8819,1300388,0
+QGEN.US,D,20140429,000000,24.0041,24.3161,23.9708,24.2263,699768,0
+QGEN.US,D,20140430,000000,24.2152,24.3706,24.0375,24.3374,648966,0
+QGEN.US,D,20140501,000000,24.2706,24.4483,24.1041,24.4483,690374,0
+QGEN.US,D,20140502,000000,24.2818,24.4051,24.0263,24.1597,441779,0
+QGEN.US,D,20140505,000000,24.1707,24.5705,24.0041,24.5494,777836,0
+QGEN.US,D,20140506,000000,24.5927,24.7216,24.4373,24.6049,994068,0
+QGEN.US,D,20140507,000000,24.9604,25.0493,24.4706,24.6261,1857186,0
+QGEN.US,D,20140508,000000,24.6594,24.8716,24.3817,24.5262,528821,0
+QGEN.US,D,20140509,000000,24.5494,24.9038,24.3706,24.8161,538757,0
+QGEN.US,D,20140512,000000,24.8594,25.026,24.8038,25.0159,510775,0
+QGEN.US,D,20140513,000000,25.1047,25.1047,24.6939,24.7272,530624,0
+QGEN.US,D,20140514,000000,24.6939,24.8482,24.5149,24.7151,428420,0
+QGEN.US,D,20140515,000000,25.0159,25.1148,24.6816,24.8816,1297655,0
+QGEN.US,D,20140516,000000,24.8816,25.1047,24.8205,25.1047,451340,0
+QGEN.US,D,20140519,000000,24.8938,25.2593,24.7927,25.2159,682312,0
+QGEN.US,D,20140520,000000,24.9704,24.9872,24.7549,24.8382,607952,0
+QGEN.US,D,20140521,000000,24.8716,25.1271,24.8482,25.0592,454373,0
+QGEN.US,D,20140522,000000,24.9148,25.1703,24.8993,25.0592,336081,0
+QGEN.US,D,20140523,000000,24.9926,25.1481,24.9371,25.0815,328394,0
+QGEN.US,D,20140527,000000,25.4924,25.5491,25.1425,25.5379,688027,0
+QGEN.US,D,20140528,000000,25.5713,25.6824,25.4492,25.5935,1366287,0
+QGEN.US,D,20140529,000000,25.6701,25.7257,25.5491,25.6047,494843,0
+QGEN.US,D,20140530,000000,25.4824,25.5602,25.3814,25.5158,525469,0
+QGEN.US,D,20140602,000000,25.3481,25.6601,25.1937,25.3715,799681,0
+QGEN.US,D,20140603,000000,25.1382,25.3047,25.0381,25.2492,289866,0
+QGEN.US,D,20140604,000000,25.1481,25.5046,25.1382,25.4924,344838,0
+QGEN.US,D,20140605,000000,25.3814,25.6824,25.3715,25.6368,368668,0
+QGEN.US,D,20140606,000000,25.6047,25.7379,25.5491,25.7045,809263,0
+QGEN.US,D,20140609,000000,25.4824,25.8712,25.4713,25.7257,481107,0
+QGEN.US,D,20140610,000000,25.7045,25.7935,25.5602,25.7379,453345,0
+QGEN.US,D,20140611,000000,25.9157,26.11,25.7935,26.0712,660355,0
+QGEN.US,D,20140612,000000,26.1266,26.2544,25.9378,26.1488,958697,0
+QGEN.US,D,20140613,000000,26.0821,26.1044,25.9378,25.9823,896602,0
+QGEN.US,D,20140616,000000,26.06,26.2266,25.9489,26.0489,651206,0
+QGEN.US,D,20140617,000000,26.0378,26.3154,25.9157,26.1378,630198,0
+QGEN.US,D,20140618,000000,26.3154,26.9374,26.2933,26.8941,1221803,0
+QGEN.US,D,20140619,000000,27.0151,27.0263,26.8052,26.9497,702738,0
+QGEN.US,D,20140620,000000,26.9163,27.5938,26.8941,27.5606,1317261,0
+QGEN.US,D,20140623,000000,27.0053,27.2939,26.8707,26.9263,895736,0
+QGEN.US,D,20140624,000000,26.9497,27.1152,26.7819,26.8263,851367,0
+QGEN.US,D,20140625,000000,26.6375,26.9497,26.6043,26.9263,654141,0
+QGEN.US,D,20140626,000000,26.7497,27.1274,26.7164,27.0053,614286,0
+QGEN.US,D,20140627,000000,26.9374,27.2384,26.9163,27.2162,997765,0
+QGEN.US,D,20140630,000000,26.8819,27.1884,26.8819,27.1706,621623,0
+QGEN.US,D,20140701,000000,26.9707,27.4039,26.9374,27.2162,721669,0
+QGEN.US,D,20140702,000000,27.0151,27.3373,26.9597,27.1706,545757,0
+QGEN.US,D,20140703,000000,27.2384,27.3373,27.1152,27.2818,227969,0
+QGEN.US,D,20140707,000000,27.3151,27.4261,27.2051,27.3939,920473,0
+QGEN.US,D,20140708,000000,27.3495,27.4039,27.1375,27.2595,1090946,0
+QGEN.US,D,20140709,000000,27.2162,27.4261,27.1318,27.2939,635366,0
+QGEN.US,D,20140710,000000,26.8386,27.2384,26.7774,27.2384,558044,0
+QGEN.US,D,20140711,000000,27.2162,27.5827,27.1496,27.4717,552560,0
+QGEN.US,D,20140714,000000,27.5383,27.9159,27.5272,27.8937,979946,0
+QGEN.US,D,20140715,000000,27.8826,27.9714,27.4595,27.6494,842457,0
+QGEN.US,D,20140716,000000,27.6927,27.816,27.4495,27.5827,749125,0
+QGEN.US,D,20140717,000000,27.5483,27.5938,26.9808,27.1496,1153434,0
+QGEN.US,D,20140718,000000,27.5606,28.138,27.4039,27.9815,1214289,0
+QGEN.US,D,20140721,000000,27.7716,27.8937,27.6927,27.7604,448476,0
+QGEN.US,D,20140722,000000,27.8271,27.9493,27.5717,27.7049,616167,0
+QGEN.US,D,20140723,000000,27.5717,27.8271,27.4717,27.816,559904,0
+QGEN.US,D,20140724,000000,27.8493,27.8937,27.3495,27.6494,1048483,0
+QGEN.US,D,20140725,000000,27.5717,27.8049,27.3939,27.7716,977863,0
+QGEN.US,D,20140728,000000,27.5938,27.8049,27.4039,27.6827,1057988,0
+QGEN.US,D,20140729,000000,27.716,28.1269,27.6494,27.9815,1225175,0
+QGEN.US,D,20140730,000000,27.7604,27.8271,27.2051,27.5483,1197348,0
+QGEN.US,D,20140731,000000,27.5049,27.5049,27.0941,27.1496,745902,0
+QGEN.US,D,20140801,000000,26.8707,27.0819,26.7264,26.9163,648186,0
+QGEN.US,D,20140804,000000,27.0053,27.0053,26.572,26.7819,652492,0
+QGEN.US,D,20140805,000000,26.7264,26.9163,26.5265,26.7264,1125705,0
+QGEN.US,D,20140806,000000,26.3044,26.3265,25.8601,26.2155,1287232,0
+QGEN.US,D,20140807,000000,26.2933,26.3265,26.0101,26.1156,393918,0
+QGEN.US,D,20140808,000000,25.9934,26.2099,25.9378,26.16,415739,0
+QGEN.US,D,20140811,000000,26.4832,26.4932,26.2599,26.3265,475155,0
+QGEN.US,D,20140812,000000,26.2266,26.2933,26.11,26.2155,466219,0
+QGEN.US,D,20140813,000000,26.5932,26.6708,26.4932,26.5598,459382,0
+QGEN.US,D,20140814,000000,26.6276,26.7819,26.6276,26.7041,507149,0
+QGEN.US,D,20140815,000000,26.7497,26.7931,26.4155,26.6276,499891,0
+QGEN.US,D,20140818,000000,26.7375,26.7931,26.6375,26.682,335359,0
+QGEN.US,D,20140819,000000,26.8153,26.9597,26.7597,26.8819,547014,0
+QGEN.US,D,20140820,000000,26.5932,26.8263,26.5265,26.7164,227566,0
+QGEN.US,D,20140821,000000,26.7597,26.8153,26.5209,26.572,362941,0
+QGEN.US,D,20140822,000000,26.5377,26.7264,26.4598,26.6043,308515,0
+QGEN.US,D,20140825,000000,26.6931,26.9163,26.582,26.682,352477,0
+QGEN.US,D,20140826,000000,26.8486,27.0384,26.8486,26.9497,431912,0
+QGEN.US,D,20140827,000000,27.104,27.1496,26.7597,26.8707,531805,0
+QGEN.US,D,20140828,000000,26.7497,26.8153,26.7041,26.7041,611780,0
+QGEN.US,D,20140829,000000,26.8608,26.9263,26.6487,26.8541,274539,0
+QGEN.US,D,20140902,000000,27.0053,27.1274,26.7597,26.8386,600161,0
+QGEN.US,D,20140903,000000,27.2717,27.2939,26.9042,26.9042,565066,0
+QGEN.US,D,20140904,000000,26.7597,26.772,26.2709,26.2933,617592,0
+QGEN.US,D,20140905,000000,26.5932,26.5932,26.2877,26.4155,721678,0
+QGEN.US,D,20140908,000000,26.7164,26.7931,26.5486,26.6931,668364,0
+QGEN.US,D,20140909,000000,26.8386,26.8608,26.582,26.7041,768128,0
+QGEN.US,D,20140910,000000,26.6608,26.6886,26.5598,26.6708,667529,0
+QGEN.US,D,20140911,000000,26.7041,26.7041,26.4043,26.5377,546839,0
+QGEN.US,D,20140912,000000,26.5932,26.5932,26.3154,26.4376,381327,0
+QGEN.US,D,20140915,000000,26.3488,26.3488,25.8823,26.0155,1143289,0
+QGEN.US,D,20140916,000000,25.8823,26.3821,25.8712,26.3387,442791,0
+QGEN.US,D,20140917,000000,26.3265,26.4598,26.1933,26.2266,379128,0
+QGEN.US,D,20140918,000000,26.3488,26.5265,26.3154,26.4932,473885,0
+QGEN.US,D,20140919,000000,26.4487,26.4988,26.2266,26.2709,667455,0
+QGEN.US,D,20140922,000000,26.772,26.772,26.3154,26.5265,953208,0
+QGEN.US,D,20140923,000000,26.3711,26.4487,26.2155,26.2377,745779,0
+QGEN.US,D,20140924,000000,26.2599,26.572,26.1488,26.3821,824538,0
+QGEN.US,D,20140925,000000,26.3488,26.3599,25.7822,25.8267,1143702,0
+QGEN.US,D,20140926,000000,25.8267,25.8267,25.5814,25.6601,865619,0
+QGEN.US,D,20140929,000000,25.5379,25.8379,25.4492,25.5491,938533,0
+QGEN.US,D,20140930,000000,25.5379,25.5491,25.1759,25.3047,981221,0
+QGEN.US,D,20141001,000000,25.3715,25.3715,25.026,25.1382,938017,0
+QGEN.US,D,20141002,000000,25.1148,25.2714,24.9148,25.0926,736429,0
+QGEN.US,D,20141003,000000,25.0926,25.4602,24.9148,25.2825,1584270,0
+QGEN.US,D,20141006,000000,25.1603,25.3269,25.1148,25.2159,1061519,0
+QGEN.US,D,20141007,000000,25.1603,25.2159,24.7826,24.7826,727037,0
+QGEN.US,D,20141008,000000,24.6816,25.0159,24.6049,25.0037,872804,0
+QGEN.US,D,20141009,000000,24.7495,24.8993,24.4483,24.4706,1410332,0
+QGEN.US,D,20141010,000000,24.1819,24.6816,24.1707,24.2263,997819,0
+QGEN.US,D,20141013,000000,24.1819,24.4206,23.8598,23.8819,836906,0
+QGEN.US,D,20141014,000000,23.7919,24.0707,23.5931,23.7598,727886,0
+QGEN.US,D,20141015,000000,23.7486,23.9819,23.3255,23.8598,848328,0
+QGEN.US,D,20141016,000000,23.0589,23.8708,23.0367,23.6932,1154926,0
+QGEN.US,D,20141017,000000,24.1819,24.6261,24.0597,24.3595,1634585,0
+QGEN.US,D,20141020,000000,24.204,24.5817,24.204,24.5817,508502,0
+QGEN.US,D,20141021,000000,24.5262,25.1603,24.5149,25.0926,582765,0
+QGEN.US,D,20141022,000000,25.5046,25.5379,24.9271,24.9483,778276,0
+QGEN.US,D,20141023,000000,25.3269,25.5101,25.1603,25.4602,1104869,0
+QGEN.US,D,20141024,000000,25.4036,25.5257,25.2825,25.3814,782152,0
+QGEN.US,D,20141027,000000,25.3814,25.8045,25.338,25.6824,658839,0
+QGEN.US,D,20141028,000000,25.7935,26.0821,25.6824,26.06,564121,0
+QGEN.US,D,20141029,000000,26.06,26.2599,25.9378,26.1378,744860,0
+QGEN.US,D,20141030,000000,25.8934,26.4276,25.8601,26.3265,511885,0
+QGEN.US,D,20141031,000000,26.2822,26.4932,25.9589,26.0712,661596,0
+QGEN.US,D,20141103,000000,26.0266,26.4276,26.0266,26.3387,468528,0
+QGEN.US,D,20141104,000000,26.4376,26.4932,26.1378,26.3387,488402,0
+QGEN.US,D,20141105,000000,26.3821,26.4276,26.1488,26.1488,385084,0
+QGEN.US,D,20141106,000000,25.9823,26.3488,25.9378,26.3154,671191,0
+QGEN.US,D,20141107,000000,26.1488,26.2043,25.9157,26.0933,442370,0
+QGEN.US,D,20141110,000000,26.16,26.4598,26.1266,26.4376,465166,0
+QGEN.US,D,20141111,000000,26.4155,26.582,26.2709,26.4487,273091,0
+QGEN.US,D,20141112,000000,26.2822,26.6886,26.2377,26.6043,467680,0
+QGEN.US,D,20141113,000000,26.4487,26.582,26.1711,26.2377,379614,0
+QGEN.US,D,20141114,000000,26.2377,26.2487,25.9934,26.1822,433087,0
+QGEN.US,D,20141117,000000,25.9378,26.2599,25.9378,26.1044,486489,0
+QGEN.US,D,20141118,000000,26.2709,26.6708,26.2487,26.6375,360558,0
+QGEN.US,D,20141119,000000,26.5486,26.5486,26.3154,26.3265,266179,0
+QGEN.US,D,20141120,000000,26.2155,26.4155,26.1044,26.3711,272949,0
+QGEN.US,D,20141121,000000,26.2266,26.4654,26.1156,26.1488,576137,0
+QGEN.US,D,20141124,000000,26.3821,26.7597,26.3387,26.7497,670165,0
+QGEN.US,D,20141125,000000,26.682,26.8263,26.4155,26.6276,359585,0
+QGEN.US,D,20141126,000000,26.572,26.8819,26.5377,26.8663,377908,0
+QGEN.US,D,20141128,000000,26.5486,26.8608,26.4932,26.5932,504249,0
+QGEN.US,D,20141201,000000,26.6931,26.8363,26.4276,26.4709,323586,0
+QGEN.US,D,20141202,000000,26.3711,26.9875,26.2822,26.7597,715452,0
+QGEN.US,D,20141203,000000,26.582,26.6043,26.3154,26.4709,387494,0
+QGEN.US,D,20141204,000000,26.6375,26.7497,26.4043,26.4487,407407,0
+QGEN.US,D,20141205,000000,26.572,26.7041,26.4876,26.6043,548299,0
+QGEN.US,D,20141208,000000,26.6608,26.8608,26.5042,26.6375,632259,0
+QGEN.US,D,20141209,000000,26.4376,26.5265,26.2377,26.3599,472143,0
+QGEN.US,D,20141210,000000,26.1933,26.1933,25.6701,25.7156,427072,0
+QGEN.US,D,20141211,000000,26.1044,26.2266,25.7491,25.8267,324046,0
+QGEN.US,D,20141212,000000,25.9157,25.9489,25.4713,25.5046,720371,0
+QGEN.US,D,20141215,000000,25.5379,25.5814,24.8594,24.9704,591302,0
+QGEN.US,D,20141216,000000,25.0715,25.3047,24.8382,24.8816,934754,0
+QGEN.US,D,20141217,000000,25.1603,25.6047,25.0437,25.5814,565740,0
+QGEN.US,D,20141218,000000,25.5602,26.3488,25.488,26.3488,1139860,0
+QGEN.US,D,20141219,000000,26.1156,26.3488,25.8712,26.1933,1475975,0
+QGEN.US,D,20141222,000000,26.3265,26.4598,26.2266,26.2933,448431,0
+QGEN.US,D,20141223,000000,26.4043,26.4598,25.6701,25.6824,804497,0
+QGEN.US,D,20141224,000000,25.5935,25.9267,25.5713,25.7822,326505,0
+QGEN.US,D,20141226,000000,26.0044,26.3654,25.8267,26.2377,334264,0
+QGEN.US,D,20141229,000000,26.1044,26.2765,25.9045,26.0933,304947,0
+QGEN.US,D,20141230,000000,26.0933,26.1711,25.6491,25.7935,561522,0
+QGEN.US,D,20141231,000000,25.9157,26.1209,25.7379,26.0712,632418,0
+QGEN.US,D,20150102,000000,26.06,26.2599,25.8379,25.9711,828316,0
+QGEN.US,D,20150105,000000,25.8934,26.0155,25.7257,25.8488,433346,0
+QGEN.US,D,20150106,000000,25.1603,25.2492,24.5705,24.7927,1920179,0
+QGEN.US,D,20150107,000000,24.8482,25.1703,24.7826,25.1481,864592,0
+QGEN.US,D,20150108,000000,25.2492,25.8601,25.2369,25.8267,611600,0
+QGEN.US,D,20150109,000000,25.8146,25.8267,25.1481,25.1703,976739,0
+QGEN.US,D,20150112,000000,25.6368,25.6368,25.3481,25.5257,507494,0
+QGEN.US,D,20150113,000000,26.0378,26.2377,25.5158,25.8823,558133,0
+QGEN.US,D,20150114,000000,25.9711,26.0712,25.7935,25.9589,650332,0
+QGEN.US,D,20150115,000000,25.9589,26.0712,25.7257,25.8712,572957,0
+QGEN.US,D,20150116,000000,25.9045,26.4832,25.8823,26.4376,1036521,0
+QGEN.US,D,20150120,000000,26.4043,26.5377,25.9934,26.2266,801987,0
+QGEN.US,D,20150121,000000,26.2933,26.532,26.1711,26.4043,747800,0
+QGEN.US,D,20150122,000000,25.7379,26.2211,25.5602,26.1822,940767,0
+QGEN.US,D,20150123,000000,25.9157,26.3265,25.8379,26.16,824068,0
+QGEN.US,D,20150126,000000,26.2933,26.4654,26.2155,26.4043,588267,0
+QGEN.US,D,20150127,000000,25.9267,26.4376,25.6701,26.2822,1171937,0
+QGEN.US,D,20150128,000000,26.0266,26.3044,25.7601,25.9045,955063,0
+QGEN.US,D,20150129,000000,25.2924,26.0266,25.2492,25.9589,1281931,0
+QGEN.US,D,20150130,000000,25.4713,25.7867,25.4602,25.4824,1544665,0
+QGEN.US,D,20150202,000000,25.4036,25.6047,25.0381,25.3936,950317,0
+QGEN.US,D,20150203,000000,25.338,25.8045,25.2037,25.7045,1037668,0
+QGEN.US,D,20150204,000000,25.3603,25.5491,25.0493,25.2714,1008379,0
+QGEN.US,D,20150205,000000,25.2924,25.7712,25.2492,25.7379,866240,0
+QGEN.US,D,20150206,000000,25.3603,25.5814,25.0493,25.1481,986143,0
+QGEN.US,D,20150209,000000,24.9271,25.3146,24.9038,25.1047,575617,0
+QGEN.US,D,20150210,000000,25.0381,25.5046,25.026,25.4036,639808,0
+QGEN.US,D,20150211,000000,25.0815,25.3481,25.0592,25.2369,764655,0
+QGEN.US,D,20150212,000000,25.7379,26.4155,25.6601,26.3821,933708,0
+QGEN.US,D,20150213,000000,25.9157,26.3821,25.8934,26.3154,871344,0
+QGEN.US,D,20150217,000000,26.3044,26.6708,26.2933,26.6375,644101,0
+QGEN.US,D,20150218,000000,26.6043,26.8663,26.582,26.8386,688872,0
+QGEN.US,D,20150219,000000,26.7041,26.9374,26.5932,26.8707,547650,0
+QGEN.US,D,20150220,000000,26.7164,27.2818,26.682,27.1928,623034,0
+QGEN.US,D,20150223,000000,27.1606,27.5995,27.1606,27.4039,630866,0
+QGEN.US,D,20150224,000000,27.3706,27.6161,27.3495,27.5938,687901,0
+QGEN.US,D,20150225,000000,27.5272,27.7604,27.4161,27.6594,608255,0
+QGEN.US,D,20150226,000000,27.6039,27.7826,27.4595,27.7716,483423,0
+QGEN.US,D,20150227,000000,27.6494,28.1159,27.6383,28.0715,1038263,0
+QGEN.US,D,20150302,000000,27.8271,27.9159,27.5606,27.7939,987852,0
+QGEN.US,D,20150303,000000,27.7604,27.8604,27.5483,27.6827,801674,0
+QGEN.US,D,20150304,000000,27.2262,27.6272,27.0263,27.5483,1106542,0
+QGEN.US,D,20150305,000000,27.7049,28.0159,27.6827,27.9815,848646,0
+QGEN.US,D,20150306,000000,27.4161,27.6272,27.2162,27.3939,1208225,0
+QGEN.US,D,20150309,000000,27.0384,27.2717,26.9263,27.1928,961037,0
+QGEN.US,D,20150310,000000,26.8486,27.0485,26.7931,26.8263,1084946,0
+QGEN.US,D,20150311,000000,26.7497,26.9829,26.6931,26.8153,864033,0
+QGEN.US,D,20150312,000000,26.9829,27.494,26.9829,27.4595,755871,0
+QGEN.US,D,20150313,000000,27.3052,27.6161,27.1928,27.6039,689373,0
+QGEN.US,D,20150316,000000,27.6494,28.3492,27.6494,28.3047,1101413,0
+QGEN.US,D,20150317,000000,27.5383,28.0603,27.5272,27.9493,1181499,0
+QGEN.US,D,20150318,000000,27.6272,27.9714,27.4717,27.8372,1438046,0
+QGEN.US,D,20150319,000000,27.4595,27.8826,27.4595,27.816,1213084,0
+QGEN.US,D,20150320,000000,28.3713,28.7389,28.2381,28.5157,1816522,0
+QGEN.US,D,20150323,000000,28.3935,28.7944,28.1937,28.6835,1180330,0
+QGEN.US,D,20150324,000000,28.3935,28.6501,28.3158,28.4379,1156933,0
+QGEN.US,D,20150325,000000,28.6045,28.6379,27.8604,27.9493,1104472,0
+QGEN.US,D,20150326,000000,27.4595,27.7482,27.3495,27.5717,1180239,0
+QGEN.US,D,20150327,000000,27.6927,28.3268,27.6827,28.2381,1524431,0
+QGEN.US,D,20150330,000000,27.9271,28.4503,27.8372,28.3824,1165302,0
+QGEN.US,D,20150331,000000,27.7482,28.1937,27.7482,28.0048,1282682,0
+QGEN.US,D,20150401,000000,28.0159,28.0159,27.4383,27.9271,1176190,0
+QGEN.US,D,20150402,000000,28.138,28.2603,27.9382,27.9815,738955,0
+QGEN.US,D,20150406,000000,28.0603,28.2603,27.8493,28.1269,1202465,0
+QGEN.US,D,20150407,000000,28.4269,28.6045,28.1602,28.2046,737044,0
+QGEN.US,D,20150408,000000,28.1937,28.3268,28.0493,28.2046,523171,0
+QGEN.US,D,20150409,000000,28.1715,28.2046,27.8493,28.1715,760584,0
+QGEN.US,D,20150410,000000,28.1715,28.4936,28.1048,28.2824,546208,0
+QGEN.US,D,20150413,000000,28.1492,28.4601,28.1492,28.1937,559615,0
+QGEN.US,D,20150414,000000,28.4046,28.4601,28.2046,28.3047,505535,0
+QGEN.US,D,20150415,000000,28.3492,28.5389,28.1937,28.4269,554964,0
+QGEN.US,D,20150416,000000,28.4046,28.4546,28.2269,28.338,527607,0
+QGEN.US,D,20150417,000000,28.0382,28.0493,27.6039,27.9493,1225501,0
+QGEN.US,D,20150420,000000,28.0825,28.1825,27.9271,27.9937,418024,0
+QGEN.US,D,20150421,000000,28.1269,28.1602,27.8604,27.8771,945688,0
+QGEN.US,D,20150422,000000,27.9493,27.9815,27.6039,27.7049,824156,0
+QGEN.US,D,20150423,000000,27.494,27.7272,27.3373,27.6716,823900,0
+QGEN.US,D,20150424,000000,27.6161,27.7826,27.5151,27.5938,424811,0
+QGEN.US,D,20150427,000000,27.7826,27.7939,26.9707,27.0151,919913,0
+QGEN.US,D,20150428,000000,26.9929,27.0941,26.4276,27.0053,685914,0
+QGEN.US,D,20150429,000000,26.8153,27.0485,26.5042,26.7164,530550,0
+QGEN.US,D,20150430,000000,26.8941,26.9929,26.3711,26.4598,753352,0
+QGEN.US,D,20150501,000000,26.7041,26.9163,26.3599,26.7375,662828,0
+QGEN.US,D,20150504,000000,26.9597,27.1606,26.7819,26.8386,777648,0
+QGEN.US,D,20150505,000000,26.7819,26.8608,26.2599,26.3932,1188698,0
+QGEN.US,D,20150506,000000,26.6276,27.0719,26.5265,26.7931,1531776,0
+QGEN.US,D,20150507,000000,26.6375,27.0384,26.4832,27.0053,860393,0
+QGEN.US,D,20150508,000000,27.0607,27.5717,27.0607,27.4717,1134528,0
+QGEN.US,D,20150511,000000,27.0607,27.3706,27.0607,27.3373,522181,0
+QGEN.US,D,20150512,000000,27.2162,27.3828,27.0719,27.1928,632751,0
+QGEN.US,D,20150513,000000,27.2939,27.3828,27.104,27.1706,678242,0
+QGEN.US,D,20150514,000000,27.1496,27.2818,26.9497,27.2262,511833,0
+QGEN.US,D,20150515,000000,27.1706,27.4827,27.1152,27.4595,883568,0
+QGEN.US,D,20150518,000000,27.4495,27.7482,27.3706,27.6827,485780,0
+QGEN.US,D,20150519,000000,27.5483,27.8716,27.5383,27.8049,395700,0
+QGEN.US,D,20150520,000000,27.5606,28.0603,27.494,27.9537,764861,0
+QGEN.US,D,20150521,000000,27.7382,27.9159,27.6827,27.8372,467020,0
+QGEN.US,D,20150522,000000,27.7716,28.0048,27.6594,27.9047,367947,0
+QGEN.US,D,20150526,000000,27.6039,27.6927,27.4161,27.5938,785885,0
+QGEN.US,D,20150527,000000,27.3706,27.9271,27.3373,27.8604,549267,0
+QGEN.US,D,20150528,000000,27.6927,27.7826,27.5049,27.6594,441350,0
+QGEN.US,D,20150529,000000,27.5606,27.6039,27.2162,27.3052,571133,0
+QGEN.US,D,20150601,000000,27.2939,27.3274,27.0607,27.1606,728640,0
+QGEN.US,D,20150602,000000,27.3939,27.4261,27.1375,27.1829,820974,0
+QGEN.US,D,20150603,000000,27.494,27.9604,27.4717,27.9382,801134,0
+QGEN.US,D,20150604,000000,27.4717,27.8826,27.4717,27.6161,938090,0
+QGEN.US,D,20150605,000000,26.9829,27.1606,26.9374,27.0607,802664,0
+QGEN.US,D,20150608,000000,26.9829,27.0819,26.8707,26.9497,515432,0
+QGEN.US,D,20150609,000000,26.7819,26.9042,26.5932,26.7819,634208,0
+QGEN.US,D,20150610,000000,27.0819,27.8604,27.0384,27.7482,1404016,0
+QGEN.US,D,20150611,000000,27.7049,27.9382,27.6594,27.9159,663136,0
+QGEN.US,D,20150612,000000,27.4383,27.7049,27.3052,27.6594,718709,0
+QGEN.US,D,20150615,000000,26.9374,27.2162,26.8707,27.1829,837938,0
+QGEN.US,D,20150616,000000,26.9263,27.1496,26.8941,27.104,662287,0
+QGEN.US,D,20150617,000000,26.9497,27.1928,26.8941,27.0719,1028165,0
+QGEN.US,D,20150618,000000,27.2717,27.7382,27.1829,27.6827,812112,0
+QGEN.US,D,20150619,000000,27.3605,27.6039,27.2818,27.4827,777917,0
+QGEN.US,D,20150622,000000,27.5606,27.9815,27.5383,27.8604,625844,0
+QGEN.US,D,20150623,000000,27.8049,27.8493,27.6594,27.7272,359369,0
+QGEN.US,D,20150624,000000,27.5827,27.6927,27.4827,27.5049,664266,0
+QGEN.US,D,20150625,000000,27.7272,27.7716,27.4827,27.5151,998380,0
+QGEN.US,D,20150626,000000,27.5827,27.8826,27.5483,27.8716,1060470,0
+QGEN.US,D,20150629,000000,27.3605,27.5606,26.9707,26.9929,665526,0
+QGEN.US,D,20150630,000000,27.4161,27.6039,27.2717,27.5483,1239478,0
+QGEN.US,D,20150701,000000,27.8937,28.0493,27.816,27.9493,855755,0
+QGEN.US,D,20150702,000000,27.7482,27.7939,27.4827,27.6494,706920,0
+QGEN.US,D,20150706,000000,27.1496,27.5717,27.0941,27.5717,701251,0
+QGEN.US,D,20150707,000000,27.5717,27.8493,27.2939,27.8049,751192,0
+QGEN.US,D,20150708,000000,27.6927,27.7272,27.2939,27.3373,861333,0
+QGEN.US,D,20150709,000000,27.5383,27.7482,27.4717,27.4827,584990,0
+QGEN.US,D,20150710,000000,28.6045,28.6602,28.3713,28.5946,985602,0
+QGEN.US,D,20150713,000000,28.76,29.3833,28.7489,29.15,929092,0
+QGEN.US,D,20150714,000000,29.0833,29.4609,29.0611,29.3932,992041,0
+QGEN.US,D,20150715,000000,29.482,29.6608,29.3599,29.4387,809310,0
+QGEN.US,D,20150716,000000,29.9496,29.9607,29.6942,29.7386,979664,0
+QGEN.US,D,20150717,000000,29.9607,30.3606,29.8275,30.3162,1153244,0
+QGEN.US,D,20150720,000000,30.7382,30.7382,30.3717,30.4494,675966,0
+QGEN.US,D,20150721,000000,30.4605,30.5616,30.3272,30.4827,666606,0
+QGEN.US,D,20150722,000000,30.5938,30.9059,30.5283,30.8937,681633,0
+QGEN.US,D,20150723,000000,30.8271,30.9271,30.6382,30.7271,507153,0
+QGEN.US,D,20150724,000000,30.8504,30.9492,30.4605,30.5938,895258,0
+QGEN.US,D,20150727,000000,30.6826,30.6826,29.9941,30.1162,1142536,0
+QGEN.US,D,20150728,000000,30.5049,30.7271,30.3939,30.6605,1016287,0
+QGEN.US,D,20150729,000000,30.8504,30.9947,30.6826,30.8271,831459,0
+QGEN.US,D,20150730,000000,30.5383,31.4613,30.2717,31.3268,1106542,0
+QGEN.US,D,20150731,000000,31.3602,31.3946,31.0281,31.0937,771889,0
+QGEN.US,D,20150803,000000,31.1824,31.3946,31.0281,31.1824,570109,0
+QGEN.US,D,20150804,000000,31.4057,31.5835,31.1724,31.238,510033,0
+QGEN.US,D,20150805,000000,31.4391,31.5835,31.2158,31.2502,427787,0
+QGEN.US,D,20150806,000000,31.4613,31.5045,30.7715,30.8048,657974,0
+QGEN.US,D,20150807,000000,30.5826,30.6382,30.0496,30.3717,1199857,0
+QGEN.US,D,20150810,000000,30.5716,30.9725,30.5283,30.8604,481239,0
+QGEN.US,D,20150811,000000,30.7382,30.8048,30.2495,30.5049,468401,0
+QGEN.US,D,20150812,000000,30.5616,30.6493,29.9829,30.6172,713309,0
+QGEN.US,D,20150813,000000,30.7827,30.9492,30.6049,30.7159,328264,0
+QGEN.US,D,20150814,000000,30.9725,30.9725,30.5938,30.8271,380275,0
+QGEN.US,D,20150817,000000,30.6493,31.2614,30.5049,31.2502,354719,0
+QGEN.US,D,20150818,000000,31.0502,31.1269,30.8169,30.916,392603,0
+QGEN.US,D,20150819,000000,30.8504,31.0281,30.5826,30.8048,399171,0
+QGEN.US,D,20150820,000000,30.4049,30.5716,29.794,29.8163,505264,0
+QGEN.US,D,20150821,000000,29.7274,29.8829,29.1599,29.1599,665707,0
+QGEN.US,D,20150824,000000,28.3047,29.1933,27.5272,28.0493,1271358,0
+QGEN.US,D,20150825,000000,29.4054,29.4387,28.2381,28.2603,1153964,0
+QGEN.US,D,20150826,000000,29.15,29.3833,28.3713,29.3833,907676,0
+QGEN.US,D,20150827,000000,29.2387,29.794,29.2387,29.7829,960406,0
+QGEN.US,D,20150828,000000,29.2609,29.6819,29.1832,29.6719,689283,0
+QGEN.US,D,20150831,000000,29.5708,29.6263,29.1165,29.1376,562494,0
+QGEN.US,D,20150901,000000,28.7389,28.8834,28.4269,28.5057,961037,0
+QGEN.US,D,20150902,000000,29.0943,29.3833,28.7389,29.3833,747053,0
+QGEN.US,D,20150903,000000,29.5708,29.7707,29.1044,29.2155,671015,0
+QGEN.US,D,20150904,000000,28.6379,28.9488,28.5267,28.7823,471339,0
+QGEN.US,D,20150908,000000,29.3498,29.6497,29.0943,29.6263,656708,0
+QGEN.US,D,20150909,000000,29.7497,29.9163,29.0833,29.1376,458473,0
+QGEN.US,D,20150910,000000,29.2487,29.6331,29.1599,29.3833,493429,0
+QGEN.US,D,20150911,000000,29.1599,29.6497,29.0943,29.6497,422299,0
+QGEN.US,D,20150914,000000,29.5164,29.7053,29.4265,29.6719,438585,0
+QGEN.US,D,20150915,000000,29.8941,30.194,29.794,30.1384,567174,0
+QGEN.US,D,20150916,000000,30.3051,30.7715,30.0496,30.7271,853415,0
+QGEN.US,D,20150917,000000,30.4827,31.7045,30.4161,31.3502,865873,0
+QGEN.US,D,20150918,000000,30.7948,31.2058,30.5495,30.5616,888329,0
+QGEN.US,D,20150921,000000,30.8937,30.916,29.9385,30.194,1040313,0
+QGEN.US,D,20150922,000000,29.9496,29.9829,29.4486,29.9385,782597,0
+QGEN.US,D,20150923,000000,29.9385,30.1384,29.6997,29.7829,643107,0
+QGEN.US,D,20150924,000000,29.4265,29.5942,29.0211,29.4887,775691,0
+QGEN.US,D,20150925,000000,29.6608,29.7608,28.2824,28.6712,1106272,0
+QGEN.US,D,20150928,000000,29.0056,29.0277,27.7939,27.9047,1593208,0
+QGEN.US,D,20150929,000000,27.8372,28.5823,27.6827,27.9382,1343562,0
+QGEN.US,D,20150930,000000,28.4714,28.7045,28.2269,28.6712,1054351,0
+QGEN.US,D,20151001,000000,28.5713,28.6712,28.2492,28.6602,1017638,0
+QGEN.US,D,20151002,000000,28.4936,29.3932,28.2381,29.3833,1027535,0
+QGEN.US,D,20151005,000000,29.472,29.8163,29.3498,29.7053,981075,0
+QGEN.US,D,20151006,000000,29.4054,29.482,28.5491,29.0155,838837,0
+QGEN.US,D,20151007,000000,28.2492,28.76,28.1715,28.5057,1318958,0
+QGEN.US,D,20151008,000000,28.4046,28.6835,28.1715,28.5823,1037794,0
+QGEN.US,D,20151009,000000,28.6267,28.8156,28.4936,28.7823,720238,0
+QGEN.US,D,20151012,000000,28.6712,28.9877,28.6045,28.9167,687160,0
+QGEN.US,D,20151013,000000,28.2714,28.6501,27.7604,27.8271,1127149,0
+QGEN.US,D,20151014,000000,28.1602,28.3047,27.4827,27.5717,1300189,0
+QGEN.US,D,20151015,000000,27.9937,28.338,27.816,28.2381,1443895,0
+QGEN.US,D,20151016,000000,28.3824,28.4601,28.138,28.3713,2811214,0
+QGEN.US,D,20151019,000000,28.3935,28.7045,27.9047,28.5057,1147182,0
+QGEN.US,D,20151020,000000,28.2603,28.3268,27.9047,27.9815,791552,0
+QGEN.US,D,20151021,000000,28.0271,28.1937,26.772,27.4161,1934042,0
+QGEN.US,D,20151022,000000,27.5606,27.9493,27.2818,27.6494,1062719,0
+QGEN.US,D,20151023,000000,28.1492,28.3935,27.9714,28.3158,1116530,0
+QGEN.US,D,20151026,000000,28.5389,28.8156,28.338,28.5267,939890,0
+QGEN.US,D,20151027,000000,28.4714,28.6267,28.2492,28.5157,674706,0
+QGEN.US,D,20151028,000000,28.9488,29.2821,28.6157,29.2055,1188069,0
+QGEN.US,D,20151029,000000,27.494,27.8716,26.4487,26.7497,2918835,0
+QGEN.US,D,20151030,000000,27.0941,27.2717,26.8486,26.8608,1181950,0
+QGEN.US,D,20151102,000000,27.4161,28.2936,27.3373,28.2381,1460206,0
+QGEN.US,D,20151103,000000,27.8271,28.3047,27.7049,28.1159,900811,0
+QGEN.US,D,20151104,000000,27.8716,27.9493,27.4717,27.7939,494882,0
+QGEN.US,D,20151105,000000,28.1048,28.138,27.5938,27.7939,576082,0
+QGEN.US,D,20151106,000000,27.816,27.9271,27.4383,27.9047,554756,0
+QGEN.US,D,20151109,000000,27.7382,28.0159,27.5151,27.9271,630711,0
+QGEN.US,D,20151110,000000,27.9047,28.2603,27.7482,28.2381,1003600,0
+QGEN.US,D,20151111,000000,28.5057,28.5946,28.2158,28.2269,526950,0
+QGEN.US,D,20151112,000000,28.0048,28.3713,27.8826,27.9604,746603,0
+QGEN.US,D,20151113,000000,28.0048,28.3047,27.9271,28.1159,672276,0
+QGEN.US,D,20151116,000000,28.1715,28.5057,28.0936,28.4824,612436,0
+QGEN.US,D,20151117,000000,28.8712,29.3833,28.8712,29.2487,1309997,0
+QGEN.US,D,20151118,000000,29.4265,29.9385,29.3042,29.9163,1113921,0
+QGEN.US,D,20151119,000000,29.8275,30.0496,29.5276,29.7053,865743,0
+QGEN.US,D,20151120,000000,29.3599,29.6942,29.3042,29.6165,610636,0
+QGEN.US,D,20151123,000000,29.3377,29.7053,29.3377,29.5608,483307,0
+QGEN.US,D,20151124,000000,29.0277,29.4486,28.9722,29.3721,445784,0
+QGEN.US,D,20151125,000000,29.3932,29.6165,29.3276,29.4486,384235,0
+QGEN.US,D,20151127,000000,29.5942,29.8829,29.5497,29.8719,256006,0
+QGEN.US,D,20151130,000000,29.8053,29.8163,29.3833,29.3833,564294,0
+QGEN.US,D,20151201,000000,29.5942,29.6497,29.3042,29.3721,583688,0
+QGEN.US,D,20151202,000000,29.7386,29.7829,29.3042,29.3498,541064,0
+QGEN.US,D,20151203,000000,29.7053,29.794,28.8045,28.9044,676730,0
+QGEN.US,D,20151204,000000,29.0056,29.5276,28.9601,29.5164,494016,0
+QGEN.US,D,20151207,000000,29.8163,29.8596,29.5054,29.6263,704220,0
+QGEN.US,D,20151208,000000,29.3498,29.6819,29.3165,29.6263,475433,0
+QGEN.US,D,20151209,000000,29.3833,29.5375,28.9488,29.0833,514983,0
+QGEN.US,D,20151210,000000,28.9933,29.2277,28.9044,29.0277,458922,0
+QGEN.US,D,20151211,000000,28.9388,29.0056,28.3713,28.4158,604427,0
+QGEN.US,D,20151214,000000,28.8045,28.9601,28.5057,28.8611,626076,0
+QGEN.US,D,20151215,000000,29.4054,29.6497,29.3165,29.5276,720147,0
+QGEN.US,D,20151216,000000,29.8275,30.2395,29.5497,30.194,579591,0
+QGEN.US,D,20151217,000000,30.0162,30.2161,29.8497,29.8596,646630,0
+QGEN.US,D,20151218,000000,29.5942,29.8719,29.4486,29.5276,1195987,0
+QGEN.US,D,20151221,000000,29.8941,29.9163,29.4942,29.7707,697831,0
+QGEN.US,D,20151222,000000,29.7497,30.1496,29.7386,30.0384,536749,0
+QGEN.US,D,20151223,000000,29.9052,30.1384,29.7274,29.9052,467651,0
+QGEN.US,D,20151224,000000,30.004,30.0384,29.8385,29.9941,174286,0
+QGEN.US,D,20151228,000000,30.1162,30.2161,29.9107,30.0551,561768,0
+QGEN.US,D,20151229,000000,30.6382,30.7616,30.5283,30.6172,591429,0
+QGEN.US,D,20151230,000000,30.5938,30.7271,30.3939,30.6783,245358,0
+QGEN.US,D,20151231,000000,30.6172,31.1603,30.4938,30.7382,517775,0
+QGEN.US,D,20160104,000000,29.7707,29.8829,29.2609,29.6819,900857,0
+QGEN.US,D,20160105,000000,29.6719,29.8053,29.3886,29.6719,603893,0
+QGEN.US,D,20160106,000000,29.0611,29.5831,29.0378,29.4609,578944,0
+QGEN.US,D,20160107,000000,28.7489,29.15,28.6379,28.7722,686085,0
+QGEN.US,D,20160108,000000,28.8611,29.0378,28.3492,28.4158,516629,0
+QGEN.US,D,20160111,000000,25.0159,25.8823,24.9371,25.7257,2464006,0
+QGEN.US,D,20160112,000000,24.8382,25.2593,24.7372,25.1481,2318434,0
+QGEN.US,D,20160113,000000,25.5158,25.9589,24.9704,25.0159,1279875,0
+QGEN.US,D,20160114,000000,24.6049,25.3202,24.4706,25.0037,1227853,0
+QGEN.US,D,20160115,000000,23.7919,24.4483,23.7486,24.3595,1533320,0
+QGEN.US,D,20160119,000000,24.5705,24.8716,24.4152,24.6594,1490237,0
+QGEN.US,D,20160120,000000,24.204,24.8816,23.7919,24.6049,1200754,0
+QGEN.US,D,20160121,000000,24.4373,24.6873,24.1041,24.2152,1013450,0
+QGEN.US,D,20160122,000000,24.8594,25.2924,24.7039,25.1826,842792,0
+QGEN.US,D,20160125,000000,25.2714,25.6935,25.1826,25.3715,1191258,0
+QGEN.US,D,20160126,000000,25.2714,25.3814,24.9926,25.2924,802307,0
+QGEN.US,D,20160127,000000,25.1481,25.5046,24.7594,24.9148,981396,0
+QGEN.US,D,20160128,000000,25.0815,25.1382,24.4928,24.8816,1505090,0
+QGEN.US,D,20160129,000000,24.9148,25.4036,24.8259,25.2369,1160995,0
+QGEN.US,D,20160201,000000,25.1937,25.2714,24.8816,25.0493,1743432,0
+QGEN.US,D,20160202,000000,25.1826,25.2037,24.4818,24.5817,1622530,0
+QGEN.US,D,20160203,000000,24.7039,24.9271,23.8708,24.5595,2034196,0
+QGEN.US,D,20160204,000000,24.1152,24.3374,23.6265,23.9153,1460061,0
+QGEN.US,D,20160205,000000,23.5709,23.6709,22.7813,23.3933,3759370,0
+QGEN.US,D,20160208,000000,22.8157,22.8812,22.4702,22.7701,1326153,0
+QGEN.US,D,20160209,000000,22.4258,23.12,22.3371,22.8157,896896,0
+QGEN.US,D,20160210,000000,23.0922,23.4487,22.8368,22.8713,860465,0
+QGEN.US,D,20160211,000000,22.8589,22.9145,22.4258,22.648,764677,0
+QGEN.US,D,20160212,000000,22.7701,23.1367,22.7046,23.0589,946153,0
+QGEN.US,D,20160216,000000,22.8035,23.2365,22.7934,23.0701,1302788,0
+QGEN.US,D,20160217,000000,23.3487,23.6932,23.2365,23.682,913473,0
+QGEN.US,D,20160218,000000,23.9041,24.0485,23.6875,23.7264,813590,0
+QGEN.US,D,20160219,000000,23.7376,23.9819,23.5255,23.9486,989297,0
+QGEN.US,D,20160222,000000,24.1152,24.2818,23.9931,24.1374,889918,0
+QGEN.US,D,20160223,000000,24.204,24.2485,23.8598,23.8598,573193,0
+QGEN.US,D,20160224,000000,23.4822,23.8153,23.3487,23.782,687474,0
+QGEN.US,D,20160225,000000,23.9041,24.0597,23.7376,24.0153,531809,0
+QGEN.US,D,20160226,000000,24.0597,24.1374,23.8708,23.9363,530697,0
+QGEN.US,D,20160229,000000,23.9153,23.9363,23.4599,23.4599,685920,0
+QGEN.US,D,20160301,000000,23.7486,24.2596,23.6043,24.2374,797645,0
+QGEN.US,D,20160302,000000,24.0485,24.5595,24.0263,24.5373,989283,0
+QGEN.US,D,20160303,000000,24.3817,24.7372,24.3262,24.6705,725127,0
+QGEN.US,D,20160304,000000,24.7495,25.0037,24.6816,24.7594,649164,0
+QGEN.US,D,20160307,000000,24.4261,24.8594,24.4051,24.6816,669388,0
+QGEN.US,D,20160308,000000,24.5373,24.6049,24.1319,24.1707,467203,0
+QGEN.US,D,20160309,000000,24.0597,24.204,23.8819,24.0375,511265,0
+QGEN.US,D,20160310,000000,23.9708,24.2596,23.6043,23.7154,535821,0
+QGEN.US,D,20160311,000000,23.9819,24.304,23.8598,24.2596,569341,0
+QGEN.US,D,20160314,000000,24.6383,25.026,24.5039,24.8716,1230004,0
+QGEN.US,D,20160315,000000,24.5494,24.5817,24.0597,24.0931,1030336,0
+QGEN.US,D,20160316,000000,23.7708,24.1152,23.7264,24.0485,657332,0
+QGEN.US,D,20160317,000000,24.0153,24.1374,23.6932,23.8486,807049,0
+QGEN.US,D,20160318,000000,23.9931,24.2706,23.8598,24.2374,1403518,0
+QGEN.US,D,20160321,000000,24.1374,24.5651,24.0818,24.4051,861895,0
+QGEN.US,D,20160322,000000,24.0375,24.4483,24.0041,24.3817,813042,0
+QGEN.US,D,20160323,000000,24.5039,24.5149,24.1707,24.1707,681791,0
+QGEN.US,D,20160324,000000,24.0707,24.3262,23.9486,24.1484,502439,0
+QGEN.US,D,20160328,000000,24.204,24.4095,23.9041,24.0597,350877,0
+QGEN.US,D,20160329,000000,23.9486,24.5705,23.9319,24.5373,412006,0
+QGEN.US,D,20160330,000000,24.6594,24.9604,24.4606,24.5039,578182,0
+QGEN.US,D,20160331,000000,24.6939,25.026,24.5595,24.8259,1060138,0
+QGEN.US,D,20160401,000000,24.4706,25.5935,24.4261,25.5257,1590778,0
+QGEN.US,D,20160404,000000,25.5602,25.9489,25.5257,25.6491,981064,0
+QGEN.US,D,20160405,000000,25.0592,25.4824,24.3763,24.4373,2696299,0
+QGEN.US,D,20160406,000000,24.8038,25.5046,24.7594,25.4924,859706,0
+QGEN.US,D,20160407,000000,25.2369,25.4158,24.9371,24.9826,728549,0
+QGEN.US,D,20160408,000000,25.3715,25.3715,24.9704,25.0592,654244,0
+QGEN.US,D,20160411,000000,25.3481,25.4602,25.0926,25.1937,521869,0
+QGEN.US,D,20160412,000000,25.026,25.1703,24.8259,25.0715,416910,0
+QGEN.US,D,20160413,000000,25.1481,25.5257,25.0592,25.4492,600899,0
+QGEN.US,D,20160414,000000,25.5602,25.6268,25.4158,25.4158,417777,0
+QGEN.US,D,20160415,000000,25.8823,25.8934,25.5768,25.7822,603687,0
+QGEN.US,D,20160418,000000,25.7491,26.0489,25.6601,26.0266,413808,0
+QGEN.US,D,20160419,000000,26.2709,26.3154,26.0378,26.1711,540516,0
+QGEN.US,D,20160420,000000,26.1933,26.3321,26.0712,26.2155,487364,0
+QGEN.US,D,20160421,000000,26.4376,26.7264,26.4376,26.7264,519623,0
+QGEN.US,D,20160422,000000,26.6487,26.682,26.4376,26.5165,535800,0
+QGEN.US,D,20160425,000000,26.5042,26.5486,26.3932,26.5042,428437,0
+QGEN.US,D,20160426,000000,26.5042,26.5165,26.1156,26.2822,525177,0
+QGEN.US,D,20160427,000000,26.3711,26.4276,26.1488,26.2487,514615,0
+QGEN.US,D,20160428,000000,25.0815,25.6601,24.8938,25.2369,969749,0
+QGEN.US,D,20160429,000000,25.2593,25.2825,24.8161,24.9604,623460,0
+QGEN.US,D,20160502,000000,25.0715,25.1937,24.9271,25.026,869779,0
+QGEN.US,D,20160503,000000,24.8816,24.8938,24.6106,24.7495,681483,0
+QGEN.US,D,20160504,000000,24.4152,24.4373,24.0863,24.1374,440866,0
+QGEN.US,D,20160505,000000,24.0485,24.1819,23.8819,24.0931,808762,0
+QGEN.US,D,20160506,000000,24.0931,24.3161,24.0153,24.1707,528200,0
+QGEN.US,D,20160509,000000,24.2596,24.4818,24.1819,24.3817,560919,0
+QGEN.US,D,20160510,000000,24.4051,24.4984,24.204,24.4483,783853,0
+QGEN.US,D,20160511,000000,24.1597,24.3706,24.0153,24.0153,536431,0
+QGEN.US,D,20160512,000000,24.204,24.2152,23.5154,23.6597,695332,0
+QGEN.US,D,20160513,000000,23.8264,24.0375,23.7376,23.8097,569248,0
+QGEN.US,D,20160516,000000,23.8929,24.1819,23.8264,24.1262,778459,0
+QGEN.US,D,20160517,000000,23.8153,24.0153,23.6932,23.8153,492964,0
+QGEN.US,D,20160518,000000,23.7376,23.9819,23.6476,23.8708,540415,0
+QGEN.US,D,20160519,000000,23.6265,23.7264,23.27,23.4655,573544,0
+QGEN.US,D,20160520,000000,23.6709,23.9264,23.6597,23.8042,1121778,0
+QGEN.US,D,20160523,000000,23.8042,23.9153,23.7154,23.8708,863827,0
+QGEN.US,D,20160524,000000,23.4487,23.4822,22.5702,23.4043,1745665,0
+QGEN.US,D,20160525,000000,23.7154,24.1152,23.6597,24.0818,869474,0
+QGEN.US,D,20160526,000000,23.8708,23.9763,23.7919,23.8598,331540,0
+QGEN.US,D,20160527,000000,23.8153,23.9708,23.7543,23.9363,845992,0
+QGEN.US,D,20160531,000000,23.9596,24.0375,23.8541,23.9819,908094,0
+QGEN.US,D,20160601,000000,23.9041,24.6816,23.8819,24.4152,1763625,0
+QGEN.US,D,20160602,000000,24.1374,24.5927,24.1152,24.5927,1225274,0
+QGEN.US,D,20160603,000000,24.5373,24.8382,24.3161,24.7151,946607,0
+QGEN.US,D,20160606,000000,24.7272,24.9926,24.6816,24.9148,519703,0
+QGEN.US,D,20160607,000000,24.8594,25.0493,24.7927,24.8259,674996,0
+QGEN.US,D,20160608,000000,24.8938,25.0926,24.8104,25.0493,653934,0
+QGEN.US,D,20160609,000000,24.7151,24.8848,24.6484,24.6705,752522,0
+QGEN.US,D,20160610,000000,24.3374,24.4152,23.9708,24.1374,720597,0
+QGEN.US,D,20160613,000000,23.9041,24.1152,23.7919,23.8153,1244515,0
+QGEN.US,D,20160614,000000,23.27,23.3933,22.9379,23.0589,866046,0
+QGEN.US,D,20160615,000000,23.1044,23.2489,23.0089,23.1044,1004263,0
+QGEN.US,D,20160616,000000,22.5824,23.0701,22.5036,23.0489,816876,0
+QGEN.US,D,20160617,000000,23.2144,23.2365,22.8491,22.9045,716340,0
+QGEN.US,D,20160620,000000,23.4822,23.6376,23.3487,23.3933,729165,0
+QGEN.US,D,20160621,000000,23.4377,23.8541,23.2599,23.7708,1443030,0
+QGEN.US,D,20160622,000000,23.6265,24.2929,23.6265,24.1762,1784414,0
+QGEN.US,D,20160623,000000,24.3595,24.8816,24.254,24.8816,1363713,0
+QGEN.US,D,20160624,000000,23.2922,23.7764,23.2489,23.3487,1692817,0
+QGEN.US,D,20160627,000000,22.6257,22.7934,22.1593,22.4381,1651962,0
+QGEN.US,D,20160628,000000,22.7701,23.0367,22.7368,23.0367,1175964,0
+QGEN.US,D,20160629,000000,23.582,23.8598,23.3933,23.7919,798580,0
+QGEN.US,D,20160630,000000,24.0375,24.2485,23.8153,24.2485,571365,0
+QGEN.US,D,20160701,000000,24.4261,24.6049,24.3374,24.5595,704070,0
+QGEN.US,D,20160705,000000,24.2374,24.3262,23.9264,24.0263,1386164,0
+QGEN.US,D,20160706,000000,23.8598,24.0707,23.7598,24.0707,1044235,0
+QGEN.US,D,20160707,000000,24.2263,24.2762,24.0818,24.204,490346,0
+QGEN.US,D,20160708,000000,24.5262,24.6383,24.4328,24.6149,598394,0
+QGEN.US,D,20160711,000000,24.9148,24.9483,24.4818,24.4928,795576,0
+QGEN.US,D,20160712,000000,24.7927,24.8038,24.5262,24.6149,1219066,0
+QGEN.US,D,20160713,000000,24.7372,24.7826,24.5149,24.5149,931848,0
+QGEN.US,D,20160714,000000,24.6594,24.6594,24.4928,24.5373,599076,0
+QGEN.US,D,20160715,000000,24.5494,24.6049,24.4051,24.4373,403032,0
+QGEN.US,D,20160718,000000,24.6594,25.0159,24.5427,24.9826,1080783,0
+QGEN.US,D,20160719,000000,24.8716,25.0315,24.7039,24.8259,509589,0
+QGEN.US,D,20160720,000000,25.0715,25.4492,25.0159,25.338,645520,0
+QGEN.US,D,20160721,000000,25.4492,25.5379,25.2259,25.3269,513676,0
+QGEN.US,D,20160722,000000,25.4269,25.7935,25.3603,25.6368,1034429,0
+QGEN.US,D,20160725,000000,25.5814,25.6157,25.3603,25.4492,732248,0
+QGEN.US,D,20160726,000000,25.5935,25.8379,25.5046,25.7045,830863,0
+QGEN.US,D,20160727,000000,25.7379,25.7935,25.4602,25.6601,801963,0
+QGEN.US,D,20160728,000000,25.8267,26.2099,25.7045,26.0378,1181798,0
+QGEN.US,D,20160729,000000,28.2046,30.1551,28.1715,29.7829,3448566,0
+QGEN.US,D,20160801,000000,29.5608,29.9718,29.4609,29.7829,1096365,0
+QGEN.US,D,20160802,000000,29.9275,30.0162,29.4387,29.7153,968387,0
+QGEN.US,D,20160803,000000,29.4609,29.6386,29.4164,29.5497,1004930,0
+QGEN.US,D,20160804,000000,29.5708,29.6819,29.4387,29.5708,530673,0
+QGEN.US,D,20160805,000000,29.7386,30.0185,29.7386,29.9607,595479,0
+QGEN.US,D,20160808,000000,29.8163,29.8596,29.472,29.5276,699872,0
+QGEN.US,D,20160809,000000,29.7608,30.0162,29.6942,29.8385,495543,0
+QGEN.US,D,20160810,000000,30.0273,30.0496,29.5497,29.5942,881289,0
+QGEN.US,D,20160811,000000,29.8385,29.9275,29.6719,29.7274,722189,0
+QGEN.US,D,20160812,000000,30.0829,30.2827,29.9052,30.2495,728870,0
+QGEN.US,D,20160815,000000,30.4383,30.6882,30.3939,30.6172,511138,0
+QGEN.US,D,20160816,000000,30.6049,30.7827,30.5383,30.6382,691907,0
+QGEN.US,D,20160817,000000,30.3606,30.4161,30.194,30.3272,943806,0
+QGEN.US,D,20160818,000000,30.4383,30.6938,30.3494,30.6938,482215,0
+QGEN.US,D,20160819,000000,30.4273,30.6826,30.3606,30.5938,284108,0
+QGEN.US,D,20160822,000000,30.3606,30.6327,30.2495,30.5616,375979,0
+QGEN.US,D,20160823,000000,30.5938,30.7216,30.5283,30.6049,539271,0
+QGEN.US,D,20160824,000000,30.4049,30.5616,29.8163,29.8829,645749,0
+QGEN.US,D,20160825,000000,29.6819,29.9718,29.4054,29.5054,1107731,0
+QGEN.US,D,20160826,000000,29.6165,29.8163,29.3221,29.6497,1201400,0
+QGEN.US,D,20160829,000000,29.4387,29.9607,29.3833,29.8596,648246,0
+QGEN.US,D,20160830,000000,29.7053,29.8053,29.5942,29.7053,773567,0
+QGEN.US,D,20160831,000000,29.4164,29.5164,29.3042,29.4609,599783,0
+QGEN.US,D,20160901,000000,29.3498,29.4387,29.2543,29.4054,661429,0
+QGEN.US,D,20160902,000000,29.7707,29.8218,29.5497,29.5942,533011,0
+QGEN.US,D,20160906,000000,30.0829,30.1828,29.8941,29.9607,975172,0
+QGEN.US,D,20160907,000000,30.0939,30.0939,29.8596,29.9385,525151,0
+QGEN.US,D,20160908,000000,29.8275,29.9163,29.7274,29.8385,510657,0
+QGEN.US,D,20160909,000000,29.3165,29.4209,28.9822,28.9822,975615,0
+QGEN.US,D,20160912,000000,28.2269,28.8611,28.1159,28.8611,1627689,0
+QGEN.US,D,20160913,000000,28.9044,28.9266,28.5267,28.6602,760702,0
+QGEN.US,D,20160914,000000,28.8611,29.0611,28.76,28.8834,824255,0
+QGEN.US,D,20160915,000000,28.5823,29.1832,28.4601,29.1599,1340108,0
+QGEN.US,D,20160916,000000,29.0056,29.6165,28.9044,29.5608,1511582,0
+QGEN.US,D,20160919,000000,29.2821,29.4054,29.0709,29.0709,772899,0
+QGEN.US,D,20160920,000000,29.5054,29.5608,29.1044,29.1044,674326,0
+QGEN.US,D,20160921,000000,29.2387,29.4387,28.9722,29.3932,558767,0
+QGEN.US,D,20160922,000000,29.5942,29.8941,29.5054,29.8596,644139,0
+QGEN.US,D,20160923,000000,29.4265,29.7386,29.3932,29.6386,351908,0
+QGEN.US,D,20160926,000000,29.1165,29.5708,29.0709,29.472,894601,0
+QGEN.US,D,20160927,000000,29.1266,30.1773,29.0378,30.1327,1365725,0
+QGEN.US,D,20160928,000000,30.1384,30.3494,29.8275,30.3383,974398,0
+QGEN.US,D,20160929,000000,30.1828,30.3606,29.6263,29.6608,676636,0
+QGEN.US,D,20160930,000000,29.6719,30.6605,29.6608,30.4938,1018649,0
+QGEN.US,D,20161003,000000,30.3051,30.4938,30.1828,30.3162,681530,0
+QGEN.US,D,20161004,000000,30.2495,30.5106,30.2274,30.294,1348143,0
+QGEN.US,D,20161005,000000,30.3162,30.706,30.294,30.6172,1010130,0
+QGEN.US,D,20161006,000000,30.4494,30.516,30.3162,30.4494,461159,0
+QGEN.US,D,20161007,000000,30.3494,30.4827,30.194,30.4273,694875,0
+QGEN.US,D,20161010,000000,30.2395,30.8271,30.2051,30.6493,838653,0
+QGEN.US,D,20161011,000000,29.9496,30.4273,29.3377,29.3833,1736032,0
+QGEN.US,D,20161012,000000,29.2277,29.2943,28.7045,28.7157,891276,0
+QGEN.US,D,20161013,000000,28.7489,28.8655,28.4046,28.6934,1201665,0
+QGEN.US,D,20161014,000000,28.9722,29.0056,28.7212,28.8378,824621,0
+QGEN.US,D,20161017,000000,28.8834,28.9822,28.6379,28.8934,556653,0
+QGEN.US,D,20161018,000000,29.1832,29.3165,28.9933,29.1044,552710,0
+QGEN.US,D,20161019,000000,29.0155,29.0155,28.8279,28.8489,435486,0
+QGEN.US,D,20161020,000000,28.6379,29.0943,28.5601,28.9488,480666,0
+QGEN.US,D,20161021,000000,28.7823,28.7878,28.6267,28.6712,670042,0
+QGEN.US,D,20161024,000000,28.5601,28.8834,28.5267,28.7722,439241,0
+QGEN.US,D,20161025,000000,28.5491,28.5713,27.6161,27.6272,1341509,0
+QGEN.US,D,20161026,000000,27.9714,27.9714,27.3706,27.4495,839574,0
+QGEN.US,D,20161027,000000,28.1715,28.1715,27.566,27.6039,1134187,0
+QGEN.US,D,20161028,000000,27.7826,27.8372,27.2262,27.4717,938016,0
+QGEN.US,D,20161031,000000,27.3373,27.3495,26.9829,27.0941,786914,0
+QGEN.US,D,20161101,000000,27.0941,27.3052,26.8331,27.1274,797053,0
+QGEN.US,D,20161102,000000,27.1496,27.1829,26.6043,26.6043,1267017,0
+QGEN.US,D,20161103,000000,29.8829,29.9385,29.1165,29.1933,2819555,0
+QGEN.US,D,20161104,000000,29.8163,29.8663,29.5054,29.5608,1240878,0
+QGEN.US,D,20161107,000000,29.5164,30.5938,29.5054,30.5495,1565238,0
+QGEN.US,D,20161108,000000,30.0384,30.6049,29.9718,30.3606,1148711,0
+QGEN.US,D,20161109,000000,30.3162,31.6722,30.2827,31.4945,1790890,0
+QGEN.US,D,20161110,000000,30.7827,31.6722,30.7493,31.2502,1504501,0
+QGEN.US,D,20161111,000000,30.8169,31.0603,30.4605,30.5716,990385,0
+QGEN.US,D,20161114,000000,30.4494,30.6938,30.3162,30.5938,680469,0
+QGEN.US,D,20161115,000000,30.4605,30.9615,30.1274,30.8504,876819,0
+QGEN.US,D,20161116,000000,30.916,31.0837,30.4383,30.4938,743181,0
+QGEN.US,D,20161117,000000,30.7382,31.2058,30.6726,31.1724,938017,0
+QGEN.US,D,20161118,000000,31.1059,31.1493,30.8048,30.9615,482113,0
+QGEN.US,D,20161121,000000,30.7827,31.0381,30.7304,30.9947,437007,0
+QGEN.US,D,20161122,000000,30.7159,30.8604,30.4605,30.6272,518140,0
+QGEN.US,D,20161123,000000,30.1606,30.6605,29.9829,30.6493,505138,0
+QGEN.US,D,20161125,000000,30.7827,30.7827,30.5383,30.6172,247191,0
+QGEN.US,D,20161128,000000,30.5616,30.5772,30.0496,30.1162,663479,0
+QGEN.US,D,20161129,000000,30.3051,30.6327,30.2274,30.5826,691566,0
+QGEN.US,D,20161130,000000,30.8271,30.8937,30.3272,30.3717,487880,0
+QGEN.US,D,20161201,000000,30.2717,30.4273,29.7707,29.8941,769048,0
+QGEN.US,D,20161202,000000,30.2605,30.6726,30.1162,30.3272,455135,0
+QGEN.US,D,20161205,000000,30.6726,30.8437,30.5716,30.6938,668972,0
+QGEN.US,D,20161206,000000,30.4161,31.1059,30.2827,31.0714,566489,0
+QGEN.US,D,20161207,000000,30.9492,31.0837,30.6172,30.9725,553708,0
+QGEN.US,D,20161208,000000,30.5826,31.3046,30.4727,31.2714,616246,0
+QGEN.US,D,20161209,000000,31.4835,31.9722,31.4489,31.5724,490725,0
+QGEN.US,D,20161212,000000,31.3824,31.6667,31.3169,31.5279,543152,0
+QGEN.US,D,20161213,000000,31.5935,32.05,31.5835,31.8057,480291,0
+QGEN.US,D,20161214,000000,31.4945,31.6279,31.228,31.3169,628536,0
+QGEN.US,D,20161215,000000,30.9725,31.1169,30.7948,30.8381,1052007,0
+QGEN.US,D,20161216,000000,31.228,31.3046,30.7948,30.7948,856187,0
+QGEN.US,D,20161219,000000,30.9492,31.1824,30.6382,30.6938,485988,0
+QGEN.US,D,20161220,000000,30.5938,30.6783,30.4827,30.5938,448527,0
+QGEN.US,D,20161221,000000,30.9492,30.9492,30.4827,30.5938,844037,0
+QGEN.US,D,20161222,000000,30.7827,30.7827,30.5616,30.6049,491484,0
+QGEN.US,D,20161223,000000,30.7493,30.9392,30.706,30.916,480609,0
+QGEN.US,D,20161227,000000,31.228,31.3268,30.9825,31.0004,276192,0
+QGEN.US,D,20161228,000000,31.1724,31.2158,30.8169,30.8271,532551,0
+QGEN.US,D,20161229,000000,31.1603,31.3169,31.0937,31.1493,461810,0
+QGEN.US,D,20161230,000000,31.2502,31.4835,30.9337,31.1392,488604,0
+QGEN.US,D,20170103,000000,31.3824,31.4669,31.1768,31.3602,760106,0
+QGEN.US,D,20170104,000000,31.2502,31.9278,31.2502,31.8821,866229,0
+QGEN.US,D,20170105,000000,32.0611,32.1943,31.7779,31.8388,908632,0
+QGEN.US,D,20170106,000000,31.6489,31.9944,31.6389,31.8611,467542,0
+QGEN.US,D,20170109,000000,31.7045,31.9944,31.6834,31.9165,354107,0
+QGEN.US,D,20170110,000000,31.9832,32.05,31.7334,31.8167,636617,0
+QGEN.US,D,20170111,000000,31.95,32.2055,31.0837,31.5935,1184628,0
+QGEN.US,D,20170112,000000,31.5279,31.5835,31.3392,31.4835,713089,0
+QGEN.US,D,20170113,000000,31.8388,31.8611,31.4713,31.5045,678512,0
+QGEN.US,D,20170117,000000,31.4489,31.4557,30.7159,30.7715,918513,0
+QGEN.US,D,20170118,000000,31.2502,31.3268,30.8937,31.0159,870841,0
+QGEN.US,D,20170119,000000,31.3268,31.3723,30.706,30.7715,1171032,0
+QGEN.US,D,20170120,000000,30.9725,31.0502,30.5716,30.7159,983786,0
+QGEN.US,D,20170123,000000,30.9059,30.9947,30.7993,30.8937,653026,0
+QGEN.US,D,20170124,000000,31.2614,31.3046,30.4494,30.4883,1142807,0
+QGEN.US,D,20170125,000000,30.7104,30.9325,30.5549,30.8882,879294,0
+QGEN.US,D,20170126,000000,30.9993,31.5102,30.9993,31.2768,858092,0
+QGEN.US,D,20170127,000000,31.6545,31.7323,31.4824,31.6656,671413,0
+QGEN.US,D,20170130,000000,31.6989,31.7545,31.3658,31.6434,1159455,0
+QGEN.US,D,20170131,000000,31.6323,32.3098,31.5879,32.1877,1006039,0
+QGEN.US,D,20170201,000000,32.4209,32.4432,31.9322,32.1655,908357,0
+QGEN.US,D,20170202,000000,32.8874,33.0873,32.3875,32.5541,996951,0
+QGEN.US,D,20170203,000000,32.4542,32.6098,32.2987,32.5653,641399,0
+QGEN.US,D,20170206,000000,32.1542,32.3543,31.8766,32.3208,813725,0
+QGEN.US,D,20170207,000000,32.0988,32.4209,31.9821,32.2877,659757,0
+QGEN.US,D,20170208,000000,31.8988,32.2877,31.8212,32.1877,496965,0
+QGEN.US,D,20170209,000000,32.2211,32.3208,32.1099,32.1433,441508,0
+QGEN.US,D,20170210,000000,32.332,32.4432,32.1433,32.3432,491725,0
+QGEN.US,D,20170213,000000,32.3875,32.4542,32.2877,32.3432,280022,0
+QGEN.US,D,20170214,000000,32.1099,32.3654,32.0099,32.2432,620555,0
+QGEN.US,D,20170215,000000,31.8656,32.2542,31.8212,32.1877,514599,0
+QGEN.US,D,20170216,000000,31.9544,32.1321,31.8044,31.8766,582907,0
+QGEN.US,D,20170217,000000,31.7435,32.6764,31.6989,32.0876,500408,0
+QGEN.US,D,20170221,000000,31.9878,32.0988,31.9211,31.9211,406886,0
+QGEN.US,D,20170222,000000,31.6545,31.81,31.6101,31.6323,407708,0
+QGEN.US,D,20170223,000000,31.6101,31.6212,31.3158,31.4545,610404,0
+QGEN.US,D,20170224,000000,31.1658,31.2658,31.0215,31.2547,446918,0
+QGEN.US,D,20170227,000000,31.1881,31.9655,31.1325,31.9211,1105411,0
+QGEN.US,D,20170228,000000,31.7212,31.91,31.4213,31.6157,997348,0
+QGEN.US,D,20170301,000000,31.7212,31.9599,31.6323,31.9211,697645,0
+QGEN.US,D,20170302,000000,31.7989,31.8878,31.6656,31.7989,842436,0
+QGEN.US,D,20170303,000000,31.91,32.4931,31.91,32.4764,739407,0
+QGEN.US,D,20170306,000000,32.9874,32.9874,32.4209,32.6875,1213233,0
+QGEN.US,D,20170307,000000,32.532,33.4817,32.532,33.0206,1589348,0
+QGEN.US,D,20170308,000000,32.8207,33.0817,32.6764,32.9318,711497,0
+QGEN.US,D,20170309,000000,32.7541,33.0428,32.7485,32.8652,595078,0
+QGEN.US,D,20170310,000000,33.154,33.3649,33.054,33.3317,588891,0
+QGEN.US,D,20170313,000000,33.0873,33.3095,32.9762,33.2761,387893,0
+QGEN.US,D,20170314,000000,33.1872,33.5982,33.154,33.3983,572219,0
+QGEN.US,D,20170315,000000,33.2206,33.5982,33.1651,33.5648,878992,0
+QGEN.US,D,20170316,000000,33.2095,33.2095,32.5042,32.5763,1013060,0
+QGEN.US,D,20170317,000000,32.332,32.8762,32.332,32.6319,643913,0
+QGEN.US,D,20170320,000000,32.6207,32.7319,32.3155,32.4209,461886,0
+QGEN.US,D,20170321,000000,32.5097,32.5653,31.8044,31.8433,785909,0
+QGEN.US,D,20170322,000000,31.8433,31.9767,31.7488,31.8544,579101,0
+QGEN.US,D,20170323,000000,31.81,32.1987,31.6656,31.9211,726522,0
+QGEN.US,D,20170324,000000,32.0876,32.242,31.9767,32.1321,492713,0
+QGEN.US,D,20170327,000000,31.9544,32.3098,31.8656,32.2099,432084,0
+QGEN.US,D,20170328,000000,32.3432,32.3986,31.9211,32.0209,585912,0
+QGEN.US,D,20170329,000000,31.9211,31.9767,31.6212,31.9433,1272598,0
+QGEN.US,D,20170330,000000,31.9655,32.4098,31.9544,32.2764,528115,0
+QGEN.US,D,20170331,000000,32.2099,32.3543,32.1433,32.1765,502319,0
+QGEN.US,D,20170403,000000,32.0099,32.2877,31.9878,32.0544,613785,0
+QGEN.US,D,20170404,000000,31.9433,32.0655,31.6434,31.71,867914,0
+QGEN.US,D,20170405,000000,31.4657,31.5657,31.0548,31.0658,949697,0
+QGEN.US,D,20170406,000000,31.1546,31.2768,31.0325,31.2658,622553,0
+QGEN.US,D,20170407,000000,30.9993,31.3713,30.9437,31.2768,692319,0
+QGEN.US,D,20170410,000000,31.1992,31.3435,31.0769,31.0769,371627,0
+QGEN.US,D,20170411,000000,31.0992,31.1546,30.8104,30.9103,443150,0
+QGEN.US,D,20170412,000000,31.1546,31.1658,30.8437,31.0658,621583,0
+QGEN.US,D,20170413,000000,31.2436,31.3435,31.1546,31.1992,483728,0
+QGEN.US,D,20170417,000000,31.2989,31.4101,31.1325,31.2103,417538,0
+QGEN.US,D,20170418,000000,31.3658,31.3879,30.9103,31.2436,859533,0
+QGEN.US,D,20170419,000000,31.4101,31.7323,31.4101,31.6934,643201,0
+QGEN.US,D,20170420,000000,31.8656,31.9322,31.6434,31.8433,464911,0
+QGEN.US,D,20170421,000000,31.8544,31.9987,31.8212,31.8656,455605,0
+QGEN.US,D,20170424,000000,32.8762,32.9428,32.4875,32.5208,1082050,0
+QGEN.US,D,20170425,000000,32.8874,33.1206,32.7763,32.8985,823773,0
+QGEN.US,D,20170426,000000,33.1206,33.6648,33.0318,33.2206,1272667,0
+QGEN.US,D,20170427,000000,33.2651,33.4649,33.2039,33.2983,629090,0
+QGEN.US,D,20170428,000000,33.2983,33.4426,33.1872,33.4205,515792,0
+QGEN.US,D,20170501,000000,33.6871,33.9314,33.4205,33.7093,495762,0
+QGEN.US,D,20170502,000000,33.9647,34.1341,33.6538,33.8315,979678,0
+QGEN.US,D,20170503,000000,34.6756,34.7534,34.248,34.3979,1128591,0
+QGEN.US,D,20170504,000000,34.9422,35.8306,34.8865,35.7197,1033102,0
+QGEN.US,D,20170505,000000,35.4864,35.6528,35.3753,35.5862,766810,0
+QGEN.US,D,20170508,000000,35.2532,35.5697,34.92,35.0643,1295680,0
+QGEN.US,D,20170509,000000,35.3864,35.3864,35.0865,35.1864,1246822,0
+QGEN.US,D,20170510,000000,35.3753,35.6974,35.1643,35.6085,695076,0
+QGEN.US,D,20170511,000000,35.7197,35.8195,35.4641,35.5531,715227,0
+QGEN.US,D,20170512,000000,35.6528,35.8973,35.5975,35.7863,667141,0
+QGEN.US,D,20170515,000000,35.7418,36.1251,35.7418,36.0417,516916,0
+QGEN.US,D,20170516,000000,36.2305,36.3082,36.0417,36.1194,626187,0
+QGEN.US,D,20170517,000000,36.0862,36.1972,35.6752,35.6974,905857,0
+QGEN.US,D,20170518,000000,35.6528,35.9196,35.4864,35.6752,974252,0
+QGEN.US,D,20170519,000000,36.2083,36.4304,36.1194,36.1639,560538,0
+QGEN.US,D,20170522,000000,36.3305,36.4527,36.1972,36.2195,388152,0
+QGEN.US,D,20170523,000000,36.5194,36.5859,36.3417,36.3748,429070,0
+QGEN.US,D,20170524,000000,36.0973,36.3194,35.9973,36.2527,446222,0
+QGEN.US,D,20170525,000000,36.3972,36.5304,36.3194,36.4749,603801,0
+QGEN.US,D,20170526,000000,36.4415,36.6193,36.3526,36.5415,452288,0
+QGEN.US,D,20170530,000000,36.4972,36.7193,36.4415,36.6303,404436,0
+QGEN.US,D,20170531,000000,36.9746,37.5578,36.9525,37.2746,1477306,0
+QGEN.US,D,20170601,000000,37.5411,37.6966,37.4189,37.63,761325,0
+QGEN.US,D,20170602,000000,38.0076,38.1797,37.7078,38.0632,641243,0
+QGEN.US,D,20170605,000000,38.0521,38.2853,37.7633,37.9521,599108,0
+QGEN.US,D,20170606,000000,38.1965,38.8405,38.1408,38.6851,932146,0
+QGEN.US,D,20170607,000000,38.8628,38.8851,38.3186,38.3632,676526,0
+QGEN.US,D,20170608,000000,38.152,38.352,38.0964,38.3075,371972,0
+QGEN.US,D,20170609,000000,38.1743,38.3908,37.6634,37.8078,584600,0
+QGEN.US,D,20170612,000000,37.3523,37.5856,37.1191,37.4967,618054,0
+QGEN.US,D,20170613,000000,37.6077,38.0854,37.6077,38.0187,821729,0
+QGEN.US,D,20170614,000000,37.8188,38.4686,37.8188,38.152,890421,0
+QGEN.US,D,20170615,000000,37.3857,37.7521,37.2856,37.7078,882905,0
+QGEN.US,D,20170616,000000,37.3634,37.7299,37.3078,37.6522,729286,0
+QGEN.US,D,20170619,000000,37.9854,38.4963,37.9854,38.4408,534749,0
+QGEN.US,D,20170620,000000,38.4408,38.8851,38.4298,38.5964,613738,0
+QGEN.US,D,20170621,000000,38.3297,38.7073,38.152,38.6851,1068793,0
+QGEN.US,D,20170622,000000,38.6962,39.1627,38.6074,38.7962,688291,0
+QGEN.US,D,20170623,000000,38.5185,38.6741,38.3632,38.5629,2369608,0
+QGEN.US,D,20170626,000000,38.6074,38.7407,38.3632,38.3963,726879,0
+QGEN.US,D,20170627,000000,38.3632,38.4075,37.7743,37.7855,891444,0
+QGEN.US,D,20170628,000000,37.5522,38.1299,37.4079,38.0964,618556,0
+QGEN.US,D,20170629,000000,37.7965,37.7965,37.008,37.3634,997367,0
+QGEN.US,D,20170630,000000,37.1857,37.3301,36.908,37.2413,672076,0
+QGEN.US,D,20170703,000000,36.7304,37.1524,36.6416,36.8969,355340,0
+QGEN.US,D,20170705,000000,36.7304,37.3191,36.6193,37.2301,1038979,0
+QGEN.US,D,20170706,000000,36.7414,36.8581,36.4527,36.5415,1382915,0
+QGEN.US,D,20170707,000000,36.7082,37.0523,36.6416,36.9525,591073,0
+QGEN.US,D,20170710,000000,36.8859,36.9914,36.7637,36.8303,375833,0
+QGEN.US,D,20170711,000000,36.8636,37.0246,36.7359,36.9302,523873,0
+QGEN.US,D,20170712,000000,37.2301,37.5856,37.1746,37.3634,542953,0
+QGEN.US,D,20170713,000000,37.4412,37.6522,37.1913,37.4856,553882,0
+QGEN.US,D,20170714,000000,37.6522,37.9133,37.5745,37.8687,615341,0
+QGEN.US,D,20170717,000000,37.8966,38.1465,37.8633,38.0409,387442,0
+QGEN.US,D,20170718,000000,37.8409,38.0854,37.7521,37.8299,454803,0
+QGEN.US,D,20170719,000000,37.9521,38.0632,37.8633,38.0076,384246,0
+QGEN.US,D,20170720,000000,38.474,38.5964,38.2631,38.3741,529118,0
+QGEN.US,D,20170721,000000,38.3186,38.5296,38.2631,38.3963,340399,0
+QGEN.US,D,20170724,000000,37.7412,38.5407,37.7299,38.4629,753238,0
+QGEN.US,D,20170725,000000,38.5075,38.5075,37.9521,37.9743,623559,0
+QGEN.US,D,20170726,000000,38.0409,38.1077,37.9076,38.1077,543572,0
+QGEN.US,D,20170727,000000,38.3408,38.6074,37.5357,38.0632,906004,0
+QGEN.US,D,20170728,000000,37.2413,37.2413,36.4415,36.8247,1620009,0
+QGEN.US,D,20170731,000000,36.8414,36.9192,36.4415,36.4749,953538,0
+QGEN.US,D,20170801,000000,36.5415,36.6693,36.4415,36.5859,727659,0
+QGEN.US,D,20170802,000000,36.8081,36.8636,36.2417,36.5526,660925,0
+QGEN.US,D,20170803,000000,36.2639,36.3186,35.8973,35.9528,693640,0
+QGEN.US,D,20170804,000000,35.6528,35.8195,35.4975,35.6641,591951,0
+QGEN.US,D,20170807,000000,35.6528,35.7418,35.5585,35.6419,380020,0
+QGEN.US,D,20170808,000000,35.3198,35.4531,34.8865,34.9311,438349,0
+QGEN.US,D,20170809,000000,34.9643,35.1643,34.82,35.1643,605701,0
+QGEN.US,D,20170810,000000,35.0421,35.1087,34.4535,34.4535,573074,0
+QGEN.US,D,20170811,000000,34.8865,35.1976,34.7311,34.9754,501487,0
+QGEN.US,D,20170814,000000,35.3419,35.4419,35.1198,35.1309,634039,0
+QGEN.US,D,20170815,000000,35.1976,35.1976,34.7978,34.8311,539959,0
+QGEN.US,D,20170816,000000,35.2086,35.2086,34.8811,34.9532,814920,0
+QGEN.US,D,20170817,000000,35.3087,35.4531,34.9034,34.92,620194,0
+QGEN.US,D,20170818,000000,34.8533,34.92,34.6533,34.7089,411221,0
+QGEN.US,D,20170821,000000,35.0421,35.0976,34.7978,35.0088,1007632,0
+QGEN.US,D,20170822,000000,35.2086,35.4087,35.0421,35.2086,761454,0
+QGEN.US,D,20170823,000000,35.3975,35.5104,34.9866,35.0755,1273493,0
+QGEN.US,D,20170824,000000,34.9866,35.1087,34.8977,35.0643,500182,0
+QGEN.US,D,20170825,000000,35.1643,35.2086,35.0088,35.0309,750199,0
+QGEN.US,D,20170828,000000,35.2309,35.2532,35.0365,35.1643,495877,0
+QGEN.US,D,20170829,000000,34.9866,35.2809,34.9311,35.1309,933057,0
+QGEN.US,D,20170830,000000,35.142,35.2976,35.0365,35.0976,533209,0
+QGEN.US,D,20170831,000000,35.4419,35.8418,35.3531,35.7307,872642,0
+QGEN.US,D,20170901,000000,35.7307,36.1194,35.7307,35.8973,1542084,0
+QGEN.US,D,20170905,000000,35.6863,35.7529,35.2976,35.4641,678298,0
+QGEN.US,D,20170906,000000,35.6641,35.7307,35.1755,35.2198,1658031,0
+QGEN.US,D,20170907,000000,35.6641,35.8306,35.5642,35.7307,2554348,0
+QGEN.US,D,20170908,000000,35.8195,35.8195,35.5085,35.542,1111249,0
+QGEN.US,D,20170911,000000,35.7085,35.8028,35.6641,35.764,1395406,0
+QGEN.US,D,20170912,000000,35.9084,35.9196,35.7585,35.8529,1154124,0
+QGEN.US,D,20170913,000000,35.8306,35.9862,35.5531,35.5975,461109,0
+QGEN.US,D,20170914,000000,35.7307,35.9084,35.5363,35.8418,821825,0
+QGEN.US,D,20170915,000000,35.542,35.6528,35.3975,35.5531,996253,0
+QGEN.US,D,20170918,000000,35.6085,35.7085,35.4975,35.6641,559648,0
+QGEN.US,D,20170919,000000,35.8418,35.9418,35.6641,35.7975,966312,0
+QGEN.US,D,20170920,000000,35.5752,35.6307,35.2865,35.4975,657300,0
+QGEN.US,D,20170921,000000,35.3975,35.6863,35.2865,35.3975,718555,0
+QGEN.US,D,20170922,000000,35.8752,35.8752,35.5307,35.7529,1061487,0
+QGEN.US,D,20170925,000000,36.1751,36.5081,35.9751,36.4638,1115440,0
+QGEN.US,D,20170926,000000,35.9528,36.1416,35.6641,35.7197,791826,0
+QGEN.US,D,20170927,000000,35.4641,35.5307,35.3141,35.3975,706747,0
+QGEN.US,D,20170928,000000,35.4864,35.4864,34.8755,34.92,1535140,0
+QGEN.US,D,20170929,000000,35.0088,35.0199,34.6867,34.9866,609311,0
+QGEN.US,D,20171002,000000,35.2753,35.6528,35.2753,35.4864,726675,0
+QGEN.US,D,20171003,000000,35.4308,35.6197,35.0477,35.5752,983246,0
+QGEN.US,D,20171004,000000,35.7529,36.3194,35.7529,36.1416,1306815,0
+QGEN.US,D,20171005,000000,36.0417,36.6303,36.0307,36.6193,823094,0
+QGEN.US,D,20171006,000000,36.6303,38.4464,36.6303,37.9187,2392299,0
+QGEN.US,D,20171009,000000,37.5745,39.396,37.4079,38.9183,3940471,0
+QGEN.US,D,20171010,000000,39.1849,39.196,37.8855,38.474,2147530,0
+QGEN.US,D,20171011,000000,38.2853,40.3622,38.2631,39.2849,3170823,0
+QGEN.US,D,20171012,000000,39.1405,39.4071,36.9968,37.9521,3393039,0
+QGEN.US,D,20171013,000000,38.1854,38.9405,37.9299,38.4853,1645337,0
+QGEN.US,D,20171016,000000,38.4075,38.874,38.2132,38.3408,1506762,0
+QGEN.US,D,20171017,000000,38.3297,38.3297,37.9076,38.0521,1142687,0
+QGEN.US,D,20171018,000000,38.3075,38.3853,38.0409,38.2076,1166672,0
+QGEN.US,D,20171019,000000,37.9854,38.152,37.8855,38.0964,540087,0
+QGEN.US,D,20171020,000000,38.0632,38.2076,37.5745,37.9076,1212185,0
+QGEN.US,D,20171023,000000,37.6522,38.1631,37.3301,37.9187,865086,0
+QGEN.US,D,20171024,000000,37.6966,37.7633,37.1969,37.2301,880943,0
+QGEN.US,D,20171025,000000,36.9746,37.3078,36.9192,37.2524,1108265,0
+QGEN.US,D,20171026,000000,36.9858,37.5188,36.7747,37.4412,750489,0
+QGEN.US,D,20171027,000000,37.4189,37.8521,37.3301,37.8188,722393,0
+QGEN.US,D,20171030,000000,37.8078,38.0854,37.2413,37.5188,912648,0
+QGEN.US,D,20171031,000000,37.6743,37.8521,37.4967,37.6077,845032,0
+QGEN.US,D,20171101,000000,37.8299,38.1186,37.8299,38.0521,896674,0
+QGEN.US,D,20171102,000000,37.9854,38.0964,37.4412,37.4745,479851,0
+QGEN.US,D,20171103,000000,37.7521,38.0409,37.2413,37.4301,1192021,0
+QGEN.US,D,20171106,000000,37.4079,37.6743,36.9415,37.1524,1359968,0
+QGEN.US,D,20171107,000000,35.9751,36.5971,33.5427,34.0759,2692232,0
+QGEN.US,D,20171108,000000,35.0643,35.2642,34.5645,35.2532,2199841,0
+QGEN.US,D,20171109,000000,35.4975,35.5752,34.7311,35.1087,1499456,0
+QGEN.US,D,20171110,000000,35.1087,35.1309,34.7145,35.0309,1017801,0
+QGEN.US,D,20171113,000000,34.5201,34.5201,34.1202,34.1757,1724648,0
+QGEN.US,D,20171114,000000,34.3202,34.3979,34.1314,34.2646,1163775,0
+QGEN.US,D,20171115,000000,34.1646,34.1868,33.8058,34.0759,974108,0
+QGEN.US,D,20171116,000000,34.0202,34.4645,33.9869,34.4645,672987,0
+QGEN.US,D,20171117,000000,34.1757,34.5201,34.0536,34.4535,658445,0
+QGEN.US,D,20171120,000000,34.2868,34.8755,34.2535,34.7756,971252,0
+QGEN.US,D,20171121,000000,35.542,36.2639,35.4308,35.6752,1701412,0
+QGEN.US,D,20171122,000000,35.864,35.9306,35.3642,35.3975,913106,0
+QGEN.US,D,20171124,000000,35.8195,35.9973,35.6528,35.764,449067,0
+QGEN.US,D,20171127,000000,35.9196,35.9528,35.1976,35.3419,1013000,0
+QGEN.US,D,20171128,000000,35.4308,35.8084,35.2976,35.7197,503533,0
+QGEN.US,D,20171129,000000,35.8084,35.8752,35.1643,35.3642,689240,0
+QGEN.US,D,20171130,000000,35.2532,35.6419,35.0088,35.4308,584180,0
+QGEN.US,D,20171201,000000,34.9643,35.3753,34.8533,35.1755,669048,0
+QGEN.US,D,20171204,000000,35.3864,35.5642,34.6978,34.6978,664532,0
+QGEN.US,D,20171205,000000,34.3645,34.82,34.2868,34.4423,600768,0
+QGEN.US,D,20171206,000000,34.0647,34.3812,34.0314,34.2646,472635,0
+QGEN.US,D,20171207,000000,34.3313,34.82,34.1868,34.6867,704685,0
+QGEN.US,D,20171208,000000,34.6312,34.9087,34.5423,34.8865,513660,0
+QGEN.US,D,20171211,000000,34.9643,34.9866,34.4979,34.7199,576376,0
+QGEN.US,D,20171212,000000,34.8311,35.2421,34.7866,35.1864,678695,0
+QGEN.US,D,20171213,000000,35.4197,36.2639,35.4087,35.5975,996640,0
+QGEN.US,D,20171214,000000,35.7085,35.8418,34.9977,35.1087,830460,0
+QGEN.US,D,20171215,000000,35.2642,35.7085,35.2642,35.6863,1390582,0
+QGEN.US,D,20171218,000000,36.3748,36.6193,35.964,35.9862,834303,0
+QGEN.US,D,20171219,000000,36.0862,36.386,36.0084,36.1416,587155,0
+QGEN.US,D,20171220,000000,35.9862,36.0749,35.5642,35.6307,749021,0
+QGEN.US,D,20171221,000000,35.7307,35.9084,35.4531,35.5307,544755,0
+QGEN.US,D,20171222,000000,35.4641,35.5307,35.2309,35.2532,545576,0
+QGEN.US,D,20171226,000000,35.1198,35.3864,34.4979,34.6089,405708,0
+QGEN.US,D,20171227,000000,34.8977,35.2865,34.7866,34.8533,674555,0
+QGEN.US,D,20171228,000000,34.6756,34.7089,34.4257,34.5367,742657,0
+QGEN.US,D,20171229,000000,34.6089,34.8311,34.3535,34.3535,595564,0
+QGEN.US,D,20180102,000000,34.3423,34.8311,34.1868,34.8311,586335,0
+QGEN.US,D,20180103,000000,35.2532,35.5085,34.92,35.4641,856920,0
+QGEN.US,D,20180104,000000,36.1861,36.2083,35.7085,35.8084,886673,0
+QGEN.US,D,20180105,000000,36.1084,36.4415,35.8418,36.0527,870135,0
+QGEN.US,D,20180108,000000,35.9306,35.9862,35.0199,35.1643,1722816,0
+QGEN.US,D,20180109,000000,35.4308,36.0862,35.2198,35.7752,5539361,0
+QGEN.US,D,20180110,000000,35.6085,35.6085,35.0199,35.4864,712699,0
+QGEN.US,D,20180111,000000,35.3087,35.7975,35.2753,35.7529,700322,0
+QGEN.US,D,20180112,000000,35.6974,36.3305,35.6641,36.2639,651211,0
+QGEN.US,D,20180116,000000,36.4972,36.5971,36.1583,36.2195,610816,0
+QGEN.US,D,20180117,000000,36.0639,36.7082,35.9418,36.5304,751349,0
+QGEN.US,D,20180118,000000,36.4415,36.486,36.1416,36.1639,899459,0
+QGEN.US,D,20180119,000000,36.6859,36.7747,36.3249,36.5081,1648559,0
+QGEN.US,D,20180122,000000,36.5526,36.8191,36.3082,36.7082,739902,0
+QGEN.US,D,20180123,000000,36.9746,37.4523,36.9302,37.2635,771752,0
+QGEN.US,D,20180124,000000,37.1857,37.2967,36.8859,37.0968,908114,0
+QGEN.US,D,20180125,000000,37.4967,37.7633,37.2635,37.7078,1034634,0
+QGEN.US,D,20180126,000000,37.7743,38.6407,37.7521,38.5629,1050079,0
+QGEN.US,D,20180129,000000,38.3741,38.6185,38.1408,38.2185,951437,0
+QGEN.US,D,20180130,000000,37.53,37.6355,37.2079,37.5522,1043786,0
+QGEN.US,D,20180131,000000,37.4301,37.5522,36.9525,37.1969,1096912,0
+QGEN.US,D,20180201,000000,38.1854,38.2631,37.0635,37.7633,1920610,0
+QGEN.US,D,20180202,000000,37.4856,37.5634,36.9302,37.0302,1249398,0
+QGEN.US,D,20180205,000000,37.1413,37.2856,35.5752,35.6974,1835467,0
+QGEN.US,D,20180206,000000,35.5197,36.3082,35.0421,35.964,1654292,0
+QGEN.US,D,20180207,000000,35.8306,36.386,35.7752,35.8861,902530,0
+QGEN.US,D,20180208,000000,36.0307,36.0307,34.4423,34.4423,828159,0
+QGEN.US,D,20180209,000000,35.1643,35.6752,34.4423,35.3309,1259656,0
+QGEN.US,D,20180212,000000,35.6863,35.6974,34.9422,35.4531,855862,0
+QGEN.US,D,20180213,000000,35.2309,35.6492,35.0755,35.5531,495066,0
+QGEN.US,D,20180214,000000,35.4087,36.7969,35.3309,36.6859,961963,0
+QGEN.US,D,20180215,000000,36.7859,37.6077,36.7193,37.5411,723760,0
+QGEN.US,D,20180216,000000,37.5522,38.1408,37.4745,37.9965,908391,0
+QGEN.US,D,20180220,000000,37.6189,38.1187,37.6189,37.6189,566501,0
+QGEN.US,D,20180221,000000,37.5966,38.2853,37.4856,37.6966,737210,0
+QGEN.US,D,20180222,000000,37.7521,37.8521,37.1857,37.2746,530433,0
+QGEN.US,D,20180223,000000,37.3967,37.7743,37.0746,37.7299,619624,0
+QGEN.US,D,20180226,000000,37.7078,37.9743,37.4634,37.9521,440790,0
+QGEN.US,D,20180227,000000,37.8744,37.8744,37.4856,37.5634,1161558,0
+QGEN.US,D,20180228,000000,37.6743,37.9187,37.3301,37.4301,832681,0
+QGEN.US,D,20180301,000000,36.7969,36.8414,35.8418,36.2639,1268270,0
+QGEN.US,D,20180302,000000,35.9196,36.4527,35.8141,36.3526,542063,0
+QGEN.US,D,20180305,000000,36.486,37.3078,36.3305,37.1635,713484,0
+QGEN.US,D,20180306,000000,37.4189,37.7412,37.3523,37.6189,660399,0
+QGEN.US,D,20180307,000000,37.1746,38.2602,37.058,38.0854,846862,0
+QGEN.US,D,20180308,000000,38.0409,38.3963,37.8855,38.2408,582858,0
+QGEN.US,D,20180309,000000,38.3632,38.4408,38.1299,38.4186,578207,0
+QGEN.US,D,20180312,000000,38.2964,38.5296,38.0742,38.1965,363685,0
+QGEN.US,D,20180313,000000,38.3632,38.3853,37.5411,37.7633,550682,0
+QGEN.US,D,20180314,000000,37.6412,37.7965,37.2524,37.3745,733381,0
+QGEN.US,D,20180315,000000,37.3745,37.5966,37.1969,37.3191,357728,0
+QGEN.US,D,20180316,000000,37.3857,37.9521,37.3523,37.7633,800861,0
+QGEN.US,D,20180319,000000,37.9965,37.9965,37.0746,37.3301,685232,0
+QGEN.US,D,20180320,000000,37.5634,37.6856,37.5634,37.5634,577717,0
+QGEN.US,D,20180321,000000,37.4967,37.6743,37.1969,37.3191,440395,0
+QGEN.US,D,20180322,000000,36.6303,36.8469,36.0417,36.0527,725328,0
+QGEN.US,D,20180323,000000,36.2305,36.4972,35.8418,35.8973,842836,0
+QGEN.US,D,20180326,000000,36.6303,36.8081,35.8084,36.5081,662370,0
+QGEN.US,D,20180327,000000,36.6081,36.6526,35.5642,35.764,449456,0
+QGEN.US,D,20180328,000000,36.1194,36.2195,35.6528,35.7197,1386929,0
+QGEN.US,D,20180329,000000,35.8306,36.3082,35.5752,35.8861,689970,0
+QGEN.US,D,20180402,000000,35.8752,36.0307,34.7311,35.0865,557311,0
+QGEN.US,D,20180403,000000,35.2532,35.4087,34.6089,34.9754,727094,0
+QGEN.US,D,20180404,000000,34.5645,35.4087,34.5645,35.3198,638249,0
+QGEN.US,D,20180405,000000,35.5307,35.7418,35.3975,35.5531,688179,0
+QGEN.US,D,20180406,000000,35.0865,35.3753,34.5423,34.6867,410889,0
+QGEN.US,D,20180409,000000,34.9643,35.3864,34.8422,34.8865,480131,0
+QGEN.US,D,20180410,000000,35.5085,35.7763,35.4197,35.5862,457398,0
+QGEN.US,D,20180411,000000,35.4975,35.6641,35.2753,35.5085,409995,0
+QGEN.US,D,20180412,000000,35.8195,36.3748,35.764,36.1861,739974,0
+QGEN.US,D,20180413,000000,36.4083,36.5637,36.1416,36.4527,602347,0
+QGEN.US,D,20180416,000000,36.4194,36.4527,36.1305,36.2861,324016,0
+QGEN.US,D,20180417,000000,36.6526,36.7859,36.486,36.6637,310729,0
+QGEN.US,D,20180418,000000,36.5749,36.8747,36.5304,36.7414,834037,0
+QGEN.US,D,20180419,000000,36.7304,36.7859,36.2195,36.4194,540423,0
+QGEN.US,D,20180420,000000,36.3082,36.5637,36.1972,36.4415,364177,0
+QGEN.US,D,20180423,000000,36.4194,36.6416,36.2417,36.4083,308032,0
+QGEN.US,D,20180424,000000,36.2417,36.5304,35.8084,36.0749,776684,0
+QGEN.US,D,20180425,000000,35.8195,36.0749,35.4641,35.9528,850624,0
+QGEN.US,D,20180426,000000,36.2305,36.5415,36.1528,36.3305,391370,0
+QGEN.US,D,20180427,000000,36.6081,36.7193,36.2861,36.5304,499329,0
+QGEN.US,D,20180430,000000,36.7414,36.7581,36.1751,36.3305,970596,0
+QGEN.US,D,20180501,000000,36.2417,36.6526,35.9862,36.5971,477508,0
+QGEN.US,D,20180502,000000,36.5081,36.7304,35.9862,35.9862,706342,0
+QGEN.US,D,20180503,000000,36.9637,38.5185,36.7193,38.0521,1595684,0
+QGEN.US,D,20180504,000000,37.6966,38.2964,37.5856,38.1077,746343,0
+QGEN.US,D,20180507,000000,37.9411,38.7518,37.9299,38.4298,1093405,0
+QGEN.US,D,20180508,000000,38.1299,38.7739,38.0076,38.5519,725525,0
+QGEN.US,D,20180509,000000,38.4298,38.9183,38.0187,38.7407,807249,0
+QGEN.US,D,20180510,000000,38.6962,38.9961,38.5185,38.7962,724268,0
+QGEN.US,D,20180511,000000,38.9627,39.3627,38.8851,39.3182,457816,0
+QGEN.US,D,20180514,000000,39.0628,39.5848,39.0628,39.4071,531981,0
+QGEN.US,D,20180515,000000,39.0961,39.2072,38.724,38.8518,386781,0
+QGEN.US,D,20180516,000000,38.9627,39.1183,38.7518,39.0183,743944,0
+QGEN.US,D,20180517,000000,39.0517,39.1405,38.8405,38.974,381925,0
+QGEN.US,D,20180518,000000,39.1738,39.4404,39.0517,39.3848,979965,0
+QGEN.US,D,20180521,000000,39.4848,39.9291,39.4848,39.7069,886852,0
+QGEN.US,D,20180522,000000,39.7847,39.9069,39.6181,39.818,396053,0
+QGEN.US,D,20180523,000000,39.396,39.8958,39.3848,39.8735,730681,0
+QGEN.US,D,20180524,000000,39.8514,40.6733,39.7736,40.2957,1810561,0
+QGEN.US,D,20180525,000000,40.1402,40.4623,40.0736,40.2735,1849112,0
+QGEN.US,D,20180529,000000,39.9291,40.4012,39.7958,40.3179,970305,0
+QGEN.US,D,20180530,000000,40.3845,41.2731,40.3622,40.962,1032963,0
+QGEN.US,D,20180531,000000,40.5734,40.7065,40.1845,40.3289,1177886,0
+QGEN.US,D,20180601,000000,40.6066,40.8843,40.3956,40.7065,716377,0
+QGEN.US,D,20180604,000000,40.8843,40.9732,40.6844,40.7399,710797,0
+QGEN.US,D,20180605,000000,40.4623,40.7065,40.2512,40.5178,1821510,0
+QGEN.US,D,20180606,000000,40.5289,41.0398,40.4066,40.8399,1092447,0
+QGEN.US,D,20180607,000000,40.7954,40.8287,40.3622,40.5289,1688965,0
+QGEN.US,D,20180608,000000,40.6511,40.6733,40.4066,40.5844,371199,0
+QGEN.US,D,20180611,000000,40.5955,41.3564,40.5734,41.2619,1275199,0
+QGEN.US,D,20180612,000000,41.2619,41.6257,41.1953,41.3396,994447,0
+QGEN.US,D,20180613,000000,41.6174,41.7728,41.4285,41.6174,2165383,0
+QGEN.US,D,20180614,000000,41.684,41.7396,41.4729,41.5285,844745,0
+QGEN.US,D,20180615,000000,41.3953,41.4507,41.1176,41.2619,769125,0
+QGEN.US,D,20180618,000000,40.6288,40.8787,40.5649,40.8287,418249,0
+QGEN.US,D,20180619,000000,40.3512,40.5844,40.2512,40.5622,423874,0
+QGEN.US,D,20180620,000000,40.6177,40.6399,40.3401,40.4623,328745,0
+QGEN.US,D,20180621,000000,40.4955,40.4955,40.1068,40.2179,728710,0
+QGEN.US,D,20180622,000000,40.7065,40.8732,40.5289,40.7177,1361841,0
+QGEN.US,D,20180625,000000,40.5178,40.54,39.7626,39.9291,509241,0
+QGEN.US,D,20180626,000000,39.7181,39.9291,39.6071,39.7292,323381,0
+QGEN.US,D,20180627,000000,39.7403,39.8958,39.1405,39.1849,632354,0
+QGEN.US,D,20180628,000000,39.1517,39.7958,38.9627,39.6847,514283,0
+QGEN.US,D,20180629,000000,40.3845,40.6956,40.0624,40.1623,1230294,0
+QGEN.US,D,20180702,000000,39.6515,39.9902,39.5071,39.9736,420932,0
+QGEN.US,D,20180703,000000,40.24,40.2845,40.0624,40.1289,374930,0
+QGEN.US,D,20180705,000000,40.6288,40.6621,40.0513,40.5067,982210,0
+QGEN.US,D,20180706,000000,40.9842,41.2954,40.9176,41.0176,516814,0
+QGEN.US,D,20180709,000000,41.6395,41.6952,41.0286,41.2508,709321,0
+QGEN.US,D,20180710,000000,41.6729,41.7506,41.3229,41.4285,546386,0
+QGEN.US,D,20180711,000000,40.8954,41.3731,40.862,41.0398,1231580,0
+QGEN.US,D,20180712,000000,41.584,41.7173,41.2731,41.4841,1734456,0
+QGEN.US,D,20180713,000000,41.3285,41.3731,41.162,41.2064,481746,0
+QGEN.US,D,20180716,000000,41.1842,41.2064,40.8066,40.8732,469221,0
+QGEN.US,D,20180717,000000,40.5734,41.1038,40.4733,40.9955,581467,0
+QGEN.US,D,20180718,000000,40.962,40.9732,40.6399,40.7622,409038,0
+QGEN.US,D,20180719,000000,40.6399,41.2064,40.5955,41.0286,499909,0
+QGEN.US,D,20180720,000000,41.2398,41.2676,40.9842,41.0065,562285,0
+QGEN.US,D,20180723,000000,40.7287,41.0065,40.5289,40.8509,1051648,0
+QGEN.US,D,20180724,000000,40.9065,41.1564,40.54,40.7399,583791,0
+QGEN.US,D,20180725,000000,40.8509,41.4285,40.8066,41.1953,726904,0
+QGEN.US,D,20180726,000000,41.2508,41.3841,41.0621,41.2619,486067,0
+QGEN.US,D,20180727,000000,40.8399,40.9176,40.2845,40.4844,1030936,0
+QGEN.US,D,20180730,000000,40.6621,40.6621,39.8403,40.1402,917731,0
+QGEN.US,D,20180731,000000,40.2623,40.9842,39.9846,40.1179,1552046,0
+QGEN.US,D,20180801,000000,42.4947,42.6169,41.6063,41.7839,2215784,0
+QGEN.US,D,20180802,000000,41.7618,42.1838,41.7618,42.1617,1206940,0
+QGEN.US,D,20180803,000000,42.2838,42.3948,42.1172,42.2948,644443,0
+QGEN.US,D,20180806,000000,42.728,43.1057,42.6614,42.8502,1026249,0
+QGEN.US,D,20180807,000000,43.4167,43.5166,43.1501,43.1835,1556354,0
+QGEN.US,D,20180808,000000,43.4611,43.4611,42.6725,42.6947,992487,0
+QGEN.US,D,20180809,000000,42.8502,42.8502,42.5724,42.5837,677155,0
+QGEN.US,D,20180810,000000,42.2615,42.8614,42.2615,42.5169,492058,0
+QGEN.US,D,20180813,000000,42.3504,42.5058,41.7951,42.0173,678324,0
+QGEN.US,D,20180814,000000,42.2505,42.3393,41.9951,42.0951,384321,0
+QGEN.US,D,20180815,000000,41.4062,41.4507,41.0621,41.1731,1387960,0
+QGEN.US,D,20180816,000000,41.3953,41.6395,41.1063,41.4174,721634,0
+QGEN.US,D,20180817,000000,41.4174,41.5285,41.1953,41.4062,832937,0
+QGEN.US,D,20180820,000000,41.7951,42.0061,41.7062,41.9173,1053291,0
+QGEN.US,D,20180821,000000,42.5058,42.728,42.1727,42.4726,1070293,0
+QGEN.US,D,20180822,000000,43.3389,43.6943,43.0835,43.65,1285426,0
+QGEN.US,D,20180823,000000,43.1278,43.3279,43.0168,43.2167,505054,0
+QGEN.US,D,20180824,000000,43.2834,43.35,43.1057,43.1278,554353,0
+QGEN.US,D,20180827,000000,43.4277,43.5943,43.3667,43.4167,337578,0
+QGEN.US,D,20180828,000000,43.6721,43.7277,43.4056,43.4388,679826,0
+QGEN.US,D,20180829,000000,43.7386,43.8165,43.4722,43.7499,293001,0
+QGEN.US,D,20180830,000000,43.3389,43.5833,43.1501,43.3834,926750,0
+QGEN.US,D,20180831,000000,42.8392,43.2944,42.7725,43.2834,597142,0
+QGEN.US,D,20180904,000000,42.7947,42.8392,42.3615,42.6503,932473,0
+QGEN.US,D,20180905,000000,42.6725,42.6947,42.2615,42.4838,605648,0
+QGEN.US,D,20180906,000000,41.9839,42.3282,41.8506,42.1394,753600,0
+QGEN.US,D,20180907,000000,42.0173,42.5281,42.0173,42.3282,576122,0
+QGEN.US,D,20180910,000000,42.4171,42.4838,42.0951,42.3615,385964,0
+QGEN.US,D,20180911,000000,42.0951,42.1394,41.6729,41.7618,538518,0
+QGEN.US,D,20180912,000000,41.7618,42.4616,41.584,42.306,701114,0
+QGEN.US,D,20180913,000000,42.1617,42.5281,42.1394,42.4616,727961,0
+QGEN.US,D,20180914,000000,41.8395,41.9839,41.3841,41.6617,808700,0
+QGEN.US,D,20180917,000000,41.8061,41.8506,41.2508,41.5618,533014,0
+QGEN.US,D,20180918,000000,41.8061,42.3948,41.8061,42.3393,773090,0
+QGEN.US,D,20180919,000000,42.0394,42.4281,41.9839,42.3615,494686,0
+QGEN.US,D,20180920,000000,42.5615,42.6614,42.2394,42.5393,564112,0
+QGEN.US,D,20180921,000000,42.4393,42.4838,41.5618,41.6174,1081900,0
+QGEN.US,D,20180924,000000,41.7284,41.7396,41.2954,41.5618,513707,0
+QGEN.US,D,20180925,000000,42.0282,42.0616,41.4174,41.584,1168437,0
+QGEN.US,D,20180926,000000,41.4507,42.0727,41.3285,41.4729,795346,0
+QGEN.US,D,20180927,000000,41.5728,42.1838,41.5063,41.9505,653899,0
+QGEN.US,D,20180928,000000,41.7839,42.2948,41.7396,42.0727,1356672,0
+QGEN.US,D,20181001,000000,42.4393,42.5058,41.9951,42.1504,627873,0
+QGEN.US,D,20181002,000000,42.2948,42.2948,41.6506,41.8727,1105571,0
+QGEN.US,D,20181003,000000,42.0282,42.1282,41.0786,41.1731,1264910,0
+QGEN.US,D,20181004,000000,41.0176,41.0176,40.1402,40.5511,1419664,0
+QGEN.US,D,20181005,000000,40.4178,40.7511,40.0736,40.24,681405,0
+QGEN.US,D,20181008,000000,39.6625,39.9514,39.3405,39.6071,1380218,0
+QGEN.US,D,20181009,000000,39.196,39.7736,39.196,39.5071,690179,0
+QGEN.US,D,20181010,000000,39.0072,39.2294,38.3408,38.3632,1896850,0
+QGEN.US,D,20181011,000000,38.1743,38.4629,37.5079,37.7633,1204124,0
+QGEN.US,D,20181012,000000,38.1854,38.3853,37.5966,38.1631,1001844,0
+QGEN.US,D,20181015,000000,38.2076,38.3741,38.0243,38.0854,717747,0
+QGEN.US,D,20181016,000000,39.2404,39.3293,38.7628,39.0183,779893,0
+QGEN.US,D,20181017,000000,39.196,39.4293,38.9405,39.2404,1201558,0
+QGEN.US,D,20181018,000000,39.7958,39.8624,39.0905,39.3738,904509,0
+QGEN.US,D,20181019,000000,39.9401,40.2845,39.6181,39.8847,1465451,0
+QGEN.US,D,20181022,000000,39.9846,40.0736,39.4182,39.5182,845834,0
+QGEN.US,D,20181023,000000,38.4075,39.0517,37.9187,38.8518,1129084,0
+QGEN.US,D,20181024,000000,38.6074,38.7962,36.9415,37.2301,1584537,0
+QGEN.US,D,20181025,000000,37.7633,38.1576,37.4412,37.6743,1322820,0
+QGEN.US,D,20181026,000000,37.7078,38.3632,37.4079,37.7299,1623336,0
+QGEN.US,D,20181029,000000,38.1187,38.3632,36.6747,37.2524,1081120,0
+QGEN.US,D,20181030,000000,39.5294,40.1068,38.7425,39.4959,2332147,0
+QGEN.US,D,20181031,000000,40.1289,40.7511,39.9958,40.3179,1812742,0
+QGEN.US,D,20181101,000000,40.9065,40.9509,40.1235,40.3734,992283,0
+QGEN.US,D,20181102,000000,41.4397,41.584,40.3845,40.9176,1388174,0
+QGEN.US,D,20181105,000000,41.0398,41.2508,40.7287,41.0732,604117,0
+QGEN.US,D,20181106,000000,40.2735,40.3845,39.5682,39.8403,2548627,0
+QGEN.US,D,20181107,000000,40.2623,40.8287,40.1734,40.6399,1302732,0
+QGEN.US,D,20181108,000000,40.6066,40.8287,40.4178,40.4844,754782,0
+QGEN.US,D,20181109,000000,40.2512,40.3401,39.5515,39.9514,631601,0
+QGEN.US,D,20181112,000000,39.5294,39.5737,38.7962,38.9627,649454,0
+QGEN.US,D,20181113,000000,38.8628,39.1295,38.4129,38.7296,834478,0
+QGEN.US,D,20181114,000000,38.4186,38.5741,37.7855,38.0521,887170,0
+QGEN.US,D,20181115,000000,37.6412,38.3632,37.1524,38.3297,794996,0
+QGEN.US,D,20181116,000000,38.0632,38.6074,37.9299,38.4298,451796,0
+QGEN.US,D,20181119,000000,38.3632,38.5296,37.6634,38.0187,1073025,0
+QGEN.US,D,20181120,000000,37.2967,38.1077,37.2635,37.6634,1193036,0
+QGEN.US,D,20181121,000000,37.6522,38.1408,37.4745,37.8855,765279,0
+QGEN.US,D,20181123,000000,37.6412,38.4186,37.5856,38.3297,366719,0
+QGEN.US,D,20181126,000000,38.2742,38.4408,38.1077,38.252,817191,0
+QGEN.US,D,20181127,000000,37.7965,38.2464,37.5856,38.1077,615897,0
+QGEN.US,D,20181128,000000,37.9854,38.8851,37.9299,38.874,829703,0
+QGEN.US,D,20181129,000000,39.1073,39.6071,39.0628,39.1517,935840,0
+QGEN.US,D,20181130,000000,38.8851,39.4182,38.8184,39.3627,505074,0
+QGEN.US,D,20181203,000000,40.3401,40.5955,39.9846,40.3179,1343020,0
+QGEN.US,D,20181204,000000,40.4512,40.5289,39.3071,39.3516,1010104,0
+QGEN.US,D,20181206,000000,38.7073,39.4071,38.5964,39.3627,713927,0
+QGEN.US,D,20181207,000000,39.7181,39.9624,38.8518,39.0628,822617,0
+QGEN.US,D,20181210,000000,39.2849,39.4404,38.7518,39.2739,687632,0
+QGEN.US,D,20181211,000000,39.3627,39.4182,38.6851,38.9183,674813,0
+QGEN.US,D,20181212,000000,39.2516,39.6071,38.9183,38.9405,659396,0
+QGEN.US,D,20181213,000000,38.9405,39.046,38.6185,38.8962,910439,0
+QGEN.US,D,20181214,000000,38.3186,38.7518,38.2853,38.4298,1130748,0
+QGEN.US,D,20181217,000000,38.1299,38.3408,37.63,37.8409,1139815,0
+QGEN.US,D,20181218,000000,37.8078,38.0354,37.0968,37.5079,1324620,0
+QGEN.US,D,20181219,000000,37.7299,38.0187,36.6971,37.1635,1094326,0
+QGEN.US,D,20181220,000000,37.4301,37.5634,36.8636,37.1413,764472,0
+QGEN.US,D,20181221,000000,37.6077,37.6077,36.5971,36.7747,1165525,0
+QGEN.US,D,20181224,000000,36.5415,36.8081,35.9084,36.2639,453155,0
+QGEN.US,D,20181226,000000,36.2639,37.5411,36.1861,37.3523,549939,0
+QGEN.US,D,20181227,000000,36.8191,37.6743,36.7304,37.6743,1094961,0
+QGEN.US,D,20181228,000000,37.8521,38.0742,37.5411,37.6743,1083276,0
+QGEN.US,D,20181231,000000,38.1187,38.4629,37.9632,38.2631,1100035,0
+QGEN.US,D,20190102,000000,37.6412,37.9632,37.2301,37.9076,959214,0
+QGEN.US,D,20190103,000000,37.9076,37.9521,37.4079,37.5188,1151868,0
+QGEN.US,D,20190104,000000,38.1077,39.024,38.1077,38.6962,1374160,0
+QGEN.US,D,20190107,000000,39.2739,39.4182,38.874,39.0961,1265919,0
+QGEN.US,D,20190108,000000,38.9851,39.6625,38.9405,39.6181,1388644,0
+QGEN.US,D,20190109,000000,39.6292,40.5622,39.6181,40.1845,1409401,0
+QGEN.US,D,20190110,000000,39.9624,40.4623,39.8958,40.3734,1259048,0
+QGEN.US,D,20190111,000000,40.0624,40.6122,40.0402,40.5178,2428829,0
+QGEN.US,D,20190114,000000,39.9069,40.2291,39.7736,40.0402,1052396,0
+QGEN.US,D,20190115,000000,39.9846,40.4123,39.9401,40.2845,784465,0
+QGEN.US,D,20190116,000000,40.6733,40.8899,40.5289,40.6066,966419,0
+QGEN.US,D,20190117,000000,40.5289,40.862,40.4012,40.6956,871663,0
+QGEN.US,D,20190118,000000,40.862,41.0953,40.7511,41.0176,849611,0
+QGEN.US,D,20190122,000000,40.6956,41.1176,40.4678,40.7511,1459136,0
+QGEN.US,D,20190123,000000,41.1731,41.3953,40.8732,41.1953,1447278,0
+QGEN.US,D,20190124,000000,41.1063,41.1731,40.8399,40.9288,823427,0
+QGEN.US,D,20190125,000000,41.4062,41.4619,41.2175,41.2731,688325,0
+QGEN.US,D,20190128,000000,40.8954,41.3285,40.7177,41.2731,1060680,0
+QGEN.US,D,20190129,000000,41.3285,41.4425,41.0732,41.2175,1035630,0
+QGEN.US,D,20190130,000000,41.1063,41.7506,41.0953,41.5285,974537,0
+QGEN.US,D,20190131,000000,41.0398,41.4841,40.9065,41.1286,1925952,0
+QGEN.US,D,20190201,000000,40.7622,41.0065,40.54,40.8732,1538875,0
+QGEN.US,D,20190204,000000,40.5734,41.0621,40.54,40.9398,1371047,0
+QGEN.US,D,20190205,000000,40.2735,40.8455,39.6737,40.4844,2247190,0
+QGEN.US,D,20190206,000000,41.2508,41.684,41.1176,41.4619,1715451,0
+QGEN.US,D,20190207,000000,40.9509,41.0509,40.6956,40.862,1401655,0
+QGEN.US,D,20190208,000000,40.5178,40.8066,40.5178,40.7399,862218,0
+QGEN.US,D,20190211,000000,40.8732,41.0564,40.5511,40.7399,976981,0
+QGEN.US,D,20190212,000000,41.1731,41.2942,40.8399,41.2841,990179,0
+QGEN.US,D,20190213,000000,41.2175,41.9728,41.2064,41.7062,1188874,0
+QGEN.US,D,20190214,000000,42.5169,42.6836,42.2725,42.4171,1562638,0
+QGEN.US,D,20190215,000000,42.6392,43.0057,42.5281,42.9168,1239483,0
+QGEN.US,D,20190219,000000,42.7947,43.1944,42.7947,42.9058,812155,0
+QGEN.US,D,20190220,000000,43.0389,43.3722,42.9503,43.2613,945126,0
+QGEN.US,D,20190221,000000,42.928,43.1113,42.7502,43.0723,1120090,0
+QGEN.US,D,20190222,000000,42.9168,43.4167,42.9168,43.3611,1053713,0
+QGEN.US,D,20190225,000000,43.4611,43.4833,43.1944,43.2834,1298783,0
+QGEN.US,D,20190226,000000,42.6836,42.928,42.6059,42.6614,1257281,0
+QGEN.US,D,20190227,000000,42.1617,42.9446,42.1394,42.8724,2113889,0
+QGEN.US,D,20190228,000000,42.1617,42.828,42.0061,42.6836,2064934,0
+QGEN.US,D,20190301,000000,43.0057,43.7386,42.928,43.5943,1652437,0
+QGEN.US,D,20190304,000000,43.8498,43.8721,43.25,43.4611,1078325,0
+QGEN.US,D,20190305,000000,43.4388,44.0608,43.3722,43.7499,2680906,0
+QGEN.US,D,20190306,000000,43.8054,43.9276,43.3945,43.6055,1347992,0
+QGEN.US,D,20190307,000000,43.0835,43.35,42.9168,43.2278,1364551,0
+QGEN.US,D,20190308,000000,42.9835,43.3056,42.728,43.1944,1270954,0
+QGEN.US,D,20190311,000000,43.3056,43.7887,43.2834,43.6832,875148,0
+QGEN.US,D,20190312,000000,43.6832,43.7386,43.4833,43.7055,689277,0
+QGEN.US,D,20190313,000000,43.7165,44.2497,43.6943,44.1386,851226,0
+QGEN.US,D,20190314,000000,44.3606,44.3719,44.0497,44.1942,495447,0
+QGEN.US,D,20190315,000000,44.5829,44.6384,44.1608,44.2497,1419622,0
+QGEN.US,D,20190318,000000,44.1942,44.3218,43.9109,44.0831,1525659,0
+QGEN.US,D,20190319,000000,44.3829,44.4829,44.1441,44.3497,748841,0
+QGEN.US,D,20190320,000000,44.6939,44.7273,44.2052,44.4384,1098078,0
+QGEN.US,D,20190321,000000,44.2163,44.8939,44.2052,44.794,909263,0
+QGEN.US,D,20190322,000000,44.2052,44.4941,43.7609,43.7832,855047,0
+QGEN.US,D,20190325,000000,43.9609,44.3885,43.9164,44.1719,923054,0
+QGEN.US,D,20190326,000000,44.7051,44.9048,44.5496,44.8828,786302,0
+QGEN.US,D,20190327,000000,44.7827,44.8717,44.1386,44.4606,954830,0
+QGEN.US,D,20190328,000000,44.5496,44.7495,44.5052,44.7161,645686,0
+QGEN.US,D,20190329,000000,44.9716,45.2771,44.7605,45.1826,660769,0
+QGEN.US,D,20190401,000000,45.5714,45.7269,45.2382,45.4159,1045543,0
+QGEN.US,D,20190402,000000,45.6158,45.7714,45.2715,45.6935,1110477,0
+QGEN.US,D,20190403,000000,45.838,46.0601,45.638,45.7824,509489,0
+QGEN.US,D,20190404,000000,45.6603,45.7824,45.2326,45.5714,695725,0
+QGEN.US,D,20190405,000000,45.5714,45.8601,45.4937,45.8046,840181,0
+QGEN.US,D,20190408,000000,46.1489,46.1489,45.6768,45.8936,948045,0
+QGEN.US,D,20190409,000000,45.7714,45.9713,45.6158,45.6935,492502,0
+QGEN.US,D,20190410,000000,45.7158,46.0823,45.6603,45.9713,306828,0
+QGEN.US,D,20190411,000000,45.9934,46.0379,45.4381,45.5492,555676,0
+QGEN.US,D,20190412,000000,45.3494,45.5269,45.0326,45.1049,1058952,0
+QGEN.US,D,20190415,000000,45.0383,45.1826,44.8051,44.9272,1106219,0
+QGEN.US,D,20190416,000000,45.0604,45.1826,43.8276,44.1275,882492,0
+QGEN.US,D,20190417,000000,44.072,44.1275,42.2948,42.7947,2172274,0
+QGEN.US,D,20190418,000000,42.8057,42.9724,42.1727,42.5393,1669158,0
+QGEN.US,D,20190422,000000,42.5169,42.6725,42.0505,42.1948,1577140,0
+QGEN.US,D,20190423,000000,42.4838,43.1278,42.3393,43.0168,1920252,0
+QGEN.US,D,20190424,000000,43.0612,43.0612,42.4281,42.7947,739519,0
+QGEN.US,D,20190425,000000,42.4838,43.1223,42.3171,42.9613,887352,0
+QGEN.US,D,20190426,000000,42.9724,43.1501,42.7171,43.1501,568305,0
+QGEN.US,D,20190429,000000,43.1944,43.3279,42.8946,43.25,884545,0
+QGEN.US,D,20190430,000000,42.5615,43.5166,42.5169,43.2722,945729,0
+QGEN.US,D,20190501,000000,43.3611,43.4112,42.8891,42.9058,417798,0
+QGEN.US,D,20190502,000000,42.3726,42.7725,42.2394,42.7725,1354656,0
+QGEN.US,D,20190503,000000,42.8168,43.3611,42.7613,43.2722,851645,0
+QGEN.US,D,20190506,000000,42.0061,43.25,41.9616,43.1501,1450112,0
+QGEN.US,D,20190507,000000,42.1948,42.3615,40.5511,40.8954,2008948,0
+QGEN.US,D,20190508,000000,40.8399,41.1676,40.6288,40.6399,1077828,0
+QGEN.US,D,20190509,000000,39.6292,40.404,39.6181,40.2735,1410666,0
+QGEN.US,D,20190510,000000,40.0513,40.9509,40.0513,40.7843,1396554,0
+QGEN.US,D,20190513,000000,40.0624,40.1957,39.5515,39.6847,1254773,0
+QGEN.US,D,20190514,000000,40.4401,41.0176,40.2291,40.6956,1410581,0
+QGEN.US,D,20190515,000000,41.2954,41.6506,40.9732,41.3731,1979675,0
+QGEN.US,D,20190516,000000,41.8173,42.0394,41.5397,41.6506,1086106,0
+QGEN.US,D,20190517,000000,41.4285,41.7618,41.1398,41.1731,619173,0
+QGEN.US,D,20190520,000000,42.6059,42.8835,42.0838,42.2172,2310216,0
+QGEN.US,D,20190521,000000,42.828,43.1278,42.5724,42.7725,2195361,0
+QGEN.US,D,20190522,000000,42.8502,43.1391,42.6447,42.9835,1404007,0
+QGEN.US,D,20190523,000000,42.6503,42.928,42.5393,42.7059,849609,0
+QGEN.US,D,20190524,000000,42.928,43.0501,42.3893,42.4281,1053241,0
+QGEN.US,D,20190528,000000,42.6947,42.9391,42.406,42.5169,1242601,0
+QGEN.US,D,20190529,000000,42.0838,42.1394,41.5785,41.9395,1396382,0
+QGEN.US,D,20190530,000000,42.1727,42.2725,41.9451,42.0616,641885,0
+QGEN.US,D,20190531,000000,42.0616,42.4503,41.9173,42.2948,781775,0
+QGEN.US,D,20190603,000000,42.6281,42.7059,42.0505,42.1617,1093373,0
+QGEN.US,D,20190604,000000,42.3504,42.6225,42.0505,42.5169,1499159,0
+QGEN.US,D,20190605,000000,42.8724,43.2834,42.8057,43.0723,1354064,0
+QGEN.US,D,20190606,000000,43.3166,43.4056,42.6947,42.828,820571,0
+QGEN.US,D,20190607,000000,43.4722,43.5943,43.1835,43.2278,796216,0
+QGEN.US,D,20190610,000000,43.2057,43.3609,43.0168,43.1723,482512,0
+QGEN.US,D,20190611,000000,43.7721,43.7943,42.928,43.3166,1001763,0
+QGEN.US,D,20190612,000000,43.3166,43.6943,43.2834,43.6278,595314,0
+QGEN.US,D,20190613,000000,43.9387,44.0386,43.7776,44.0054,1952224,0
+QGEN.US,D,20190614,000000,43.7832,44.2052,43.7165,43.8942,1772405,0
+QGEN.US,D,20190617,000000,44.1386,44.2719,43.8498,44.0276,621514,0
+QGEN.US,D,20190618,000000,44.8494,45.0272,44.6495,44.9161,1126300,0
+QGEN.US,D,20190619,000000,44.9048,45.2382,44.7605,45.1716,562001,0
+QGEN.US,D,20190620,000000,45.9267,46.0045,45.3159,45.7714,1195188,0
+QGEN.US,D,20190621,000000,45.1049,45.3271,44.8383,45.2159,708731,0
+QGEN.US,D,20190624,000000,45.3825,45.5047,45.1381,45.1826,718866,0
+QGEN.US,D,20190625,000000,45.1604,45.3381,44.8051,44.8383,573465,0
+QGEN.US,D,20190626,000000,44.6162,44.8162,44.3163,44.4052,801943,0
+QGEN.US,D,20190627,000000,44.2274,44.6828,44.2274,44.6384,426975,0
+QGEN.US,D,20190628,000000,44.9494,45.1381,44.7051,45.0383,840169,0
+QGEN.US,D,20190701,000000,45.3936,45.4602,45.0383,45.1938,469873,0
+QGEN.US,D,20190702,000000,45.0495,45.2604,44.8939,45.1716,558630,0
+QGEN.US,D,20190703,000000,45.1826,45.4602,45.1215,45.3271,205934,0
+QGEN.US,D,20190705,000000,44.3163,44.7827,44.1608,44.7161,728620,0
+QGEN.US,D,20190708,000000,44.4941,44.4941,43.9942,44.2274,516274,0
+QGEN.US,D,20190709,000000,44.0164,44.4162,44.0164,44.3385,313746,0
+QGEN.US,D,20190710,000000,44.5052,44.5829,44.3163,44.4052,316644,0
+QGEN.US,D,20190711,000000,44.6606,44.7051,44.0276,44.1942,478577,0
+QGEN.US,D,20190712,000000,44.3163,44.3829,43.8498,44.0831,648648,0
+QGEN.US,D,20190715,000000,44.4162,44.6162,44.1942,44.4829,526630,0
+QGEN.US,D,20190716,000000,44.0054,44.0942,43.5611,43.8721,801086,0
+QGEN.US,D,20190717,000000,43.9387,44.1165,43.8387,43.9609,319098,0
+QGEN.US,D,20190718,000000,43.9719,44.3163,43.9164,44.2719,319065,0
+QGEN.US,D,20190719,000000,44.1719,44.2052,43.9164,43.9164,756985,0
+QGEN.US,D,20190722,000000,44.1275,44.4884,44.0108,44.3385,1617985,0
+QGEN.US,D,20190723,000000,44.3385,44.4384,44.0054,44.2274,740122,0
+QGEN.US,D,20190724,000000,44.3053,44.5829,44.0054,44.5384,773019,0
+QGEN.US,D,20190725,000000,42.0282,42.2226,41.6285,42.0616,1979701,0
+QGEN.US,D,20190726,000000,42.5169,42.828,42.306,42.5281,877005,0
+QGEN.US,D,20190729,000000,42.728,42.7947,42.406,42.5947,543505,0
+QGEN.US,D,20190730,000000,42.2725,42.7836,42.1617,42.6614,577443,0
+QGEN.US,D,20190731,000000,42.3726,42.7391,41.5618,41.8949,717407,0
+QGEN.US,D,20190801,000000,41.6285,41.9839,41.1508,41.3396,678565,0
+QGEN.US,D,20190802,000000,41.2731,41.3841,40.8399,41.3064,1044961,0
+QGEN.US,D,20190805,000000,40.7065,40.7344,40.1068,40.3512,982900,0
+QGEN.US,D,20190806,000000,40.3401,40.6511,40.0846,40.3622,403144,0
+QGEN.US,D,20190807,000000,39.9291,40.4844,39.8293,40.3622,447342,0
+QGEN.US,D,20190808,000000,40.8287,41.2064,40.7177,41.1063,490416,0
+QGEN.US,D,20190809,000000,40.9732,41.0176,40.3845,40.4844,384351,0
+QGEN.US,D,20190812,000000,40.2291,40.3401,39.596,39.918,400634,0
+QGEN.US,D,20190813,000000,39.7069,40.0846,39.6292,39.8514,884524,0
+QGEN.US,D,20190814,000000,39.2739,39.4959,38.4298,38.4298,839040,0
+QGEN.US,D,20190815,000000,38.1631,38.4186,38.0298,38.2408,749851,0
+QGEN.US,D,20190816,000000,38.2853,38.5741,38.1965,38.4186,552894,0
+QGEN.US,D,20190819,000000,38.7407,38.8518,38.4408,38.6631,416536,0
+QGEN.US,D,20190820,000000,38.352,38.3632,37.8078,37.9521,1294382,0
+QGEN.US,D,20190821,000000,38.5741,38.9295,38.4298,38.6518,706478,0
+QGEN.US,D,20190822,000000,38.8518,38.9961,38.3853,38.3853,962787,0
+QGEN.US,D,20190823,000000,38.3632,38.6631,38.0298,38.0964,707231,0
+QGEN.US,D,20190826,000000,38.0632,38.3908,38.0243,38.152,391056,0
+QGEN.US,D,20190827,000000,38.4408,38.4518,38.0964,38.152,657701,0
+QGEN.US,D,20190828,000000,38.2185,38.252,37.9299,37.9965,267461,0
+QGEN.US,D,20190829,000000,38.4298,38.5407,38.2631,38.4298,384526,0
+QGEN.US,D,20190830,000000,38.7739,38.8296,38.3186,38.5296,446675,0
+QGEN.US,D,20190903,000000,38.3853,38.5185,38.1077,38.3297,565281,0
+QGEN.US,D,20190904,000000,38.4963,38.5296,38.1077,38.2076,544708,0
+QGEN.US,D,20190905,000000,38.1743,38.2185,37.8855,38.0742,1083485,0
+QGEN.US,D,20190906,000000,37.7521,38.152,37.6634,37.9521,867116,0
+QGEN.US,D,20190909,000000,37.7633,37.8633,37.1191,37.1746,763754,0
+QGEN.US,D,20190910,000000,36.4083,37.4079,36.3082,37.2079,1893423,0
+QGEN.US,D,20190911,000000,37.2635,37.7965,37.1969,37.5745,697200,0
+QGEN.US,D,20190912,000000,37.3857,37.8744,37.2413,37.8521,1516545,0
+QGEN.US,D,20190913,000000,37.5188,37.8633,37.2079,37.8078,1549396,0
+QGEN.US,D,20190916,000000,37.5079,37.8521,37.4967,37.7743,1036199,0
+QGEN.US,D,20190917,000000,37.6966,38.152,37.6217,37.9076,629585,0
+QGEN.US,D,20190918,000000,38.0409,38.0632,37.5966,37.8078,416609,0
+QGEN.US,D,20190919,000000,37.9411,37.9909,37.5022,37.5634,409702,0
+QGEN.US,D,20190920,000000,37.3413,37.6412,37.2301,37.3967,719463,0
+QGEN.US,D,20190923,000000,37.2079,37.3413,37.0635,37.1524,522518,0
+QGEN.US,D,20190924,000000,37.2635,37.3857,36.7525,36.7637,481603,0
+QGEN.US,D,20190925,000000,36.3082,36.4527,35.9418,36.3526,1053317,0
+QGEN.US,D,20190926,000000,36.4638,36.8747,36.4083,36.5526,1119866,0
+QGEN.US,D,20190927,000000,36.7082,36.908,36.4194,36.486,1049087,0
+QGEN.US,D,20190930,000000,36.386,36.8969,36.3082,36.6193,731855,0
+QGEN.US,D,20191001,000000,36.1084,36.3417,35.3753,35.4754,1097642,0
+QGEN.US,D,20191002,000000,34.9087,35.4087,34.7644,35.1643,1158532,0
+QGEN.US,D,20191003,000000,35.2753,35.6863,34.9866,35.4197,1441804,0
+QGEN.US,D,20191004,000000,35.3642,35.9973,35.3087,35.9306,1195349,0
+QGEN.US,D,20191007,000000,35.7529,36.0195,35.5531,35.6085,1366111,0
+QGEN.US,D,20191008,000000,28.9112,29.788,27.9115,28.2224,12802051,0
+QGEN.US,D,20191009,000000,27.9004,29.6997,27.8116,29.2665,5207728,0
+QGEN.US,D,20191010,000000,29.7775,30.6161,29.6219,30.2551,4110758,0
+QGEN.US,D,20191011,000000,29.8885,30.3439,29.8441,30.0774,1606799,0
+QGEN.US,D,20191014,000000,30.1218,30.4439,29.9884,30.2551,1288621,0
+QGEN.US,D,20191015,000000,30.1106,30.6327,30.1106,30.5438,1116427,0
+QGEN.US,D,20191016,000000,30.3217,30.7715,30.1996,30.5883,1352417,0
+QGEN.US,D,20191017,000000,31.0103,31.5989,30.9659,31.2989,1588415,0
+QGEN.US,D,20191018,000000,31.4991,31.81,31.4213,31.6434,1919934,0
+QGEN.US,D,20191021,000000,31.2324,31.3768,30.8547,31.2213,1950764,0
+QGEN.US,D,20191022,000000,30.9214,31.5879,30.8325,31.3879,2066413,0
+QGEN.US,D,20191023,000000,31.1658,31.3768,31.0769,31.2658,1821157,0
+QGEN.US,D,20191024,000000,31.3435,31.9155,31.3213,31.8322,1378454,0
+QGEN.US,D,20191025,000000,31.6878,32.1433,31.5657,32.0209,1024130,0
+QGEN.US,D,20191028,000000,32.0988,32.5541,32.0988,32.3765,1854924,0
+QGEN.US,D,20191029,000000,32.2099,32.482,31.9767,32.1765,1398591,0
+QGEN.US,D,20191030,000000,32.0544,32.332,31.8766,32.2654,1091610,0
+QGEN.US,D,20191031,000000,33.3204,33.6759,32.854,33.1095,1995367,0
+QGEN.US,D,20191101,000000,33.8537,34.1924,33.5316,33.9758,1707299,0
+QGEN.US,D,20191104,000000,34.3758,34.4535,33.7509,34.1424,1463022,0
+QGEN.US,D,20191105,000000,33.8981,33.9536,33.6316,33.6426,1845443,0
+QGEN.US,D,20191106,000000,33.9536,34.4423,33.9536,34.4313,1483737,0
+QGEN.US,D,20191107,000000,34.5423,34.8755,34.2757,34.7756,1768923,0
+QGEN.US,D,20191108,000000,34.7311,35.1864,34.6756,35.1087,1022018,0
+QGEN.US,D,20191111,000000,35.3975,36.1194,35.2421,35.9528,3767500,0
+QGEN.US,D,20191112,000000,35.9306,36.2749,35.5862,35.8306,1360961,0
+QGEN.US,D,20191113,000000,35.8306,40.0291,35.8195,39.3738,7272797,0
+QGEN.US,D,20191114,000000,40.6956,41.7228,40.4955,41.4062,9274440,0
+QGEN.US,D,20191115,000000,41.8506,45.5381,41.2619,45.0495,7629931,0
+QGEN.US,D,20191118,000000,45.9824,46.2712,45.362,45.5937,5103608,0
+QGEN.US,D,20191119,000000,45.7824,45.9267,45.4937,45.5825,3565640,0
+QGEN.US,D,20191120,000000,45.3159,45.588,45.1161,45.2827,2789973,0
+QGEN.US,D,20191121,000000,45.6492,45.6824,45.2827,45.5492,2291946,0
+QGEN.US,D,20191122,000000,46.3488,46.5156,45.9824,46.2045,2356514,0
+QGEN.US,D,20191125,000000,46.4044,46.5487,45.9379,46.4599,1477939,0
+QGEN.US,D,20191126,000000,46.9376,47.4706,46.7043,46.9263,2340319,0
+QGEN.US,D,20191127,000000,46.8932,47.4263,46.8154,47.404,1333782,0
+QGEN.US,D,20191129,000000,47.1819,47.8095,47.1596,47.5373,1036792,0
+QGEN.US,D,20191202,000000,46.9486,47.9372,46.8597,47.8705,2146122,0
+QGEN.US,D,20191203,000000,47.404,47.7261,47.1819,47.2485,1538806,0
+QGEN.US,D,20191204,000000,46.7487,47.0153,46.4711,46.5377,2327052,0
+QGEN.US,D,20191205,000000,46.7599,46.8265,46.2157,46.4044,2527823,0
+QGEN.US,D,20191206,000000,46.8597,46.9598,46.3488,46.4377,970343,0
+QGEN.US,D,20191209,000000,46.4155,46.4489,45.9267,46.1156,1549049,0
+QGEN.US,D,20191210,000000,45.9046,46.4821,45.8936,46.2934,754884,0
+QGEN.US,D,20191211,000000,45.9157,46.1489,45.8158,45.9824,1219574,0
+QGEN.US,D,20191212,000000,46.0712,46.2488,45.7989,46.0934,1928187,0
+QGEN.US,D,20191213,000000,46.0268,46.2823,45.6935,45.7158,1220756,0
+QGEN.US,D,20191216,000000,45.9713,46.0379,45.8046,45.8158,1390208,0
+QGEN.US,D,20191217,000000,45.7158,46.0156,45.5769,45.7936,1490378,0
+QGEN.US,D,20191218,000000,45.4159,45.6714,45.3159,45.3825,1254510,0
+QGEN.US,D,20191219,000000,45.5603,45.9489,45.4048,45.8823,1481444,0
+QGEN.US,D,20191220,000000,45.7601,46.2378,45.7601,45.9824,1360775,0
+QGEN.US,D,20191223,000000,46.0934,46.0934,45.4548,45.7046,1639257,0
+QGEN.US,D,20191224,000000,45.7046,46.16,45.6935,46.0601,917653,0
+QGEN.US,D,20191226,000000,33.9536,37.2862,33.576,36.5526,20430593,0
+QGEN.US,D,20191227,000000,37.1969,37.9743,37.1524,37.3967,4706758,0
+QGEN.US,D,20191230,000000,37.3634,37.6189,37.0235,37.3745,3355888,0
+QGEN.US,D,20191231,000000,37.3191,37.6522,37.2856,37.5411,1913131,0
+QGEN.US,D,20200102,000000,38.0854,38.0964,37.2301,37.6856,2806028,0
+QGEN.US,D,20200103,000000,37.2856,38.1187,37.2746,37.7188,2389276,0
+QGEN.US,D,20200106,000000,37.2413,37.4079,36.9192,37.1857,2748904,0
+QGEN.US,D,20200107,000000,36.9192,37.3245,36.7969,36.9746,1806135,0
+QGEN.US,D,20200108,000000,36.8747,37.63,36.8414,37.4079,1740323,0
+QGEN.US,D,20200109,000000,37.7299,38.6851,37.6634,38.4963,2276723,0
+QGEN.US,D,20200110,000000,38.6074,38.9961,38.3097,38.4075,1613249,0
+QGEN.US,D,20200113,000000,38.9183,39.1717,38.7739,39.0072,1708305,0
+QGEN.US,D,20200114,000000,38.9074,39.3516,38.6631,39.2626,2125128,0
+QGEN.US,D,20200115,000000,38.8296,39.0406,37.3857,37.7299,3775624,0
+QGEN.US,D,20200116,000000,37.6412,38.2853,37.6189,37.9743,1925580,0
+QGEN.US,D,20200117,000000,38.3186,39.918,37.9965,39.7181,5579334,0
+QGEN.US,D,20200121,000000,40.0402,40.2291,39.4959,39.6071,2521227,0
+QGEN.US,D,20200122,000000,39.2072,39.2072,38.6074,38.6851,3873932,0
+QGEN.US,D,20200123,000000,38.5075,38.6962,38.252,38.6741,2300103,0
+QGEN.US,D,20200124,000000,38.8184,39.1295,38.4963,38.8296,1120782,0
+QGEN.US,D,20200127,000000,37.7078,38.5629,37.6634,38.4853,1856241,0
+QGEN.US,D,20200128,000000,38.2964,38.5852,37.9411,38.1631,1521632,0
+QGEN.US,D,20200129,000000,38.2185,38.3186,38.0076,38.0632,1140601,0
+QGEN.US,D,20200130,000000,37.7299,38.0632,37.6522,37.7743,2172414,0
+QGEN.US,D,20200131,000000,37.8188,37.8188,37.0302,37.5188,1664877,0
+QGEN.US,D,20200203,000000,37.5856,37.8966,37.2856,37.2967,1981767,0
+QGEN.US,D,20200204,000000,37.3523,37.7188,36.6138,36.8414,3386148,0
+QGEN.US,D,20200205,000000,39.9401,40.4288,38.5325,38.7296,3939615,0
+QGEN.US,D,20200206,000000,38.9183,40.1623,38.7296,39.7069,3642900,0
+QGEN.US,D,20200207,000000,39.6292,39.6403,39.0573,39.4071,1641159,0
+QGEN.US,D,20200210,000000,39.4515,39.8403,39.3516,39.7181,1514440,0
+QGEN.US,D,20200211,000000,40.1068,40.4401,39.9069,39.9736,1707823,0
+QGEN.US,D,20200212,000000,40.3401,40.3956,39.8847,40.0513,1176822,0
+QGEN.US,D,20200213,000000,39.9736,40.9398,39.9736,40.7954,1239751,0
+QGEN.US,D,20200214,000000,41.1953,41.3396,41.0398,41.2508,936355,0
+QGEN.US,D,20200218,000000,40.9732,41.1842,40.6844,40.7399,598060,0
+QGEN.US,D,20200219,000000,41.0842,41.3064,40.8399,41.2841,526062,0
+QGEN.US,D,20200220,000000,41.1063,41.6285,40.8954,41.4397,1163853,0
+QGEN.US,D,20200221,000000,41.3619,41.6783,41.0953,41.5174,1662553,0
+QGEN.US,D,20200224,000000,40.4844,41.1341,40.4066,40.7733,1164951,0
+QGEN.US,D,20200225,000000,40.6733,40.7511,38.6962,38.8518,1233930,0
+QGEN.US,D,20200226,000000,39.3182,39.5737,38.8074,38.974,1523501,0
+QGEN.US,D,20200227,000000,40.0624,41.7618,39.8069,40.5067,4607230,0
+QGEN.US,D,20200228,000000,39.3071,41.5951,38.6185,39.8735,5519344,0
+QGEN.US,D,20200302,000000,40.4512,40.5178,38.6407,40.1179,2546324,0
+QGEN.US,D,20200303,000000,46.3266,46.3378,45.3714,46.0379,16787069,0
+QGEN.US,D,20200304,000000,46.2157,46.3155,45.9824,46.0823,9058085,0
+QGEN.US,D,20200305,000000,46.2488,46.3155,46.0823,46.1267,5042025,0
+QGEN.US,D,20200306,000000,46.3155,46.4821,45.9267,46.1712,3280806,0
+QGEN.US,D,20200309,000000,45.7158,46.0268,45.5381,45.9046,3047830,0
+QGEN.US,D,20200310,000000,45.8713,46.2712,45.3325,46.0268,2213078,0
+QGEN.US,D,20200311,000000,45.7492,45.9267,45.2048,45.6492,2320337,0
+QGEN.US,D,20200312,000000,44.2497,44.7605,43.4178,44.1165,1687055,0
+QGEN.US,D,20200313,000000,44.8606,45.5825,43.7609,45.5603,1692027,0
+QGEN.US,D,20200316,000000,43.5166,44.5496,42.0505,43.8276,1530917,0
+QGEN.US,D,20200317,000000,41.1398,42.6836,40.9732,42.4838,2536074,0
+QGEN.US,D,20200318,000000,43.1723,43.5277,40.1623,42.6059,1903820,0
+QGEN.US,D,20200319,000000,42.7502,43.0057,41.1953,42.2394,2002014,0
+QGEN.US,D,20200320,000000,42.6503,43.1391,40.4066,40.4512,2748761,0
+QGEN.US,D,20200323,000000,41.9395,42.6392,41.3953,42.3171,2375598,0
+QGEN.US,D,20200324,000000,43.8276,44.2719,43.0946,44.2719,1168421,0
+QGEN.US,D,20200325,000000,44.3385,44.5162,43.7499,44.2719,1196273,0
+QGEN.US,D,20200326,000000,44.4606,47.1041,44.3275,45.3271,3712575,0
+QGEN.US,D,20200327,000000,44.7161,45.1826,44.3163,44.9272,1948362,0
+QGEN.US,D,20200330,000000,44.7827,44.9938,44.6495,44.9494,1031157,0
+QGEN.US,D,20200331,000000,44.6495,46.36,44.5496,46.2045,2059209,0
+QGEN.US,D,20200401,000000,44.7605,45.3159,44.6384,44.6717,1365119,0
+QGEN.US,D,20200402,000000,44.4941,44.8162,43.9609,44.5384,917420,0
+QGEN.US,D,20200403,000000,44.2274,44.9272,43.8833,44.7273,1238286,0
+QGEN.US,D,20200406,000000,44.4275,44.5829,44.1476,44.4275,1489781,0
+QGEN.US,D,20200407,000000,44.9272,44.9272,44.2719,44.6606,1350035,0
+QGEN.US,D,20200408,000000,44.2163,44.4275,43.8054,43.8609,1138870,0
+QGEN.US,D,20200409,000000,44.1942,44.3497,43.3722,44.2163,2398174,0
+QGEN.US,D,20200413,000000,43.7943,44.1165,43.6721,44.0831,773025,0
+QGEN.US,D,20200414,000000,44.8606,44.9272,44.3606,44.6495,1294652,0
+QGEN.US,D,20200415,000000,44.3941,44.7605,44.2052,44.5718,1224694,0
+QGEN.US,D,20200416,000000,44.6828,44.794,44.3497,44.6495,614285,0
+QGEN.US,D,20200417,000000,44.5052,45.3271,44.3941,45.0495,1115959,0
+QGEN.US,D,20200420,000000,45.2604,45.5381,45.0272,45.1826,866816,0
+QGEN.US,D,20200421,000000,45.5381,46.0712,45.4492,46.0268,1648227,0
+QGEN.US,D,20200422,000000,45.738,46.8813,45.7046,46.6043,2190631,0
+QGEN.US,D,20200423,000000,46.1045,46.6709,46.0268,46.5043,2152917,0
+QGEN.US,D,20200424,000000,46.3155,46.3486,45.6158,45.8491,849258,0
+QGEN.US,D,20200427,000000,46.0712,46.3155,45.9824,46.1934,576408,0
+QGEN.US,D,20200428,000000,46.0601,46.1934,45.8046,45.8601,489944,0
+QGEN.US,D,20200429,000000,46.1267,46.3488,45.7046,46.26,707627,0
+QGEN.US,D,20200430,000000,45.9713,46.5043,45.9379,46.3044,1207498,0
+QGEN.US,D,20200501,000000,46.3044,46.6043,46.1934,46.2823,726490,0
+QGEN.US,D,20200504,000000,46.2378,46.4266,46.0045,46.0045,389205,0
+QGEN.US,D,20200505,000000,46.3711,46.5988,46.0712,46.3933,526930,0
+QGEN.US,D,20200506,000000,46.2712,46.5598,46.2045,46.5487,1407708,0
+QGEN.US,D,20200507,000000,46.3044,47.3262,46.2158,47.2374,2341860,0
+QGEN.US,D,20200508,000000,47.3819,47.6152,47.1429,47.5706,499154,0
+QGEN.US,D,20200511,000000,47.5373,48.1981,47.2153,47.6483,1011416,0
+QGEN.US,D,20200512,000000,47.8149,47.8372,47.4263,47.4706,684697,0
+QGEN.US,D,20200513,000000,47.7595,47.9149,47.0042,47.5928,803966,0
+QGEN.US,D,20200514,000000,46.882,47.1707,46.6433,46.9708,852081,0
+QGEN.US,D,20200515,000000,47.1375,47.3928,46.6264,46.7154,808594,0
+QGEN.US,D,20200518,000000,47.3707,47.4817,46.9598,47.0042,988511,0
+QGEN.US,D,20200519,000000,47.4817,47.6039,46.8932,46.9263,1367855,0
+QGEN.US,D,20200520,000000,47.7039,48.2592,47.2153,47.9149,1785761,0
+QGEN.US,D,20200521,000000,47.7373,47.8149,47.3596,47.6818,603873,0
+QGEN.US,D,20200522,000000,47.4485,48.0148,47.3707,47.7483,1295478,0
+QGEN.US,D,20200526,000000,47.9261,48.2926,47.8594,48.0482,934923,0
+QGEN.US,D,20200527,000000,48.0482,48.1871,47.7039,47.7816,374381,0
+QGEN.US,D,20200528,000000,48.1371,48.6646,48.0482,48.2481,562256,0
+QGEN.US,D,20200529,000000,48.7591,48.8013,48.2814,48.6368,736874,0
+QGEN.US,D,20200601,000000,48.3148,48.6368,48.2703,48.5036,628056,0
+QGEN.US,D,20200602,000000,48.9257,49.0478,48.7146,48.8035,644705,0
+QGEN.US,D,20200603,000000,48.8701,49.1479,48.5813,48.9588,1597092,0
+QGEN.US,D,20200604,000000,48.6702,49.3255,48.6702,49.27,893090,0
+QGEN.US,D,20200605,000000,49.1366,49.3033,48.6368,48.6814,694768,0
+QGEN.US,D,20200608,000000,48.8035,49.0367,48.5813,48.9701,418053,0
+QGEN.US,D,20200609,000000,48.8703,49.1701,48.7701,48.8701,467101,0
+QGEN.US,D,20200610,000000,48.8257,49.0034,48.1815,48.4814,726493,0
+QGEN.US,D,20200611,000000,48.4369,48.5813,47.5706,47.8483,1188049,0
+QGEN.US,D,20200612,000000,47.8927,48.0816,47.0598,47.7261,985575,0
+QGEN.US,D,20200615,000000,47.6483,48.3703,47.5483,48.0704,384968,0
+QGEN.US,D,20200616,000000,48.0704,48.2148,47.3152,47.504,1075474,0
+QGEN.US,D,20200617,000000,47.4485,47.6261,47.1707,47.1707,906522,0
+QGEN.US,D,20200618,000000,47.3596,47.404,46.8932,47.1375,457615,0
+QGEN.US,D,20200619,000000,47.4929,47.4929,47.0708,47.2929,633561,0
+QGEN.US,D,20200622,000000,47.3262,47.5887,46.9708,47.2818,558482,0
+QGEN.US,D,20200623,000000,47.7483,48.1593,47.5262,47.5483,1358493,0
+QGEN.US,D,20200624,000000,47.8594,47.9482,47.5373,47.7373,857594,0
+QGEN.US,D,20200625,000000,47.8372,48.4369,47.6152,48.3593,653467,0
+QGEN.US,D,20200626,000000,48.6036,48.6924,48.1593,48.3148,1480568,0
+QGEN.US,D,20200629,000000,48.2926,48.3369,47.6818,47.9372,698632,0
+QGEN.US,D,20200630,000000,47.9594,48.0484,47.3152,47.5483,1391840,0
+QGEN.US,D,20200701,000000,47.3374,47.5928,47.2707,47.4374,939936,0
+QGEN.US,D,20200702,000000,47.504,47.6928,47.1819,47.2153,477118,0
+QGEN.US,D,20200706,000000,48.0371,48.3369,47.8372,48.0482,1612229,0
+QGEN.US,D,20200707,000000,48.1148,48.2481,47.9594,47.9704,484700,0
+QGEN.US,D,20200708,000000,48.1482,48.4481,48.0371,48.3925,768421,0
+QGEN.US,D,20200709,000000,48.4592,49.6143,48.3925,49.4811,1031894,0
+QGEN.US,D,20200710,000000,49.7364,50.414,49.5587,50.3252,1378211,0
+QGEN.US,D,20200713,000000,50.8028,51.036,50.0363,50.2362,1487186,0
+QGEN.US,D,20200714,000000,51.0471,51.7358,50.9472,51.5025,1548623,0
+QGEN.US,D,20200715,000000,51.8689,52.1743,51.4137,51.4247,1142219,0
+QGEN.US,D,20200716,000000,52.9686,53.3491,52.5909,52.9575,6457306,0
+QGEN.US,D,20200717,000000,53.4239,53.9571,53.2129,53.4573,1715058,0
+QGEN.US,D,20200720,000000,53.6239,53.6349,53.3573,53.546,381459,0
+QGEN.US,D,20200721,000000,53.5349,53.8794,53.5128,53.6795,628753,0
+QGEN.US,D,20200722,000000,54.0903,54.1793,53.5795,53.9348,1120001,0
+QGEN.US,D,20200723,000000,53.8238,54.0015,53.7016,53.9348,505550,0
+QGEN.US,D,20200724,000000,54.268,54.2958,53.8459,54.0459,958558,0
+QGEN.US,D,20200727,000000,54.6567,54.8345,54.2626,54.8234,1356340,0
+QGEN.US,D,20200728,000000,54.7122,55.4009,54.6014,55.0456,596063,0
+QGEN.US,D,20200729,000000,55.5343,56.6116,55.3787,56.1783,1296780,0
+QGEN.US,D,20200730,000000,56.0785,56.1895,55.5675,55.9785,1107001,0
+QGEN.US,D,20200731,000000,55.6786,55.9229,54.8678,54.9234,1233042,0
+QGEN.US,D,20200803,000000,55.3898,55.3898,54.3458,54.3458,1228937,0
+QGEN.US,D,20200804,000000,53.9237,54.0125,52.4909,52.7464,3311567,0
+QGEN.US,D,20200805,000000,52.2909,52.7742,51.7913,52.3021,3501384,0
+QGEN.US,D,20200806,000000,52.0577,52.1022,51.5358,52.0577,1856190,0
+QGEN.US,D,20200807,000000,52.5354,52.7354,52.1022,52.5464,1241923,0
+QGEN.US,D,20200810,000000,52.4464,52.6912,51.2136,51.5912,2303450,0
+QGEN.US,D,20200811,000000,52.8463,54.3124,52.8463,54.0903,1742948,0
+QGEN.US,D,20200812,000000,53.6349,54.1459,53.5795,53.7793,432969,0
+QGEN.US,D,20200813,000000,54.4346,54.8123,53.4795,54.0347,3698123,0
+QGEN.US,D,20200814,000000,55.2121,56.7226,54.7457,54.9234,3663716,0
+QGEN.US,D,20200817,000000,56.7782,57.4557,56.6116,57.0336,3241467,0
+QGEN.US,D,20200818,000000,58.3554,58.4998,57.8667,57.9888,2205411,0
+QGEN.US,D,20200819,000000,58.2775,58.6331,58.0722,58.2221,1261533,0
+QGEN.US,D,20200820,000000,57.8222,57.8222,56.5894,56.9448,2310903,0
+QGEN.US,D,20200821,000000,57.0447,58.2443,56.9225,58.1666,1590690,0
+QGEN.US,D,20200824,000000,58.5664,58.7108,57.2336,57.3336,996858,0
+QGEN.US,D,20200825,000000,56.8116,57.7667,56.7005,57.5113,966259,0
+QGEN.US,D,20200826,000000,57.8888,58.1777,57.6223,57.8111,1113797,0
+QGEN.US,D,20200827,000000,56.4783,56.5117,54.7788,55.8674,2356400,0
+QGEN.US,D,20200828,000000,55.4898,56.7894,55.2399,56.2562,1113792,0
+QGEN.US,D,20200831,000000,56.4338,56.8559,56.2784,56.6004,819210,0
+QGEN.US,D,20200901,000000,56.6782,56.7116,56.2228,56.3449,984164,0
+QGEN.US,D,20200902,000000,55.9229,56.3117,55.6564,56.234,650348,0
+QGEN.US,D,20200903,000000,54.7567,54.8012,51.5358,52.18,2032691,0
+QGEN.US,D,20200904,000000,52.8242,53.1684,51.5246,52.8908,882812,0
+QGEN.US,D,20200908,000000,53.1462,54.0571,52.8908,53.5905,1233090,0
+QGEN.US,D,20200909,000000,54.99,55.2788,54.5679,54.7901,778178,0
+QGEN.US,D,20200910,000000,55.4342,55.5454,54.7235,54.7457,482240,0
+QGEN.US,D,20200911,000000,55.0344,55.7398,54.8457,55.0344,867637,0
+QGEN.US,D,20200914,000000,55.6453,55.8507,55.2788,55.5232,472767,0
+QGEN.US,D,20200915,000000,55.9785,56.0562,55.5232,55.6897,410236,0
+QGEN.US,D,20200916,000000,56.0452,56.1895,55.5008,55.6453,384848,0
+QGEN.US,D,20200917,000000,55.3677,55.9119,55.2565,55.4454,505670,0
+QGEN.US,D,20200918,000000,56.0452,56.2562,55.3677,56.1895,996582,0
+QGEN.US,D,20200921,000000,55.2233,55.6897,54.6771,55.6675,531739,0
+QGEN.US,D,20200922,000000,55.7897,56.1006,55.512,55.9229,431386,0
+QGEN.US,D,20200923,000000,55.9674,56.6116,55.8229,56.3449,914481,0
+QGEN.US,D,20200924,000000,56.1562,56.8893,56.0785,56.8337,583934,0
+QGEN.US,D,20200925,000000,56.7005,57.7667,56.7005,57.6667,1129502,0
+QGEN.US,D,20200928,000000,58.2554,58.322,57.1336,57.2114,538465,0
+QGEN.US,D,20200929,000000,57.1781,58.2443,57.1781,58.0221,462738,0
+QGEN.US,D,20200930,000000,57.3224,58.1221,57.1113,58.0443,920845,0
+QGEN.US,D,20201001,000000,58.3443,59.1327,57.9888,58.5331,901837,0
+QGEN.US,D,20201002,000000,57.3445,58.2998,57.3114,58.1111,368223,0
+QGEN.US,D,20201005,000000,58.4998,59.2773,58.4331,59.0884,855287,0
+QGEN.US,D,20201006,000000,60.5545,60.6544,59.6771,60.2658,1555844,0
+QGEN.US,D,20201007,000000,59.9659,60.81,59.8437,60.3991,987447,0
+QGEN.US,D,20201008,000000,59.9659,60.5545,59.9214,60.0547,689301,0
+QGEN.US,D,20201009,000000,60.2546,60.9211,60.2546,60.7989,509880,0
+QGEN.US,D,20201012,000000,61.0099,61.3875,60.288,60.4879,675758,0
+QGEN.US,D,20201013,000000,59.1327,59.3439,57.4224,58.2333,2596288,0
+QGEN.US,D,20201014,000000,58.6441,58.7885,57.6889,58.1666,1170898,0
+QGEN.US,D,20201015,000000,57.9334,58.5608,57.7223,58.3554,595782,0
+QGEN.US,D,20201016,000000,58.9773,59.1828,57.9112,58.1111,933160,0
+QGEN.US,D,20201019,000000,58.8329,59.0329,57.9888,58.0777,699359,0
+QGEN.US,D,20201020,000000,58.7662,58.7885,57.6167,57.8444,740465,0
+QGEN.US,D,20201021,000000,57.4446,57.5446,56.1783,56.1783,643558,0
+QGEN.US,D,20201022,000000,55.8897,56.2228,55.7231,56.0674,806192,0
+QGEN.US,D,20201023,000000,55.5343,55.612,54.89,55.3232,632497,0
+QGEN.US,D,20201026,000000,54.3902,54.7345,53.9126,54.7122,803427,0
+QGEN.US,D,20201027,000000,55.4786,57.4224,54.4236,55.5343,1164548,0
+QGEN.US,D,20201028,000000,55.3121,55.4232,54.0237,54.0792,821706,0
+QGEN.US,D,20201029,000000,53.6461,53.7016,52.7132,52.8685,603697,0
+QGEN.US,D,20201030,000000,52.7354,52.9797,52.3355,52.6908,525419,0
+QGEN.US,D,20201102,000000,53.3128,54.2458,53.2906,54.0459,678208,0
+QGEN.US,D,20201103,000000,54.7012,55.2676,54.5124,54.7122,416874,0
+QGEN.US,D,20201104,000000,56.0229,56.5894,55.9674,56.4673,504216,0
+QGEN.US,D,20201105,000000,57.3445,57.4224,56.5561,56.9115,385833,0
+QGEN.US,D,20201106,000000,57.0781,57.5001,57.0226,57.2114,520844,0
+QGEN.US,D,20201109,000000,51.7802,52.8797,51.1693,52.7575,1833766,0
+QGEN.US,D,20201110,000000,50.9026,51.358,50.3473,51.1915,1301484,0
+QGEN.US,D,20201111,000000,51.1247,52.8297,50.836,51.658,1457410,0
+QGEN.US,D,20201112,000000,52.1355,53.024,51.8912,52.18,1385906,0
+QGEN.US,D,20201113,000000,52.7464,53.3573,52.4133,53.0352,853486,0
+QGEN.US,D,20201116,000000,51.2025,52.4355,51.1915,51.3802,804653,0
+QGEN.US,D,20201117,000000,51.5469,51.6913,51.1581,51.458,416352,0
+QGEN.US,D,20201118,000000,52.0799,52.1465,51.658,51.7023,495971,0
+QGEN.US,D,20201119,000000,52.18,52.6131,51.9691,52.5021,1049442,0
+QGEN.US,D,20201120,000000,52.8575,52.9907,52.1244,52.4355,1041309,0
+QGEN.US,D,20201123,000000,52.9907,53.1851,51.7135,52.0134,1102647,0
+QGEN.US,D,20201124,000000,51.7802,51.9578,51.2108,51.7135,1030086,0
+QGEN.US,D,20201125,000000,52.2688,52.5354,52.1578,52.4799,540282,0
+QGEN.US,D,20201127,000000,53.8682,54.0125,53.4128,53.8571,481813,0
+QGEN.US,D,20201130,000000,54.7122,54.8567,53.1462,53.6017,599736,0
+QGEN.US,D,20201201,000000,52.8797,53.9353,52.6687,53.8238,577971,0
+QGEN.US,D,20201202,000000,53.1462,53.3906,52.8242,53.0241,408927,0
+QGEN.US,D,20201203,000000,53.0796,53.2574,52.7575,53.1353,243217,0
+QGEN.US,D,20201204,000000,53.0241,53.7238,53.0129,53.6239,298327,0
+QGEN.US,D,20201207,000000,53.7572,54.4013,53.7572,54.3681,557974,0
+QGEN.US,D,20201208,000000,56.0674,56.9115,55.6092,55.9229,1155644,0
+QGEN.US,D,20201209,000000,55.9341,55.9785,54.4902,54.9566,515400,0
+QGEN.US,D,20201210,000000,56.4006,58.8774,56.234,58.8329,3529389,0
+QGEN.US,D,20201211,000000,58.1221,58.4776,57.2668,57.6667,3117945,0
+QGEN.US,D,20201214,000000,57.8222,58.6441,57.2002,57.7112,547104,0
+QGEN.US,D,20201215,000000,57.3557,57.6889,56.4006,57.3002,697481,0
+QGEN.US,D,20201216,000000,56.7448,57.2947,56.6894,56.8781,496035,0
+QGEN.US,D,20201217,000000,57.1003,57.2891,56.9003,57.0669,370186,0
+QGEN.US,D,20201218,000000,58.6554,58.8552,58.2887,58.8329,736560,0
+QGEN.US,D,20201221,000000,58.0555,59.1551,57.6223,59.0884,695987,0
+QGEN.US,D,20201222,000000,58.6997,58.9107,57.8888,58.0111,297300,0
+QGEN.US,D,20201223,000000,58.2554,58.2998,57.5001,57.5889,350961,0
+QGEN.US,D,20201224,000000,57.9222,58.2554,57.5446,57.9888,187678,0
+QGEN.US,D,20201228,000000,58.1554,58.6213,58.0443,58.2998,584170,0
+QGEN.US,D,20201229,000000,57.7778,58.6554,57.1669,58.4887,871189,0
+QGEN.US,D,20201230,000000,58.6775,59.1662,58.5054,58.7108,537209,0
+QGEN.US,D,20201231,000000,58.8663,58.8774,58.3554,58.6997,341278,0
+QGEN.US,D,20210104,000000,58.944,59.5993,58.6663,59.2105,567269,0
+QGEN.US,D,20210105,000000,58.4221,58.9329,58.0111,58.7552,444988,0
+QGEN.US,D,20210106,000000,57.0669,58.3664,56.8559,58.322,972670,0
+QGEN.US,D,20210107,000000,57.6667,58.6331,57.6667,58.5997,890960,0
+QGEN.US,D,20210108,000000,58.2221,58.5775,57.8556,58.0221,1035438,0
+QGEN.US,D,20210111,000000,57.9222,58.3886,57.7001,58.3776,653027,0
+QGEN.US,D,20210112,000000,58.4109,59.0551,58.2554,58.8218,469298,0
+QGEN.US,D,20210113,000000,59.0218,59.4994,58.7608,59.2327,404634,0
+QGEN.US,D,20210114,000000,59.3328,59.6104,58.7997,59.0774,424442,0
+QGEN.US,D,20210115,000000,59.2217,59.6327,58.9329,59.0884,502689,0
+QGEN.US,D,20210119,000000,60.1102,60.6878,59.8993,60.1546,862944,0
+QGEN.US,D,20210120,000000,60.0658,60.5434,59.6993,59.7993,522105,0
+QGEN.US,D,20210121,000000,60.7434,60.7434,59.6549,59.6771,440959,0
+QGEN.US,D,20210122,000000,60.0436,60.7434,59.8216,60.3435,483156,0
+QGEN.US,D,20210125,000000,60.0103,60.2658,59.466,59.8103,471318,0
+QGEN.US,D,20210126,000000,59.4994,59.4994,58.0221,58.1777,728599,0
+QGEN.US,D,20210127,000000,57.1447,58,56.2451,57.8667,874532,0
+QGEN.US,D,20210128,000000,58.5664,59.0829,58.2665,58.8663,698578,0
+QGEN.US,D,20210129,000000,59.1773,60.8433,59.144,60.1436,910338,0
+QGEN.US,D,20210201,000000,59.6104,62.3095,59.5105,61.5541,1363349,0
+QGEN.US,D,20210202,000000,61.6207,62.1983,61.0987,61.3543,990955,0
+QGEN.US,D,20210203,000000,61.6097,61.6429,60.5322,60.6767,592432,0
+QGEN.US,D,20210204,000000,60.8212,60.8877,60.3991,60.7211,617679,0
+QGEN.US,D,20210205,000000,60.5767,60.6988,59.7215,60.0103,649404,0
+QGEN.US,D,20210208,000000,60.2436,65.5304,59.8771,61.9539,2925830,0
+QGEN.US,D,20210209,000000,60.6323,61.0765,59.5326,60.0436,2012038,0
+QGEN.US,D,20210210,000000,60.8988,61.3654,60.2102,61.0876,1119047,0
+QGEN.US,D,20210211,000000,60.8212,61.0765,60.3658,60.9655,983750,0
+QGEN.US,D,20210212,000000,60.5545,62.4316,60.5213,62.2206,934658,0
+QGEN.US,D,20210216,000000,61.7429,61.9539,61.1209,61.3208,931674,0
+QGEN.US,D,20210217,000000,60.8877,61.3098,60.4435,61.2542,757527,0
+QGEN.US,D,20210218,000000,60.81,61.854,60.71,61.8318,784108,0
+QGEN.US,D,20210219,000000,62.0095,62.1649,60.9433,61.4764,1050148,0
+QGEN.US,D,20210222,000000,61.1542,61.1654,60.6878,60.8544,1164318,0
+QGEN.US,D,20210223,000000,58.1888,59.4327,58,59.3551,1614057,0
+QGEN.US,D,20210224,000000,57.7334,57.8111,56.9781,57.1113,857649,0
+QGEN.US,D,20210225,000000,56.8893,56.9338,55.6232,55.9119,732142,0
+QGEN.US,D,20210226,000000,55.3232,55.7897,54.5791,55.5343,828128,0
+QGEN.US,D,20210301,000000,55.6232,55.9341,55.2788,55.9341,636012,0
+QGEN.US,D,20210302,000000,56.234,56.3895,56.0007,56.034,532559,0
+QGEN.US,D,20210303,000000,54.9012,54.9789,54.3015,54.5346,655796,0
+QGEN.US,D,20210304,000000,53.0129,53.6905,52.4243,52.8463,881622,0
+QGEN.US,D,20210305,000000,52.3577,53.0606,51.6135,52.7797,624577,0
+QGEN.US,D,20210308,000000,51.9467,52.5354,51.3137,51.3692,524988,0
+QGEN.US,D,20210309,000000,52.3909,53.4017,52.3909,52.9241,828408,0
+QGEN.US,D,20210310,000000,53.6017,53.7572,50.7805,52.1578,1179610,0
+QGEN.US,D,20210311,000000,52.4799,54.1237,52.4799,53.9571,974939,0
+QGEN.US,D,20210312,000000,52.6353,53.8794,52.4464,53.6349,745688,0
+QGEN.US,D,20210315,000000,53.0907,54.5346,53.0796,54.5013,901974,0
+QGEN.US,D,20210316,000000,54.5346,54.7235,53.2351,53.8571,515026,0
+QGEN.US,D,20210317,000000,53.4795,54.5791,53.0241,53.9793,600993,0
+QGEN.US,D,20210318,000000,53.8015,53.8904,53.3684,53.4239,334819,0
+QGEN.US,D,20210319,000000,54.4568,55.7008,54.0015,55.4232,774052,0
+QGEN.US,D,20210322,000000,55.1899,55.8119,55.0566,55.6453,369784,0
+QGEN.US,D,20210323,000000,55.7897,55.9896,55.5343,55.6453,615024,0
+QGEN.US,D,20210324,000000,54.99,55.0788,53.946,54.1126,815046,0
+QGEN.US,D,20210325,000000,53.9237,54.7567,53.6349,54.4902,526324,0
+QGEN.US,D,20210326,000000,54.3015,54.7235,53.9016,54.6901,360837,0
+QGEN.US,D,20210329,000000,54.0571,54.1348,53.5249,53.7348,504312,0
+QGEN.US,D,20210330,000000,53.124,53.5239,52.8908,53.2129,499869,0
+QGEN.US,D,20210331,000000,53.4017,54.4013,53.3128,54.0792,551344,0
+QGEN.US,D,20210401,000000,54.3792,55.3342,54.3346,54.7457,697913,0
+QGEN.US,D,20210405,000000,55.0678,55.5564,54.9789,55.1455,571008,0
+QGEN.US,D,20210406,000000,55.3121,55.9785,55.0233,55.5008,1191016,0
+QGEN.US,D,20210407,000000,56.1006,56.3784,55.8897,56.3784,407174,0
+QGEN.US,D,20210408,000000,57.0781,57.3891,56.8615,57.0781,490944,0
+QGEN.US,D,20210409,000000,57.0669,57.1558,56.756,56.9669,727354,0
+QGEN.US,D,20210412,000000,56.8781,57.3668,56.6782,57.2891,328820,0
+QGEN.US,D,20210413,000000,57.6556,57.9222,57.4002,57.7889,470123,0
+QGEN.US,D,20210414,000000,57.9665,57.9888,56.6782,56.8448,668605,0
+QGEN.US,D,20210415,000000,57.1669,58.6719,57.1558,58.5219,785246,0
+QGEN.US,D,20210416,000000,58.1666,58.5942,58.0555,58.5886,717306,0
+QGEN.US,D,20210419,000000,58.1777,58.3886,57.8945,58.2443,427575,0
+QGEN.US,D,20210420,000000,57.6779,58.0443,57.6335,58.0221,552699,0
+QGEN.US,D,20210421,000000,56.8893,57.7445,56.6894,57.5335,496939,0
+QGEN.US,D,20210422,000000,57.1003,57.5213,56.9115,56.9781,508341,0
+QGEN.US,D,20210423,000000,57.1113,57.378,56.6782,57.1003,474825,0
+QGEN.US,D,20210426,000000,57.3224,57.378,56.7172,56.8781,545824,0
+QGEN.US,D,20210427,000000,54.8789,55.2565,54.4568,54.8123,854894,0
+QGEN.US,D,20210428,000000,54.4679,54.7457,54.0682,54.1348,409669,0
+QGEN.US,D,20210429,000000,54.4458,54.4791,53.7099,53.7793,469948,0
+QGEN.US,D,20210430,000000,54.268,54.4791,53.2684,53.4573,2031519,0
+QGEN.US,D,20210503,000000,54.0015,54.1237,52.702,52.8908,996941,0
+QGEN.US,D,20210504,000000,52.6576,53.4017,52.3021,53.2461,1315185,0
+QGEN.US,D,20210505,000000,53.2461,53.7127,52.5799,53.3795,1469839,0
+QGEN.US,D,20210506,000000,52.8131,53.4128,52.7242,52.9907,767205,0
+QGEN.US,D,20210507,000000,53.224,53.946,52.8963,52.9129,445234,0
+QGEN.US,D,20210510,000000,53.124,53.124,51.98,52.0799,400381,0
+QGEN.US,D,20210511,000000,50.6361,52.0134,50.6251,51.5135,544134,0
+QGEN.US,D,20210512,000000,51.6135,52.2022,51.3137,51.4024,616246,0
+QGEN.US,D,20210513,000000,51.7913,51.98,51.2693,51.6468,469957,0
+QGEN.US,D,20210514,000000,51.6135,52.0816,51.4803,51.9578,453192,0
+QGEN.US,D,20210517,000000,52.2244,52.5576,51.7246,51.8689,431755,0
+QGEN.US,D,20210518,000000,52.1022,52.4133,51.8356,51.9022,546971,0
+QGEN.US,D,20210519,000000,51.8356,52.8575,51.4803,52.8242,780315,0
+QGEN.US,D,20210520,000000,53.224,54.1237,53.124,53.9793,567192,0
+QGEN.US,D,20210521,000000,53.8571,53.9571,53.0129,53.0574,446115,0
+QGEN.US,D,20210524,000000,53.2129,53.6461,53.0241,53.4573,417619,0
+QGEN.US,D,20210525,000000,53.7461,53.9237,53.6239,53.8682,580496,0
+QGEN.US,D,20210526,000000,54.99,55.1011,54.5679,54.7679,667426,0
+QGEN.US,D,20210527,000000,54.6235,54.9678,54.4568,54.5791,560188,0
+QGEN.US,D,20210528,000000,54.9012,55.4009,54.8012,54.8234,470101,0
+QGEN.US,D,20210601,000000,54.6901,54.6901,52.8685,52.8685,670019,0
+QGEN.US,D,20210602,000000,52.4243,52.6576,52.1688,52.2688,597996,0
+QGEN.US,D,20210603,000000,51.5691,51.9856,51.3358,51.7913,599634,0
+QGEN.US,D,20210604,000000,51.8024,52.2133,51.6801,51.7246,641508,0
+QGEN.US,D,20210607,000000,51.8024,52.4021,51.6691,52.3687,1197039,0
+QGEN.US,D,20210608,000000,52.8242,52.9464,51.7689,52.2022,592487,0
+QGEN.US,D,20210609,000000,52.3909,52.6077,52.0799,52.1022,399278,0
+QGEN.US,D,20210610,000000,52.6131,53.2129,52.5243,53.0018,371869,0
+QGEN.US,D,20210611,000000,53.0129,53.224,52.7686,53.1684,402747,0
+QGEN.US,D,20210614,000000,53.0907,53.142,52.4965,52.6687,652692,0
+QGEN.US,D,20210615,000000,53.0352,53.1353,52.6131,52.9686,502459,0
+QGEN.US,D,20210616,000000,53.3795,53.7572,52.9575,53.3462,550485,0
+QGEN.US,D,20210617,000000,51.9912,52.18,51.658,51.9467,894692,0
+QGEN.US,D,20210618,000000,51.9912,52.6131,51.7689,52.3355,754027,0
+QGEN.US,D,20210621,000000,52.6687,52.7797,52.1578,52.4909,473421,0
+QGEN.US,D,20210622,000000,52.5243,52.7354,52.28,52.702,487551,0
+QGEN.US,D,20210623,000000,52.5243,52.8463,52.4076,52.5464,543727,0
+QGEN.US,D,20210624,000000,53.324,53.6126,52.9797,53.4239,579915,0
+QGEN.US,D,20210625,000000,53.6905,54.1237,53.6738,53.9237,724822,0
+QGEN.US,D,20210628,000000,54.3124,54.9678,54.2792,54.7901,432842,0
+QGEN.US,D,20210629,000000,55.2121,55.2676,54.6124,54.8345,434781,0
+QGEN.US,D,20210630,000000,54.3015,54.3569,53.3851,53.7348,540750,0
+QGEN.US,D,20210701,000000,53.8682,54.6124,53.7793,54.4568,476597,0
+QGEN.US,D,20210702,000000,54.2014,55.0344,54.0682,54.9789,402376,0
+QGEN.US,D,20210706,000000,54.9566,55.7453,54.9344,55.412,1031462,0
+QGEN.US,D,20210707,000000,56.2451,56.3449,55.7341,56.2673,466508,0
+QGEN.US,D,20210708,000000,56.1117,56.3339,55.8007,55.9785,549259,0
+QGEN.US,D,20210709,000000,55.9785,56.3229,55.7008,56.1117,326605,0
+QGEN.US,D,20210712,000000,56.8781,57.0669,52.7354,54.1903,2330493,0
+QGEN.US,D,20210713,000000,52.3466,52.7797,52.0371,52.3577,1380964,0
+QGEN.US,D,20210714,000000,51.0582,51.7635,51.036,51.7023,1449344,0
+QGEN.US,D,20210715,000000,51.7246,53.3906,51.6468,53.224,1202760,0
+QGEN.US,D,20210716,000000,52.18,52.8963,52.18,52.5132,1109995,0
+QGEN.US,D,20210719,000000,52.2133,54.0682,52.1022,54.0459,919210,0
+QGEN.US,D,20210720,000000,55.4342,55.8342,54.7901,55.8007,1155811,0
+QGEN.US,D,20210721,000000,55.8453,56.2228,55.3338,56.0897,733775,0
+QGEN.US,D,20210722,000000,56.8337,57.1336,56.6227,57.0226,523594,0
+QGEN.US,D,20210723,000000,57.2559,58.1332,57.1558,57.7445,734161,0
+QGEN.US,D,20210726,000000,56.8781,57.4892,56.6671,56.9115,767406,0
+QGEN.US,D,20210727,000000,57.4002,57.5557,56.9003,57.4002,440087,0
+QGEN.US,D,20210728,000000,57.278,57.8556,57.1781,57.3336,529316,0
+QGEN.US,D,20210729,000000,57.8222,58.2554,57.7223,58,718749,0
+QGEN.US,D,20210730,000000,59.5438,59.988,58.5442,58.6331,1202837,0
+QGEN.US,D,20210802,000000,58.1221,58.7108,57.5223,58.6331,630775,0
+QGEN.US,D,20210803,000000,58.4887,58.8996,58.0277,58.2998,671392,0
+QGEN.US,D,20210804,000000,58.5775,58.7997,57.9556,58.5553,790974,0
+QGEN.US,D,20210805,000000,58.4553,58.7052,57.9665,58.5997,846740,0
+QGEN.US,D,20210806,000000,57.8111,58.9329,57.5778,58.1554,1091471,0
+QGEN.US,D,20210809,000000,58.3332,58.6663,57.8888,58,467152,0
+QGEN.US,D,20210810,000000,58,58.0665,57.4335,57.4668,529179,0
+QGEN.US,D,20210811,000000,57.5001,57.5778,56.3449,56.7448,419654,0
+QGEN.US,D,20210812,000000,56.1895,56.756,56.134,56.7337,487017,0
+QGEN.US,D,20210813,000000,56.5894,57.0226,56.5227,56.8003,223299,0
+QGEN.US,D,20210816,000000,57.0781,57.6779,56.7504,57.6556,604290,0
+QGEN.US,D,20210817,000000,57.6556,57.9556,57.4002,57.8444,651834,0
+QGEN.US,D,20210818,000000,58.3776,58.8663,58.3554,58.4553,528679,0
+QGEN.US,D,20210819,000000,58.2665,59.1606,58.1055,58.5442,795478,0
+QGEN.US,D,20210820,000000,58.6997,59.6049,58.6607,59.4105,476476,0
+QGEN.US,D,20210823,000000,59.8993,59.9659,59.6549,59.9324,377803,0
+QGEN.US,D,20210824,000000,59.8993,60.1325,59.5548,60.1215,355497,0
+QGEN.US,D,20210825,000000,59.988,60.5545,59.9602,60.288,458554,0
+QGEN.US,D,20210826,000000,60.6656,61.0711,60.2323,60.7989,387152,0
+QGEN.US,D,20210827,000000,61.2432,62.2983,60.9878,61.6429,481523,0
+QGEN.US,D,20210830,000000,61.7652,62.576,61.7319,62.2427,341492,0
+QGEN.US,D,20210831,000000,62.1761,62.1761,61.2432,61.9984,1163028,0
+QGEN.US,D,20210901,000000,61.4875,62.7425,61.3543,62.5205,623100,0
+QGEN.US,D,20210902,000000,62.7648,63.2091,62.6204,63.1201,371937,0
+QGEN.US,D,20210903,000000,62.3204,63.1646,62.0983,62.9647,411670,0
+QGEN.US,D,20210907,000000,62.4871,62.8981,62.2206,62.7425,563505,0
+QGEN.US,D,20210908,000000,62.3095,62.4094,62.0206,62.2095,387363,0
+QGEN.US,D,20210909,000000,62.1095,62.2483,61.6429,61.6653,445336,0
+QGEN.US,D,20210910,000000,61.8207,61.8985,61.5097,61.5653,351801,0
+QGEN.US,D,20210913,000000,60.7766,61.0433,58.9107,59.2773,723913,0
+QGEN.US,D,20210914,000000,59.3328,60.138,59.3328,59.6438,576756,0
+QGEN.US,D,20210915,000000,58.944,59.5883,58.4109,59.4105,802630,0
+QGEN.US,D,20210916,000000,59.1996,60.1992,58.9884,60.1436,1047044,0
+QGEN.US,D,20210917,000000,59.8882,60.5657,59.466,60.3546,1413672,0
+QGEN.US,D,20210920,000000,59.6327,60.81,59.5548,60.7545,656665,0
+QGEN.US,D,20210921,000000,61.0433,61.1209,60.6101,60.8988,395101,0
+QGEN.US,D,20210922,000000,60.7877,61.1209,60.6101,60.81,486673,0
+QGEN.US,D,20210923,000000,61.0544,61.2877,60.7989,60.8988,311159,0
+QGEN.US,D,20210924,000000,60.5213,60.5545,59.7771,60.1215,830356,0
+QGEN.US,D,20210927,000000,59.1773,59.3328,58.3443,58.4665,695968,0
+QGEN.US,D,20210928,000000,57.3668,57.4002,56.8226,57.2224,520930,0
+QGEN.US,D,20210929,000000,57.3445,57.7001,57.1059,57.2891,480597,0
+QGEN.US,D,20210930,000000,57.3891,57.8001,57.2668,57.4002,580630,0
+QGEN.US,D,20211001,000000,56.8559,56.9225,55.6232,56.6227,869668,0
+QGEN.US,D,20211004,000000,56.6116,56.756,55.8674,56.2228,551675,0
+QGEN.US,D,20211005,000000,56.2673,56.9338,56.2228,56.6004,1686300,0
+QGEN.US,D,20211006,000000,56.4894,57.0669,56.2784,56.6448,898562,0
+QGEN.US,D,20211007,000000,56.0007,57.2668,55.8897,56.7782,562407,0
+QGEN.US,D,20211008,000000,57.0115,57.1225,56.3618,56.7226,314604,0
+QGEN.US,D,20211011,000000,56.756,57.0892,56.3895,56.4006,213144,0
+QGEN.US,D,20211012,000000,57.1225,57.278,56.6448,56.7672,495959,0
+QGEN.US,D,20211013,000000,57.1892,57.4779,56.9781,56.9781,322475,0
+QGEN.US,D,20211014,000000,57.6223,57.8222,57.2336,57.5446,349964,0
+QGEN.US,D,20211015,000000,57.4668,57.7334,57.2502,57.3557,670353,0
+QGEN.US,D,20211018,000000,57.5668,58.1165,57.4224,57.8778,325086,0
+QGEN.US,D,20211019,000000,58.0221,58.4553,57.9888,58.3886,268630,0
+QGEN.US,D,20211020,000000,59.2105,59.366,58.8996,59.0774,210271,0
+QGEN.US,D,20211021,000000,59.3105,59.6549,58.9663,59.4882,277870,0
+QGEN.US,D,20211022,000000,59.9214,60.2436,59.5661,59.9659,318032,0
+QGEN.US,D,20211025,000000,60.3879,60.6101,60.0992,60.2546,575080,0
+QGEN.US,D,20211026,000000,60.8656,61.2764,60.6544,61.0209,879067,0
+QGEN.US,D,20211027,000000,60.8988,61.1876,59.3328,59.3551,601676,0
+QGEN.US,D,20211028,000000,60.1436,60.8544,60.0214,60.4435,575368,0
+QGEN.US,D,20211029,000000,62.3982,62.5647,60.8656,61.9317,1632432,0
+QGEN.US,D,20211101,000000,61.7541,62.4539,61.6207,61.8207,799851,0
+QGEN.US,D,20211102,000000,62.1872,62.2873,60.8766,61.2542,859176,0
+QGEN.US,D,20211103,000000,62.2538,62.3316,60.8988,61.4764,1918106,0
+QGEN.US,D,20211104,000000,60.9543,62.1705,60.8212,61.7985,948117,0
+QGEN.US,D,20211105,000000,58.9329,60.3102,58.3443,60.2436,949906,0
+QGEN.US,D,20211108,000000,60.2546,60.7117,60.0436,60.3435,744285,0
+QGEN.US,D,20211109,000000,60.0103,60.2436,58.8774,58.9773,958304,0
+QGEN.US,D,20211110,000000,59.1996,59.7881,58.8663,59.144,509181,0
+QGEN.US,D,20211111,000000,59.5548,59.6881,59.0329,59.5105,1078316,0
+QGEN.US,D,20211112,000000,59.5993,59.9769,59.2327,59.7771,742431,0
+QGEN.US,D,20211115,000000,59.8659,60.0214,59.0551,59.3105,383271,0
+QGEN.US,D,20211116,000000,64.2086,64.3975,61.1321,61.7207,2902983,0
+QGEN.US,D,20211117,000000,62.2317,62.8537,59.0774,60.7989,2913626,0
+QGEN.US,D,20211118,000000,62.1095,62.4649,61.6207,62.2206,739512,0
+QGEN.US,D,20211119,000000,62.4982,62.4982,61.5763,61.5986,796284,0
+QGEN.US,D,20211122,000000,61.7652,61.8651,60.9655,61.1765,535439,0
+QGEN.US,D,20211123,000000,60.1102,60.9766,59.6438,60.9211,674563,0
+QGEN.US,D,20211124,000000,59.666,60.6656,59.5883,60.5989,789109,0
+QGEN.US,D,20211126,000000,64.3086,64.4197,62.6093,62.7203,1213827,0
+QGEN.US,D,20211129,000000,61.1321,62.2705,61.0655,61.7763,857582,0
+QGEN.US,D,20211130,000000,61.6318,62.4261,61.0544,61.232,823912,0
+QGEN.US,D,20211201,000000,59.9547,60.5322,59.6438,60.2102,1122349,0
+QGEN.US,D,20211202,000000,60.2989,60.8322,60.0937,60.5989,807408,0
+QGEN.US,D,20211203,000000,60.7434,60.8877,59.6771,60.1992,745508,0
+QGEN.US,D,20211206,000000,60.188,60.3768,59.1551,59.2883,573029,0
+QGEN.US,D,20211207,000000,59.6993,59.9547,59.1495,59.4882,446659,0
+QGEN.US,D,20211208,000000,60.5545,61.1321,60.3768,60.8212,828241,0
+QGEN.US,D,20211209,000000,61.0876,61.2654,60.2546,60.2658,496042,0
+QGEN.US,D,20211210,000000,60.3324,60.9766,60.288,60.3658,384718,0
+QGEN.US,D,20211213,000000,60.3768,61.0209,60.3102,60.8433,277029,0
+QGEN.US,D,20211214,000000,60.0769,61.1987,59.4217,60.1436,1162171,0
+QGEN.US,D,20211215,000000,60.7434,62.1317,60.6878,62.0983,479253,0
+QGEN.US,D,20211216,000000,61.9539,62.3538,61.3875,61.4764,369121,0
+QGEN.US,D,20211217,000000,61.0655,61.5929,60.6544,61.1321,909495,0
+QGEN.US,D,20211220,000000,61.2542,62.0761,61.0655,61.8318,430371,0
+QGEN.US,D,20211221,000000,61.7652,61.7985,60.9655,61.3985,448025,0
+QGEN.US,D,20211222,000000,61.4764,61.7207,61.1654,61.6318,242899,0
+QGEN.US,D,20211223,000000,61.5208,61.532,61.1432,61.3764,191294,0
+QGEN.US,D,20211227,000000,61.4764,62.2983,61.3985,62.2983,281181,0
+QGEN.US,D,20211228,000000,62.376,62.3982,61.532,61.6097,251596,0
+QGEN.US,D,20211229,000000,61.854,61.9317,61.5097,61.9096,252636,0
+QGEN.US,D,20211230,000000,62.0651,62.0651,61.2987,61.6097,351862,0
+QGEN.US,D,20211231,000000,61.5097,62.1205,61.3099,61.7319,259766,0
+QGEN.US,D,20220103,000000,61.2211,61.2211,59.8604,60.3102,393116,0
+QGEN.US,D,20220104,000000,58.1332,58.2887,56.8781,57.7556,921804,0
+QGEN.US,D,20220105,000000,57.4779,58.0443,56.8671,56.9115,630120,0
+QGEN.US,D,20220106,000000,56.2451,56.8559,56.0452,56.5449,567251,0
+QGEN.US,D,20220107,000000,56.6339,56.7337,55.8784,56.0007,469264,0
+QGEN.US,D,20220110,000000,54.2902,55.6341,54.0237,55.612,708232,0
+QGEN.US,D,20220111,000000,55.5454,56.0229,54.9012,55.9119,585392,0
+QGEN.US,D,20220112,000000,55.4454,55.8229,55.1233,55.4342,886285,0
+QGEN.US,D,20220113,000000,54.4013,54.5901,53.0796,54.0459,1037936,0
+QGEN.US,D,20220114,000000,53.7793,54.2236,53.1129,53.8459,750111,0
+QGEN.US,D,20220118,000000,53.8904,54.2902,53.4352,53.8015,1117611,0
+QGEN.US,D,20220119,000000,54.0459,56.5449,54.0459,55.3011,1875239,0
+QGEN.US,D,20220120,000000,55.4009,56.1783,55.0456,55.0566,1023075,0
+QGEN.US,D,20220121,000000,54.4236,54.8678,53.8137,54.0792,777636,0
+QGEN.US,D,20220124,000000,53.8015,54.3236,52.7464,54.2125,645176,0
+QGEN.US,D,20220125,000000,53.3573,53.6905,52.8463,53.0796,550948,0
+QGEN.US,D,20220126,000000,53.2574,53.6683,52.5354,52.6576,461605,0
+QGEN.US,D,20220127,000000,52.5799,53.0796,52.3355,52.5686,592672,0
+QGEN.US,D,20220128,000000,52.8353,54.0237,52.5576,53.9904,468756,0
+QGEN.US,D,20220131,000000,54.0792,55.0233,54.0792,54.9678,368942,0
+QGEN.US,D,20220201,000000,55.1011,55.512,54.6224,55.4677,692465,0
+QGEN.US,D,20220202,000000,55.3232,55.5343,54.99,55.4564,544050,0
+QGEN.US,D,20220203,000000,54.3569,54.8789,54.1903,54.4791,484366,0
+QGEN.US,D,20220204,000000,54.9123,55.6564,54.7122,55.2788,571743,0
+QGEN.US,D,20220207,000000,55.4564,55.9563,55.3898,55.5564,709566,0
+QGEN.US,D,20220208,000000,54.6124,54.7345,54.0015,54.668,695132,0
+QGEN.US,D,20220209,000000,56.5561,56.9781,55.5454,55.9896,1456610,0
+QGEN.US,D,20220210,000000,55.1899,56.1783,54.9678,55.2344,633281,0
+QGEN.US,D,20220211,000000,55.1566,55.3787,53.7793,53.8349,432234,0
+QGEN.US,D,20220214,000000,53.7016,53.8349,52.8963,53.3017,534382,0
+QGEN.US,D,20220215,000000,53.9904,54.6901,53.696,54.6901,822325,0
+QGEN.US,D,20220216,000000,54.1459,54.7679,53.6017,54.6567,627160,0
+QGEN.US,D,20220217,000000,54.9344,55.1344,54.5124,54.668,491121,0
+QGEN.US,D,20220218,000000,54.6345,54.7901,53.9571,54.0682,350865,0
+QGEN.US,D,20220222,000000,54.0015,55.0678,53.9681,54.6457,470468,0
+QGEN.US,D,20220223,000000,54.8567,54.9455,53.7682,53.7682,451410,0
+QGEN.US,D,20220224,000000,52.0245,54.0903,51.9356,54.0792,570449,0
+QGEN.US,D,20220225,000000,54.1237,55.7997,53.9016,55.6453,552553,0
+QGEN.US,D,20220228,000000,55.4898,56.3117,54.6457,55.1899,659948,0
+QGEN.US,D,20220301,000000,55.6786,55.9785,55.0344,55.2344,399374,0
+QGEN.US,D,20220302,000000,53.0129,54.7068,52.8758,54.2458,824147,0
+QGEN.US,D,20220303,000000,53.8904,54.0682,53.1907,53.6795,782367,0
+QGEN.US,D,20220304,000000,51.3802,51.9912,50.836,51.3137,1157901,0
+QGEN.US,D,20220307,000000,50.0585,50.2475,48.226,48.6368,1501921,0
+QGEN.US,D,20220308,000000,47.2153,48.1648,45.8936,46.9042,1501824,0
+QGEN.US,D,20220309,000000,48.5591,50.1253,48.1926,49.6476,1305446,0
+QGEN.US,D,20220310,000000,48.9701,49.5032,48.6924,49.2811,508069,0
+QGEN.US,D,20220311,000000,49.6808,49.9585,48.7368,48.8035,387740,0
+QGEN.US,D,20220314,000000,49.7253,50.886,49.7253,50.1363,718658,0
+QGEN.US,D,20220315,000000,50.8805,51.0471,49.9363,50.2029,754990,0
+QGEN.US,D,20220316,000000,51.4691,52.6242,51.3802,52.3021,1197946,0
+QGEN.US,D,20220317,000000,52.5686,54.2236,52.5576,54.2236,702720,0
+QGEN.US,D,20220318,000000,53.2684,55.7897,53.124,55.4677,1398386,0
+QGEN.US,D,20220321,000000,54.9678,55.0344,54.1014,54.3458,474736,0
+QGEN.US,D,20220322,000000,54.1459,55.1233,54.1169,54.6345,450900,0
+QGEN.US,D,20220323,000000,54.4568,54.4568,53.7238,53.7682,493980,0
+QGEN.US,D,20220324,000000,53.6349,53.8349,53.2574,53.7793,455907,0
+QGEN.US,D,20220325,000000,54.0571,54.1793,53.1353,53.324,520443,0
+QGEN.US,D,20220328,000000,53.5905,54.1903,53.5905,53.8571,278309,0
+QGEN.US,D,20220329,000000,55.5786,56.0785,54.8789,55.0344,574635,0
+QGEN.US,D,20220330,000000,55.1122,55.8453,55.0456,55.6897,549244,0
+QGEN.US,D,20220331,000000,54.89,55.3565,54.4236,54.4236,645560,0
+QGEN.US,D,20220401,000000,54.6457,54.9234,54.3681,54.8678,490303,0
+QGEN.US,D,20220404,000000,54.9789,55.5397,54.8123,55.2233,542282,0
+QGEN.US,D,20220405,000000,55.2676,55.9563,55.1455,55.2788,1007827,0
+QGEN.US,D,20220406,000000,55.0456,55.1011,54.1569,54.7901,462788,0
+QGEN.US,D,20220407,000000,54.5235,55.2121,54.4568,54.7788,681040,0
+QGEN.US,D,20220408,000000,54.2569,54.6901,53.946,54.4902,576732,0
+QGEN.US,D,20220411,000000,54.168,54.2014,53.4017,53.4128,434928,0
+QGEN.US,D,20220412,000000,53.1018,53.3573,51.6913,52.0688,610058,0
+QGEN.US,D,20220413,000000,52.1134,52.7354,51.8912,52.4687,630538,0
+QGEN.US,D,20220414,000000,52.4243,52.6242,51.9245,52.1022,622943,0
+QGEN.US,D,20220418,000000,51.9245,51.9245,51.0304,51.6135,550521,0
+QGEN.US,D,20220419,000000,51.458,51.9691,51.2802,51.7358,538068,0
+QGEN.US,D,20220420,000000,51.7246,52.5132,51.4358,52.2909,645685,0
+QGEN.US,D,20220421,000000,52.5686,52.7464,51.2915,51.358,386530,0
+QGEN.US,D,20220422,000000,51.036,51.1469,50.1363,50.1474,394096,0
+QGEN.US,D,20220425,000000,49.9919,50.3363,49.5477,50.1696,1176770,0
+QGEN.US,D,20220426,000000,50.1031,50.9137,49.0145,49.8808,963162,0
+QGEN.US,D,20220427,000000,50.2696,50.9582,49.8808,50.3141,735093,0
+QGEN.US,D,20220428,000000,51.2359,51.2802,50.3473,50.8582,773686,0
+QGEN.US,D,20220429,000000,51.0693,52.0245,50.3363,50.3918,733922,0
+QGEN.US,D,20220502,000000,50.5805,51.5912,50.5584,51.4358,635940,0
+QGEN.US,D,20220503,000000,51.1469,51.7689,51.0804,51.4358,642490,0
+QGEN.US,D,20220504,000000,51.2136,51.9634,50.6251,51.8801,584822,0
+QGEN.US,D,20220505,000000,51.7802,51.7913,50.8805,51.1804,504587,0
+QGEN.US,D,20220506,000000,51.0804,51.1359,50.2585,50.8472,644786,0
+QGEN.US,D,20220509,000000,50.5696,50.8028,49.6808,49.8586,847533,0
+QGEN.US,D,20220510,000000,50.1031,50.2918,49.0478,49.692,565498,0
+QGEN.US,D,20220511,000000,49.4476,50.0031,48.9257,48.9812,475663,0
+QGEN.US,D,20220512,000000,48.0038,49.2811,48.0038,49.1701,655893,0
+QGEN.US,D,20220513,000000,50.0031,51.2915,49.9253,51.2359,857179,0
+QGEN.US,D,20220516,000000,51.1359,51.9022,50.736,51.4803,884351,0
+QGEN.US,D,20220517,000000,51.7246,52.1134,50.9582,50.9693,807585,0
+QGEN.US,D,20220518,000000,49.8476,50.2696,48.7721,48.8257,940910,0
+QGEN.US,D,20220519,000000,48.7036,50.0474,48.6592,49.3699,1251909,0
+QGEN.US,D,20220520,000000,50.2918,50.5251,49.7309,50.2806,1339786,0
+QGEN.US,D,20220523,000000,50.9026,51.0693,50.4473,50.9693,754230,0
+QGEN.US,D,20220524,000000,51.1915,51.358,50.1807,50.5917,605067,0
+QGEN.US,D,20220525,000000,50.2585,50.8104,50.0142,50.3696,1106528,0
+QGEN.US,D,20220526,000000,50.6805,50.8915,50.4028,50.6805,419995,0
+QGEN.US,D,20220527,000000,51.6468,52.6353,51.5691,52.6353,671676,0
+QGEN.US,D,20220531,000000,52.1022,52.1355,50.7583,51.036,636732,0
+QGEN.US,D,20220601,000000,50.936,51.2359,49.7698,50.0363,622020,0
+QGEN.US,D,20220602,000000,49.9919,51.458,49.7475,51.4137,555785,0
+QGEN.US,D,20220603,000000,51.1359,51.1469,50.3584,50.6473,376198,0
+QGEN.US,D,20220606,000000,51.0138,51.7802,50.836,51.3692,975021,0
+QGEN.US,D,20220607,000000,50.9916,51.9412,50.8915,51.9022,560012,0
+QGEN.US,D,20220608,000000,51.658,52.3132,51.6024,51.9467,659233,0
+QGEN.US,D,20220609,000000,51.7913,51.8244,50.836,50.9916,683693,0
+QGEN.US,D,20220610,000000,49.7587,50.0585,49.4699,49.8476,914446,0
+QGEN.US,D,20220613,000000,49.1589,49.4365,48.6091,48.7591,810013,0
+QGEN.US,D,20220614,000000,47.6595,47.8372,47.1375,47.7373,1121973,0
+QGEN.US,D,20220615,000000,48.5481,49.2033,48.1704,48.9146,603105,0
+QGEN.US,D,20220616,000000,48.5591,48.7257,48.0371,48.3593,857687,0
+QGEN.US,D,20220617,000000,47.8261,48.848,47.8261,48.5258,1023664,0
+QGEN.US,D,20220621,000000,47.7595,48.5036,47.404,48.1371,1307751,0
+QGEN.US,D,20220622,000000,47.8039,49.07,47.7373,48.6592,640031,0
+QGEN.US,D,20220623,000000,48.6814,49.792,48.5036,49.792,635104,0
+QGEN.US,D,20220624,000000,51.2471,51.8579,50.836,51.7913,1268210,0
+QGEN.US,D,20220627,000000,52.2909,52.8353,51.9691,52.1911,1017870,0
+QGEN.US,D,20220628,000000,52.4021,52.5132,51.7913,52.0134,694758,0
+QGEN.US,D,20220629,000000,51.7579,52.1134,51.4803,51.8467,1166040,0
+QGEN.US,D,20220630,000000,51.3914,52.6465,51.3914,52.4243,1070944,0
+QGEN.US,D,20220701,000000,51.8912,53.1796,51.8356,53.1462,1217779,0
+QGEN.US,D,20220705,000000,52.6242,53.7016,52.5909,53.6683,1188220,0
+QGEN.US,D,20220706,000000,53.3351,53.9016,53.2684,53.7572,1568480,0
+QGEN.US,D,20220707,000000,53.3573,54.5457,53.2019,54.5124,1138614,0
+QGEN.US,D,20220708,000000,53.0907,54.0792,53.0907,53.6461,1156896,0
+QGEN.US,D,20220711,000000,53.3017,53.6017,52.9464,53.2351,766079,0
+QGEN.US,D,20220712,000000,52.602,52.7797,51.5691,51.9022,748373,0
+QGEN.US,D,20220713,000000,50.8915,51.8783,50.8694,51.4914,485487,0
+QGEN.US,D,20220714,000000,51.4137,51.4247,50.3584,51.1025,703571,0
+QGEN.US,D,20220715,000000,51.4358,52.2688,51.0915,52.1578,1118548,0
+QGEN.US,D,20220718,000000,51.8912,52.1022,51.0915,51.2471,1506682,0
+QGEN.US,D,20220719,000000,51.4468,52.4355,51.3802,52.2466,770725,0
+QGEN.US,D,20220720,000000,51.6246,52.1743,51.4358,52.0577,846487,0
+QGEN.US,D,20220721,000000,52.3577,54.0459,52.3577,53.9016,902189,0
+QGEN.US,D,20220722,000000,53.224,53.7793,52.8075,53.2019,680610,0
+QGEN.US,D,20220725,000000,53.0352,53.0907,52.28,52.6465,897055,0
+QGEN.US,D,20220726,000000,52.2244,54.4236,52.0799,53.1796,1715560,0
+QGEN.US,D,20220727,000000,52.5243,53.9681,52.3243,53.6572,1039494,0
+QGEN.US,D,20220728,000000,53.8794,55.2177,53.546,54.9234,652126,0
+QGEN.US,D,20220729,000000,55.4009,55.4454,54.9123,55.1344,843924,0
+QGEN.US,D,20220801,000000,55.3787,55.6786,54.99,55.0788,948904,0
+QGEN.US,D,20220802,000000,54.7345,55.2233,54.5679,54.8789,686918,0
+QGEN.US,D,20220803,000000,55.2899,55.4009,54.6235,55.2788,568882,0
+QGEN.US,D,20220804,000000,55.3898,56.0785,54.9566,56.0007,719844,0
+QGEN.US,D,20220805,000000,54.6901,55.2454,54.3346,55.2009,1031019,0
+QGEN.US,D,20220808,000000,54.9566,55.3011,54.7012,54.9234,643021,0
+QGEN.US,D,20220809,000000,54.7457,54.8234,53.6349,53.8904,588185,0
+QGEN.US,D,20220810,000000,54.8234,55.412,54.5791,55.3677,473702,0
+QGEN.US,D,20220811,000000,55.8229,56.1006,55.1233,55.2899,384917,0
+QGEN.US,D,20220812,000000,55.0456,55.4454,54.89,55.4454,273144,0
+QGEN.US,D,20220815,000000,55.412,55.4898,54.8234,55.1566,721983,0
+QGEN.US,D,20220816,000000,54.5901,54.5901,53.7016,54.1793,844833,0
+QGEN.US,D,20220817,000000,53.6349,53.8127,53.1018,53.3684,489132,0
+QGEN.US,D,20220818,000000,53.1796,53.2129,52.5132,52.6353,574651,0
+QGEN.US,D,20220819,000000,52.5243,52.7575,52.0912,52.2909,342456,0
+QGEN.US,D,20220822,000000,51.8467,52.2466,51.8244,52.1244,613863,0
+QGEN.US,D,20220823,000000,51.9022,52.1134,51.4024,51.5912,563314,0
+QGEN.US,D,20220824,000000,52.1355,52.6797,51.8467,52.4243,562285,0
+QGEN.US,D,20220825,000000,52.7132,53.1796,52.5409,53.1684,403074,0
+QGEN.US,D,20220826,000000,53.0352,53.0463,51.3191,51.3914,1111255,0
+QGEN.US,D,20220829,000000,50.9249,51.2247,50.7472,50.8694,458379,0
+QGEN.US,D,20220830,000000,50.9249,50.9693,50.2585,50.3252,891727,0
+QGEN.US,D,20220831,000000,50.6251,51.0026,50.3696,50.4584,711008,0
+QGEN.US,D,20220901,000000,49.8698,50.2696,49.3588,50.214,948988,0
+QGEN.US,D,20220902,000000,50.5361,50.9582,50.0085,50.3918,890723,0
+QGEN.US,D,20220906,000000,50.4028,51.036,50.2029,50.414,737609,0
+QGEN.US,D,20220907,000000,50.3141,51.2802,50.3141,51.1915,798696,0
+QGEN.US,D,20220908,000000,50.2918,51.4914,50.1918,51.1693,1071378,0
+QGEN.US,D,20220909,000000,51.6135,51.7913,51.2471,51.2693,1474226,0
+QGEN.US,D,20220912,000000,51.7579,52.2022,51.4914,51.7358,806021,0
+QGEN.US,D,20220913,000000,51.2471,51.3025,50.0474,50.3141,869913,0
+QGEN.US,D,20220914,000000,50.2029,50.2362,49.692,49.9476,1292051,0
+QGEN.US,D,20220915,000000,49.9697,50.4028,49.692,49.9476,524206,0
+QGEN.US,D,20220916,000000,48.8035,49.0813,48.0925,48.2037,1130772,0
+QGEN.US,D,20220919,000000,47.8816,48.3815,47.5373,48.3815,535459,0
+QGEN.US,D,20220920,000000,47.8372,48.3258,47.6483,48.1482,858969,0
+QGEN.US,D,20220921,000000,47.6373,48.1371,47.0485,47.0708,697071,0
+QGEN.US,D,20220922,000000,46.6821,46.7154,46.1489,46.4821,655733,0
+QGEN.US,D,20220923,000000,45.9379,46.16,45.5269,45.8936,894141,0
+QGEN.US,D,20220926,000000,45.7046,45.9379,44.9716,45.4937,888659,0
+QGEN.US,D,20220927,000000,45.7824,46.1822,45.2048,45.4271,747741,0
+QGEN.US,D,20220928,000000,45.5714,46.3378,45.4492,46.1822,638294,0
+QGEN.US,D,20220929,000000,45.7492,45.9934,45.3882,45.7824,753479,0
+QGEN.US,D,20220930,000000,45.9713,46.982,45.8268,45.8491,753055,0
+QGEN.US,D,20221003,000000,46.5598,46.9042,46.3155,46.6599,856423,0
+QGEN.US,D,20221004,000000,47.8483,48.7923,47.8483,48.6147,870669,0
+QGEN.US,D,20221005,000000,48.226,48.7591,47.9038,48.4147,781632,0
+QGEN.US,D,20221006,000000,48.8257,49.1256,48.6592,48.8701,1157560,0
+QGEN.US,D,20221007,000000,48.5258,48.6479,47.032,47.2153,811699,0
+QGEN.US,D,20221010,000000,45.6935,51.0915,44.8494,48.7146,9891574,0
+QGEN.US,D,20221011,000000,48.0038,48.2315,46.36,47.8149,2949264,0
+QGEN.US,D,20221012,000000,48.0482,48.8035,47.2818,47.3262,1170857,0
+QGEN.US,D,20221013,000000,46.7599,49.0034,46.5933,48.6368,1512519,0
+QGEN.US,D,20221014,000000,49.3255,49.892,48.3148,48.4703,741819,0
+QGEN.US,D,20221017,000000,49.27,49.7364,49.07,49.5698,1458729,0
+QGEN.US,D,20221018,000000,50.1696,50.2842,49.4034,49.7587,644687,0
+QGEN.US,D,20221019,000000,48.6479,48.7257,47.0598,47.4596,907161,0
+QGEN.US,D,20221020,000000,46.982,47.5262,46.6264,46.9931,626568,0
+QGEN.US,D,20221021,000000,46.7376,47.1041,46.4489,46.8376,852211,0
+QGEN.US,D,20221024,000000,47.0598,47.3374,46.6487,47.0929,851898,0
+QGEN.US,D,20221025,000000,47.8483,48.5369,47.5262,48.5369,1059658,0
+QGEN.US,D,20221026,000000,48.6258,49.6032,48.6036,49.3477,719762,0
+QGEN.US,D,20221027,000000,48.9701,49.0312,48.3148,48.3815,380289,0
+QGEN.US,D,20221028,000000,48.3258,48.7479,48.1815,48.7368,704077,0
+QGEN.US,D,20221031,000000,48.3369,48.4369,47.8149,48.3815,1434480,0
+QGEN.US,D,20221101,000000,49.07,49.2587,48.4924,48.9257,463633,0
+QGEN.US,D,20221102,000000,48.9812,49.1701,47.8483,47.8816,482746,0
+QGEN.US,D,20221103,000000,47.1707,47.6705,46.8486,46.9376,1991446,0
+QGEN.US,D,20221104,000000,47.6928,47.6928,46.5821,47.3928,861198,0
+QGEN.US,D,20221107,000000,47.0598,47.1375,46.4044,46.5711,2133196,0
+QGEN.US,D,20221108,000000,48.4703,50.0697,48.2481,49.1811,2105300,0
+QGEN.US,D,20221109,000000,48.9478,49.6698,48.5591,49.4254,967737,0
+QGEN.US,D,20221110,000000,51.5469,52.0467,51.0026,51.8689,1327260,0
+QGEN.US,D,20221111,000000,52.3687,53.5239,52.2577,53.4905,977935,0
+QGEN.US,D,20221114,000000,53.3128,53.4239,52.3521,52.3798,535567,0
+QGEN.US,D,20221115,000000,53.6905,53.7682,52.8797,53.2019,710339,0
+QGEN.US,D,20221116,000000,53.6461,53.7961,52.3355,53.3795,1131381,0
+QGEN.US,D,20221117,000000,52.7686,53.2019,52.5576,53.1796,445069,0
+QGEN.US,D,20221118,000000,53.5128,53.7572,52.8242,53.4795,1685030,0
+QGEN.US,D,20221121,000000,53.9126,54.2014,53.5905,53.5905,947506,0
+QGEN.US,D,20221122,000000,53.3128,53.7572,52.8575,53.6461,758340,0
+QGEN.US,D,20221123,000000,53.8238,54.5568,53.7127,54.3124,323169,0
+QGEN.US,D,20221125,000000,54.3902,54.7567,54.3069,54.3902,212872,0
+QGEN.US,D,20221128,000000,54.9789,55.2788,54.3124,54.5124,1064105,0
+QGEN.US,D,20221129,000000,54.4791,54.7345,54.0571,54.2902,421782,0
+QGEN.US,D,20221130,000000,54.1569,55.0899,54.0792,55.0233,572875,0
+QGEN.US,D,20221201,000000,55.412,56.0785,55.3342,56.0452,536185,0
+QGEN.US,D,20221202,000000,55.512,56.0897,55.2344,55.9229,418946,0
+QGEN.US,D,20221205,000000,54.7679,55.1011,54.4791,54.6235,553310,0
+QGEN.US,D,20221206,000000,53.9348,54.0903,53.474,54.0903,729445,0
+QGEN.US,D,20221207,000000,53.946,54.7345,53.9182,54.3015,530800,0
+QGEN.US,D,20221208,000000,54.3569,55.0233,54.168,54.6345,551540,0
+QGEN.US,D,20221209,000000,54.7345,55.2454,54.7235,54.7235,448619,0
+QGEN.US,D,20221212,000000,55.5564,55.7897,55.2009,55.3565,528727,0
+QGEN.US,D,20221213,000000,56.5339,56.7054,55.2676,55.2899,491178,0
+QGEN.US,D,20221214,000000,55.6009,55.9341,55.1733,55.2676,414029,0
+QGEN.US,D,20221215,000000,55.0012,55.7786,54.6014,55.3787,920828,0
+QGEN.US,D,20221216,000000,54.6235,55.4232,54.1126,55.0678,1800595,0
+QGEN.US,D,20221219,000000,54.5901,54.7567,54.0459,54.2236,584253,0
+QGEN.US,D,20221220,000000,54.0903,54.5346,53.8682,54.4236,338149,0
+QGEN.US,D,20221221,000000,54.3902,55.1344,54.2902,54.8012,763643,0
+QGEN.US,D,20221222,000000,54.6235,54.9844,54.3458,54.8567,328799,0
+QGEN.US,D,20221223,000000,54.7679,54.9344,54.3236,54.7679,322957,0
+QGEN.US,D,20221227,000000,55.0678,55.0899,54.6457,54.7457,537654,0
+QGEN.US,D,20221228,000000,55.2899,55.7341,54.3792,54.6235,426351,0
+QGEN.US,D,20221229,000000,55.4564,56.1783,55.4509,55.7453,489652,0
+QGEN.US,D,20221230,000000,55.5343,55.6009,54.89,55.3898,316087,0
+QGEN.US,D,20230103,000000,55.2009,55.5232,54.8012,55.4564,382455,0
+QGEN.US,D,20230104,000000,56.4006,56.4894,55.5786,55.9229,438720,0
+QGEN.US,D,20230105,000000,55.1677,55.612,55.0233,55.5232,488026,0
+QGEN.US,D,20230106,000000,55.2899,55.5675,54.1793,55.5343,427894,0
+QGEN.US,D,20230109,000000,55.8342,55.9785,55.512,55.8784,604190,0
+QGEN.US,D,20230110,000000,56.0674,56.4914,55.7953,55.8453,447022,0
+QGEN.US,D,20230111,000000,56.1783,56.4006,55.8007,56.3895,410419,0
+QGEN.US,D,20230112,000000,56.6671,56.8448,56.0452,56.2562,439437,0
+QGEN.US,D,20230113,000000,56.0785,56.6782,55.9119,56.1562,353935,0
+QGEN.US,D,20230117,000000,56.3672,56.4783,55.7008,55.7786,695264,0
+QGEN.US,D,20230118,000000,56.1895,56.3117,55.3342,55.3787,841181,0
+QGEN.US,D,20230119,000000,55.2788,56.2173,55.0456,55.7786,714240,0
+QGEN.US,D,20230120,000000,55.8119,56.0562,55.3426,56.0007,643251,0
+QGEN.US,D,20230123,000000,56.0562,56.4451,56.0074,56.2006,876012,0
+QGEN.US,D,20230124,000000,55.9785,56.0119,55.4898,55.612,537571,0
+QGEN.US,D,20230125,000000,55.5786,55.9619,55.5454,55.9229,679232,0
+QGEN.US,D,20230126,000000,55.7563,55.8453,54.99,55.4342,482114,0
+QGEN.US,D,20230127,000000,55.1677,55.2565,54.6345,54.7567,603463,0
+QGEN.US,D,20230130,000000,54.6567,54.7788,54.1459,54.2236,516851,0
+QGEN.US,D,20230131,000000,54.168,54.4236,53.7793,54.4236,368145,0
+QGEN.US,D,20230201,000000,54.2792,54.9234,53.9681,54.9123,571069,0
+QGEN.US,D,20230202,000000,54.9455,55.0233,54.5124,54.8567,666567,0
+QGEN.US,D,20230203,000000,54.6901,55.2399,54.5402,55.0233,709706,0
+QGEN.US,D,20230206,000000,54.7457,54.9123,54.318,54.7679,714519,0
+QGEN.US,D,20230207,000000,54.1903,55.3677,54.1126,55.3121,802435,0
+QGEN.US,D,20230208,000000,56.2451,56.4006,54.8345,54.8345,953310,0
+QGEN.US,D,20230209,000000,55.2344,55.3232,54.6014,54.6124,641397,0
+QGEN.US,D,20230210,000000,54.5679,54.7122,54.1348,54.6567,547433,0
+QGEN.US,D,20230213,000000,53.9237,54.4679,53.8015,54.2458,515781,0
+QGEN.US,D,20230214,000000,54.1014,54.4236,53.7348,54.1459,304598,0
+QGEN.US,D,20230215,000000,53.8571,54.1237,53.6905,53.8349,487688,0
+QGEN.US,D,20230216,000000,53.224,53.4239,52.9352,52.9464,632187,0
+QGEN.US,D,20230217,000000,52.9464,53.324,52.8019,53.0796,436886,0
+QGEN.US,D,20230221,000000,52.7686,52.8685,52.2466,52.4577,443848,0
+QGEN.US,D,20230222,000000,52.4021,52.4021,51.5135,51.6246,542086,0
+QGEN.US,D,20230223,000000,51.9245,52.0134,51.2693,51.5025,600006,0
+QGEN.US,D,20230224,000000,51.4803,51.5691,50.7139,50.8138,680385,0
+QGEN.US,D,20230227,000000,51.5691,51.9022,51.4024,51.4358,837661,0
+QGEN.US,D,20230228,000000,51.4468,51.5802,50.9472,51.036,841925,0
+QGEN.US,D,20230301,000000,51.1581,51.2247,50.3028,50.3028,967364,0
+QGEN.US,D,20230302,000000,50.1363,50.936,50.0697,50.8694,952996,0
+QGEN.US,D,20230303,000000,51.1469,51.5469,51.0749,51.458,490466,0
+QGEN.US,D,20230306,000000,51.658,52.0134,51.4192,51.4914,480538,0
+QGEN.US,D,20230307,000000,51.98,52.0799,51.0582,51.0915,567559,0
+QGEN.US,D,20230308,000000,51.0471,51.458,50.9916,51.0915,371397,0
+QGEN.US,D,20230309,000000,51.2693,51.458,50.7805,50.8694,363376,0
+QGEN.US,D,20230310,000000,51.7467,51.9022,50.6361,51.0248,783188,0
+QGEN.US,D,20230313,000000,51.6357,51.9245,51.3802,51.558,882862,0
+QGEN.US,D,20230314,000000,50.7805,51.6135,50.6917,51.4691,1081233,0
+QGEN.US,D,20230315,000000,50.5251,51.1804,50.5139,51.0693,949884,0
+QGEN.US,D,20230316,000000,51.2693,51.8356,51.2247,51.5802,486024,0
+QGEN.US,D,20230317,000000,51.5358,51.5802,50.9582,51.2247,781069,0
+QGEN.US,D,20230320,000000,51.036,51.1469,50.7249,50.9137,506104,0
+QGEN.US,D,20230321,000000,51.0138,51.5802,50.9472,51.5469,543065,0
+QGEN.US,D,20230322,000000,51.5912,51.6246,50.9916,51.0248,419885,0
+QGEN.US,D,20230323,000000,51.1693,51.6246,50.8472,50.9026,402290,0
+QGEN.US,D,20230324,000000,51.036,51.2581,50.6251,51.2581,479174,0
+QGEN.US,D,20230327,000000,51.5691,51.658,51.2247,51.5246,910997,0
+QGEN.US,D,20230328,000000,50.9582,51.1025,50.4806,50.8028,411072,0
+QGEN.US,D,20230329,000000,51.0582,51.1804,50.7583,51.0026,196432,0
+QGEN.US,D,20230330,000000,50.8694,51.6468,50.5917,50.6805,712723,0
+QGEN.US,D,20230331,000000,50.3141,51.0138,50.2918,51.0138,1221339,0
+QGEN.US,D,20230403,000000,50.4473,50.5584,50.1696,50.5473,940158,0
+QGEN.US,D,20230404,000000,50.5139,50.8915,50.3363,50.3806,656879,0
+QGEN.US,D,20230405,000000,50.936,51.1581,50.7694,50.936,691538,0
+QGEN.US,D,20230406,000000,51.1804,51.3525,51.0138,51.0693,801977,0
+QGEN.US,D,20230410,000000,50.6361,50.9137,50.5139,50.8249,736956,0
+QGEN.US,D,20230411,000000,51.5246,51.6524,51.2693,51.3358,1025183,0
+QGEN.US,D,20230412,000000,51.7802,51.8801,51.3137,51.3137,724005,0
+QGEN.US,D,20230413,000000,51.98,52.0799,51.7802,51.9356,1216500,0
+QGEN.US,D,20230414,000000,51.7802,51.9578,51.6024,51.6691,483927,0
+QGEN.US,D,20230417,000000,51.558,51.6135,51.0248,51.3137,1134962,0
+QGEN.US,D,20230418,000000,51.2025,51.3025,50.6139,50.8694,1029994,0
+QGEN.US,D,20230419,000000,50.2475,50.5696,50.214,50.4806,679239,0
+QGEN.US,D,20230420,000000,50.0031,50.0808,49.7753,49.8586,584806,0
+QGEN.US,D,20230421,000000,50.0474,50.2252,49.8254,50.0808,611471,0
+QGEN.US,D,20230424,000000,50.1696,50.5917,50.0474,50.5696,473333,0
+QGEN.US,D,20230425,000000,49.8254,49.9031,48.884,49.0256,718194,0
+QGEN.US,D,20230426,000000,49.0813,49.1756,48.6479,48.7923,636145,0
+QGEN.US,D,20230427,000000,48.8257,49.3033,48.7146,49.1479,792292,0
+QGEN.US,D,20230428,000000,49.1479,49.6864,49.1366,49.5477,475703,0
+QGEN.US,D,20230501,000000,49.7475,49.8141,49.3533,49.7143,644048,0
+QGEN.US,D,20230502,000000,49.5365,49.7642,49.2366,49.2478,738305,0
+QGEN.US,D,20230503,000000,49.5809,50.3028,49.5809,49.9141,856063,0
+QGEN.US,D,20230504,000000,51.6024,51.6246,51.0582,51.1359,956351,0
+QGEN.US,D,20230505,000000,51.0026,51.1581,50.7416,51.0693,940506,0
+QGEN.US,D,20230508,000000,50.9916,51.2414,50.8582,51.1693,754231,0
+QGEN.US,D,20230509,000000,49.7143,50.3918,49.7032,50.0253,1354583,0
+QGEN.US,D,20230510,000000,50.0031,50.8249,50.0031,50.5696,1273383,0
+QGEN.US,D,20230511,000000,50.5696,50.6805,50.2307,50.5805,547979,0
+QGEN.US,D,20230512,000000,49.9141,50.2362,49.692,50.0808,1064625,0
+QGEN.US,D,20230515,000000,50.1474,50.4196,50.0253,50.3806,594923,0
+QGEN.US,D,20230516,000000,50.2252,50.3696,50.0363,50.2585,538071,0
+QGEN.US,D,20230517,000000,50.0808,50.0808,49.4588,49.9253,739104,0
+QGEN.US,D,20230518,000000,49.9363,49.9754,49.492,49.892,509163,0
+QGEN.US,D,20230519,000000,50.0585,50.4249,49.9807,50.1474,398049,0
+QGEN.US,D,20230522,000000,49.9363,50.3084,49.8698,49.9141,474816,0
+QGEN.US,D,20230523,000000,51.4468,51.4468,50.9026,51.0138,1152469,0
+QGEN.US,D,20230524,000000,51.3692,51.3692,50.3584,50.5805,937707,0
+QGEN.US,D,20230525,000000,51.1804,51.1804,50.4695,50.6582,745421,0
+QGEN.US,D,20230526,000000,50.7472,51.3469,50.736,51.1693,798602,0
+QGEN.US,D,20230530,000000,51.1804,51.1804,50.2362,50.3028,1158988,0
+QGEN.US,D,20230531,000000,50.0808,50.3363,49.8141,50.1585,955285,0
+QGEN.US,D,20230601,000000,50.6694,50.9582,50.4584,50.8472,609042,0
+QGEN.US,D,20230602,000000,51.4691,51.7967,51.3914,51.6246,1117491,0
+QGEN.US,D,20230605,000000,51.2136,51.3358,50.786,50.9916,1203712,0
+QGEN.US,D,20230606,000000,50.936,51.1025,50.7416,50.9026,560406,0
+QGEN.US,D,20230607,000000,50.2918,50.4473,49.8364,49.892,859576,0
+QGEN.US,D,20230608,000000,49.7587,50.6805,49.692,50.4695,629805,0
+QGEN.US,D,20230609,000000,50.6139,50.6251,50.2029,50.3028,575890,0
+QGEN.US,D,20230612,000000,50.7583,50.9582,50.4918,50.8249,734512,0
+QGEN.US,D,20230613,000000,51.1025,51.3692,51.0471,51.3469,936409,0
+QGEN.US,D,20230614,000000,50.8805,51.3358,50.8472,51.036,1562302,0
+QGEN.US,D,20230615,000000,50.9026,51.7358,50.8582,51.7358,921392,0
+QGEN.US,D,20230616,000000,51.9691,52.1855,51.7135,51.9356,651840,0
+QGEN.US,D,20230620,000000,50.3252,51.3414,50.2806,51.1693,1919906,0
+QGEN.US,D,20230621,000000,50.5361,50.8249,50.0919,50.1585,1395727,0
+QGEN.US,D,20230622,000000,49.9141,50.4918,49.892,50.4473,1433857,0
+QGEN.US,D,20230623,000000,49.6476,50.3363,49.6143,50.2696,1427453,0
+QGEN.US,D,20230626,000000,50.0474,50.4028,49.7475,50.214,1137361,0
+QGEN.US,D,20230627,000000,49.9807,50.0585,49.2811,49.6476,1032079,0
+QGEN.US,D,20230628,000000,49.5587,49.7143,49.2089,49.4811,1000323,0
+QGEN.US,D,20230629,000000,48.8035,49.1921,48.6814,49.1811,1276261,0
+QGEN.US,D,20230630,000000,49.5365,50.1031,49.5032,50.0142,912621,0
+QGEN.US,D,20230703,000000,50.3363,50.4806,50.1031,50.1585,454562,0
+QGEN.US,D,20230705,000000,50.0585,50.1918,49.8975,50.0808,1365659,0
+QGEN.US,D,20230706,000000,49.7032,49.9864,49.5477,49.7698,1414750,0
+QGEN.US,D,20230707,000000,49.6476,49.7698,49.4365,49.5477,756234,0
+QGEN.US,D,20230710,000000,49.5143,50.1807,49.5143,50.0697,1146475,0
+QGEN.US,D,20230711,000000,50.2029,50.2806,50.0253,50.1918,687628,0
+QGEN.US,D,20230712,000000,50.936,51.2637,50.6251,50.8805,803978,0
+QGEN.US,D,20230713,000000,51.558,51.558,51.1693,51.2136,760462,0
+QGEN.US,D,20230714,000000,51.3802,51.5135,50.9916,51.1138,1171567,0
+QGEN.US,D,20230717,000000,51.1359,51.1469,50.4862,50.8249,788549,0
+QGEN.US,D,20230718,000000,50.8915,50.9582,50.4918,50.7139,515021,0
+QGEN.US,D,20230719,000000,50.9026,51.2471,50.8249,51.0804,991351,0
+QGEN.US,D,20230720,000000,51.0471,51.2303,50.7027,50.7249,748978,0
+QGEN.US,D,20230721,000000,50.6582,52.0022,50.5417,51.7913,1365711,0
+QGEN.US,D,20230724,000000,51.6135,52.2466,51.558,51.9691,1433542,0
+QGEN.US,D,20230725,000000,51.3358,52.3021,51.3358,52.1134,1107817,0
+QGEN.US,D,20230726,000000,51.8801,52.5354,51.7579,52.4687,862973,0
+QGEN.US,D,20230727,000000,52.8685,52.9797,51.8689,51.8801,990676,0
+QGEN.US,D,20230728,000000,52.5354,52.5799,51.9245,52.3355,1054814,0
+QGEN.US,D,20230731,000000,52.5464,52.5576,51.9467,52.0022,897900,0
+QGEN.US,D,20230801,000000,52.3132,52.4243,51.9522,52.0022,939675,0
+QGEN.US,D,20230802,000000,51.7913,52.2022,51.7412,52.0357,1342422,0
+QGEN.US,D,20230803,000000,51.9578,52.0357,51.5635,51.7913,851564,0
+QGEN.US,D,20230804,000000,50.2475,51.2581,50.2475,50.6694,1708022,0
+QGEN.US,D,20230807,000000,50.7583,50.7805,50.1807,50.2252,1436986,0
+QGEN.US,D,20230808,000000,50.0474,50.0585,49.2587,49.5365,1511380,0
+QGEN.US,D,20230809,000000,50.8915,50.9026,49.6254,49.692,1882019,0
+QGEN.US,D,20230810,000000,49.4034,49.7532,49.0256,49.2478,1327970,0
+QGEN.US,D,20230811,000000,48.5925,48.7757,48.3258,48.5813,1009062,0
+QGEN.US,D,20230814,000000,48.2703,49.0034,48.0925,48.9812,1222156,0
+QGEN.US,D,20230815,000000,48.6479,48.8591,48.4369,48.6924,1594016,0
+QGEN.US,D,20230816,000000,48.126,48.2538,47.8483,47.9927,1169039,0
+QGEN.US,D,20230817,000000,47.9261,47.9594,47.4706,47.5373,1201474,0
+QGEN.US,D,20230818,000000,47.4596,47.976,47.3484,47.8483,1170386,0
+QGEN.US,D,20230821,000000,48.0259,48.6592,47.9038,48.5813,1736778,0
+QGEN.US,D,20230822,000000,48.848,49.3644,48.6536,49.1366,1663437,0
+QGEN.US,D,20230823,000000,49.2587,49.8808,49.2587,49.7143,1348088,0
+QGEN.US,D,20230824,000000,49.6366,49.9141,49.2256,49.2366,778100,0
+QGEN.US,D,20230825,000000,49.5032,49.8281,49.3477,49.6587,904975,0
+QGEN.US,D,20230828,000000,49.8476,50.0697,49.7698,49.9141,1646770,0
+QGEN.US,D,20230829,000000,50.0585,50.8028,50.0031,50.7139,1189001,0
+QGEN.US,D,20230830,000000,51.1359,51.3692,50.9026,51.1581,883242,0
+QGEN.US,D,20230831,000000,51.0471,51.2136,50.5028,50.5251,842045,0
+QGEN.US,D,20230901,000000,50.3252,50.5473,49.5143,49.5477,1086382,0
+QGEN.US,D,20230905,000000,48.9257,49.0923,47.7373,47.8149,1549703,0
+QGEN.US,D,20230906,000000,47.8149,47.8372,47.1541,47.2929,775592,0
+QGEN.US,D,20230907,000000,46.6043,46.8597,46.5821,46.7599,934203,0
+QGEN.US,D,20230908,000000,46.6154,46.6487,45.8936,46.1712,952328,0
+QGEN.US,D,20230911,000000,46.6043,47.2582,46.3155,47.1486,1397936,0
+QGEN.US,D,20230912,000000,46.9708,47.0485,46.2655,46.4711,876311,0
+QGEN.US,D,20230913,000000,46.3044,46.7932,46.2823,46.4377,1508691,0
+QGEN.US,D,20230914,000000,46.3488,46.5487,46.1267,46.2934,975330,0
+QGEN.US,D,20230915,000000,46.1045,46.6599,45.5159,45.6268,2180259,0
+QGEN.US,D,20230918,000000,45.5825,45.6046,44.9494,45.0604,1265427,0
+QGEN.US,D,20230919,000000,44.9048,45.016,44.3385,44.5496,1215359,0
+QGEN.US,D,20230920,000000,44.8606,45.5047,44.7495,44.8383,1208121,0
+QGEN.US,D,20230921,000000,44.6384,44.6717,43.9276,43.9719,1085221,0
+QGEN.US,D,20230922,000000,43.9498,44.1719,43.7609,43.7832,571992,0
+QGEN.US,D,20230925,000000,43.4277,43.6998,43.2944,43.4611,596582,0
+QGEN.US,D,20230926,000000,43.7277,44.1942,43.6609,43.9942,942358,0
+QGEN.US,D,20230927,000000,43.9831,44.2608,43.5833,43.8387,978343,0
+QGEN.US,D,20230928,000000,43.9164,44.2719,43.7499,44.0831,829241,0
+QGEN.US,D,20230929,000000,45.0383,45.1938,44.8828,44.9827,1151181,0
+QGEN.US,D,20231002,000000,44.6495,44.6495,44.1386,44.4606,1348672,0
+QGEN.US,D,20231003,000000,44.294,44.4384,43.9776,44.1386,737994,0
+QGEN.US,D,20231004,000000,44.1942,44.6551,43.9164,44.6384,968657,0
+QGEN.US,D,20231005,000000,44.9938,45.0383,44.5162,44.9494,739912,0
+QGEN.US,D,20231006,000000,44.4162,45.1493,44.3941,44.9938,847408,0
+QGEN.US,D,20231009,000000,44.5496,44.6828,43.8594,44.2719,1303388,0
+QGEN.US,D,20231010,000000,44.4718,45.0826,44.2719,44.8939,755668,0
+QGEN.US,D,20231011,000000,44.9716,45.016,44.2163,44.4275,645609,0
+QGEN.US,D,20231012,000000,44.2386,44.3829,43.1445,43.3945,1130681,0
+QGEN.US,D,20231013,000000,42.4393,43.0389,42.3615,42.7171,1362230,0
+QGEN.US,D,20231016,000000,42.7947,43.6721,42.6503,43.4833,1003660,0
+QGEN.US,D,20231017,000000,42.9391,43.5222,42.8668,43.2167,720819,0
+QGEN.US,D,20231018,000000,42.9168,42.9945,41.9451,42.0282,1064639,0
+QGEN.US,D,20231019,000000,41.9173,42.1394,41.5728,41.6729,1230237,0
+QGEN.US,D,20231020,000000,41.7396,42.106,41.6452,41.684,1746289,0
+QGEN.US,D,20231023,000000,41.5285,42.0061,41.3953,41.4841,942733,0
+QGEN.US,D,20231024,000000,41.2731,41.6228,41.1731,41.5285,897870,0
+QGEN.US,D,20231025,000000,41.5174,41.5285,40.5734,40.9509,1043542,0
+QGEN.US,D,20231026,000000,40.9176,41.0842,40.6944,40.862,1101591,0
+QGEN.US,D,20231027,000000,40.8843,40.8843,40.0624,40.1068,1465557,0
+QGEN.US,D,20231030,000000,40.2291,40.2291,38.5852,39.4848,3092616,0
+QGEN.US,D,20231031,000000,40.4955,41.9061,40.0957,41.5728,3650081,0
+QGEN.US,D,20231101,000000,41.5285,42.3171,41.2508,42.0616,1738900,0
+QGEN.US,D,20231102,000000,42.3948,42.5058,42.0173,42.4171,1080355,0
+QGEN.US,D,20231103,000000,43.3166,43.7776,43.2278,43.5388,995400,0
+QGEN.US,D,20231106,000000,43.5499,43.7499,42.9835,43.2613,953261,0
+QGEN.US,D,20231107,000000,43.0723,43.5943,43.0723,43.5611,1229556,0
+QGEN.US,D,20231108,000000,43.3945,43.6388,43.0612,43.0612,697046,0
+QGEN.US,D,20231109,000000,43.2834,43.2834,42.1838,42.2394,1475121,0
+QGEN.US,D,20231110,000000,41.9173,42.3226,41.6563,42.2615,906393,0
+QGEN.US,D,20231113,000000,42.3615,42.7559,42.0951,42.6059,1247952,0
+QGEN.US,D,20231114,000000,43.6832,44.1053,43.6832,43.9276,1002169,0
+QGEN.US,D,20231115,000000,43.9498,44.1831,43.7277,43.7721,951865,0
+QGEN.US,D,20231116,000000,43.8833,43.9942,43.6943,43.7609,637077,0
+QGEN.US,D,20231117,000000,43.9942,44.0608,43.4947,43.7055,714228,0
+QGEN.US,D,20231120,000000,43.9498,44.2719,43.8054,44.2719,870928,0
+QGEN.US,D,20231121,000000,44.3719,45.0272,44.3719,44.8162,1102722,0
+QGEN.US,D,20231122,000000,45.4048,45.5825,45.0601,45.1493,1243653,0
+QGEN.US,D,20231124,000000,45.2271,45.4659,45.1272,45.4159,349287,0
+QGEN.US,D,20231127,000000,45.5825,45.7936,45.0826,45.0826,1371316,0
+QGEN.US,D,20231128,000000,45.1049,45.7046,44.9048,45.6714,1349772,0
+QGEN.US,D,20231129,000000,45.6714,46.0657,45.6714,45.7936,963476,0
+QGEN.US,D,20231130,000000,45.7269,45.7824,45.2048,45.7158,930783,0
+QGEN.US,D,20231201,000000,45.4381,46.0712,45.2937,46.0379,875533,0
+QGEN.US,D,20231204,000000,46.0156,46.2823,45.8268,46.1045,703291,0
+QGEN.US,D,20231205,000000,45.9602,45.9713,45.4589,45.6158,422636,0
+QGEN.US,D,20231206,000000,45.7269,46.1822,45.638,46.0268,681000,0
+QGEN.US,D,20231207,000000,46.5266,46.7043,46.1934,46.6709,1545518,0
+QGEN.US,D,20231208,000000,46.1379,46.4044,45.9489,46.3933,1280188,0
+QGEN.US,D,20231211,000000,46.3821,46.7987,46.36,46.7376,1585068,0
+QGEN.US,D,20231212,000000,46.5821,46.6709,46.3044,46.5266,873354,0
+QGEN.US,D,20231213,000000,46.3711,47.8705,46.3266,47.8483,1006852,0
+QGEN.US,D,20231214,000000,48.1926,48.5481,47.7595,47.8927,1286690,0
+QGEN.US,D,20231215,000000,47.7149,47.8816,46.8486,47.1486,1111616,0
+QGEN.US,D,20231218,000000,47.1931,47.4151,47.0042,47.0485,684740,0
+QGEN.US,D,20231219,000000,47.0042,47.7705,46.9764,47.7261,1178331,0
+QGEN.US,D,20231220,000000,47.6261,47.6928,46.6821,46.6821,791668,0
+QGEN.US,D,20231221,000000,47.2263,48.0038,47.1596,47.8927,895935,0
+QGEN.US,D,20231222,000000,48.1371,48.5036,47.7261,47.9704,632382,0
+QGEN.US,D,20231226,000000,48.0148,48.4369,47.9038,48.2703,463036,0
+QGEN.US,D,20231227,000000,48.3148,48.4703,48.1038,48.2926,479004,0
+QGEN.US,D,20231228,000000,48.3369,48.5702,48.2037,48.3925,470621,0
+QGEN.US,D,20231229,000000,48.1815,48.4259,48.0148,48.2371,447268,0
+QGEN.US,D,20240102,000000,47.8705,48.6258,47.7039,48.4814,1279235,0
+QGEN.US,D,20240103,000000,47.6039,48.0148,47.5262,47.9817,3149592,0
+QGEN.US,D,20240104,000000,47.4596,48.6924,47.4596,48.6479,2318622,0
+QGEN.US,D,20240105,000000,47.9594,49.0089,47.9594,48.9812,1894946,0
+QGEN.US,D,20240108,000000,49.5921,50.3084,49.4034,50.2806,1858787,0
+QGEN.US,D,20240109,000000,50.214,50.9527,49.6808,49.9031,1573625,0
+QGEN.US,D,20240110,000000,49.4143,50.0196,49.4143,49.9141,1090918,0
+QGEN.US,D,20240111,000000,49.8141,49.8586,49.1366,49.7698,1246117,0
+QGEN.US,D,20240112,000000,50.0031,50.4028,49.7143,49.892,1116444,0
+QGEN.US,D,20240116,000000,49.5255,50.8694,49.2256,50.1031,2998529,0
+QGEN.US,D,20240117,000000,49.7364,50.0085,49.42,49.6476,1143630,0
+QGEN.US,D,20240118,000000,49.6698,49.7143,49.3421,49.5921,963154,0
+QGEN.US,D,20240119,000000,49.7032,50.1585,49.4811,50.1253,3103190,0
+QGEN.US,D,20240122,000000,50.0474,50.4695,49.7532,49.8031,1432527,0
+QGEN.US,D,20240123,000000,49.7364,49.7809,49.0089,49.3588,769541,0
+QGEN.US,D,20240124,000000,49.7698,49.7809,48.6924,48.6924,700955,0
+QGEN.US,D,20240125,000000,48.8257,49.3588,48.6201,48.9588,1016248,0
+QGEN.US,D,20240126,000000,49.2922,49.5032,48.9089,48.9812,837223,0
+QGEN.US,D,20240129,000000,48.5702,48.9257,48.3703,48.6368,952384,0
+QGEN.US,D,20240130,000000,47.5225,47.8026,46.8061,46.9084,875657,0
+QGEN.US,D,20240131,000000,47.2639,47.5225,46.9408,47.0377,1123408,0
+QGEN.US,D,20240201,000000,46.9408,47.6196,46.6392,47.5441,1135096,0
+QGEN.US,D,20240202,000000,46.9084,46.9839,46.2081,46.8761,1249978,0
+QGEN.US,D,20240205,000000,45.928,46.3481,45.4325,45.454,1481867,0
+QGEN.US,D,20240206,000000,45.7556,48.8908,45.5618,48.2659,3191762,0
+QGEN.US,D,20240207,000000,47.6626,47.6949,45.9388,46.8868,2336642,0
+QGEN.US,D,20240208,000000,47.1239,47.5711,46.8222,47.5334,943617,0
+QGEN.US,D,20240209,000000,47.1346,47.9319,47.0808,47.9319,1087036,0
+QGEN.US,D,20240212,000000,47.5656,47.6411,47.1023,47.2101,1367622,0
+QGEN.US,D,20240213,000000,46.4343,46.7038,45.7556,46.1759,766500,0
+QGEN.US,D,20240214,000000,45.6479,46.2405,45.6047,46.1974,910173,0
+QGEN.US,D,20240215,000000,46.1327,46.2836,45.8096,46.0251,918875,0
+QGEN.US,D,20240216,000000,46.2189,46.7684,46.1004,46.3913,888475,0
+QGEN.US,D,20240220,000000,46.1113,46.2136,45.8634,46.1113,955594,0
+QGEN.US,D,20240221,000000,45.7018,46.2081,45.5402,46.1866,1010008,0
+QGEN.US,D,20240222,000000,46.3266,47.0593,46.0681,46.9084,1032521,0
+QGEN.US,D,20240223,000000,46.93,47.3609,46.7468,47.2101,1397833,0
+QGEN.US,D,20240226,000000,46.8546,47.1346,46.7306,46.93,1082396,0
+QGEN.US,D,20240227,000000,46.7684,46.8977,46.5852,46.8546,570983,0
+QGEN.US,D,20240228,000000,46.6067,46.7038,46.3266,46.5421,1006008,0
+QGEN.US,D,20240229,000000,46.8438,46.8546,46.0303,46.1004,1056901,0
+QGEN.US,D,20240301,000000,46.1974,46.9193,45.8957,46.8115,579164,0
+QGEN.US,D,20240304,000000,46.9946,47.4463,46.8331,47.3501,730711,0
+QGEN.US,D,20240305,000000,47.6949,48.002,47.2424,47.3501,660493,0
+QGEN.US,D,20240306,000000,47.6196,48.0504,47.3448,47.3933,871128,0
+QGEN.US,D,20240307,000000,47.598,48.1043,47.598,47.9751,853245,0
+QGEN.US,D,20240308,000000,48.0935,48.4167,47.8349,47.8996,408533,0
+QGEN.US,D,20240311,000000,48.1475,48.546,47.9751,48.5029,530095,0
+QGEN.US,D,20240312,000000,48.4814,48.5567,48.0827,48.0935,551936,0
+QGEN.US,D,20240313,000000,47.9966,48.1689,47.5764,47.7164,764073,0
+QGEN.US,D,20240314,000000,47.8673,47.878,47.0808,47.4256,669117,0
+QGEN.US,D,20240315,000000,47.3071,47.5764,47.07,47.4472,957946,0
+QGEN.US,D,20240318,000000,47.5656,47.7918,47.4363,47.5548,590644,0
+QGEN.US,D,20240319,000000,47.6411,47.7833,47.3609,47.4147,1418393,0
+QGEN.US,D,20240320,000000,47.3285,47.4579,46.8761,47.3501,715353,0
+QGEN.US,D,20240321,000000,47.1239,47.5009,47.0377,47.0593,615044,0
+QGEN.US,D,20240322,000000,47.2208,47.2424,46.5205,47.2424,742092,0
+QGEN.US,D,20240325,000000,46.7792,46.9731,46.0358,46.1327,848255,0
+QGEN.US,D,20240326,000000,45.4001,46.0035,45.3355,46.0035,856137,0
+QGEN.US,D,20240327,000000,46.0142,46.1435,45.7664,46.0573,940234,0
+QGEN.US,D,20240328,000000,45.8311,46.3805,45.7125,46.3159,988888,0
+QGEN.US,D,20240401,000000,46.3481,46.7792,45.6263,45.7772,524029,0
+QGEN.US,D,20240402,000000,45.7664,45.8634,45.4001,45.4756,708079,0
+QGEN.US,D,20240403,000000,44.5275,45.2817,44.4952,45.1523,923279,0
+QGEN.US,D,20240404,000000,44.6783,45.0338,44.2688,44.2904,872605,0
+QGEN.US,D,20240405,000000,44.0965,44.4305,43.9996,44.3551,1515254,0
+QGEN.US,D,20240408,000000,44.4627,44.7644,44.4089,44.7106,1065357,0
+QGEN.US,D,20240409,000000,44.5275,45.2277,44.5275,45.2169,801719,0
+QGEN.US,D,20240410,000000,44.5059,44.7538,44.1935,44.3659,843921,0
+QGEN.US,D,20240411,000000,44.8506,44.8938,44.048,44.3551,490798,0
+QGEN.US,D,20240412,000000,43.9348,44.0965,43.2455,43.2885,595843,0
+QGEN.US,D,20240415,000000,43.5685,43.6117,42.6205,42.7389,511910,0
+QGEN.US,D,20240416,000000,42.5236,42.5667,42.168,42.3619,684337,0
+QGEN.US,D,20240417,000000,42.5989,42.6636,42.2111,42.2651,738811,0
+QGEN.US,D,20240418,000000,42.3512,42.6205,42.0495,42.5236,883559,0
+QGEN.US,D,20240419,000000,42.7067,43.2455,42.7067,43.0946,1028417,0
+QGEN.US,D,20240422,000000,44.1504,44.5489,43.9564,44.4089,1163737,0
+QGEN.US,D,20240423,000000,44.4736,45.1846,44.3766,45.1308,901479,0
+QGEN.US,D,20240424,000000,44.9476,45.0554,44.4413,44.7322,757601,0
+QGEN.US,D,20240425,000000,44.0319,44.2688,43.6925,44.2581,1164754,0
+QGEN.US,D,20240426,000000,44.2797,44.9045,44.2365,44.8722,1305761,0
+QGEN.US,D,20240429,000000,45.12,45.6263,45.0984,45.5725,2382270,0
+QGEN.US,D,20240430,000000,44.6998,45.6479,44.6998,45.6047,2511342,0
+QGEN.US,D,20240501,000000,45.4325,46.5529,45.3571,46.1219,1363246,0
+QGEN.US,D,20240502,000000,46.0035,46.1327,45.5725,45.9819,1115728,0
+QGEN.US,D,20240503,000000,46.7468,46.8761,46.2405,46.3051,1223308,0
+QGEN.US,D,20240506,000000,46.4343,46.4775,45.7987,45.8742,1996930,0
+QGEN.US,D,20240507,000000,46.1327,46.2943,45.9388,46.2727,780576,0
+QGEN.US,D,20240508,000000,46.5852,46.6067,46.2405,46.2621,1018485,0
+QGEN.US,D,20240509,000000,46.5421,47.1023,46.4128,46.9515,626814,0
+QGEN.US,D,20240510,000000,47.0484,47.4363,46.9461,46.9839,608193,0
+QGEN.US,D,20240513,000000,47.4256,47.8564,47.2101,47.7596,744270,0
+QGEN.US,D,20240514,000000,48.1475,48.9123,47.9966,48.9016,777292,0
+QGEN.US,D,20240515,000000,49.2355,49.3433,48.9016,49.3109,1301700,0
+QGEN.US,D,20240516,000000,49.3109,49.5696,48.9662,49.548,1001484,0
+QGEN.US,D,20240517,000000,49.3541,49.4673,49.1493,49.2247,1183386,0
+QGEN.US,D,20240520,000000,49.2679,49.3541,48.7184,48.9877,1090364,0
+QGEN.US,D,20240521,000000,48.686,48.7184,48.2983,48.5029,717648,0
+QGEN.US,D,20240522,000000,47.4363,47.4363,46.6606,46.8654,1478898,0
+QGEN.US,D,20240523,000000,46.8654,46.8654,46.2621,46.5098,848204,0
+QGEN.US,D,20240524,000000,47.1455,47.2424,46.9193,47.1131,570031,0
+QGEN.US,D,20240528,000000,46.8868,46.8868,46.1274,46.3481,816635,0
+QGEN.US,D,20240529,000000,45.9064,46.0142,45.5886,45.8742,945893,0
+QGEN.US,D,20240530,000000,45.8957,46.0788,45.6909,45.9388,952286,0
+QGEN.US,D,20240531,000000,45.8634,46.6714,45.8202,46.6067,901219,0
+QGEN.US,D,20240603,000000,46.4236,47.4363,46.4236,47.404,1060941,0
+QGEN.US,D,20240604,000000,47.0916,47.3825,46.9193,47.0484,588490,0
+QGEN.US,D,20240605,000000,47.2747,48.2336,47.1294,48.0827,805206,0
+QGEN.US,D,20240606,000000,48.0181,48.5892,47.8564,48.406,569403,0
+QGEN.US,D,20240607,000000,47.7057,48.4814,47.7057,48.3198,953879,0
+QGEN.US,D,20240610,000000,47.7596,48.6106,47.7487,48.3521,768441,0
+QGEN.US,D,20240611,000000,47.6949,48.0397,47.2317,47.3609,841956,0
+QGEN.US,D,20240612,000000,47.8349,47.9212,47.5118,47.6518,642981,0
+QGEN.US,D,20240613,000000,47.404,47.404,46.6822,46.7038,1025266,0
+QGEN.US,D,20240614,000000,46.4883,46.5421,45.5456,45.6156,833879,0
+QGEN.US,D,20240617,000000,45.7664,47.1239,45.6479,47.1131,1099985,0
+QGEN.US,D,20240618,000000,47.6411,47.9426,46.9946,47.1346,930353,0
+QGEN.US,D,20240620,000000,44.7968,45.2622,44.4305,45.1308,1804976,0
+QGEN.US,D,20240621,000000,45.0984,45.1415,44.1826,45.0984,1790251,0
+QGEN.US,D,20240624,000000,45.2493,45.4756,45.1415,45.2817,550104,0
+QGEN.US,D,20240625,000000,45.0015,45.0284,44.2042,44.2151,727299,0
+QGEN.US,D,20240626,000000,43.8811,44.1612,43.6656,43.8811,873176,0
+QGEN.US,D,20240627,000000,44.1935,44.7214,44.0157,44.2797,1195140,0
+QGEN.US,D,20240628,000000,44.3119,44.786,43.8702,44.2688,1479176,0
+QGEN.US,D,20240701,000000,43.9457,44.6029,43.2455,43.3423,932215,0
+QGEN.US,D,20240702,000000,43.4823,43.9295,43.3747,43.8487,617956,0
+QGEN.US,D,20240703,000000,43.8272,44.0211,43.5255,43.7194,270838,0
+QGEN.US,D,20240705,000000,44.1504,44.4197,43.9242,44.2797,746275,0
+QGEN.US,D,20240708,000000,44.1826,44.3551,43.1593,43.3532,983343,0
+QGEN.US,D,20240709,000000,43.5685,43.5685,42.8036,43.1593,753886,0
+QGEN.US,D,20240710,000000,43.7409,44.3335,43.6656,44.2042,786138,0
+QGEN.US,D,20240711,000000,44.4521,44.926,44.1612,44.2904,941371,0
+QGEN.US,D,20240712,000000,44.7322,45.4756,44.702,45.4432,826398,0
+QGEN.US,D,20240715,000000,45.0984,45.1739,44.7483,45.0338,1776971,0
+QGEN.US,D,20240716,000000,44.7322,46.0035,44.7322,45.8634,936555,0
+QGEN.US,D,20240717,000000,45.5618,46.1004,45.454,45.7664,1281616,0
+QGEN.US,D,20240718,000000,45.7341,45.8418,44.7644,45.0122,969325,0
+QGEN.US,D,20240719,000000,44.6567,44.9476,44.0751,44.7644,1013954,0
+QGEN.US,D,20240722,000000,45.2169,45.6802,44.8938,45.6156,1186044,0
+QGEN.US,D,20240723,000000,45.3571,45.4001,44.5544,44.6567,941960,0
+QGEN.US,D,20240724,000000,44.6567,45.5671,44.646,45.2601,925990,0
+QGEN.US,D,20240725,000000,45.5079,46.3266,45.4109,45.5079,1341171,0
+QGEN.US,D,20240726,000000,46.2405,47.5548,46.1866,47.3394,1386051,0
+QGEN.US,D,20240729,000000,47.4902,48.072,47.2747,47.6949,1687958,0
+QGEN.US,D,20240730,000000,47.9319,48.3414,47.3285,48.1689,1222355,0
+QGEN.US,D,20240731,000000,47.9858,48.6538,47.878,47.9319,1098800,0
+QGEN.US,D,20240801,000000,48.2013,49.6988,47.8242,49.3433,1823638,0
+QGEN.US,D,20240802,000000,50.1082,50.1513,49.2894,49.8712,1193294,0
+QGEN.US,D,20240805,000000,48.7615,48.9446,48.1797,48.3629,854552,0
+QGEN.US,D,20240806,000000,47.9212,48.9877,47.7057,48.1797,918842,0
+QGEN.US,D,20240807,000000,48.74,48.88,47.7111,47.8888,955021,0
+QGEN.US,D,20240808,000000,48.0827,49.0632,47.9212,49.0308,1126694,0
+QGEN.US,D,20240809,000000,48.9339,49.1978,48.7722,48.9339,786600,0
+QGEN.US,D,20240812,000000,48.8693,48.9555,48.4276,48.7507,884006,0
+QGEN.US,D,20240813,000000,49.0417,49.6342,49.0308,49.4834,949377,0
+QGEN.US,D,20240814,000000,49.7096,49.8926,49.2544,49.6126,606383,0
+QGEN.US,D,20240815,000000,49.5049,50.1837,49.5049,50.022,492502,0
+QGEN.US,D,20240816,000000,50.0113,50.3237,49.9358,50.2914,550112,0
+QGEN.US,D,20240819,000000,50.1405,50.7438,50.1405,50.5822,762304,0
+QGEN.US,D,20240820,000000,50.5822,50.8084,50.4099,50.6038,633869,0
+QGEN.US,D,20240821,000000,50.5176,50.8193,50.4422,50.7007,725709,0
+QGEN.US,D,20240822,000000,51.0671,51.1101,50.3237,50.3345,1168960,0
+QGEN.US,D,20240823,000000,50.7654,50.8946,49.6018,49.8497,2156915,0
+QGEN.US,D,20240826,000000,49.5264,49.8066,48.546,48.6968,1267817,0
+QGEN.US,D,20240827,000000,49.2786,49.6988,49.0417,49.5803,1278514,0
+QGEN.US,D,20240828,000000,49.5049,49.9466,49.2328,49.3541,864164,0
+QGEN.US,D,20240829,000000,49.3001,49.7958,49.1924,49.2139,1691923,0
+QGEN.US,D,20240830,000000,49.6664,49.8227,49.0093,49.2463,1549081,0
+QGEN.US,D,20240903,000000,48.1581,48.5245,47.4579,47.7057,4303106,0
+QGEN.US,D,20240904,000000,47.6842,47.9912,47.4794,47.5764,1382264,0
+QGEN.US,D,20240905,000000,47.9966,48.4167,47.7272,47.9212,1362991,0
+QGEN.US,D,20240906,000000,48.2228,48.3844,47.4579,47.9212,1345214,0
+QGEN.US,D,20240909,000000,47.9535,49.5587,47.9535,49.4402,1563132,0
+QGEN.US,D,20240910,000000,49.0201,49.4618,48.8262,49.4509,1060043,0
+QGEN.US,D,20240911,000000,49.3109,49.6018,49.0147,49.3863,850601,0
+QGEN.US,D,20240912,000000,49.2786,49.3541,48.7507,49.0955,1446628,0
+QGEN.US,D,20240913,000000,49.4079,49.9681,49.3756,49.9466,878979,0
+QGEN.US,D,20240916,000000,49.7742,50.2052,49.5587,50.1728,653022,0
+QGEN.US,D,20240917,000000,49.9681,50.0113,48.9985,49.1924,1580887,0
+QGEN.US,D,20240918,000000,49.4295,49.7041,49.1171,49.2139,1796214,0
+QGEN.US,D,20240919,000000,49.6126,49.6234,49.0524,49.1171,955683,0
+QGEN.US,D,20240920,000000,48.9123,48.9231,48.1581,48.3737,1791786,0
+QGEN.US,D,20240923,000000,48.3414,48.3521,47.8081,47.8996,851005,0
+QGEN.US,D,20240924,000000,48.1151,48.5999,48.0181,48.3305,1042709,0
+QGEN.US,D,20240925,000000,48.406,48.4276,47.5118,47.5225,1010130,0
+QGEN.US,D,20240926,000000,48.0181,48.5352,47.9319,48.5029,776651,0
+QGEN.US,D,20240927,000000,49.2355,49.6449,48.7184,48.74,1829130,0
+QGEN.US,D,20240930,000000,48.9016,49.1493,48.5676,49.0955,1938776,0
+QGEN.US,D,20241001,000000,48.9877,49.0308,48.2336,48.3844,904660,0
+QGEN.US,D,20241002,000000,47.9535,47.9858,47.4472,47.7811,1294096,0
+QGEN.US,D,20241003,000000,47.5225,47.5548,46.7684,46.9084,1600572,0
+QGEN.US,D,20241004,000000,46.4883,46.9408,46.4236,46.9408,809153,0
+QGEN.US,D,20241007,000000,46.8115,46.8438,46.5314,46.6714,448330,0
+QGEN.US,D,20241008,000000,46.8438,47.1562,46.8006,46.93,507588,0
+QGEN.US,D,20241009,000000,47.1239,47.8888,47.0055,47.8888,1418989,0
+QGEN.US,D,20241010,000000,47.598,47.6842,46.4128,46.6283,763419,0
+QGEN.US,D,20241011,000000,47.1671,47.4902,47.1346,47.3179,1059122,0
+QGEN.US,D,20241014,000000,47.3071,47.6518,47.07,47.5009,1272285,0
+QGEN.US,D,20241015,000000,47.5009,48.0613,47.1616,47.2747,600534,0
+QGEN.US,D,20241016,000000,47.2317,47.2747,46.4667,46.5529,1430274,0
+QGEN.US,D,20241017,000000,45.6802,46.2513,45.5402,45.9926,1540859,0
+QGEN.US,D,20241018,000000,46.1219,46.3266,45.928,46.3266,948825,0
+QGEN.US,D,20241021,000000,45.9388,45.9496,45.1093,45.3785,546700,0
+QGEN.US,D,20241022,000000,45.3247,45.6802,45.0231,45.4756,705180,0
+QGEN.US,D,20241023,000000,45.4756,45.5294,45.1739,45.3785,454432,0
+QGEN.US,D,20241024,000000,45.4972,45.5618,44.7968,44.8184,526647,0
+QGEN.US,D,20241025,000000,44.926,45.2493,44.7214,44.7644,457041,0
+QGEN.US,D,20241028,000000,45.3355,45.4325,44.9692,45.0338,571696,0
+QGEN.US,D,20241029,000000,44.8829,45.2869,44.7968,45.0661,441841,0
+QGEN.US,D,20241030,000000,45.2708,45.7556,45.1631,45.5079,861997,0
+QGEN.US,D,20241031,000000,45.3139,45.6694,45.1308,45.3571,859105,0
+QGEN.US,D,20241101,000000,46.1974,46.5637,46.0358,46.4128,802017,0
+QGEN.US,D,20241104,000000,47.07,47.2478,46.8115,47.0268,1167169,0
+QGEN.US,D,20241105,000000,47.07,47.4794,46.8115,47.3501,807137,0
+QGEN.US,D,20241106,000000,46.3481,47.4687,46.0142,47.2639,1486483,0
+QGEN.US,D,20241107,000000,48.686,48.8584,47.2208,47.5656,1346642,0
+QGEN.US,D,20241108,000000,47.6411,47.6949,47.0055,47.1455,749329,0
+QGEN.US,D,20241111,000000,47.1777,47.5009,46.9084,47.4579,907032,0
+QGEN.US,D,20241112,000000,47.2747,47.3933,46.5744,46.5744,866416,0
+QGEN.US,D,20241113,000000,46.0573,46.1651,45.6909,45.928,745596,0
+QGEN.US,D,20241114,000000,46.1651,46.1759,45.2817,45.3463,506462,0
+QGEN.US,D,20241115,000000,45.2169,45.2169,44.1397,44.4627,1145680,0
+QGEN.US,D,20241118,000000,43.978,44.3874,43.8811,44.1612,1012218,0
+QGEN.US,D,20241119,000000,43.6872,44.1787,43.4717,43.9564,683558,0
+QGEN.US,D,20241120,000000,43.784,45.7018,43.6117,45.3463,1729843,0
+QGEN.US,D,20241121,000000,45.4756,45.7664,45.2923,45.6047,891343,0
+QGEN.US,D,20241122,000000,46.0788,46.2189,45.8418,46.0897,631107,0
+QGEN.US,D,20241125,000000,46.6392,46.8977,46.4128,46.596,740073,0
+QGEN.US,D,20241126,000000,46.9623,47.0162,46.4021,46.5852,666288,0
+QGEN.US,D,20241127,000000,47.0268,47.4579,46.9731,47.1346,577357,0
+QGEN.US,D,20241129,000000,46.7468,47.0484,46.7145,46.79,433039,0
+QGEN.US,D,20241202,000000,46.8438,47.3501,46.6606,47.0268,708852,0
+QGEN.US,D,20241203,000000,47.3825,47.3825,46.6283,46.6392,835744,0
+QGEN.US,D,20241204,000000,46.8006,47.3394,46.5744,47.1562,576797,0
+QGEN.US,D,20241205,000000,47.3609,47.3609,46.7684,46.79,711453,0
+QGEN.US,D,20241206,000000,46.9193,47.1023,46.6445,46.7792,308626,0
+QGEN.US,D,20241209,000000,46.8546,47.8403,46.7468,47.7487,621107,0
+QGEN.US,D,20241210,000000,49.7204,50.2698,48.9771,49.6342,1156620,0
+QGEN.US,D,20241211,000000,49.7312,49.7526,49.2571,49.7312,682053,0
+QGEN.US,D,20241212,000000,49.6664,49.8012,49.4402,49.5156,569802,0
+QGEN.US,D,20241213,000000,49.8388,49.8497,48.8154,48.9123,1976198,0
+QGEN.US,D,20241216,000000,48.8908,49.3647,48.8154,48.8908,748557,0
+QGEN.US,D,20241217,000000,49.1817,49.6449,48.7722,48.8477,662919,0
+QGEN.US,D,20241218,000000,48.6429,48.9123,47.4202,47.4579,750339,0
+QGEN.US,D,20241219,000000,47.9642,48.1043,47.6033,47.7487,1054622,0
+QGEN.US,D,20241220,000000,47.2317,48.4276,47.1671,48.1259,1660474,0
+QGEN.US,D,20241223,000000,48.6968,48.6968,47.9642,48.2875,449175,0
+QGEN.US,D,20241224,000000,48.2908,48.5783,48.1259,48.546,160938,0
+QGEN.US,D,20241226,000000,48.072,48.7076,48.0397,48.4921,299430,0
+QGEN.US,D,20241227,000000,48.1797,48.7292,48.1581,48.4705,412933,0
+QGEN.US,D,20241230,000000,48.1636,48.5999,47.7272,48.1689,634869,0
+QGEN.US,D,20241231,000000,48.3414,48.5783,47.9265,47.9751,546641,0
+QGEN.US,D,20250102,000000,48.3089,48.3844,47.7918,47.9642,600269,0
+QGEN.US,D,20250103,000000,48.072,48.7076,47.9642,48.4491,456439,0
+QGEN.US,D,20250106,000000,48.0935,48.4185,47.7596,48.2443,789145,0
+QGEN.US,D,20250107,000000,48.7076,49.2679,48.3844,48.4167,430312,0
+QGEN.US,D,20250108,000000,48.4814,48.9339,48.0774,48.7615,585239,0
+QGEN.US,D,20250110,000000,48.7722,48.7722,48.0397,48.1366,919824,0
+QGEN.US,D,20250113,000000,48.5352,49.6664,48.3629,49.5587,1401799,0
+QGEN.US,D,20250114,000000,49.4079,49.4079,48.7615,49.0955,740173,0
+QGEN.US,D,20250115,000000,49.7742,49.8388,48.5892,48.7722,1216540,0
+QGEN.US,D,20250116,000000,49.1385,49.8066,48.8262,49.4509,997294,0
+QGEN.US,D,20250117,000000,49.6342,49.9466,49.3109,49.5587,1095439,0
+QGEN.US,D,20250121,000000,51.0455,51.2933,50.8624,51.1747,1142172,0
+QGEN.US,D,20250122,000000,51.3363,51.638,50.8624,50.9055,1603518,0
+QGEN.US,D,20250123,000000,50.9271,51.0239,48.9555,49.3756,2960782,0
+QGEN.US,D,20250124,000000,49.0524,49.5264,48.9123,49.1601,1444117,0
+QGEN.US,D,20250127,000000,49.7204,49.8281,48.7722,48.9985,1424735,0
+QGEN.US,D,20250128,000000,49.5911,49.688,48.5999,48.6322,1184633,0
+QGEN.US,D,20250129,000000,46.5481,46.988,45.6106,45.8463,994849,0
+QGEN.US,D,20250130,000000,45.9616,47.0299,45.9616,46.6215,977874,0
+QGEN.US,D,20250131,000000,46.6738,47.1871,46.5167,46.7576,777009,0
+QGEN.US,D,20250203,000000,45.972,46.2967,45.7206,45.9197,1169694,0
+QGEN.US,D,20250204,000000,45.7625,46.0454,45.0713,45.4168,1172976,0
+QGEN.US,D,20250205,000000,46.0139,46.1186,45.4064,45.8778,1463797,0
+QGEN.US,D,20250206,000000,44.1076,44.8303,43.7777,44.4533,2721946,0
+QGEN.US,D,20250207,000000,43.3429,43.4477,42.7878,43.3011,1247669,0
+QGEN.US,D,20250210,000000,41.7508,42.3898,41.5099,41.9813,1636572,0
+QGEN.US,D,20250211,000000,41.8975,41.9603,41.1328,41.1434,988834,0
+QGEN.US,D,20250212,000000,41.8765,42.3113,41.2691,42.0441,2534917,0
+QGEN.US,D,20250213,000000,41.908,42.5364,41.6042,41.9603,1678536,0
+QGEN.US,D,20250214,000000,41.9918,42.086,41.5727,41.7614,1301081,0
+QGEN.US,D,20250218,000000,41.8661,42.1175,41.6461,41.908,827693,0
+QGEN.US,D,20250219,000000,41.2166,41.29,40.8711,41.0805,1245431,0
+QGEN.US,D,20250220,000000,41.0491,41.3004,40.3159,40.3997,1070602,0
+QGEN.US,D,20250221,000000,41.07,41.468,40.6405,41.4471,1200274,0
+QGEN.US,D,20250224,000000,41.6356,42.0022,41.4889,41.8033,1133609,0
+QGEN.US,D,20250225,000000,41.8975,41.9289,41.3004,41.5833,971979,0
+QGEN.US,D,20250226,000000,41.2795,41.6304,40.9339,41.0072,662160,0
+QGEN.US,D,20250227,000000,40.6405,40.6982,40.1064,40.2216,855629,0
+QGEN.US,D,20250228,000000,40.3368,40.4729,39.9649,40.2216,1007269,0
+QGEN.US,D,20250303,000000,40.6301,40.7348,39.9493,40.0331,1126447,0
+QGEN.US,D,20250304,000000,39.6455,39.8549,39.4151,39.6141,823796,0
+QGEN.US,D,20250305,000000,39.8236,40.452,39.7188,40.3787,913224,0
+QGEN.US,D,20250306,000000,41.0072,42.0337,40.7453,41.7718,1988294,0
+QGEN.US,D,20250307,000000,41.4366,41.8975,41.3738,41.6356,1702896,0
+QGEN.US,D,20250310,000000,41.3004,41.7299,40.5986,40.7348,1064872,0
+QGEN.US,D,20250311,000000,41.7508,41.7508,40.6196,41.1119,1662348,0
+QGEN.US,D,20250312,000000,41.1643,41.4785,40.782,41.2691,1201929,0
+QGEN.US,D,20250313,000000,40.9862,41.3581,40.5882,40.7453,1082637,0
+QGEN.US,D,20250314,000000,41.0281,41.3842,40.7662,41.3528,819553,0
+QGEN.US,D,20250317,000000,41.2166,41.9027,41.2062,41.7089,1002792,0
+QGEN.US,D,20250318,000000,41.7089,41.7508,41.3476,41.6356,637505,0
+QGEN.US,D,20250319,000000,41.4366,41.6985,41.2743,41.5308,733803,0
+QGEN.US,D,20250320,000000,41.2376,41.3947,41.0281,41.2272,970491,0
+QGEN.US,D,20250321,000000,41.1224,41.6356,41.0281,41.5414,1045879,0
+QGEN.US,D,20250324,000000,41.6042,41.7927,41.3423,41.688,837974,0
+QGEN.US,D,20250325,000000,41.9813,42.0127,41.2166,41.5518,744505,0
+QGEN.US,D,20250326,000000,41.4157,41.5937,41.2585,41.4576,799103,0
+QGEN.US,D,20250327,000000,41.5308,41.6993,41.468,41.5308,626217,0
+QGEN.US,D,20250328,000000,41.8765,42.0127,41.5833,41.7404,829484,0
+QGEN.US,D,20250331,000000,41.4261,42.1803,41.1747,42.0546,1191938,0
+QGEN.US,D,20250401,000000,42.086,42.1069,41.2428,41.3738,1515162,0
+QGEN.US,D,20250402,000000,41.2166,42.0965,41.1853,41.9184,1452912,0
+QGEN.US,D,20250403,000000,43.4058,43.4058,41.7195,42.2851,2181579,0
+QGEN.US,D,20250404,000000,41.4889,41.6252,39.9376,40.0749,1690550,0
+QGEN.US,D,20250407,000000,41.1747,43.2592,40.5148,42.2222,2806303,0
+QGEN.US,D,20250408,000000,42.2851,42.4526,40.4101,40.6511,1573967,0
+QGEN.US,D,20250409,000000,41.9603,43.6258,40.9443,43.3954,2605970,0
+QGEN.US,D,20250410,000000,41.9708,42.5155,40.8186,41.9499,1322012,0
+QGEN.US,D,20250411,000000,42.8506,44.4114,42.704,43.9714,1645492,0
+QGEN.US,D,20250414,000000,43.8247,44.4742,43.7096,44.3276,1168319,0
+QGEN.US,D,20250415,000000,44.1391,45.9616,43.3639,43.5001,2287412,0
+QGEN.US,D,20250416,000000,43.7409,43.7828,42.8506,43.4058,1686565,0
+QGEN.US,D,20250417,000000,42.5888,43.0654,41.8975,42.6412,1654007,0
+QGEN.US,D,20250421,000000,42.3793,42.8087,42.2222,42.4002,1113296,0
+QGEN.US,D,20250422,000000,43.6258,44.5684,43.4792,44.3485,1323088,0
+QGEN.US,D,20250423,000000,44.4008,45.0398,44.1966,44.3276,1311213,0
+QGEN.US,D,20250424,000000,44.6103,45.176,44.2961,45.1026,1158379,0
+QGEN.US,D,20250425,000000,44.5161,44.6103,43.8038,44.0657,855802,0
+QGEN.US,D,20250428,000000,44.4795,44.6208,44.0342,44.4846,933221,0
+QGEN.US,D,20250429,000000,44.5371,45.0817,44.4114,44.6522,894346,0
+QGEN.US,D,20250430,000000,45.2074,45.2388,44.4846,44.7779,962769,0
+QGEN.US,D,20250501,000000,44.338,44.6627,44.0291,44.2019,773885,0
+QGEN.US,D,20250502,000000,45.4797,45.5112,44.8775,45.176,1150299,0
+QGEN.US,D,20250505,000000,45.4483,45.5216,44.7675,44.8407,1196802,0
+QGEN.US,D,20250506,000000,45.1445,45.2021,44.0342,44.1704,1324311,0
+QGEN.US,D,20250507,000000,44.5265,44.7675,44.0762,44.6522,1645624,0
+QGEN.US,D,20250508,000000,44.5999,45.0869,44.0447,44.16,1782131,0
+QGEN.US,D,20250509,000000,45.0974,45.3121,43.7096,43.8457,1740642,0
+QGEN.US,D,20250512,000000,44.0028,45.0084,43.9609,44.9979,1412283,0
+QGEN.US,D,20250513,000000,45.0503,45.0869,44.0238,44.1076,2443838,0
+QGEN.US,D,20250514,000000,44.5371,44.5684,43.0811,43.102,1698264,0
+QGEN.US,D,20250515,000000,43.4058,44.2752,43.0601,44.2438,1167688,0
+QGEN.US,D,20250516,000000,44.0866,44.6889,43.9295,44.6732,707166,0
+QGEN.US,D,20250519,000000,44.736,44.8617,44.4846,44.8303,1501276,0
+QGEN.US,D,20250520,000000,44.8356,45.0032,44.6941,44.7256,870633,0
+QGEN.US,D,20250521,000000,44.9979,45.0451,44.2019,44.3276,1640666,0
+QGEN.US,D,20250522,000000,44.4114,44.5265,44.0972,44.3276,1226443,0
+QGEN.US,D,20250523,000000,44.0866,44.1442,43.7515,44.0447,1151262,0
+QGEN.US,D,20250527,000000,45.9406,46.1711,45.6054,45.9301,1808475,0
+QGEN.US,D,20250528,000000,46.1711,46.6109,46.0767,46.4853,1350955,0
+QGEN.US,D,20250529,000000,46.8623,47.2499,46.6215,47.1346,1484482,0
+QGEN.US,D,20250530,000000,47.3442,47.5588,46.9042,47.2708,2404835,0
+QGEN.US,D,20250602,000000,47.208,47.3546,46.8309,47.0299,1569281,0
+QGEN.US,D,20250603,000000,47.0823,47.5432,46.8623,47.428,1384195,0
+QGEN.US,D,20250604,000000,47.8679,48.3393,47.7945,47.8888,967778,0
+QGEN.US,D,20250605,000000,48.1821,48.3812,47.7003,47.7213,1113722,0
+QGEN.US,D,20250606,000000,47.5798,48.0564,47.4332,47.6375,1008108,0
+QGEN.US,D,20250609,000000,47.8469,48.6429,47.7526,48.3602,1759496,0
+QGEN.US,D,20250610,000000,48.7373,48.9363,48.2555,48.4125,1725099,0
+QGEN.US,D,20250611,000000,49.1353,49.4704,48.8315,48.9363,1377991,0
+QGEN.US,D,20250612,000000,49.2086,49.6485,48.8944,49.638,1052894,0
+QGEN.US,D,20250613,000000,48.8577,49.4809,48.8105,49.3447,1016727,0
+QGEN.US,D,20250616,000000,49.5228,49.9627,49.1719,49.7009,1209708,0
+QGEN.US,D,20250617,000000,49.1458,49.2138,48.6429,48.7582,1104820,0
+QGEN.US,D,20250618,000000,48.7477,49.0305,48.4489,48.7582,830919,0
+QGEN.US,D,20250620,000000,48.8211,49.0515,48.5697,48.9782,2028570,0
+QGEN.US,D,20250623,000000,48.6744,48.9573,48.1298,48.9258,1053901,0
+QGEN.US,D,20250624,000000,49.5752,49.6276,48.9782,49.4704,1243455,0
+QGEN.US,D,20250625,000000,48.8054,49.8999,48.5697,49.7009,1811683,0
+QGEN.US,D,20250626,000000,50.5807,50.6541,50.0046,50.3188,1153383,0
+QGEN.US,D,20250627,000000,50.3294,50.5807,49.7742,50.0361,1753053,0
+QGEN.US,D,20250630,000000,50.5284,50.5545,49.9208,50.3398,946784,0
+QGEN.US,D,20250701,000000,50.1513,51.1359,50.0361,50.4969,963249,0
+QGEN.US,D,20250702,000000,50.2,51.2,50.1526,51.2,1391931,0
+QGEN.US,D,20250703,000000,50.9684,51.1895,50.4947,50.8842,732010,0
+QGEN.US,D,20250707,000000,50.6,50.6105,49.7316,50.0316,1028877,0
+QGEN.US,D,20250708,000000,49.9053,50.7368,49.8421,50.3684,1668082,0
+QGEN.US,D,20250709,000000,50.5158,50.8316,50.0526,50.4842,1663339,0
+QGEN.US,D,20250710,000000,50.5474,51.4737,50.4842,51.1053,1120566,0
+QGEN.US,D,20250711,000000,50.7789,50.7789,50.1895,50.6632,2300577,0
+QGEN.US,D,20250714,000000,50.3684,51.0211,50.2421,50.8211,1432245,0
+QGEN.US,D,20250715,000000,50.9368,51.0105,49.8737,49.9474,1832797,0
+QGEN.US,D,20250716,000000,50.3,50.9368,50.2211,50.8421,1182747,0
+QGEN.US,D,20250717,000000,50.4526,50.8789,50.3526,50.7789,1102595,0
+QGEN.US,D,20250718,000000,51.2632,51.3158,50.4526,50.9053,2590647,0
+QGEN.US,D,20250721,000000,50.6421,51.0368,50.1684,50.5895,1456663,0
+QGEN.US,D,20250722,000000,50.5158,52.2526,50.5158,52.1158,1608156,0
+QGEN.US,D,20250723,000000,52.5474,53.5053,52.5474,53.0526,2030259,0
+QGEN.US,D,20250724,000000,53.5368,54.2895,53.4632,53.9263,1227118,0
+QGEN.US,D,20250725,000000,53.8947,54.6053,53.7579,54.5158,1222869,0
+QGEN.US,D,20250728,000000,54,54.0316,53.3789,53.6632,1325915,0
+QGEN.US,D,20250729,000000,53.7579,54.0947,53.6,53.7579,898781,0
+QGEN.US,D,20250730,000000,53.3789,53.6105,52.9053,53.2316,1020249,0
+QGEN.US,D,20250731,000000,52.8211,53.0211,51.8632,51.9368,1398416,0
+QGEN.US,D,20250801,000000,52.4105,52.5684,51.7474,52.5684,1375708,0
+QGEN.US,D,20250804,000000,52.3263,52.9158,52.2526,52.8947,1477173,0
+QGEN.US,D,20250805,000000,52.7474,52.8737,52.2211,52.5789,1973045,0
+QGEN.US,D,20250806,000000,52.3684,52.4526,49.9474,49.9895,2791630,0
+QGEN.US,D,20250807,000000,50.4526,50.9158,50.2105,50.9053,1908488,0
+QGEN.US,D,20250808,000000,50.4421,50.6737,50.1316,50.5684,1229269,0
+QGEN.US,D,20250811,000000,50.0526,50.5684,50.0526,50.5368,1106444,0
+QGEN.US,D,20250812,000000,50.6368,51.6,50.5579,51.5474,1271857,0
+QGEN.US,D,20250813,000000,51.5895,52.0316,51.5368,51.8211,882660,0
+QGEN.US,D,20250814,000000,51.3895,51.6316,51.3684,51.5368,799374,0
+QGEN.US,D,20250815,000000,51.6105,52.1053,51.5789,51.9474,848368,0
+QGEN.US,D,20250818,000000,51.9053,52.0316,51.1789,51.2105,1374277,0
+QGEN.US,D,20250819,000000,51.3158,51.9474,51.2421,51.7789,1122444,0
+QGEN.US,D,20250820,000000,51.8105,52.1053,51.6211,51.7895,1082845,0
+QGEN.US,D,20250821,000000,51.9263,52.0947,51.6895,51.7158,660761,0
+QGEN.US,D,20250822,000000,51.6947,52.5895,51.6789,52.3579,838738,0
+QGEN.US,D,20250825,000000,52.5579,52.5579,51.2421,51.4737,590777,0
+QGEN.US,D,20250826,000000,51.8421,51.8737,51.3474,51.4316,1187739,0
+QGEN.US,D,20250827,000000,51.2842,51.2895,50.2947,50.5158,756583,0
+QGEN.US,D,20250828,000000,49.0211,49.2632,48.2211,48.5684,5094376,0
+QGEN.US,D,20250829,000000,48.5368,49.0789,48.5053,48.9474,1866933,0
+QGEN.US,D,20250902,000000,49.8421,49.8737,49.0737,49.3895,2290528,0
+QGEN.US,D,20250903,000000,49.2,49.3474,48.8842,49.1579,1847912,0
+QGEN.US,D,20250904,000000,48.9789,49.5474,48.7053,49.5158,805809,0
+QGEN.US,D,20250905,000000,49.7316,50.2211,49.7053,50.0526,892652,0
+QGEN.US,D,20250908,000000,49.9263,50.1842,49.6737,50.0842,840874,0
+QGEN.US,D,20250909,000000,50.4421,50.4526,49.4053,49.5158,858689,0
+QGEN.US,D,20250910,000000,49.2105,49.3579,48.4105,48.4316,992776,0
+QGEN.US,D,20250911,000000,47.9684,48.6368,47.7158,48.4842,1115353,0
+QGEN.US,D,20250912,000000,48.4,48.4105,47.6632,47.6632,942598,0
+QGEN.US,D,20250915,000000,47.7579,47.9579,47.4947,47.7789,957545,0
+QGEN.US,D,20250916,000000,47.8421,48.1105,47.5737,48,872390,0
+QGEN.US,D,20250917,000000,47.7789,48.6053,47.5579,47.8105,911799,0
+QGEN.US,D,20250918,000000,48.0737,48.4737,48.0316,48.1474,2080900,0
+QGEN.US,D,20250919,000000,47.9474,48.5474,47.8421,48.3579,1729273,0
+QGEN.US,D,20250922,000000,48.5368,48.6632,48.0474,48.1368,1029985,0
+QGEN.US,D,20250923,000000,48.0632,48.4211,47.9474,48.0105,858007,0
+QGEN.US,D,20250924,000000,47.6316,47.8,47.3263,47.4421,1028087,0
+QGEN.US,D,20250925,000000,46.5895,46.8,46.1053,46.2421,1548138,0
+QGEN.US,D,20250926,000000,46.3421,46.4737,46.1105,46.2105,814458,0
+QGEN.US,D,20250929,000000,46.2316,46.4842,46.0421,46.2526,655455,0
+QGEN.US,D,20250930,000000,46.1474,47.4368,46.0579,47.0316,1279520,0
+QGEN.US,D,20251001,000000,47.3158,48.7895,47.2105,48.7579,1193087,0
+QGEN.US,D,20251002,000000,48.7368,48.9684,48.4632,48.6737,909104,0
+QGEN.US,D,20251003,000000,48.6579,49.3526,48.6579,49.2632,1016253,0
+QGEN.US,D,20251006,000000,49.2421,49.5684,49.0632,49.4316,839328,0
+QGEN.US,D,20251007,000000,49.3053,49.6421,49.2211,49.2632,984604,0
+QGEN.US,D,20251008,000000,49.2632,50.3158,49.2632,50.2737,1120332,0
+QGEN.US,D,20251009,000000,50.2316,50.4526,49.3895,49.4,1135137,0
+QGEN.US,D,20251010,000000,49.8947,50.0947,48.8947,49.3158,1245905,0
+QGEN.US,D,20251013,000000,49.3263,50.0105,49.1842,49.7053,701244,0
+QGEN.US,D,20251014,000000,49.5368,50.0684,49.4105,50,620483,0
+QGEN.US,D,20251015,000000,49.9474,50.2211,49.5421,50.0105,679459,0
+QGEN.US,D,20251016,000000,50.0211,50.9895,50.0211,50.6632,1572388,0
+QGEN.US,D,20251017,000000,50.5895,51.0105,50.4947,50.8105,669735,0
+QGEN.US,D,20251020,000000,50.7263,51.5684,50.6842,51.2316,799087,0
+QGEN.US,D,20251021,000000,51.5263,52.2,51.0947,51.1053,720441,0
+QGEN.US,D,20251022,000000,51.0316,51.4632,50.8789,51.1579,647956,0
+QGEN.US,D,20251023,000000,51.4632,52.0842,51.3158,51.9474,730037,0
+QGEN.US,D,20251024,000000,52.1,52.1368,51.6421,51.9158,640130,0
+QGEN.US,D,20251027,000000,51.7158,51.7895,50.9053,50.9474,899418,0
+QGEN.US,D,20251028,000000,50.8842,51.1895,50.2632,50.4737,762655,0
+QGEN.US,D,20251029,000000,50.3053,50.3368,49.4,49.6737,835898,0
+QGEN.US,D,20251030,000000,49.3579,49.7684,48.6211,48.7684,1392962,0
+QGEN.US,D,20251031,000000,48.7684,49.7158,48.5789,49.3158,1193133,0
+QGEN.US,D,20251103,000000,48.6684,48.7579,47.6947,48.0842,1640848,0
+QGEN.US,D,20251104,000000,47.7053,49.8842,45.5368,46.4842,3395819,0
+QGEN.US,D,20251105,000000,45.7579,46.9684,45.7053,46.3684,1942849,0
+QGEN.US,D,20251106,000000,45.6526,45.8418,45.2316,45.3263,1397884,0
+QGEN.US,D,20251107,000000,45.1684,45.8947,45.0737,45.8526,1237509,0
+QGEN.US,D,20251110,000000,45.6211,45.9263,45.2789,45.4421,890541,0
+QGEN.US,D,20251111,000000,45.9579,46.6316,45.8,46.5474,831427,0
+QGEN.US,D,20251112,000000,46.4737,47.0632,46.4632,46.8737,929391,0
+QGEN.US,D,20251113,000000,46.7684,47.4632,46.6842,47,822705,0
+QGEN.US,D,20251114,000000,46.8316,47.7474,46.5632,46.6526,1215360,0
+QGEN.US,D,20251117,000000,46.3053,46.8632,46.2316,46.4526,1899442,0
+QGEN.US,D,20251118,000000,46.0632,46.7158,45.8842,46.6842,1326177,0
+QGEN.US,D,20251119,000000,47.0105,47.0947,46.2211,46.7684,1216746,0
+QGEN.US,D,20251120,000000,47.6211,48.3316,47.4316,48.0737,1388033,0
+QGEN.US,D,20251121,000000,48.2421,49.4842,48.2316,49.3053,791337,0
+QGEN.US,D,20251124,000000,49.5158,49.8789,49.3684,49.7053,1181607,0
+QGEN.US,D,20251125,000000,50.4526,51.1421,50.2947,51.1158,974903,0
+QGEN.US,D,20251126,000000,50.6895,51.2526,50.6316,50.6316,977902,0
+QGEN.US,D,20251128,000000,50.4316,50.4474,50.2,50.2632,286928,0
+QGEN.US,D,20251201,000000,50.4316,50.6632,49.7368,49.8316,950926,0
+QGEN.US,D,20251202,000000,49.4526,49.4789,49.1368,49.4105,1191698,0
+QGEN.US,D,20251203,000000,49.1737,49.3895,48.8316,49.2842,1259876,0
+QGEN.US,D,20251204,000000,49.4211,49.7474,48.9895,49.5579,1759197,0
+QGEN.US,D,20251205,000000,49.9368,49.9789,49.3474,49.4842,1761613,0
+QGEN.US,D,20251208,000000,49.0632,49.1579,48.0579,48.2737,1288525,0
+QGEN.US,D,20251209,000000,48.4632,48.6105,47.9421,47.9579,817799,0
+QGEN.US,D,20251210,000000,48.2,48.4579,48.0105,48.0632,831270,0
+QGEN.US,D,20251211,000000,47.9895,48.0842,47.5684,47.8316,918143,0
+QGEN.US,D,20251212,000000,47.3895,47.6842,47.1789,47.6,928326,0
+QGEN.US,D,20251215,000000,47.9158,47.9842,47.3053,47.8316,1094904,0
+QGEN.US,D,20251216,000000,47.7053,47.7368,46.8526,47.3789,1381319,0
+QGEN.US,D,20251217,000000,46.9789,47.9158,46.9789,47.5895,1369571,0
+QGEN.US,D,20251218,000000,47.3895,47.7684,47.1368,47.3263,1205750,0
+QGEN.US,D,20251219,000000,47.4263,48.1579,47.3158,47.9789,2106448,0
+QGEN.US,D,20251222,000000,47.8211,48.5158,47.7474,48.4737,903464,0
+QGEN.US,D,20251223,000000,48.5789,48.6,48,48.0105,968180,0
+QGEN.US,D,20251224,000000,47.7647,48.2842,47.5053,47.8737,342339,0
+QGEN.US,D,20251226,000000,47.8632,48.0737,47.6421,47.7579,683641,0
+QGEN.US,D,20251229,000000,48.2842,48.4421,47.8316,48,997910,0
+QGEN.US,D,20251230,000000,47.6947,47.9368,47.5368,47.7053,748520,0
+QGEN.US,D,20251231,000000,47.5316,47.7895,47.2842,47.3368,632049,0
+QGEN.US,D,20260102,000000,47.3263,47.6895,47.0632,47.5684,1164187,0
+QGEN.US,D,20260105,000000,47.4421,49.0316,47.3895,48.9368,3070253,0
+QGEN.US,D,20260106,000000,48.7895,49.8842,48.7842,49.4842,2036515,0
+QGEN.US,D,20260107,000000,49.5895,50.0737,49.2474,49.8,1647084,0
+QGEN.US,D,20260108,000000,49.01,49.01,47.695,48.45,1184645,0
+QGEN.US,D,20260109,000000,48.64,48.75,47.86,48.29,1276855,0
+QGEN.US,D,20260112,000000,48.47,48.59,46.675,47.25,1432772,0
+QGEN.US,D,20260113,000000,47.52,47.655,46.41,47.2,1178569,0
+QGEN.US,D,20260114,000000,47.5,47.67,46.94,47.44,1815023,0
+QGEN.US,D,20260115,000000,47.27,48.4,46.745,48.38,1762308,0
+QGEN.US,D,20260116,000000,48.2,48.4,47.21,47.57,1957977,0
+QGEN.US,D,20260120,000000,46.2,57.815,46.07,55.45,15025823,0
+QGEN.US,D,20260121,000000,54.105,55.71,53.75,55.66,8723880,0
+QGEN.US,D,20260122,000000,54.72,55.12,53.875,54.25,4210663,0
+QGEN.US,D,20260123,000000,53.46,55.66,53.44,55.62,4319934,0
+QGEN.US,D,20260126,000000,55.48,56.19,54,54.22,2457732,0
+QGEN.US,D,20260127,000000,54.51,54.98,53.98,54.22,2510580,0
+QGEN.US,D,20260128,000000,53.49,54,53.175,53.99,2862672,0
+QGEN.US,D,20260129,000000,53.77,54.1,52.61,53.71,3148035,0
+QGEN.US,D,20260130,000000,53.285,53.78,52.75,53.67,2048785,0
+QGEN.US,D,20260202,000000,52.45,53.025,51.77,52.18,1774346,0
+QGEN.US,D,20260203,000000,51.76,52.3,51.25,51.89,2841033,0
+QGEN.US,D,20260204,000000,52.02,52.2,51.4,51.71,2381879,0
+QGEN.US,D,20260205,000000,49.91,53.3,49.365,51.23,5983459,0
+QGEN.US,D,20260206,000000,51.25,51.64,50.805,50.95,2586265,0
+QGEN.US,D,20260209,000000,51.055,51.26,50.525,50.78,1839651,0
+QGEN.US,D,20260210,000000,50.54,51.71,50.54,51.08,2255238,0
+QGEN.US,D,20260211,000000,51.03,51.32,50.76,51.06,2036155,0
+QGEN.US,D,20260212,000000,51.16,51.595,50.71,50.85,1472058,0
+QGEN.US,D,20260213,000000,51.465,52.2,50.365,50.41,2509018,0
+QGEN.US,D,20260217,000000,49.47,49.8,48.62,48.76,2534470,0
+QGEN.US,D,20260218,000000,48.84,49.43,48.75,49.03,1429895,0
diff --git a/daily/us/nyse stocks/2/raar.us.txt b/daily/us/nyse stocks/2/raar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34dcfdb72d8a08a649af7c8f76c50ce6aa4e31f0
--- /dev/null
+++ b/daily/us/nyse stocks/2/raar.us.txt	
@@ -0,0 +1,4 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAAR.US,D,20260212,000000,49.9699,49.9699,49.9699,49.9699,2,0
+RAAR.US,D,20260213,000000,50.22,50.25,50.0323,50.0323,302,0
+RAAR.US,D,20260218,000000,50.06,50.06,50.0599,50.0599,400,0
diff --git a/daily/us/nyse stocks/2/rbc.us.txt b/daily/us/nyse stocks/2/rbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..942d45119a9ad1a7c0d545ea3c14907f40ed513c
--- /dev/null
+++ b/daily/us/nyse stocks/2/rbc.us.txt	
@@ -0,0 +1,5164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBC.US,D,20050809,000000,14.036,14.036,14.036,14.036,0,0
+RBC.US,D,20050810,000000,14.326,15.043,14.133,14.781,4813173,0
+RBC.US,D,20050811,000000,14.762,15.382,14.762,15.004,348902,0
+RBC.US,D,20050812,000000,14.81,15.827,14.81,15.536,176955,0
+RBC.US,D,20050815,000000,15.488,15.807,14.278,15.536,309994,0
+RBC.US,D,20050816,000000,15.246,15.585,15.246,15.585,101781,0
+RBC.US,D,20050817,000000,14.772,15.44,14.578,15.44,189677,0
+RBC.US,D,20050818,000000,15.198,15.488,15.198,15.246,54822,0
+RBC.US,D,20050819,000000,15.198,15.391,15.004,15.198,55243,0
+RBC.US,D,20050822,000000,15.004,15.101,14.956,15.004,30373,0
+RBC.US,D,20050823,000000,14.956,15.72,14.907,15.72,128062,0
+RBC.US,D,20050824,000000,15.246,15.711,15.246,15.498,34688,0
+RBC.US,D,20050825,000000,15.488,15.488,15.052,15.294,35941,0
+RBC.US,D,20050826,000000,15.004,15.488,15.004,15.488,51105,0
+RBC.US,D,20050829,000000,15.014,15.314,15.004,15.246,96383,0
+RBC.US,D,20050830,000000,15.285,15.391,15.052,15.391,61191,0
+RBC.US,D,20050831,000000,14.994,15.672,14.656,15.585,104060,0
+RBC.US,D,20050901,000000,15.343,15.972,15.343,15.73,80158,0
+RBC.US,D,20050902,000000,15.972,15.972,15.488,15.682,21008,0
+RBC.US,D,20050906,000000,15.585,15.73,15.488,15.73,46166,0
+RBC.US,D,20050907,000000,15.885,15.885,15.488,15.546,55399,0
+RBC.US,D,20050908,000000,15.536,15.972,15.333,15.594,111559,0
+RBC.US,D,20050909,000000,15.933,15.933,15.488,15.73,28311,0
+RBC.US,D,20050912,000000,15.653,15.972,15.488,15.517,27324,0
+RBC.US,D,20050913,000000,15.294,16.001,15.294,16.001,40367,0
+RBC.US,D,20050914,000000,15.827,16.137,15.73,15.972,33815,0
+RBC.US,D,20050915,000000,15.972,16.456,15.294,16.214,65965,0
+RBC.US,D,20050916,000000,16.098,16.456,15.972,16.272,57324,0
+RBC.US,D,20050919,000000,16.456,16.843,16.166,16.63,241048,0
+RBC.US,D,20050920,000000,16.688,17.114,16.64,16.795,74659,0
+RBC.US,D,20050921,000000,16.795,16.795,15.972,16.659,56260,0
+RBC.US,D,20050922,000000,16.456,16.524,16.195,16.369,94198,0
+RBC.US,D,20050923,000000,16.262,16.504,16.262,16.456,43249,0
+RBC.US,D,20050926,000000,16.746,16.746,15.788,16.262,54727,0
+RBC.US,D,20050927,000000,16.408,16.504,15.972,16.456,86312,0
+RBC.US,D,20050928,000000,16.262,16.446,16.069,16.427,17061,0
+RBC.US,D,20050929,000000,16.253,16.562,16.253,16.562,154754,0
+RBC.US,D,20050930,000000,16.456,16.553,15.246,15.44,621969,0
+RBC.US,D,20051003,000000,15.469,16.195,15.149,16.011,118866,0
+RBC.US,D,20051004,000000,16.272,16.592,15.701,16.34,98037,0
+RBC.US,D,20051005,000000,16.843,16.843,15.933,15.933,29631,0
+RBC.US,D,20051006,000000,15.856,16.117,15.382,15.914,38487,0
+RBC.US,D,20051007,000000,15.953,16.669,15.488,16.098,161899,0
+RBC.US,D,20051010,000000,17.424,17.685,16.456,16.63,658409,0
+RBC.US,D,20051011,000000,16.785,16.785,16.069,16.195,217224,0
+RBC.US,D,20051012,000000,16.398,16.427,15.875,15.962,73853,0
+RBC.US,D,20051013,000000,16.04,16.311,15.682,15.73,91223,0
+RBC.US,D,20051014,000000,15.962,16.117,15.682,15.943,30898,0
+RBC.US,D,20051017,000000,16.03,16.369,15.691,15.914,82940,0
+RBC.US,D,20051018,000000,15.73,16.078,15.594,15.691,72088,0
+RBC.US,D,20051019,000000,15.691,15.769,15.246,15.691,123979,0
+RBC.US,D,20051020,000000,15.585,15.856,14.597,15.149,167546,0
+RBC.US,D,20051021,000000,15.043,15.488,15.043,15.488,173873,0
+RBC.US,D,20051024,000000,15.488,15.488,15.391,15.478,32194,0
+RBC.US,D,20051025,000000,15.227,15.488,15.227,15.44,73238,0
+RBC.US,D,20051026,000000,15.343,15.343,14.772,15.004,76038,0
+RBC.US,D,20051027,000000,15.004,15.227,14.898,15.101,30211,0
+RBC.US,D,20051028,000000,15.198,15.391,15.023,15.159,33051,0
+RBC.US,D,20051031,000000,15.217,15.488,15.091,15.12,81529,0
+RBC.US,D,20051101,000000,15.004,15.294,14.259,14.762,204334,0
+RBC.US,D,20051102,000000,14.578,14.791,14.278,14.791,254071,0
+RBC.US,D,20051103,000000,14.801,15.333,14.762,15.052,112245,0
+RBC.US,D,20051104,000000,15.052,15.052,14.762,15.004,42599,0
+RBC.US,D,20051107,000000,15.004,15.149,14.868,15.043,77655,0
+RBC.US,D,20051108,000000,14.927,15.004,14.404,14.839,185732,0
+RBC.US,D,20051109,000000,14.762,15.256,14.762,15.256,22926,0
+RBC.US,D,20051110,000000,15.052,15.498,14.927,15.352,32260,0
+RBC.US,D,20051111,000000,15.12,15.517,15.12,15.488,28887,0
+RBC.US,D,20051114,000000,15.294,15.527,15.246,15.527,77454,0
+RBC.US,D,20051115,000000,14.752,15.236,13.746,15.023,271072,0
+RBC.US,D,20051116,000000,14.714,14.975,14.704,14.888,41294,0
+RBC.US,D,20051117,000000,14.81,15.246,14.81,15.178,85569,0
+RBC.US,D,20051118,000000,15.333,15.527,15.062,15.498,92041,0
+RBC.US,D,20051121,000000,15.643,15.682,15.401,15.498,125301,0
+RBC.US,D,20051122,000000,15.488,15.575,15.449,15.488,44023,0
+RBC.US,D,20051123,000000,15.362,15.488,15.072,15.169,40691,0
+RBC.US,D,20051125,000000,15.033,15.469,15.033,15.401,5567,0
+RBC.US,D,20051128,000000,15.14,15.14,14.81,14.907,60743,0
+RBC.US,D,20051129,000000,15.091,15.091,14.685,15.043,76586,0
+RBC.US,D,20051130,000000,14.839,15.391,14.839,15.11,42667,0
+RBC.US,D,20051201,000000,14.917,15.585,14.917,15.498,194522,0
+RBC.US,D,20051202,000000,15.488,15.585,15.227,15.507,36287,0
+RBC.US,D,20051205,000000,15.323,15.488,15.169,15.459,28600,0
+RBC.US,D,20051206,000000,15.469,15.875,15.391,15.778,88642,0
+RBC.US,D,20051207,000000,15.662,15.914,15.594,15.653,237299,0
+RBC.US,D,20051208,000000,15.527,15.701,15.11,15.198,23809,0
+RBC.US,D,20051209,000000,15.14,15.488,15.14,15.42,18718,0
+RBC.US,D,20051212,000000,15.12,15.44,15.062,15.11,20332,0
+RBC.US,D,20051213,000000,15.014,15.207,14.52,14.791,108432,0
+RBC.US,D,20051214,000000,14.714,15.004,14.665,14.752,20182,0
+RBC.US,D,20051215,000000,14.675,14.723,14.568,14.685,32938,0
+RBC.US,D,20051216,000000,14.752,14.868,14.443,14.607,67915,0
+RBC.US,D,20051219,000000,14.462,14.723,14.288,14.404,27226,0
+RBC.US,D,20051220,000000,14.336,14.501,14.278,14.462,19683,0
+RBC.US,D,20051221,000000,14.355,14.665,14.355,14.568,35900,0
+RBC.US,D,20051222,000000,14.52,15.294,14.52,15.227,52159,0
+RBC.US,D,20051223,000000,15.14,15.856,14.985,15.769,42115,0
+RBC.US,D,20051227,000000,15.778,15.846,15.672,15.769,15456,0
+RBC.US,D,20051228,000000,15.817,16.069,15.682,15.953,31811,0
+RBC.US,D,20051229,000000,15.924,15.924,15.73,15.875,44329,0
+RBC.US,D,20051230,000000,15.778,15.972,15.711,15.73,35995,0
+RBC.US,D,20060103,000000,15.972,15.972,15.73,15.807,27376,0
+RBC.US,D,20060104,000000,15.74,15.875,15.73,15.846,18981,0
+RBC.US,D,20060105,000000,15.846,16.253,15.759,16.233,33087,0
+RBC.US,D,20060106,000000,16.214,16.311,15.943,16.156,25731,0
+RBC.US,D,20060109,000000,16.359,16.65,16.069,16.65,21165,0
+RBC.US,D,20060110,000000,16.408,16.698,16.408,16.698,15426,0
+RBC.US,D,20060111,000000,16.698,16.698,15.943,16.417,23502,0
+RBC.US,D,20060112,000000,16.446,16.446,15.73,15.74,24420,0
+RBC.US,D,20060113,000000,15.972,16.214,15.73,16.214,88649,0
+RBC.US,D,20060117,000000,16.214,16.262,15.904,16.156,140592,0
+RBC.US,D,20060118,000000,16.069,16.35,16.049,16.282,20665,0
+RBC.US,D,20060119,000000,16.398,16.843,16.137,16.843,93309,0
+RBC.US,D,20060120,000000,16.94,16.94,16.466,16.533,69645,0
+RBC.US,D,20060123,000000,16.688,16.688,16.456,16.504,35837,0
+RBC.US,D,20060124,000000,16.495,16.727,16.446,16.727,79243,0
+RBC.US,D,20060125,000000,16.698,17.192,16.65,17.153,75385,0
+RBC.US,D,20060126,000000,17.269,18.682,17.182,18.644,141925,0
+RBC.US,D,20060127,000000,18.566,18.682,17.869,18.063,35763,0
+RBC.US,D,20060130,000000,17.966,18.537,17.511,18.063,25045,0
+RBC.US,D,20060131,000000,18.16,18.169,17.869,17.947,12796,0
+RBC.US,D,20060201,000000,17.811,18.189,17.579,17.772,36425,0
+RBC.US,D,20060202,000000,17.86,18.382,17.424,17.947,44981,0
+RBC.US,D,20060203,000000,17.889,18.586,17.53,18.46,33746,0
+RBC.US,D,20060206,000000,18.557,19.254,18.518,19.215,30817,0
+RBC.US,D,20060207,000000,19.302,19.312,18.702,18.982,79049,0
+RBC.US,D,20060208,000000,18.992,19.757,18.557,19.757,42069,0
+RBC.US,D,20060209,000000,19.863,19.863,18.731,18.934,108180,0
+RBC.US,D,20060210,000000,18.721,20.125,18.489,20.057,130715,0
+RBC.US,D,20060213,000000,19.892,21.257,19.892,21.19,66329,0
+RBC.US,D,20060214,000000,21.102,21.528,19.863,20.309,415572,0
+RBC.US,D,20060215,000000,20.26,20.464,19.796,20.038,108986,0
+RBC.US,D,20060216,000000,20.009,20.086,19.515,19.583,167839,0
+RBC.US,D,20060217,000000,19.689,19.699,18.982,19.137,222764,0
+RBC.US,D,20060221,000000,19.224,19.408,18.973,18.992,113105,0
+RBC.US,D,20060222,000000,18.973,20.309,18.547,19.96,111808,0
+RBC.US,D,20060223,000000,19.854,19.863,19.137,19.583,113491,0
+RBC.US,D,20060224,000000,19.554,19.738,19.379,19.525,36716,0
+RBC.US,D,20060227,000000,19.457,19.602,19.331,19.428,21560,0
+RBC.US,D,20060228,000000,19.321,19.36,18.905,19.099,17653,0
+RBC.US,D,20060301,000000,18.828,19.205,18.547,18.973,161310,0
+RBC.US,D,20060302,000000,19.05,19.07,18.479,18.566,86101,0
+RBC.US,D,20060303,000000,18.528,18.818,18.15,18.373,162783,0
+RBC.US,D,20060306,000000,18.131,19.099,18.131,18.421,186219,0
+RBC.US,D,20060307,000000,18.373,19.602,18.15,19.302,134746,0
+RBC.US,D,20060308,000000,19.157,19.621,18.828,18.847,14403,0
+RBC.US,D,20060309,000000,18.963,19.012,18.634,18.876,12046,0
+RBC.US,D,20060310,000000,18.624,19.35,18.605,19.224,13722,0
+RBC.US,D,20060313,000000,19.312,19.312,18.76,19.041,22696,0
+RBC.US,D,20060314,000000,18.992,19.476,18.857,19.312,74745,0
+RBC.US,D,20060315,000000,19.234,19.747,19.041,19.554,24554,0
+RBC.US,D,20060316,000000,19.65,19.825,19.283,19.825,77512,0
+RBC.US,D,20060317,000000,19.825,20.028,19.554,19.96,135959,0
+RBC.US,D,20060320,000000,19.96,20.018,19.563,19.805,64259,0
+RBC.US,D,20060321,000000,19.699,19.776,19.554,19.66,21682,0
+RBC.US,D,20060322,000000,19.399,19.834,19.321,19.834,12459,0
+RBC.US,D,20060323,000000,19.505,19.902,19.505,19.805,48580,0
+RBC.US,D,20060324,000000,19.883,20.56,19.863,20.396,27631,0
+RBC.US,D,20060327,000000,20.464,20.464,19.815,19.95,11044,0
+RBC.US,D,20060328,000000,19.854,20.347,19.466,20.076,25817,0
+RBC.US,D,20060329,000000,20.328,20.783,20.27,20.667,11882,0
+RBC.US,D,20060330,000000,20.667,20.667,19.989,20.241,12945,0
+RBC.US,D,20060331,000000,20.231,20.231,19.641,19.844,6800,0
+RBC.US,D,20060403,000000,19.776,19.844,19.747,19.786,5950,0
+RBC.US,D,20060404,000000,19.689,19.844,19.602,19.747,5798,0
+RBC.US,D,20060405,000000,19.708,20.57,19.708,20.357,9433,0
+RBC.US,D,20060406,000000,20.405,20.405,19.166,19.767,40659,0
+RBC.US,D,20060407,000000,19.892,20.57,18.711,19.36,68124,0
+RBC.US,D,20060410,000000,19.292,19.738,19.263,19.505,26162,0
+RBC.US,D,20060411,000000,19.602,20.502,19.312,20.038,65727,0
+RBC.US,D,20060412,000000,20.357,22.738,20.231,22.38,3245222,0
+RBC.US,D,20060413,000000,22.264,23.484,22.167,23.155,513130,0
+RBC.US,D,20060417,000000,22.893,23.377,22.477,23.048,165230,0
+RBC.US,D,20060418,000000,22.854,23.377,22.651,23.3,335875,0
+RBC.US,D,20060419,000000,23.426,23.948,22.39,23.852,271957,0
+RBC.US,D,20060420,000000,23.852,24.345,23.793,24.2,120816,0
+RBC.US,D,20060421,000000,24.248,24.287,23.726,23.91,178612,0
+RBC.US,D,20060424,000000,23.745,23.997,22.777,23.426,169043,0
+RBC.US,D,20060425,000000,23.387,23.813,22.758,23.261,541390,0
+RBC.US,D,20060426,000000,23.358,23.687,23.135,23.155,136567,0
+RBC.US,D,20060427,000000,22.942,23.716,21.16,23.416,283758,0
+RBC.US,D,20060428,000000,23.261,23.503,22.719,22.932,138690,0
+RBC.US,D,20060501,000000,22.942,23.706,22.496,23.106,101528,0
+RBC.US,D,20060502,000000,23.213,25.032,23.067,24.8,223619,0
+RBC.US,D,20060503,000000,24.752,24.984,24.297,24.413,179498,0
+RBC.US,D,20060504,000000,24.248,24.636,23.406,24.2,69491,0
+RBC.US,D,20060505,000000,24.452,24.907,24.394,24.481,97586,0
+RBC.US,D,20060508,000000,24.442,25.362,24.287,25.042,152706,0
+RBC.US,D,20060509,000000,25.071,25.41,24.694,25.187,115099,0
+RBC.US,D,20060510,000000,25.236,25.323,24.645,24.752,240725,0
+RBC.US,D,20060511,000000,24.713,25.284,24.539,24.645,90617,0
+RBC.US,D,20060512,000000,24.384,25.313,22.951,24.19,282177,0
+RBC.US,D,20060515,000000,24.045,24.965,23.338,24.297,345616,0
+RBC.US,D,20060516,000000,24.461,24.8,24.064,24.123,281513,0
+RBC.US,D,20060517,000000,23.997,24.626,23.793,24.471,90873,0
+RBC.US,D,20060518,000000,24.645,25.042,24.2,24.413,91007,0
+RBC.US,D,20060519,000000,24.297,25.052,24.152,24.161,105178,0
+RBC.US,D,20060522,000000,24.006,24.432,23.726,24.123,216052,0
+RBC.US,D,20060523,000000,24.287,24.607,23.822,24.181,119324,0
+RBC.US,D,20060524,000000,24.152,25.304,24.045,25.149,110235,0
+RBC.US,D,20060525,000000,25.168,26.32,23.958,24.287,188403,0
+RBC.US,D,20060526,000000,24.432,25.458,24.2,24.442,98645,0
+RBC.US,D,20060530,000000,24.432,25.236,24.074,24.2,220162,0
+RBC.US,D,20060531,000000,24.81,24.81,24.123,24.229,244196,0
+RBC.US,D,20060601,000000,24.297,24.665,23.861,24.336,135554,0
+RBC.US,D,20060602,000000,24.519,24.752,24.035,24.268,102916,0
+RBC.US,D,20060605,000000,24.123,24.548,23.329,23.619,130471,0
+RBC.US,D,20060606,000000,23.784,24.103,22.341,23.377,184038,0
+RBC.US,D,20060607,000000,23.338,23.561,22.264,22.738,198732,0
+RBC.US,D,20060608,000000,22.574,22.574,20.599,21.432,204269,0
+RBC.US,D,20060609,000000,21.402,22.651,20.851,22.119,90152,0
+RBC.US,D,20060612,000000,22.264,22.574,21.432,21.838,194878,0
+RBC.US,D,20060613,000000,21.606,22.061,21.054,21.461,351789,0
+RBC.US,D,20060614,000000,21.296,22.322,21.209,21.693,173080,0
+RBC.US,D,20060615,000000,21.848,21.916,21.093,21.586,115002,0
+RBC.US,D,20060616,000000,21.528,21.528,19.931,20.367,245454,0
+RBC.US,D,20060619,000000,20.502,20.647,20.086,20.251,332348,0
+RBC.US,D,20060620,000000,20.222,20.783,19.873,20.609,135471,0
+RBC.US,D,20060621,000000,20.56,21.49,20.144,21.209,184067,0
+RBC.US,D,20060622,000000,21.093,21.799,20.977,21.586,168941,0
+RBC.US,D,20060623,000000,21.47,21.674,20.948,21.131,108473,0
+RBC.US,D,20060626,000000,21.219,21.635,21.044,21.451,174987,0
+RBC.US,D,20060627,000000,21.499,21.712,21.344,21.548,111539,0
+RBC.US,D,20060628,000000,21.683,22.254,21.335,21.683,151478,0
+RBC.US,D,20060629,000000,21.867,22.264,21.867,22.07,147833,0
+RBC.US,D,20060630,000000,21.974,22.206,21.606,21.974,1491827,0
+RBC.US,D,20060703,000000,21.78,23.397,21.78,23.038,110285,0
+RBC.US,D,20060705,000000,22.913,22.922,21.761,21.848,126207,0
+RBC.US,D,20060706,000000,21.819,23.106,21.693,22.225,88736,0
+RBC.US,D,20060707,000000,22.109,22.893,22.022,22.293,63439,0
+RBC.US,D,20060710,000000,22.419,22.951,22.177,22.874,38093,0
+RBC.US,D,20060711,000000,22.777,23.348,22.651,23.261,180794,0
+RBC.US,D,20060712,000000,23.164,23.474,21.848,21.935,97660,0
+RBC.US,D,20060713,000000,22.022,22.119,20.318,20.357,121177,0
+RBC.US,D,20060714,000000,20.647,21.644,19.408,19.728,153306,0
+RBC.US,D,20060717,000000,19.631,19.989,19.36,19.718,87251,0
+RBC.US,D,20060718,000000,19.757,20.299,19.36,19.834,70361,0
+RBC.US,D,20060719,000000,19.767,21.819,19.437,21.644,84055,0
+RBC.US,D,20060720,000000,21.741,22.08,20.493,20.56,99030,0
+RBC.US,D,20060721,000000,20.551,20.793,19.883,19.98,83903,0
+RBC.US,D,20060724,000000,20.076,22.003,19.844,21.838,93850,0
+RBC.US,D,20060725,000000,21.77,22.429,20.909,21.344,81185,0
+RBC.US,D,20060726,000000,21.219,21.674,20.773,21.035,56563,0
+RBC.US,D,20060727,000000,21.19,21.625,21.19,21.441,64066,0
+RBC.US,D,20060728,000000,21.557,22.312,21.509,21.906,169654,0
+RBC.US,D,20060731,000000,21.683,21.993,20.822,21.606,111459,0
+RBC.US,D,20060801,000000,21.461,22.196,21.461,21.935,50095,0
+RBC.US,D,20060802,000000,22.07,23.222,21.838,22.564,104139,0
+RBC.US,D,20060803,000000,22.361,22.971,21.886,22.835,52718,0
+RBC.US,D,20060804,000000,23.077,23.368,21.683,22.438,73464,0
+RBC.US,D,20060807,000000,22.177,22.496,21.683,22.351,75596,0
+RBC.US,D,20060808,000000,21.519,24.529,20.115,22.525,162637,0
+RBC.US,D,20060809,000000,22.767,23.135,20.938,21.248,117321,0
+RBC.US,D,20060810,000000,21.18,21.567,20.647,21.151,53337,0
+RBC.US,D,20060811,000000,21.073,21.354,20.783,21.122,372084,0
+RBC.US,D,20060814,000000,21.267,21.819,20.928,21.17,80324,0
+RBC.US,D,20060815,000000,20.889,21.567,20.889,21.325,148339,0
+RBC.US,D,20060816,000000,21.49,21.945,21.267,21.693,86342,0
+RBC.US,D,20060817,000000,21.693,21.974,21.102,21.945,73156,0
+RBC.US,D,20060818,000000,22.07,22.264,21.015,21.49,83576,0
+RBC.US,D,20060821,000000,21.306,21.635,20.918,21.383,71319,0
+RBC.US,D,20060822,000000,21.238,21.238,20.125,20.589,142713,0
+RBC.US,D,20060823,000000,20.522,21.015,20.338,20.444,153935,0
+RBC.US,D,20060824,000000,20.483,20.764,20.231,20.473,234487,0
+RBC.US,D,20060825,000000,20.493,20.531,19.98,20.134,147790,0
+RBC.US,D,20060828,000000,20.173,20.367,19.321,19.592,215589,0
+RBC.US,D,20060829,000000,19.65,19.912,19.002,19.873,134250,0
+RBC.US,D,20060830,000000,19.96,20.58,19.96,20.444,76920,0
+RBC.US,D,20060831,000000,20.56,20.909,20.473,20.589,64038,0
+RBC.US,D,20060901,000000,20.783,21.49,20.425,21.373,146618,0
+RBC.US,D,20060905,000000,21.441,22.487,21.209,22.167,101407,0
+RBC.US,D,20060906,000000,22.061,22.583,21.49,21.819,199068,0
+RBC.US,D,20060907,000000,21.78,22.264,21.664,21.799,59207,0
+RBC.US,D,20060908,000000,21.877,22.671,21.732,22.409,167461,0
+RBC.US,D,20060911,000000,22.341,22.603,21.461,21.741,166121,0
+RBC.US,D,20060912,000000,21.848,22.458,21.78,22.312,129167,0
+RBC.US,D,20060913,000000,22.583,23.135,22.4,23.096,164288,0
+RBC.US,D,20060914,000000,23.203,23.28,22.487,22.816,105099,0
+RBC.US,D,20060915,000000,22.99,23.077,22.245,22.254,207696,0
+RBC.US,D,20060918,000000,22.177,23.116,22.177,22.729,69882,0
+RBC.US,D,20060919,000000,22.854,22.854,21.674,22.448,77322,0
+RBC.US,D,20060920,000000,22.719,23.813,22.4,23.726,93675,0
+RBC.US,D,20060921,000000,23.881,24.752,23.251,23.338,101579,0
+RBC.US,D,20060922,000000,23.561,23.968,22.583,23.077,128796,0
+RBC.US,D,20060925,000000,23.29,23.832,23.126,23.416,81721,0
+RBC.US,D,20060926,000000,23.493,23.997,23.203,23.987,54784,0
+RBC.US,D,20060927,000000,24.035,24.442,23.822,24.403,84520,0
+RBC.US,D,20060928,000000,24.481,24.481,23.648,23.774,135917,0
+RBC.US,D,20060929,000000,23.861,23.958,23.329,23.377,209834,0
+RBC.US,D,20061002,000000,23.455,23.61,23.29,23.435,140429,0
+RBC.US,D,20061003,000000,23.435,23.474,23.184,23.213,277162,0
+RBC.US,D,20061004,000000,23.222,23.29,23.019,23.155,215826,0
+RBC.US,D,20061005,000000,23.232,24.519,23.126,24.2,130095,0
+RBC.US,D,20061006,000000,24.161,26.146,23.832,25.652,245114,0
+RBC.US,D,20061009,000000,25.681,25.681,24.955,25.071,58883,0
+RBC.US,D,20061010,000000,25.197,25.604,25.032,25.216,113881,0
+RBC.US,D,20061011,000000,25.032,25.352,24.306,24.5,131069,0
+RBC.US,D,20061012,000000,24.587,24.994,24.045,24.432,179411,0
+RBC.US,D,20061013,000000,24.5,24.713,24.123,24.461,110115,0
+RBC.US,D,20061016,000000,24.471,25.255,24.471,25.071,110914,0
+RBC.US,D,20061017,000000,25.003,25.265,24.587,25.013,31228,0
+RBC.US,D,20061018,000000,25.236,25.429,24.752,25.139,75031,0
+RBC.US,D,20061019,000000,25.178,25.41,24.703,25.168,66372,0
+RBC.US,D,20061020,000000,25.071,25.168,24.277,24.723,105112,0
+RBC.US,D,20061023,000000,24.607,25.565,24.548,25.091,78261,0
+RBC.US,D,20061024,000000,25.071,25.429,25.071,25.313,75472,0
+RBC.US,D,20061025,000000,25.381,25.507,25.1,25.439,96548,0
+RBC.US,D,20061026,000000,25.526,26.223,25.158,25.971,100441,0
+RBC.US,D,20061027,000000,25.846,26.136,25.304,25.671,64599,0
+RBC.US,D,20061030,000000,25.671,25.72,24.79,25.72,59179,0
+RBC.US,D,20061031,000000,25.962,26.61,25.865,26.31,117718,0
+RBC.US,D,20061101,000000,26.62,26.62,25.565,25.652,65083,0
+RBC.US,D,20061102,000000,25.584,25.836,24.742,24.742,69951,0
+RBC.US,D,20061103,000000,25.487,26.881,25.487,26.601,163940,0
+RBC.US,D,20061106,000000,26.785,26.814,26.446,26.62,90094,0
+RBC.US,D,20061107,000000,26.804,27.975,26.785,27.704,144179,0
+RBC.US,D,20061108,000000,27.685,27.801,27.065,27.104,128223,0
+RBC.US,D,20061109,000000,27.249,27.249,26.765,27.075,71263,0
+RBC.US,D,20061110,000000,27.172,27.172,26.484,27.046,59390,0
+RBC.US,D,20061113,000000,27.123,27.936,26.881,27.878,106698,0
+RBC.US,D,20061114,000000,27.869,29.03,27.22,28.953,132024,0
+RBC.US,D,20061115,000000,29.088,29.156,28.391,28.498,163962,0
+RBC.US,D,20061116,000000,28.556,28.953,27.907,28.004,127795,0
+RBC.US,D,20061117,000000,28.004,28.585,28.004,28.43,58512,0
+RBC.US,D,20061120,000000,28.546,28.556,27.694,28.043,91505,0
+RBC.US,D,20061121,000000,28.149,28.178,27.685,27.975,54247,0
+RBC.US,D,20061122,000000,28.149,28.208,27.704,27.714,36433,0
+RBC.US,D,20061124,000000,27.636,28.014,27.201,27.694,14849,0
+RBC.US,D,20061127,000000,27.607,27.656,27.104,27.336,72217,0
+RBC.US,D,20061128,000000,27.317,28.411,27.317,28.391,189014,0
+RBC.US,D,20061129,000000,28.546,28.721,27.936,28.024,125063,0
+RBC.US,D,20061130,000000,28.178,28.537,27.985,28.13,147435,0
+RBC.US,D,20061201,000000,28.217,28.217,27.482,28.072,77960,0
+RBC.US,D,20061204,000000,28.237,28.44,27.985,28.072,67100,0
+RBC.US,D,20061205,000000,28.12,28.178,27.782,27.936,77738,0
+RBC.US,D,20061206,000000,27.849,28.479,27.811,28.217,104467,0
+RBC.US,D,20061207,000000,28.217,28.227,27.859,28.053,217570,0
+RBC.US,D,20061208,000000,28.033,28.527,27.375,27.985,96803,0
+RBC.US,D,20061211,000000,28.12,28.149,27.888,28.062,78968,0
+RBC.US,D,20061212,000000,28.14,28.14,27.811,27.84,61049,0
+RBC.US,D,20061213,000000,27.84,27.975,27.52,27.859,139997,0
+RBC.US,D,20061214,000000,27.966,27.966,27.636,27.646,120237,0
+RBC.US,D,20061215,000000,27.636,28.111,27.636,28.014,163847,0
+RBC.US,D,20061218,000000,27.975,28.082,27.53,27.588,71236,0
+RBC.US,D,20061219,000000,27.501,27.559,26.998,27.036,111727,0
+RBC.US,D,20061220,000000,27.162,27.685,26.939,27.511,224788,0
+RBC.US,D,20061221,000000,27.375,27.665,26.988,27.22,106344,0
+RBC.US,D,20061222,000000,27.298,27.84,27.104,27.704,93261,0
+RBC.US,D,20061226,000000,27.607,28.072,27.075,28.072,95520,0
+RBC.US,D,20061227,000000,28.024,28.779,28.004,28.73,142519,0
+RBC.US,D,20061228,000000,28.779,28.779,27.801,27.869,80495,0
+RBC.US,D,20061229,000000,27.995,28.508,27.656,27.743,96813,0
+RBC.US,D,20070103,000000,28.053,28.314,27.162,27.327,94930,0
+RBC.US,D,20070104,000000,27.152,27.598,27.017,27.307,78186,0
+RBC.US,D,20070105,000000,27.123,27.52,26.213,26.591,141421,0
+RBC.US,D,20070108,000000,26.678,26.678,25.323,25.565,319306,0
+RBC.US,D,20070109,000000,25.516,25.671,24.984,25.633,503876,0
+RBC.US,D,20070110,000000,25.555,26.543,25.391,26.446,185320,0
+RBC.US,D,20070111,000000,26.543,27.53,26.426,27.462,178408,0
+RBC.US,D,20070112,000000,27.356,28.285,27.356,27.907,239190,0
+RBC.US,D,20070116,000000,28.024,28.266,27.549,27.694,72021,0
+RBC.US,D,20070117,000000,27.733,28.062,27.462,27.52,84958,0
+RBC.US,D,20070118,000000,27.656,28.033,27.104,27.172,108747,0
+RBC.US,D,20070119,000000,27.114,27.946,27.104,27.811,38098,0
+RBC.US,D,20070122,000000,27.849,28.072,27.21,27.82,74832,0
+RBC.US,D,20070123,000000,27.791,28.208,27.259,28.072,54510,0
+RBC.US,D,20070124,000000,28.149,28.382,27.743,28.333,56065,0
+RBC.US,D,20070125,000000,28.411,28.469,27.869,28.014,72874,0
+RBC.US,D,20070126,000000,28.091,28.401,27.801,28.295,60935,0
+RBC.US,D,20070129,000000,28.275,29.456,28.13,28.692,90129,0
+RBC.US,D,20070130,000000,28.963,30.182,28.963,29.708,149565,0
+RBC.US,D,20070131,000000,29.669,29.911,29.359,29.698,108376,0
+RBC.US,D,20070201,000000,29.902,30.105,29.756,29.843,100168,0
+RBC.US,D,20070202,000000,29.95,30.376,29.543,30.279,109467,0
+RBC.US,D,20070205,000000,30.308,30.308,29.969,30.105,115957,0
+RBC.US,D,20070206,000000,30.134,30.686,29.814,30.473,46764,0
+RBC.US,D,20070207,000000,30.492,30.492,29.563,29.911,68504,0
+RBC.US,D,20070208,000000,29.931,31.596,29.718,30.821,323561,0
+RBC.US,D,20070209,000000,30.899,31.218,30.395,30.879,115245,0
+RBC.US,D,20070212,000000,30.957,31.286,30.589,31.199,162788,0
+RBC.US,D,20070213,000000,31.344,31.392,30.647,31.024,163289,0
+RBC.US,D,20070214,000000,31.102,32.031,30.976,31.576,86095,0
+RBC.US,D,20070215,000000,31.615,31.983,31.034,31.15,120249,0
+RBC.US,D,20070216,000000,31.237,32.486,31.102,32.099,111645,0
+RBC.US,D,20070220,000000,32.089,32.776,31.75,32.622,104413,0
+RBC.US,D,20070221,000000,32.602,33.144,32.331,32.525,118324,0
+RBC.US,D,20070222,000000,32.515,32.67,32.292,32.534,112442,0
+RBC.US,D,20070223,000000,32.573,32.651,32.118,32.351,91633,0
+RBC.US,D,20070226,000000,32.602,33.764,32.409,32.815,263030,0
+RBC.US,D,20070227,000000,32.283,32.302,30.734,30.976,185195,0
+RBC.US,D,20070228,000000,31.15,31.799,30.734,31.586,201795,0
+RBC.US,D,20070301,000000,30.492,31.741,29.747,31.082,206105,0
+RBC.US,D,20070302,000000,31.034,31.528,30.279,31.17,189888,0
+RBC.US,D,20070305,000000,31.053,31.363,29.747,29.747,182210,0
+RBC.US,D,20070306,000000,30.114,30.879,30.105,30.724,154202,0
+RBC.US,D,20070307,000000,30.695,30.85,30.095,30.724,69736,0
+RBC.US,D,20070308,000000,30.957,31.392,30.366,30.473,82306,0
+RBC.US,D,20070309,000000,30.734,32.467,30.289,31.702,164382,0
+RBC.US,D,20070312,000000,31.77,31.886,31.479,31.683,158361,0
+RBC.US,D,20070313,000000,31.586,31.702,30.473,30.608,211162,0
+RBC.US,D,20070314,000000,30.657,30.957,29.301,30.298,169301,0
+RBC.US,D,20070315,000000,30.202,31.508,30.202,31.228,154492,0
+RBC.US,D,20070316,000000,31.218,31.818,31.005,31.46,390877,0
+RBC.US,D,20070319,000000,31.46,31.46,30.957,31.266,91350,0
+RBC.US,D,20070320,000000,31.266,31.518,30.966,31.141,131104,0
+RBC.US,D,20070321,000000,31.15,31.586,31.15,31.479,125344,0
+RBC.US,D,20070322,000000,31.663,31.721,31.266,31.46,117515,0
+RBC.US,D,20070323,000000,31.479,31.518,30.715,30.947,105941,0
+RBC.US,D,20070326,000000,31.044,31.16,30.395,30.802,152520,0
+RBC.US,D,20070327,000000,30.87,31.315,30.221,31.315,85066,0
+RBC.US,D,20070328,000000,31.092,31.179,30.124,30.608,219275,0
+RBC.US,D,20070329,000000,30.84,31.024,30.25,30.637,75019,0
+RBC.US,D,20070330,000000,30.753,32.593,30.753,32.36,198552,0
+RBC.US,D,20070402,000000,32.68,33.87,32.66,33.164,224768,0
+RBC.US,D,20070403,000000,33.299,33.706,32.622,32.67,211290,0
+RBC.US,D,20070404,000000,32.912,33.396,32.689,33.009,122595,0
+RBC.US,D,20070405,000000,32.883,34.025,32.883,33.657,153918,0
+RBC.US,D,20070409,000000,33.657,35.264,33.628,35.061,272378,0
+RBC.US,D,20070410,000000,35.177,35.284,34.625,34.625,136978,0
+RBC.US,D,20070411,000000,34.8,35.08,33.928,34.064,176946,0
+RBC.US,D,20070412,000000,34.093,35.042,32.738,34.819,277882,0
+RBC.US,D,20070413,000000,34.993,35.09,34.47,35.09,257935,0
+RBC.US,D,20070416,000000,35.332,36.281,35.245,36.252,226432,0
+RBC.US,D,20070417,000000,36.329,36.329,35.071,35.7,100007,0
+RBC.US,D,20070418,000000,35.332,35.7,34.722,34.848,104851,0
+RBC.US,D,20070419,000000,34.829,35.042,34.112,34.606,93785,0
+RBC.US,D,20070420,000000,35.129,36.745,34.954,35.816,269136,0
+RBC.US,D,20070423,000000,36.039,36.106,34.49,35.187,156883,0
+RBC.US,D,20070424,000000,35.303,35.303,34.258,35.003,114133,0
+RBC.US,D,20070425,000000,35.255,35.419,34.867,35.109,226656,0
+RBC.US,D,20070426,000000,35.284,35.797,34.403,35.671,178350,0
+RBC.US,D,20070427,000000,35.303,36.126,34.838,36.077,177574,0
+RBC.US,D,20070430,000000,36.155,36.958,35.913,36.794,361656,0
+RBC.US,D,20070501,000000,36.939,37.026,36.194,36.455,256160,0
+RBC.US,D,20070502,000000,36.552,38.081,36.494,37.694,175025,0
+RBC.US,D,20070503,000000,37.52,37.752,36.542,37.036,94033,0
+RBC.US,D,20070504,000000,37.326,37.51,36.832,37.452,100969,0
+RBC.US,D,20070507,000000,37.491,37.684,37.132,37.587,122747,0
+RBC.US,D,20070508,000000,37.51,37.752,37.055,37.52,105845,0
+RBC.US,D,20070509,000000,37.384,37.897,37.268,37.665,88919,0
+RBC.US,D,20070510,000000,37.558,37.791,36.736,37.655,115387,0
+RBC.US,D,20070511,000000,38.381,38.478,37.249,37.994,112452,0
+RBC.US,D,20070514,000000,38.13,38.149,37.268,37.433,151015,0
+RBC.US,D,20070515,000000,37.471,37.51,35.651,35.922,227211,0
+RBC.US,D,20070516,000000,35.952,36.3,35.342,36.155,96822,0
+RBC.US,D,20070517,000000,36.155,36.348,35.361,35.593,105451,0
+RBC.US,D,20070518,000000,35.729,35.884,34.896,35.816,105544,0
+RBC.US,D,20070521,000000,35.719,36.658,35.574,36.494,61158,0
+RBC.US,D,20070522,000000,36.377,36.987,35.506,36.048,105085,0
+RBC.US,D,20070523,000000,36.184,37.491,36.184,36.736,137602,0
+RBC.US,D,20070524,000000,36.774,37.239,36.368,36.823,111585,0
+RBC.US,D,20070525,000000,36.92,36.987,35.71,36.223,90886,0
+RBC.US,D,20070529,000000,36.465,38.226,36.465,38.13,147775,0
+RBC.US,D,20070530,000000,37.946,37.946,36.929,37.704,183003,0
+RBC.US,D,20070531,000000,37.684,38.149,36.929,37.365,238895,0
+RBC.US,D,20070601,000000,38.139,38.139,36.203,37.055,419426,0
+RBC.US,D,20070604,000000,37.065,38.342,37.065,38.284,175772,0
+RBC.US,D,20070605,000000,38.275,38.894,37.994,38.575,169205,0
+RBC.US,D,20070606,000000,38.43,38.459,37.607,38.313,96469,0
+RBC.US,D,20070607,000000,38.284,38.41,37.365,37.578,132519,0
+RBC.US,D,20070608,000000,37.568,39.078,36.803,39.01,160682,0
+RBC.US,D,20070611,000000,39.32,40.966,39.204,40.956,413494,0
+RBC.US,D,20070612,000000,36.59,40.55,34.538,38.13,1780655,0
+RBC.US,D,20070613,000000,38.875,38.875,37.036,37.752,270358,0
+RBC.US,D,20070614,000000,37.152,39.068,37.152,38.333,287947,0
+RBC.US,D,20070615,000000,39.252,39.291,38.013,38.304,445919,0
+RBC.US,D,20070618,000000,38.526,38.739,37.771,38.381,263153,0
+RBC.US,D,20070619,000000,39.552,41.072,39.398,40.821,365401,0
+RBC.US,D,20070620,000000,41.014,41.527,38.788,39.088,306029,0
+RBC.US,D,20070621,000000,39.098,40.84,38.536,40.724,301316,0
+RBC.US,D,20070622,000000,40.385,40.733,39.775,40.617,286791,0
+RBC.US,D,20070625,000000,40.579,41.053,40.017,40.308,224038,0
+RBC.US,D,20070626,000000,40.569,41.266,40.143,41.024,267158,0
+RBC.US,D,20070627,000000,40.637,41.208,39.475,40.162,185584,0
+RBC.US,D,20070628,000000,40.162,41.101,40.162,40.375,167018,0
+RBC.US,D,20070629,000000,40.646,40.753,39.804,39.93,118199,0
+RBC.US,D,20070702,000000,40.133,40.443,39.446,40.385,121849,0
+RBC.US,D,20070703,000000,40.501,40.54,39.552,39.785,128479,0
+RBC.US,D,20070705,000000,39.746,40.337,39.078,40.249,132872,0
+RBC.US,D,20070706,000000,40.385,40.753,40.259,40.733,147686,0
+RBC.US,D,20070709,000000,41.14,41.305,40.191,40.656,203552,0
+RBC.US,D,20070710,000000,40.414,40.627,39.775,39.853,95731,0
+RBC.US,D,20070711,000000,39.882,40.201,39.117,39.988,109823,0
+RBC.US,D,20070712,000000,40.298,40.859,40.017,40.646,85696,0
+RBC.US,D,20070713,000000,40.617,40.617,40.172,40.366,71184,0
+RBC.US,D,20070716,000000,39.978,40.201,39.214,39.611,128373,0
+RBC.US,D,20070717,000000,39.853,41.237,39.523,40.308,215659,0
+RBC.US,D,20070718,000000,40.482,40.666,39.717,40.656,137841,0
+RBC.US,D,20070719,000000,39.688,40.55,39.688,40.366,185638,0
+RBC.US,D,20070720,000000,40.278,40.366,39.039,39.669,202576,0
+RBC.US,D,20070723,000000,40.385,41.004,39.93,40.482,244002,0
+RBC.US,D,20070724,000000,40.249,40.656,40.017,40.124,223320,0
+RBC.US,D,20070725,000000,40.424,40.424,38.236,39.281,161397,0
+RBC.US,D,20070726,000000,38.623,38.623,35.371,36.881,375355,0
+RBC.US,D,20070727,000000,36.881,37.994,36.784,37.036,183924,0
+RBC.US,D,20070730,000000,37.026,37.984,36.726,37.597,129751,0
+RBC.US,D,20070731,000000,38.071,38.071,36.852,36.987,305026,0
+RBC.US,D,20070801,000000,36.784,37.452,36.552,37.132,135849,0
+RBC.US,D,20070802,000000,37.423,37.462,36.213,36.561,284228,0
+RBC.US,D,20070803,000000,36.397,36.794,34.083,34.151,152900,0
+RBC.US,D,20070806,000000,34.18,34.248,32.806,34.141,209168,0
+RBC.US,D,20070807,000000,34.016,34.596,32.912,34.403,187447,0
+RBC.US,D,20070808,000000,34.993,36.203,34.403,35.564,343581,0
+RBC.US,D,20070809,000000,32.457,35.09,30.753,34.635,836256,0
+RBC.US,D,20070810,000000,33.164,36.668,33.164,35.651,276835,0
+RBC.US,D,20070813,000000,35.632,36.532,33.88,34.683,365439,0
+RBC.US,D,20070814,000000,34.567,35.158,34.47,34.616,255504,0
+RBC.US,D,20070815,000000,34.383,35.313,34.258,34.422,212735,0
+RBC.US,D,20070816,000000,34.364,35.942,34.006,35.448,337450,0
+RBC.US,D,20070817,000000,36.687,38.1,35.458,37.287,250412,0
+RBC.US,D,20070820,000000,37.529,37.529,35.138,35.448,131242,0
+RBC.US,D,20070821,000000,35.622,36.474,34.635,34.984,80423,0
+RBC.US,D,20070822,000000,35.371,35.758,34.519,35.429,148443,0
+RBC.US,D,20070823,000000,35.68,36.242,34.519,34.964,140204,0
+RBC.US,D,20070824,000000,35.051,36.077,35.051,35.913,95190,0
+RBC.US,D,20070827,000000,35.922,35.922,34.161,34.461,120002,0
+RBC.US,D,20070828,000000,34.364,34.538,33.444,33.648,194409,0
+RBC.US,D,20070829,000000,33.774,33.88,32.825,33.512,220962,0
+RBC.US,D,20070830,000000,32.97,34.606,32.97,33.88,155119,0
+RBC.US,D,20070831,000000,34.277,34.8,33.096,34.364,233187,0
+RBC.US,D,20070904,000000,34.161,35.274,33.977,35.013,134681,0
+RBC.US,D,20070905,000000,34.848,34.925,34.064,34.364,416413,0
+RBC.US,D,20070906,000000,34.403,35.235,34.132,35.013,168840,0
+RBC.US,D,20070907,000000,34.383,35.042,33.87,34.703,205420,0
+RBC.US,D,20070910,000000,34.858,34.867,33.977,34.374,212432,0
+RBC.US,D,20070911,000000,34.529,34.848,34.025,34.722,167171,0
+RBC.US,D,20070912,000000,34.654,35.613,34.509,34.935,215541,0
+RBC.US,D,20070913,000000,35.177,35.99,34.829,35.196,146631,0
+RBC.US,D,20070914,000000,34.79,35.4,34.345,34.422,255767,0
+RBC.US,D,20070917,000000,33.832,34.354,33.396,33.822,410430,0
+RBC.US,D,20070918,000000,33.861,35.69,33.493,35.409,298329,0
+RBC.US,D,20070919,000000,35.4,37.529,35.196,36.678,268221,0
+RBC.US,D,20070920,000000,36.426,37.132,36.068,36.774,259402,0
+RBC.US,D,20070921,000000,37.084,37.084,35.952,36.406,284476,0
+RBC.US,D,20070924,000000,36.513,37.849,36.465,36.503,145689,0
+RBC.US,D,20070925,000000,36.223,36.852,35.777,36.203,163181,0
+RBC.US,D,20070926,000000,36.3,37.384,36.194,36.784,189354,0
+RBC.US,D,20070927,000000,36.803,37.888,36.474,37.723,162710,0
+RBC.US,D,20070928,000000,37.616,37.781,36.678,37.123,157402,0
+RBC.US,D,20071001,000000,37.055,38.062,36.861,37.984,235465,0
+RBC.US,D,20071002,000000,37.878,38.526,37.191,37.249,187486,0
+RBC.US,D,20071003,000000,37.007,37.365,36.387,36.968,137386,0
+RBC.US,D,20071004,000000,37.036,37.646,36.426,37.239,208433,0
+RBC.US,D,20071005,000000,37.374,38.594,37.316,38.236,130517,0
+RBC.US,D,20071008,000000,38.071,39.194,37.917,39.03,137008,0
+RBC.US,D,20071009,000000,39.078,40.017,38.652,40.007,289505,0
+RBC.US,D,20071010,000000,39.814,39.949,39.068,39.398,134093,0
+RBC.US,D,20071011,000000,39.494,39.998,38.497,38.981,109409,0
+RBC.US,D,20071012,000000,38.943,40.017,38.943,39.649,68451,0
+RBC.US,D,20071015,000000,39.688,40.027,38.865,40.027,94694,0
+RBC.US,D,20071016,000000,39.688,39.785,38.788,39.717,205065,0
+RBC.US,D,20071017,000000,40.133,40.975,38.507,39.63,209245,0
+RBC.US,D,20071018,000000,39.31,40.366,39.31,40.308,101250,0
+RBC.US,D,20071019,000000,40.24,40.24,37.849,37.907,137320,0
+RBC.US,D,20071022,000000,37.491,39.02,36.31,38.885,89230,0
+RBC.US,D,20071023,000000,39.272,39.92,38.73,39.814,87996,0
+RBC.US,D,20071024,000000,39.572,39.649,37.675,39.02,106585,0
+RBC.US,D,20071025,000000,39.039,39.756,38.749,39.291,131827,0
+RBC.US,D,20071026,000000,39.775,40.269,39.34,39.833,166775,0
+RBC.US,D,20071029,000000,39.882,40.124,39.572,40.095,179080,0
+RBC.US,D,20071030,000000,39.833,40.191,39.543,39.843,99887,0
+RBC.US,D,20071031,000000,39.92,39.92,37.2,38.904,205130,0
+RBC.US,D,20071101,000000,38.033,39.34,37.142,37.297,185633,0
+RBC.US,D,20071102,000000,36.097,38.004,33.977,37.752,426657,0
+RBC.US,D,20071105,000000,37.026,37.51,36.6,36.803,241242,0
+RBC.US,D,20071106,000000,36.784,37.365,36.116,37.326,88373,0
+RBC.US,D,20071107,000000,36.619,37.007,35.293,35.313,105239,0
+RBC.US,D,20071108,000000,35.584,37.278,34.819,37.026,140915,0
+RBC.US,D,20071109,000000,36.6,36.978,35.4,35.603,167727,0
+RBC.US,D,20071112,000000,35.526,36.145,35.013,35.293,139704,0
+RBC.US,D,20071113,000000,35.574,35.574,34.47,35.013,128514,0
+RBC.US,D,20071114,000000,35.167,35.632,34.771,35.09,98755,0
+RBC.US,D,20071115,000000,34.858,34.925,32.912,33.493,173057,0
+RBC.US,D,20071116,000000,33.58,34.316,33.193,34.17,224227,0
+RBC.US,D,20071119,000000,36.203,36.368,34.209,34.916,316129,0
+RBC.US,D,20071120,000000,34.984,35.739,33.967,35.129,119221,0
+RBC.US,D,20071121,000000,34.993,34.993,33.57,33.783,166273,0
+RBC.US,D,20071123,000000,34.112,34.364,33.415,34.112,63320,0
+RBC.US,D,20071126,000000,34.083,34.277,32.505,32.544,132957,0
+RBC.US,D,20071127,000000,32.622,34.935,32.389,34.219,244862,0
+RBC.US,D,20071128,000000,34.761,35.729,34.228,35.68,343302,0
+RBC.US,D,20071129,000000,35.555,36.223,35.061,35.429,106633,0
+RBC.US,D,20071130,000000,36.048,36.697,35.497,35.603,132897,0
+RBC.US,D,20071203,000000,35.526,35.884,34.848,34.993,121329,0
+RBC.US,D,20071204,000000,34.625,34.78,33.938,34.074,175747,0
+RBC.US,D,20071205,000000,34.654,35.545,34.354,34.877,188457,0
+RBC.US,D,20071206,000000,34.606,35.913,34.161,35.913,170406,0
+RBC.US,D,20071207,000000,36.087,36.087,35.119,35.864,106725,0
+RBC.US,D,20071210,000000,35.99,36.89,35.99,36.397,157448,0
+RBC.US,D,20071211,000000,36.629,37.142,35.516,35.777,143503,0
+RBC.US,D,20071212,000000,36.813,36.968,35.893,36.532,177695,0
+RBC.US,D,20071213,000000,36.145,37.103,35.845,36.6,154501,0
+RBC.US,D,20071214,000000,36.494,37.103,36.252,36.561,123074,0
+RBC.US,D,20071217,000000,36.687,36.697,35.158,35.187,292143,0
+RBC.US,D,20071218,000000,35.535,35.535,33.657,34.829,218157,0
+RBC.US,D,20071219,000000,34.693,35.816,34.519,35.274,126801,0
+RBC.US,D,20071220,000000,34.587,37.578,34.587,37.5,166807,0
+RBC.US,D,20071221,000000,38.091,40.462,37.965,40.443,386913,0
+RBC.US,D,20071224,000000,40.124,41.895,39.824,41.576,71519,0
+RBC.US,D,20071226,000000,41.246,42.244,40.511,42.108,141820,0
+RBC.US,D,20071227,000000,42.089,42.234,40.888,40.985,147400,0
+RBC.US,D,20071228,000000,41.343,42.573,41.208,41.508,143368,0
+RBC.US,D,20071231,000000,41.392,42.466,41.034,42.069,169633,0
+RBC.US,D,20080102,000000,40.724,42.447,40.259,40.317,272712,0
+RBC.US,D,20080103,000000,40.327,41.004,39.785,39.92,180988,0
+RBC.US,D,20080104,000000,39.552,40.346,37.946,37.946,152005,0
+RBC.US,D,20080107,000000,38.207,39.088,37.752,38.72,206831,0
+RBC.US,D,20080108,000000,38.933,39.281,35.922,35.922,241768,0
+RBC.US,D,20080109,000000,35.932,36.542,33.774,35.622,223735,0
+RBC.US,D,20080110,000000,35.022,35.458,34.287,34.829,194966,0
+RBC.US,D,20080111,000000,34.49,35.042,33.018,33.357,115627,0
+RBC.US,D,20080114,000000,33.58,33.841,32.573,33.144,87089,0
+RBC.US,D,20080115,000000,32.602,33.193,31.082,31.16,193949,0
+RBC.US,D,20080116,000000,31.121,32.002,30.376,30.415,225699,0
+RBC.US,D,20080117,000000,30.637,30.686,28.498,28.662,144598,0
+RBC.US,D,20080118,000000,28.556,28.798,27.191,27.985,387483,0
+RBC.US,D,20080122,000000,26.814,29.301,26.601,28.566,231533,0
+RBC.US,D,20080123,000000,27.762,29.234,27.065,29.156,205448,0
+RBC.US,D,20080124,000000,29.263,29.94,27.936,28.546,188439,0
+RBC.US,D,20080125,000000,29.021,29.65,28.75,29.001,149653,0
+RBC.US,D,20080128,000000,28.885,29.292,28.324,29.234,156576,0
+RBC.US,D,20080129,000000,29.476,29.505,28.982,29.069,214132,0
+RBC.US,D,20080130,000000,28.798,29.592,28.42,28.904,179522,0
+RBC.US,D,20080131,000000,28.44,29.989,28.44,28.982,391533,0
+RBC.US,D,20080201,000000,29.166,30.908,29.166,30.792,182076,0
+RBC.US,D,20080204,000000,30.734,30.879,29.601,30.628,139564,0
+RBC.US,D,20080205,000000,29.892,30.511,29.069,29.824,172373,0
+RBC.US,D,20080206,000000,30.066,30.54,29.64,30.289,198167,0
+RBC.US,D,20080207,000000,29.553,30.879,29.553,30.705,167406,0
+RBC.US,D,20080208,000000,29.727,30.802,27.724,30.705,893617,0
+RBC.US,D,20080211,000000,30.657,30.657,29.66,29.679,265500,0
+RBC.US,D,20080212,000000,29.805,31.17,29.524,30.889,223406,0
+RBC.US,D,20080213,000000,31.16,31.944,30.782,31.886,212095,0
+RBC.US,D,20080214,000000,31.925,32.099,31.334,31.654,135308,0
+RBC.US,D,20080215,000000,31.441,31.586,29.776,30.579,263469,0
+RBC.US,D,20080219,000000,30.879,30.889,29.94,30.482,195101,0
+RBC.US,D,20080220,000000,30.318,31.808,29.911,31.731,228438,0
+RBC.US,D,20080221,000000,31.828,32.002,30.937,31.47,174776,0
+RBC.US,D,20080222,000000,31.431,32.128,30.976,31.944,498199,0
+RBC.US,D,20080225,000000,31.886,32.554,31.702,32.515,215879,0
+RBC.US,D,20080226,000000,32.186,33.561,31.673,33.164,229697,0
+RBC.US,D,20080227,000000,32.447,33.26,32.447,33.241,327269,0
+RBC.US,D,20080228,000000,33.038,33.706,32.041,33.561,193600,0
+RBC.US,D,20080229,000000,33.048,33.774,32.292,32.525,230262,0
+RBC.US,D,20080303,000000,32.486,32.999,30.937,32.864,274775,0
+RBC.US,D,20080304,000000,32.457,32.922,31.46,31.867,245817,0
+RBC.US,D,20080305,000000,32.089,32.854,31.905,32.554,199048,0
+RBC.US,D,20080306,000000,32.331,32.893,31.257,31.354,240580,0
+RBC.US,D,20080307,000000,30.947,31.954,30.095,30.792,261892,0
+RBC.US,D,20080310,000000,30.84,31.383,30.589,30.995,220253,0
+RBC.US,D,20080311,000000,31.896,32.38,30.995,31.934,378035,0
+RBC.US,D,20080312,000000,31.983,33.251,31.692,32.273,142539,0
+RBC.US,D,20080313,000000,31.838,34.354,31.499,34.316,328002,0
+RBC.US,D,20080314,000000,34.441,34.47,32.099,32.447,239171,0
+RBC.US,D,20080317,000000,31.838,32.864,31.712,32.244,152822,0
+RBC.US,D,20080318,000000,33.251,34.906,32.438,34.558,256478,0
+RBC.US,D,20080319,000000,34.732,34.974,32.631,32.718,219358,0
+RBC.US,D,20080320,000000,33.057,33.057,31.431,32.254,497702,0
+RBC.US,D,20080324,000000,32.428,34.161,32.36,33.706,188627,0
+RBC.US,D,20080325,000000,33.754,35.1,32.796,34.916,150745,0
+RBC.US,D,20080326,000000,34.529,36.358,34.199,36.194,207146,0
+RBC.US,D,20080327,000000,36.116,36.561,35.022,35.303,214024,0
+RBC.US,D,20080328,000000,35.284,36.542,34.703,35.032,115645,0
+RBC.US,D,20080331,000000,35.158,36.223,34.074,35.942,166032,0
+RBC.US,D,20080401,000000,36.426,36.755,35.71,36.716,181594,0
+RBC.US,D,20080402,000000,36.658,36.784,35.99,36.474,126112,0
+RBC.US,D,20080403,000000,36.01,36.203,35.574,35.7,168063,0
+RBC.US,D,20080404,000000,35.719,36.242,35.274,35.806,148293,0
+RBC.US,D,20080407,000000,35.981,36.31,35.235,35.797,71237,0
+RBC.US,D,20080408,000000,35.438,36.194,35.235,36,79488,0
+RBC.US,D,20080409,000000,36.116,36.116,35.313,35.758,70370,0
+RBC.US,D,20080410,000000,35.603,36.019,35.022,35.903,78841,0
+RBC.US,D,20080411,000000,35.409,36.039,34.316,34.683,112566,0
+RBC.US,D,20080414,000000,34.509,35.671,33.928,34.867,144147,0
+RBC.US,D,20080415,000000,35.032,35.826,34.809,35.138,224617,0
+RBC.US,D,20080416,000000,35.555,36.784,35.555,36.029,185896,0
+RBC.US,D,20080417,000000,35.816,35.816,34.383,35.245,87105,0
+RBC.US,D,20080418,000000,35.971,36.445,35.971,36.252,64222,0
+RBC.US,D,20080421,000000,35.884,36.406,35.884,36.3,99659,0
+RBC.US,D,20080422,000000,36.058,36.097,34.529,35.235,89870,0
+RBC.US,D,20080423,000000,35.371,35.932,34.441,35.758,74310,0
+RBC.US,D,20080424,000000,35.7,35.981,34.819,35.68,89502,0
+RBC.US,D,20080425,000000,35.787,36.416,35.148,36.232,61649,0
+RBC.US,D,20080428,000000,36.116,38.555,36.116,38.526,200863,0
+RBC.US,D,20080429,000000,38.41,38.72,37.5,38.575,84467,0
+RBC.US,D,20080430,000000,38.72,39.252,38.284,38.691,120335,0
+RBC.US,D,20080501,000000,38.623,39.882,38.623,39.398,172664,0
+RBC.US,D,20080502,000000,39.736,39.736,37.752,38.033,198709,0
+RBC.US,D,20080505,000000,38.013,38.72,37.433,38.575,82254,0
+RBC.US,D,20080506,000000,38.217,38.846,37.839,38.004,154571,0
+RBC.US,D,20080507,000000,38.052,38.643,36.503,37.045,86649,0
+RBC.US,D,20080508,000000,37.074,37.568,36.164,36.774,86238,0
+RBC.US,D,20080509,000000,36.484,37.384,35.845,37.297,110854,0
+RBC.US,D,20080512,000000,37.433,38.12,37.404,38.091,121866,0
+RBC.US,D,20080513,000000,38.12,39.03,37.829,38.575,142574,0
+RBC.US,D,20080514,000000,38.662,38.904,37.026,37.51,151084,0
+RBC.US,D,20080515,000000,37.442,38.304,37.442,38.207,91545,0
+RBC.US,D,20080516,000000,38.478,38.633,37.781,38.584,83332,0
+RBC.US,D,20080519,000000,38.497,38.71,37.752,37.868,93389,0
+RBC.US,D,20080520,000000,37.646,38.197,37.549,37.936,74227,0
+RBC.US,D,20080521,000000,38.042,38.517,36.678,37.394,123352,0
+RBC.US,D,20080522,000000,37.462,38.226,37.278,37.607,145600,0
+RBC.US,D,20080523,000000,37.5,37.684,36.319,36.9,77932,0
+RBC.US,D,20080527,000000,36.271,37.113,36.271,36.784,188930,0
+RBC.US,D,20080528,000000,38.991,39.059,35.952,36.794,515430,0
+RBC.US,D,20080529,000000,36.774,36.803,35.855,36.755,239505,0
+RBC.US,D,20080530,000000,36.774,36.784,36.184,36.474,104010,0
+RBC.US,D,20080602,000000,36.377,36.639,35.245,35.758,90455,0
+RBC.US,D,20080603,000000,35.826,36.377,34.577,35.177,107869,0
+RBC.US,D,20080604,000000,34.964,34.964,33.599,34.287,191137,0
+RBC.US,D,20080605,000000,34.17,35.797,34.054,35.797,143057,0
+RBC.US,D,20080606,000000,35.477,35.535,34.209,34.306,127688,0
+RBC.US,D,20080609,000000,34.325,35.39,34.267,35.322,211636,0
+RBC.US,D,20080610,000000,35.235,35.719,34.064,34.219,282418,0
+RBC.US,D,20080611,000000,34.132,34.161,33.493,33.59,171305,0
+RBC.US,D,20080612,000000,33.928,34.558,33.686,33.89,134351,0
+RBC.US,D,20080613,000000,33.735,34.567,33.696,34.538,92295,0
+RBC.US,D,20080616,000000,34.296,35.109,34.199,34.906,65592,0
+RBC.US,D,20080617,000000,34.945,35.08,34.267,34.325,41840,0
+RBC.US,D,20080618,000000,34.016,34.674,33.928,34.161,84166,0
+RBC.US,D,20080619,000000,34.141,34.567,33.977,34.567,64062,0
+RBC.US,D,20080620,000000,34.422,34.461,33.88,34.325,185963,0
+RBC.US,D,20080623,000000,34.606,35.177,33.648,34.751,142714,0
+RBC.US,D,20080624,000000,34.354,35.68,34.335,34.354,144941,0
+RBC.US,D,20080625,000000,34.403,35.419,33.328,33.619,192345,0
+RBC.US,D,20080626,000000,33.144,33.696,32.273,32.525,163868,0
+RBC.US,D,20080627,000000,32.525,33.348,32.176,32.796,432878,0
+RBC.US,D,20080630,000000,32.709,32.709,31.46,32.254,162195,0
+RBC.US,D,20080701,000000,31.847,32.196,31.354,31.712,307927,0
+RBC.US,D,20080702,000000,31.634,32.234,29.079,29.35,572145,0
+RBC.US,D,20080703,000000,29.466,30.889,28.808,29.505,298829,0
+RBC.US,D,20080707,000000,29.621,29.834,28.701,29.176,256917,0
+RBC.US,D,20080708,000000,28.837,29.94,28.759,29.747,256342,0
+RBC.US,D,20080709,000000,29.814,30.976,28.827,28.972,166881,0
+RBC.US,D,20080710,000000,28.885,29.34,28.566,29.34,118875,0
+RBC.US,D,20080711,000000,29.021,29.369,28.295,29.214,221245,0
+RBC.US,D,20080714,000000,30.231,30.492,28.633,29.756,396612,0
+RBC.US,D,20080715,000000,29.292,31.179,28.614,28.866,317202,0
+RBC.US,D,20080716,000000,29.04,29.698,28.585,29.379,260097,0
+RBC.US,D,20080717,000000,29.563,30.279,28.837,30.008,212479,0
+RBC.US,D,20080718,000000,31.46,31.46,29.805,30.25,243500,0
+RBC.US,D,20080721,000000,30.308,32.109,30.173,31.934,208374,0
+RBC.US,D,20080722,000000,31.17,33.077,31.15,32.825,141729,0
+RBC.US,D,20080723,000000,32.699,33.59,32.583,32.922,100615,0
+RBC.US,D,20080724,000000,33.106,33.338,32.205,32.418,143171,0
+RBC.US,D,20080725,000000,32.699,34.403,32.496,33.87,203335,0
+RBC.US,D,20080728,000000,33.648,34.519,32.215,33.386,128802,0
+RBC.US,D,20080729,000000,32.283,33.386,32.283,32.67,314716,0
+RBC.US,D,20080730,000000,32.864,33.251,32.467,32.922,149820,0
+RBC.US,D,20080731,000000,32.418,33.144,32.138,32.205,78201,0
+RBC.US,D,20080801,000000,32.205,33.386,31.354,31.46,160685,0
+RBC.US,D,20080804,000000,31.383,31.963,31.17,31.305,159656,0
+RBC.US,D,20080805,000000,31.789,33.057,31.789,32.476,171494,0
+RBC.US,D,20080806,000000,32.622,33.319,32.273,32.418,136250,0
+RBC.US,D,20080807,000000,31.276,35.08,30.686,34.635,231930,0
+RBC.US,D,20080808,000000,34.848,37.752,33.483,37.568,231853,0
+RBC.US,D,20080811,000000,37.21,38.333,36.823,37.878,125929,0
+RBC.US,D,20080812,000000,37.839,38.788,37.452,38.652,142716,0
+RBC.US,D,20080813,000000,38.526,40.288,38.236,39.949,164311,0
+RBC.US,D,20080814,000000,39.601,40.453,39.601,40.395,117398,0
+RBC.US,D,20080815,000000,40.821,40.946,39.707,39.785,137194,0
+RBC.US,D,20080818,000000,40.046,40.54,37.723,38.275,158073,0
+RBC.US,D,20080819,000000,37.684,38.275,37.307,37.752,97020,0
+RBC.US,D,20080820,000000,37.829,39.32,37.829,38.71,102958,0
+RBC.US,D,20080821,000000,38.304,38.739,37.946,38.304,65381,0
+RBC.US,D,20080822,000000,38.42,39.078,37.762,38.497,79009,0
+RBC.US,D,20080825,000000,38.352,38.72,37.471,38.052,78488,0
+RBC.US,D,20080826,000000,37.965,39.543,37.307,38.236,155351,0
+RBC.US,D,20080827,000000,38.178,40.269,38.178,39.417,145108,0
+RBC.US,D,20080828,000000,39.32,40.433,39.136,39.465,104069,0
+RBC.US,D,20080829,000000,39.369,39.446,38.401,38.662,80378,0
+RBC.US,D,20080902,000000,39.31,40.433,37.839,38.159,87982,0
+RBC.US,D,20080903,000000,38.149,39.446,37.713,39.039,104657,0
+RBC.US,D,20080904,000000,38.623,38.623,36.29,36.29,116818,0
+RBC.US,D,20080905,000000,36,36.484,34.916,35.68,167738,0
+RBC.US,D,20080908,000000,36.61,37.442,35.303,36.271,133676,0
+RBC.US,D,20080909,000000,36.213,36.416,34.383,34.393,86812,0
+RBC.US,D,20080910,000000,34.993,35.613,34.848,35.177,115923,0
+RBC.US,D,20080911,000000,34.887,35.564,34.335,35.468,132495,0
+RBC.US,D,20080912,000000,35.322,35.322,33.909,34.838,151382,0
+RBC.US,D,20080915,000000,34.393,34.393,32.631,33.183,185398,0
+RBC.US,D,20080916,000000,32.36,34.616,31.566,34.606,184523,0
+RBC.US,D,20080917,000000,33.996,34.761,32.292,32.912,229517,0
+RBC.US,D,20080918,000000,33.706,34.848,31.915,34.848,305793,0
+RBC.US,D,20080919,000000,37.442,37.965,35.516,36.542,470912,0
+RBC.US,D,20080922,000000,36.106,38.159,33.299,36.861,92369,0
+RBC.US,D,20080923,000000,36.445,38.517,36.445,36.978,200629,0
+RBC.US,D,20080924,000000,36.968,37.917,35.119,35.245,113451,0
+RBC.US,D,20080925,000000,35.535,36.29,35.274,35.429,126934,0
+RBC.US,D,20080926,000000,34.771,35.255,34.161,34.838,120714,0
+RBC.US,D,20080929,000000,34.354,34.596,32.409,32.825,139579,0
+RBC.US,D,20080930,000000,32.941,33.183,32.138,32.612,198781,0
+RBC.US,D,20081001,000000,32.341,32.854,31.412,31.857,137241,0
+RBC.US,D,20081002,000000,31.731,31.731,29.64,30.502,278371,0
+RBC.US,D,20081003,000000,30.86,31.508,29.04,29.04,166505,0
+RBC.US,D,20081006,000000,28.372,28.972,27.104,28.45,161981,0
+RBC.US,D,20081007,000000,28.943,29.476,26.62,26.794,168334,0
+RBC.US,D,20081008,000000,26.756,26.785,24.887,25.013,313431,0
+RBC.US,D,20081009,000000,25.381,25.875,23.116,23.416,173696,0
+RBC.US,D,20081010,000000,22.874,26.426,22.128,25.894,315742,0
+RBC.US,D,20081013,000000,26.794,26.794,25.662,26.426,312739,0
+RBC.US,D,20081014,000000,26.881,27.191,25.013,25.575,160365,0
+RBC.US,D,20081015,000000,25.12,26.242,22.322,22.622,126431,0
+RBC.US,D,20081016,000000,22.709,25.536,22.264,25.439,208656,0
+RBC.US,D,20081017,000000,24.51,25.362,23.116,23.242,286968,0
+RBC.US,D,20081020,000000,23.474,24.965,22.961,24.829,222170,0
+RBC.US,D,20081021,000000,24.442,24.452,23.532,23.561,230601,0
+RBC.US,D,20081022,000000,23.106,24.684,20.938,21.596,230332,0
+RBC.US,D,20081023,000000,21.741,22.022,19.021,20.464,298817,0
+RBC.US,D,20081024,000000,19.447,19.825,19.002,19.389,196299,0
+RBC.US,D,20081027,000000,19.089,20.222,18.721,18.992,149906,0
+RBC.US,D,20081028,000000,19.292,19.941,18.053,19.486,243780,0
+RBC.US,D,20081029,000000,19.67,20.986,18.866,20.425,140848,0
+RBC.US,D,20081030,000000,21.064,22.254,20.251,22.061,232120,0
+RBC.US,D,20081031,000000,21.925,23.668,21.683,22.971,188592,0
+RBC.US,D,20081103,000000,22.69,24.578,22.69,24.219,119331,0
+RBC.US,D,20081104,000000,24.936,25.458,23.774,24.878,162068,0
+RBC.US,D,20081105,000000,24.152,24.926,21.877,22.09,168204,0
+RBC.US,D,20081106,000000,21.344,21.964,19.815,20.183,308524,0
+RBC.US,D,20081107,000000,20.144,21.151,19.757,20.609,292762,0
+RBC.US,D,20081110,000000,21.054,21.054,20.202,20.454,202591,0
+RBC.US,D,20081111,000000,20.231,20.56,19.65,19.718,219982,0
+RBC.US,D,20081112,000000,19.602,19.989,18.537,18.731,250181,0
+RBC.US,D,20081113,000000,18.808,20.618,17.976,20.396,328439,0
+RBC.US,D,20081114,000000,20.009,20.464,19.012,19.205,372302,0
+RBC.US,D,20081117,000000,19.079,19.079,18.044,18.111,281162,0
+RBC.US,D,20081118,000000,18.131,18.431,17.424,18.315,237362,0
+RBC.US,D,20081119,000000,18.315,18.557,16.659,16.804,264687,0
+RBC.US,D,20081120,000000,16.688,17.23,15.517,15.778,268954,0
+RBC.US,D,20081121,000000,16.011,17.443,15.73,17.23,366282,0
+RBC.US,D,20081124,000000,17.424,18.566,17.114,18.256,192581,0
+RBC.US,D,20081125,000000,18.45,19.331,17.811,18.828,266182,0
+RBC.US,D,20081126,000000,18.431,21.286,18.431,21.044,169157,0
+RBC.US,D,20081128,000000,20.696,22.08,20.115,21.993,76292,0
+RBC.US,D,20081201,000000,21.335,22.196,19.108,19.321,257963,0
+RBC.US,D,20081202,000000,19.66,20.163,19.07,20.154,172720,0
+RBC.US,D,20081203,000000,19.612,21.538,19.302,21.432,197638,0
+RBC.US,D,20081204,000000,21.19,22.4,20.376,20.86,174389,0
+RBC.US,D,20081205,000000,20.483,21.77,19.902,21.722,149763,0
+RBC.US,D,20081208,000000,21.925,24.326,21.732,23.639,139056,0
+RBC.US,D,20081209,000000,22.535,24.674,21.906,23.309,175252,0
+RBC.US,D,20081210,000000,23.639,24.181,22.99,23.919,162511,0
+RBC.US,D,20081211,000000,23.668,24.152,21.073,21.993,259353,0
+RBC.US,D,20081212,000000,21.557,22.235,20.928,22.235,256717,0
+RBC.US,D,20081215,000000,22.39,22.767,20.889,21.141,195364,0
+RBC.US,D,20081216,000000,21.577,21.664,20.628,21.499,435501,0
+RBC.US,D,20081217,000000,20.783,21.906,20.783,21.412,340909,0
+RBC.US,D,20081218,000000,21.664,21.867,20.551,20.986,131458,0
+RBC.US,D,20081219,000000,21.519,22.003,21.296,21.78,400744,0
+RBC.US,D,20081222,000000,21.79,22.032,19.98,20.773,163362,0
+RBC.US,D,20081223,000000,20.957,20.957,19.554,19.708,139972,0
+RBC.US,D,20081224,000000,19.679,19.679,19.263,19.389,114725,0
+RBC.US,D,20081226,000000,19.457,20.018,19.128,19.97,71866,0
+RBC.US,D,20081229,000000,19.796,19.796,19.041,19.157,225704,0
+RBC.US,D,20081230,000000,19.321,19.921,18.247,19.341,696258,0
+RBC.US,D,20081231,000000,19.457,20.192,19.283,19.631,428924,0
+RBC.US,D,20090102,000000,19.679,20.88,19.224,20.667,267656,0
+RBC.US,D,20090105,000000,20.754,21.199,20.299,21.112,163096,0
+RBC.US,D,20090106,000000,21.248,21.935,21.073,21.625,116860,0
+RBC.US,D,20090107,000000,21.083,21.47,20.541,20.812,111726,0
+RBC.US,D,20090108,000000,20.473,20.812,20.222,20.599,173295,0
+RBC.US,D,20090109,000000,20.541,21.044,19.631,19.815,111624,0
+RBC.US,D,20090112,000000,19.718,19.989,19.515,19.757,209416,0
+RBC.US,D,20090113,000000,19.728,20.754,19.728,20.318,199369,0
+RBC.US,D,20090114,000000,19.989,20.328,19.341,19.486,124821,0
+RBC.US,D,20090115,000000,19.631,20.88,19.379,20.522,185585,0
+RBC.US,D,20090116,000000,20.647,20.686,19.118,19.37,426762,0
+RBC.US,D,20090120,000000,19.137,19.631,18.16,18.198,324843,0
+RBC.US,D,20090121,000000,18.421,19.031,18.344,18.944,342873,0
+RBC.US,D,20090122,000000,18.605,18.789,17.821,18.063,220698,0
+RBC.US,D,20090123,000000,17.647,18.566,17.647,18.286,194155,0
+RBC.US,D,20090126,000000,18.373,19.176,18.247,18.479,173802,0
+RBC.US,D,20090127,000000,18.489,18.895,18.295,18.382,210124,0
+RBC.US,D,20090128,000000,18.653,19.021,18.653,18.876,433216,0
+RBC.US,D,20090129,000000,18.586,18.586,17.714,18.16,175362,0
+RBC.US,D,20090130,000000,18.266,18.402,17.627,17.695,141482,0
+RBC.US,D,20090202,000000,17.443,18.044,17.143,17.376,230101,0
+RBC.US,D,20090203,000000,17.482,17.685,17.008,17.347,209942,0
+RBC.US,D,20090204,000000,17.327,17.598,16.998,17.027,282939,0
+RBC.US,D,20090205,000000,16.94,18.75,16.601,18.382,469591,0
+RBC.US,D,20090206,000000,18.489,19.447,17.743,19.379,205454,0
+RBC.US,D,20090209,000000,19.234,19.863,18.489,18.837,159524,0
+RBC.US,D,20090210,000000,18.653,18.934,17.414,17.521,191957,0
+RBC.US,D,20090211,000000,17.676,18.024,17.25,17.685,188700,0
+RBC.US,D,20090212,000000,17.376,17.53,16.737,17.453,246175,0
+RBC.US,D,20090213,000000,17.414,17.56,16.911,17.153,226048,0
+RBC.US,D,20090217,000000,16.495,17.163,16.466,16.804,167270,0
+RBC.US,D,20090218,000000,16.892,16.892,16.32,16.408,91083,0
+RBC.US,D,20090219,000000,16.553,16.688,16.195,16.253,133483,0
+RBC.US,D,20090220,000000,16.011,16.311,15.565,15.817,215498,0
+RBC.US,D,20090223,000000,15.846,16.03,15.052,15.149,124260,0
+RBC.US,D,20090224,000000,15.43,15.488,14.878,15.265,169393,0
+RBC.US,D,20090225,000000,15.178,15.256,14.607,14.859,152191,0
+RBC.US,D,20090226,000000,14.927,15.091,14.317,14.317,105639,0
+RBC.US,D,20090227,000000,14.036,14.898,13.988,14.443,354790,0
+RBC.US,D,20090302,000000,13.804,14.152,13.368,13.436,144752,0
+RBC.US,D,20090303,000000,13.62,13.881,13.165,13.213,187037,0
+RBC.US,D,20090304,000000,13.658,14.201,13.184,13.862,142237,0
+RBC.US,D,20090305,000000,13.523,13.533,12.139,12.284,214051,0
+RBC.US,D,20090306,000000,12.148,12.642,11.926,12.187,213355,0
+RBC.US,D,20090309,000000,12.081,12.468,11.79,11.877,169629,0
+RBC.US,D,20090310,000000,12.158,12.294,11.819,12.148,207307,0
+RBC.US,D,20090311,000000,12.197,12.661,12.168,12.516,153708,0
+RBC.US,D,20090312,000000,12.487,14.259,12.381,14.191,199523,0
+RBC.US,D,20090313,000000,14.317,15.004,14.075,14.83,163365,0
+RBC.US,D,20090316,000000,14.288,15.072,14.288,14.423,107718,0
+RBC.US,D,20090317,000000,14.365,15.178,14.268,15.169,93612,0
+RBC.US,D,20090318,000000,15.043,15.827,14.617,15.73,181772,0
+RBC.US,D,20090319,000000,15.914,16.553,15.604,16.04,161374,0
+RBC.US,D,20090320,000000,16.214,16.214,14.801,15.014,225594,0
+RBC.US,D,20090323,000000,15.42,17.221,15.188,17.221,244650,0
+RBC.US,D,20090324,000000,15.972,17.046,15.972,16.408,185894,0
+RBC.US,D,20090325,000000,16.524,16.775,14.927,15.924,205096,0
+RBC.US,D,20090326,000000,16.224,16.369,15.914,16.156,200948,0
+RBC.US,D,20090327,000000,15.836,16.359,15.546,15.672,165235,0
+RBC.US,D,20090330,000000,15.236,15.236,14.414,14.849,106480,0
+RBC.US,D,20090331,000000,15.004,15.198,14.375,14.791,168835,0
+RBC.US,D,20090401,000000,14.539,15.856,14.288,15.749,155023,0
+RBC.US,D,20090402,000000,16.049,17.676,15.778,17.308,161112,0
+RBC.US,D,20090403,000000,17.172,17.269,16.437,16.824,177486,0
+RBC.US,D,20090406,000000,16.533,16.979,16.069,16.93,161393,0
+RBC.US,D,20090407,000000,16.679,17.23,16.146,16.166,199614,0
+RBC.US,D,20090408,000000,16.35,16.872,15.933,16.814,135356,0
+RBC.US,D,20090409,000000,17.182,18.44,16.959,18.324,144438,0
+RBC.US,D,20090413,000000,18.024,18.169,17.376,18.131,132105,0
+RBC.US,D,20090414,000000,17.802,18.227,17.24,17.308,116791,0
+RBC.US,D,20090415,000000,17.124,17.889,16.979,17.318,99163,0
+RBC.US,D,20090416,000000,17.453,18.073,17.366,17.511,174760,0
+RBC.US,D,20090417,000000,17.569,17.869,17.288,17.356,109749,0
+RBC.US,D,20090420,000000,17.163,17.201,15.933,16.049,119140,0
+RBC.US,D,20090421,000000,16.03,16.679,15.904,16.456,105612,0
+RBC.US,D,20090422,000000,16.127,17.501,16.127,16.988,138111,0
+RBC.US,D,20090423,000000,16.95,16.95,15.991,16.398,143992,0
+RBC.US,D,20090424,000000,16.524,17.279,16.204,16.901,149536,0
+RBC.US,D,20090427,000000,16.582,17.076,16.253,16.698,148178,0
+RBC.US,D,20090428,000000,16.466,16.698,16.001,16.049,174869,0
+RBC.US,D,20090429,000000,16.253,17.259,16.175,17.221,187864,0
+RBC.US,D,20090430,000000,17.308,18.44,17.066,17.908,160830,0
+RBC.US,D,20090501,000000,17.908,18.005,17.318,17.956,102413,0
+RBC.US,D,20090504,000000,18.092,18.953,17.414,18.953,144618,0
+RBC.US,D,20090505,000000,18.77,19.021,18.353,18.779,128191,0
+RBC.US,D,20090506,000000,18.895,19.447,18.576,18.915,97408,0
+RBC.US,D,20090507,000000,19.118,19.118,18.102,18.566,130721,0
+RBC.US,D,20090508,000000,18.934,20.125,18.247,19.863,115318,0
+RBC.US,D,20090511,000000,19.476,19.476,18.799,18.963,55965,0
+RBC.US,D,20090512,000000,19.031,19.37,18.179,18.74,83349,0
+RBC.US,D,20090513,000000,18.392,18.576,17.84,18.179,195188,0
+RBC.US,D,20090514,000000,18.218,18.992,17.908,18.189,115804,0
+RBC.US,D,20090515,000000,18.102,18.256,17.085,17.327,98273,0
+RBC.US,D,20090518,000000,17.627,18.063,17.395,17.976,111493,0
+RBC.US,D,20090519,000000,17.918,18.479,17.647,18.073,83878,0
+RBC.US,D,20090520,000000,18.286,18.586,17.782,18.034,101009,0
+RBC.US,D,20090521,000000,17.734,17.937,16.766,16.921,127158,0
+RBC.US,D,20090522,000000,17.037,17.724,16.601,16.64,136862,0
+RBC.US,D,20090526,000000,16.514,17.395,16.514,17.376,261456,0
+RBC.US,D,20090527,000000,17.666,18.905,17.627,18.421,702582,0
+RBC.US,D,20090528,000000,18.673,19.089,17.53,18.315,346834,0
+RBC.US,D,20090529,000000,18.315,18.518,16.872,17.86,863294,0
+RBC.US,D,20090601,000000,18.15,19.554,17.685,19.466,257975,0
+RBC.US,D,20090602,000000,19.447,19.95,19.321,19.757,100670,0
+RBC.US,D,20090603,000000,19.621,20.047,19.621,19.999,89928,0
+RBC.US,D,20090604,000000,19.921,20.551,19.767,20.502,79388,0
+RBC.US,D,20090605,000000,20.464,21.141,20.241,20.87,160730,0
+RBC.US,D,20090608,000000,20.88,20.88,19.36,19.796,137048,0
+RBC.US,D,20090609,000000,19.97,19.999,19.36,19.621,133306,0
+RBC.US,D,20090610,000000,19.747,19.912,19.36,19.757,116046,0
+RBC.US,D,20090611,000000,19.873,20.551,19.621,20.251,134087,0
+RBC.US,D,20090612,000000,20.009,20.009,19.496,19.873,112980,0
+RBC.US,D,20090615,000000,19.389,19.641,19.341,19.447,148824,0
+RBC.US,D,20090616,000000,19.525,19.776,19.418,19.65,173803,0
+RBC.US,D,20090617,000000,19.583,20.318,19.505,19.854,166081,0
+RBC.US,D,20090618,000000,19.728,20.163,19.554,19.931,86612,0
+RBC.US,D,20090619,000000,20.28,20.309,19.815,20.067,174603,0
+RBC.US,D,20090622,000000,19.921,19.921,19.35,19.36,134152,0
+RBC.US,D,20090623,000000,19.457,19.621,18.634,18.682,203240,0
+RBC.US,D,20090624,000000,18.847,19.408,18.479,18.624,120518,0
+RBC.US,D,20090625,000000,18.44,19.195,17.811,19.128,68873,0
+RBC.US,D,20090626,000000,18.953,19.563,18.605,19.408,318606,0
+RBC.US,D,20090629,000000,19.457,19.602,18.711,19.389,61981,0
+RBC.US,D,20090630,000000,19.35,20.067,18.876,19.796,99902,0
+RBC.US,D,20090701,000000,19.892,20.609,19.66,20.347,68342,0
+RBC.US,D,20090702,000000,19.873,20.018,19.36,19.525,126478,0
+RBC.US,D,20090706,000000,19.437,19.67,19.224,19.602,119373,0
+RBC.US,D,20090707,000000,19.602,19.602,18.818,18.866,52336,0
+RBC.US,D,20090708,000000,19.321,20.396,19.224,19.825,174025,0
+RBC.US,D,20090709,000000,19.98,20.396,19.67,19.844,80153,0
+RBC.US,D,20090710,000000,19.728,19.97,19.321,19.873,56381,0
+RBC.US,D,20090713,000000,20.028,20.628,19.457,20.531,86670,0
+RBC.US,D,20090714,000000,20.512,21.18,20.483,20.967,53478,0
+RBC.US,D,20090715,000000,21.219,22.032,20.87,21.886,83767,0
+RBC.US,D,20090716,000000,21.693,23.29,21.693,23,72017,0
+RBC.US,D,20090717,000000,23.087,23.61,22.622,22.767,129604,0
+RBC.US,D,20090720,000000,22.825,23.019,22.264,23,102082,0
+RBC.US,D,20090721,000000,21.644,22.409,21.586,22.119,116492,0
+RBC.US,D,20090722,000000,21.935,22.554,21.799,21.993,77981,0
+RBC.US,D,20090723,000000,21.916,23.338,21.674,23.271,117795,0
+RBC.US,D,20090724,000000,23.222,23.726,22.932,23.406,151336,0
+RBC.US,D,20090727,000000,23.416,23.764,22.825,23.61,166758,0
+RBC.US,D,20090728,000000,23.368,23.513,22.167,22.506,172943,0
+RBC.US,D,20090729,000000,22.245,22.884,22.09,22.4,89464,0
+RBC.US,D,20090730,000000,22.68,23.668,22.283,23.096,88465,0
+RBC.US,D,20090731,000000,22.922,23.842,22.893,22.942,190742,0
+RBC.US,D,20090803,000000,23.213,23.213,22.661,23.135,198163,0
+RBC.US,D,20090804,000000,22.893,23.881,22.651,23.377,112080,0
+RBC.US,D,20090805,000000,23.29,23.29,21.17,21.867,155587,0
+RBC.US,D,20090806,000000,22.022,22.874,21.683,21.877,169711,0
+RBC.US,D,20090807,000000,22.312,22.506,21.867,22.041,126655,0
+RBC.US,D,20090810,000000,21.828,21.828,21.344,21.461,137661,0
+RBC.US,D,20090811,000000,21.219,21.461,20.647,20.957,117054,0
+RBC.US,D,20090812,000000,21.044,21.974,21.044,21.306,111138,0
+RBC.US,D,20090813,000000,21.499,21.712,21.006,21.383,46868,0
+RBC.US,D,20090814,000000,21.354,21.519,21.006,21.383,104179,0
+RBC.US,D,20090817,000000,20.938,21.044,19.941,20.386,121103,0
+RBC.US,D,20090818,000000,20.454,20.686,20.105,20.425,52997,0
+RBC.US,D,20090819,000000,20.212,20.696,20.105,20.599,47214,0
+RBC.US,D,20090820,000000,20.444,20.706,20.241,20.483,84817,0
+RBC.US,D,20090821,000000,20.754,21.16,20.347,20.996,191406,0
+RBC.US,D,20090824,000000,21.054,21.267,20.783,21.131,86693,0
+RBC.US,D,20090825,000000,21.315,21.945,21.277,21.538,92315,0
+RBC.US,D,20090826,000000,21.577,21.886,21.296,21.848,71680,0
+RBC.US,D,20090827,000000,21.916,22.167,21.102,21.906,81030,0
+RBC.US,D,20090828,000000,22.041,22.109,21.644,21.693,56749,0
+RBC.US,D,20090831,000000,21.422,21.867,21.006,21.286,96380,0
+RBC.US,D,20090901,000000,21.141,22.109,20.88,20.957,104285,0
+RBC.US,D,20090902,000000,20.957,21.199,20.696,20.735,76937,0
+RBC.US,D,20090903,000000,20.783,21.228,20.715,21.228,67111,0
+RBC.US,D,20090904,000000,21.48,21.993,21.112,21.306,149087,0
+RBC.US,D,20090908,000000,21.528,21.703,21.383,21.635,91327,0
+RBC.US,D,20090909,000000,21.538,22.612,21.451,22.235,65805,0
+RBC.US,D,20090910,000000,22.283,22.709,22.283,22.545,91214,0
+RBC.US,D,20090911,000000,22.642,22.738,22.187,22.322,65112,0
+RBC.US,D,20090914,000000,22.206,22.651,21.296,22.458,134544,0
+RBC.US,D,20090915,000000,22.429,22.583,21.993,22.07,123617,0
+RBC.US,D,20090916,000000,22.264,22.429,21.848,21.945,193358,0
+RBC.US,D,20090917,000000,22.022,22.506,21.983,22.293,92444,0
+RBC.US,D,20090918,000000,22.37,23.087,22.332,23.087,200283,0
+RBC.US,D,20090921,000000,22.874,23.087,21.741,22.564,51779,0
+RBC.US,D,20090922,000000,22.671,23.619,22.593,23.155,107950,0
+RBC.US,D,20090923,000000,23.261,23.532,22.942,23.058,94775,0
+RBC.US,D,20090924,000000,23.232,23.348,22.158,22.825,197731,0
+RBC.US,D,20090925,000000,22.729,23.087,22.322,22.796,94305,0
+RBC.US,D,20090928,000000,22.99,23.213,22.612,22.709,93194,0
+RBC.US,D,20090929,000000,22.884,23.203,22.438,22.884,65448,0
+RBC.US,D,20090930,000000,22.835,23.184,22.022,22.583,71058,0
+RBC.US,D,20091001,000000,22.39,22.603,22.08,22.158,141923,0
+RBC.US,D,20091002,000000,21.867,22.438,21.867,22.09,81140,0
+RBC.US,D,20091005,000000,22.138,22.283,21.983,22.08,93301,0
+RBC.US,D,20091006,000000,22.293,22.603,22.187,22.496,77040,0
+RBC.US,D,20091007,000000,22.332,23.058,22.332,22.719,82843,0
+RBC.US,D,20091008,000000,22.961,23.619,22.961,23.319,127450,0
+RBC.US,D,20091009,000000,23.377,24.384,23.377,24.355,78950,0
+RBC.US,D,20091012,000000,24.287,25.052,24.239,24.49,125710,0
+RBC.US,D,20091013,000000,24.529,24.926,24.268,24.452,133566,0
+RBC.US,D,20091014,000000,24.703,25.091,24.452,24.878,111707,0
+RBC.US,D,20091015,000000,24.761,24.974,24.587,24.674,70468,0
+RBC.US,D,20091016,000000,24.548,24.878,24.2,24.771,84593,0
+RBC.US,D,20091019,000000,24.936,25.449,24.684,25.216,49906,0
+RBC.US,D,20091020,000000,25.178,25.178,24.423,24.665,31198,0
+RBC.US,D,20091021,000000,24.665,25.429,24.394,24.5,56344,0
+RBC.US,D,20091022,000000,24.384,25.003,24.132,24.539,142546,0
+RBC.US,D,20091023,000000,24.587,24.665,23.832,24.084,82919,0
+RBC.US,D,20091026,000000,24.035,24.636,23.861,23.861,99272,0
+RBC.US,D,20091027,000000,23.871,24.461,23.155,23.222,92286,0
+RBC.US,D,20091028,000000,23.213,23.474,22.196,22.264,86355,0
+RBC.US,D,20091029,000000,22.438,22.816,22.196,22.312,251300,0
+RBC.US,D,20091030,000000,21.47,21.625,20.318,20.822,156196,0
+RBC.US,D,20091102,000000,20.909,20.948,19.699,19.921,151514,0
+RBC.US,D,20091103,000000,19.118,19.97,18.615,19.97,211157,0
+RBC.US,D,20091104,000000,20.018,20.27,19.408,19.66,185312,0
+RBC.US,D,20091105,000000,19.825,20.686,19.621,20.58,81678,0
+RBC.US,D,20091106,000000,20.27,20.706,20.134,20.28,64529,0
+RBC.US,D,20091109,000000,20.434,20.473,20.192,20.386,68183,0
+RBC.US,D,20091110,000000,20.212,20.657,20.028,20.415,98964,0
+RBC.US,D,20091111,000000,20.676,20.87,20.328,20.464,37748,0
+RBC.US,D,20091112,000000,20.483,20.899,20.328,20.328,100869,0
+RBC.US,D,20091113,000000,20.376,21.131,20.27,20.512,112708,0
+RBC.US,D,20091116,000000,20.754,22.303,20.754,22.003,125235,0
+RBC.US,D,20091117,000000,21.828,22.409,21.664,22.254,52628,0
+RBC.US,D,20091118,000000,22.196,22.196,21.499,21.974,86031,0
+RBC.US,D,20091119,000000,21.722,21.838,21.18,21.732,104177,0
+RBC.US,D,20091120,000000,21.606,22.128,21.528,21.974,107687,0
+RBC.US,D,20091123,000000,22.351,23.639,22.351,22.738,119993,0
+RBC.US,D,20091124,000000,22.7,22.7,22.138,22.593,108587,0
+RBC.US,D,20091125,000000,22.632,22.748,22.4,22.438,44339,0
+RBC.US,D,20091127,000000,21.732,22.341,21.499,22.012,55273,0
+RBC.US,D,20091130,000000,21.916,22.458,21.441,22.419,578561,0
+RBC.US,D,20091201,000000,22.7,23.203,22.206,22.496,127880,0
+RBC.US,D,20091202,000000,22.564,22.951,22.245,22.458,137373,0
+RBC.US,D,20091203,000000,22.612,22.612,21.983,22.051,73792,0
+RBC.US,D,20091204,000000,22.351,22.632,21.993,22.458,255446,0
+RBC.US,D,20091207,000000,22.361,22.661,22.158,22.39,99024,0
+RBC.US,D,20091208,000000,22.341,22.884,22.138,22.874,203805,0
+RBC.US,D,20091209,000000,22.825,23.184,22.264,22.961,81684,0
+RBC.US,D,20091210,000000,22.99,23.184,22.69,22.864,84698,0
+RBC.US,D,20091211,000000,22.922,23.532,22.7,23.338,58119,0
+RBC.US,D,20091214,000000,23.416,24.132,23.193,24.094,57033,0
+RBC.US,D,20091215,000000,23.968,24.442,23.61,24.297,142866,0
+RBC.US,D,20091216,000000,24.442,24.442,23.503,23.764,146810,0
+RBC.US,D,20091217,000000,23.532,23.803,22.69,22.758,298434,0
+RBC.US,D,20091218,000000,22.99,23.048,22.545,22.777,158881,0
+RBC.US,D,20091221,000000,22.835,23.164,22.4,23.106,86362,0
+RBC.US,D,20091222,000000,23.213,24.113,23.184,23.822,101444,0
+RBC.US,D,20091223,000000,23.929,24.2,23.832,24.103,27911,0
+RBC.US,D,20091224,000000,24.2,24.2,24.006,24.045,9504,0
+RBC.US,D,20091228,000000,24.064,24.094,23.871,24.094,17670,0
+RBC.US,D,20091229,000000,24.074,24.2,23.929,23.977,32716,0
+RBC.US,D,20091230,000000,23.803,24.006,23.561,23.929,42510,0
+RBC.US,D,20091231,000000,23.842,23.958,23.503,23.551,52967,0
+RBC.US,D,20100104,000000,23.91,24.287,23.677,24.152,72989,0
+RBC.US,D,20100105,000000,24.152,24.277,23.822,24.084,61209,0
+RBC.US,D,20100106,000000,24.113,24.916,24.103,24.732,79268,0
+RBC.US,D,20100107,000000,24.781,24.849,24.248,24.548,67503,0
+RBC.US,D,20100108,000000,24.578,24.81,24.461,24.713,63682,0
+RBC.US,D,20100111,000000,24.81,24.858,24.423,24.655,131625,0
+RBC.US,D,20100112,000000,24.394,24.713,24.316,24.616,54894,0
+RBC.US,D,20100113,000000,24.684,25.139,24.616,25.081,36227,0
+RBC.US,D,20100114,000000,24.916,25.284,24.423,24.732,59418,0
+RBC.US,D,20100115,000000,24.858,24.858,23.784,24.413,99441,0
+RBC.US,D,20100119,000000,24.529,25.207,24.529,24.936,88848,0
+RBC.US,D,20100120,000000,24.694,24.897,23.997,24.336,37776,0
+RBC.US,D,20100121,000000,24.442,24.529,23.387,23.503,66494,0
+RBC.US,D,20100122,000000,23.522,23.706,23.009,23.058,53100,0
+RBC.US,D,20100125,000000,23.193,23.193,22.448,22.545,66503,0
+RBC.US,D,20100126,000000,22.4,22.506,21.945,21.964,64165,0
+RBC.US,D,20100127,000000,21.828,22.38,21.635,22.07,99030,0
+RBC.US,D,20100128,000000,22.158,22.283,21.519,21.761,91602,0
+RBC.US,D,20100129,000000,21.819,23.232,21.49,22.496,201217,0
+RBC.US,D,20100201,000000,22.525,23.551,22.4,23.435,74852,0
+RBC.US,D,20100202,000000,23.377,24.413,23.232,23.929,157023,0
+RBC.US,D,20100203,000000,23.764,24.326,23.764,24.016,79812,0
+RBC.US,D,20100204,000000,23.929,24.055,23.251,23.474,119651,0
+RBC.US,D,20100205,000000,23.464,23.881,22.69,23.619,155437,0
+RBC.US,D,20100208,000000,23.668,24.21,23.203,23.232,121244,0
+RBC.US,D,20100209,000000,23.445,24.026,23.445,23.881,38808,0
+RBC.US,D,20100210,000000,23.706,24.064,23.319,23.755,75222,0
+RBC.US,D,20100211,000000,23.61,24.074,23.474,23.9,137669,0
+RBC.US,D,20100212,000000,23.58,24.21,23.571,24.123,164864,0
+RBC.US,D,20100216,000000,24.258,24.781,24.026,24.752,38124,0
+RBC.US,D,20100217,000000,24.781,25.158,24.703,24.897,133362,0
+RBC.US,D,20100218,000000,24.665,25.342,24.665,25.274,64278,0
+RBC.US,D,20100219,000000,25.274,25.42,24.974,25.352,70993,0
+RBC.US,D,20100222,000000,25.381,25.555,25.129,25.304,73229,0
+RBC.US,D,20100223,000000,25.216,25.371,24.878,25.042,70192,0
+RBC.US,D,20100224,000000,25.149,25.294,24.907,25.013,57670,0
+RBC.US,D,20100225,000000,24.607,25.023,24.239,24.984,37767,0
+RBC.US,D,20100226,000000,24.926,24.926,24.432,24.519,55548,0
+RBC.US,D,20100301,000000,24.703,25.575,24.597,25.439,51591,0
+RBC.US,D,20100302,000000,25.439,25.817,25.168,25.575,68322,0
+RBC.US,D,20100303,000000,25.7,26.262,25.555,25.855,151495,0
+RBC.US,D,20100304,000000,25.913,26.155,25.013,25.4,103939,0
+RBC.US,D,20100305,000000,25.546,26.465,25.255,26.397,85858,0
+RBC.US,D,20100308,000000,26.31,26.717,26.242,26.63,57967,0
+RBC.US,D,20100309,000000,26.426,27.375,26.368,27.104,81764,0
+RBC.US,D,20100310,000000,27.191,27.452,26.939,27.104,48644,0
+RBC.US,D,20100311,000000,26.91,27.056,26.233,26.581,145278,0
+RBC.US,D,20100312,000000,26.862,26.862,26.349,26.562,195374,0
+RBC.US,D,20100315,000000,26.601,27.21,26.543,26.93,64019,0
+RBC.US,D,20100316,000000,26.707,27.094,26.697,26.92,52383,0
+RBC.US,D,20100317,000000,26.901,27.104,26.872,26.92,78741,0
+RBC.US,D,20100318,000000,26.959,27.104,26.726,26.901,112257,0
+RBC.US,D,20100319,000000,27.056,27.404,26.378,26.688,95367,0
+RBC.US,D,20100322,000000,26.552,27.104,26.465,26.91,38595,0
+RBC.US,D,20100323,000000,26.697,27.627,26.697,27.404,59350,0
+RBC.US,D,20100324,000000,27.259,28.13,27.259,28.13,114800,0
+RBC.US,D,20100325,000000,28.169,29.379,27.811,29.234,215239,0
+RBC.US,D,20100326,000000,29.253,29.621,29.069,29.592,373480,0
+RBC.US,D,20100329,000000,28.856,30.173,28.227,30.056,183001,0
+RBC.US,D,20100330,000000,30.153,31.053,29.989,30.724,420502,0
+RBC.US,D,20100331,000000,30.463,31.189,30.415,30.85,267237,0
+RBC.US,D,20100401,000000,31.121,31.237,30.424,30.715,91821,0
+RBC.US,D,20100405,000000,30.966,31.431,30.734,31.102,118304,0
+RBC.US,D,20100406,000000,31.034,31.508,30.995,31.276,213518,0
+RBC.US,D,20100407,000000,31.218,31.547,31.17,31.383,103846,0
+RBC.US,D,20100408,000000,31.179,31.412,30.966,31.063,84554,0
+RBC.US,D,20100409,000000,31.092,31.344,30.966,31.276,49504,0
+RBC.US,D,20100412,000000,31.383,31.973,31.286,31.547,82298,0
+RBC.US,D,20100413,000000,31.547,31.847,31.305,31.644,43862,0
+RBC.US,D,20100414,000000,31.799,32.399,31.673,32.399,59706,0
+RBC.US,D,20100415,000000,32.273,32.951,32.167,32.651,117507,0
+RBC.US,D,20100416,000000,32.689,32.767,31.818,32.292,70589,0
+RBC.US,D,20100419,000000,32.254,32.331,31.508,32.06,192426,0
+RBC.US,D,20100420,000000,32.109,32.747,32.08,32.428,279563,0
+RBC.US,D,20100421,000000,32.525,32.525,32.06,32.225,76066,0
+RBC.US,D,20100422,000000,31.896,32.06,31.663,31.983,92680,0
+RBC.US,D,20100423,000000,31.857,31.992,31.537,31.857,135954,0
+RBC.US,D,20100426,000000,31.702,32.002,31.354,31.402,83663,0
+RBC.US,D,20100427,000000,31.266,31.421,30.56,30.647,82452,0
+RBC.US,D,20100428,000000,30.753,30.899,30.327,30.763,74061,0
+RBC.US,D,20100429,000000,30.937,31.354,30.821,31.354,116227,0
+RBC.US,D,20100430,000000,31.373,31.402,30.492,30.55,108077,0
+RBC.US,D,20100503,000000,30.666,31.334,30.424,31.199,96445,0
+RBC.US,D,20100504,000000,30.763,30.773,29.969,30.114,89723,0
+RBC.US,D,20100505,000000,29.911,29.931,28.963,29.108,74211,0
+RBC.US,D,20100506,000000,28.963,29.301,27.588,28.072,151121,0
+RBC.US,D,20100507,000000,28.053,28.159,26.939,27.627,239340,0
+RBC.US,D,20100510,000000,28.808,29.205,28.42,29.011,114744,0
+RBC.US,D,20100511,000000,28.711,30.782,26.862,30.124,107742,0
+RBC.US,D,20100512,000000,30.192,32.205,30.192,32.186,90589,0
+RBC.US,D,20100513,000000,31.992,32.738,31.731,31.973,57071,0
+RBC.US,D,20100514,000000,31.644,31.644,30.337,30.763,125311,0
+RBC.US,D,20100517,000000,30.831,31.073,30.056,30.376,282683,0
+RBC.US,D,20100518,000000,30.705,31.044,29.466,29.679,75340,0
+RBC.US,D,20100519,000000,29.505,29.824,28.372,28.566,59623,0
+RBC.US,D,20100520,000000,27.772,28.072,26.33,26.359,123683,0
+RBC.US,D,20100521,000000,26.136,26.804,25.991,26.785,118812,0
+RBC.US,D,20100524,000000,26.63,26.659,25.933,26.01,75871,0
+RBC.US,D,20100525,000000,25.72,25.962,24.79,25.788,76612,0
+RBC.US,D,20100526,000000,25.913,26.514,25.826,26.097,122355,0
+RBC.US,D,20100527,000000,26.765,27.733,25.478,27.491,200134,0
+RBC.US,D,20100528,000000,27.414,27.627,26.746,27.104,125264,0
+RBC.US,D,20100601,000000,26.91,27.336,26.533,26.756,249347,0
+RBC.US,D,20100602,000000,27.007,29.04,26.659,28.44,164267,0
+RBC.US,D,20100603,000000,28.314,29.466,27.975,28.614,136095,0
+RBC.US,D,20100604,000000,27.782,28.072,26.765,26.998,160878,0
+RBC.US,D,20100607,000000,27.065,27.462,26.697,26.891,166551,0
+RBC.US,D,20100608,000000,26.939,27.385,26.068,26.649,47599,0
+RBC.US,D,20100609,000000,26.998,27.443,26.533,26.872,85437,0
+RBC.US,D,20100610,000000,27.414,28.391,27.414,28.343,115822,0
+RBC.US,D,20100611,000000,27.898,28.624,27.811,28.275,89865,0
+RBC.US,D,20100614,000000,28.653,29.466,28.382,28.895,87912,0
+RBC.US,D,20100615,000000,29.224,29.611,28.479,29.524,75925,0
+RBC.US,D,20100616,000000,29.224,30.114,29.224,29.843,65298,0
+RBC.US,D,20100617,000000,29.843,30.289,29.253,30.211,111970,0
+RBC.US,D,20100618,000000,30.424,30.424,29.621,29.979,121694,0
+RBC.US,D,20100621,000000,30.434,30.492,29.05,29.35,40428,0
+RBC.US,D,20100622,000000,29.553,29.766,28.362,28.44,23987,0
+RBC.US,D,20100623,000000,28.43,29.05,28.053,28.895,41525,0
+RBC.US,D,20100624,000000,28.721,29.514,28.624,28.672,89636,0
+RBC.US,D,20100625,000000,28.875,29.572,28.498,29.263,147308,0
+RBC.US,D,20100628,000000,29.272,30.56,29.272,29.689,95389,0
+RBC.US,D,20100629,000000,29.35,29.35,27.888,28.256,108228,0
+RBC.US,D,20100630,000000,28.178,29.359,27.936,28.062,121056,0
+RBC.US,D,20100701,000000,28.072,28.343,27.288,27.694,53494,0
+RBC.US,D,20100702,000000,27.966,27.966,26.794,26.794,66306,0
+RBC.US,D,20100706,000000,27.143,27.578,26.581,26.891,176775,0
+RBC.US,D,20100707,000000,27.085,27.888,26.843,27.869,154175,0
+RBC.US,D,20100708,000000,28.101,28.808,27.878,28.566,94165,0
+RBC.US,D,20100709,000000,28.556,28.672,28.043,28.508,31196,0
+RBC.US,D,20100712,000000,28.479,28.595,27.53,27.685,37229,0
+RBC.US,D,20100713,000000,28.188,28.846,28.188,28.75,80458,0
+RBC.US,D,20100714,000000,28.537,28.721,28.14,28.527,73625,0
+RBC.US,D,20100715,000000,28.479,28.479,27.733,28.014,36197,0
+RBC.US,D,20100716,000000,27.704,27.791,26.388,26.426,92935,0
+RBC.US,D,20100719,000000,26.601,26.736,25.933,26.417,102459,0
+RBC.US,D,20100720,000000,26.01,27.191,25.681,27.133,60603,0
+RBC.US,D,20100721,000000,27.414,27.704,26.804,26.814,54012,0
+RBC.US,D,20100722,000000,27.298,28.527,27.21,28.459,87601,0
+RBC.US,D,20100723,000000,28.237,29.369,28.014,29.253,59127,0
+RBC.US,D,20100726,000000,29.437,30.55,29.108,30.502,76514,0
+RBC.US,D,20100727,000000,30.84,31.383,30.318,30.386,56925,0
+RBC.US,D,20100728,000000,30.231,30.376,29.572,29.698,71207,0
+RBC.US,D,20100729,000000,30.066,30.24,29.292,29.843,33001,0
+RBC.US,D,20100730,000000,29.379,30.153,29.321,29.689,58343,0
+RBC.US,D,20100802,000000,30.124,30.676,29.853,30.502,65840,0
+RBC.US,D,20100803,000000,30.366,31.189,29.805,30.686,101261,0
+RBC.US,D,20100804,000000,30.957,31.392,30.715,31.266,69994,0
+RBC.US,D,20100805,000000,31.092,33.377,30.666,33.028,110858,0
+RBC.US,D,20100806,000000,32.447,33.183,31.17,31.934,80697,0
+RBC.US,D,20100809,000000,32.215,33.115,31.915,33.038,89320,0
+RBC.US,D,20100810,000000,32.515,32.525,31.092,31.402,121941,0
+RBC.US,D,20100811,000000,30.85,31.402,30.085,30.211,132189,0
+RBC.US,D,20100812,000000,29.96,30.153,29.553,29.989,78536,0
+RBC.US,D,20100813,000000,29.785,30.008,29.098,29.485,113548,0
+RBC.US,D,20100816,000000,29.234,30.318,29.137,30.037,59992,0
+RBC.US,D,20100817,000000,30.424,32.38,30.376,32.109,115600,0
+RBC.US,D,20100818,000000,32.157,32.931,31.75,32.351,139211,0
+RBC.US,D,20100819,000000,32.118,32.118,29.989,30.008,114533,0
+RBC.US,D,20100820,000000,29.96,30.124,29.466,29.863,79360,0
+RBC.US,D,20100823,000000,30.114,30.114,28.624,28.653,40069,0
+RBC.US,D,20100824,000000,28.12,28.537,27.782,28.159,83585,0
+RBC.US,D,20100825,000000,27.975,29.03,27.636,28.934,64714,0
+RBC.US,D,20100826,000000,28.972,28.972,27.472,27.491,75654,0
+RBC.US,D,20100827,000000,27.927,29.088,27.694,29.001,69072,0
+RBC.US,D,20100830,000000,28.779,28.992,28.353,28.401,56736,0
+RBC.US,D,20100831,000000,28.295,28.682,28.033,28.353,57755,0
+RBC.US,D,20100901,000000,28.904,30.114,28.401,29.94,92454,0
+RBC.US,D,20100902,000000,29.756,30.289,29.447,30.163,43509,0
+RBC.US,D,20100903,000000,30.521,30.918,29.95,30.811,40096,0
+RBC.US,D,20100907,000000,30.763,30.85,30.202,30.395,98754,0
+RBC.US,D,20100908,000000,30.405,30.976,30.376,30.56,39022,0
+RBC.US,D,20100909,000000,30.976,30.976,30.047,30.579,75120,0
+RBC.US,D,20100910,000000,30.579,31.082,30.531,30.899,58882,0
+RBC.US,D,20100913,000000,31.334,32.08,30.966,31.838,66133,0
+RBC.US,D,20100914,000000,31.799,31.954,31.499,31.605,38539,0
+RBC.US,D,20100915,000000,31.363,31.925,31.363,31.712,41860,0
+RBC.US,D,20100916,000000,31.557,31.721,30.356,31.199,56742,0
+RBC.US,D,20100917,000000,31.654,31.828,30.734,31.208,84193,0
+RBC.US,D,20100920,000000,31.257,32.447,31.257,32.438,70671,0
+RBC.US,D,20100921,000000,32.283,33.164,31.799,32.757,61044,0
+RBC.US,D,20100922,000000,32.515,33.096,32.215,32.699,70318,0
+RBC.US,D,20100923,000000,32.341,33.386,31.983,32.312,72882,0
+RBC.US,D,20100924,000000,32.883,33.396,32.554,33.009,62836,0
+RBC.US,D,20100927,000000,33.115,33.435,32.351,32.544,41603,0
+RBC.US,D,20100928,000000,32.728,33.096,31.915,32.912,36771,0
+RBC.US,D,20100929,000000,32.66,32.941,32.515,32.912,53729,0
+RBC.US,D,20100930,000000,33.009,33.493,32.409,32.893,74574,0
+RBC.US,D,20101001,000000,32.912,33.222,32.263,32.941,72375,0
+RBC.US,D,20101004,000000,32.912,32.912,31.586,31.692,58755,0
+RBC.US,D,20101005,000000,32.176,33.348,32.05,33.212,89624,0
+RBC.US,D,20101006,000000,33.212,33.628,32.902,33.348,57087,0
+RBC.US,D,20101007,000000,33.696,33.696,32.873,33.077,38981,0
+RBC.US,D,20101008,000000,33.183,33.88,32.931,33.783,60698,0
+RBC.US,D,20101011,000000,33.648,34.17,33.609,33.774,24346,0
+RBC.US,D,20101012,000000,33.638,33.793,33.154,33.561,22646,0
+RBC.US,D,20101013,000000,33.667,34.209,33.319,34.045,56798,0
+RBC.US,D,20101014,000000,34.103,34.587,33.919,34.199,44184,0
+RBC.US,D,20101015,000000,34.674,34.761,33.377,33.628,112075,0
+RBC.US,D,20101018,000000,33.822,33.88,33.435,33.88,26385,0
+RBC.US,D,20101019,000000,33.202,33.88,32.738,33.018,43747,0
+RBC.US,D,20101020,000000,33.328,33.88,33.29,33.386,30361,0
+RBC.US,D,20101021,000000,33.473,33.88,32.38,32.941,59374,0
+RBC.US,D,20101022,000000,33.009,33.193,32.593,32.98,25501,0
+RBC.US,D,20101025,000000,33.164,33.803,33.164,33.309,33684,0
+RBC.US,D,20101026,000000,32.989,33.212,32.68,32.912,28088,0
+RBC.US,D,20101027,000000,32.641,32.641,31.915,32.428,83726,0
+RBC.US,D,20101028,000000,32.825,32.912,32.244,32.496,59191,0
+RBC.US,D,20101029,000000,32.457,32.457,32.186,32.254,32193,0
+RBC.US,D,20101101,000000,31.905,33.086,31.354,31.615,34056,0
+RBC.US,D,20101102,000000,31.944,32.864,31.944,32.699,67329,0
+RBC.US,D,20101103,000000,32.699,32.806,32.351,32.767,35404,0
+RBC.US,D,20101104,000000,33.493,34.838,33.493,34.693,76523,0
+RBC.US,D,20101105,000000,34.693,35.332,34.016,34.335,71614,0
+RBC.US,D,20101108,000000,34.083,35.09,33.996,34.925,54268,0
+RBC.US,D,20101109,000000,35.003,35.09,33.967,34.18,34980,0
+RBC.US,D,20101110,000000,34.335,34.974,33.793,34.635,49550,0
+RBC.US,D,20101111,000000,34.19,34.451,33.88,33.919,98090,0
+RBC.US,D,20101112,000000,33.706,34.064,33.454,33.725,37605,0
+RBC.US,D,20101115,000000,33.88,34.19,33.628,33.696,37127,0
+RBC.US,D,20101116,000000,33.299,33.919,32.97,33.822,91826,0
+RBC.US,D,20101117,000000,33.88,33.89,33.454,33.822,45335,0
+RBC.US,D,20101118,000000,34.364,35.08,34.238,34.703,72279,0
+RBC.US,D,20101119,000000,34.703,35.332,33.948,35.022,154241,0
+RBC.US,D,20101122,000000,34.848,35.322,34.412,35.177,44573,0
+RBC.US,D,20101123,000000,34.819,35.032,34.17,34.887,80286,0
+RBC.US,D,20101124,000000,34.984,36.281,34.984,36.223,121775,0
+RBC.US,D,20101126,000000,36.126,36.126,35.671,35.768,9900,0
+RBC.US,D,20101129,000000,35.419,35.768,34.848,35.671,74760,0
+RBC.US,D,20101130,000000,35.206,35.719,35.148,35.71,146378,0
+RBC.US,D,20101201,000000,36.445,37.365,35.797,35.99,192370,0
+RBC.US,D,20101202,000000,35.99,36.329,35.787,36.242,74661,0
+RBC.US,D,20101203,000000,35.893,36.281,35.69,36.184,75478,0
+RBC.US,D,20101206,000000,36.029,36.397,35.932,36.242,31128,0
+RBC.US,D,20101207,000000,36.784,37.713,36.494,36.978,108586,0
+RBC.US,D,20101208,000000,37.162,37.229,36.087,36.271,81149,0
+RBC.US,D,20101209,000000,36.755,36.755,35.361,35.855,129855,0
+RBC.US,D,20101210,000000,35.845,36.319,35.255,36.097,80289,0
+RBC.US,D,20101213,000000,36.145,36.377,35.748,35.748,45708,0
+RBC.US,D,20101214,000000,36.01,36.01,35.719,35.874,73616,0
+RBC.US,D,20101215,000000,35.768,36.406,35.555,35.777,74011,0
+RBC.US,D,20101216,000000,35.777,36.465,35.419,36.377,67432,0
+RBC.US,D,20101217,000000,36.455,36.774,36,36.426,94394,0
+RBC.US,D,20101220,000000,36.707,36.716,35.932,36.3,58405,0
+RBC.US,D,20101221,000000,36.59,37.52,36.59,37.084,54951,0
+RBC.US,D,20101222,000000,36.571,37.597,36.571,37.123,38008,0
+RBC.US,D,20101223,000000,37.258,37.878,37.258,37.423,48548,0
+RBC.US,D,20101227,000000,36.513,38.139,36.494,37.936,49890,0
+RBC.US,D,20101228,000000,37.994,38.1,37.258,37.452,65746,0
+RBC.US,D,20101229,000000,37.655,37.868,37.529,37.636,23470,0
+RBC.US,D,20101230,000000,37.597,37.791,37.045,37.084,26770,0
+RBC.US,D,20101231,000000,37.675,38.11,37.5,37.829,57036,0
+RBC.US,D,20110103,000000,38.12,38.72,37.81,37.946,51998,0
+RBC.US,D,20110104,000000,38.188,38.188,36.29,37.016,63986,0
+RBC.US,D,20110105,000000,36.949,37.694,36.784,37.471,41131,0
+RBC.US,D,20110106,000000,37.384,37.384,36.31,36.784,47690,0
+RBC.US,D,20110107,000000,36.968,36.968,36.058,36.726,67796,0
+RBC.US,D,20110110,000000,36.455,36.794,36.358,36.755,70231,0
+RBC.US,D,20110111,000000,36.871,36.89,36.019,36.668,50955,0
+RBC.US,D,20110112,000000,37.123,37.278,36.861,37.162,47350,0
+RBC.US,D,20110113,000000,37.162,37.171,36.261,36.745,41656,0
+RBC.US,D,20110114,000000,36.639,37.21,36.3,37.21,80361,0
+RBC.US,D,20110118,000000,36.949,37.345,36.542,37.268,52418,0
+RBC.US,D,20110119,000000,37.336,37.413,35.922,36.319,106381,0
+RBC.US,D,20110120,000000,36.029,36.329,35.196,35.574,38183,0
+RBC.US,D,20110121,000000,34.219,36.019,34.219,34.742,48903,0
+RBC.US,D,20110124,000000,34.712,35.148,34.48,34.732,92670,0
+RBC.US,D,20110125,000000,34.558,35.109,34.161,35.109,56136,0
+RBC.US,D,20110126,000000,35.138,35.99,35.042,35.816,76855,0
+RBC.US,D,20110127,000000,35.806,35.816,34.858,35.622,24470,0
+RBC.US,D,20110128,000000,35.516,35.516,33.26,33.58,87806,0
+RBC.US,D,20110131,000000,33.851,34.083,32.912,33.657,95028,0
+RBC.US,D,20110201,000000,33.532,35.739,33.435,35.68,70709,0
+RBC.US,D,20110202,000000,36.29,37.462,36,36.794,80739,0
+RBC.US,D,20110203,000000,37.026,37.694,36.329,37.152,79310,0
+RBC.US,D,20110204,000000,36.697,36.91,36.174,36.252,25999,0
+RBC.US,D,20110207,000000,36.184,36.9,36.184,36.329,53432,0
+RBC.US,D,20110208,000000,36.213,36.929,35.864,36.92,68594,0
+RBC.US,D,20110209,000000,36.639,37.568,36.532,37.345,85051,0
+RBC.US,D,20110210,000000,36.542,36.997,34.441,35.419,276129,0
+RBC.US,D,20110211,000000,35.109,35.932,34.877,35.874,76191,0
+RBC.US,D,20110214,000000,35.729,36.087,35.613,36.068,110035,0
+RBC.US,D,20110215,000000,35.777,36.194,35.584,35.913,62967,0
+RBC.US,D,20110216,000000,36.281,36.281,35.71,36.01,45200,0
+RBC.US,D,20110218,000000,36.29,37.103,36.077,36.513,127552,0
+RBC.US,D,20110222,000000,35.487,36.774,35.458,35.816,124095,0
+RBC.US,D,20110223,000000,35.342,36.106,34.345,34.441,153465,0
+RBC.US,D,20110224,000000,34.645,35.555,34.48,35.109,116062,0
+RBC.US,D,20110225,000000,35.255,35.468,34.8,35.274,47759,0
+RBC.US,D,20110228,000000,35.109,36.184,34.771,35.032,83123,0
+RBC.US,D,20110301,000000,35.08,35.603,34.529,35.09,249059,0
+RBC.US,D,20110302,000000,35.061,35.555,34.761,35.322,111940,0
+RBC.US,D,20110303,000000,35.777,36.503,35.739,36.281,53924,0
+RBC.US,D,20110304,000000,36.213,36.406,35.429,35.845,50631,0
+RBC.US,D,20110307,000000,36.348,36.348,34.238,35.1,83351,0
+RBC.US,D,20110308,000000,35.196,36.484,34.616,35.884,46961,0
+RBC.US,D,20110309,000000,35.816,36.213,35.138,35.293,76807,0
+RBC.US,D,20110310,000000,34.8,34.8,33.202,33.561,175557,0
+RBC.US,D,20110311,000000,33.59,34.587,33.59,34.48,110209,0
+RBC.US,D,20110314,000000,33.706,34.858,33.706,34.122,80789,0
+RBC.US,D,20110315,000000,33.686,34.141,33.048,33.415,235013,0
+RBC.US,D,20110316,000000,33.319,33.396,31.925,32.167,84686,0
+RBC.US,D,20110317,000000,32.883,32.883,32.254,32.409,49442,0
+RBC.US,D,20110318,000000,32.67,32.951,32.186,32.922,135813,0
+RBC.US,D,20110321,000000,33.328,33.803,33.212,33.696,184816,0
+RBC.US,D,20110322,000000,33.309,34.083,32.873,34.074,97086,0
+RBC.US,D,20110323,000000,34.17,34.5,33.444,34.258,50528,0
+RBC.US,D,20110324,000000,33.996,35.593,33.996,35.468,80490,0
+RBC.US,D,20110325,000000,35.158,36.261,35.158,35.835,62364,0
+RBC.US,D,20110328,000000,35.835,36.29,35.39,35.497,50278,0
+RBC.US,D,20110329,000000,35.719,36.126,35.235,36.029,30916,0
+RBC.US,D,20110330,000000,36.077,36.707,35.787,36.59,27707,0
+RBC.US,D,20110331,000000,36.552,37.258,36.552,37.007,68093,0
+RBC.US,D,20110401,000000,37.026,38.033,36.484,37.616,70506,0
+RBC.US,D,20110404,000000,38.197,38.575,37.868,38.1,78045,0
+RBC.US,D,20110405,000000,37.888,38.972,37.675,38.391,82954,0
+RBC.US,D,20110406,000000,38.875,39.049,38.488,38.555,54102,0
+RBC.US,D,20110407,000000,38.362,38.604,37.568,37.675,64867,0
+RBC.US,D,20110408,000000,37.946,37.946,36.203,36.348,110779,0
+RBC.US,D,20110411,000000,36.455,36.474,35.729,35.981,52656,0
+RBC.US,D,20110412,000000,35.506,36.387,35.409,35.642,240586,0
+RBC.US,D,20110413,000000,36.068,36.155,34.887,34.916,104208,0
+RBC.US,D,20110414,000000,34.625,34.916,33.803,33.899,122881,0
+RBC.US,D,20110415,000000,34.248,34.258,33.725,34.112,132526,0
+RBC.US,D,20110418,000000,33.967,33.967,32.854,33.241,56769,0
+RBC.US,D,20110419,000000,33.454,33.803,32.699,32.835,108438,0
+RBC.US,D,20110420,000000,33.396,33.899,33.135,33.89,180103,0
+RBC.US,D,20110421,000000,33.88,34.074,33.551,33.967,68846,0
+RBC.US,D,20110425,000000,33.899,34.558,33.657,34.083,114600,0
+RBC.US,D,20110426,000000,34.306,35.603,34.093,35.332,122633,0
+RBC.US,D,20110427,000000,35.438,36.387,35.148,36.329,101845,0
+RBC.US,D,20110428,000000,36.242,37.22,36.242,37.026,110757,0
+RBC.US,D,20110429,000000,37.2,38.294,37.123,38.004,143861,0
+RBC.US,D,20110502,000000,37.82,38.139,37.597,37.955,131806,0
+RBC.US,D,20110503,000000,37.936,38.381,37.791,37.839,203473,0
+RBC.US,D,20110504,000000,37.897,38.013,36.135,36.135,69430,0
+RBC.US,D,20110505,000000,36.048,36.765,35.903,36.194,146134,0
+RBC.US,D,20110506,000000,36.581,37.074,36.416,36.571,38228,0
+RBC.US,D,20110509,000000,36.619,36.968,36.3,36.716,36601,0
+RBC.US,D,20110510,000000,36.939,37.268,36.474,37.249,55661,0
+RBC.US,D,20110511,000000,37.055,37.055,35.903,36.213,63346,0
+RBC.US,D,20110512,000000,36.203,37.345,35.845,37.016,93722,0
+RBC.US,D,20110513,000000,37.074,37.074,36.058,36.31,36903,0
+RBC.US,D,20110516,000000,36.048,36.474,36.01,36.252,78544,0
+RBC.US,D,20110517,000000,36.252,36.6,35.971,36.145,85906,0
+RBC.US,D,20110518,000000,36.232,36.581,36.097,36.29,27201,0
+RBC.US,D,20110519,000000,36.678,36.871,36.252,36.542,64289,0
+RBC.US,D,20110520,000000,36.619,36.678,36.029,36.252,61647,0
+RBC.US,D,20110523,000000,35.38,35.671,35.206,35.38,45737,0
+RBC.US,D,20110524,000000,35.574,35.797,35.187,35.642,87475,0
+RBC.US,D,20110525,000000,35.497,36.881,35.361,36.397,65286,0
+RBC.US,D,20110526,000000,38.497,39.475,36.039,38.701,182925,0
+RBC.US,D,20110527,000000,38.991,39.446,38.72,38.817,109658,0
+RBC.US,D,20110531,000000,39.223,39.223,38.197,38.72,136982,0
+RBC.US,D,20110601,000000,38.546,38.914,37.316,37.462,180594,0
+RBC.US,D,20110602,000000,37.5,38.265,37.5,37.907,71179,0
+RBC.US,D,20110603,000000,37.103,37.897,36.019,37.723,101092,0
+RBC.US,D,20110606,000000,37.829,37.984,37.181,37.384,137755,0
+RBC.US,D,20110607,000000,37.752,37.752,37.413,37.423,105749,0
+RBC.US,D,20110608,000000,37.113,37.742,37.113,37.355,70921,0
+RBC.US,D,20110609,000000,37.471,37.849,37.171,37.452,55375,0
+RBC.US,D,20110610,000000,37.103,37.549,36.736,36.842,60773,0
+RBC.US,D,20110613,000000,37.065,37.326,36.61,36.639,82767,0
+RBC.US,D,20110614,000000,37.152,37.336,36.639,36.813,115475,0
+RBC.US,D,20110615,000000,36.358,37.229,36.019,36.329,100744,0
+RBC.US,D,20110616,000000,36.31,37.036,36.019,36.581,97438,0
+RBC.US,D,20110617,000000,36.774,37.529,36.455,36.629,136192,0
+RBC.US,D,20110620,000000,36.474,37.229,36.474,36.803,66104,0
+RBC.US,D,20110621,000000,37.152,37.558,36.852,37.336,118728,0
+RBC.US,D,20110622,000000,36.978,37.413,36.745,36.987,101157,0
+RBC.US,D,20110623,000000,36.571,36.745,35.487,36.716,164687,0
+RBC.US,D,20110624,000000,36.774,36.813,35.913,36.019,216458,0
+RBC.US,D,20110627,000000,36.087,36.581,35.555,36.358,91735,0
+RBC.US,D,20110628,000000,36.465,36.997,36.397,36.707,65404,0
+RBC.US,D,20110629,000000,36.968,36.968,36.416,36.668,55589,0
+RBC.US,D,20110630,000000,36.658,36.736,36.397,36.552,180640,0
+RBC.US,D,20110701,000000,36.329,37.52,36.097,37.162,161685,0
+RBC.US,D,20110705,000000,37.355,37.994,37.045,37.462,104360,0
+RBC.US,D,20110706,000000,37.365,37.529,37.036,37.365,98978,0
+RBC.US,D,20110707,000000,37.752,38.197,37.558,37.907,78277,0
+RBC.US,D,20110708,000000,37.549,37.907,37.258,37.791,60293,0
+RBC.US,D,20110711,000000,37.394,37.404,36.755,37.074,70417,0
+RBC.US,D,20110712,000000,36.89,37.888,36.89,37.597,77561,0
+RBC.US,D,20110713,000000,37.762,38.555,37.762,38.265,80247,0
+RBC.US,D,20110714,000000,38.526,38.526,37.278,37.413,78376,0
+RBC.US,D,20110715,000000,37.578,38.168,37.065,37.955,213834,0
+RBC.US,D,20110718,000000,37.839,37.858,37.433,37.51,54156,0
+RBC.US,D,20110719,000000,37.897,38.497,37.326,37.994,73144,0
+RBC.US,D,20110720,000000,37.965,37.965,37.142,37.704,70700,0
+RBC.US,D,20110721,000000,37.2,38.788,37.2,38.759,111411,0
+RBC.US,D,20110722,000000,38.826,39.233,38.681,38.807,39271,0
+RBC.US,D,20110725,000000,38.391,39.272,38.381,38.875,60687,0
+RBC.US,D,20110726,000000,38.72,39.039,38.652,38.885,99095,0
+RBC.US,D,20110727,000000,38.672,38.672,36.658,36.9,108432,0
+RBC.US,D,20110728,000000,37.007,37.558,36.629,36.736,53107,0
+RBC.US,D,20110729,000000,36.329,37.123,36.087,36.755,70480,0
+RBC.US,D,20110801,000000,37.152,37.152,36.126,36.91,97664,0
+RBC.US,D,20110802,000000,36.6,37.21,34.867,34.867,65673,0
+RBC.US,D,20110803,000000,34.887,35.187,33.928,35.003,91394,0
+RBC.US,D,20110804,000000,34.441,36.077,33.309,33.541,110255,0
+RBC.US,D,20110805,000000,33.986,34.703,31.121,31.489,143415,0
+RBC.US,D,20110808,000000,30.415,31.199,28.45,28.45,263848,0
+RBC.US,D,20110809,000000,29.737,33.783,29.301,33.706,249613,0
+RBC.US,D,20110810,000000,32.544,33.425,30.811,31.17,205488,0
+RBC.US,D,20110811,000000,31.315,33.338,31.295,32.689,177755,0
+RBC.US,D,20110812,000000,32.97,33.851,32.651,33.018,94845,0
+RBC.US,D,20110815,000000,33.599,34.054,32.96,33.986,41386,0
+RBC.US,D,20110816,000000,33.512,33.59,32.718,33.396,87574,0
+RBC.US,D,20110817,000000,33.406,33.638,32.776,33.057,65257,0
+RBC.US,D,20110818,000000,31.925,32.389,30.637,30.957,128094,0
+RBC.US,D,20110819,000000,30.114,31.625,29.34,29.902,121263,0
+RBC.US,D,20110822,000000,30.957,30.957,29.534,30.095,60572,0
+RBC.US,D,20110823,000000,30.173,33.454,29.65,33.057,153794,0
+RBC.US,D,20110824,000000,31.973,34.016,31.973,33.473,104619,0
+RBC.US,D,20110825,000000,33.861,33.861,31.944,31.944,77985,0
+RBC.US,D,20110826,000000,31.625,33.328,31.237,32.96,53061,0
+RBC.US,D,20110829,000000,33.396,34.345,32.825,33.928,151386,0
+RBC.US,D,20110830,000000,34.335,34.916,33.609,34.606,65595,0
+RBC.US,D,20110831,000000,34.906,35.177,33.038,33.832,164571,0
+RBC.US,D,20110901,000000,33.832,34.635,32.728,32.893,96498,0
+RBC.US,D,20110902,000000,32.099,32.873,31.053,31.247,102779,0
+RBC.US,D,20110906,000000,29.795,31.053,29.795,30.589,140399,0
+RBC.US,D,20110907,000000,31.247,31.663,30.966,31.605,235762,0
+RBC.US,D,20110908,000000,31.479,31.867,30.482,30.821,63336,0
+RBC.US,D,20110909,000000,30.366,30.821,29.911,30.269,127878,0
+RBC.US,D,20110912,000000,30.657,30.782,29.398,30.695,129419,0
+RBC.US,D,20110913,000000,30.86,31.499,30.269,31.334,47050,0
+RBC.US,D,20110914,000000,31.692,33.454,31.179,32.883,133522,0
+RBC.US,D,20110915,000000,33.144,33.919,32.776,33.561,105783,0
+RBC.US,D,20110916,000000,33.812,34.074,33.59,33.667,134071,0
+RBC.US,D,20110919,000000,32.893,33.88,31.799,33.377,62426,0
+RBC.US,D,20110920,000000,33.89,35.148,33.619,34.006,203445,0
+RBC.US,D,20110921,000000,34.006,34.461,32.292,32.37,163206,0
+RBC.US,D,20110922,000000,30.976,32.186,30.899,31.46,179481,0
+RBC.US,D,20110923,000000,31.576,32.718,31.092,32.021,127300,0
+RBC.US,D,20110926,000000,32.312,32.902,31.789,32.854,81131,0
+RBC.US,D,20110927,000000,33.89,35.351,32.854,34.616,104858,0
+RBC.US,D,20110928,000000,33.793,35.216,32.147,32.273,123314,0
+RBC.US,D,20110929,000000,32.322,33.996,32.012,33.183,99731,0
+RBC.US,D,20110930,000000,32.409,34.132,32.409,32.902,243793,0
+RBC.US,D,20111003,000000,32.515,33.406,31.295,31.295,217636,0
+RBC.US,D,20111004,000000,30.995,34.838,30.976,34.829,272722,0
+RBC.US,D,20111005,000000,34.829,36.3,34.248,36.097,180870,0
+RBC.US,D,20111006,000000,35.806,36.639,35.593,36.455,101229,0
+RBC.US,D,20111007,000000,36.213,36.31,34.916,35.158,69207,0
+RBC.US,D,20111010,000000,35.942,37.026,35.69,36.997,94786,0
+RBC.US,D,20111011,000000,36.61,37.239,36.532,37.016,114008,0
+RBC.US,D,20111012,000000,37.336,38.265,37.152,38.023,94104,0
+RBC.US,D,20111013,000000,37.5,38.391,37.171,37.926,51881,0
+RBC.US,D,20111014,000000,38.313,38.517,37.752,38.139,108399,0
+RBC.US,D,20111017,000000,37.762,37.762,35.526,35.71,101388,0
+RBC.US,D,20111018,000000,36.077,37.742,35.303,37.404,104550,0
+RBC.US,D,20111019,000000,37.22,37.762,36.687,36.881,135753,0
+RBC.US,D,20111020,000000,36.813,36.939,35.651,36.861,48219,0
+RBC.US,D,20111021,000000,37.655,38.159,37.045,38.081,71085,0
+RBC.US,D,20111024,000000,38.207,39.31,38.207,39.02,93720,0
+RBC.US,D,20111025,000000,38.536,38.972,37.965,38.11,107483,0
+RBC.US,D,20111026,000000,38.875,39.136,37.316,39.068,102035,0
+RBC.US,D,20111027,000000,39.572,41.014,39.572,40.385,225906,0
+RBC.US,D,20111028,000000,39.949,41.004,39.94,40.23,112030,0
+RBC.US,D,20111031,000000,39.494,40.366,39.049,39.204,88523,0
+RBC.US,D,20111101,000000,37.345,39.814,36.9,37.355,84220,0
+RBC.US,D,20111102,000000,38.062,38.836,37.52,38.72,77757,0
+RBC.US,D,20111103,000000,39.301,40.617,38.333,40.491,102269,0
+RBC.US,D,20111104,000000,39.872,40.55,39.088,40.24,56681,0
+RBC.US,D,20111107,000000,39.988,40.114,38.507,39.543,39705,0
+RBC.US,D,20111108,000000,40.027,40.733,38.643,40.588,75895,0
+RBC.US,D,20111109,000000,39.165,39.901,37.829,37.917,105373,0
+RBC.US,D,20111110,000000,38.672,38.672,37.278,37.926,61575,0
+RBC.US,D,20111111,000000,38.575,39.281,38.546,38.933,82829,0
+RBC.US,D,20111114,000000,38.817,39.068,38.352,38.865,64837,0
+RBC.US,D,20111115,000000,38.846,40.143,38.265,40.007,73463,0
+RBC.US,D,20111116,000000,39.572,40.714,39.068,39.136,53095,0
+RBC.US,D,20111117,000000,39.194,39.901,38.12,38.41,70146,0
+RBC.US,D,20111118,000000,38.778,39.233,38.352,38.459,51882,0
+RBC.US,D,20111121,000000,37.616,38.023,37.22,37.655,50542,0
+RBC.US,D,20111122,000000,37.655,38.081,36.794,37.026,52754,0
+RBC.US,D,20111123,000000,36.678,36.745,35.516,36.019,131321,0
+RBC.US,D,20111125,000000,35.739,36.116,35.661,35.816,55264,0
+RBC.US,D,20111128,000000,37.597,38.885,37.181,38.41,89067,0
+RBC.US,D,20111129,000000,38.323,38.584,37.433,37.675,91243,0
+RBC.US,D,20111130,000000,39.378,41.363,39.185,40.898,204211,0
+RBC.US,D,20111201,000000,40.598,41.15,39.669,39.727,117793,0
+RBC.US,D,20111202,000000,40.511,41.527,40.482,40.879,107407,0
+RBC.US,D,20111205,000000,41.285,41.798,40.317,40.917,78630,0
+RBC.US,D,20111206,000000,41.072,42.602,40.811,41.605,99813,0
+RBC.US,D,20111207,000000,41.169,41.643,40.356,41.14,40226,0
+RBC.US,D,20111208,000000,40.724,41.44,40.482,40.491,104276,0
+RBC.US,D,20111209,000000,40.743,42.224,40.743,41.711,105009,0
+RBC.US,D,20111212,000000,40.995,40.995,39.669,40.53,106061,0
+RBC.US,D,20111213,000000,40.975,41.624,39.31,39.552,87210,0
+RBC.US,D,20111214,000000,39.659,39.746,38.372,38.401,91749,0
+RBC.US,D,20111215,000000,39.127,39.465,38.575,39.107,63161,0
+RBC.US,D,20111216,000000,39.552,40.288,39.059,39.417,106018,0
+RBC.US,D,20111219,000000,39.698,39.794,38.449,38.633,56396,0
+RBC.US,D,20111220,000000,39.736,40.733,39.475,40.278,121162,0
+RBC.US,D,20111221,000000,40.153,40.869,39.698,40.559,36441,0
+RBC.US,D,20111222,000000,40.656,42.05,40.656,41.411,98856,0
+RBC.US,D,20111223,000000,41.45,42.234,41.246,42.06,94887,0
+RBC.US,D,20111227,000000,41.924,42.06,41.014,41.401,90370,0
+RBC.US,D,20111228,000000,41.401,41.711,39.746,39.872,122593,0
+RBC.US,D,20111229,000000,40.104,41.44,39.92,40.995,60218,0
+RBC.US,D,20111230,000000,41.043,41.411,40.327,40.366,63648,0
+RBC.US,D,20120103,000000,41.585,42.437,40.724,41.227,125182,0
+RBC.US,D,20120104,000000,41.285,41.285,40.211,40.598,82544,0
+RBC.US,D,20120105,000000,40.414,41.401,39.775,41.276,43452,0
+RBC.US,D,20120106,000000,41.072,41.643,40.772,41.004,49067,0
+RBC.US,D,20120109,000000,40.975,41.043,40.327,40.84,122840,0
+RBC.US,D,20120110,000000,41.382,42.689,41.382,42.602,79421,0
+RBC.US,D,20120111,000000,42.234,42.592,42.205,42.427,59381,0
+RBC.US,D,20120112,000000,42.427,42.815,42.224,42.805,83920,0
+RBC.US,D,20120113,000000,42.089,42.602,41.779,42.437,48650,0
+RBC.US,D,20120117,000000,41.798,43.531,41.798,42.311,105558,0
+RBC.US,D,20120118,000000,42.244,42.863,42.04,42.524,126923,0
+RBC.US,D,20120119,000000,42.611,43.105,42.592,43.028,26944,0
+RBC.US,D,20120120,000000,42.911,43.337,42.331,43.037,111916,0
+RBC.US,D,20120123,000000,42.892,43.376,42.379,42.708,50826,0
+RBC.US,D,20120124,000000,42.282,42.979,42.234,42.815,62881,0
+RBC.US,D,20120125,000000,42.805,43.55,42.379,43.192,88811,0
+RBC.US,D,20120126,000000,43.55,43.55,42.892,43.473,69126,0
+RBC.US,D,20120127,000000,43.192,44.238,43.192,44.025,52978,0
+RBC.US,D,20120130,000000,43.502,44.276,43.144,43.986,75870,0
+RBC.US,D,20120131,000000,44.315,44.315,42.737,43.831,102967,0
+RBC.US,D,20120201,000000,43.812,44.683,43.792,44.422,131933,0
+RBC.US,D,20120202,000000,44.422,44.644,44.034,44.218,146426,0
+RBC.US,D,20120203,000000,44.789,45.951,44.528,45.815,133207,0
+RBC.US,D,20120206,000000,45.506,45.612,45.157,45.496,48455,0
+RBC.US,D,20120207,000000,45.535,45.583,44.954,45.39,79079,0
+RBC.US,D,20120208,000000,45.699,46.009,44.17,44.818,88081,0
+RBC.US,D,20120209,000000,45.254,45.999,44.664,45.148,62175,0
+RBC.US,D,20120210,000000,45.002,45.002,43.996,44.412,88397,0
+RBC.US,D,20120213,000000,44.944,45.331,44.499,44.809,82657,0
+RBC.US,D,20120214,000000,44.615,44.954,44.092,44.683,67211,0
+RBC.US,D,20120215,000000,44.983,45.322,43.831,44.296,94431,0
+RBC.US,D,20120216,000000,44.422,46.212,44.199,46.193,280894,0
+RBC.US,D,20120217,000000,46.154,46.493,45.283,45.815,50533,0
+RBC.US,D,20120221,000000,45.351,46.406,45.351,45.99,109577,0
+RBC.US,D,20120222,000000,45.748,45.903,45.438,45.525,68874,0
+RBC.US,D,20120223,000000,45.757,46.096,44.973,45.748,79787,0
+RBC.US,D,20120224,000000,45.854,45.883,45.428,45.467,165408,0
+RBC.US,D,20120227,000000,45.225,45.883,44.576,45.506,77905,0
+RBC.US,D,20120228,000000,45.351,45.67,44.567,45.148,116253,0
+RBC.US,D,20120229,000000,45.525,45.903,44.034,44.054,119904,0
+RBC.US,D,20120301,000000,44.828,45.602,44.499,44.528,100874,0
+RBC.US,D,20120302,000000,44.722,44.731,42.853,43.202,136374,0
+RBC.US,D,20120305,000000,42.737,43.87,42.602,43.705,77245,0
+RBC.US,D,20120306,000000,43.163,43.918,42.602,42.989,121840,0
+RBC.US,D,20120307,000000,43.241,43.318,42.873,43.076,43017,0
+RBC.US,D,20120308,000000,43.56,43.696,42.592,43.502,84030,0
+RBC.US,D,20120309,000000,43.618,45.264,43.153,44.915,113514,0
+RBC.US,D,20120312,000000,44.954,45.254,43.928,44.044,89870,0
+RBC.US,D,20120313,000000,44.576,45.399,43.85,45.225,76168,0
+RBC.US,D,20120314,000000,44.954,45.515,44.664,44.809,68664,0
+RBC.US,D,20120315,000000,44.683,45.728,44.528,45.728,60110,0
+RBC.US,D,20120316,000000,45.903,46.222,45.331,45.457,101354,0
+RBC.US,D,20120319,000000,45.409,46.512,45.341,45.486,54586,0
+RBC.US,D,20120320,000000,44.973,45.06,44.005,44.141,49112,0
+RBC.US,D,20120321,000000,44.654,44.654,43.589,43.976,64079,0
+RBC.US,D,20120322,000000,43.56,44.015,42.534,43.686,115375,0
+RBC.US,D,20120323,000000,43.85,44.373,43.405,44.063,99325,0
+RBC.US,D,20120326,000000,44.838,45.893,44.722,45.012,80353,0
+RBC.US,D,20120327,000000,45.07,45.593,44.847,45.322,131732,0
+RBC.US,D,20120328,000000,45.593,45.738,44.547,45.196,114832,0
+RBC.US,D,20120329,000000,44.799,45.109,44.286,44.964,54777,0
+RBC.US,D,20120330,000000,45.351,45.515,44.586,44.654,72087,0
+RBC.US,D,20120402,000000,45.022,46.077,44.576,45.941,85998,0
+RBC.US,D,20120403,000000,45.97,45.97,45.157,45.699,93938,0
+RBC.US,D,20120404,000000,44.983,45.254,43.908,44.18,66382,0
+RBC.US,D,20120405,000000,44.315,44.605,44.015,44.015,121167,0
+RBC.US,D,20120409,000000,43.25,43.821,42.64,43.086,202361,0
+RBC.US,D,20120410,000000,43.018,43.202,41.73,41.953,79756,0
+RBC.US,D,20120411,000000,42.553,43.173,42.108,42.902,86051,0
+RBC.US,D,20120412,000000,42.902,43.715,42.902,43.55,119105,0
+RBC.US,D,20120413,000000,43.212,43.386,43.037,43.163,89269,0
+RBC.US,D,20120416,000000,43.492,43.676,43.057,43.25,73615,0
+RBC.US,D,20120417,000000,43.637,44.373,43.376,43.734,59258,0
+RBC.US,D,20120418,000000,43.55,43.734,42.863,43.357,118881,0
+RBC.US,D,20120419,000000,43.308,43.56,42.118,42.408,41916,0
+RBC.US,D,20120420,000000,43.202,43.666,42.379,43.057,64116,0
+RBC.US,D,20120423,000000,42.36,42.795,41.75,42.631,93832,0
+RBC.US,D,20120424,000000,42.631,43.676,42.321,43.55,164798,0
+RBC.US,D,20120425,000000,44.344,45.041,43.492,44.935,155917,0
+RBC.US,D,20120426,000000,44.693,45.786,44.392,45.728,121888,0
+RBC.US,D,20120427,000000,45.661,46.483,45.39,46.445,80633,0
+RBC.US,D,20120430,000000,46.309,46.309,45.244,45.38,88986,0
+RBC.US,D,20120501,000000,45.515,46.309,45.244,45.477,81465,0
+RBC.US,D,20120502,000000,45.254,45.573,44.751,45.525,70216,0
+RBC.US,D,20120503,000000,45.351,45.632,44.906,45.118,64668,0
+RBC.US,D,20120504,000000,45.002,45.002,43.444,43.579,84683,0
+RBC.US,D,20120507,000000,43.308,44.17,43.086,43.734,37124,0
+RBC.US,D,20120508,000000,43.25,44.17,42.979,44.112,67654,0
+RBC.US,D,20120509,000000,43.386,43.56,42.989,43.25,126919,0
+RBC.US,D,20120510,000000,43.715,44.112,43.241,44.034,56148,0
+RBC.US,D,20120511,000000,43.637,44.218,43.25,43.821,51998,0
+RBC.US,D,20120514,000000,43.134,43.87,43.134,43.628,56281,0
+RBC.US,D,20120515,000000,43.463,44.267,43.463,43.744,44898,0
+RBC.US,D,20120516,000000,44.025,44.576,43.744,43.899,64844,0
+RBC.US,D,20120517,000000,43.928,44.141,42.611,42.708,67264,0
+RBC.US,D,20120518,000000,42.64,43.279,42.369,42.592,91233,0
+RBC.US,D,20120521,000000,42.669,43.821,42.505,43.366,110409,0
+RBC.US,D,20120522,000000,43.366,43.773,42.97,43.454,76339,0
+RBC.US,D,20120523,000000,42.815,44.121,42.456,43.957,172253,0
+RBC.US,D,20120524,000000,44.112,44.218,42.97,44.063,35968,0
+RBC.US,D,20120525,000000,43.957,44.383,43.318,43.492,43260,0
+RBC.US,D,20120529,000000,43.812,44.973,43.628,44.509,45010,0
+RBC.US,D,20120530,000000,45.496,47.887,44.915,45.012,147007,0
+RBC.US,D,20120531,000000,45.941,45.941,43.967,44.915,144881,0
+RBC.US,D,20120601,000000,43.831,44.073,42.64,43.318,60334,0
+RBC.US,D,20120604,000000,43.424,44.121,42.737,43.173,94668,0
+RBC.US,D,20120605,000000,43.018,43.289,42.418,42.989,60811,0
+RBC.US,D,20120606,000000,43.241,44.238,43.028,43.889,64841,0
+RBC.US,D,20120607,000000,44.615,44.867,43.841,43.976,54095,0
+RBC.US,D,20120608,000000,43.831,44.741,43.492,44.634,38244,0
+RBC.US,D,20120611,000000,44.867,45.148,44.296,44.296,119250,0
+RBC.US,D,20120612,000000,44.731,46.086,43.173,45.97,160095,0
+RBC.US,D,20120613,000000,45.777,45.864,44.315,44.576,81180,0
+RBC.US,D,20120614,000000,44.664,45.428,44.373,44.964,51117,0
+RBC.US,D,20120615,000000,44.925,45.293,44.615,45.167,102227,0
+RBC.US,D,20120618,000000,44.867,45.477,44.363,45.225,78202,0
+RBC.US,D,20120619,000000,45.36,46.406,45.041,45.583,77428,0
+RBC.US,D,20120620,000000,45.428,45.428,44.46,44.586,47326,0
+RBC.US,D,20120621,000000,44.625,44.625,43.899,44.209,95510,0
+RBC.US,D,20120622,000000,44.48,44.518,43.589,43.899,306501,0
+RBC.US,D,20120625,000000,43.212,43.608,42.427,42.718,83288,0
+RBC.US,D,20120626,000000,42.863,44.083,42.776,43.889,126728,0
+RBC.US,D,20120627,000000,43.889,44.673,43.889,44.363,46498,0
+RBC.US,D,20120628,000000,43.821,44.509,43.57,44.383,51347,0
+RBC.US,D,20120629,000000,45.515,46.009,45.031,45.786,75216,0
+RBC.US,D,20120702,000000,46.057,46.251,45.051,46.154,75913,0
+RBC.US,D,20120703,000000,45.544,47.035,45.544,46.919,54322,0
+RBC.US,D,20120705,000000,46.967,47.326,46.396,46.9,63556,0
+RBC.US,D,20120706,000000,46.29,46.29,45.515,45.97,53952,0
+RBC.US,D,20120709,000000,45.748,45.883,45.36,45.815,65653,0
+RBC.US,D,20120710,000000,46.038,46.522,44.925,45.002,52084,0
+RBC.US,D,20120711,000000,45.148,45.573,44.722,45.283,55928,0
+RBC.US,D,20120712,000000,45.012,45.903,44.325,45.593,57171,0
+RBC.US,D,20120713,000000,45.67,46.977,45.544,46.842,57785,0
+RBC.US,D,20120716,000000,46.803,46.803,45.99,46.164,44525,0
+RBC.US,D,20120717,000000,46.551,47.132,45.786,46.464,44184,0
+RBC.US,D,20120718,000000,46.425,47.655,45.893,47.403,54656,0
+RBC.US,D,20120719,000000,47.558,48.168,47.113,47.664,46531,0
+RBC.US,D,20120720,000000,47.025,47.597,46.464,47.5,78635,0
+RBC.US,D,20120723,000000,46.483,47.132,46.328,46.677,84882,0
+RBC.US,D,20120724,000000,46.687,46.687,45.244,45.438,149553,0
+RBC.US,D,20120725,000000,45.912,46.019,44.838,45.138,111094,0
+RBC.US,D,20120726,000000,45.864,45.864,44.209,44.625,184211,0
+RBC.US,D,20120727,000000,44.954,45.661,44.741,45.496,200528,0
+RBC.US,D,20120730,000000,45.641,45.641,44.547,45.37,94144,0
+RBC.US,D,20120731,000000,45.128,45.632,45.089,45.341,91250,0
+RBC.US,D,20120801,000000,45.496,45.825,44.247,44.354,110589,0
+RBC.US,D,20120802,000000,44.102,44.715,43.666,44.334,132624,0
+RBC.US,D,20120803,000000,45.515,46.328,43.572,44.741,143972,0
+RBC.US,D,20120806,000000,44.935,44.954,43.773,44.044,98007,0
+RBC.US,D,20120807,000000,44.431,44.712,44.005,44.431,73124,0
+RBC.US,D,20120808,000000,44.247,44.596,44.16,44.422,64584,0
+RBC.US,D,20120809,000000,44.431,44.809,43.986,44.673,94195,0
+RBC.US,D,20120810,000000,44.673,44.673,43.831,44.334,46023,0
+RBC.US,D,20120813,000000,44.344,44.422,43.803,44.242,34084,0
+RBC.US,D,20120814,000000,44.634,44.664,43.918,44.189,35253,0
+RBC.US,D,20120815,000000,44.015,44.431,43.735,44.16,32420,0
+RBC.US,D,20120816,000000,44.276,45.031,43.773,44.867,69776,0
+RBC.US,D,20120817,000000,44.693,45.457,44.431,45.341,62267,0
+RBC.US,D,20120820,000000,45.273,45.273,44.586,44.944,46857,0
+RBC.US,D,20120821,000000,45.099,45.467,44.605,44.886,62695,0
+RBC.US,D,20120822,000000,44.751,44.896,44.121,44.78,57424,0
+RBC.US,D,20120823,000000,44.741,44.818,44.083,44.441,45174,0
+RBC.US,D,20120824,000000,44.112,45.225,44.112,44.683,98412,0
+RBC.US,D,20120827,000000,44.964,45.167,44.257,44.509,68920,0
+RBC.US,D,20120828,000000,44.489,44.857,44.17,44.489,59523,0
+RBC.US,D,20120829,000000,44.644,45.244,44.18,44.935,42173,0
+RBC.US,D,20120830,000000,44.673,44.973,44.18,44.18,22652,0
+RBC.US,D,20120831,000000,44.451,44.693,43.802,44.518,56930,0
+RBC.US,D,20120904,000000,44.383,45.269,43.647,44.818,42994,0
+RBC.US,D,20120905,000000,44.615,45.206,44.218,44.412,78256,0
+RBC.US,D,20120906,000000,44.77,45.477,44.61,45.457,77657,0
+RBC.US,D,20120907,000000,45.496,45.496,45.157,45.477,59507,0
+RBC.US,D,20120910,000000,45.496,45.661,45.322,45.583,154844,0
+RBC.US,D,20120911,000000,45.602,45.99,45.428,45.932,84978,0
+RBC.US,D,20120912,000000,46.154,46.164,45.622,46.019,41831,0
+RBC.US,D,20120913,000000,45.999,47.161,45.641,46.783,176557,0
+RBC.US,D,20120914,000000,47.093,48.961,47.084,47.597,139327,0
+RBC.US,D,20120917,000000,47.442,47.751,46.725,47.374,78719,0
+RBC.US,D,20120918,000000,47.161,48.487,47.161,48.439,95257,0
+RBC.US,D,20120919,000000,48.419,48.807,47.858,48.187,82546,0
+RBC.US,D,20120920,000000,47.839,48.506,47.393,47.616,89886,0
+RBC.US,D,20120921,000000,48.197,48.448,47.727,48.032,129958,0
+RBC.US,D,20120924,000000,47.955,48.477,47.316,47.984,69337,0
+RBC.US,D,20120925,000000,48.235,49.136,47.442,47.693,171478,0
+RBC.US,D,20120926,000000,47.935,47.935,47.151,47.335,85025,0
+RBC.US,D,20120927,000000,47.277,47.722,47.035,47.287,52058,0
+RBC.US,D,20120928,000000,46.851,47.122,46.561,46.561,75542,0
+RBC.US,D,20121001,000000,46.948,47.054,46.028,46.425,109723,0
+RBC.US,D,20121002,000000,46.764,46.764,45.961,46.145,73967,0
+RBC.US,D,20121003,000000,46.086,46.648,45.69,46.038,57375,0
+RBC.US,D,20121004,000000,46.145,46.445,45.719,46.232,65082,0
+RBC.US,D,20121005,000000,46.57,46.948,46.135,46.338,34750,0
+RBC.US,D,20121008,000000,46.028,46.735,45.806,46.28,102546,0
+RBC.US,D,20121009,000000,46.241,46.313,45.235,45.544,52182,0
+RBC.US,D,20121010,000000,45.612,45.825,45.331,45.806,43829,0
+RBC.US,D,20121011,000000,45.98,46.58,45.835,46.019,80087,0
+RBC.US,D,20121012,000000,45.922,46.212,45.612,45.748,36347,0
+RBC.US,D,20121015,000000,45.815,46.319,45.39,46.193,72170,0
+RBC.US,D,20121016,000000,46.406,47.266,46.323,46.977,45537,0
+RBC.US,D,20121017,000000,47.18,47.316,46.754,47.306,28598,0
+RBC.US,D,20121018,000000,47.151,47.451,46.872,47.055,35867,0
+RBC.US,D,20121019,000000,46.561,47.045,46.251,46.464,68716,0
+RBC.US,D,20121022,000000,46.483,46.687,46.009,46.561,35042,0
+RBC.US,D,20121023,000000,46.193,46.29,45.699,46.145,31918,0
+RBC.US,D,20121024,000000,46.522,46.522,45.932,46.261,33261,0
+RBC.US,D,20121025,000000,46.561,46.677,46.106,46.532,45130,0
+RBC.US,D,20121026,000000,46.59,47.151,45.932,46.919,31832,0
+RBC.US,D,20121031,000000,47.093,48.081,46.987,48.071,38788,0
+RBC.US,D,20121101,000000,48.168,48.778,44.886,47.993,126863,0
+RBC.US,D,20121102,000000,48.061,48.061,45.385,46.377,151087,0
+RBC.US,D,20121105,000000,46.232,47.926,46.203,46.59,83676,0
+RBC.US,D,20121106,000000,46.629,47.935,46.057,46.532,83812,0
+RBC.US,D,20121107,000000,46.086,46.512,44.857,45.012,117682,0
+RBC.US,D,20121108,000000,44.944,45.089,44.112,44.199,80337,0
+RBC.US,D,20121109,000000,43.841,44.944,43.812,44.596,56555,0
+RBC.US,D,20121112,000000,44.644,45.089,44.305,44.702,54065,0
+RBC.US,D,20121113,000000,44.344,44.886,43.957,44.044,38679,0
+RBC.US,D,20121114,000000,44.16,44.16,42.505,42.882,64830,0
+RBC.US,D,20121115,000000,43.018,43.25,41.953,42.425,71270,0
+RBC.US,D,20121116,000000,43.299,43.299,41.488,42.214,97107,0
+RBC.US,D,20121119,000000,43.608,43.608,42.495,43.376,105506,0
+RBC.US,D,20121120,000000,43.153,44.015,40.79,43.454,140193,0
+RBC.US,D,20121121,000000,43.521,43.647,43.357,43.618,40373,0
+RBC.US,D,20121123,000000,43.967,44.267,43.725,44.034,17036,0
+RBC.US,D,20121126,000000,43.879,44.199,43.328,43.628,49084,0
+RBC.US,D,20121127,000000,43.666,44.141,43.618,44.092,57670,0
+RBC.US,D,20121128,000000,44.025,44.576,43.25,44.576,36240,0
+RBC.US,D,20121129,000000,44.741,45.844,44.741,45.312,54887,0
+RBC.US,D,20121130,000000,45.515,45.554,44.915,45.099,71161,0
+RBC.US,D,20121203,000000,45.97,45.97,44.818,45.195,50452,0
+RBC.US,D,20121204,000000,45.331,45.728,44.693,45.235,62810,0
+RBC.US,D,20121205,000000,45.322,45.97,45.08,45.728,37772,0
+RBC.US,D,20121206,000000,45.602,46.367,45.602,45.854,54567,0
+RBC.US,D,20121207,000000,46.203,46.454,45.787,46.135,58849,0
+RBC.US,D,20121210,000000,46.328,46.812,45.825,46.667,121341,0
+RBC.US,D,20121211,000000,46.861,47.229,46.6,46.9,73908,0
+RBC.US,D,20121212,000000,47.132,47.296,46.445,46.59,46485,0
+RBC.US,D,20121213,000000,46.512,46.987,46.222,46.377,52913,0
+RBC.US,D,20121214,000000,45.951,47.403,45.951,46.28,84135,0
+RBC.US,D,20121217,000000,46.222,47.606,46.222,47.558,131581,0
+RBC.US,D,20121218,000000,47.568,48.1,46.9,48.032,82865,0
+RBC.US,D,20121219,000000,48.139,48.555,47.538,47.742,82724,0
+RBC.US,D,20121220,000000,47.693,48.342,47.442,48.052,100184,0
+RBC.US,D,20121221,000000,47.693,48.7,47.238,48.313,204287,0
+RBC.US,D,20121224,000000,48.303,48.342,47.732,48.052,19914,0
+RBC.US,D,20121226,000000,48.052,48.545,47.509,47.78,59653,0
+RBC.US,D,20121227,000000,47.345,48.652,47.345,48.516,96795,0
+RBC.US,D,20121228,000000,48.158,48.4,47.403,47.877,61696,0
+RBC.US,D,20121231,000000,47.78,48.69,47.674,48.468,100382,0
+RBC.US,D,20130102,000000,49.184,49.852,48.894,49.581,145135,0
+RBC.US,D,20130103,000000,49.513,50.22,49.513,50.133,88231,0
+RBC.US,D,20130104,000000,50.433,50.743,49.997,50.21,96950,0
+RBC.US,D,20130107,000000,50.404,50.965,49.852,50.336,107552,0
+RBC.US,D,20130108,000000,50.442,50.491,49.678,50.259,61602,0
+RBC.US,D,20130109,000000,50.588,50.791,50.026,50.326,64045,0
+RBC.US,D,20130110,000000,49.997,50.655,49.929,50.336,41404,0
+RBC.US,D,20130111,000000,50.394,50.394,49.794,50.191,45704,0
+RBC.US,D,20130114,000000,50.191,50.299,49.9,50.152,33860,0
+RBC.US,D,20130115,000000,49.726,51.188,49.562,51.072,76240,0
+RBC.US,D,20130116,000000,50.888,51.352,50.462,51.236,48819,0
+RBC.US,D,20130117,000000,50.21,50.239,48.816,49.929,189667,0
+RBC.US,D,20130118,000000,49.881,50.849,49.552,50.413,165650,0
+RBC.US,D,20130122,000000,50.278,51.101,49.91,50.491,127832,0
+RBC.US,D,20130123,000000,50.559,51.222,50.52,50.859,85190,0
+RBC.US,D,20130124,000000,51.014,51.507,50.714,51.488,72363,0
+RBC.US,D,20130125,000000,51.836,52.456,51.565,52.204,76928,0
+RBC.US,D,20130128,000000,52.388,52.659,50.897,51.101,175662,0
+RBC.US,D,20130129,000000,51.227,51.73,51.033,51.314,79890,0
+RBC.US,D,20130130,000000,50.81,51.265,50.22,50.307,68565,0
+RBC.US,D,20130131,000000,50.384,51.74,50.036,51.043,90630,0
+RBC.US,D,20130201,000000,51.091,52.446,50.776,51.778,91442,0
+RBC.US,D,20130204,000000,51.604,51.778,50.53,50.617,44090,0
+RBC.US,D,20130205,000000,51.023,52.301,50.394,51.991,71997,0
+RBC.US,D,20130206,000000,51.817,52.533,51.178,51.991,58145,0
+RBC.US,D,20130207,000000,47.461,51.304,47.461,48.361,276749,0
+RBC.US,D,20130208,000000,48.352,48.429,47.519,48.342,111616,0
+RBC.US,D,20130211,000000,48.468,48.661,48.11,48.226,76439,0
+RBC.US,D,20130212,000000,48.226,48.245,47.78,47.964,78886,0
+RBC.US,D,20130213,000000,47.819,48.448,47.819,48.245,52498,0
+RBC.US,D,20130214,000000,48.206,48.552,47.906,48.081,96107,0
+RBC.US,D,20130215,000000,48.274,48.4,47.742,47.848,92288,0
+RBC.US,D,20130219,000000,47.79,48.216,47.548,48.09,67975,0
+RBC.US,D,20130220,000000,48.061,49.668,48.061,48.294,90318,0
+RBC.US,D,20130221,000000,48.419,48.565,47.664,47.906,32871,0
+RBC.US,D,20130222,000000,48.748,49.116,48.4,49.039,63598,0
+RBC.US,D,20130225,000000,49.368,49.416,48.342,48.342,157885,0
+RBC.US,D,20130226,000000,48.526,48.797,47.877,47.887,79314,0
+RBC.US,D,20130227,000000,47.761,48.468,47.761,48.1,77082,0
+RBC.US,D,20130228,000000,48.177,49.029,47.829,48.245,39569,0
+RBC.US,D,20130301,000000,48.245,48.323,46.909,48.197,72902,0
+RBC.US,D,20130304,000000,47.955,48.119,47.156,47.635,48952,0
+RBC.US,D,20130305,000000,47.945,48.361,47.205,48.042,148140,0
+RBC.US,D,20130306,000000,48.052,48.671,47.974,48.574,47468,0
+RBC.US,D,20130307,000000,48.468,48.603,47.839,48.371,49074,0
+RBC.US,D,20130308,000000,48.874,49.145,48.216,49.087,69231,0
+RBC.US,D,20130311,000000,48.797,49.358,48.642,49.165,37097,0
+RBC.US,D,20130312,000000,49.01,49.281,48.032,48.39,46913,0
+RBC.US,D,20130313,000000,48.477,49.01,48.013,48.71,55888,0
+RBC.US,D,20130314,000000,48.952,49.581,48.913,49.484,47229,0
+RBC.US,D,20130315,000000,49.591,49.784,48.816,49.087,125944,0
+RBC.US,D,20130318,000000,48.516,49.833,48.516,49.107,112915,0
+RBC.US,D,20130319,000000,49.32,49.929,49.097,49.629,102098,0
+RBC.US,D,20130320,000000,50.055,50.288,49.242,49.649,127959,0
+RBC.US,D,20130321,000000,48.805,49.678,48.805,48.903,41837,0
+RBC.US,D,20130322,000000,48.874,49.32,48.545,49.165,71820,0
+RBC.US,D,20130325,000000,49.397,49.639,48.623,49.562,91627,0
+RBC.US,D,20130326,000000,49.988,49.988,48.845,49.136,55299,0
+RBC.US,D,20130327,000000,48.932,49.291,48.686,49.01,50559,0
+RBC.US,D,20130328,000000,49.165,49.242,48.422,48.942,79353,0
+RBC.US,D,20130401,000000,48.778,49.397,47.935,48.855,102072,0
+RBC.US,D,20130402,000000,48.981,49.174,47.2,47.316,88240,0
+RBC.US,D,20130403,000000,47.519,48.235,46.958,47.606,344943,0
+RBC.US,D,20130404,000000,47.616,48.148,47.296,48.061,53150,0
+RBC.US,D,20130405,000000,48.632,48.632,47.2,47.684,47597,0
+RBC.US,D,20130408,000000,47.916,48.052,47.432,47.984,51784,0
+RBC.US,D,20130409,000000,47.993,48.235,47.703,47.877,42681,0
+RBC.US,D,20130410,000000,47.906,49.029,47.906,48.874,68775,0
+RBC.US,D,20130411,000000,48.961,48.961,48.071,48.274,85122,0
+RBC.US,D,20130412,000000,47.964,48.526,47.643,48.245,61491,0
+RBC.US,D,20130415,000000,48.081,48.148,47.306,47.364,109479,0
+RBC.US,D,20130416,000000,47.771,48.158,47.267,47.48,189306,0
+RBC.US,D,20130417,000000,47.432,47.5,46.638,46.793,130512,0
+RBC.US,D,20130418,000000,46.735,47.282,46.667,46.851,114587,0
+RBC.US,D,20130419,000000,46.851,47.355,46.648,46.871,50145,0
+RBC.US,D,20130422,000000,46.909,47.384,46.243,47.093,63746,0
+RBC.US,D,20130423,000000,47.577,47.577,46.309,46.445,306799,0
+RBC.US,D,20130424,000000,46.464,47.413,46.377,47.277,122783,0
+RBC.US,D,20130425,000000,47.606,47.945,47.355,47.49,70187,0
+RBC.US,D,20130426,000000,47.171,47.442,46.687,46.842,77237,0
+RBC.US,D,20130429,000000,46.658,47.113,46.464,46.938,36268,0
+RBC.US,D,20130430,000000,46.871,46.871,46.358,46.561,149486,0
+RBC.US,D,20130501,000000,46.522,46.522,44.557,44.615,106436,0
+RBC.US,D,20130502,000000,44.722,45.544,44.722,44.973,80021,0
+RBC.US,D,20130503,000000,45.438,46.154,45.341,45.457,108353,0
+RBC.US,D,20130506,000000,45.554,45.893,45.177,45.506,35194,0
+RBC.US,D,20130507,000000,45.835,45.932,45.138,45.254,113925,0
+RBC.US,D,20130508,000000,45.118,45.728,45.056,45.622,119385,0
+RBC.US,D,20130509,000000,45.69,46.523,45.602,45.961,112509,0
+RBC.US,D,20130510,000000,45.893,46.987,45.583,46.793,92194,0
+RBC.US,D,20130513,000000,46.861,47.122,46.328,46.677,57721,0
+RBC.US,D,20130514,000000,46.958,47.764,46.949,47.113,96303,0
+RBC.US,D,20130515,000000,46.89,47.529,46.861,47.238,96408,0
+RBC.US,D,20130516,000000,46.996,47.454,46.745,46.958,74070,0
+RBC.US,D,20130517,000000,47.326,47.677,47.094,47.219,115825,0
+RBC.US,D,20130520,000000,47.161,47.345,45.602,45.825,234560,0
+RBC.US,D,20130521,000000,45.97,46.222,45.815,46.019,152689,0
+RBC.US,D,20130522,000000,46.135,46.624,45.089,45.554,101538,0
+RBC.US,D,20130523,000000,45.283,45.627,45.186,45.467,132831,0
+RBC.US,D,20130524,000000,45.322,45.651,45.109,45.641,224720,0
+RBC.US,D,20130528,000000,46.319,46.832,45.649,45.999,102621,0
+RBC.US,D,20130529,000000,47.258,47.258,45.496,46.212,59928,0
+RBC.US,D,20130530,000000,46.464,46.745,45.564,46.522,118569,0
+RBC.US,D,20130531,000000,46.367,47.587,46.319,47.393,105668,0
+RBC.US,D,20130603,000000,47.674,48.381,47.364,48.245,174534,0
+RBC.US,D,20130604,000000,48.332,48.894,47.81,48.255,124994,0
+RBC.US,D,20130605,000000,48.139,48.245,47.722,47.751,113019,0
+RBC.US,D,20130606,000000,47.848,48.245,47.432,47.906,73949,0
+RBC.US,D,20130607,000000,48.381,48.4,47.868,48.042,46887,0
+RBC.US,D,20130610,000000,48.4,48.613,48.11,48.516,76478,0
+RBC.US,D,20130611,000000,49.078,49.755,48.768,49.184,82500,0
+RBC.US,D,20130612,000000,49.697,49.697,48.516,48.797,130630,0
+RBC.US,D,20130613,000000,48.671,50.336,48.342,50.239,99084,0
+RBC.US,D,20130614,000000,50.142,50.365,49.078,49.445,54340,0
+RBC.US,D,20130617,000000,49.939,50.2,49.397,50.133,102446,0
+RBC.US,D,20130618,000000,50.326,51.256,50.22,51.072,81575,0
+RBC.US,D,20130619,000000,51.13,51.682,50.965,51.285,92347,0
+RBC.US,D,20130620,000000,50.694,51.575,50.694,51.401,149425,0
+RBC.US,D,20130621,000000,51.652,52.34,50.936,51.12,216041,0
+RBC.US,D,20130624,000000,50.801,51.198,50.355,50.355,90219,0
+RBC.US,D,20130625,000000,50.839,50.839,50.094,50.133,63617,0
+RBC.US,D,20130626,000000,50.491,50.491,49.513,49.571,48810,0
+RBC.US,D,20130627,000000,49.784,50.278,49.528,50.181,98217,0
+RBC.US,D,20130628,000000,50.181,50.849,49.9,50.288,103111,0
+RBC.US,D,20130701,000000,51.023,51.836,50.907,51.769,67794,0
+RBC.US,D,20130702,000000,51.788,52.185,51.4,52.175,92113,0
+RBC.US,D,20130703,000000,52.146,52.601,51.991,52.34,23010,0
+RBC.US,D,20130705,000000,53.017,53.308,52.359,53.211,48669,0
+RBC.US,D,20130708,000000,53.25,53.501,52.591,52.882,69631,0
+RBC.US,D,20130709,000000,53.027,54.295,52.804,53.647,148062,0
+RBC.US,D,20130710,000000,53.676,54.189,53.279,53.579,100563,0
+RBC.US,D,20130711,000000,53.637,55.331,53.637,54.131,149894,0
+RBC.US,D,20130712,000000,54.218,54.363,53.124,53.356,96356,0
+RBC.US,D,20130715,000000,53.55,54.043,52.969,53.356,80121,0
+RBC.US,D,20130716,000000,53.569,53.908,53.24,53.734,70351,0
+RBC.US,D,20130717,000000,54.014,54.411,53.337,53.463,83452,0
+RBC.US,D,20130718,000000,53.25,54.305,53.25,54.121,55166,0
+RBC.US,D,20130719,000000,54.121,54.973,53.482,54.208,60601,0
+RBC.US,D,20130722,000000,54.034,55.159,53.879,54.189,84658,0
+RBC.US,D,20130723,000000,54.16,54.431,52.727,53.337,148710,0
+RBC.US,D,20130724,000000,53.627,53.966,52.766,52.959,65783,0
+RBC.US,D,20130725,000000,53.046,53.84,52.882,53.782,54306,0
+RBC.US,D,20130726,000000,53.405,53.405,52.727,53.124,93899,0
+RBC.US,D,20130729,000000,53.211,53.453,52.524,52.62,74698,0
+RBC.US,D,20130730,000000,52.93,53.25,52.562,52.979,37726,0
+RBC.US,D,20130731,000000,53.221,53.724,52.536,53.104,46381,0
+RBC.US,D,20130801,000000,53.54,54.314,53.434,53.995,54388,0
+RBC.US,D,20130802,000000,53.695,54.402,53.298,54.237,54117,0
+RBC.US,D,20130805,000000,54.063,54.392,53.927,54.014,62199,0
+RBC.US,D,20130806,000000,54.208,55.224,53.104,54.944,121237,0
+RBC.US,D,20130807,000000,55.36,57.528,55.137,57.064,113905,0
+RBC.US,D,20130808,000000,57.46,57.46,56.241,56.338,115856,0
+RBC.US,D,20130809,000000,56.183,56.183,54.915,55.466,88121,0
+RBC.US,D,20130812,000000,55.476,56.551,55.142,56.338,58543,0
+RBC.US,D,20130813,000000,56.531,56.614,54.973,56.396,38673,0
+RBC.US,D,20130814,000000,56.454,56.831,56.028,56.192,33946,0
+RBC.US,D,20130815,000000,55.747,56.028,55.195,55.612,88730,0
+RBC.US,D,20130816,000000,55.399,55.979,55.341,55.708,80414,0
+RBC.US,D,20130819,000000,55.825,56.125,54.411,55.95,64706,0
+RBC.US,D,20130820,000000,56.57,57.199,55.118,56.425,65526,0
+RBC.US,D,20130821,000000,56.144,56.976,55.921,56.454,63526,0
+RBC.US,D,20130822,000000,56.657,58.264,56.599,57.46,64220,0
+RBC.US,D,20130823,000000,57.732,58.38,57.267,58.099,44119,0
+RBC.US,D,20130826,000000,58.254,59.997,57.964,59.745,82246,0
+RBC.US,D,20130827,000000,59.242,59.997,58.177,58.603,104622,0
+RBC.US,D,20130828,000000,58.283,58.825,58.211,58.487,40852,0
+RBC.US,D,20130829,000000,58.564,59.106,58.399,58.98,88072,0
+RBC.US,D,20130830,000000,58.767,58.893,57.519,57.819,76400,0
+RBC.US,D,20130903,000000,58.458,58.748,57.17,58.477,73589,0
+RBC.US,D,20130904,000000,58.419,59.009,58.099,58.893,51656,0
+RBC.US,D,20130905,000000,59.106,59.367,58.399,58.583,62533,0
+RBC.US,D,20130906,000000,59.067,59.29,57.325,58.177,59775,0
+RBC.US,D,20130909,000000,58.419,59.077,57.761,58.274,166465,0
+RBC.US,D,20130910,000000,58.516,59.464,58.516,59.348,49263,0
+RBC.US,D,20130911,000000,59.154,60.237,58.738,59.464,37472,0
+RBC.US,D,20130912,000000,59.6,60.045,58.971,59.135,27046,0
+RBC.US,D,20130913,000000,59.406,59.861,58.816,59.435,41448,0
+RBC.US,D,20130916,000000,59.968,60.732,59.803,60.093,63952,0
+RBC.US,D,20130917,000000,60.016,61.594,60.016,61.439,35595,0
+RBC.US,D,20130918,000000,61.545,62.601,60.51,62.252,58610,0
+RBC.US,D,20130919,000000,62.252,62.794,61.487,62.078,53829,0
+RBC.US,D,20130920,000000,62.02,63.443,61.594,63.036,150127,0
+RBC.US,D,20130923,000000,62.852,65.166,62.339,63.433,133753,0
+RBC.US,D,20130924,000000,63.327,64.217,62.901,63.859,104959,0
+RBC.US,D,20130925,000000,63.752,64.42,62.91,63.472,122107,0
+RBC.US,D,20130926,000000,63.752,64.333,63.472,63.762,109837,0
+RBC.US,D,20130927,000000,63.52,63.801,62.562,63.094,75310,0
+RBC.US,D,20130930,000000,62.484,63.956,62.455,63.782,47107,0
+RBC.US,D,20131001,000000,63.578,64.178,62.368,63.578,77686,0
+RBC.US,D,20131002,000000,63.152,63.443,62.155,62.465,94008,0
+RBC.US,D,20131003,000000,62.562,62.562,60.984,61.836,95248,0
+RBC.US,D,20131004,000000,61.662,63.21,61.662,62.862,33781,0
+RBC.US,D,20131007,000000,62.542,62.755,61.129,61.187,35434,0
+RBC.US,D,20131008,000000,60.335,60.732,59.213,60.49,78512,0
+RBC.US,D,20131009,000000,60.819,61.836,60.471,61.313,80579,0
+RBC.US,D,20131010,000000,62,62.968,61.836,62.794,30992,0
+RBC.US,D,20131011,000000,62.504,64.188,62.146,63.607,55475,0
+RBC.US,D,20131014,000000,63.52,63.772,62.63,63.665,60124,0
+RBC.US,D,20131015,000000,63.356,63.452,62.804,63.114,37087,0
+RBC.US,D,20131016,000000,63.588,63.994,62.804,62.823,56198,0
+RBC.US,D,20131017,000000,62.746,63.985,61.962,63.685,108823,0
+RBC.US,D,20131018,000000,64.333,65.437,64.12,65.359,66012,0
+RBC.US,D,20131021,000000,65.214,66.511,64.943,65.747,82955,0
+RBC.US,D,20131022,000000,65.427,66.656,65.321,65.853,129545,0
+RBC.US,D,20131023,000000,65.679,66.637,65.379,66.356,68492,0
+RBC.US,D,20131024,000000,66.656,67.421,66.337,67.179,45661,0
+RBC.US,D,20131025,000000,67.46,67.518,66.124,66.753,99277,0
+RBC.US,D,20131028,000000,66.734,67.257,66.027,67.015,69938,0
+RBC.US,D,20131029,000000,67.334,68.079,66.966,67.508,62913,0
+RBC.US,D,20131030,000000,67.683,68.225,66.753,66.802,83471,0
+RBC.US,D,20131031,000000,67.024,67.46,66.298,66.589,68074,0
+RBC.US,D,20131101,000000,66.385,66.879,64.324,64.74,136570,0
+RBC.US,D,20131104,000000,64.895,65.853,64.498,65.805,71901,0
+RBC.US,D,20131105,000000,65.398,65.901,64.382,65.611,26860,0
+RBC.US,D,20131106,000000,66.085,66.376,64.662,65.688,42459,0
+RBC.US,D,20131107,000000,65.03,65.234,62.891,64.875,73140,0
+RBC.US,D,20131108,000000,64.904,66.879,64.655,65.214,74127,0
+RBC.US,D,20131111,000000,65.166,65.708,64.217,65.108,47934,0
+RBC.US,D,20131112,000000,64.982,65.108,63.801,64.633,57645,0
+RBC.US,D,20131113,000000,64.188,65.04,64.188,64.914,55785,0
+RBC.US,D,20131114,000000,64.73,65.021,63.733,64.382,93492,0
+RBC.US,D,20131115,000000,64.285,64.724,63.762,64.449,177970,0
+RBC.US,D,20131118,000000,64.73,65.805,64.275,65.688,100723,0
+RBC.US,D,20131119,000000,65.863,66.056,63.898,64.43,49587,0
+RBC.US,D,20131120,000000,64.798,65.301,63.675,63.965,78512,0
+RBC.US,D,20131121,000000,64.062,65.921,64.062,65.485,42062,0
+RBC.US,D,20131122,000000,65.708,66.124,64.333,65.659,56818,0
+RBC.US,D,20131125,000000,65.969,66.598,65.34,65.437,93463,0
+RBC.US,D,20131126,000000,65.688,66.976,65.243,66.656,59917,0
+RBC.US,D,20131127,000000,66.898,67.557,65.96,66.889,88223,0
+RBC.US,D,20131129,000000,67.344,67.47,65.979,66.202,42914,0
+RBC.US,D,20131202,000000,66.221,66.889,64.024,64.662,56118,0
+RBC.US,D,20131203,000000,64.449,65.688,64.169,64.624,101446,0
+RBC.US,D,20131204,000000,64.537,65.137,63.869,64.333,38843,0
+RBC.US,D,20131205,000000,64.353,65.35,63.665,64.992,46798,0
+RBC.US,D,20131206,000000,65.553,66.54,65.04,66.047,47291,0
+RBC.US,D,20131209,000000,66.105,66.666,65.659,66.395,64360,0
+RBC.US,D,20131210,000000,66.424,66.579,64.449,64.769,71035,0
+RBC.US,D,20131211,000000,64.982,65.108,62.862,63.569,75222,0
+RBC.US,D,20131212,000000,63.51,64.546,62.93,64.149,69525,0
+RBC.US,D,20131213,000000,64.449,64.943,63.694,64.372,65599,0
+RBC.US,D,20131216,000000,64.072,65.243,64.072,64.575,68285,0
+RBC.US,D,20131217,000000,64.74,64.779,63.588,64.43,59401,0
+RBC.US,D,20131218,000000,64.459,65.524,63.191,65.253,80888,0
+RBC.US,D,20131219,000000,65.185,65.592,64.178,64.643,67635,0
+RBC.US,D,20131220,000000,64.933,66.666,63.152,66.347,210227,0
+RBC.US,D,20131223,000000,66.773,67.286,65.727,66.24,126270,0
+RBC.US,D,20131224,000000,66.095,67.828,65.641,67.295,63492,0
+RBC.US,D,20131226,000000,67.712,68.786,67.276,67.992,185021,0
+RBC.US,D,20131227,000000,68.292,68.68,67.992,68.331,81921,0
+RBC.US,D,20131230,000000,68.505,68.728,68.041,68.486,107851,0
+RBC.US,D,20131231,000000,68.602,68.97,68.321,68.486,78409,0
+RBC.US,D,20140102,000000,68.418,68.636,67.324,67.402,117423,0
+RBC.US,D,20140103,000000,67.228,67.654,66.395,67.14,131917,0
+RBC.US,D,20140106,000000,67.266,67.683,66.143,66.163,99443,0
+RBC.US,D,20140107,000000,66.54,67.634,65.93,67.237,77273,0
+RBC.US,D,20140108,000000,67.334,67.634,66.579,67.237,81312,0
+RBC.US,D,20140109,000000,67.189,67.634,66.739,67.45,86171,0
+RBC.US,D,20140110,000000,67.615,67.963,66.231,66.618,93955,0
+RBC.US,D,20140113,000000,66.405,66.763,64.817,65.263,86283,0
+RBC.US,D,20140114,000000,65.34,66.424,64.904,66.172,45517,0
+RBC.US,D,20140115,000000,66.531,67.334,66.337,67.324,73450,0
+RBC.US,D,20140116,000000,67.412,67.586,66.802,67.131,39463,0
+RBC.US,D,20140117,000000,67.17,67.741,66.056,66.715,84504,0
+RBC.US,D,20140121,000000,67.634,67.634,66.444,67.363,61251,0
+RBC.US,D,20140122,000000,67.034,67.479,66.831,67.14,47211,0
+RBC.US,D,20140123,000000,66.976,66.976,65.843,65.93,46901,0
+RBC.US,D,20140124,000000,65.514,65.572,64.014,64.73,54339,0
+RBC.US,D,20140127,000000,64.798,65.321,63.462,64.198,53719,0
+RBC.US,D,20140128,000000,64.12,64.527,63.433,64.304,75310,0
+RBC.US,D,20140129,000000,63.646,64.556,62.784,62.881,59232,0
+RBC.US,D,20140130,000000,63.617,64.837,62.736,63.83,86054,0
+RBC.US,D,20140131,000000,62.155,63.791,61.555,62.765,83058,0
+RBC.US,D,20140203,000000,62.736,62.814,59.764,60.384,103957,0
+RBC.US,D,20140204,000000,60.432,61.836,59.406,61.236,107808,0
+RBC.US,D,20140205,000000,61.226,61.226,60.152,60.442,71096,0
+RBC.US,D,20140206,000000,59.387,59.716,55.292,59.154,232388,0
+RBC.US,D,20140207,000000,59.3,59.677,58.047,59.348,151458,0
+RBC.US,D,20140210,000000,59.445,59.536,57.896,59.145,161259,0
+RBC.US,D,20140211,000000,59.261,60.796,58.883,59.658,117261,0
+RBC.US,D,20140212,000000,62,63.181,60.297,60.858,119585,0
+RBC.US,D,20140213,000000,60.51,61.981,60.152,61.749,82440,0
+RBC.US,D,20140214,000000,61.749,62.271,60.781,60.965,289651,0
+RBC.US,D,20140218,000000,61.807,61.942,61.149,61.613,65744,0
+RBC.US,D,20140219,000000,61.468,61.613,60.006,60.384,82401,0
+RBC.US,D,20140220,000000,60.5,60.887,60.355,60.655,98825,0
+RBC.US,D,20140221,000000,60.965,61.565,60.539,61.042,236926,0
+RBC.US,D,20140224,000000,61.362,63.017,61.187,62.242,121382,0
+RBC.US,D,20140225,000000,62.3,62.765,61.797,62.446,78304,0
+RBC.US,D,20140226,000000,62.707,63.888,62.339,62.746,61513,0
+RBC.US,D,20140227,000000,62.872,64.014,62.359,62.765,102031,0
+RBC.US,D,20140228,000000,63.317,63.404,61.855,62.194,157856,0
+RBC.US,D,20140303,000000,61.313,62.461,60.626,61.449,116174,0
+RBC.US,D,20140304,000000,62.291,63.83,61.478,62.533,149512,0
+RBC.US,D,20140305,000000,62.61,63.598,62.058,63.578,81245,0
+RBC.US,D,20140306,000000,63.646,64.856,63.21,64.575,86557,0
+RBC.US,D,20140307,000000,64.614,65.89,64.062,64.982,84302,0
+RBC.US,D,20140310,000000,64.885,65.021,63.917,64.508,87675,0
+RBC.US,D,20140311,000000,64.672,64.672,62.262,63.026,102003,0
+RBC.US,D,20140312,000000,62.3,63.249,62.204,63.133,55801,0
+RBC.US,D,20140313,000000,63.559,63.559,62.397,62.784,102192,0
+RBC.US,D,20140314,000000,62.726,63.201,62.165,62.436,52450,0
+RBC.US,D,20140317,000000,62.794,64.004,62.794,63.723,60455,0
+RBC.US,D,20140318,000000,63.569,64.314,63.394,63.985,58950,0
+RBC.US,D,20140319,000000,64.13,64.13,63.075,63.298,59363,0
+RBC.US,D,20140320,000000,63.123,63.878,63.056,63.443,44855,0
+RBC.US,D,20140321,000000,63.898,65.098,63.201,63.869,99889,0
+RBC.US,D,20140324,000000,64.072,64.527,62.281,63.104,73269,0
+RBC.US,D,20140325,000000,63.491,64.14,62.368,62.475,99193,0
+RBC.US,D,20140326,000000,63.114,63.114,61.197,61.294,91116,0
+RBC.US,D,20140327,000000,60.732,61.768,60.055,61.497,98245,0
+RBC.US,D,20140328,000000,61.458,62.901,60.79,60.955,93769,0
+RBC.US,D,20140331,000000,61.487,61.971,60.955,61.662,111291,0
+RBC.US,D,20140401,000000,61.662,62.281,61.158,61.526,141037,0
+RBC.US,D,20140402,000000,61.855,63.085,61.12,63.007,72133,0
+RBC.US,D,20140403,000000,62.204,63.075,62.204,62.939,63349,0
+RBC.US,D,20140404,000000,63.569,63.714,61.323,61.904,95249,0
+RBC.US,D,20140407,000000,61.7,62.455,60.297,60.713,89947,0
+RBC.US,D,20140408,000000,61.226,61.332,60.006,60.258,85726,0
+RBC.US,D,20140409,000000,60.423,61.023,60.016,60.936,82091,0
+RBC.US,D,20140410,000000,60.5,60.5,59.251,59.793,90450,0
+RBC.US,D,20140411,000000,59.561,60.316,59.058,59.416,67632,0
+RBC.US,D,20140414,000000,60.384,60.5,59.348,59.706,71687,0
+RBC.US,D,20140415,000000,59.813,60.277,58.574,60.113,77937,0
+RBC.US,D,20140416,000000,59.842,60.471,59.532,59.851,72978,0
+RBC.US,D,20140417,000000,59.755,60.703,59.551,60.481,93262,0
+RBC.US,D,20140421,000000,59.948,60.879,59.638,60.5,47417,0
+RBC.US,D,20140422,000000,60.19,60.999,60.171,60.819,50322,0
+RBC.US,D,20140423,000000,60.403,60.57,59.813,60.064,109075,0
+RBC.US,D,20140424,000000,61.671,61.671,59.426,60.974,75839,0
+RBC.US,D,20140425,000000,60.616,60.819,59.367,59.977,99403,0
+RBC.US,D,20140428,000000,60.384,60.907,59.242,60.432,76452,0
+RBC.US,D,20140429,000000,60.084,61.197,59.629,59.851,77477,0
+RBC.US,D,20140430,000000,59.851,60.5,58.951,60.268,85872,0
+RBC.US,D,20140501,000000,59.987,60.481,58.932,59.629,99397,0
+RBC.US,D,20140502,000000,60.248,60.926,59.638,60.239,94210,0
+RBC.US,D,20140505,000000,60.093,60.335,59.174,59.987,122054,0
+RBC.US,D,20140506,000000,59.958,60.006,59.087,59.096,106303,0
+RBC.US,D,20140507,000000,59.116,59.464,58.08,59.387,84978,0
+RBC.US,D,20140508,000000,59.474,59.909,58.177,58.254,107911,0
+RBC.US,D,20140509,000000,57.993,58.845,57.306,58.825,137588,0
+RBC.US,D,20140512,000000,58.845,60.161,58.649,59.968,143519,0
+RBC.US,D,20140513,000000,60.026,60.026,58.535,58.564,92754,0
+RBC.US,D,20140514,000000,58.632,58.632,56.492,56.705,139595,0
+RBC.US,D,20140515,000000,56.463,56.667,54.866,56.434,156866,0
+RBC.US,D,20140516,000000,56.25,57.199,55.95,57.18,94640,0
+RBC.US,D,20140519,000000,57.257,58.389,57.257,58.206,68087,0
+RBC.US,D,20140520,000000,57.886,58.767,56.928,57.741,133251,0
+RBC.US,D,20140521,000000,57.877,59.067,57.654,58.835,101681,0
+RBC.US,D,20140522,000000,58.951,59.435,58.428,58.525,57850,0
+RBC.US,D,20140523,000000,58.709,59.174,58.225,58.98,90863,0
+RBC.US,D,20140527,000000,58.845,60.713,58.806,60.5,174185,0
+RBC.US,D,20140528,000000,62.94,63.402,57.38,59.47,181934,0
+RBC.US,D,20140529,000000,59.4,59.51,58.53,59.46,105103,0
+RBC.US,D,20140530,000000,59.18,60.055,59.05,59.97,89088,0
+RBC.US,D,20140602,000000,60.15,60.4,59.3,60.17,89514,0
+RBC.US,D,20140603,000000,59.97,60.26,59.388,59.67,83592,0
+RBC.US,D,20140604,000000,59.59,61.26,59.276,61.1,164623,0
+RBC.US,D,20140605,000000,61.39,62.89,61.04,62.34,181456,0
+RBC.US,D,20140606,000000,62.77,63.95,62.16,63.5,99399,0
+RBC.US,D,20140609,000000,63.24,64.44,63.24,64.15,117509,0
+RBC.US,D,20140610,000000,63.87,64.27,63.51,63.94,109700,0
+RBC.US,D,20140611,000000,63.66,63.98,63.34,63.36,90696,0
+RBC.US,D,20140612,000000,63.26,63.26,61.8,62.13,63378,0
+RBC.US,D,20140613,000000,62.09,62.33,61.32,62.23,67679,0
+RBC.US,D,20140616,000000,62.03,62.53,61.99,62.47,55870,0
+RBC.US,D,20140617,000000,62.28,63,61.77,62.51,73923,0
+RBC.US,D,20140618,000000,62.48,62.83,62.17,62.59,42037,0
+RBC.US,D,20140619,000000,62.55,63.08,62.31,62.95,59973,0
+RBC.US,D,20140620,000000,63.38,63.73,62.556,63.25,151072,0
+RBC.US,D,20140623,000000,63.48,64.59,63.06,64.08,98108,0
+RBC.US,D,20140624,000000,63.88,64.87,63.28,63.53,108336,0
+RBC.US,D,20140625,000000,63.01,64.38,63.01,64.01,80425,0
+RBC.US,D,20140626,000000,64.18,64.18,63.07,63.38,61578,0
+RBC.US,D,20140627,000000,62.85,64.59,62.85,64.25,131702,0
+RBC.US,D,20140630,000000,63.76,64.45,63.39,64.05,64257,0
+RBC.US,D,20140701,000000,64.19,65.61,63.72,64.15,103075,0
+RBC.US,D,20140702,000000,64.13,64.64,63.59,64.07,74200,0
+RBC.US,D,20140703,000000,64.1,65.25,63.59,65.25,53436,0
+RBC.US,D,20140707,000000,64.81,65.36,63.78,63.9,71270,0
+RBC.US,D,20140708,000000,63.69,64.52,63.14,63.88,116637,0
+RBC.US,D,20140709,000000,64.17,64.61,63.31,63.77,80198,0
+RBC.US,D,20140710,000000,62.8,63.05,62.23,62.4,56308,0
+RBC.US,D,20140711,000000,62.17,62.65,61.028,62.35,57920,0
+RBC.US,D,20140714,000000,62.92,62.92,62.05,62.38,50234,0
+RBC.US,D,20140715,000000,62.27,62.59,61.16,61.4,53473,0
+RBC.US,D,20140716,000000,61.62,62.02,61.02,61.55,36915,0
+RBC.US,D,20140717,000000,60.96,61.73,60.09,60.32,73447,0
+RBC.US,D,20140718,000000,59.56,61.18,59.49,60.94,187848,0
+RBC.US,D,20140721,000000,60.52,60.99,60.16,60.82,42168,0
+RBC.US,D,20140722,000000,61,61.47,60.78,61.14,36849,0
+RBC.US,D,20140723,000000,61.2,61.53,60.73,61.41,68833,0
+RBC.US,D,20140724,000000,61.22,61.65,60.09,60.39,51286,0
+RBC.US,D,20140725,000000,59.91,60.54,59.42,59.66,90211,0
+RBC.US,D,20140728,000000,59.63,59.8,58.67,59.47,70261,0
+RBC.US,D,20140729,000000,58.77,58.98,56.51,56.73,153590,0
+RBC.US,D,20140730,000000,57.07,57.2,56.19,56.98,57374,0
+RBC.US,D,20140731,000000,56.28,57.36,55.4,55.48,176412,0
+RBC.US,D,20140801,000000,55.1,56.29,55.1,55.75,79792,0
+RBC.US,D,20140804,000000,55.82,56.41,55.21,56.33,53145,0
+RBC.US,D,20140805,000000,56.19,57.27,55.77,56.36,138389,0
+RBC.US,D,20140806,000000,55.97,56.71,55.74,56.09,99560,0
+RBC.US,D,20140807,000000,53.52,56.88,50,56.11,99297,0
+RBC.US,D,20140808,000000,57.25,58.06,54.64,57.85,134283,0
+RBC.US,D,20140811,000000,58.1,59.16,57.338,58.3,57889,0
+RBC.US,D,20140812,000000,57.95,58.58,57.95,58.31,63669,0
+RBC.US,D,20140813,000000,58.65,58.97,58.22,58.44,29422,0
+RBC.US,D,20140814,000000,58.27,58.649,58.21,58.395,38749,0
+RBC.US,D,20140815,000000,59.06,60.2,58.53,59.28,146313,0
+RBC.US,D,20140818,000000,60.05,60.94,59.875,60.58,62269,0
+RBC.US,D,20140819,000000,60.59,61.58,60.59,61.14,79720,0
+RBC.US,D,20140820,000000,60.7,61.49,60.33,60.69,47524,0
+RBC.US,D,20140821,000000,60.77,60.96,59.621,60.6,113289,0
+RBC.US,D,20140822,000000,60.37,61.27,60.174,60.71,68755,0
+RBC.US,D,20140825,000000,60.66,61.56,60.66,61.19,48225,0
+RBC.US,D,20140826,000000,61.23,61.65,61.098,61.37,90170,0
+RBC.US,D,20140827,000000,61.38,61.88,61.224,61.72,44190,0
+RBC.US,D,20140828,000000,61.23,62.05,60.85,61.32,95187,0
+RBC.US,D,20140829,000000,61.24,61.98,60.89,61.82,62841,0
+RBC.US,D,20140902,000000,61.566,62.7,61.566,62.23,54528,0
+RBC.US,D,20140903,000000,61.9,62.51,61.64,62.16,76358,0
+RBC.US,D,20140904,000000,62.07,62.8,61.99,62.3,46827,0
+RBC.US,D,20140905,000000,62.02,62.835,61.648,62.24,69128,0
+RBC.US,D,20140908,000000,62.01,62.39,61.57,62.18,40342,0
+RBC.US,D,20140909,000000,62.09,62.1,61.26,61.64,66421,0
+RBC.US,D,20140910,000000,61.47,61.96,61.04,61.55,61097,0
+RBC.US,D,20140911,000000,61.04,62.01,60.89,61.79,40652,0
+RBC.US,D,20140912,000000,61.98,61.98,60.81,61.19,47944,0
+RBC.US,D,20140915,000000,61.14,61.14,60.4,60.52,30599,0
+RBC.US,D,20140916,000000,60.38,60.51,59.68,60.18,56015,0
+RBC.US,D,20140917,000000,60.1,60.79,59.57,60.01,49401,0
+RBC.US,D,20140918,000000,60.14,60.61,59.89,60.48,38392,0
+RBC.US,D,20140919,000000,60.59,60.59,58.58,59.78,193604,0
+RBC.US,D,20140922,000000,59.27,60.2,59.27,59.69,118798,0
+RBC.US,D,20140923,000000,59.42,60.27,59.15,60.06,125170,0
+RBC.US,D,20140924,000000,60.15,60.495,59.71,60.19,106280,0
+RBC.US,D,20140925,000000,60.28,60.28,58.22,58.51,122826,0
+RBC.US,D,20140926,000000,58.61,58.62,57.97,58,92874,0
+RBC.US,D,20140929,000000,57.86,58.18,57.41,57.85,71871,0
+RBC.US,D,20140930,000000,57.78,57.85,56.68,56.7,121826,0
+RBC.US,D,20141001,000000,56.72,56.85,55.03,55.14,133631,0
+RBC.US,D,20141002,000000,54.96,55.92,54.65,55.54,110741,0
+RBC.US,D,20141003,000000,56,56.02,55.15,55.26,60563,0
+RBC.US,D,20141006,000000,55.32,55.663,54.84,55.15,37763,0
+RBC.US,D,20141007,000000,54.61,54.84,54.08,54.27,116959,0
+RBC.US,D,20141008,000000,54.07,55.65,53.59,55.54,104953,0
+RBC.US,D,20141009,000000,55.58,55.58,53.91,53.99,74793,0
+RBC.US,D,20141010,000000,54.06,54.75,53.67,53.79,71875,0
+RBC.US,D,20141013,000000,53.92,55,53.142,53.94,82163,0
+RBC.US,D,20141014,000000,54.26,55.05,53.58,53.64,122756,0
+RBC.US,D,20141015,000000,52.91,53.95,51.96,53.69,182940,0
+RBC.US,D,20141016,000000,52.76,54.83,52.495,53.97,233782,0
+RBC.US,D,20141017,000000,54.21,54.98,53.66,53.9,102547,0
+RBC.US,D,20141020,000000,53.52,53.96,52.972,53.9,81641,0
+RBC.US,D,20141021,000000,54,55.45,53.398,55.41,107503,0
+RBC.US,D,20141022,000000,55.58,56.06,54.28,54.92,64668,0
+RBC.US,D,20141023,000000,55.45,56.36,55.05,55.94,100414,0
+RBC.US,D,20141024,000000,55.95,56.27,55.28,56.12,96771,0
+RBC.US,D,20141027,000000,55.61,56.1,55.14,55.97,70810,0
+RBC.US,D,20141028,000000,56.29,58.53,56.01,58.33,105039,0
+RBC.US,D,20141029,000000,58.43,58.96,57.76,58.19,127349,0
+RBC.US,D,20141030,000000,59.38,61.14,58.23,60.89,84193,0
+RBC.US,D,20141031,000000,62.27,63.39,60.52,60.75,96308,0
+RBC.US,D,20141103,000000,59.8,60.73,59.22,59.32,104652,0
+RBC.US,D,20141104,000000,59.18,59.9,59.18,59.45,46031,0
+RBC.US,D,20141105,000000,59.83,61.42,59.32,61.26,157613,0
+RBC.US,D,20141106,000000,60.94,61.67,60.25,61.57,80246,0
+RBC.US,D,20141107,000000,61.27,62.07,60.57,62,62208,0
+RBC.US,D,20141110,000000,62.13,63.04,61.999,63.01,74036,0
+RBC.US,D,20141111,000000,63.04,63.3,62.3,62.6,110481,0
+RBC.US,D,20141112,000000,62.07,64.09,62.07,63.25,102157,0
+RBC.US,D,20141113,000000,63.41,64.068,62.2,62.24,47980,0
+RBC.US,D,20141114,000000,62.39,63.13,62.26,62.51,85971,0
+RBC.US,D,20141117,000000,62.56,63.29,62.3,62.98,71327,0
+RBC.US,D,20141118,000000,63.14,63.95,62.45,62.63,67046,0
+RBC.US,D,20141119,000000,61.433,63.04,61.433,62.59,114694,0
+RBC.US,D,20141120,000000,62.11,62.97,62,62.82,44803,0
+RBC.US,D,20141121,000000,63.63,64.52,62.98,63.58,192093,0
+RBC.US,D,20141124,000000,63.67,64.39,63.454,64.36,53857,0
+RBC.US,D,20141125,000000,64.4,64.83,64.03,64.74,49861,0
+RBC.US,D,20141126,000000,64.82,64.97,64.3,64.63,58772,0
+RBC.US,D,20141128,000000,63.96,64.44,63.29,63.58,61586,0
+RBC.US,D,20141201,000000,63.05,63.71,62.78,63.33,96168,0
+RBC.US,D,20141202,000000,63.31,64.63,63.31,64.51,93721,0
+RBC.US,D,20141203,000000,64.36,65.88,63.96,65.24,126409,0
+RBC.US,D,20141204,000000,64.98,66.36,64.98,65.67,127555,0
+RBC.US,D,20141205,000000,65.56,66.37,64.95,65.33,204009,0
+RBC.US,D,20141208,000000,64.98,65.99,64.62,64.85,100443,0
+RBC.US,D,20141209,000000,64.16,66.68,63.66,66.52,135260,0
+RBC.US,D,20141210,000000,65.22,66.55,64.32,64.93,171310,0
+RBC.US,D,20141211,000000,65.2,65.77,64.81,65.39,102084,0
+RBC.US,D,20141212,000000,64.62,65.02,64.02,64.57,109684,0
+RBC.US,D,20141215,000000,64.99,65.16,63.69,63.72,94840,0
+RBC.US,D,20141216,000000,63.94,64.18,61.42,61.47,156299,0
+RBC.US,D,20141217,000000,61.4,62.92,60.11,62.8,169046,0
+RBC.US,D,20141218,000000,62.73,63.52,62.04,63.36,79751,0
+RBC.US,D,20141219,000000,63.21,63.5,62.49,63.41,139844,0
+RBC.US,D,20141222,000000,63.59,63.59,62.8,63.5,56974,0
+RBC.US,D,20141223,000000,63.73,65.15,63.31,64.2,83309,0
+RBC.US,D,20141224,000000,64.4,64.66,63.86,64.22,40616,0
+RBC.US,D,20141226,000000,64.51,65.46,64.03,65.13,28645,0
+RBC.US,D,20141229,000000,65.07,65.72,64.87,65.12,38521,0
+RBC.US,D,20141230,000000,65.09,65.15,64.555,64.93,23212,0
+RBC.US,D,20141231,000000,65.1,65.215,64.47,64.53,48428,0
+RBC.US,D,20150102,000000,64.73,64.95,63.15,64.13,73016,0
+RBC.US,D,20150105,000000,63.52,63.9,62.85,63.1,97462,0
+RBC.US,D,20150106,000000,63.14,63.66,61.71,62.29,68143,0
+RBC.US,D,20150107,000000,62.61,62.73,61.43,62.73,112677,0
+RBC.US,D,20150108,000000,63,63.42,62.79,63.13,111927,0
+RBC.US,D,20150109,000000,62.99,63.32,62.53,62.98,55015,0
+RBC.US,D,20150112,000000,63.14,63.27,62.16,62.7,93682,0
+RBC.US,D,20150113,000000,63.18,64.39,62.21,62.95,92375,0
+RBC.US,D,20150114,000000,62.91,63.23,62.05,62.89,62243,0
+RBC.US,D,20150115,000000,62.51,63.53,61.92,62.115,79418,0
+RBC.US,D,20150116,000000,61.85,62.46,61.01,62.1,118993,0
+RBC.US,D,20150120,000000,62.51,62.51,60.62,61.28,119847,0
+RBC.US,D,20150121,000000,60.95,61.96,60.65,61.89,77240,0
+RBC.US,D,20150122,000000,62.1,63.61,61.73,63.38,80139,0
+RBC.US,D,20150123,000000,63.22,63.22,61.77,62.21,58337,0
+RBC.US,D,20150126,000000,62,62.53,61.52,62.11,82017,0
+RBC.US,D,20150127,000000,61.35,61.76,60.62,61.11,69805,0
+RBC.US,D,20150128,000000,61.98,61.98,59.73,59.88,130462,0
+RBC.US,D,20150129,000000,59.85,60.35,59.11,59.58,139015,0
+RBC.US,D,20150130,000000,59.02,59.52,57.9,58.04,124102,0
+RBC.US,D,20150202,000000,58.35,61.5,58.33,61.26,137733,0
+RBC.US,D,20150203,000000,60.37,61.95,60.25,61.27,88179,0
+RBC.US,D,20150204,000000,60.78,61.16,59.06,59.27,61419,0
+RBC.US,D,20150205,000000,59.56,61.23,59.54,60.81,84330,0
+RBC.US,D,20150206,000000,60.61,61.86,60.52,60.8,67811,0
+RBC.US,D,20150209,000000,61.192,62.01,60.37,60.86,89107,0
+RBC.US,D,20150210,000000,61.38,61.87,60.14,61.49,43562,0
+RBC.US,D,20150211,000000,61.37,61.96,60.8,61.33,42468,0
+RBC.US,D,20150212,000000,61.89,62.81,61.48,62.17,50467,0
+RBC.US,D,20150213,000000,62.11,62.44,61.02,61.78,94502,0
+RBC.US,D,20150217,000000,61.76,62.015,60.73,61.46,104794,0
+RBC.US,D,20150218,000000,61.23,61.5,60.71,61.15,67486,0
+RBC.US,D,20150219,000000,60.83,61.57,60.57,61.26,66995,0
+RBC.US,D,20150220,000000,61.38,61.76,60.34,60.83,155089,0
+RBC.US,D,20150223,000000,60.82,61.07,60,60.83,119680,0
+RBC.US,D,20150224,000000,60.99,61.49,60.82,61.09,174384,0
+RBC.US,D,20150225,000000,60.87,61.69,60.87,61.25,133938,0
+RBC.US,D,20150226,000000,61.29,62.01,61.13,61.8,111717,0
+RBC.US,D,20150227,000000,62,62.49,61.72,62.05,89967,0
+RBC.US,D,20150302,000000,61.75,63.24,61.73,63.07,58200,0
+RBC.US,D,20150303,000000,62.53,63.07,62.33,62.81,45000,0
+RBC.US,D,20150304,000000,62.44,62.8,61.57,62.1,87500,0
+RBC.US,D,20150305,000000,61.99,62.82,61.67,62.58,91100,0
+RBC.US,D,20150306,000000,62.02,62.36,61.7,62.09,84000,0
+RBC.US,D,20150309,000000,62.27,63.41,62.27,63.26,102700,0
+RBC.US,D,20150310,000000,62.96,62.96,61.54,61.63,126800,0
+RBC.US,D,20150311,000000,62,62.18,60.78,61.56,122400,0
+RBC.US,D,20150312,000000,62.15,63.35,61.34,63.18,88600,0
+RBC.US,D,20150313,000000,63.07,63.3,62.07,62.92,44400,0
+RBC.US,D,20150316,000000,62.88,63.83,62.88,63.34,99400,0
+RBC.US,D,20150317,000000,62.75,63.63,62.68,63.26,46400,0
+RBC.US,D,20150318,000000,63.3,64.93,63.02,64.07,59400,0
+RBC.US,D,20150319,000000,63.68,63.97,63,63.64,71100,0
+RBC.US,D,20150320,000000,64.19,64.68,63.14,64.45,152700,0
+RBC.US,D,20150323,000000,64.21,64.73,63.86,63.91,43600,0
+RBC.US,D,20150324,000000,63.77,64.34,63.62,64.07,32900,0
+RBC.US,D,20150325,000000,64.06,64.29,62.68,62.75,64000,0
+RBC.US,D,20150326,000000,62.49,63.12,62.1,62.38,65100,0
+RBC.US,D,20150327,000000,66,75.98,66,75.58,790400,0
+RBC.US,D,20150330,000000,74.69,75.84,73.5,75.53,262200,0
+RBC.US,D,20150331,000000,75.15,77.66,75.13,76.54,314104,0
+RBC.US,D,20150401,000000,76.69,76.91,75.59,76.85,104400,0
+RBC.US,D,20150402,000000,76.95,77.81,75.77,76.41,218300,0
+RBC.US,D,20150406,000000,75.92,77.51,75.05,77.29,71100,0
+RBC.US,D,20150407,000000,77.04,77.04,75.82,76.16,120013,0
+RBC.US,D,20150408,000000,75.9,76.33,74.87,76.23,86500,0
+RBC.US,D,20150409,000000,76.09,76.38,75.21,75.92,84887,0
+RBC.US,D,20150410,000000,76.43,76.71,75.64,76.49,96400,0
+RBC.US,D,20150413,000000,77.28,77.28,76.27,76.96,95200,0
+RBC.US,D,20150414,000000,76.77,77.6,76.71,76.89,161200,0
+RBC.US,D,20150415,000000,76.89,77.86,76.64,77.24,148646,0
+RBC.US,D,20150416,000000,77.18,77.54,76.3,76.59,86990,0
+RBC.US,D,20150417,000000,75.99,76.54,75.15,75.43,93800,0
+RBC.US,D,20150420,000000,76.03,76.97,75.47,76.05,80556,0
+RBC.US,D,20150421,000000,76.2,76.75,74.85,75.22,68094,0
+RBC.US,D,20150422,000000,75.08,76.29,74.385,75.54,36192,0
+RBC.US,D,20150423,000000,76.22,76.57,75.21,75.93,56300,0
+RBC.US,D,20150424,000000,76.07,76.07,74.96,75.35,50925,0
+RBC.US,D,20150427,000000,75.34,76.68,74.87,75.15,54300,0
+RBC.US,D,20150428,000000,75.32,76.42,75.08,76.01,65085,0
+RBC.US,D,20150429,000000,75.52,76.19,74.74,75.32,48700,0
+RBC.US,D,20150430,000000,74.81,75.68,72.39,72.99,130800,0
+RBC.US,D,20150501,000000,73.36,73.36,72,72.59,82900,0
+RBC.US,D,20150504,000000,72.53,73.59,72.21,72.36,36500,0
+RBC.US,D,20150505,000000,72.28,72.61,71.05,71.59,75900,0
+RBC.US,D,20150506,000000,72.18,72.65,71.25,72.52,76009,0
+RBC.US,D,20150507,000000,72.52,73,71.89,72.33,73397,0
+RBC.US,D,20150508,000000,72.5,72.94,71.68,72.08,64100,0
+RBC.US,D,20150511,000000,71.87,72.91,71.72,72.27,56800,0
+RBC.US,D,20150512,000000,72,72.68,70.96,72.48,75374,0
+RBC.US,D,20150513,000000,72.88,72.96,71.93,72.49,74100,0
+RBC.US,D,20150514,000000,72.69,73.64,72.53,73.44,66200,0
+RBC.US,D,20150515,000000,73.31,73.31,72.37,72.76,52305,0
+RBC.US,D,20150518,000000,73.08,73.95,72.44,73.94,95424,0
+RBC.US,D,20150519,000000,73.69,74.47,72.43,73.27,60547,0
+RBC.US,D,20150520,000000,73.57,73.78,72.68,73.15,42800,0
+RBC.US,D,20150521,000000,72.7,73.37,72.32,72.66,55800,0
+RBC.US,D,20150522,000000,72.48,73.24,71.94,72.35,67400,0
+RBC.US,D,20150526,000000,71.85,72.03,70.68,71.2,176331,0
+RBC.US,D,20150527,000000,71.3,73.39,70.32,71,181200,0
+RBC.US,D,20150528,000000,70.94,73,69.4,71.07,90075,0
+RBC.US,D,20150529,000000,71.17,71.83,69.65,70.08,79900,0
+RBC.US,D,20150601,000000,70.73,71.52,69.53,70.72,52592,0
+RBC.US,D,20150602,000000,70.3,71.43,70.105,70.57,79614,0
+RBC.US,D,20150603,000000,70.97,71.26,70.13,71.13,68000,0
+RBC.US,D,20150604,000000,70.65,71.06,69.57,70.17,117900,0
+RBC.US,D,20150605,000000,70.11,71.89,69.69,71.62,54400,0
+RBC.US,D,20150608,000000,71.3,72.22,71.2,71.76,50500,0
+RBC.US,D,20150609,000000,71.54,71.935,71.31,71.57,52276,0
+RBC.US,D,20150610,000000,72.03,73.09,71.9,72.61,65356,0
+RBC.US,D,20150611,000000,72.44,73.1,71.57,72.57,62106,0
+RBC.US,D,20150612,000000,72.33,72.99,71.99,72.4,72800,0
+RBC.US,D,20150615,000000,72.09,72.81,71.49,71.82,71300,0
+RBC.US,D,20150616,000000,71.6,72.43,71.38,72.36,71700,0
+RBC.US,D,20150617,000000,72.78,73.42,72.37,72.76,68500,0
+RBC.US,D,20150618,000000,73,74.6,72.64,73.7,85900,0
+RBC.US,D,20150619,000000,73.82,74.56,72.81,73.22,123500,0
+RBC.US,D,20150622,000000,73.68,74.18,73,73.33,53600,0
+RBC.US,D,20150623,000000,73.592,73.592,72.315,73.2,88512,0
+RBC.US,D,20150624,000000,72.73,73.29,72.22,72.63,62100,0
+RBC.US,D,20150625,000000,72.75,72.75,71.36,71.89,77000,0
+RBC.US,D,20150626,000000,71.92,73.24,71.72,72.49,144600,0
+RBC.US,D,20150629,000000,72,72.28,71.17,71.38,83400,0
+RBC.US,D,20150630,000000,71.86,72.36,71.32,71.76,66566,0
+RBC.US,D,20150701,000000,72.18,72.93,71.78,72.83,77000,0
+RBC.US,D,20150702,000000,72.91,73.32,71.45,72.44,56700,0
+RBC.US,D,20150706,000000,71.86,73.25,71.57,72.4,78400,0
+RBC.US,D,20150707,000000,72.68,72.68,71.33,72.21,79400,0
+RBC.US,D,20150708,000000,71.77,71.83,70.81,71.46,73300,0
+RBC.US,D,20150709,000000,72.1,73.13,71.18,71.54,63800,0
+RBC.US,D,20150710,000000,71.62,72.73,71.55,72.46,93000,0
+RBC.US,D,20150713,000000,72.96,73.94,72.15,73.21,61900,0
+RBC.US,D,20150714,000000,73.05,73.3,71.42,72.12,168197,0
+RBC.US,D,20150715,000000,71.76,72.38,71.23,71.63,75421,0
+RBC.US,D,20150716,000000,72.21,72.4,71.34,71.82,90100,0
+RBC.US,D,20150717,000000,72.11,72.11,71.4,71.56,83600,0
+RBC.US,D,20150720,000000,71.52,71.52,70.38,70.59,80500,0
+RBC.US,D,20150721,000000,70.32,70.52,68.69,68.88,131800,0
+RBC.US,D,20150722,000000,68.67,68.76,67.5,67.89,158100,0
+RBC.US,D,20150723,000000,68.2,68.64,67.39,67.49,96800,0
+RBC.US,D,20150724,000000,67.19,67.27,65.56,66.06,110700,0
+RBC.US,D,20150727,000000,65.82,66.53,65.53,66.13,61500,0
+RBC.US,D,20150728,000000,66.42,66.42,65.04,65.4,88400,0
+RBC.US,D,20150729,000000,65.12,66.98,65.12,66.72,87600,0
+RBC.US,D,20150730,000000,66.27,67.29,65.87,66.69,147800,0
+RBC.US,D,20150731,000000,67.05,67.87,66.14,67.75,136700,0
+RBC.US,D,20150803,000000,67.82,68.47,66.8,67.36,91675,0
+RBC.US,D,20150804,000000,67.3,67.3,65.48,65.53,99200,0
+RBC.US,D,20150805,000000,65.5,66.24,64.87,65.13,91300,0
+RBC.US,D,20150806,000000,68.92,69.21,65.62,68.88,191891,0
+RBC.US,D,20150807,000000,68,69.55,67.87,69.3,160300,0
+RBC.US,D,20150810,000000,69.69,70.7,69.5,70.18,139100,0
+RBC.US,D,20150811,000000,69.33,70.472,67.45,67.66,140384,0
+RBC.US,D,20150812,000000,67.3,68.71,66.3,66.94,132000,0
+RBC.US,D,20150813,000000,66.79,67.72,66.64,67.25,123100,0
+RBC.US,D,20150814,000000,67.05,67.73,66.86,67.47,137200,0
+RBC.US,D,20150817,000000,67.16,67.62,66.5,67.16,55600,0
+RBC.US,D,20150818,000000,66.97,67.36,66.49,66.56,88400,0
+RBC.US,D,20150819,000000,66.33,66.46,65.28,65.92,91800,0
+RBC.US,D,20150820,000000,65.6,65.78,64.56,64.59,79200,0
+RBC.US,D,20150821,000000,63.64,64.32,63.36,64.16,159800,0
+RBC.US,D,20150824,000000,60.69,64.16,60.04,62.38,164652,0
+RBC.US,D,20150825,000000,64.03,64.03,60.31,60.39,152300,0
+RBC.US,D,20150826,000000,61.64,62.49,60.11,61.57,127700,0
+RBC.US,D,20150827,000000,61.76,61.99,60.54,61.72,106700,0
+RBC.US,D,20150828,000000,61.32,62.32,59.46,62.05,85300,0
+RBC.US,D,20150831,000000,61.73,62.4,61.32,61.86,82600,0
+RBC.US,D,20150901,000000,60.71,61.17,60,60.06,163700,0
+RBC.US,D,20150902,000000,60.46,60.46,59.32,60.09,142700,0
+RBC.US,D,20150903,000000,60.15,60.56,59.16,59.23,122600,0
+RBC.US,D,20150904,000000,58.47,59.33,57.59,58.46,96500,0
+RBC.US,D,20150908,000000,59.49,59.75,58.94,59.6,89900,0
+RBC.US,D,20150909,000000,59.96,60.71,59.46,60.27,145600,0
+RBC.US,D,20150910,000000,60.22,60.85,59.81,60.17,101717,0
+RBC.US,D,20150911,000000,59.63,60.68,58.76,60.41,139800,0
+RBC.US,D,20150914,000000,60.43,60.43,58.28,58.32,73400,0
+RBC.US,D,20150915,000000,58.37,59.44,58.37,59.28,148900,0
+RBC.US,D,20150916,000000,59.47,60.65,59.47,60.04,72800,0
+RBC.US,D,20150917,000000,59.9,61.03,59.62,59.77,90029,0
+RBC.US,D,20150918,000000,58.8,59.35,57.52,57.83,113900,0
+RBC.US,D,20150921,000000,58.21,59.46,57.85,59.28,116000,0
+RBC.US,D,20150922,000000,58.65,59.26,58.15,58.59,100300,0
+RBC.US,D,20150923,000000,58.82,59.31,57.86,58.01,106097,0
+RBC.US,D,20150924,000000,57.63,58.66,57.46,58.38,97160,0
+RBC.US,D,20150925,000000,58.88,58.91,58.32,58.5,134600,0
+RBC.US,D,20150928,000000,59.32,59.96,58.18,58.93,166245,0
+RBC.US,D,20150929,000000,59.09,59.7,58.98,59.14,143900,0
+RBC.US,D,20150930,000000,59.48,60.17,58.57,59.73,149100,0
+RBC.US,D,20151001,000000,59.82,60.08,57.86,58.76,148200,0
+RBC.US,D,20151002,000000,57.85,59.52,57.33,59.46,142400,0
+RBC.US,D,20151005,000000,59.87,61.49,59.22,61.19,122137,0
+RBC.US,D,20151006,000000,61.12,61.77,60.43,61.52,74300,0
+RBC.US,D,20151007,000000,61.77,63,60.94,62.89,108500,0
+RBC.US,D,20151008,000000,62.62,65.7,62.34,65.61,113600,0
+RBC.US,D,20151009,000000,65.93,66.16,65.02,65.37,86100,0
+RBC.US,D,20151012,000000,65.35,66.15,64.6,65.07,65917,0
+RBC.US,D,20151013,000000,64.74,65.44,63.66,63.75,72400,0
+RBC.US,D,20151014,000000,63.83,64.23,62.39,62.41,54100,0
+RBC.US,D,20151015,000000,62.59,64.14,61.89,64.02,86100,0
+RBC.US,D,20151016,000000,63.9,64.06,62.32,63.25,156500,0
+RBC.US,D,20151019,000000,62.9,63.23,62.36,63.02,52219,0
+RBC.US,D,20151020,000000,63.13,64.72,62.74,63.1,47501,0
+RBC.US,D,20151021,000000,63.47,64.05,62.89,63.15,63100,0
+RBC.US,D,20151022,000000,63.4,66.01,63.4,65.71,106100,0
+RBC.US,D,20151023,000000,66.33,67.23,65.92,66.83,82600,0
+RBC.US,D,20151026,000000,66.68,67.1,65.89,66.38,79000,0
+RBC.US,D,20151027,000000,66.26,66.38,65.1,65.59,124700,0
+RBC.US,D,20151028,000000,65.57,68.43,65.57,68.39,110200,0
+RBC.US,D,20151029,000000,67.98,69.1,67.98,68.8,95600,0
+RBC.US,D,20151030,000000,68.95,70.49,67.85,68.39,122800,0
+RBC.US,D,20151102,000000,68.67,70.24,68.185,69.8,114894,0
+RBC.US,D,20151103,000000,69.43,71.01,69.1,69.48,231400,0
+RBC.US,D,20151104,000000,69.39,69.47,68.26,69.2,113617,0
+RBC.US,D,20151105,000000,69.28,71.08,69.04,70.25,116200,0
+RBC.US,D,20151106,000000,69.15,72.18,68.87,71.78,227700,0
+RBC.US,D,20151109,000000,71.59,72.2,70.19,70.59,107709,0
+RBC.US,D,20151110,000000,70.56,71.32,69.51,70.54,160500,0
+RBC.US,D,20151111,000000,70.65,70.71,69.38,70.15,70800,0
+RBC.US,D,20151112,000000,69.52,70.02,68.52,68.71,111600,0
+RBC.US,D,20151113,000000,68.14,68.91,67.33,67.57,101400,0
+RBC.US,D,20151116,000000,67.49,68.27,67.05,68.27,87900,0
+RBC.US,D,20151117,000000,68.48,69.04,67.2,67.59,76500,0
+RBC.US,D,20151118,000000,67.79,68.73,66.84,68.65,77000,0
+RBC.US,D,20151119,000000,68.78,69.13,66.9,68.11,97700,0
+RBC.US,D,20151120,000000,68.55,69.58,66.77,68.82,64200,0
+RBC.US,D,20151123,000000,68.56,69.36,68.38,68.78,62300,0
+RBC.US,D,20151124,000000,68.36,69.75,68.05,69.54,69900,0
+RBC.US,D,20151125,000000,69.57,70.48,69.31,69.84,44800,0
+RBC.US,D,20151127,000000,69.86,70.36,69.35,69.88,25400,0
+RBC.US,D,20151130,000000,69.97,70.92,69.7,70.62,109900,0
+RBC.US,D,20151201,000000,70.71,71.42,69.29,70.3,69427,0
+RBC.US,D,20151202,000000,70,71.2,69.14,69.54,76111,0
+RBC.US,D,20151203,000000,69.91,70.22,69.16,69.67,90446,0
+RBC.US,D,20151204,000000,69.2,70.84,69.2,70.45,79000,0
+RBC.US,D,20151207,000000,70.37,71.08,69.88,70.48,131200,0
+RBC.US,D,20151208,000000,70.07,70.88,69.3,69.52,165824,0
+RBC.US,D,20151209,000000,69.33,70.21,67.16,67.34,173100,0
+RBC.US,D,20151210,000000,67.18,67.79,66.6,66.83,79700,0
+RBC.US,D,20151211,000000,65.97,66.17,65.18,65.54,87800,0
+RBC.US,D,20151214,000000,65.7,66.72,64.96,66.09,112522,0
+RBC.US,D,20151215,000000,66.37,66.82,64.88,65.2,152200,0
+RBC.US,D,20151216,000000,65.38,66.21,64.88,66.11,106500,0
+RBC.US,D,20151217,000000,66.17,67.18,64.9,65.13,108000,0
+RBC.US,D,20151218,000000,64.73,65.13,63.83,63.97,195200,0
+RBC.US,D,20151221,000000,64.27,66.63,63.27,64.1,92900,0
+RBC.US,D,20151222,000000,64.32,64.86,63.3,64.32,88692,0
+RBC.US,D,20151223,000000,64.61,66.18,62.67,65.97,95200,0
+RBC.US,D,20151224,000000,66.01,66.857,66.01,66.49,32964,0
+RBC.US,D,20151228,000000,66.27,67.41,65.51,67.02,103659,0
+RBC.US,D,20151229,000000,67.32,67.83,65.68,67.04,112879,0
+RBC.US,D,20151230,000000,66.91,67.63,65.94,66.05,83976,0
+RBC.US,D,20151231,000000,66.1,66.1,64.47,64.59,78748,0
+RBC.US,D,20160104,000000,63.51,63.51,62,62.13,109314,0
+RBC.US,D,20160105,000000,62.28,62.91,61.97,62.37,100208,0
+RBC.US,D,20160106,000000,61.4,62.48,61.2901,61.78,81610,0
+RBC.US,D,20160107,000000,60.77,61.005,60.22,60.66,88463,0
+RBC.US,D,20160108,000000,60.81,60.94,59.38,59.64,166726,0
+RBC.US,D,20160111,000000,59.99,60.58,59.5,60.56,124481,0
+RBC.US,D,20160112,000000,60.96,61.53,60.34,61.46,99021,0
+RBC.US,D,20160113,000000,61.56,61.83,59.37,59.78,205583,0
+RBC.US,D,20160114,000000,60.1,60.26,59.15,59.45,92493,0
+RBC.US,D,20160115,000000,58.06,58.69,57.18,58.13,106971,0
+RBC.US,D,20160119,000000,58.79,58.79,56.19,56.82,133300,0
+RBC.US,D,20160120,000000,56.12,57.68,54.38,57.09,82763,0
+RBC.US,D,20160121,000000,57.11,57.61,55.95,56.3,117718,0
+RBC.US,D,20160122,000000,56.89,59.35,55.25,57.1,87127,0
+RBC.US,D,20160125,000000,56.74,58.01,54.98,55.28,88901,0
+RBC.US,D,20160126,000000,55.59,57.42,55.28,57.01,97640,0
+RBC.US,D,20160127,000000,56.7,57.28,55.32,56.28,91497,0
+RBC.US,D,20160128,000000,56.7,57.16,55.76,56.07,73116,0
+RBC.US,D,20160129,000000,56.16,59.41,56.16,59.33,102783,0
+RBC.US,D,20160201,000000,58.68,59.57,57,57.25,104962,0
+RBC.US,D,20160202,000000,56.7,57.1,55.1,55.64,113245,0
+RBC.US,D,20160203,000000,57.09,62.97,56.51,58.25,128549,0
+RBC.US,D,20160204,000000,57.79,60.94,57.64,59.97,137734,0
+RBC.US,D,20160205,000000,59.57,61.41,58.7313,59.04,137903,0
+RBC.US,D,20160208,000000,58.04,60.56,56.83,59.93,138035,0
+RBC.US,D,20160209,000000,58.91,61.02,58.74,59.17,126741,0
+RBC.US,D,20160210,000000,59.52,60.11,58.7,58.79,81632,0
+RBC.US,D,20160211,000000,57.75,60.23,57.75,59.59,58949,0
+RBC.US,D,20160212,000000,60.14,60.78,59.205,60.15,86988,0
+RBC.US,D,20160216,000000,60.92,61.66,59.95,61.25,117191,0
+RBC.US,D,20160217,000000,61.61,62.71,61.61,62.04,100749,0
+RBC.US,D,20160218,000000,61.95,63.12,61.12,61.8,80040,0
+RBC.US,D,20160219,000000,61.54,62.39,61.3,61.98,69818,0
+RBC.US,D,20160222,000000,62.48,63,61.0001,62.14,75924,0
+RBC.US,D,20160223,000000,61.7,62.22,61.4,61.61,98034,0
+RBC.US,D,20160224,000000,61.25,62.83,60.935,62.46,74994,0
+RBC.US,D,20160225,000000,62.91,63.9,62.17,63.24,90484,0
+RBC.US,D,20160226,000000,63.47,64.55,63.27,64.33,96807,0
+RBC.US,D,20160229,000000,64.33,64.94,63.505,63.695,94309,0
+RBC.US,D,20160301,000000,64.08,65.4,63.5,64.62,72112,0
+RBC.US,D,20160302,000000,64.36,64.79,63.975,64.72,83256,0
+RBC.US,D,20160303,000000,64.77,65.72,64.3,65.71,115911,0
+RBC.US,D,20160304,000000,65.71,67.81,65.07,66.73,123292,0
+RBC.US,D,20160307,000000,66.58,68.44,66.58,67.9,143458,0
+RBC.US,D,20160308,000000,67.44,68.34,67.15,67.49,103231,0
+RBC.US,D,20160309,000000,67.61,67.855,66.73,67.38,125201,0
+RBC.US,D,20160310,000000,67.525,68.05,66.75,67.34,103851,0
+RBC.US,D,20160311,000000,67.84,69.02,66.825,68.87,84761,0
+RBC.US,D,20160314,000000,68.66,70.42,68.62,69,158487,0
+RBC.US,D,20160315,000000,68.53,69.955,68.05,68.86,145052,0
+RBC.US,D,20160316,000000,68.75,70.4072,67.98,70.02,140021,0
+RBC.US,D,20160317,000000,69.99,72.27,69.97,72.09,129401,0
+RBC.US,D,20160318,000000,72.57,74.8397,72.07,72.33,237234,0
+RBC.US,D,20160321,000000,72.55,73.825,72.12,73.01,107681,0
+RBC.US,D,20160322,000000,72.85,74.5,72.395,73.08,99271,0
+RBC.US,D,20160323,000000,73,73.3469,71.67,71.85,112013,0
+RBC.US,D,20160324,000000,71.61,72.53,70.87,72.19,129585,0
+RBC.US,D,20160328,000000,72.56,72.75,71.47,72.29,61012,0
+RBC.US,D,20160329,000000,71.97,74.46,71.88,74.41,63074,0
+RBC.US,D,20160330,000000,74.64,74.89,73.58,73.63,73012,0
+RBC.US,D,20160331,000000,73.57,74.205,72.62,73.26,93776,0
+RBC.US,D,20160401,000000,72.83,73.69,72.19,73.65,48759,0
+RBC.US,D,20160404,000000,73.56,73.9,72.38,72.38,77284,0
+RBC.US,D,20160405,000000,71.78,73.24,68.4109,72.21,74616,0
+RBC.US,D,20160406,000000,72.4,73.12,68.685,72,73529,0
+RBC.US,D,20160407,000000,71.63,72.56,70.76,70.87,139396,0
+RBC.US,D,20160408,000000,71.41,72.87,71.259,72.32,82313,0
+RBC.US,D,20160411,000000,72.56,73.57,72.455,72.58,74066,0
+RBC.US,D,20160412,000000,72.57,73.28,72.21,72.39,106933,0
+RBC.US,D,20160413,000000,72.73,74.53,72.614,74.51,95019,0
+RBC.US,D,20160414,000000,74.85,74.85,73.7001,74.38,64085,0
+RBC.US,D,20160415,000000,73.97,74.8899,72.8838,74.55,44218,0
+RBC.US,D,20160418,000000,74.15,75.48,74.11,74.72,73884,0
+RBC.US,D,20160419,000000,75.05,75.9699,74.35,74.52,71017,0
+RBC.US,D,20160420,000000,74.69,75.83,73.75,75.08,69435,0
+RBC.US,D,20160421,000000,74.93,75.93,74.2275,74.87,62433,0
+RBC.US,D,20160422,000000,74.8,76.72,74.47,76.11,131733,0
+RBC.US,D,20160425,000000,75.75,75.896,74.48,74.69,49251,0
+RBC.US,D,20160426,000000,75.17,75.88,74.68,75.17,79589,0
+RBC.US,D,20160427,000000,75.36,76.96,71.27,75.18,74530,0
+RBC.US,D,20160428,000000,75.04,75.56,73.69,73.93,70517,0
+RBC.US,D,20160429,000000,73.92,74.1375,72.16,73.3,95902,0
+RBC.US,D,20160502,000000,73.8,74.761,72.91,73.58,78111,0
+RBC.US,D,20160503,000000,73.08,73.25,72.18,72.46,93754,0
+RBC.US,D,20160504,000000,72.17,73.78,70.81,71.98,134911,0
+RBC.US,D,20160505,000000,72.13,72.2,70.88,71.51,74807,0
+RBC.US,D,20160506,000000,71.44,72.73,70.19,72.59,54695,0
+RBC.US,D,20160509,000000,72.5,72.5,70.94,71.76,49994,0
+RBC.US,D,20160510,000000,72.15,73.37,72,73.32,69487,0
+RBC.US,D,20160511,000000,73,73.47,72.06,72.33,67590,0
+RBC.US,D,20160512,000000,72.53,73.115,71.88,72.59,67330,0
+RBC.US,D,20160513,000000,72.22,72.9575,71.57,71.93,35425,0
+RBC.US,D,20160516,000000,72.41,73.76,71.8,73.21,70510,0
+RBC.US,D,20160517,000000,73.36,73.65,71.11,71.8,64507,0
+RBC.US,D,20160518,000000,71.48,73.37,71.21,72.47,116375,0
+RBC.US,D,20160519,000000,72.01,73.04,70.48,71.74,65687,0
+RBC.US,D,20160520,000000,72.08,72.5673,71.64,72.26,41942,0
+RBC.US,D,20160523,000000,72.36,72.835,71.55,72.27,48398,0
+RBC.US,D,20160524,000000,72.79,74.62,72.61,73.98,90976,0
+RBC.US,D,20160525,000000,74.49,74.77,73.66,74.2,158603,0
+RBC.US,D,20160526,000000,72.93,79.75,72.93,74.98,245520,0
+RBC.US,D,20160527,000000,75.28,77.0924,74.4,74.96,60859,0
+RBC.US,D,20160531,000000,75.04,75.49,74.77,74.9,105998,0
+RBC.US,D,20160601,000000,74.59,76.04,73.8,75.67,96120,0
+RBC.US,D,20160602,000000,75.57,76.23,75.27,75.99,92040,0
+RBC.US,D,20160603,000000,76.08,76.17,74.84,75.31,131496,0
+RBC.US,D,20160606,000000,75.16,76.59,74.6075,75.4,130017,0
+RBC.US,D,20160607,000000,75.64,75.97,75.12,75.47,97008,0
+RBC.US,D,20160608,000000,75.33,76.27,75.33,75.87,139468,0
+RBC.US,D,20160609,000000,75.46,75.81,75.1,75.5,66520,0
+RBC.US,D,20160610,000000,74.83,75.04,73.68,74.03,52905,0
+RBC.US,D,20160613,000000,73.63,74.3676,72.78,72.98,77168,0
+RBC.US,D,20160614,000000,71.965,73.43,71.965,73.3499,63591,0
+RBC.US,D,20160615,000000,73.47,74,72.76,72.88,61503,0
+RBC.US,D,20160616,000000,72.39,73.34,71.58,73.17,68700,0
+RBC.US,D,20160617,000000,73.29,73.44,72.46,72.52,110948,0
+RBC.US,D,20160620,000000,73,74.51,73,73.74,52242,0
+RBC.US,D,20160621,000000,73.62,73.91,72.18,72.43,44569,0
+RBC.US,D,20160622,000000,72.44,73,71.81,71.92,100820,0
+RBC.US,D,20160623,000000,72.69,74.28,72.35,73.96,88202,0
+RBC.US,D,20160624,000000,70.73,72.63,70.47,71.52,195863,0
+RBC.US,D,20160627,000000,70.87,70.87,69.11,69.29,134463,0
+RBC.US,D,20160628,000000,70,71.72,69.16,69.39,73955,0
+RBC.US,D,20160629,000000,70.09,70.78,69.26,70.58,152427,0
+RBC.US,D,20160630,000000,70.78,72.76,70.03,72.5,159558,0
+RBC.US,D,20160701,000000,72.32,73.36,72.1225,72.8,94037,0
+RBC.US,D,20160705,000000,72.62,72.62,71.5,71.56,76271,0
+RBC.US,D,20160706,000000,71.05,72.04,70.57,71.44,70658,0
+RBC.US,D,20160707,000000,71.57,71.71,70.7666,71.19,36550,0
+RBC.US,D,20160708,000000,71.96,73.26,71.44,72.94,52642,0
+RBC.US,D,20160711,000000,72.815,75.195,72.7,74.75,63369,0
+RBC.US,D,20160712,000000,75.57,76.62,74.79,76.12,67067,0
+RBC.US,D,20160713,000000,76.71,76.98,75.24,76.26,51333,0
+RBC.US,D,20160714,000000,76.89,78.66,75.95,76.01,52689,0
+RBC.US,D,20160715,000000,76.65,77.09,75.358,77,53401,0
+RBC.US,D,20160718,000000,76.74,77.21,76.231,76.45,53764,0
+RBC.US,D,20160719,000000,76.11,76.7775,75.76,76.2,36398,0
+RBC.US,D,20160720,000000,76.39,77.07,75.66,76.69,61801,0
+RBC.US,D,20160721,000000,76.37,76.72,74.4401,75.29,60717,0
+RBC.US,D,20160722,000000,75.33,75.86,73.775,75.02,102434,0
+RBC.US,D,20160725,000000,74.98,75.275,74.21,74.42,89858,0
+RBC.US,D,20160726,000000,74.33,78.5,73.62,77.17,234919,0
+RBC.US,D,20160727,000000,77.26,78.32,75.76,77.18,67499,0
+RBC.US,D,20160728,000000,76.34,77.17,76.08,76.87,67647,0
+RBC.US,D,20160729,000000,76.519,76.61,75.78,76.04,65015,0
+RBC.US,D,20160801,000000,76.13,76.18,75.235,75.91,138071,0
+RBC.US,D,20160802,000000,75.98,76.56,75.57,75.63,126527,0
+RBC.US,D,20160803,000000,75.83,75.83,74.815,75.27,130138,0
+RBC.US,D,20160804,000000,75.82,83.4,75.82,78.28,161016,0
+RBC.US,D,20160805,000000,79.15,87.82,77.85,78.09,82922,0
+RBC.US,D,20160808,000000,77.98,81.67,77.4363,77.63,63768,0
+RBC.US,D,20160809,000000,76.73,77.935,75.12,77.16,127383,0
+RBC.US,D,20160810,000000,77.28,77.6,76.12,77.18,44282,0
+RBC.US,D,20160811,000000,77.23,77.8699,76.62,77.57,65103,0
+RBC.US,D,20160812,000000,77.56,77.74,76.58,77.01,44302,0
+RBC.US,D,20160815,000000,77.1078,78.2,77.1078,78.16,103680,0
+RBC.US,D,20160816,000000,77.94,78.61,77.35,77.48,49850,0
+RBC.US,D,20160817,000000,77.62,77.7,77.03,77.37,78203,0
+RBC.US,D,20160818,000000,77.19,77.71,76.9,77.5,77487,0
+RBC.US,D,20160819,000000,77.21,78,76.8937,77.29,136867,0
+RBC.US,D,20160822,000000,77.29,77.65,76.8,77.29,61084,0
+RBC.US,D,20160823,000000,77.36,79.14,77.08,78.98,108724,0
+RBC.US,D,20160824,000000,78.8,79.1,78.29,78.75,50739,0
+RBC.US,D,20160825,000000,78.62,79.13,78.14,79.04,63514,0
+RBC.US,D,20160826,000000,79.04,79.27,78,78.38,36705,0
+RBC.US,D,20160829,000000,78.29,79.391,78.29,78.63,68153,0
+RBC.US,D,20160830,000000,78.45,80.09,78.22,79.42,149058,0
+RBC.US,D,20160831,000000,79.09,79.94,78.74,79.09,75202,0
+RBC.US,D,20160901,000000,79.49,80,78.33,78.99,55016,0
+RBC.US,D,20160902,000000,79.47,79.83,78.95,79.75,39761,0
+RBC.US,D,20160906,000000,79.49,79.67,78.39,78.44,41386,0
+RBC.US,D,20160907,000000,78.66,79.42,77.51,79.35,78072,0
+RBC.US,D,20160908,000000,78.99,78.99,78.365,78.62,32335,0
+RBC.US,D,20160909,000000,78.29,78.29,75.78,75.78,68346,0
+RBC.US,D,20160912,000000,75.69,76.59,75.24,76.46,56999,0
+RBC.US,D,20160913,000000,75.64,76.3,74.11,74.3,66785,0
+RBC.US,D,20160914,000000,74.52,74.52,73.71,73.87,29785,0
+RBC.US,D,20160915,000000,74.04,74.84,73.135,74.63,26750,0
+RBC.US,D,20160916,000000,74.72,75.61,73.175,74.33,115074,0
+RBC.US,D,20160919,000000,74.6,75.45,74.51,74.78,51435,0
+RBC.US,D,20160920,000000,75,75.12,74.31,74.49,56165,0
+RBC.US,D,20160921,000000,74.9,75.73,74.51,75.61,46699,0
+RBC.US,D,20160922,000000,76.28,77.33,75.61,77.06,45285,0
+RBC.US,D,20160923,000000,77.09,77.96,75.99,76.16,45051,0
+RBC.US,D,20160926,000000,75.97,76.69,75.4199,75.57,99802,0
+RBC.US,D,20160927,000000,75.58,76.25,75.32,75.79,128723,0
+RBC.US,D,20160928,000000,76.14,76.99,75.62,76.74,43721,0
+RBC.US,D,20160929,000000,76.8,77.22,75.86,75.86,62539,0
+RBC.US,D,20160930,000000,76.37,77.17,75.1,76.48,135790,0
+RBC.US,D,20161003,000000,76.24,76.8,75.65,75.98,74607,0
+RBC.US,D,20161004,000000,76.21,76.84,75.88,76.65,50822,0
+RBC.US,D,20161005,000000,77.05,77.96,76.62,77.51,43443,0
+RBC.US,D,20161006,000000,77.151,78.05,76.31,77.86,32414,0
+RBC.US,D,20161007,000000,77.77,78.161,75.58,76.26,82915,0
+RBC.US,D,20161010,000000,76.62,77.08,75.7,75.77,65411,0
+RBC.US,D,20161011,000000,75.6,75.6,73.68,74.08,55666,0
+RBC.US,D,20161012,000000,74.27,75.18,74.13,74.51,32318,0
+RBC.US,D,20161013,000000,73.67,74.01,73.19,73.32,35484,0
+RBC.US,D,20161014,000000,71.63,73.54,71.28,71.29,67079,0
+RBC.US,D,20161017,000000,71.39,71.47,69.85,70.48,153000,0
+RBC.US,D,20161018,000000,70.95,71.95,70.47,71.39,75871,0
+RBC.US,D,20161019,000000,71.67,72.32,70.64,71.695,25898,0
+RBC.US,D,20161020,000000,71.55,72.46,71.01,71.05,36617,0
+RBC.US,D,20161021,000000,70.45,71.41,70.09,71.1,65697,0
+RBC.US,D,20161024,000000,71.71,72.57,69.59,71.59,47905,0
+RBC.US,D,20161025,000000,71.44,71.76,70.53,70.65,35449,0
+RBC.US,D,20161026,000000,70.46,74.0899,70.11,70.34,48548,0
+RBC.US,D,20161027,000000,70.66,71.28,69.29,69.44,68283,0
+RBC.US,D,20161028,000000,69.56,70.8458,68.17,70.11,73863,0
+RBC.US,D,20161031,000000,70.11,71.47,69.1,71.35,93924,0
+RBC.US,D,20161101,000000,71.5,71.5,69.12,69.59,90765,0
+RBC.US,D,20161102,000000,69.35,73.54,67.99,68.24,119196,0
+RBC.US,D,20161103,000000,74.75,74.75,69.65,70.15,173883,0
+RBC.US,D,20161104,000000,70.23,73,69.5,70.32,120638,0
+RBC.US,D,20161107,000000,71.49,73.22,70.41,71.03,80925,0
+RBC.US,D,20161108,000000,70.77,72.31,70.03,71.13,85227,0
+RBC.US,D,20161109,000000,70.64,74.18,70.64,73.77,159323,0
+RBC.US,D,20161110,000000,74.95,79.64,73.78,78.48,168877,0
+RBC.US,D,20161111,000000,78.88,84.62,78.88,82.38,202088,0
+RBC.US,D,20161114,000000,83.67,83.94,81.585,81.99,145308,0
+RBC.US,D,20161115,000000,82.41,83,81.2046,82.21,118149,0
+RBC.US,D,20161116,000000,82.37,83.47,79.78,81.17,135492,0
+RBC.US,D,20161117,000000,81.73,82.19,80.56,80.56,73981,0
+RBC.US,D,20161118,000000,80.59,81.5499,79.88,80.12,90921,0
+RBC.US,D,20161121,000000,80.22,82.05,80.22,82,107306,0
+RBC.US,D,20161122,000000,82.24,84.3779,81.67,83.54,69138,0
+RBC.US,D,20161123,000000,83.52,85.91,82.6,85.83,120240,0
+RBC.US,D,20161125,000000,85.72,86.4,84.38,85.56,41395,0
+RBC.US,D,20161128,000000,85.59,86.0127,83.59,83.75,119472,0
+RBC.US,D,20161129,000000,84.05,85.415,83.1301,83.36,113148,0
+RBC.US,D,20161130,000000,84.02,87.78,82.91,84.76,109191,0
+RBC.US,D,20161201,000000,85.14,87.095,83.64,84.3,118671,0
+RBC.US,D,20161202,000000,84.48,84.78,82.83,83.35,79044,0
+RBC.US,D,20161205,000000,84.22,85.06,84.09,84.56,99118,0
+RBC.US,D,20161206,000000,84.85,84.87,83.88,84.35,107671,0
+RBC.US,D,20161207,000000,84.54,85.4633,83.8,85.28,131918,0
+RBC.US,D,20161208,000000,85.85,89.89,85.45,89.66,158349,0
+RBC.US,D,20161209,000000,89.35,90.97,88.04,90.67,125770,0
+RBC.US,D,20161212,000000,90.51,91.6,89.165,91.48,165684,0
+RBC.US,D,20161213,000000,92.33,94.52,91.13,91.51,216676,0
+RBC.US,D,20161214,000000,91.98,92.29,89.8099,89.92,126502,0
+RBC.US,D,20161215,000000,90.22,93.755,88.88,92.48,212143,0
+RBC.US,D,20161216,000000,92.34,93.95,92.325,92.77,254441,0
+RBC.US,D,20161219,000000,93.15,93.33,91.23,92.1,120184,0
+RBC.US,D,20161220,000000,92.76,93.36,91.71,93.31,110961,0
+RBC.US,D,20161221,000000,93.56,94.58,92.46,94.15,99295,0
+RBC.US,D,20161222,000000,94.09,94.78,93.05,93.08,108189,0
+RBC.US,D,20161223,000000,93.17,93.76,92.85,93.22,59017,0
+RBC.US,D,20161227,000000,93.67,95.02,92.94,93.42,53090,0
+RBC.US,D,20161228,000000,93.36,94.12,92.14,92.46,55031,0
+RBC.US,D,20161229,000000,92.82,94.1599,92.385,92.93,38031,0
+RBC.US,D,20161230,000000,93.6,93.71,92.2501,92.81,108107,0
+RBC.US,D,20170103,000000,93.81,94.42,93,93.53,124310,0
+RBC.US,D,20170104,000000,93.86,94.62,93.47,93.53,145085,0
+RBC.US,D,20170105,000000,93.68,94.57,91.95,92.59,95228,0
+RBC.US,D,20170106,000000,92.97,92.97,91.69,91.76,69987,0
+RBC.US,D,20170109,000000,91.34,91.34,89.85,89.95,136374,0
+RBC.US,D,20170110,000000,90.3,92.99,90.1,91.59,130494,0
+RBC.US,D,20170111,000000,91.56,92.78,91.56,92.41,101136,0
+RBC.US,D,20170112,000000,92.07,92.07,89.8,90.23,87652,0
+RBC.US,D,20170113,000000,90.59,92.23,90.46,91.4,77877,0
+RBC.US,D,20170117,000000,91.15,91.21,88.99,89.71,93012,0
+RBC.US,D,20170118,000000,89.89,92.26,89.8,91.98,122444,0
+RBC.US,D,20170119,000000,92.22,93.69,89.5943,93.26,151311,0
+RBC.US,D,20170120,000000,93.33,93.33,90.33,90.74,141200,0
+RBC.US,D,20170123,000000,90.68,91.47,88.81,88.94,108635,0
+RBC.US,D,20170124,000000,89.31,91.9,89.31,91.65,159595,0
+RBC.US,D,20170125,000000,92.43,94.76,92.43,94.56,91368,0
+RBC.US,D,20170126,000000,94.48,95.6,92.07,93.21,88686,0
+RBC.US,D,20170127,000000,93.14,93.88,92.69,93.82,54302,0
+RBC.US,D,20170130,000000,93.29,93.29,91.61,92.83,71492,0
+RBC.US,D,20170131,000000,92.52,92.88,90.43,92.64,92965,0
+RBC.US,D,20170201,000000,93.3,93.95,92.28,93.19,69720,0
+RBC.US,D,20170202,000000,92.9,93.47,91.4,91.9,71620,0
+RBC.US,D,20170203,000000,92.43,94.14,91.8511,94,78433,0
+RBC.US,D,20170206,000000,93.64,95.575,92.655,93.29,72862,0
+RBC.US,D,20170207,000000,93.49,93.9863,91.66,92.04,99090,0
+RBC.US,D,20170208,000000,90.88,93.7,89.6439,92.33,105943,0
+RBC.US,D,20170209,000000,92.2,96.43,91.815,95.17,127537,0
+RBC.US,D,20170210,000000,95.52,96.54,92.74,96.41,128170,0
+RBC.US,D,20170213,000000,97,97.512,96.2,96.37,103454,0
+RBC.US,D,20170214,000000,96.01,96.01,94.23,95.25,79934,0
+RBC.US,D,20170215,000000,95.14,95.3365,92.85,95.23,135305,0
+RBC.US,D,20170216,000000,95.04,95.9,93.69,94.39,117303,0
+RBC.US,D,20170217,000000,93.81,94.2,93.35,94,86279,0
+RBC.US,D,20170221,000000,94.48,95.31,93.75,94.31,114334,0
+RBC.US,D,20170222,000000,93.7,94.9,93.27,93.81,67570,0
+RBC.US,D,20170223,000000,94.1,94.16,91.84,93.16,85635,0
+RBC.US,D,20170224,000000,92.42,94.46,92.3,94.35,90672,0
+RBC.US,D,20170227,000000,94.42,95.18,94.1,95.09,104857,0
+RBC.US,D,20170228,000000,94.75,95.18,91.37,93.29,100455,0
+RBC.US,D,20170301,000000,94.5,96.52,94.5,95.12,175302,0
+RBC.US,D,20170302,000000,95.12,95.12,92.59,92.94,76923,0
+RBC.US,D,20170303,000000,93,94.11,92.23,92.97,67491,0
+RBC.US,D,20170306,000000,92.41,99.915,91.45,92.56,100834,0
+RBC.US,D,20170307,000000,92.42,94.695,91.17,91.92,96115,0
+RBC.US,D,20170308,000000,92.08,92.67,90.62,90.64,67319,0
+RBC.US,D,20170309,000000,90.69,92.16,89.17,89.51,95476,0
+RBC.US,D,20170310,000000,90.03,91.36,89.06,91.02,88733,0
+RBC.US,D,20170313,000000,90.71,91.78,90.38,90.84,67180,0
+RBC.US,D,20170314,000000,90.37,90.37,88.7,89.47,103250,0
+RBC.US,D,20170315,000000,90.17,91.67,89.87,91.25,152896,0
+RBC.US,D,20170316,000000,91.7,91.85,90.67,91.14,58103,0
+RBC.US,D,20170317,000000,90.82,93.35,89.92,92.55,145086,0
+RBC.US,D,20170320,000000,92.49,93.149,91.85,92.75,72002,0
+RBC.US,D,20170321,000000,93.25,93.43,90.94,90.97,166857,0
+RBC.US,D,20170322,000000,90.95,91.67,90.55,91.16,81001,0
+RBC.US,D,20170323,000000,91.04,92.86,91.04,92.46,68209,0
+RBC.US,D,20170324,000000,92.6,93.21,91.99,92.15,130108,0
+RBC.US,D,20170327,000000,91.2,92.25,90,91.93,75687,0
+RBC.US,D,20170328,000000,91.62,93.68,91.15,93.22,81018,0
+RBC.US,D,20170329,000000,93,94.6,92.92,94.43,78175,0
+RBC.US,D,20170330,000000,94.39,96.06,94.38,96.01,78208,0
+RBC.US,D,20170331,000000,96.2,97.93,95.81,97.09,159233,0
+RBC.US,D,20170403,000000,97.21,98.38,95.69,96.29,129601,0
+RBC.US,D,20170404,000000,96.11,96.7,95.52,96.02,140795,0
+RBC.US,D,20170405,000000,96.38,96.62,92.53,92.97,200756,0
+RBC.US,D,20170406,000000,93.13,94.88,93.13,94.28,111041,0
+RBC.US,D,20170407,000000,93.89,95.28,93.54,94.47,80977,0
+RBC.US,D,20170410,000000,94.75,95.52,93.95,95.06,48556,0
+RBC.US,D,20170411,000000,94.6,96.14,94.22,96.09,51659,0
+RBC.US,D,20170412,000000,95.85,96.43,93.15,93.41,93863,0
+RBC.US,D,20170413,000000,93.28,93.28,91.59,91.68,48499,0
+RBC.US,D,20170417,000000,91.9,93.1542,91.52,92.48,76175,0
+RBC.US,D,20170418,000000,91.93,92.97,91,92.25,112373,0
+RBC.US,D,20170419,000000,92.6,93.75,92.09,92.09,72753,0
+RBC.US,D,20170420,000000,92.69,94.5613,92.315,94.36,137736,0
+RBC.US,D,20170421,000000,94.49,95.65,93.9601,95,70734,0
+RBC.US,D,20170424,000000,96.87,97.67,96.415,97.15,64928,0
+RBC.US,D,20170425,000000,98.05,100.34,97.52,99.17,140945,0
+RBC.US,D,20170426,000000,99.15,101.56,98.71,100.92,80853,0
+RBC.US,D,20170427,000000,101.18,102.015,100.41,101.47,78983,0
+RBC.US,D,20170428,000000,102.01,102.01,99.82,100.3,70216,0
+RBC.US,D,20170501,000000,101.29,101.47,99.7,100.5,38521,0
+RBC.US,D,20170502,000000,100.78,101.165,99.673,100.58,53107,0
+RBC.US,D,20170503,000000,99.99,100.83,98.91,99.73,51859,0
+RBC.US,D,20170504,000000,100.03,101.06,98.91,100.97,86668,0
+RBC.US,D,20170505,000000,101.38,102.64,100.48,102.2,106403,0
+RBC.US,D,20170508,000000,101.77,102.51,100.701,101.75,66300,0
+RBC.US,D,20170509,000000,101.78,104.829,101.39,102.47,99117,0
+RBC.US,D,20170510,000000,102.25,103.22,101.196,101.48,70670,0
+RBC.US,D,20170511,000000,101.24,102.226,99.03,100.88,48338,0
+RBC.US,D,20170512,000000,100.39,101.07,98.87,99.06,63557,0
+RBC.US,D,20170515,000000,99.6,102.365,99.56,100.46,45001,0
+RBC.US,D,20170516,000000,100.41,101.35,99.87,100.51,75833,0
+RBC.US,D,20170517,000000,99.12,100.05,98.32,98.36,99546,0
+RBC.US,D,20170518,000000,98.27,99.46,97.6874,98.64,97998,0
+RBC.US,D,20170519,000000,98.75,100.61,98.11,99.54,98260,0
+RBC.US,D,20170522,000000,100.03,101.18,100.03,100.53,47571,0
+RBC.US,D,20170523,000000,100.62,101.973,100.23,101.02,75389,0
+RBC.US,D,20170524,000000,101.22,102.21,99.46,100.68,61366,0
+RBC.US,D,20170525,000000,101.18,102.055,99.0801,99.67,110948,0
+RBC.US,D,20170526,000000,99.65,99.96,99.1,99.6,60939,0
+RBC.US,D,20170530,000000,99.27,99.99,98.64,99.45,74713,0
+RBC.US,D,20170531,000000,99.42,101.66,94.97,101.32,142510,0
+RBC.US,D,20170601,000000,102.14,105.85,101.689,105.46,126862,0
+RBC.US,D,20170602,000000,105.46,108.39,105.45,106.25,95120,0
+RBC.US,D,20170605,000000,106.32,107.95,104.35,104.49,64855,0
+RBC.US,D,20170606,000000,103.5,105.55,103.5,105.1,68594,0
+RBC.US,D,20170607,000000,105.2,105.2,103.25,104.46,94312,0
+RBC.US,D,20170608,000000,104.31,106.07,102.885,105.2,155289,0
+RBC.US,D,20170609,000000,105.46,107.5,105.46,106.65,141990,0
+RBC.US,D,20170612,000000,106.74,108.13,104.86,105.51,90517,0
+RBC.US,D,20170613,000000,105.58,106.1,103.88,104.25,103695,0
+RBC.US,D,20170614,000000,104.37,106.19,101.11,101.85,124746,0
+RBC.US,D,20170615,000000,101.85,103.7,101.17,103.69,118806,0
+RBC.US,D,20170616,000000,102.68,105.19,101.89,104.82,201741,0
+RBC.US,D,20170619,000000,105.5,106.46,104.99,105.43,81766,0
+RBC.US,D,20170620,000000,104.88,106.25,103.79,104.51,67712,0
+RBC.US,D,20170621,000000,104.52,105.4,100.44,100.69,82475,0
+RBC.US,D,20170622,000000,100.7,101.75,99.335,100.47,85228,0
+RBC.US,D,20170623,000000,100.36,101.87,99.749,101.54,96782,0
+RBC.US,D,20170626,000000,101.84,103.287,100.845,101.96,157016,0
+RBC.US,D,20170627,000000,101.89,102.18,99.41,99.64,85677,0
+RBC.US,D,20170628,000000,100.2,102.39,99.34,101.77,66113,0
+RBC.US,D,20170629,000000,101.51,106.4,98.55,99.99,84487,0
+RBC.US,D,20170630,000000,100.39,102.76,100.39,101.76,96934,0
+RBC.US,D,20170703,000000,102.28,103.43,101.26,102.9,41071,0
+RBC.US,D,20170705,000000,102.77,103.28,100.57,102.6,58990,0
+RBC.US,D,20170706,000000,101.8,102.88,100.95,101.54,61437,0
+RBC.US,D,20170707,000000,102.06,102.665,101.23,102.28,69233,0
+RBC.US,D,20170710,000000,102.07,103,100.233,101.61,83667,0
+RBC.US,D,20170711,000000,101.8,104,100.7,102.46,68662,0
+RBC.US,D,20170712,000000,103.09,104.92,102.36,102.64,205325,0
+RBC.US,D,20170713,000000,102.6,103.73,102,103.72,131020,0
+RBC.US,D,20170714,000000,103.44,105.14,102.701,104.4,81303,0
+RBC.US,D,20170717,000000,104.23,105.3,103.8,105.03,65762,0
+RBC.US,D,20170718,000000,104.51,107.6,104,104.82,83275,0
+RBC.US,D,20170719,000000,104.91,106.555,102.87,106.01,53272,0
+RBC.US,D,20170720,000000,106,107.845,104.6,105.43,49945,0
+RBC.US,D,20170721,000000,105.53,105.53,103.58,103.86,126473,0
+RBC.US,D,20170724,000000,103.81,103.81,102.65,103.42,53600,0
+RBC.US,D,20170725,000000,103.84,105.28,103.84,105.12,61176,0
+RBC.US,D,20170726,000000,105.3,105.3,102.09,102.27,51983,0
+RBC.US,D,20170727,000000,102.6,103.27,101.95,102.36,30810,0
+RBC.US,D,20170728,000000,102.12,103.13,101.43,102.64,36420,0
+RBC.US,D,20170731,000000,102.25,103.49,101.95,103.34,55275,0
+RBC.US,D,20170801,000000,103.91,104.82,103.17,103.85,55344,0
+RBC.US,D,20170802,000000,103.89,104.855,102.54,102.97,43672,0
+RBC.US,D,20170803,000000,102.92,103.18,101.08,102.8,52599,0
+RBC.US,D,20170804,000000,102.55,104.29,102.55,103.65,31640,0
+RBC.US,D,20170807,000000,103.6,104.711,102.18,103.01,46549,0
+RBC.US,D,20170808,000000,107.25,107.49,105,106.23,70189,0
+RBC.US,D,20170809,000000,106.47,111.04,103.12,107.55,81803,0
+RBC.US,D,20170810,000000,107.01,107.4,104.097,105.3,65102,0
+RBC.US,D,20170811,000000,105.89,106.65,104.273,104.48,61055,0
+RBC.US,D,20170814,000000,105.86,108.13,103.74,107.63,74260,0
+RBC.US,D,20170815,000000,107.55,107.55,103.75,105.35,49990,0
+RBC.US,D,20170816,000000,105.66,107.543,104.215,106.41,57081,0
+RBC.US,D,20170817,000000,105.8,108.73,104.79,105.47,78809,0
+RBC.US,D,20170818,000000,104.8,106.68,102.33,106,91227,0
+RBC.US,D,20170821,000000,106.04,106.99,105.05,106.58,71413,0
+RBC.US,D,20170822,000000,107.12,108.58,106.85,108.37,52819,0
+RBC.US,D,20170823,000000,107.48,108.38,106.739,107.82,35280,0
+RBC.US,D,20170824,000000,108.23,108.4,106.775,106.98,47848,0
+RBC.US,D,20170825,000000,107.46,108.55,106.27,107.68,133896,0
+RBC.US,D,20170828,000000,108.18,108.39,107.33,107.66,52113,0
+RBC.US,D,20170829,000000,107.15,108.8,106.16,108.6,53686,0
+RBC.US,D,20170830,000000,108.53,109.65,106.98,109.32,46699,0
+RBC.US,D,20170831,000000,109.68,110.45,108.37,110.27,65627,0
+RBC.US,D,20170901,000000,110.51,112.03,109.91,111.17,40845,0
+RBC.US,D,20170905,000000,111.17,113.62,109.2,109.68,54112,0
+RBC.US,D,20170906,000000,110.22,110.68,107.7,109.57,58339,0
+RBC.US,D,20170907,000000,109.56,113.359,107.45,108,69561,0
+RBC.US,D,20170908,000000,108.01,116.88,108.01,109.245,92630,0
+RBC.US,D,20170911,000000,110.26,111.9,109.78,110.35,49865,0
+RBC.US,D,20170912,000000,110.62,113.5,109.91,112.91,116512,0
+RBC.US,D,20170913,000000,112.33,114.59,111.515,114.58,71422,0
+RBC.US,D,20170914,000000,114.31,115.63,113,115.11,58379,0
+RBC.US,D,20170915,000000,115.36,117.57,115.03,116.73,148882,0
+RBC.US,D,20170918,000000,116.98,118.39,106.68,117.35,85639,0
+RBC.US,D,20170919,000000,117.35,119.89,117.35,119.68,100213,0
+RBC.US,D,20170920,000000,120.29,121.58,118.62,119.16,134141,0
+RBC.US,D,20170921,000000,118.79,120.51,118.79,120.2,73971,0
+RBC.US,D,20170922,000000,119.7,121.53,119.62,120.23,70799,0
+RBC.US,D,20170925,000000,120.35,126.99,120.35,121.27,82457,0
+RBC.US,D,20170926,000000,121.69,122.964,120.702,121.4,62610,0
+RBC.US,D,20170927,000000,122.04,126.45,121.51,124.74,126706,0
+RBC.US,D,20170928,000000,124.48,126.74,123.7,124.49,111469,0
+RBC.US,D,20170929,000000,124.62,127.67,124.62,125.15,91035,0
+RBC.US,D,20171002,000000,125.14,135.54,124.36,125.12,119276,0
+RBC.US,D,20171003,000000,126.01,127.445,125.15,125.83,92695,0
+RBC.US,D,20171004,000000,125.82,127.979,117.98,125.69,49255,0
+RBC.US,D,20171005,000000,125.78,126.515,125.02,125.62,60954,0
+RBC.US,D,20171006,000000,125.19,125.75,119.53,125.58,55817,0
+RBC.US,D,20171009,000000,125.59,126.635,124.89,126.1,40260,0
+RBC.US,D,20171010,000000,126.89,128.2,125.05,126.59,50182,0
+RBC.US,D,20171011,000000,126.69,128.77,125.76,126.02,58281,0
+RBC.US,D,20171012,000000,125.56,127.04,125.08,125.73,61443,0
+RBC.US,D,20171013,000000,125.99,127.205,125.45,126.5,33351,0
+RBC.US,D,20171016,000000,126.99,128.63,126.96,127.74,55845,0
+RBC.US,D,20171017,000000,127.75,128.865,125.76,125.99,48559,0
+RBC.US,D,20171018,000000,126,127.44,126,126.72,83434,0
+RBC.US,D,20171019,000000,127.745,127.941,125.28,126.64,72968,0
+RBC.US,D,20171020,000000,127.63,127.8,126.36,126.73,69522,0
+RBC.US,D,20171023,000000,126.77,127.41,124.49,126.45,57727,0
+RBC.US,D,20171024,000000,127.2,127.89,125.95,126.7,99663,0
+RBC.US,D,20171025,000000,126.77,127.61,125.1,127.24,52271,0
+RBC.US,D,20171026,000000,127.5,129.63,126.515,128.89,48929,0
+RBC.US,D,20171027,000000,128.9,129.35,126.95,127.71,66095,0
+RBC.US,D,20171030,000000,126.86,127.11,122.835,122.91,80956,0
+RBC.US,D,20171031,000000,123.81,126.192,122.93,123.82,115613,0
+RBC.US,D,20171101,000000,124.94,125.25,122.785,123.95,46994,0
+RBC.US,D,20171102,000000,123.91,128.13,123.91,127.28,98351,0
+RBC.US,D,20171103,000000,117.67,127.23,113.86,123.33,134799,0
+RBC.US,D,20171106,000000,123.21,125.01,120.5,121.73,56917,0
+RBC.US,D,20171107,000000,121.74,121.74,118.47,120.04,71413,0
+RBC.US,D,20171108,000000,120.05,123.58,119.55,122.6,180044,0
+RBC.US,D,20171109,000000,122.04,123.4,120.765,121.95,87652,0
+RBC.US,D,20171110,000000,121.37,123.36,120.64,122.68,70639,0
+RBC.US,D,20171113,000000,122.25,123.39,119.49,123.11,59451,0
+RBC.US,D,20171114,000000,122.15,123.5,120.5,122.55,57464,0
+RBC.US,D,20171115,000000,121.72,122.34,120.33,120.79,91314,0
+RBC.US,D,20171116,000000,121.18,125.25,121.18,124.18,67929,0
+RBC.US,D,20171117,000000,123.7,126.067,123.43,124.97,73245,0
+RBC.US,D,20171120,000000,124.97,127.57,124,127.49,90878,0
+RBC.US,D,20171121,000000,128.02,131.32,128.02,131.05,111804,0
+RBC.US,D,20171122,000000,130.96,131.88,126.55,127.09,83154,0
+RBC.US,D,20171124,000000,127.63,129.68,125.12,126.25,29628,0
+RBC.US,D,20171127,000000,126.26,127.87,124.815,125.06,113391,0
+RBC.US,D,20171128,000000,125.34,127.14,124.783,126.86,114578,0
+RBC.US,D,20171129,000000,128.13,136.72,128.13,133.18,209641,0
+RBC.US,D,20171130,000000,134.4,139.95,132.28,133.45,132052,0
+RBC.US,D,20171201,000000,133.51,133.972,126.55,131.71,73479,0
+RBC.US,D,20171204,000000,133.4,134.61,130.07,131.12,81930,0
+RBC.US,D,20171205,000000,131.55,131.7,127.31,127.53,89117,0
+RBC.US,D,20171206,000000,127.21,131.98,127.05,127.6,61914,0
+RBC.US,D,20171207,000000,127.6,132.06,126.05,126.09,87402,0
+RBC.US,D,20171208,000000,127,128.76,123.74,123.84,160233,0
+RBC.US,D,20171211,000000,124.06,124.19,120.41,120.85,154775,0
+RBC.US,D,20171212,000000,120.97,123.28,119.61,119.94,55153,0
+RBC.US,D,20171213,000000,119.95,123.59,119.94,121.3,53659,0
+RBC.US,D,20171214,000000,121.56,121.91,118.3,118.57,73157,0
+RBC.US,D,20171215,000000,118.99,122.75,118.25,121.44,171476,0
+RBC.US,D,20171218,000000,122.57,124.16,120.79,122.5,94027,0
+RBC.US,D,20171219,000000,122.76,126.9,113.4,120.91,67395,0
+RBC.US,D,20171220,000000,121.41,125.139,121.41,123.87,87851,0
+RBC.US,D,20171221,000000,126.03,127.63,124.95,125.99,83756,0
+RBC.US,D,20171222,000000,125.82,128.51,125.4,126.27,103507,0
+RBC.US,D,20171226,000000,126.16,127.5,124.83,125.75,43435,0
+RBC.US,D,20171227,000000,125.76,128.065,125.76,126.59,63254,0
+RBC.US,D,20171228,000000,127.15,127.83,126.09,127.74,38058,0
+RBC.US,D,20171229,000000,128.23,129.108,126.19,126.4,47614,0
+RBC.US,D,20180102,000000,127.15,128.42,124.8,126.47,86377,0
+RBC.US,D,20180103,000000,126.6,128,124.25,124.51,46545,0
+RBC.US,D,20180104,000000,124.86,127.415,124.74,126.22,42965,0
+RBC.US,D,20180105,000000,126.3,127.38,124.63,125.62,56487,0
+RBC.US,D,20180108,000000,125.39,127.35,119.95,125.06,78959,0
+RBC.US,D,20180109,000000,125.52,126.98,123,123.2,90045,0
+RBC.US,D,20180110,000000,123.36,126.92,122.25,126.11,79635,0
+RBC.US,D,20180111,000000,126.3,129.92,122.805,129.74,79047,0
+RBC.US,D,20180112,000000,129.96,131.85,127.05,130.7,105555,0
+RBC.US,D,20180116,000000,131.31,134.82,128.12,128.65,110980,0
+RBC.US,D,20180117,000000,129.68,133.711,124.73,128.28,82090,0
+RBC.US,D,20180118,000000,128.35,131.48,123.11,126.27,165743,0
+RBC.US,D,20180119,000000,126.41,131.164,126.41,129.64,107641,0
+RBC.US,D,20180122,000000,129.62,132.792,127.09,128.38,93229,0
+RBC.US,D,20180123,000000,128.22,129.335,125.62,127.14,67579,0
+RBC.US,D,20180124,000000,127.72,128.93,126.3,126.68,99523,0
+RBC.US,D,20180125,000000,126.93,133.76,126.93,131.51,164722,0
+RBC.US,D,20180126,000000,132.28,133.64,129.58,130,90847,0
+RBC.US,D,20180129,000000,129.36,132.426,127.11,127.85,58275,0
+RBC.US,D,20180130,000000,126.4,128.17,125.32,127.81,120456,0
+RBC.US,D,20180131,000000,128.54,129.61,125.035,126,71381,0
+RBC.US,D,20180201,000000,125.51,128.61,124.6,126.56,78964,0
+RBC.US,D,20180202,000000,125.76,126.36,121.995,122.62,88899,0
+RBC.US,D,20180205,000000,121.82,125.431,114.69,114.69,85919,0
+RBC.US,D,20180206,000000,123,125.9995,115.3814,120.52,176058,0
+RBC.US,D,20180207,000000,121.21,127.875,118.171,120.24,84491,0
+RBC.US,D,20180208,000000,120.47,120.47,116.25,116.25,86681,0
+RBC.US,D,20180209,000000,118,119.22,114.007,118.39,84145,0
+RBC.US,D,20180212,000000,118.73,121.55,117.1,119.84,80986,0
+RBC.US,D,20180213,000000,118.85,119.747,116.75,118.45,72270,0
+RBC.US,D,20180214,000000,115.7,119.535,115.7,118.82,125910,0
+RBC.US,D,20180215,000000,120,122.52,119.06,122.45,75106,0
+RBC.US,D,20180216,000000,122.04,123.69,121.06,123.26,91251,0
+RBC.US,D,20180220,000000,122.48,123.349,120.51,122.26,65010,0
+RBC.US,D,20180221,000000,122.47,125.55,121.8,123.64,135205,0
+RBC.US,D,20180222,000000,124.27,125.63,122.96,124.4,55156,0
+RBC.US,D,20180223,000000,125.19,126.49,122.76,124.35,47408,0
+RBC.US,D,20180226,000000,125.05,126.01,123.452,125.92,43182,0
+RBC.US,D,20180227,000000,125.78,125.78,121.12,121.91,109397,0
+RBC.US,D,20180228,000000,122.44,123.84,120.3,120.5,101524,0
+RBC.US,D,20180301,000000,120.27,121.39,117.43,118.25,67513,0
+RBC.US,D,20180302,000000,117.31,120.101,114.721,118.83,89451,0
+RBC.US,D,20180305,000000,118.25,120.79,117.3,119.63,103705,0
+RBC.US,D,20180306,000000,120.28,122.146,118.7,120.76,78365,0
+RBC.US,D,20180307,000000,119.98,124.19,119.24,123.54,67689,0
+RBC.US,D,20180308,000000,124.08,126.677,121.977,124.47,69649,0
+RBC.US,D,20180309,000000,125.38,128.2,125.23,128,120949,0
+RBC.US,D,20180312,000000,128.01,129.16,125.4,126.31,69847,0
+RBC.US,D,20180313,000000,127.25,128,126.19,126.75,62200,0
+RBC.US,D,20180314,000000,127.39,127.39,124.43,125.83,50182,0
+RBC.US,D,20180315,000000,125.93,127.22,124.27,125.27,64155,0
+RBC.US,D,20180316,000000,125.23,127.734,123.36,125.02,135566,0
+RBC.US,D,20180319,000000,124.27,126.26,122.85,125.84,93787,0
+RBC.US,D,20180320,000000,126.34,127.99,125.195,127.5,59064,0
+RBC.US,D,20180321,000000,127.33,128.11,123.874,127.31,56762,0
+RBC.US,D,20180322,000000,126.38,127.81,123.93,124.13,91835,0
+RBC.US,D,20180323,000000,124.22,124.22,118.36,118.42,123736,0
+RBC.US,D,20180326,000000,119.98,122.59,117.375,122.51,100867,0
+RBC.US,D,20180327,000000,122.88,123.6,119.79,120.79,77202,0
+RBC.US,D,20180328,000000,120.78,122.8,119.46,121.59,58632,0
+RBC.US,D,20180329,000000,122.06,125.34,117.251,124.2,98483,0
+RBC.US,D,20180402,000000,123.41,123.96,117.37,118.5,113278,0
+RBC.US,D,20180403,000000,119.29,121.735,118.1,121.16,60650,0
+RBC.US,D,20180404,000000,119.6,122.42,119.6,122.07,43598,0
+RBC.US,D,20180405,000000,121.675,124.88,120.941,123.56,81333,0
+RBC.US,D,20180406,000000,122.37,123.384,119.07,120.93,127000,0
+RBC.US,D,20180409,000000,121.88,122.57,119.93,120.06,40457,0
+RBC.US,D,20180410,000000,121.75,123.22,121.13,122.09,53661,0
+RBC.US,D,20180411,000000,122.44,124.116,120.92,122.44,32471,0
+RBC.US,D,20180412,000000,123.2,124.74,122.5,123.05,28876,0
+RBC.US,D,20180413,000000,123.56,124.379,121.89,123.57,36715,0
+RBC.US,D,20180416,000000,124.39,126.735,122.9,125.99,52874,0
+RBC.US,D,20180417,000000,126.57,127.68,125.3,127.3,132327,0
+RBC.US,D,20180418,000000,127.54,127.96,126.1,126.36,112972,0
+RBC.US,D,20180419,000000,126.02,127.4,124.76,126,42794,0
+RBC.US,D,20180420,000000,125.41,126.44,122.989,125.22,66631,0
+RBC.US,D,20180423,000000,123.92,127.49,123.425,123.92,47260,0
+RBC.US,D,20180424,000000,124.27,125.99,120.16,121.14,79393,0
+RBC.US,D,20180425,000000,121.25,121.64,119.75,119.97,67141,0
+RBC.US,D,20180426,000000,120.21,120.3,117.28,119.28,93131,0
+RBC.US,D,20180427,000000,119.69,119.69,117.45,118.38,33590,0
+RBC.US,D,20180430,000000,118.8,121.18,116.24,116.38,56755,0
+RBC.US,D,20180501,000000,116.28,116.28,112.59,115.23,132851,0
+RBC.US,D,20180502,000000,115.32,117.88,114.36,115.26,64345,0
+RBC.US,D,20180503,000000,114.31,114.31,111.61,113.15,121585,0
+RBC.US,D,20180504,000000,112.86,116.03,112.495,114.98,67685,0
+RBC.US,D,20180507,000000,115.37,118.61,114.575,117.8,81944,0
+RBC.US,D,20180508,000000,117.76,120.56,117.76,120.43,55830,0
+RBC.US,D,20180509,000000,120.918,121.02,119.19,120,52961,0
+RBC.US,D,20180510,000000,119.72,121.94,119.3,120.67,51227,0
+RBC.US,D,20180511,000000,120.68,122.265,120.04,121.93,39567,0
+RBC.US,D,20180514,000000,121.57,122.07,120.27,120.68,64578,0
+RBC.US,D,20180515,000000,120.07,122.63,119.12,120.09,67090,0
+RBC.US,D,20180516,000000,120.34,124.1,118.9,119.5,188544,0
+RBC.US,D,20180517,000000,119.29,121.54,118.32,120.93,97647,0
+RBC.US,D,20180518,000000,121.72,123.527,120,123.26,61906,0
+RBC.US,D,20180521,000000,123.48,125.49,123.39,123.95,93728,0
+RBC.US,D,20180522,000000,124.36,125.437,122.33,122.38,51989,0
+RBC.US,D,20180523,000000,121.99,123.99,121.855,123.83,62116,0
+RBC.US,D,20180524,000000,123.53,125.14,123.12,124.47,40920,0
+RBC.US,D,20180525,000000,123.9,124.91,121.76,122.86,35891,0
+RBC.US,D,20180529,000000,122.1,123.74,121.125,122.33,47746,0
+RBC.US,D,20180530,000000,120,126.42,114.03,124.86,94905,0
+RBC.US,D,20180531,000000,125.66,126.48,123.82,125.71,80920,0
+RBC.US,D,20180601,000000,126.89,129.6,124.79,128.04,155670,0
+RBC.US,D,20180604,000000,128,129.04,127.23,127.87,68620,0
+RBC.US,D,20180605,000000,127.37,129.41,126.04,128.51,82934,0
+RBC.US,D,20180606,000000,128,130.4,126.81,130.23,111727,0
+RBC.US,D,20180607,000000,130.59,132.48,130.075,132.12,82087,0
+RBC.US,D,20180608,000000,131.49,132.79,129.95,130.92,103241,0
+RBC.US,D,20180611,000000,130.51,132.02,129.995,130.915,61244,0
+RBC.US,D,20180612,000000,130.9,132.5,128.46,129.29,90479,0
+RBC.US,D,20180613,000000,129.36,130.89,128.92,130.38,72294,0
+RBC.US,D,20180614,000000,130.91,130.91,128.97,129.83,80842,0
+RBC.US,D,20180615,000000,129.2,130.39,128.12,129.72,103496,0
+RBC.US,D,20180618,000000,129.27,131.72,128.22,130.1,67702,0
+RBC.US,D,20180619,000000,129.06,129.15,127.12,127.94,118403,0
+RBC.US,D,20180620,000000,128.36,131.76,125.77,131.11,98045,0
+RBC.US,D,20180621,000000,130.66,131.11,127.81,128.35,123724,0
+RBC.US,D,20180622,000000,129.2,130.3,127.08,129.21,169580,0
+RBC.US,D,20180625,000000,128.6,128.6,126,127.35,75412,0
+RBC.US,D,20180626,000000,127.52,129.07,125.24,128.5,75781,0
+RBC.US,D,20180627,000000,129.19,131.593,129.19,130.91,137311,0
+RBC.US,D,20180628,000000,130.81,132.91,129.91,131.91,126586,0
+RBC.US,D,20180629,000000,132.19,134.59,128.63,128.81,123441,0
+RBC.US,D,20180702,000000,127.76,128.69,127.1,128.5,76229,0
+RBC.US,D,20180703,000000,129.22,132.12,128,128.24,51674,0
+RBC.US,D,20180705,000000,128.91,131.17,127.63,131.06,79208,0
+RBC.US,D,20180706,000000,131.03,134.36,130.995,133.09,86682,0
+RBC.US,D,20180709,000000,133.45,135.86,132.59,134.99,69451,0
+RBC.US,D,20180710,000000,135.3,136.33,132.47,133.65,51376,0
+RBC.US,D,20180711,000000,132.76,134.15,131.89,132.03,41887,0
+RBC.US,D,20180712,000000,132.8,133.56,130,132.99,73780,0
+RBC.US,D,20180713,000000,133.08,135.605,133.08,135.38,93560,0
+RBC.US,D,20180716,000000,135.45,135.7,133.16,133.96,36517,0
+RBC.US,D,20180717,000000,133.64,135.08,133.64,134.93,55557,0
+RBC.US,D,20180718,000000,134.71,138.21,133.85,137.33,71477,0
+RBC.US,D,20180719,000000,136.97,139.09,136.01,138.28,60412,0
+RBC.US,D,20180720,000000,138,140.27,136.8,139.62,66073,0
+RBC.US,D,20180723,000000,139.28,140.45,137.59,139.07,71164,0
+RBC.US,D,20180724,000000,139.46,140.333,137.45,138.09,51894,0
+RBC.US,D,20180725,000000,138.02,143.616,138.02,141.61,59323,0
+RBC.US,D,20180726,000000,141.6,146.22,141.6,144.53,98730,0
+RBC.US,D,20180727,000000,144.37,144.55,139.607,141.09,84341,0
+RBC.US,D,20180730,000000,140.74,143.57,140.74,141.88,61700,0
+RBC.US,D,20180731,000000,142.37,147.37,142.16,145.38,165620,0
+RBC.US,D,20180801,000000,145.34,151.503,140.385,143.79,107523,0
+RBC.US,D,20180802,000000,142.88,145.46,140.235,142.97,76276,0
+RBC.US,D,20180803,000000,144.01,145.9,139.29,139.9,87080,0
+RBC.US,D,20180806,000000,139.99,143.23,139.01,142.15,54486,0
+RBC.US,D,20180807,000000,142.48,143.78,139.23,139.51,103653,0
+RBC.US,D,20180808,000000,139.34,140.75,136.76,139.78,116737,0
+RBC.US,D,20180809,000000,140.16,141.78,139.7,140,133999,0
+RBC.US,D,20180810,000000,139,147.9,139,139.87,40973,0
+RBC.US,D,20180813,000000,139.87,141.27,139.67,140.24,80163,0
+RBC.US,D,20180814,000000,139.92,145.285,139.92,144.6,101565,0
+RBC.US,D,20180815,000000,143.53,145.59,141.692,143.13,72081,0
+RBC.US,D,20180816,000000,144.26,145.56,142.67,142.81,58614,0
+RBC.US,D,20180817,000000,142.54,145.28,142.54,144.95,35312,0
+RBC.US,D,20180820,000000,145.19,147.26,144.01,145.24,35709,0
+RBC.US,D,20180821,000000,145.44,149.88,145.44,148.41,54891,0
+RBC.US,D,20180822,000000,147.93,148.12,146.43,147.57,55020,0
+RBC.US,D,20180823,000000,147.56,148.61,146.5,147.04,48444,0
+RBC.US,D,20180824,000000,147.43,149.44,147.3,149.18,47160,0
+RBC.US,D,20180827,000000,149.88,151.9,148.74,150.69,82460,0
+RBC.US,D,20180828,000000,150.69,151.7,148.57,148.6,41186,0
+RBC.US,D,20180829,000000,149.01,150.1,148.7,149.59,38091,0
+RBC.US,D,20180830,000000,149.59,151.52,148.55,149.48,56170,0
+RBC.US,D,20180831,000000,149.49,150.58,148.545,149.81,66002,0
+RBC.US,D,20180904,000000,149.5,150.4,147.07,149.63,46648,0
+RBC.US,D,20180905,000000,149.58,153.29,148.165,152.85,101367,0
+RBC.US,D,20180906,000000,152.78,155,152.78,154.68,66873,0
+RBC.US,D,20180907,000000,154.52,156.43,153.5,153.75,75149,0
+RBC.US,D,20180910,000000,154.59,155.895,153.11,153.52,79646,0
+RBC.US,D,20180911,000000,152.71,153.41,151.765,151.87,45074,0
+RBC.US,D,20180912,000000,151.73,152.79,150.158,150.8,77977,0
+RBC.US,D,20180913,000000,151.73,151.8,148.81,149.21,49929,0
+RBC.US,D,20180914,000000,148.71,151.46,148.71,150.64,72890,0
+RBC.US,D,20180917,000000,150.71,153.77,148.76,151.33,72867,0
+RBC.US,D,20180918,000000,151.71,155.57,150.54,152.22,121051,0
+RBC.US,D,20180919,000000,152.31,154.945,149.53,150.69,84729,0
+RBC.US,D,20180920,000000,151.2,153.55,147.76,152.27,85400,0
+RBC.US,D,20180921,000000,152.38,158.178,151.9,152.85,196899,0
+RBC.US,D,20180924,000000,152.79,152.79,150.41,151.2,89416,0
+RBC.US,D,20180925,000000,151.15,154.127,150.06,150.83,98193,0
+RBC.US,D,20180926,000000,150.88,152.973,147.55,147.79,70528,0
+RBC.US,D,20180927,000000,148.3,148.61,146.69,147.38,51484,0
+RBC.US,D,20180928,000000,147.31,150.39,147.17,150.36,137323,0
+RBC.US,D,20181001,000000,151.06,151.595,149.86,150.28,84065,0
+RBC.US,D,20181002,000000,150.23,151.54,149.41,151.45,86375,0
+RBC.US,D,20181003,000000,151.92,156.945,151.92,154.3,108496,0
+RBC.US,D,20181004,000000,154.48,155.83,153.66,155.66,113027,0
+RBC.US,D,20181005,000000,155.95,156.93,153.635,154.8,158182,0
+RBC.US,D,20181008,000000,154.75,155.79,152.32,154.43,103812,0
+RBC.US,D,20181009,000000,154.25,155.63,152.6,153.18,126420,0
+RBC.US,D,20181010,000000,153.18,154.37,146.685,147.21,153480,0
+RBC.US,D,20181011,000000,146.43,147.35,141.23,141.36,240788,0
+RBC.US,D,20181012,000000,143.75,143.75,136.44,137.96,174846,0
+RBC.US,D,20181015,000000,137.68,139.893,137.52,138.85,173529,0
+RBC.US,D,20181016,000000,139.8,145.39,137.68,144.93,145357,0
+RBC.US,D,20181017,000000,144.57,145.94,143.505,145.1,88213,0
+RBC.US,D,20181018,000000,144.75,145.75,142.476,143.77,123482,0
+RBC.US,D,20181019,000000,143.03,145.087,140.56,142.72,94746,0
+RBC.US,D,20181022,000000,143.89,147.54,143.04,146.65,139734,0
+RBC.US,D,20181023,000000,147.18,149.35,145.25,145.61,160584,0
+RBC.US,D,20181024,000000,145.38,145.92,139.79,139.82,88708,0
+RBC.US,D,20181025,000000,140.81,143.43,140.81,142.4,95061,0
+RBC.US,D,20181026,000000,140.49,147.26,140.49,143.82,96516,0
+RBC.US,D,20181029,000000,145.8,145.97,140.04,141.87,64420,0
+RBC.US,D,20181030,000000,142.32,146.87,140.88,146.57,95518,0
+RBC.US,D,20181031,000000,149.45,149.93,146.46,147.68,95982,0
+RBC.US,D,20181101,000000,147.99,152.18,145.52,150.64,226998,0
+RBC.US,D,20181102,000000,151.37,169.84,150.32,168.34,217819,0
+RBC.US,D,20181105,000000,167.32,168.82,161.49,162.33,113180,0
+RBC.US,D,20181106,000000,162.39,165.525,155.75,157.92,143345,0
+RBC.US,D,20181107,000000,157.82,161.11,156.805,160.92,137282,0
+RBC.US,D,20181108,000000,160.73,164.96,160.73,163.13,74717,0
+RBC.US,D,20181109,000000,162.13,163.655,159.04,160.1,78882,0
+RBC.US,D,20181112,000000,160.64,164.755,156.91,157.2,93641,0
+RBC.US,D,20181113,000000,158.02,158.82,153.16,154.46,135852,0
+RBC.US,D,20181114,000000,150,154.9,149.4,151.23,108635,0
+RBC.US,D,20181115,000000,150.04,153.42,148.835,153.17,78303,0
+RBC.US,D,20181116,000000,151.86,155.68,151.86,155.1,86921,0
+RBC.US,D,20181119,000000,154.9,154.94,150.035,151.1,55844,0
+RBC.US,D,20181120,000000,149.43,150,145.34,145.95,80785,0
+RBC.US,D,20181121,000000,146.8,148.69,145.55,146.2,56654,0
+RBC.US,D,20181123,000000,145.31,149.71,145.31,146.55,59321,0
+RBC.US,D,20181126,000000,148.28,150.259,146.14,149.31,67848,0
+RBC.US,D,20181127,000000,149.31,149.31,145.1,145.4,45284,0
+RBC.US,D,20181128,000000,146.5,153.53,145.3,152.76,75779,0
+RBC.US,D,20181129,000000,152.52,155.215,151.01,151.57,52900,0
+RBC.US,D,20181130,000000,150.97,153.24,148.05,153.02,101267,0
+RBC.US,D,20181203,000000,157.1,159.21,156,157.15,112375,0
+RBC.US,D,20181204,000000,156,157.21,143.54,144.53,80182,0
+RBC.US,D,20181206,000000,142.25,143.94,137.49,141.93,115262,0
+RBC.US,D,20181207,000000,141.5,143.751,136.02,137.02,98405,0
+RBC.US,D,20181210,000000,136.76,138.48,132.55,135.53,118019,0
+RBC.US,D,20181211,000000,137.79,140.39,133.3,134.19,104512,0
+RBC.US,D,20181212,000000,135.95,138.535,134.55,135.74,179757,0
+RBC.US,D,20181213,000000,136.43,139.875,134.33,135.21,96192,0
+RBC.US,D,20181214,000000,134.15,136.49,133.83,135.53,79533,0
+RBC.US,D,20181217,000000,135.14,138.297,132.92,133.92,126128,0
+RBC.US,D,20181218,000000,135.49,137.16,132.635,134.23,190696,0
+RBC.US,D,20181219,000000,134.38,138.64,130.57,131.7,118089,0
+RBC.US,D,20181220,000000,131.3,132.45,127.72,128.44,148698,0
+RBC.US,D,20181221,000000,128.52,130.665,125.2,127.01,303579,0
+RBC.US,D,20181224,000000,126.31,129.26,125.12,125.32,77353,0
+RBC.US,D,20181226,000000,125.85,133.75,125.59,133.35,158221,0
+RBC.US,D,20181227,000000,131.36,132,125.385,130.3,127196,0
+RBC.US,D,20181228,000000,130.25,132.94,126.31,130.84,93793,0
+RBC.US,D,20181231,000000,130.92,134,129.39,131.1,199534,0
+RBC.US,D,20190102,000000,129.31,129.97,127.22,128.78,136621,0
+RBC.US,D,20190103,000000,127.54,130.25,123.5,123.69,82937,0
+RBC.US,D,20190104,000000,125.71,133.84,123.68,128.41,89420,0
+RBC.US,D,20190107,000000,128.33,132.97,126.46,129.26,92827,0
+RBC.US,D,20190108,000000,130.48,132.545,127.89,128.78,85494,0
+RBC.US,D,20190109,000000,129.38,130.53,127.96,129.96,163778,0
+RBC.US,D,20190110,000000,128.76,132.31,128.71,132.27,129482,0
+RBC.US,D,20190111,000000,132.04,132.04,129.57,131.8,126536,0
+RBC.US,D,20190114,000000,130.62,131.2,127.3,129.51,119455,0
+RBC.US,D,20190115,000000,129.21,132.64,129.085,132.64,109399,0
+RBC.US,D,20190116,000000,132.98,136.23,132.24,133.32,107212,0
+RBC.US,D,20190117,000000,132.73,135.7,132.73,134.71,97041,0
+RBC.US,D,20190118,000000,134.99,139.07,134.33,137.68,103573,0
+RBC.US,D,20190122,000000,135.32,136.04,132.47,134.24,97970,0
+RBC.US,D,20190123,000000,134.71,138.053,131.31,132.73,68737,0
+RBC.US,D,20190124,000000,132.48,133.87,131.73,133.66,50132,0
+RBC.US,D,20190125,000000,134.51,137.21,134.51,135.05,58749,0
+RBC.US,D,20190128,000000,134.05,135.74,132.45,133.92,50976,0
+RBC.US,D,20190129,000000,133.94,136.34,133.52,135.7,55909,0
+RBC.US,D,20190130,000000,136.73,139.58,134.15,138.69,107147,0
+RBC.US,D,20190131,000000,138.19,140.09,137.548,139.42,110130,0
+RBC.US,D,20190201,000000,139.68,142.34,137.38,139.2,104990,0
+RBC.US,D,20190204,000000,138.89,141.03,137.32,140.8,135102,0
+RBC.US,D,20190205,000000,128.22,135.2,128.22,131.47,265799,0
+RBC.US,D,20190206,000000,130.25,133.33,128.73,133.32,128283,0
+RBC.US,D,20190207,000000,131.8,131.8,128.71,130.07,151309,0
+RBC.US,D,20190208,000000,129.24,130.48,128.13,129.76,125231,0
+RBC.US,D,20190211,000000,129.9,131.31,128.54,130.69,171516,0
+RBC.US,D,20190212,000000,131.75,133.42,131.18,132.65,129622,0
+RBC.US,D,20190213,000000,133,133.91,131.33,132.88,111571,0
+RBC.US,D,20190214,000000,132.37,135.53,131.71,134.87,94302,0
+RBC.US,D,20190215,000000,135.28,142.97,135.28,142.9,158359,0
+RBC.US,D,20190219,000000,142.3,144.08,140.18,141.93,111316,0
+RBC.US,D,20190220,000000,142.04,144.8,141.41,144.5,88919,0
+RBC.US,D,20190221,000000,143.91,144.58,140.2,142.61,82643,0
+RBC.US,D,20190222,000000,143.21,143.84,141.08,142.07,94208,0
+RBC.US,D,20190225,000000,143.26,146.56,142.67,144.45,129481,0
+RBC.US,D,20190226,000000,144.36,144.67,141.96,142.66,67610,0
+RBC.US,D,20190227,000000,142.33,143,140.46,141.95,56580,0
+RBC.US,D,20190228,000000,141.27,142.25,140.07,140.15,59841,0
+RBC.US,D,20190301,000000,141.05,142.38,140.2,142.16,45009,0
+RBC.US,D,20190304,000000,142.25,143.35,139.32,140.26,82630,0
+RBC.US,D,20190305,000000,140.39,144.378,138.68,139.57,70225,0
+RBC.US,D,20190306,000000,139.5,140.8,136.43,137.04,82154,0
+RBC.US,D,20190307,000000,137.23,138.25,134.25,134.7,71711,0
+RBC.US,D,20190308,000000,133.61,136.13,132.62,135.55,43952,0
+RBC.US,D,20190311,000000,135.9,136.205,130.48,134.35,188767,0
+RBC.US,D,20190312,000000,134.67,135.01,131.63,131.96,138655,0
+RBC.US,D,20190313,000000,132.42,135.33,131.27,133.99,146979,0
+RBC.US,D,20190314,000000,134.01,135.43,132.836,133.46,100101,0
+RBC.US,D,20190315,000000,134,135.505,131.43,131.49,459246,0
+RBC.US,D,20190318,000000,131.64,135.23,131.07,134.71,211728,0
+RBC.US,D,20190319,000000,135.31,135.68,132.16,132.75,80577,0
+RBC.US,D,20190320,000000,132.82,133.865,130.38,132.15,114652,0
+RBC.US,D,20190321,000000,132.05,134.35,131.8,132.97,127011,0
+RBC.US,D,20190322,000000,132.27,132.87,125.46,126.17,146639,0
+RBC.US,D,20190325,000000,126.23,128.022,125.14,126.64,122945,0
+RBC.US,D,20190326,000000,127.88,129.37,126.371,128.27,134346,0
+RBC.US,D,20190327,000000,128.17,128.58,125.02,126.5,85797,0
+RBC.US,D,20190328,000000,126.5,128.3,125.56,126.91,122856,0
+RBC.US,D,20190329,000000,127.82,128.43,126.4,127.17,287906,0
+RBC.US,D,20190401,000000,128.28,130.12,127.57,128.56,126242,0
+RBC.US,D,20190402,000000,128.57,130.34,127.565,129.56,277506,0
+RBC.US,D,20190403,000000,130.5,134.22,130.08,132.66,134607,0
+RBC.US,D,20190404,000000,132.49,134.06,131.22,131.95,98191,0
+RBC.US,D,20190405,000000,132.16,133.15,131.21,133.06,95603,0
+RBC.US,D,20190408,000000,132.57,132.57,128.705,130.01,120845,0
+RBC.US,D,20190409,000000,129.62,129.62,125.3,125.48,99719,0
+RBC.US,D,20190410,000000,125.76,128.5,125.35,128.06,97582,0
+RBC.US,D,20190411,000000,128.3,129.32,127.56,129.15,74248,0
+RBC.US,D,20190412,000000,130.38,131.01,129.05,129.53,68038,0
+RBC.US,D,20190415,000000,129.37,131.27,129.37,130.21,74015,0
+RBC.US,D,20190416,000000,130.58,130.83,129.39,130.46,107708,0
+RBC.US,D,20190417,000000,130.89,131.475,128.42,129.4,163370,0
+RBC.US,D,20190418,000000,129.14,131.64,128.84,130.92,104769,0
+RBC.US,D,20190422,000000,130.63,130.63,129.51,130.22,66138,0
+RBC.US,D,20190423,000000,130.44,133,129.77,132.12,101603,0
+RBC.US,D,20190424,000000,132.22,134.27,132.22,133.5,84162,0
+RBC.US,D,20190425,000000,133.1,133.7,131.82,133.23,130218,0
+RBC.US,D,20190426,000000,132.95,135.45,131.35,134.92,70923,0
+RBC.US,D,20190429,000000,134.87,138.45,134.87,137.73,92695,0
+RBC.US,D,20190430,000000,137.46,138.005,135.66,137.55,101853,0
+RBC.US,D,20190501,000000,138.2,140.5,137.24,138.3,94122,0
+RBC.US,D,20190502,000000,138,138.71,136.24,138.58,82283,0
+RBC.US,D,20190503,000000,139.5,142.19,139.13,142.11,66727,0
+RBC.US,D,20190506,000000,140.31,141.77,140.22,141.1,110231,0
+RBC.US,D,20190507,000000,139.82,139.82,136.495,137.28,77638,0
+RBC.US,D,20190508,000000,137.64,138.6,136.88,137.13,65251,0
+RBC.US,D,20190509,000000,136.16,138.74,134.944,137.55,49000,0
+RBC.US,D,20190510,000000,137.65,139.4,134.45,137.42,74485,0
+RBC.US,D,20190513,000000,134.85,136.11,132.33,134.08,119941,0
+RBC.US,D,20190514,000000,134.15,137.53,133.28,135.2,87765,0
+RBC.US,D,20190515,000000,134.37,137.1,133.99,136.8,85686,0
+RBC.US,D,20190516,000000,137.14,141.22,137.06,138.38,67362,0
+RBC.US,D,20190517,000000,137.03,139.08,135.84,135.89,91975,0
+RBC.US,D,20190520,000000,134.91,136.56,134.32,135.91,83738,0
+RBC.US,D,20190521,000000,136.44,138.876,136.39,138.58,100390,0
+RBC.US,D,20190522,000000,138.06,139.47,136.61,138.94,120839,0
+RBC.US,D,20190523,000000,141.99,141.99,134.5,140.38,195730,0
+RBC.US,D,20190524,000000,146.67,147.3,142.76,147.25,143340,0
+RBC.US,D,20190528,000000,147.79,149.805,146.34,146.49,131191,0
+RBC.US,D,20190529,000000,145.39,145.5,142.46,143.31,117326,0
+RBC.US,D,20190530,000000,143.9,144.97,142.06,142.87,105974,0
+RBC.US,D,20190531,000000,141.69,142.9,140.75,142.3,93492,0
+RBC.US,D,20190603,000000,142.66,144.79,142.04,143.92,130021,0
+RBC.US,D,20190604,000000,144.71,148.88,144.71,148.75,129906,0
+RBC.US,D,20190605,000000,149.13,149.83,147.32,149.3,85421,0
+RBC.US,D,20190606,000000,148.9,151.47,147.8,150.38,110771,0
+RBC.US,D,20190607,000000,150.86,151.85,149.02,149.23,75349,0
+RBC.US,D,20190610,000000,150.09,153.195,148.64,148.99,78698,0
+RBC.US,D,20190611,000000,150.18,151.23,147.93,149.26,86925,0
+RBC.US,D,20190612,000000,149.24,153.89,148.5,152.67,120905,0
+RBC.US,D,20190613,000000,153.39,154.89,152.22,153.93,99228,0
+RBC.US,D,20190614,000000,153.85,154.4,150.33,150.58,63014,0
+RBC.US,D,20190617,000000,150.88,151.59,149.345,149.85,80652,0
+RBC.US,D,20190618,000000,151.14,153.028,150.525,152.33,87643,0
+RBC.US,D,20190619,000000,151.97,154.51,151.15,154.38,73444,0
+RBC.US,D,20190620,000000,156.12,161.53,154.9,160.57,161155,0
+RBC.US,D,20190621,000000,159.65,162.41,159.15,161.85,197759,0
+RBC.US,D,20190624,000000,162,162.54,161.015,161.84,160048,0
+RBC.US,D,20190625,000000,161.97,164.54,160.77,163.56,165934,0
+RBC.US,D,20190626,000000,163.91,164.07,160.76,160.79,114250,0
+RBC.US,D,20190627,000000,160.71,163.73,159.97,163.44,113160,0
+RBC.US,D,20190628,000000,163.75,167.47,163.7,166.81,239804,0
+RBC.US,D,20190701,000000,169.14,171.535,166.37,169.05,127531,0
+RBC.US,D,20190702,000000,169.12,169.12,166.36,168.07,119026,0
+RBC.US,D,20190703,000000,168.45,169.88,166.94,167.53,77998,0
+RBC.US,D,20190705,000000,166.16,167.08,164.98,166.01,91415,0
+RBC.US,D,20190708,000000,165.16,166.01,161.9,162.95,103822,0
+RBC.US,D,20190709,000000,161.7,162.97,160.611,162.81,91215,0
+RBC.US,D,20190710,000000,163.4,163.918,161.13,162.68,65261,0
+RBC.US,D,20190711,000000,163.05,163.45,161.4,162.58,100820,0
+RBC.US,D,20190712,000000,163.01,165.43,163.01,164.16,77797,0
+RBC.US,D,20190715,000000,164.22,164.22,161.542,162.96,86822,0
+RBC.US,D,20190716,000000,163.23,165.62,163.23,164.34,93513,0
+RBC.US,D,20190717,000000,163.91,163.91,160.38,160.52,62712,0
+RBC.US,D,20190718,000000,160.16,162.44,159.37,161.83,63696,0
+RBC.US,D,20190719,000000,161.48,164.39,161.22,161.63,71091,0
+RBC.US,D,20190722,000000,161.26,162.88,160.555,161.16,69136,0
+RBC.US,D,20190723,000000,161.6,165.09,161.6,164.52,77457,0
+RBC.US,D,20190724,000000,164.17,165.67,162.74,164.17,128999,0
+RBC.US,D,20190725,000000,164.44,164.44,161.69,161.91,77380,0
+RBC.US,D,20190726,000000,162.2,164.87,161.35,164.42,47704,0
+RBC.US,D,20190729,000000,163.94,164.46,161.9,162.08,67714,0
+RBC.US,D,20190730,000000,161.56,164.91,161.14,164.79,94488,0
+RBC.US,D,20190731,000000,164.82,167.55,161.9,162.69,129460,0
+RBC.US,D,20190801,000000,159.98,166.88,155.895,160.48,136404,0
+RBC.US,D,20190802,000000,159.53,163.2,158.715,161.94,102817,0
+RBC.US,D,20190805,000000,159,162.7,155.44,156.87,128318,0
+RBC.US,D,20190806,000000,157.48,160.86,154.991,157.48,93219,0
+RBC.US,D,20190807,000000,156.11,160.36,155.22,159.14,89745,0
+RBC.US,D,20190808,000000,159.86,163.37,158.26,162.8,64258,0
+RBC.US,D,20190809,000000,162.41,162.52,159.78,160.51,59092,0
+RBC.US,D,20190812,000000,159.53,160.67,158.54,158.54,38368,0
+RBC.US,D,20190813,000000,158.29,162.55,158.29,161.92,49961,0
+RBC.US,D,20190814,000000,158.88,159.92,156.14,156.15,57326,0
+RBC.US,D,20190815,000000,156.15,157.51,154.02,157.09,70455,0
+RBC.US,D,20190816,000000,158.25,160.57,158.21,159.96,49725,0
+RBC.US,D,20190819,000000,161.88,162.44,158.03,158.48,65598,0
+RBC.US,D,20190820,000000,157.8,159.3,156.11,157.76,72398,0
+RBC.US,D,20190821,000000,159.37,159.5,157.305,157.76,71887,0
+RBC.US,D,20190822,000000,158.23,159.81,157.1,158.85,107314,0
+RBC.US,D,20190823,000000,158.35,159.55,150.407,151.05,79064,0
+RBC.US,D,20190826,000000,150.96,153.27,149.98,150.79,83604,0
+RBC.US,D,20190827,000000,151.92,154.59,150.23,153.67,102784,0
+RBC.US,D,20190828,000000,153,156.79,152.31,156,63806,0
+RBC.US,D,20190829,000000,157.67,160.33,157.45,159.74,81994,0
+RBC.US,D,20190830,000000,160,160.5,158.405,159.53,55146,0
+RBC.US,D,20190903,000000,158.36,158.36,153.25,156.37,118065,0
+RBC.US,D,20190904,000000,157.99,157.99,156.08,156.66,95403,0
+RBC.US,D,20190905,000000,158.57,162.6,157.44,160.64,113023,0
+RBC.US,D,20190906,000000,160.44,161,159.38,159.52,86999,0
+RBC.US,D,20190909,000000,160,160.59,158.18,159.43,79419,0
+RBC.US,D,20190910,000000,159.08,160.67,156.778,159,81040,0
+RBC.US,D,20190911,000000,159.69,159.69,157.59,159,139879,0
+RBC.US,D,20190912,000000,159.38,162.58,154.83,162.12,131911,0
+RBC.US,D,20190913,000000,163.2,168.26,161.6,167.45,111331,0
+RBC.US,D,20190916,000000,167,170.14,165.35,166.92,116645,0
+RBC.US,D,20190917,000000,166.43,166.97,163.71,164.39,72133,0
+RBC.US,D,20190918,000000,164.63,165.51,163.405,165.21,158577,0
+RBC.US,D,20190919,000000,165.55,165.89,162.13,162.69,100547,0
+RBC.US,D,20190920,000000,162.43,167.29,162.11,166.82,264683,0
+RBC.US,D,20190923,000000,166.08,168.56,165.58,168,113000,0
+RBC.US,D,20190924,000000,168.35,168.41,163.32,165.1,181949,0
+RBC.US,D,20190925,000000,165.5,170.62,162.343,169.85,101496,0
+RBC.US,D,20190926,000000,169.54,170.65,163.79,164.11,89045,0
+RBC.US,D,20190927,000000,165.11,166.88,162.51,164.87,86554,0
+RBC.US,D,20190930,000000,165.05,167.25,165.05,165.91,108508,0
+RBC.US,D,20191001,000000,166.65,167.77,158.05,158.43,90043,0
+RBC.US,D,20191002,000000,157.46,158.66,153.988,157.66,81093,0
+RBC.US,D,20191003,000000,156.97,158.22,153.58,155.91,70972,0
+RBC.US,D,20191004,000000,156.3,157.58,155.631,157.32,69154,0
+RBC.US,D,20191007,000000,154.89,158.55,154.89,157.62,107752,0
+RBC.US,D,20191008,000000,156.46,157.17,152.55,153.02,46390,0
+RBC.US,D,20191009,000000,154.76,161.56,153.69,155.7,65993,0
+RBC.US,D,20191010,000000,156.03,157.86,154.89,156.22,57599,0
+RBC.US,D,20191011,000000,156.73,161.85,154.25,159.79,78224,0
+RBC.US,D,20191014,000000,159,160.24,157.84,159.5,73322,0
+RBC.US,D,20191015,000000,159.79,163.4,159.06,161.71,69550,0
+RBC.US,D,20191016,000000,160.95,163.32,159.83,160.87,106184,0
+RBC.US,D,20191017,000000,161.6,164.7,160.258,164.33,100060,0
+RBC.US,D,20191018,000000,163.32,164.18,162.21,162.87,87496,0
+RBC.US,D,20191021,000000,163.82,164.51,162.25,163.47,79264,0
+RBC.US,D,20191022,000000,162.94,164.54,160.37,160.8,76286,0
+RBC.US,D,20191023,000000,160.32,160.94,157.82,158.17,103734,0
+RBC.US,D,20191024,000000,158.97,159.42,154.49,159.27,76797,0
+RBC.US,D,20191025,000000,159.09,161.43,157.685,160.05,85523,0
+RBC.US,D,20191028,000000,161.52,162.59,160.535,162.36,91861,0
+RBC.US,D,20191029,000000,161.85,163.708,161.58,163.4,67106,0
+RBC.US,D,20191030,000000,163.19,163.19,160.74,162.49,78986,0
+RBC.US,D,20191031,000000,162.18,162.18,158.53,160.44,86864,0
+RBC.US,D,20191101,000000,163.65,168.19,159.77,162.93,115931,0
+RBC.US,D,20191104,000000,163.51,164.445,161.78,163.91,73695,0
+RBC.US,D,20191105,000000,164.05,165.705,163.24,163.27,85739,0
+RBC.US,D,20191106,000000,163.41,166.75,163.12,165.66,71274,0
+RBC.US,D,20191107,000000,167.02,168.025,166.5,167.44,69525,0
+RBC.US,D,20191108,000000,167.34,168.15,164.45,167.31,55970,0
+RBC.US,D,20191111,000000,166.26,166.86,164.84,166.37,66528,0
+RBC.US,D,20191112,000000,166.83,167.44,165.51,166.23,38056,0
+RBC.US,D,20191113,000000,165.21,165.97,163.91,165.26,52664,0
+RBC.US,D,20191114,000000,159.62,163.53,159.62,160.69,60998,0
+RBC.US,D,20191115,000000,162.08,163.81,161.76,162.83,74042,0
+RBC.US,D,20191118,000000,161.65,164.5,158.57,160.24,78011,0
+RBC.US,D,20191119,000000,160.98,162.43,160.04,161.11,77858,0
+RBC.US,D,20191120,000000,160.62,161.9,154.6,155.45,129986,0
+RBC.US,D,20191121,000000,156.24,158.13,153.9,157.95,80827,0
+RBC.US,D,20191122,000000,158.42,162.23,157.17,161.89,76329,0
+RBC.US,D,20191125,000000,162.59,166.25,162.59,165.81,76286,0
+RBC.US,D,20191126,000000,165.39,166.81,164.17,166.23,59840,0
+RBC.US,D,20191127,000000,166.21,167.42,164.62,166.65,58404,0
+RBC.US,D,20191129,000000,166,166.84,165.15,165.88,25183,0
+RBC.US,D,20191202,000000,165.87,166.75,161.5,162.56,57913,0
+RBC.US,D,20191203,000000,160.68,162.82,159.76,162.01,53871,0
+RBC.US,D,20191204,000000,162.79,164.62,161.18,161.84,54671,0
+RBC.US,D,20191205,000000,161.92,164.35,161.92,163.96,43456,0
+RBC.US,D,20191206,000000,164.72,167.35,164.72,165.25,73315,0
+RBC.US,D,20191209,000000,164.72,165.7,163.26,164.69,54898,0
+RBC.US,D,20191210,000000,164.75,165.09,162.59,162.86,72865,0
+RBC.US,D,20191211,000000,163.4,169.52,162.93,169.29,67046,0
+RBC.US,D,20191212,000000,168.45,174.935,168.25,174.17,101426,0
+RBC.US,D,20191213,000000,173.44,174.035,169.84,170.28,106287,0
+RBC.US,D,20191216,000000,171.98,171.98,163.26,163.6,104768,0
+RBC.US,D,20191217,000000,164.05,164.12,155.45,156.25,169037,0
+RBC.US,D,20191218,000000,156.54,160.87,155.2,159.48,90580,0
+RBC.US,D,20191219,000000,159.5,160,157.53,157.8,87261,0
+RBC.US,D,20191220,000000,157.89,159.27,156.82,157.35,130539,0
+RBC.US,D,20191223,000000,157.6,159.32,156.615,158.85,91160,0
+RBC.US,D,20191224,000000,159.36,159.98,158.67,158.88,17997,0
+RBC.US,D,20191226,000000,158.94,159.12,156.91,159.12,32193,0
+RBC.US,D,20191227,000000,159.5,159.5,157.8,158.99,54449,0
+RBC.US,D,20191230,000000,159.11,159.23,157.03,157.66,61294,0
+RBC.US,D,20191231,000000,157.7,159.89,156.57,158.34,89653,0
+RBC.US,D,20200102,000000,159.55,160.75,157.14,160.57,112077,0
+RBC.US,D,20200103,000000,159.03,162.65,158.767,162.29,116534,0
+RBC.US,D,20200106,000000,161.79,163.37,159.365,163.19,104809,0
+RBC.US,D,20200107,000000,162.81,165.56,161.435,165.53,86896,0
+RBC.US,D,20200108,000000,165.69,168.375,165.055,167.14,121860,0
+RBC.US,D,20200109,000000,167.62,168.46,165.51,166.13,125303,0
+RBC.US,D,20200110,000000,166.21,166.67,163.88,164.61,56027,0
+RBC.US,D,20200113,000000,164.39,168.65,164.39,168.63,69031,0
+RBC.US,D,20200114,000000,168.08,172.59,168.02,170.56,109864,0
+RBC.US,D,20200115,000000,170.11,172.82,170.095,170.99,69816,0
+RBC.US,D,20200116,000000,171.95,175.28,171.875,175.14,68858,0
+RBC.US,D,20200117,000000,176.39,176.43,174.21,174.35,63305,0
+RBC.US,D,20200121,000000,173.49,175.39,172.11,172.58,66609,0
+RBC.US,D,20200122,000000,173.38,174.515,170.5,170.89,96827,0
+RBC.US,D,20200123,000000,170.19,170.19,166.32,166.52,108485,0
+RBC.US,D,20200124,000000,166.57,166.57,162.05,162.58,118660,0
+RBC.US,D,20200127,000000,159.68,162.86,157.74,161.53,119803,0
+RBC.US,D,20200128,000000,162.52,164.5,160.87,164.04,65649,0
+RBC.US,D,20200129,000000,164.24,165.578,162.71,162.97,51267,0
+RBC.US,D,20200130,000000,161.63,164.42,161.63,162.98,58956,0
+RBC.US,D,20200131,000000,162.28,162.59,154.87,155.51,72356,0
+RBC.US,D,20200203,000000,156.39,158.24,152.81,153.59,105437,0
+RBC.US,D,20200204,000000,156.76,174.255,154,173.58,149503,0
+RBC.US,D,20200205,000000,175.81,180.9,175.48,178.86,137784,0
+RBC.US,D,20200206,000000,177.2,182.25,175.96,181.39,97299,0
+RBC.US,D,20200207,000000,179.73,181.86,178.27,179.97,58767,0
+RBC.US,D,20200210,000000,180,182.14,178.02,179.3,83304,0
+RBC.US,D,20200211,000000,180.22,183.1,180.11,181.12,76143,0
+RBC.US,D,20200212,000000,182.49,185.055,180.97,181.97,73675,0
+RBC.US,D,20200213,000000,181.01,183.25,179.35,180.43,87552,0
+RBC.US,D,20200214,000000,180.68,182.589,178.73,178.8,80857,0
+RBC.US,D,20200218,000000,177.89,179.8,177.6,177.72,56327,0
+RBC.US,D,20200219,000000,178.28,179.398,175.38,175.69,68288,0
+RBC.US,D,20200220,000000,174.89,181.725,174.89,181.37,54507,0
+RBC.US,D,20200221,000000,181.31,181.31,178.77,179.11,42881,0
+RBC.US,D,20200224,000000,172.31,177.58,172.31,177,75689,0
+RBC.US,D,20200225,000000,177.2,178.58,173.41,177,161859,0
+RBC.US,D,20200226,000000,178.1,179.26,176.045,177,124175,0
+RBC.US,D,20200227,000000,173.63,180.9,173.17,177,189250,0
+RBC.US,D,20200228,000000,169.03,173.43,164.07,171.19,315909,0
+RBC.US,D,20200302,000000,171.78,174.45,165.47,170.73,89518,0
+RBC.US,D,20200303,000000,170.63,176.929,166.835,167.76,78785,0
+RBC.US,D,20200304,000000,169.93,174.4,167.41,173.01,87476,0
+RBC.US,D,20200305,000000,169.49,170.3,161,162.98,79173,0
+RBC.US,D,20200306,000000,158.15,162.52,154.16,157.47,134894,0
+RBC.US,D,20200309,000000,148.17,152.6634,144.235,145.71,153192,0
+RBC.US,D,20200310,000000,149.88,150.36,143.615,148.98,175541,0
+RBC.US,D,20200311,000000,144.95,146.77,138.415,140.41,114781,0
+RBC.US,D,20200312,000000,130.81,130.81,110.97,111.45,168114,0
+RBC.US,D,20200313,000000,113.73,125.86,109.56,125.86,195628,0
+RBC.US,D,20200316,000000,102.83,111.45,93.26,97.61,196691,0
+RBC.US,D,20200317,000000,98.35,118.96,96.4769,118.43,200468,0
+RBC.US,D,20200318,000000,109.34,115,83.16,85.68,217734,0
+RBC.US,D,20200319,000000,85.31,101.18,80.49,96.71,221196,0
+RBC.US,D,20200320,000000,97.02,102.2,80.44,84.9,336040,0
+RBC.US,D,20200323,000000,85.77,86.9,77.77,81.77,191604,0
+RBC.US,D,20200324,000000,85.24,101.13,77.63,99.91,304479,0
+RBC.US,D,20200325,000000,99.3,129.99,98.5,125.08,336938,0
+RBC.US,D,20200326,000000,123.91,132.97,117.24,120.73,298682,0
+RBC.US,D,20200327,000000,114.98,119.69,105.14,110,219998,0
+RBC.US,D,20200330,000000,109.91,114.45,106.7425,111.93,217502,0
+RBC.US,D,20200331,000000,111.3,117.09,109.12,112.79,294516,0
+RBC.US,D,20200401,000000,107.14,111.06,103.5855,111.05,172030,0
+RBC.US,D,20200402,000000,110.99,114.71,106.57,113.9,146845,0
+RBC.US,D,20200403,000000,112.93,115.31,109.04,112.4,134252,0
+RBC.US,D,20200406,000000,119.4,124.305,115.91,117.63,186618,0
+RBC.US,D,20200407,000000,122.13,123.62,115.19,117.85,283355,0
+RBC.US,D,20200408,000000,120.52,122.76,117.02,120,165906,0
+RBC.US,D,20200409,000000,122.73,128.2951,120.37,121.73,150046,0
+RBC.US,D,20200413,000000,120.37,126.26,116.76,121.2,263908,0
+RBC.US,D,20200414,000000,125.34,131.26,122.885,130.79,199819,0
+RBC.US,D,20200415,000000,126.59,128.01,118.62,120.52,171050,0
+RBC.US,D,20200416,000000,118.67,122.32,115.245,119.82,214036,0
+RBC.US,D,20200417,000000,126.18,128.1526,123.145,124.87,141758,0
+RBC.US,D,20200420,000000,121.43,125.2019,117.77,121.17,136899,0
+RBC.US,D,20200421,000000,116.54,121.88,111.2043,120.23,203113,0
+RBC.US,D,20200422,000000,123.03,125.6,119.58,121.15,121614,0
+RBC.US,D,20200423,000000,121.58,128,117.89,118.45,133158,0
+RBC.US,D,20200424,000000,118.41,125.02,116.45,123.57,259722,0
+RBC.US,D,20200427,000000,123.49,132.77,119.36,131.51,186924,0
+RBC.US,D,20200428,000000,135,135.3464,126.915,127.44,151144,0
+RBC.US,D,20200429,000000,132.34,138.05,131.5,132.81,174343,0
+RBC.US,D,20200430,000000,129.25,131.565,119.7673,126.68,144490,0
+RBC.US,D,20200501,000000,122.72,132.3,118.22,120.55,148389,0
+RBC.US,D,20200504,000000,118.29,124.56,113.23,115.91,209959,0
+RBC.US,D,20200505,000000,118.68,124.55,118.68,120.77,99188,0
+RBC.US,D,20200506,000000,121.41,122.125,115.72,118.22,102094,0
+RBC.US,D,20200507,000000,120.03,121.705,117.01,118.57,116397,0
+RBC.US,D,20200508,000000,121.57,124,119.64,122.42,147889,0
+RBC.US,D,20200511,000000,120.25,122.5,117.55,121.23,142861,0
+RBC.US,D,20200512,000000,121.35,125.67,114.21,114.31,220231,0
+RBC.US,D,20200513,000000,113.18,117.07,108.92,111.27,147374,0
+RBC.US,D,20200514,000000,108.03,112.09,103.09,111.65,164201,0
+RBC.US,D,20200515,000000,111.5,112.95,109.48,110.2,216628,0
+RBC.US,D,20200518,000000,116.51,123.09,116.17,118.88,288231,0
+RBC.US,D,20200519,000000,117.83,119.105,114.53,114.87,171561,0
+RBC.US,D,20200520,000000,118.7,126.05,118.7,119.98,419444,0
+RBC.US,D,20200521,000000,121.95,125.32,119.71,122.58,245883,0
+RBC.US,D,20200522,000000,124,128.885,119.465,128.07,170905,0
+RBC.US,D,20200526,000000,134.25,135.735,128.84,131.22,190081,0
+RBC.US,D,20200527,000000,135.01,145.61,133.9,143.72,260251,0
+RBC.US,D,20200528,000000,146.17,146.33,137.39,138.23,171102,0
+RBC.US,D,20200529,000000,135.67,140.71,134.59,140.65,125176,0
+RBC.US,D,20200601,000000,141.34,145.67,135.92,135.945,152681,0
+RBC.US,D,20200602,000000,137.58,138.79,135.37,137.44,207466,0
+RBC.US,D,20200603,000000,139.43,143.96,138.08,140.03,161189,0
+RBC.US,D,20200604,000000,138.16,142.445,137.6739,142.13,126846,0
+RBC.US,D,20200605,000000,149.4,157.06,148.48,154.76,186719,0
+RBC.US,D,20200608,000000,158.08,159.045,147.34,150.22,188411,0
+RBC.US,D,20200609,000000,147.27,151.84,144.86,148.55,94417,0
+RBC.US,D,20200610,000000,148.08,148.08,142.65,144.23,95654,0
+RBC.US,D,20200611,000000,136.01,138.98,129.72,129.73,151089,0
+RBC.US,D,20200612,000000,136.34,136.63,128.41,134.52,127702,0
+RBC.US,D,20200615,000000,129.63,136.47,129.63,136.46,103441,0
+RBC.US,D,20200616,000000,142.68,145.8,138.28,139.86,131742,0
+RBC.US,D,20200617,000000,140.47,141.83,138.1,138.3,100602,0
+RBC.US,D,20200618,000000,136.45,139.1986,136.22,137.17,90378,0
+RBC.US,D,20200619,000000,138.95,139.62,132.555,133.805,276207,0
+RBC.US,D,20200622,000000,135.15,138.94,132.8,138.11,136844,0
+RBC.US,D,20200623,000000,140.56,140.8,137.17,137.25,129526,0
+RBC.US,D,20200624,000000,135.34,137.17,130.21,131.59,209381,0
+RBC.US,D,20200625,000000,130.71,133.78,129.65,133.44,126772,0
+RBC.US,D,20200626,000000,131.98,133.4,126.81,127.37,256218,0
+RBC.US,D,20200629,000000,129.27,134.25,128.6,131.4,132291,0
+RBC.US,D,20200630,000000,130.65,135.395,129.05,134.04,138913,0
+RBC.US,D,20200701,000000,134,135.63,127.31,128.85,126411,0
+RBC.US,D,20200702,000000,131.41,133.83,128.85,131.37,118051,0
+RBC.US,D,20200706,000000,134.52,134.52,131.65,133.19,81850,0
+RBC.US,D,20200707,000000,132.58,134.37,127.25,127.51,100654,0
+RBC.US,D,20200708,000000,127.16,129.33,126.03,127.35,78752,0
+RBC.US,D,20200709,000000,126.88,127.48,122.44,124.4,82581,0
+RBC.US,D,20200710,000000,124.3,127.65,124.04,127.07,67694,0
+RBC.US,D,20200713,000000,128.91,130.27,125.29,126.91,77746,0
+RBC.US,D,20200714,000000,126.84,133.81,126.84,133.3,120217,0
+RBC.US,D,20200715,000000,129.63,135.26,126.15,133.43,158377,0
+RBC.US,D,20200716,000000,133.26,133.94,129.41,130.55,73320,0
+RBC.US,D,20200717,000000,130.2,132.495,129.55,130.33,64426,0
+RBC.US,D,20200720,000000,129.49,129.7,126.09,127.19,43955,0
+RBC.US,D,20200721,000000,129.34,130.935,127.45,129.69,135597,0
+RBC.US,D,20200722,000000,128.38,130.89,126.21,126.98,95646,0
+RBC.US,D,20200723,000000,126.58,131.67,126.25,128.66,63830,0
+RBC.US,D,20200724,000000,128.73,129.45,126.515,127.42,68847,0
+RBC.US,D,20200727,000000,126.83,129.225,126.83,128.33,52223,0
+RBC.US,D,20200728,000000,127.06,127.06,121.99,122.24,75927,0
+RBC.US,D,20200729,000000,122.98,124.37,122.98,124.06,74922,0
+RBC.US,D,20200730,000000,122,125.05,120.2001,124.79,117492,0
+RBC.US,D,20200731,000000,123.48,123.97,119.185,122.42,127198,0
+RBC.US,D,20200803,000000,122.87,124.74,121.23,124.38,63100,0
+RBC.US,D,20200804,000000,123.56,125.38,121.88,123.45,63583,0
+RBC.US,D,20200805,000000,124.97,127.88,123.93,127.85,92690,0
+RBC.US,D,20200806,000000,127.41,127.97,125.28,127.05,66444,0
+RBC.US,D,20200807,000000,127.37,134.095,125.87,131.85,109204,0
+RBC.US,D,20200810,000000,133.48,137.725,133.43,135.09,93204,0
+RBC.US,D,20200811,000000,137.69,145.55,137.63,143.59,202606,0
+RBC.US,D,20200812,000000,145,145,137.29,139.39,122674,0
+RBC.US,D,20200813,000000,137.95,141.29,135.13,136.11,56851,0
+RBC.US,D,20200814,000000,134.55,136.33,134.11,135.29,47484,0
+RBC.US,D,20200817,000000,135.79,136.77,132.31,132.46,55279,0
+RBC.US,D,20200818,000000,132.23,133.74,130.32,130.58,52606,0
+RBC.US,D,20200819,000000,130.67,132.19,129.81,129.99,49818,0
+RBC.US,D,20200820,000000,128.15,130.245,127.01,129.15,61822,0
+RBC.US,D,20200821,000000,129.46,129.78,125.79,127.81,83228,0
+RBC.US,D,20200824,000000,128.84,131.84,127.59,131.66,53291,0
+RBC.US,D,20200825,000000,132.49,133.35,130.36,132.69,85954,0
+RBC.US,D,20200826,000000,132.59,132.59,129.81,132.2,87138,0
+RBC.US,D,20200827,000000,131.26,134.02,131.25,133.11,51572,0
+RBC.US,D,20200828,000000,134.16,134.19,132.08,133.84,40277,0
+RBC.US,D,20200831,000000,133.43,134.31,131.74,132.04,97523,0
+RBC.US,D,20200901,000000,131.3,133.93,130.725,133.41,81240,0
+RBC.US,D,20200902,000000,133.23,136.35,133.23,134.62,76718,0
+RBC.US,D,20200903,000000,134.72,134.72,129.83,130.4,79259,0
+RBC.US,D,20200904,000000,132.84,133.89,130.54,130.96,83854,0
+RBC.US,D,20200908,000000,129.64,131.2475,127.1,127.79,89927,0
+RBC.US,D,20200909,000000,129.09,129.47,126.13,127.33,63095,0
+RBC.US,D,20200910,000000,128.05,128.78,124.62,124.62,63903,0
+RBC.US,D,20200911,000000,125.35,126.17,124.02,124.83,74577,0
+RBC.US,D,20200914,000000,125.59,126.5,123.525,126.14,107728,0
+RBC.US,D,20200915,000000,126.34,127.17,124.27,124.94,83043,0
+RBC.US,D,20200916,000000,125.32,128.97,125.32,127.03,70683,0
+RBC.US,D,20200917,000000,125.41,130.41,124.41,129.08,187151,0
+RBC.US,D,20200918,000000,130.37,130.37,123.05,124.5,338782,0
+RBC.US,D,20200921,000000,122.1,122.98,114.48,115.83,152628,0
+RBC.US,D,20200922,000000,115.93,117.935,114.79,117.52,75484,0
+RBC.US,D,20200923,000000,117.67,118.93,113.4,113.4,85616,0
+RBC.US,D,20200924,000000,113.57,120.88,113.57,119,183447,0
+RBC.US,D,20200925,000000,118.65,120,117.47,119.31,153700,0
+RBC.US,D,20200928,000000,121,123.65,121,122.75,114700,0
+RBC.US,D,20200929,000000,122.68,122.68,121.46,121.89,115630,0
+RBC.US,D,20200930,000000,122.83,124.78,120.01,121.21,354400,0
+RBC.US,D,20201001,000000,123.15,123.75,119.59,122.25,189547,0
+RBC.US,D,20201002,000000,119.93,123.85,119.93,121.75,141121,0
+RBC.US,D,20201005,000000,123.23,123.87,121.35,121.94,85514,0
+RBC.US,D,20201006,000000,122.88,124.38,120.31,120.86,125465,0
+RBC.US,D,20201007,000000,121.7,123.38,118.875,122.6,164519,0
+RBC.US,D,20201008,000000,124.29,124.6,121.4801,122.97,109302,0
+RBC.US,D,20201009,000000,124.28,127.46,122.64,125.87,107937,0
+RBC.US,D,20201012,000000,125.79,128.68,124.72,127.77,129562,0
+RBC.US,D,20201013,000000,126.77,128.195,124.17,124.55,123813,0
+RBC.US,D,20201014,000000,124.07,126.96,123.385,124.03,67954,0
+RBC.US,D,20201015,000000,122.05,125.4,121.66,125.31,96112,0
+RBC.US,D,20201016,000000,125.26,127.85,123.08,125.78,79913,0
+RBC.US,D,20201019,000000,126.49,127.07,124.18,124.27,79555,0
+RBC.US,D,20201020,000000,125.35,126.52,125.06,125.64,131050,0
+RBC.US,D,20201021,000000,125.68,127.175,125.5,125.77,81801,0
+RBC.US,D,20201022,000000,125.94,126.72,125.2542,126.4,81265,0
+RBC.US,D,20201023,000000,127.6,127.92,125.265,127.63,137102,0
+RBC.US,D,20201026,000000,125.8,126.36,124.64,125.02,156323,0
+RBC.US,D,20201027,000000,124.72,125.7564,121.89,122.58,125648,0
+RBC.US,D,20201028,000000,120.1,121.16,115.39,115.67,132093,0
+RBC.US,D,20201029,000000,114.71,119.03,114.49,118.71,181221,0
+RBC.US,D,20201030,000000,116.77,120.73,116.77,119.05,130276,0
+RBC.US,D,20201102,000000,120.42,128.3,120.42,127.95,195249,0
+RBC.US,D,20201103,000000,130.33,132.74,129.28,130.76,127001,0
+RBC.US,D,20201104,000000,128.67,130.08,124.89,126.74,132216,0
+RBC.US,D,20201105,000000,127.41,132.2,126.26,127.51,216824,0
+RBC.US,D,20201106,000000,128.17,129.35,126.64,127.55,97639,0
+RBC.US,D,20201109,000000,134.89,147.37,134.89,145.77,191839,0
+RBC.US,D,20201110,000000,147.82,155.15,146.6,154.84,239278,0
+RBC.US,D,20201111,000000,154.74,157.54,151.81,156.97,202611,0
+RBC.US,D,20201112,000000,155.25,157.88,145.7868,157.24,225542,0
+RBC.US,D,20201113,000000,159.04,161.56,157.97,161.36,139550,0
+RBC.US,D,20201116,000000,165.93,173.19,160.4,172.35,190635,0
+RBC.US,D,20201117,000000,169.13,172.79,167.411,172.45,173255,0
+RBC.US,D,20201118,000000,173.47,176.82,171.94,174.85,282034,0
+RBC.US,D,20201119,000000,173.59,173.6,163.2127,171.05,302362,0
+RBC.US,D,20201120,000000,168.56,171.6,165.12,168.5,202776,0
+RBC.US,D,20201123,000000,169.68,171.96,168.925,171.62,141910,0
+RBC.US,D,20201124,000000,174.47,178.775,172.62,178.31,181274,0
+RBC.US,D,20201125,000000,177.5,178.98,173.29,178.1,183580,0
+RBC.US,D,20201127,000000,177.72,177.72,173.49,174.63,64318,0
+RBC.US,D,20201130,000000,173.04,173.04,166.47,168.84,240172,0
+RBC.US,D,20201201,000000,171.37,171.82,166.75,167.85,147487,0
+RBC.US,D,20201202,000000,167.59,170.63,166.56,169.15,108810,0
+RBC.US,D,20201203,000000,168.71,170.14,167.13,168.31,60953,0
+RBC.US,D,20201204,000000,169.9,178.56,169.9,175.98,172564,0
+RBC.US,D,20201207,000000,175.28,176.33,171.3,175.37,161555,0
+RBC.US,D,20201208,000000,173.23,181.33,173.23,181.01,133316,0
+RBC.US,D,20201209,000000,182.84,182.84,175.32,179.53,151840,0
+RBC.US,D,20201210,000000,178.59,179.65,174.13,177,129847,0
+RBC.US,D,20201211,000000,174.84,177.04,173.46,176.1,113647,0
+RBC.US,D,20201214,000000,178.74,178.74,175.31,175.98,111702,0
+RBC.US,D,20201215,000000,177.96,180.37,174.54,180.08,104894,0
+RBC.US,D,20201216,000000,181.09,181.1808,177.47,179.81,116806,0
+RBC.US,D,20201217,000000,179.83,183.125,178.8875,182,119723,0
+RBC.US,D,20201218,000000,182.89,184.83,177.77,181.6,330271,0
+RBC.US,D,20201221,000000,177.155,180.17,176.55,179.13,87316,0
+RBC.US,D,20201222,000000,179.41,180.74,176.46,177.15,83879,0
+RBC.US,D,20201223,000000,177.5,179.74,175.735,178.93,93836,0
+RBC.US,D,20201224,000000,178.98,181.93,176.53,181.4,36027,0
+RBC.US,D,20201228,000000,183.16,185.13,182.22,182.81,64398,0
+RBC.US,D,20201229,000000,184.14,184.14,177.35,178.42,49971,0
+RBC.US,D,20201230,000000,178.38,182.37,178.01,179.63,106952,0
+RBC.US,D,20201231,000000,179.99,180.965,178.33,179.04,82332,0
+RBC.US,D,20210104,000000,180.77,180.77,171,173.29,121152,0
+RBC.US,D,20210105,000000,173.54,177.19,173.54,174.22,88447,0
+RBC.US,D,20210106,000000,177.65,187.39,177.65,185.72,181181,0
+RBC.US,D,20210107,000000,186.16,189.64,185.29,187.26,67404,0
+RBC.US,D,20210108,000000,187.36,187.56,182.27,185.99,179630,0
+RBC.US,D,20210111,000000,186.78,188.07,184.5989,186.31,104095,0
+RBC.US,D,20210112,000000,186.4,187.55,185.64,186.12,93450,0
+RBC.US,D,20210113,000000,186.33,186.33,181.25,182.54,206458,0
+RBC.US,D,20210114,000000,183.94,189.97,183.94,187.76,94317,0
+RBC.US,D,20210115,000000,185.52,188.81,183.19,185.98,87599,0
+RBC.US,D,20210119,000000,187.88,189.04,185.73,186.51,107605,0
+RBC.US,D,20210120,000000,186.88,188.16,185.16,185.43,77031,0
+RBC.US,D,20210121,000000,185.26,186.72,183.0338,184.67,57147,0
+RBC.US,D,20210122,000000,182.22,185.34,181.51,184.78,107294,0
+RBC.US,D,20210125,000000,183.26,183.48,178.87,181.39,134133,0
+RBC.US,D,20210126,000000,182.79,182.79,176.79,177.07,103596,0
+RBC.US,D,20210127,000000,173.28,173.51,167.17,169.63,147475,0
+RBC.US,D,20210128,000000,172.39,176.16,170.15,174.75,216578,0
+RBC.US,D,20210129,000000,171.83,173.3,160.51,167.33,305804,0
+RBC.US,D,20210201,000000,169.63,177.06,163.32,174.71,155188,0
+RBC.US,D,20210202,000000,177.7,181.84,173.915,180.63,123354,0
+RBC.US,D,20210203,000000,179.05,181.13,176.26,179.57,76945,0
+RBC.US,D,20210204,000000,178.99,182.15,178.99,179.98,98742,0
+RBC.US,D,20210205,000000,182.54,182.77,178.948,179.84,90434,0
+RBC.US,D,20210208,000000,181.25,183.7,179.04,181.58,106076,0
+RBC.US,D,20210209,000000,178.93,185.34,172.8701,184.84,76067,0
+RBC.US,D,20210210,000000,184.81,187.32,182.97,184.96,82769,0
+RBC.US,D,20210211,000000,186.78,187.18,180.17,183.81,129117,0
+RBC.US,D,20210212,000000,182.92,186.63,182.92,185.74,50198,0
+RBC.US,D,20210216,000000,186.89,188.4599,178.82,185.97,51172,0
+RBC.US,D,20210217,000000,184.14,186.13,183.03,184,59205,0
+RBC.US,D,20210218,000000,183.45,186.23,182.33,184.2,115646,0
+RBC.US,D,20210219,000000,185.18,190.79,185.18,190.08,104079,0
+RBC.US,D,20210222,000000,188.5,196.2823,188.5,195.44,98462,0
+RBC.US,D,20210223,000000,194.8,194.8,190.42,194.8,111420,0
+RBC.US,D,20210224,000000,195.33,202.72,194.69,199.97,143796,0
+RBC.US,D,20210225,000000,199.05,201.87,197.33,199.66,128501,0
+RBC.US,D,20210226,000000,201.11,204.04,192.71,199.06,167557,0
+RBC.US,D,20210301,000000,203.55,204.8201,200.73,202.69,85183,0
+RBC.US,D,20210302,000000,203.39,204.82,197.35,197.38,78751,0
+RBC.US,D,20210303,000000,198.94,203.9632,198.66,200.63,55419,0
+RBC.US,D,20210304,000000,201.58,202.34,191.3,192.69,153611,0
+RBC.US,D,20210305,000000,194.22,195.71,187.94,194.83,167128,0
+RBC.US,D,20210308,000000,196.54,196.54,183.5701,189.63,188500,0
+RBC.US,D,20210309,000000,189.57,192.53,188.16,188.52,109384,0
+RBC.US,D,20210310,000000,187.89,191.85,187.39,189.01,200551,0
+RBC.US,D,20210311,000000,189.91,196.56,184.5,194.54,243062,0
+RBC.US,D,20210312,000000,194.12,201.23,194.12,201,122381,0
+RBC.US,D,20210315,000000,200.24,204.49,199.48,203.62,93089,0
+RBC.US,D,20210316,000000,202.49,203.87,197.78,200.01,110014,0
+RBC.US,D,20210317,000000,199.1,203.92,197.485,203.36,144413,0
+RBC.US,D,20210318,000000,204.06,206.64,197.8886,199.73,140711,0
+RBC.US,D,20210319,000000,198.88,198.88,194.19,195.77,229881,0
+RBC.US,D,20210322,000000,196.1,196.1,189.21,191.19,95724,0
+RBC.US,D,20210323,000000,189.39,190.7,184.95,185.35,110937,0
+RBC.US,D,20210324,000000,187.24,204.26,184.65,184.95,75387,0
+RBC.US,D,20210325,000000,183.39,190.28,178.1,189.06,76523,0
+RBC.US,D,20210326,000000,190.35,194.44,188.7,193.93,80161,0
+RBC.US,D,20210329,000000,193.91,202.98,188.52,189.26,92177,0
+RBC.US,D,20210330,000000,188.91,193.54,188.65,192.34,76674,0
+RBC.US,D,20210331,000000,192.72,198.18,191.5098,196.77,194086,0
+RBC.US,D,20210401,000000,197.99,198.2114,194.6,198.14,92247,0
+RBC.US,D,20210405,000000,200.03,202.68,195.98,200.26,61907,0
+RBC.US,D,20210406,000000,200.35,202.21,196.935,198.34,60238,0
+RBC.US,D,20210407,000000,198.92,200.17,194.78,195.39,108401,0
+RBC.US,D,20210408,000000,196.4,196.45,193.33,195.61,43594,0
+RBC.US,D,20210409,000000,195.81,198.15,194.36,198.03,36906,0
+RBC.US,D,20210412,000000,197.42,198.42,194.59,196.65,53495,0
+RBC.US,D,20210413,000000,196.23,196.23,192.4,193.69,67061,0
+RBC.US,D,20210414,000000,193.34,198.01,193.34,195.16,33757,0
+RBC.US,D,20210415,000000,197,198.56,193.06,195.73,38660,0
+RBC.US,D,20210416,000000,197.13,203.26,193.29,202.47,173468,0
+RBC.US,D,20210419,000000,202.49,204.11,194.93,196.11,56626,0
+RBC.US,D,20210420,000000,197.41,197.41,190.27,192.44,82448,0
+RBC.US,D,20210421,000000,191.67,198.65,191.67,197.45,48258,0
+RBC.US,D,20210422,000000,198.44,200.11,195.47,195.93,63768,0
+RBC.US,D,20210423,000000,197.2,202.69,195.66,201.38,60406,0
+RBC.US,D,20210426,000000,202.5,204.47,201.88,204,53790,0
+RBC.US,D,20210427,000000,204.32,204.32,197.41,202.61,50073,0
+RBC.US,D,20210428,000000,202.44,204.54,200.94,201.52,34062,0
+RBC.US,D,20210429,000000,202.9,205.07,196.1929,202.44,41686,0
+RBC.US,D,20210430,000000,200.29,203.22,198.29,199.43,69467,0
+RBC.US,D,20210503,000000,201.4,203,198.75,201.68,68817,0
+RBC.US,D,20210504,000000,199.48,203.325,199.1,202.08,85469,0
+RBC.US,D,20210505,000000,203.44,204.87,201.17,202.71,42484,0
+RBC.US,D,20210506,000000,203.46,208.11,200.52,203.03,47305,0
+RBC.US,D,20210507,000000,202.41,205.86,202.17,205.04,36493,0
+RBC.US,D,20210510,000000,205.5,206.49,196.66,197.56,60445,0
+RBC.US,D,20210511,000000,193.24,195.9,192.38,192.9,99215,0
+RBC.US,D,20210512,000000,191.21,194.61,188.845,189.08,95605,0
+RBC.US,D,20210513,000000,189.24,196.83,189.24,196.01,89637,0
+RBC.US,D,20210514,000000,196.78,197.5,194.4,196.87,61391,0
+RBC.US,D,20210517,000000,195.57,196.38,191.67,195.63,39807,0
+RBC.US,D,20210518,000000,196.22,197.55,192.2,192.46,130430,0
+RBC.US,D,20210519,000000,189.6,203.9968,185.77,189.61,73811,0
+RBC.US,D,20210520,000000,188.53,190.7,186.82,188.61,71693,0
+RBC.US,D,20210521,000000,190.33,192.52,185.41,187.31,57387,0
+RBC.US,D,20210524,000000,187.41,188.69,186.635,188.12,69490,0
+RBC.US,D,20210525,000000,188.5,190.95,185,188.91,110143,0
+RBC.US,D,20210526,000000,188.81,192.67,185.19,191.89,63762,0
+RBC.US,D,20210527,000000,193.78,195.359,189.28,194.16,54100,0
+RBC.US,D,20210528,000000,195.5,197.12,192.45,195.79,77506,0
+RBC.US,D,20210601,000000,197.09,200.96,194.68,198.24,76799,0
+RBC.US,D,20210602,000000,199.05,199.05,194.41,197.08,169554,0
+RBC.US,D,20210603,000000,196.39,199.97,194.08,199.16,62269,0
+RBC.US,D,20210604,000000,198.39,201.1,197.07,199.8,55189,0
+RBC.US,D,20210607,000000,199.72,201.49,198.445,199.85,86352,0
+RBC.US,D,20210608,000000,199.87,204.075,198.4,203.06,68934,0
+RBC.US,D,20210609,000000,203.6,203.61,199.8,200.3,97148,0
+RBC.US,D,20210610,000000,201.34,202.37,197.5275,198.73,79896,0
+RBC.US,D,20210611,000000,200.06,200.41,197.79,199.64,69139,0
+RBC.US,D,20210614,000000,200.41,204.3,199.62,200.73,128835,0
+RBC.US,D,20210615,000000,201.44,203.655,199.59,202.98,95368,0
+RBC.US,D,20210616,000000,202.61,204.16,201.05,203.23,111306,0
+RBC.US,D,20210617,000000,203.3,203.49,195.64,197.4,101649,0
+RBC.US,D,20210618,000000,194.7,195.0025,190,190.68,136461,0
+RBC.US,D,20210621,000000,193.4,197.11,185.7284,196.55,87834,0
+RBC.US,D,20210622,000000,196.8,198.64,195.07,196.7,76083,0
+RBC.US,D,20210623,000000,197.82,200.15,197.3375,198.5,75108,0
+RBC.US,D,20210624,000000,199.32,204.49,197.17,204.23,70288,0
+RBC.US,D,20210625,000000,205.1,207.86,200.43,202.18,910857,0
+RBC.US,D,20210628,000000,203.43,203.43,195.525,196.72,57032,0
+RBC.US,D,20210629,000000,197.59,199.4,196.16,196.9,61584,0
+RBC.US,D,20210630,000000,195.73,200.01,195.45,199.42,54470,0
+RBC.US,D,20210701,000000,201.02,203.2,199.86,201.77,45335,0
+RBC.US,D,20210702,000000,202.05,202.77,200.07,200.87,37930,0
+RBC.US,D,20210706,000000,201.6,201.6,194.23,196.59,38211,0
+RBC.US,D,20210707,000000,195.8,198.48,195.01,196.74,44544,0
+RBC.US,D,20210708,000000,193.01,196.36,191.1706,193.74,41629,0
+RBC.US,D,20210709,000000,195.94,198.76,195.94,198.24,33504,0
+RBC.US,D,20210712,000000,196.99,199.69,195.06,199.51,67162,0
+RBC.US,D,20210713,000000,197.7,197.7,194.41,194.7,47742,0
+RBC.US,D,20210714,000000,195.4,196.73,192.67,195.5,88938,0
+RBC.US,D,20210715,000000,194.91,197.82,194,197.15,48879,0
+RBC.US,D,20210716,000000,198.86,199.5,194.44,195.23,72248,0
+RBC.US,D,20210719,000000,192.65,194.81,189.14,193,90255,0
+RBC.US,D,20210720,000000,193.37,203.67,192.085,202.11,164047,0
+RBC.US,D,20210721,000000,203,205.85,200.88,203.37,73000,0
+RBC.US,D,20210722,000000,203.5,203.5,198.77,202.5,49993,0
+RBC.US,D,20210723,000000,203.96,206.51,202.58,206.51,67449,0
+RBC.US,D,20210726,000000,229.22,250.52,229.1,240,642680,0
+RBC.US,D,20210727,000000,238.42,240,227.105,231.49,293506,0
+RBC.US,D,20210728,000000,231.26,232.68,224.055,231.87,123080,0
+RBC.US,D,20210729,000000,233.03,236.15,232.71,234.55,62769,0
+RBC.US,D,20210730,000000,233.85,236.005,232.38,235,99195,0
+RBC.US,D,20210802,000000,237.14,241.84,228.14,228.7,59469,0
+RBC.US,D,20210803,000000,228.79,233.55,224.45,230.05,91885,0
+RBC.US,D,20210804,000000,228.35,231.22,225.45,230.17,71091,0
+RBC.US,D,20210805,000000,235.81,236.22,224.75,228.44,67398,0
+RBC.US,D,20210806,000000,231,234.425,226.47,231.61,67716,0
+RBC.US,D,20210809,000000,230.61,230.61,223.07,223.41,70812,0
+RBC.US,D,20210810,000000,223.41,231.07,220.33,225.33,76326,0
+RBC.US,D,20210811,000000,226.02,230.7,221.79,230.19,51079,0
+RBC.US,D,20210812,000000,230.2,231.95,225.93,226.61,52249,0
+RBC.US,D,20210813,000000,226.19,227.75,223.34,227.05,35821,0
+RBC.US,D,20210816,000000,227,228.23,224.19,224.19,37121,0
+RBC.US,D,20210817,000000,222.42,223.02,219.01,222.98,72386,0
+RBC.US,D,20210818,000000,222.5,225.9,220.09,220.59,48395,0
+RBC.US,D,20210819,000000,218.97,222.1,213.84,221.55,59748,0
+RBC.US,D,20210820,000000,221.3,225.77,212.4,225.45,84450,0
+RBC.US,D,20210823,000000,226.08,228.725,223.16,226.65,75391,0
+RBC.US,D,20210824,000000,226.76,228.362,226.42,227.19,50693,0
+RBC.US,D,20210825,000000,226.83,228.0191,223.29,226.43,62607,0
+RBC.US,D,20210826,000000,226.25,226.34,222.61,222.69,41154,0
+RBC.US,D,20210827,000000,223.55,231.53,223.55,230.8,58274,0
+RBC.US,D,20210830,000000,232.23,234.38,229.64,232.52,69778,0
+RBC.US,D,20210831,000000,233.26,236.9,230.88,231.52,76066,0
+RBC.US,D,20210901,000000,232.13,232.723,226.88,229.49,73628,0
+RBC.US,D,20210902,000000,230.37,233.49,228.73,232.72,51467,0
+RBC.US,D,20210903,000000,231.82,232.5966,227.21,229.64,52583,0
+RBC.US,D,20210907,000000,230,233.79,226.52,226.52,63441,0
+RBC.US,D,20210908,000000,224.76,226.95,222.76,224.68,78713,0
+RBC.US,D,20210909,000000,224.28,226.79,220.515,220.57,69685,0
+RBC.US,D,20210910,000000,221.73,222.43,215.085,215.79,70632,0
+RBC.US,D,20210913,000000,218.55,222.081,217.1,218.85,61959,0
+RBC.US,D,20210914,000000,220.76,221.58,214.95,215.36,55853,0
+RBC.US,D,20210915,000000,214.79,218.935,214.79,218.57,85076,0
+RBC.US,D,20210916,000000,218.56,219.0402,211.99,212.24,80507,0
+RBC.US,D,20210917,000000,213.26,217.99,208.16,214.6,236338,0
+RBC.US,D,20210920,000000,209.27,215.97,207.88,215.55,64422,0
+RBC.US,D,20210921,000000,197.61,200.94,179.6,189.3,1935740,0
+RBC.US,D,20210922,000000,195.99,203.94,193.3,199.57,2864029,0
+RBC.US,D,20210923,000000,205.15,226.53,204.4221,216.72,1558505,0
+RBC.US,D,20210924,000000,216.51,216.51,206,211.21,707792,0
+RBC.US,D,20210927,000000,211.84,221.4,211.3701,220.47,247119,0
+RBC.US,D,20210928,000000,221.72,221.72,210.76,213.61,425005,0
+RBC.US,D,20210929,000000,213.67,215.36,209.58,214.9,199889,0
+RBC.US,D,20210930,000000,216.3,220.385,212.1,212.2,204893,0
+RBC.US,D,20211001,000000,213.01,216.82,212.25,214.36,270632,0
+RBC.US,D,20211004,000000,214.89,221.95,213.94,216.35,152517,0
+RBC.US,D,20211005,000000,216.9,218.355,213.39,215.39,172441,0
+RBC.US,D,20211006,000000,213.58,217.005,208.97,214.22,227942,0
+RBC.US,D,20211007,000000,216.43,223.91,213.67,219.74,303446,0
+RBC.US,D,20211008,000000,219.38,222.6,216.35,217,101516,0
+RBC.US,D,20211011,000000,217.55,221.26,213.965,215.48,92970,0
+RBC.US,D,20211012,000000,215.53,219.16,214.36,216.39,108894,0
+RBC.US,D,20211013,000000,215.95,218.92,211,214.5,102907,0
+RBC.US,D,20211014,000000,216.64,221.09,214.66,220.4,150543,0
+RBC.US,D,20211015,000000,221.22,224.8699,220.22,221.65,98678,0
+RBC.US,D,20211018,000000,220.38,226.36,218.53,226.01,94474,0
+RBC.US,D,20211019,000000,227.8,229.245,224.8,226.51,68589,0
+RBC.US,D,20211020,000000,226,228.93,224.55,228.54,80021,0
+RBC.US,D,20211021,000000,240.725,240.725,226.7,229.49,219450,0
+RBC.US,D,20211022,000000,229.58,231.23,223.85,224.4,190357,0
+RBC.US,D,20211025,000000,223.85,224.7,220,220.41,165851,0
+RBC.US,D,20211026,000000,221.21,225.05,219.045,222.59,149560,0
+RBC.US,D,20211027,000000,220.94,224.52,218.18,221.965,159718,0
+RBC.US,D,20211028,000000,223.48,228.89,221.7347,228.51,68782,0
+RBC.US,D,20211029,000000,229.12,234.23,228.82,233.93,174124,0
+RBC.US,D,20211101,000000,233.93,234.74,231.44,233.15,193601,0
+RBC.US,D,20211102,000000,232.9,232.98,224.79,226.45,154765,0
+RBC.US,D,20211103,000000,225.39,228.22,222.33,227.78,291910,0
+RBC.US,D,20211104,000000,228.74,232.16,227.6,229.96,109661,0
+RBC.US,D,20211105,000000,233.12,239.33,227.59,237.5,122893,0
+RBC.US,D,20211108,000000,240.37,242.735,235.64,241.35,82526,0
+RBC.US,D,20211109,000000,242.14,242.14,238.0125,240.09,59279,0
+RBC.US,D,20211110,000000,239.18,241.44,235.81,236.1,77284,0
+RBC.US,D,20211111,000000,236.56,239.63,234.35,234.38,186204,0
+RBC.US,D,20211112,000000,233.31,235.4249,227.46,231.14,121445,0
+RBC.US,D,20211115,000000,231.3,231.3,223.9,229.64,118391,0
+RBC.US,D,20211116,000000,228.41,231.58,218.4,219.06,236635,0
+RBC.US,D,20211117,000000,217.93,221.65,213.21,217.43,191236,0
+RBC.US,D,20211118,000000,218.4,220.4975,213.66,219.21,178461,0
+RBC.US,D,20211119,000000,218.65,218.65,209.75,209.78,142931,0
+RBC.US,D,20211122,000000,211.71,212.9,204.96,205.5,136701,0
+RBC.US,D,20211123,000000,206.75,208.725,202.915,207.2,160856,0
+RBC.US,D,20211124,000000,206.44,210.65,205.3079,208.32,89918,0
+RBC.US,D,20211126,000000,201.27,205.85,195.34,200.56,124715,0
+RBC.US,D,20211129,000000,204.59,208.17,199.86,200.59,100638,0
+RBC.US,D,20211130,000000,198.86,201.25,195.18,197.69,156024,0
+RBC.US,D,20211201,000000,201.83,202.27,190.39,190.82,166679,0
+RBC.US,D,20211202,000000,192.36,199.78,192.36,198.92,243010,0
+RBC.US,D,20211203,000000,202,206.18,199.13,201.66,157510,0
+RBC.US,D,20211206,000000,204.19,207.1,200.14,205.68,99315,0
+RBC.US,D,20211207,000000,208.69,215.79,205.25,206.07,140496,0
+RBC.US,D,20211208,000000,206.09,208.95,205.76,208.55,79141,0
+RBC.US,D,20211209,000000,206.48,208.16,204.26,204.48,109024,0
+RBC.US,D,20211210,000000,205.39,207.81,203.4,205.67,113273,0
+RBC.US,D,20211213,000000,205.7,207.49,201.32,204.22,122160,0
+RBC.US,D,20211214,000000,203.2,209.4833,199.06,199.95,104548,0
+RBC.US,D,20211215,000000,199.55,204.69,196.895,202.75,126965,0
+RBC.US,D,20211216,000000,204.76,206.065,197.63,198.93,140893,0
+RBC.US,D,20211217,000000,200.26,203.705,196.7398,200.31,233304,0
+RBC.US,D,20211220,000000,195.29,196.27,188.51,193.71,190005,0
+RBC.US,D,20211221,000000,196.98,202.24,196.6291,202.17,112494,0
+RBC.US,D,20211222,000000,201.88,203.84,197.2368,202.77,79165,0
+RBC.US,D,20211223,000000,203.68,206.1559,201.295,205.02,137532,0
+RBC.US,D,20211227,000000,205.86,207.53,202.92,204.28,109863,0
+RBC.US,D,20211228,000000,203.62,207.79,203.58,206.01,76734,0
+RBC.US,D,20211229,000000,206.85,206.85,202.09,203.69,236508,0
+RBC.US,D,20211230,000000,203.48,217.71,201.55,201.96,59301,0
+RBC.US,D,20211231,000000,201.78,203.265,200.42,201.97,62769,0
+RBC.US,D,20220103,000000,203.7,205.57,200.76,204.9,198197,0
+RBC.US,D,20220104,000000,205.52,210.08,203.24,208.83,119844,0
+RBC.US,D,20220105,000000,207.58,213.6562,207.58,209.36,288101,0
+RBC.US,D,20220106,000000,208.98,214.8,203,211.98,167539,0
+RBC.US,D,20220107,000000,211.45,213.01,205.75,205.75,61119,0
+RBC.US,D,20220110,000000,205.38,205.38,200.1,201.5,103487,0
+RBC.US,D,20220111,000000,202.28,202.9,196.56,202.57,100261,0
+RBC.US,D,20220112,000000,204.03,205,200,202,78506,0
+RBC.US,D,20220113,000000,203.37,205.53,200.63,202.33,99608,0
+RBC.US,D,20220114,000000,201.64,204.98,198.64,204.63,90350,0
+RBC.US,D,20220118,000000,202.22,203.805,199.7,200.77,131393,0
+RBC.US,D,20220119,000000,201.27,203.5,196.63,196.76,90042,0
+RBC.US,D,20220120,000000,198.24,201.44,191.82,192.82,97641,0
+RBC.US,D,20220121,000000,191.39,195.805,190.24,190.4,179615,0
+RBC.US,D,20220124,000000,187.91,190.61,183.61,189.93,225130,0
+RBC.US,D,20220125,000000,186.75,190.89,180.63,184.66,213562,0
+RBC.US,D,20220126,000000,187.22,189.91,178.65,180.12,220174,0
+RBC.US,D,20220127,000000,182.37,185.54,178.06,178.98,206871,0
+RBC.US,D,20220128,000000,179.74,179.74,167.31,172.41,285840,0
+RBC.US,D,20220131,000000,172.41,180.87,165.9901,180.47,290556,0
+RBC.US,D,20220201,000000,179.99,182.86,175.67,179.9,88790,0
+RBC.US,D,20220202,000000,179.62,181.9,174.36,175.86,153272,0
+RBC.US,D,20220203,000000,174.4,177.5,170.71,172.61,128922,0
+RBC.US,D,20220204,000000,171.03,176.71,167.62,175.41,224962,0
+RBC.US,D,20220207,000000,175,177.485,173.76,174.65,171714,0
+RBC.US,D,20220208,000000,175.3,179.8,174.29,177.71,113474,0
+RBC.US,D,20220209,000000,180.48,183.2,177.31,178.91,122948,0
+RBC.US,D,20220210,000000,173.54,187.53,173.54,182.5,226428,0
+RBC.US,D,20220211,000000,180.99,182,174.72,177.23,211084,0
+RBC.US,D,20220214,000000,178.19,181.28,173.83,180.94,298011,0
+RBC.US,D,20220215,000000,183.28,185.84,170.2307,183.13,190756,0
+RBC.US,D,20220216,000000,182.35,188.52,180.345,187.12,151810,0
+RBC.US,D,20220217,000000,187.27,187.27,181.94,182.07,182666,0
+RBC.US,D,20220218,000000,180.9,184.44,180.51,181.77,151930,0
+RBC.US,D,20220222,000000,181.77,183.45,178.31,180.5,162501,0
+RBC.US,D,20220223,000000,182.53,182.53,175.75,175.98,180587,0
+RBC.US,D,20220224,000000,172.65,185.42,172.5,185.36,172605,0
+RBC.US,D,20220225,000000,185.02,191.15,183.8,189.74,142020,0
+RBC.US,D,20220228,000000,188.77,196.26,185.685,193.85,170329,0
+RBC.US,D,20220301,000000,193.3,193.45,185.66,188.22,146981,0
+RBC.US,D,20220302,000000,189.73,197.29,185.12,196,115070,0
+RBC.US,D,20220303,000000,197.36,199.14,194.94,198.21,202984,0
+RBC.US,D,20220304,000000,196.25,198.755,193.23,196.14,102846,0
+RBC.US,D,20220307,000000,195.22,199.16,188.795,189.29,160446,0
+RBC.US,D,20220308,000000,189.5,194.46,186.88,188.15,188504,0
+RBC.US,D,20220309,000000,191.38,194.5,191.23,191.59,112454,0
+RBC.US,D,20220310,000000,188.09,192.07,187.58,191.46,83664,0
+RBC.US,D,20220311,000000,196.95,198.9696,191.82,192.55,81483,0
+RBC.US,D,20220314,000000,193.46,194.5,185.19,186.93,132512,0
+RBC.US,D,20220315,000000,187.76,190.34,185.98,190.1,130664,0
+RBC.US,D,20220316,000000,192.28,194.79,188.365,194.45,131702,0
+RBC.US,D,20220317,000000,192.6,198.95,192.58,198.92,84102,0
+RBC.US,D,20220318,000000,199.03,202.92,196.965,202.3,284608,0
+RBC.US,D,20220321,000000,200.83,203.025,196.64,199.31,110694,0
+RBC.US,D,20220322,000000,200.48,202.49,198.95,201.83,96213,0
+RBC.US,D,20220323,000000,200.35,202.02,197.75,198.33,85971,0
+RBC.US,D,20220324,000000,198.54,199.6,195.3096,196.68,84635,0
+RBC.US,D,20220325,000000,196.83,198.74,193.96,194.88,81687,0
+RBC.US,D,20220328,000000,194.32,195.39,188.14,193.24,119580,0
+RBC.US,D,20220329,000000,194.71,201.07,194.71,199.4,128479,0
+RBC.US,D,20220330,000000,198.93,200.1399,194.03,194.51,141997,0
+RBC.US,D,20220331,000000,193.6,196.61,193.26,193.88,93628,0
+RBC.US,D,20220401,000000,194.43,196.25,191.625,195.55,119571,0
+RBC.US,D,20220404,000000,196.88,200.58,193.42,194.69,133261,0
+RBC.US,D,20220405,000000,193.96,194.25,186.37,187.09,201108,0
+RBC.US,D,20220406,000000,184.59,184.59,178.3,180.88,227564,0
+RBC.US,D,20220407,000000,181.22,182.89,179.22,180.91,314669,0
+RBC.US,D,20220408,000000,180.06,183.24,177.51,178.1,202161,0
+RBC.US,D,20220411,000000,178.16,180.72,176.54,179.69,147768,0
+RBC.US,D,20220412,000000,181.99,184.89,178.48,179.69,132799,0
+RBC.US,D,20220413,000000,179.75,183.37,179.21,183.37,106893,0
+RBC.US,D,20220414,000000,183.94,185.29,179.755,180.66,149298,0
+RBC.US,D,20220418,000000,180.34,181.75,177.63,178.58,119364,0
+RBC.US,D,20220419,000000,178.14,186.58,178.14,185.72,149530,0
+RBC.US,D,20220420,000000,187.42,189.68,187.33,187.76,96505,0
+RBC.US,D,20220421,000000,190.2,190.2,184.22,185.24,122507,0
+RBC.US,D,20220422,000000,184.24,184.94,179.39,180.23,123840,0
+RBC.US,D,20220425,000000,179,179,174.7697,178.83,153033,0
+RBC.US,D,20220426,000000,176.47,177.21,168.82,169.24,192352,0
+RBC.US,D,20220427,000000,168.62,171.03,167.4,170.04,168092,0
+RBC.US,D,20220428,000000,172.42,174.78,168.67,173.68,101148,0
+RBC.US,D,20220429,000000,173.01,174.41,167.52,168.35,109490,0
+RBC.US,D,20220502,000000,168.79,171.61,163.81,169.65,114087,0
+RBC.US,D,20220503,000000,168.71,173,167.24,171.87,92600,0
+RBC.US,D,20220504,000000,171.65,178.75,170.27,178.23,104025,0
+RBC.US,D,20220505,000000,176.68,178.15,168.105,170.58,95180,0
+RBC.US,D,20220506,000000,170.27,171.41,164.82,167.19,151684,0
+RBC.US,D,20220509,000000,164.84,167.93,161.11,162.59,110727,0
+RBC.US,D,20220510,000000,164.37,165.38,157.52,161.66,112228,0
+RBC.US,D,20220511,000000,160.85,164.22,155.21,155.74,97858,0
+RBC.US,D,20220512,000000,154.8,159.76,153.19,159.55,151117,0
+RBC.US,D,20220513,000000,161.8,162.81,157.81,159.65,115237,0
+RBC.US,D,20220516,000000,157.74,160.84,156.33,159.6,117496,0
+RBC.US,D,20220517,000000,162.55,164.36,160.78,163.21,181768,0
+RBC.US,D,20220518,000000,160.96,163.265,155.83,157.41,137429,0
+RBC.US,D,20220519,000000,156.1,160.21,154.22,157.62,138095,0
+RBC.US,D,20220520,000000,158.81,159.9,152.9,157.36,118299,0
+RBC.US,D,20220523,000000,159.2,162.8,158.98,162.05,101737,0
+RBC.US,D,20220524,000000,161.65,161.65,155.955,160.41,74643,0
+RBC.US,D,20220525,000000,159.56,162.32,158.25,158.97,115047,0
+RBC.US,D,20220526,000000,167.82,172.4,164.57,169.25,193073,0
+RBC.US,D,20220527,000000,171.64,185.82,169.855,185.82,195644,0
+RBC.US,D,20220531,000000,183.16,188.42,181.64,186.39,361068,0
+RBC.US,D,20220601,000000,187.16,193.64,184.4203,192.54,214538,0
+RBC.US,D,20220602,000000,192,197.34,191.645,197.19,158640,0
+RBC.US,D,20220603,000000,196.8,199.73,193.2,199.1,147351,0
+RBC.US,D,20220606,000000,201.08,202.73,198.36,199.09,171296,0
+RBC.US,D,20220607,000000,196.5,200.13,196.14,196.9,286338,0
+RBC.US,D,20220608,000000,195.47,195.87,190.81,191.77,143042,0
+RBC.US,D,20220609,000000,189.81,193.03,188.53,192.36,122024,0
+RBC.US,D,20220610,000000,188.57,189.685,185.97,188,129802,0
+RBC.US,D,20220613,000000,183.22,186.4,180.01,182.72,202501,0
+RBC.US,D,20220614,000000,182.26,188,181.75,183.71,186932,0
+RBC.US,D,20220615,000000,184.73,186.79,179.79,182.69,163429,0
+RBC.US,D,20220616,000000,178.97,178.97,173.12,176.41,167118,0
+RBC.US,D,20220617,000000,178.18,182.2912,177.24,178.41,202122,0
+RBC.US,D,20220621,000000,180.1,182.61,177.22,178.29,120988,0
+RBC.US,D,20220622,000000,175.46,179.55,175.46,177.04,119444,0
+RBC.US,D,20220623,000000,172.48,176.71,168.995,175.46,248126,0
+RBC.US,D,20220624,000000,177.81,182.72,173.55,182.19,197588,0
+RBC.US,D,20220627,000000,183.49,187.8,181.8,187.35,144584,0
+RBC.US,D,20220628,000000,188.92,191,183.4,183.91,244410,0
+RBC.US,D,20220629,000000,183.26,183.38,178.13,182.73,128439,0
+RBC.US,D,20220630,000000,179.92,184.95,178.5,184.95,170850,0
+RBC.US,D,20220701,000000,184.95,188.14,182.65,185.54,112407,0
+RBC.US,D,20220705,000000,182.7,186.45,179.21,186.45,77783,0
+RBC.US,D,20220706,000000,186.48,190.18,184.675,190.05,140308,0
+RBC.US,D,20220707,000000,191.55,198.13,191.55,197.73,154744,0
+RBC.US,D,20220708,000000,196.13,199.175,195.14,197.89,130886,0
+RBC.US,D,20220711,000000,196.42,198.55,195.4,197.2,127365,0
+RBC.US,D,20220712,000000,197.13,202.79,196.87,198.6,215823,0
+RBC.US,D,20220713,000000,195.26,201.38,195.06,201.05,190373,0
+RBC.US,D,20220714,000000,197.92,204.64,197.92,204.47,164653,0
+RBC.US,D,20220715,000000,207.55,211.95,204.71,211.59,214372,0
+RBC.US,D,20220718,000000,212.87,214.8408,207.69,207.96,105497,0
+RBC.US,D,20220719,000000,208.51,214.98,208.51,213.31,108636,0
+RBC.US,D,20220720,000000,212.87,218.09,212.87,217.49,101964,0
+RBC.US,D,20220721,000000,218.96,219.16,215.59,217.25,108035,0
+RBC.US,D,20220722,000000,218.36,219.55,213.77,215.98,87438,0
+RBC.US,D,20220725,000000,215.01,217.755,209.9595,215.53,112072,0
+RBC.US,D,20220726,000000,215.2,216.53,213.755,214.71,112427,0
+RBC.US,D,20220727,000000,215.5,220.97,213.12,220.46,225527,0
+RBC.US,D,20220728,000000,221.7,230.79,221.7,230.42,171569,0
+RBC.US,D,20220729,000000,230.88,239.09,228.38,236,130120,0
+RBC.US,D,20220801,000000,234.41,241.2461,234.41,240.51,196855,0
+RBC.US,D,20220802,000000,240.15,245.485,238.58,242.62,182847,0
+RBC.US,D,20220803,000000,244.74,250.21,242.08,248.59,295210,0
+RBC.US,D,20220804,000000,238.88,246.99,214.4,231.91,362662,0
+RBC.US,D,20220805,000000,231.24,241.74,227.9495,241.74,126411,0
+RBC.US,D,20220808,000000,240.55,246.32,240.55,243.48,178025,0
+RBC.US,D,20220809,000000,241,244.41,240.25,243.79,182578,0
+RBC.US,D,20220810,000000,249.03,254.99,247.31,252.84,272628,0
+RBC.US,D,20220811,000000,254.52,257.43,253.63,256.78,134239,0
+RBC.US,D,20220812,000000,256.99,264.94,255.4,264.87,140422,0
+RBC.US,D,20220815,000000,263.5,263.705,258.45,259.5,150988,0
+RBC.US,D,20220816,000000,259.5,261.13,259.045,260.25,133684,0
+RBC.US,D,20220817,000000,257.28,262.18,256.23,258.66,131503,0
+RBC.US,D,20220818,000000,260.02,261,257.69,259.05,95759,0
+RBC.US,D,20220819,000000,257.1,257.93,251.31,251.52,164439,0
+RBC.US,D,20220822,000000,248.32,252.0296,246.5475,247.31,117933,0
+RBC.US,D,20220823,000000,247.94,251.71,247.48,247.78,83464,0
+RBC.US,D,20220824,000000,247.12,251.49,246.65,249.7,117790,0
+RBC.US,D,20220825,000000,249.7,253.09,249.325,253.09,164788,0
+RBC.US,D,20220826,000000,255.17,255.17,243.37,244.96,95716,0
+RBC.US,D,20220829,000000,242.7,247.845,241.95,246.58,95736,0
+RBC.US,D,20220830,000000,245.68,247.95,241.63,243.03,154327,0
+RBC.US,D,20220831,000000,242.99,245.01,237.86,240.68,111204,0
+RBC.US,D,20220901,000000,239.99,240.175,235.22,239.66,105832,0
+RBC.US,D,20220902,000000,239.97,243.36,234.65,236.47,88585,0
+RBC.US,D,20220906,000000,235.88,241.41,235.88,241.22,116870,0
+RBC.US,D,20220907,000000,239.7,247.97,239.7,247.64,102526,0
+RBC.US,D,20220908,000000,245.87,252.33,244.91,252.23,107165,0
+RBC.US,D,20220909,000000,253.01,257.51,252.84,256.23,113400,0
+RBC.US,D,20220912,000000,257.7,260,250.58,251.53,223139,0
+RBC.US,D,20220913,000000,247.49,249.27,241.265,242.66,136926,0
+RBC.US,D,20220914,000000,237.6,239.72,227.14,229.01,238647,0
+RBC.US,D,20220915,000000,230.36,238.36,229.845,238.18,281054,0
+RBC.US,D,20220916,000000,233.17,236.22,225.77,231.96,450139,0
+RBC.US,D,20220919,000000,231.76,237.17,228.46,235.72,152395,0
+RBC.US,D,20220920,000000,237.64,237.64,230.57,233.07,216099,0
+RBC.US,D,20220921,000000,233.89,237.175,225.39,225.68,222943,0
+RBC.US,D,20220922,000000,225.1,229.24,220.28,220.61,218546,0
+RBC.US,D,20220923,000000,217.73,218.01,211.53,212.38,211976,0
+RBC.US,D,20220926,000000,209.25,217.76,208.2,208.32,210407,0
+RBC.US,D,20220927,000000,204.27,214.415,204.27,210.57,225700,0
+RBC.US,D,20220928,000000,212.44,216.89,211.3,214.58,137100,0
+RBC.US,D,20220929,000000,212.58,212.58,207.4,210.74,154100,0
+RBC.US,D,20220930,000000,210.06,214.08,207.81,207.81,180200,0
+RBC.US,D,20221003,000000,211.74,215.88,211.235,214,170100,0
+RBC.US,D,20221004,000000,216.7,220.76,216.67,220.76,156400,0
+RBC.US,D,20221005,000000,217.28,223.95,217.25,221.76,115400,0
+RBC.US,D,20221006,000000,221.98,224.17,219.65,220.62,97500,0
+RBC.US,D,20221007,000000,218.9,219.132,211.9,214.8,89900,0
+RBC.US,D,20221010,000000,214.92,217.675,214.03,216.72,67700,0
+RBC.US,D,20221011,000000,214.7,221.06,214.36,217.05,90100,0
+RBC.US,D,20221012,000000,216.87,216.87,211.4,212.14,99900,0
+RBC.US,D,20221013,000000,209.06,217.82,206.46,216.13,105100,0
+RBC.US,D,20221014,000000,220.06,220.06,211.42,211.9,95000,0
+RBC.US,D,20221017,000000,214.89,219.56,214.89,219.06,128100,0
+RBC.US,D,20221018,000000,223.45,226.04,221.17,225.77,127600,0
+RBC.US,D,20221019,000000,223.41,227.59,222.6,227.59,110600,0
+RBC.US,D,20221020,000000,229.44,231.315,223.78,225.06,166300,0
+RBC.US,D,20221021,000000,227.76,235.06,225.235,235.05,129200,0
+RBC.US,D,20221024,000000,236.01,241.24,234.73,239.15,102601,0
+RBC.US,D,20221025,000000,241.17,244.695,237.62,243.74,114232,0
+RBC.US,D,20221026,000000,245.41,246.51,241.22,241.79,84950,0
+RBC.US,D,20221027,000000,243.09,249.04,243.09,245.34,103531,0
+RBC.US,D,20221028,000000,247.2,254.6,245.38,253.79,93140,0
+RBC.US,D,20221031,000000,251.77,256.29,251.77,253.53,106289,0
+RBC.US,D,20221101,000000,253.94,255.965,250.1944,251.92,98401,0
+RBC.US,D,20221102,000000,250.55,254.13,238.87,239.34,166354,0
+RBC.US,D,20221103,000000,237.76,251.35,237.76,248.88,83349,0
+RBC.US,D,20221104,000000,250.11,252.55,242.87,245.91,82884,0
+RBC.US,D,20221107,000000,246.91,246.94,242.9,243.72,140951,0
+RBC.US,D,20221108,000000,245.63,246.465,241.97,244.51,182282,0
+RBC.US,D,20221109,000000,245.41,245.41,237.63,238.87,97402,0
+RBC.US,D,20221110,000000,247.64,250.77,237.9441,243,172597,0
+RBC.US,D,20221111,000000,241.29,241.29,230.51,232.76,174015,0
+RBC.US,D,20221114,000000,234.11,245.955,232.7371,244.5,229610,0
+RBC.US,D,20221115,000000,247.02,247.5,240.21,241.66,192588,0
+RBC.US,D,20221116,000000,240.81,240.825,236.33,237.48,145276,0
+RBC.US,D,20221117,000000,234.48,238.09,232.6254,236.47,133159,0
+RBC.US,D,20221118,000000,239.82,244.31,236.73,243.93,203651,0
+RBC.US,D,20221121,000000,242.93,251.815,242.93,249.29,106482,0
+RBC.US,D,20221122,000000,251.17,252.7699,247.35,250.25,115284,0
+RBC.US,D,20221123,000000,250.71,254.083,244.55,245.96,86146,0
+RBC.US,D,20221125,000000,247.95,249.285,244.87,245.82,44831,0
+RBC.US,D,20221128,000000,244.6,245.66,233.86,234.97,126714,0
+RBC.US,D,20221129,000000,235.01,236.745,228.36,232.06,128409,0
+RBC.US,D,20221130,000000,232.88,237.64,228.59,236.97,105098,0
+RBC.US,D,20221201,000000,237.4,240.21,233.52,235.66,118133,0
+RBC.US,D,20221202,000000,233.41,233.49,226.31,229.5,134688,0
+RBC.US,D,20221205,000000,229.19,229.19,223.86,225.21,97967,0
+RBC.US,D,20221206,000000,226.86,226.86,215.66,219.87,133073,0
+RBC.US,D,20221207,000000,220.77,225.66,220.77,223.73,106051,0
+RBC.US,D,20221208,000000,223.64,227.795,219.7,220.9,79691,0
+RBC.US,D,20221209,000000,221.66,223.27,217.82,218.77,90765,0
+RBC.US,D,20221212,000000,218.07,219.63,215.87,218.91,137999,0
+RBC.US,D,20221213,000000,225.78,227.342,220,223.7,115493,0
+RBC.US,D,20221214,000000,225.02,229.46,219.02,220.01,156701,0
+RBC.US,D,20221215,000000,216.37,219.45,207.72,208.63,186705,0
+RBC.US,D,20221216,000000,205.71,211.13,202.125,206.46,247383,0
+RBC.US,D,20221219,000000,204.24,208.78,202.95,207.1,150387,0
+RBC.US,D,20221220,000000,203.57,208.17,203.57,206.46,195809,0
+RBC.US,D,20221221,000000,207.39,212.65,206.7,211.9,126542,0
+RBC.US,D,20221222,000000,210.06,210.15,204.25,207.83,112096,0
+RBC.US,D,20221223,000000,207.26,209.07,205.07,207.46,58134,0
+RBC.US,D,20221227,000000,205.6,208.64,205.6,207.59,73188,0
+RBC.US,D,20221228,000000,208.7,209.56,205.36,206.06,103032,0
+RBC.US,D,20221229,000000,208.86,213.295,207.77,213.11,132730,0
+RBC.US,D,20221230,000000,210.99,212.1,207.83,209.35,98566,0
+RBC.US,D,20230103,000000,210.05,210.51,205.3,209.06,182062,0
+RBC.US,D,20230104,000000,211.62,214.22,208.21,208.77,108585,0
+RBC.US,D,20230105,000000,208.69,210.4,204.67,206.82,177159,0
+RBC.US,D,20230106,000000,210.21,214.49,207.16,212.79,112349,0
+RBC.US,D,20230109,000000,215.78,220.2,214.27,216.07,181959,0
+RBC.US,D,20230110,000000,215.43,215.95,211.36,212.81,135865,0
+RBC.US,D,20230111,000000,213,222.34,213,221.32,158803,0
+RBC.US,D,20230112,000000,221.86,227.05,221.04,225.03,125522,0
+RBC.US,D,20230113,000000,224.27,225.41,220.48,223.83,93661,0
+RBC.US,D,20230117,000000,225.63,234.46,224.91,231.74,168724,0
+RBC.US,D,20230118,000000,233.34,235.58,231.45,234.06,167509,0
+RBC.US,D,20230119,000000,231.71,234.18,224.545,226.84,141403,0
+RBC.US,D,20230120,000000,228.34,234.735,226.545,233.99,174872,0
+RBC.US,D,20230123,000000,233.59,239.35,232.19,235.36,160656,0
+RBC.US,D,20230124,000000,235.52,237.4032,231.535,235.18,119332,0
+RBC.US,D,20230125,000000,233.7,235,231,233.88,189537,0
+RBC.US,D,20230126,000000,236.22,243.55,233.55,243.5,161529,0
+RBC.US,D,20230127,000000,242.91,254.39,242.91,247.39,222622,0
+RBC.US,D,20230130,000000,244.59,247.06,235.03,237.02,207221,0
+RBC.US,D,20230131,000000,238.92,244.3,237.18,243.97,187782,0
+RBC.US,D,20230201,000000,242.55,251.87,240.5155,247.77,193172,0
+RBC.US,D,20230202,000000,249.51,254.5,247.08,249.53,142048,0
+RBC.US,D,20230203,000000,246.79,252.74,246.13,247.68,135574,0
+RBC.US,D,20230206,000000,245.66,247.3,244.49,245.87,185844,0
+RBC.US,D,20230207,000000,245.94,247.4379,238,240.28,184919,0
+RBC.US,D,20230208,000000,236.5,238.96,234.51,236.41,131101,0
+RBC.US,D,20230209,000000,239.11,240.34,231.43,232,167646,0
+RBC.US,D,20230210,000000,221.95,238.13,219.55,236.5,508696,0
+RBC.US,D,20230213,000000,239.3,243.85,237.51,239.65,318105,0
+RBC.US,D,20230214,000000,237.47,241.86,233.57,239.92,174542,0
+RBC.US,D,20230215,000000,238.34,242.51,236.5,239.18,123195,0
+RBC.US,D,20230216,000000,235.72,241.8,232.42,235.37,162757,0
+RBC.US,D,20230217,000000,236.44,239.31,232.84,237.25,160148,0
+RBC.US,D,20230221,000000,233.94,237.595,233.255,233.73,169261,0
+RBC.US,D,20230222,000000,234.46,238.75,232.87,235.2,135937,0
+RBC.US,D,20230223,000000,236.06,238.9,232.765,236.74,106840,0
+RBC.US,D,20230224,000000,235.25,235.25,230.01,234.41,122388,0
+RBC.US,D,20230227,000000,236.29,241.52,232.4,233.45,110545,0
+RBC.US,D,20230228,000000,233.9,236.24,228.84,229.81,234892,0
+RBC.US,D,20230301,000000,228.67,235.78,226.44,235.42,159447,0
+RBC.US,D,20230302,000000,234.65,243.94,233.635,243.78,185071,0
+RBC.US,D,20230303,000000,245.56,248.56,242.1,246.96,115692,0
+RBC.US,D,20230306,000000,247.62,247.82,241.63,244.67,86702,0
+RBC.US,D,20230307,000000,245.29,246.11,238.11,238.11,87015,0
+RBC.US,D,20230308,000000,237.85,239.18,235.71,238.82,67961,0
+RBC.US,D,20230309,000000,238.7,240.7,229.4,229.81,86415,0
+RBC.US,D,20230310,000000,228.5,230.52,219.07,222.03,215504,0
+RBC.US,D,20230313,000000,216.58,222.1,215.07,215.43,126284,0
+RBC.US,D,20230314,000000,221.83,226.27,216.75,222.8,235523,0
+RBC.US,D,20230315,000000,217.74,218.53,210.8,215.72,187004,0
+RBC.US,D,20230316,000000,212.18,225.88,211.18,218.07,314242,0
+RBC.US,D,20230317,000000,217.84,218.595,210.355,212.29,427523,0
+RBC.US,D,20230320,000000,214.68,216.025,211.51,212.8,349679,0
+RBC.US,D,20230321,000000,216.81,222.5,213.67,220.63,273324,0
+RBC.US,D,20230322,000000,219.78,224.58,215.82,215.94,200880,0
+RBC.US,D,20230323,000000,216.82,220.77,216.36,219.17,155823,0
+RBC.US,D,20230324,000000,216.51,220.295,213.9428,219.87,148494,0
+RBC.US,D,20230327,000000,222.73,224.21,219.45,222.56,89594,0
+RBC.US,D,20230328,000000,221.21,226.02,220.72,225.48,100100,0
+RBC.US,D,20230329,000000,227.87,228.8939,225.3,228.25,97376,0
+RBC.US,D,20230330,000000,230.17,234.1,229.03,229.36,176578,0
+RBC.US,D,20230331,000000,231.66,233.49,229.09,232.73,232140,0
+RBC.US,D,20230403,000000,232.01,233.56,225.05,230.54,217414,0
+RBC.US,D,20230404,000000,231.53,231.53,216.61,218.53,187972,0
+RBC.US,D,20230405,000000,218,218.755,215.74,218.62,144920,0
+RBC.US,D,20230406,000000,219.76,221.88,214.89,215.35,162927,0
+RBC.US,D,20230410,000000,214.55,221.29,212.63,219.38,207034,0
+RBC.US,D,20230411,000000,220.52,224.8,220.4,220.85,131532,0
+RBC.US,D,20230412,000000,222.82,222.82,219.07,221.82,108228,0
+RBC.US,D,20230413,000000,220.9,220.9,217.06,218.9,91216,0
+RBC.US,D,20230414,000000,218.61,222.02,216.36,217.43,99768,0
+RBC.US,D,20230417,000000,218.59,220.92,217.33,220.31,106370,0
+RBC.US,D,20230418,000000,221.78,221.9,218.81,218.92,81902,0
+RBC.US,D,20230419,000000,218.92,223.84,216.605,223.55,85089,0
+RBC.US,D,20230420,000000,223.07,223.51,220,222.63,121725,0
+RBC.US,D,20230421,000000,223.5,224.54,220.29,222.56,160868,0
+RBC.US,D,20230424,000000,220.93,224.33,220.56,221.4,105377,0
+RBC.US,D,20230425,000000,218.19,226.29,218.19,221.82,140912,0
+RBC.US,D,20230426,000000,219.15,220.84,213.515,215.02,158596,0
+RBC.US,D,20230427,000000,216.92,224.8,214.99,224.17,149007,0
+RBC.US,D,20230428,000000,224.1,229.02,224.1,227.01,169825,0
+RBC.US,D,20230501,000000,225.24,231.37,225.24,230.98,111112,0
+RBC.US,D,20230502,000000,230.71,232.77,226.605,231.68,121587,0
+RBC.US,D,20230503,000000,232.91,236.95,228.34,229.07,123081,0
+RBC.US,D,20230504,000000,226.52,226.52,221.11,224.32,126266,0
+RBC.US,D,20230505,000000,229.31,231.37,225.94,226.25,97129,0
+RBC.US,D,20230508,000000,226.39,227.46,223.045,223.65,81505,0
+RBC.US,D,20230509,000000,222.5,223.57,219.47,220.09,139275,0
+RBC.US,D,20230510,000000,221.78,221.78,216.32,220.3,110219,0
+RBC.US,D,20230511,000000,217.73,220.715,216.3,218.4,132102,0
+RBC.US,D,20230512,000000,220,220,215.03,217.99,96417,0
+RBC.US,D,20230515,000000,219.77,223.39,218.62,221.61,105995,0
+RBC.US,D,20230516,000000,219.28,221.96,216.73,220.71,117524,0
+RBC.US,D,20230517,000000,220.71,225.93,219.76,224.85,149567,0
+RBC.US,D,20230518,000000,226.16,226.595,219.135,224.34,242780,0
+RBC.US,D,20230519,000000,227.02,229.01,211.11,212.54,412470,0
+RBC.US,D,20230522,000000,215.9,218.6,212.48,216.97,339604,0
+RBC.US,D,20230523,000000,216.77,218.5,210.25,211.63,281998,0
+RBC.US,D,20230524,000000,211.12,211.12,202.46,204.93,233525,0
+RBC.US,D,20230525,000000,206.08,206.08,201.145,204.18,144646,0
+RBC.US,D,20230526,000000,203.58,206.41,203.22,205.98,125040,0
+RBC.US,D,20230530,000000,205.7,206.9,203.72,205.63,105832,0
+RBC.US,D,20230531,000000,205.58,207.12,196.56,198.29,260140,0
+RBC.US,D,20230601,000000,197.77,200.44,195.18,199.51,242457,0
+RBC.US,D,20230602,000000,202.89,209.04,201,208.27,210961,0
+RBC.US,D,20230605,000000,208.07,208.07,200.62,206.19,208223,0
+RBC.US,D,20230606,000000,204.96,214.12,204.96,213.11,161876,0
+RBC.US,D,20230607,000000,212.88,220.29,212.8,218.02,275010,0
+RBC.US,D,20230608,000000,216.88,219.227,212.95,213.14,281058,0
+RBC.US,D,20230609,000000,213.5,214.77,209.145,211.29,369450,0
+RBC.US,D,20230612,000000,212.85,214.97,209.79,210.74,181320,0
+RBC.US,D,20230613,000000,212.63,219.39,212.57,218.78,215359,0
+RBC.US,D,20230614,000000,219.5,220.13,212.85,214.86,165981,0
+RBC.US,D,20230615,000000,215.01,217,211.69,214.39,204930,0
+RBC.US,D,20230616,000000,217.11,217.11,208.7,209.05,315828,0
+RBC.US,D,20230620,000000,208.6,209.77,205.66,208.48,282874,0
+RBC.US,D,20230621,000000,206.34,209.53,205.85,208.14,284988,0
+RBC.US,D,20230622,000000,208.32,208.63,205.615,207.95,260273,0
+RBC.US,D,20230623,000000,205.47,212.84,203.92,209.04,3690430,0
+RBC.US,D,20230626,000000,210.83,217.49,209.67,209.92,190330,0
+RBC.US,D,20230627,000000,210.32,215.95,210.32,215.6,257205,0
+RBC.US,D,20230628,000000,216.52,216.975,214.22,215.9,274207,0
+RBC.US,D,20230629,000000,215.51,219.15,215.51,217.33,171981,0
+RBC.US,D,20230630,000000,219.58,220.06,216.27,217.47,119614,0
+RBC.US,D,20230703,000000,217,219.6,216.67,219.06,53157,0
+RBC.US,D,20230705,000000,219.09,219.09,214.45,214.48,132943,0
+RBC.US,D,20230706,000000,213.19,214.48,210.29,213.25,181957,0
+RBC.US,D,20230707,000000,212.92,218.37,212.92,215.98,255394,0
+RBC.US,D,20230710,000000,216.01,219.99,216.01,218.08,154225,0
+RBC.US,D,20230711,000000,219.67,221.49,218,220.98,124923,0
+RBC.US,D,20230712,000000,223.89,223.89,219.55,222.82,109847,0
+RBC.US,D,20230713,000000,223.45,226,223.29,223.46,163860,0
+RBC.US,D,20230714,000000,223.61,223.61,217.43,218.45,186936,0
+RBC.US,D,20230717,000000,218.5,219.53,215.035,218.04,155500,0
+RBC.US,D,20230718,000000,217.24,221.44,216.97,218.95,155851,0
+RBC.US,D,20230719,000000,218.97,222.25,218.015,222.13,134079,0
+RBC.US,D,20230720,000000,221.58,222.31,219.58,220.37,83449,0
+RBC.US,D,20230721,000000,221.61,224.41,219.69,223.19,208193,0
+RBC.US,D,20230724,000000,222.61,225.13,222.61,223.06,153528,0
+RBC.US,D,20230725,000000,221.96,224.84,220.63,221.92,105670,0
+RBC.US,D,20230726,000000,221.87,224.24,218.57,220.27,127820,0
+RBC.US,D,20230727,000000,220.7,221,217.875,220.2,128823,0
+RBC.US,D,20230728,000000,221.84,227.41,221.765,224.57,194789,0
+RBC.US,D,20230731,000000,225.31,228.95,225,226.05,176173,0
+RBC.US,D,20230801,000000,224.87,228.525,223.17,226.32,143825,0
+RBC.US,D,20230802,000000,224.27,225.08,219.78,220,120184,0
+RBC.US,D,20230803,000000,218.26,218.35,214.43,214.45,201433,0
+RBC.US,D,20230804,000000,216.5,220.83,203.65,220.78,409037,0
+RBC.US,D,20230807,000000,222.2,227.6,222.2,225.59,212850,0
+RBC.US,D,20230808,000000,223.39,227.5,221.84,226.16,187727,0
+RBC.US,D,20230809,000000,228.42,233.83,225.47,226.14,163165,0
+RBC.US,D,20230810,000000,227.5,228.72,224,225.07,145482,0
+RBC.US,D,20230811,000000,224.43,229.95,223.96,229.31,103973,0
+RBC.US,D,20230814,000000,228.4,229.26,226.955,227.87,80564,0
+RBC.US,D,20230815,000000,226.07,228.58,225,226.55,102136,0
+RBC.US,D,20230816,000000,225.45,228.12,224.895,225.76,199757,0
+RBC.US,D,20230817,000000,226.44,228.385,221.91,221.99,123196,0
+RBC.US,D,20230818,000000,220.51,223.31,218.71,219.09,131706,0
+RBC.US,D,20230821,000000,219.82,219.82,214.951,217.46,106514,0
+RBC.US,D,20230822,000000,218.55,218.55,214.95,217.37,105076,0
+RBC.US,D,20230823,000000,218.14,222.14,217.59,222.05,68440,0
+RBC.US,D,20230824,000000,220.64,223.28,219.91,220.24,94426,0
+RBC.US,D,20230825,000000,221.16,222.75,218.62,220.96,70349,0
+RBC.US,D,20230828,000000,222.7,225.67,222.7,222.9,63048,0
+RBC.US,D,20230829,000000,222.5,228.22,222.5,227.24,75084,0
+RBC.US,D,20230830,000000,226.75,230.52,225.5,230,100370,0
+RBC.US,D,20230831,000000,229.98,234.29,229.98,230.54,173032,0
+RBC.US,D,20230901,000000,231.96,234.32,230.51,233.8,95134,0
+RBC.US,D,20230905,000000,252,253,234.57,235.99,531756,0
+RBC.US,D,20230906,000000,235.23,241.95,234.43,239.77,326710,0
+RBC.US,D,20230907,000000,238.45,244.695,238.01,241.37,383753,0
+RBC.US,D,20230908,000000,241.02,245.495,239.54,241.86,312942,0
+RBC.US,D,20230911,000000,240.67,243.09,233.62,238.99,315695,0
+RBC.US,D,20230912,000000,238.06,241.21,236.37,236.88,218352,0
+RBC.US,D,20230913,000000,236.5,239.19,232.73,238.77,351749,0
+RBC.US,D,20230914,000000,240.74,242.37,237.575,238.01,309330,0
+RBC.US,D,20230915,000000,237.65,241.25,234.75,240.2,4376036,0
+RBC.US,D,20230918,000000,239.03,246.28,239.03,243.11,410158,0
+RBC.US,D,20230919,000000,243.8,245.43,237.05,237.95,473181,0
+RBC.US,D,20230920,000000,238.53,242.42,235.12,235.63,176232,0
+RBC.US,D,20230921,000000,234.61,235.02,231.91,232.39,192930,0
+RBC.US,D,20230922,000000,232.11,237.13,230.9,235.59,169847,0
+RBC.US,D,20230925,000000,234.28,237.485,233.72,236.7,152063,0
+RBC.US,D,20230926,000000,235.29,236.85,233.9,234.48,114071,0
+RBC.US,D,20230927,000000,236.79,238.745,231.935,233.41,210251,0
+RBC.US,D,20230928,000000,233.6,236.2,231.475,233.18,162776,0
+RBC.US,D,20230929,000000,234.67,237.1899,233.66,234.13,200443,0
+RBC.US,D,20231002,000000,233.79,234.95,228.66,229.14,181928,0
+RBC.US,D,20231003,000000,228.25,230.21,227.05,230.08,183173,0
+RBC.US,D,20231004,000000,230.35,236.46,228.5101,235.94,210811,0
+RBC.US,D,20231005,000000,235,236.83,234.63,235.3,159323,0
+RBC.US,D,20231006,000000,233.58,240.175,233.45,238.02,138468,0
+RBC.US,D,20231009,000000,237.94,240.35,236.285,239.43,106359,0
+RBC.US,D,20231010,000000,240.97,242.8,240.0232,240.68,86714,0
+RBC.US,D,20231011,000000,240.72,244.38,240.72,244.25,125675,0
+RBC.US,D,20231012,000000,244.99,244.99,239.07,240.24,107404,0
+RBC.US,D,20231013,000000,240.97,240.97,237.54,237.78,92666,0
+RBC.US,D,20231016,000000,239.99,241.555,237.18,240.98,128773,0
+RBC.US,D,20231017,000000,239.72,246.24,239.47,244.81,178144,0
+RBC.US,D,20231018,000000,242.56,242.56,221.605,222.19,265496,0
+RBC.US,D,20231019,000000,221.94,224.45,219.95,220.06,273801,0
+RBC.US,D,20231020,000000,221,225.38,220.52,225.28,272335,0
+RBC.US,D,20231023,000000,224.49,225.93,219.685,220.33,145182,0
+RBC.US,D,20231024,000000,221.72,226.16,221.65,226,190638,0
+RBC.US,D,20231025,000000,225,226.71,220.21,220.29,110881,0
+RBC.US,D,20231026,000000,221.33,224,219.11,220.62,103123,0
+RBC.US,D,20231027,000000,221.85,221.85,215.77,216.1,99105,0
+RBC.US,D,20231030,000000,218.73,221.08,214.14,220.9,222878,0
+RBC.US,D,20231031,000000,221,222.43,218.8011,219.84,144782,0
+RBC.US,D,20231101,000000,218.96,220,214.4902,218.26,131484,0
+RBC.US,D,20231102,000000,221.34,223.9,220.18,221.12,132146,0
+RBC.US,D,20231103,000000,225.16,225.375,219.57,220.44,248650,0
+RBC.US,D,20231106,000000,220.27,220.27,216.2698,219.27,180417,0
+RBC.US,D,20231107,000000,218.1,219.36,214.64,216.84,223129,0
+RBC.US,D,20231108,000000,217.92,220.145,216.87,218.75,188841,0
+RBC.US,D,20231109,000000,219,221.92,216.79,221.65,159988,0
+RBC.US,D,20231110,000000,222.33,229.28,222.01,228.72,179955,0
+RBC.US,D,20231113,000000,227.7,234.695,226.71,234.58,169699,0
+RBC.US,D,20231114,000000,237.99,241.64,236,240.23,217011,0
+RBC.US,D,20231115,000000,241.88,246.7,241.88,243.22,217610,0
+RBC.US,D,20231116,000000,242.98,247.41,238.21,240.22,178039,0
+RBC.US,D,20231117,000000,241.55,244.01,241.15,242.77,116493,0
+RBC.US,D,20231120,000000,243.31,243.31,240.73,240.99,79101,0
+RBC.US,D,20231121,000000,239.97,241.89,239.23,240.91,67149,0
+RBC.US,D,20231122,000000,240.69,242.9,240.69,241.56,67121,0
+RBC.US,D,20231124,000000,241.15,245.74,241.15,245.58,77847,0
+RBC.US,D,20231127,000000,244.22,247.34,243.455,246.35,156043,0
+RBC.US,D,20231128,000000,245.96,247.005,241.975,242.24,145439,0
+RBC.US,D,20231129,000000,248.11,257.98,247.7762,254.47,255614,0
+RBC.US,D,20231130,000000,255.64,257.92,254.0577,257.74,152263,0
+RBC.US,D,20231201,000000,257.36,264.96,257.36,264.37,132239,0
+RBC.US,D,20231204,000000,263.5,267.6,261.07,266.43,137051,0
+RBC.US,D,20231205,000000,266.12,266.78,261.97,262.28,96313,0
+RBC.US,D,20231206,000000,262.57,266.77,259.26,259.5,167775,0
+RBC.US,D,20231207,000000,261.32,261.32,257.47,259,204934,0
+RBC.US,D,20231208,000000,258.03,263.905,258.03,262.41,91197,0
+RBC.US,D,20231211,000000,262.24,265.29,262.24,264.5,84617,0
+RBC.US,D,20231212,000000,264.33,266.75,262.87,265.61,108745,0
+RBC.US,D,20231213,000000,265.15,267.97,261.94,267,189092,0
+RBC.US,D,20231214,000000,270.01,275.85,269.24,275.66,201133,0
+RBC.US,D,20231215,000000,274.54,277.25,268.865,270.55,295205,0
+RBC.US,D,20231218,000000,270.79,274.71,270.7,272.61,110333,0
+RBC.US,D,20231219,000000,274.48,276.7299,272.4,275.89,100646,0
+RBC.US,D,20231220,000000,275.46,280,274.635,274.82,126794,0
+RBC.US,D,20231221,000000,276.7,279.54,275.58,278.7,115300,0
+RBC.US,D,20231222,000000,279.13,282.476,279.13,281.94,97369,0
+RBC.US,D,20231226,000000,282.3,287.61,282.3,286.25,206529,0
+RBC.US,D,20231227,000000,286.42,288.16,285.75,286.2,113506,0
+RBC.US,D,20231228,000000,284.15,286.56,282.45,286.15,95782,0
+RBC.US,D,20231229,000000,286.25,286.94,283.85,284.89,86390,0
+RBC.US,D,20240102,000000,282.5,285.785,277.33,278.77,107402,0
+RBC.US,D,20240103,000000,275.63,276.91,270.6,270.74,143970,0
+RBC.US,D,20240104,000000,270.64,276.92,268.21,269.77,124719,0
+RBC.US,D,20240105,000000,269.19,271.655,268.4,270.64,107716,0
+RBC.US,D,20240108,000000,270.87,272.05,268.06,272.02,93366,0
+RBC.US,D,20240109,000000,269.54,271.47,268.92,271.32,94408,0
+RBC.US,D,20240110,000000,272.25,274.82,269.63,272.38,73505,0
+RBC.US,D,20240111,000000,272.84,274.555,267.635,272.6,69603,0
+RBC.US,D,20240112,000000,275.47,275.47,271.55,272.58,74411,0
+RBC.US,D,20240116,000000,270.82,273.33,269.78,271.49,74038,0
+RBC.US,D,20240117,000000,269.19,271.405,268.1294,269.97,86230,0
+RBC.US,D,20240118,000000,270.73,276.05,268.54,275.25,121502,0
+RBC.US,D,20240119,000000,275.91,280.42,274.08,280.41,112825,0
+RBC.US,D,20240122,000000,282.84,284.2,277.52,277.86,118123,0
+RBC.US,D,20240123,000000,279,279,272.45,273.13,131364,0
+RBC.US,D,20240124,000000,275.9,275.91,269.05,271.09,109900,0
+RBC.US,D,20240125,000000,273.72,274.69,269.43,272.1,142701,0
+RBC.US,D,20240126,000000,273.43,274.98,270.92,271.85,107059,0
+RBC.US,D,20240129,000000,271,275.49,270.56,275.02,88368,0
+RBC.US,D,20240130,000000,274.49,276.635,273.1,274.35,68356,0
+RBC.US,D,20240131,000000,274.8,275.3,268.33,268.54,72118,0
+RBC.US,D,20240201,000000,270.52,275.26,268.7,274.26,97507,0
+RBC.US,D,20240202,000000,273.1,278.26,271.385,275.87,79036,0
+RBC.US,D,20240205,000000,272.66,274.525,269.48,272.53,96171,0
+RBC.US,D,20240206,000000,273.53,274.96,272.04,274.61,59748,0
+RBC.US,D,20240207,000000,275.41,276.91,272.84,272.93,168112,0
+RBC.US,D,20240208,000000,250.01,261.4147,240.36,258.15,374252,0
+RBC.US,D,20240209,000000,260.15,267.41,258.565,266.18,255104,0
+RBC.US,D,20240212,000000,265.39,270.16,263.3,268.5,179239,0
+RBC.US,D,20240213,000000,263.42,265.81,260.341,264.14,171606,0
+RBC.US,D,20240214,000000,265.71,271.49,262.08,271.19,126898,0
+RBC.US,D,20240215,000000,271.47,277.02,270.04,275.39,171713,0
+RBC.US,D,20240216,000000,274.79,275.605,270.75,270.98,110202,0
+RBC.US,D,20240220,000000,268.82,271.71,268.78,270.4,140442,0
+RBC.US,D,20240221,000000,269.45,271.0967,264.73,266.67,153550,0
+RBC.US,D,20240222,000000,269.02,272.37,268.2254,271.74,83538,0
+RBC.US,D,20240223,000000,273.69,273.69,270.4,270.69,81693,0
+RBC.US,D,20240226,000000,271.36,272.84,269.82,270.2,98433,0
+RBC.US,D,20240227,000000,271.97,272.91,270.09,271.53,112577,0
+RBC.US,D,20240228,000000,270.71,276.695,270.71,276.33,96269,0
+RBC.US,D,20240229,000000,278.16,278.16,271.16,272.83,150800,0
+RBC.US,D,20240301,000000,272.83,272.83,266.11,266.36,126344,0
+RBC.US,D,20240304,000000,267.59,269.63,265.115,265.7,127122,0
+RBC.US,D,20240305,000000,264.8,266.22,262.57,262.6,111672,0
+RBC.US,D,20240306,000000,264.47,270.775,263.22,270.71,119264,0
+RBC.US,D,20240307,000000,272.31,274.6,268.2041,270.29,125704,0
+RBC.US,D,20240308,000000,270.56,272.44,265.475,268.05,126549,0
+RBC.US,D,20240311,000000,267.41,270.07,265.04,266.63,125887,0
+RBC.US,D,20240312,000000,266,267.43,264.35,265.17,83337,0
+RBC.US,D,20240313,000000,267.03,268.91,264.34,265.44,187545,0
+RBC.US,D,20240314,000000,265.25,266.535,258.46,260.16,98049,0
+RBC.US,D,20240315,000000,259.42,264.255,259.42,262.45,258838,0
+RBC.US,D,20240318,000000,263.03,264.21,260.125,260.74,106087,0
+RBC.US,D,20240319,000000,259.79,264.44,259.45,264.04,91591,0
+RBC.US,D,20240320,000000,264.59,267.22,263.74,267.21,66938,0
+RBC.US,D,20240321,000000,269.01,271.37,268.11,269.04,105785,0
+RBC.US,D,20240322,000000,268.86,268.86,264.31,264.87,104927,0
+RBC.US,D,20240325,000000,265.81,265.81,262.69,263.31,110318,0
+RBC.US,D,20240326,000000,263.05,267.49,263.05,265.67,91700,0
+RBC.US,D,20240327,000000,268.19,271.99,265.9,271.74,81262,0
+RBC.US,D,20240328,000000,271.3,272.15,269.89,270.35,96182,0
+RBC.US,D,20240401,000000,270.74,270.74,266.45,269.46,73725,0
+RBC.US,D,20240402,000000,268.04,268.04,262.3,263.46,85768,0
+RBC.US,D,20240403,000000,262.94,265.1823,261.01,261.73,158708,0
+RBC.US,D,20240404,000000,264.39,268.23,261.285,261.61,100663,0
+RBC.US,D,20240405,000000,263.25,266.16,263.25,266.03,89338,0
+RBC.US,D,20240408,000000,267.43,270.35,265.48,269.54,98152,0
+RBC.US,D,20240409,000000,270.22,270.695,266.21,267.15,97419,0
+RBC.US,D,20240410,000000,263.04,265.82,261.675,263.42,78182,0
+RBC.US,D,20240411,000000,264.64,266.74,259.14,259.27,157081,0
+RBC.US,D,20240412,000000,256.76,257.62,252.76,254.74,113288,0
+RBC.US,D,20240415,000000,257.25,257.82,251.32,251.77,113769,0
+RBC.US,D,20240416,000000,251.12,252.32,249.12,250.16,211576,0
+RBC.US,D,20240417,000000,251.57,251.57,246,246.54,158969,0
+RBC.US,D,20240418,000000,247.42,247.42,242.12,242.79,152875,0
+RBC.US,D,20240419,000000,242.82,246.44,242.6,244.68,178298,0
+RBC.US,D,20240422,000000,245.59,246.72,243.4205,244.32,138174,0
+RBC.US,D,20240423,000000,244.91,247.99,243.955,245.92,217052,0
+RBC.US,D,20240424,000000,245.13,247.7399,242.59,244.89,162428,0
+RBC.US,D,20240425,000000,242.69,244.98,241.43,244.25,99531,0
+RBC.US,D,20240426,000000,243.93,247.02,243.93,245.03,130048,0
+RBC.US,D,20240429,000000,246.42,248.15,245.79,246.79,194688,0
+RBC.US,D,20240430,000000,245.47,247.285,243.495,244.55,243018,0
+RBC.US,D,20240501,000000,245.13,250.29,244.64,248.23,213574,0
+RBC.US,D,20240502,000000,249.45,251.61,247.295,251.18,97695,0
+RBC.US,D,20240503,000000,253.73,255.12,249.3,249.99,88374,0
+RBC.US,D,20240506,000000,252.4,258.665,252.4,258.59,160488,0
+RBC.US,D,20240507,000000,258.29,262.445,258.29,261.54,232207,0
+RBC.US,D,20240508,000000,260.64,264.52,259.88,264.51,179498,0
+RBC.US,D,20240509,000000,265.21,268.17,264.93,268.15,98708,0
+RBC.US,D,20240510,000000,269.91,271.56,268.8,271.56,186177,0
+RBC.US,D,20240513,000000,273.48,273.75,266.605,267.81,145595,0
+RBC.US,D,20240514,000000,269.74,272.74,267.63,272.7,148060,0
+RBC.US,D,20240515,000000,274.89,274.89,272.129,273.05,171952,0
+RBC.US,D,20240516,000000,274.27,274.27,266.58,267.56,215318,0
+RBC.US,D,20240517,000000,277.66,289.28,276.2526,289.28,439264,0
+RBC.US,D,20240520,000000,291.29,298.495,289.54,297.02,277082,0
+RBC.US,D,20240521,000000,296.56,298.145,292.99,295.36,318010,0
+RBC.US,D,20240522,000000,293.54,295.27,291.08,294.06,136930,0
+RBC.US,D,20240523,000000,296.26,296.26,291.16,292.85,136103,0
+RBC.US,D,20240524,000000,293.96,295.88,290.68,291.52,166293,0
+RBC.US,D,20240528,000000,292.5,294.24,286.91,287.9,122983,0
+RBC.US,D,20240529,000000,285.63,288,285.31,287.37,123280,0
+RBC.US,D,20240530,000000,289.25,292.2486,288.92,291.5,145266,0
+RBC.US,D,20240531,000000,292.3,296.46,289.6897,295.28,197609,0
+RBC.US,D,20240603,000000,297.83,299.245,286.2,291.54,126490,0
+RBC.US,D,20240604,000000,290.53,292.71,284.17,285.62,255311,0
+RBC.US,D,20240605,000000,286,288.645,285.1499,286.5,183914,0
+RBC.US,D,20240606,000000,285.29,286.72,281.02,282.22,96330,0
+RBC.US,D,20240607,000000,280.34,282.22,277.8,279.92,132519,0
+RBC.US,D,20240610,000000,277.15,279.33,276.02,276.1,137756,0
+RBC.US,D,20240611,000000,274.99,275.69,272.485,273.98,231824,0
+RBC.US,D,20240612,000000,278.77,280.71,277.26,277.85,157000,0
+RBC.US,D,20240613,000000,276.79,277.725,273.18,274.86,91856,0
+RBC.US,D,20240614,000000,271.54,272.63,269.25,272.34,66634,0
+RBC.US,D,20240617,000000,272.28,273.47,270.1,273.14,80793,0
+RBC.US,D,20240618,000000,272.12,277.6,268.36,277.05,253337,0
+RBC.US,D,20240620,000000,276.51,276.51,272.22,274.2,131435,0
+RBC.US,D,20240621,000000,274.28,274.81,270,274.8,197353,0
+RBC.US,D,20240624,000000,275.91,278.95,274.72,276.51,94315,0
+RBC.US,D,20240625,000000,275.5,277.85,269.22,271.73,199852,0
+RBC.US,D,20240626,000000,270.3,271.01,268.365,268.77,335725,0
+RBC.US,D,20240627,000000,269.65,271.47,268.04,271.07,143251,0
+RBC.US,D,20240628,000000,271.99,274.44,267.03,269.78,313843,0
+RBC.US,D,20240701,000000,272.8,273.23,267.86,267.98,177732,0
+RBC.US,D,20240702,000000,268.27,271.07,267.72,270.75,125610,0
+RBC.US,D,20240703,000000,271.27,274.16,269.6,273.95,96289,0
+RBC.US,D,20240705,000000,274.1,274.1,270.05,273.24,103868,0
+RBC.US,D,20240708,000000,275.05,278.2,275,278.02,173052,0
+RBC.US,D,20240709,000000,278.97,279.04,275.73,278.12,246099,0
+RBC.US,D,20240710,000000,278.23,283.64,278.23,282.27,196390,0
+RBC.US,D,20240711,000000,285.01,289.51,285,287.52,146570,0
+RBC.US,D,20240712,000000,290.18,295.97,289.065,292.66,132886,0
+RBC.US,D,20240715,000000,294.35,296.1,292.53,294.78,91335,0
+RBC.US,D,20240716,000000,295.79,308.05,293.8,306.57,303878,0
+RBC.US,D,20240717,000000,302.1,309.005,297.4,297.59,293617,0
+RBC.US,D,20240718,000000,296.17,301.17,291.66,292.21,124474,0
+RBC.US,D,20240719,000000,292.28,292.28,286.695,287.09,213388,0
+RBC.US,D,20240722,000000,288.61,292.61,285.0201,292.43,164867,0
+RBC.US,D,20240723,000000,291.47,296.09,289.2,291.61,94049,0
+RBC.US,D,20240724,000000,289.24,292.72,284.11,284.12,127494,0
+RBC.US,D,20240725,000000,285.26,292.31,283.82,287.66,156131,0
+RBC.US,D,20240726,000000,291.46,295.405,289.555,292.02,110131,0
+RBC.US,D,20240729,000000,292.17,293.325,289.43,290.07,103755,0
+RBC.US,D,20240730,000000,292.62,293.09,289.61,291.67,120326,0
+RBC.US,D,20240731,000000,293.91,297.25,290.83,290.84,116409,0
+RBC.US,D,20240801,000000,293.15,294.46,285.16,288.03,309845,0
+RBC.US,D,20240802,000000,279.51,282.27,273.16,276.55,285727,0
+RBC.US,D,20240805,000000,265.88,279.365,260.53,274.27,308409,0
+RBC.US,D,20240806,000000,275.3,280.5143,274.58,274.86,358843,0
+RBC.US,D,20240807,000000,277.81,279.3499,271.49,272.47,87976,0
+RBC.US,D,20240808,000000,276.08,279.795,274.55,278.31,80433,0
+RBC.US,D,20240809,000000,279.59,280.1444,276.35,277.42,86892,0
+RBC.US,D,20240812,000000,278.26,278.975,273.7564,275.47,67175,0
+RBC.US,D,20240813,000000,276.41,277.9,273.18,277.5,114018,0
+RBC.US,D,20240814,000000,278.48,284.29,276.84,284,196980,0
+RBC.US,D,20240815,000000,288.4,293,285.87,289.39,170864,0
+RBC.US,D,20240816,000000,288.36,289.86,284.22,285.98,78232,0
+RBC.US,D,20240819,000000,286.65,288.63,286.26,287.68,99248,0
+RBC.US,D,20240820,000000,288.08,289.54,284.24,286.3,72785,0
+RBC.US,D,20240821,000000,288.74,293.13,287.25,292.95,112748,0
+RBC.US,D,20240822,000000,293.38,293.38,290.08,290.19,70981,0
+RBC.US,D,20240823,000000,292.87,296.2973,289.6335,294.9,70049,0
+RBC.US,D,20240826,000000,296.22,298.64,293.96,294.99,81602,0
+RBC.US,D,20240827,000000,294.45,294.45,291.445,292.78,60073,0
+RBC.US,D,20240828,000000,293.07,294.635,291.49,293.7,149247,0
+RBC.US,D,20240829,000000,295.17,301.65,292.98,297.26,137255,0
+RBC.US,D,20240830,000000,298.05,298.7,292.24,297.85,111175,0
+RBC.US,D,20240903,000000,296.07,296.09,287.025,288.83,142153,0
+RBC.US,D,20240904,000000,288.99,290.7611,284.32,285.7,84264,0
+RBC.US,D,20240905,000000,286.62,286.62,282.19,284.37,51474,0
+RBC.US,D,20240906,000000,286.15,286.805,280.665,282.59,114966,0
+RBC.US,D,20240909,000000,284.06,286.435,282.54,284.29,93137,0
+RBC.US,D,20240910,000000,285.49,285.68,281.2,282.98,50424,0
+RBC.US,D,20240911,000000,281.22,285,274.845,283.93,121303,0
+RBC.US,D,20240912,000000,282.66,286.69,281.965,286.52,132321,0
+RBC.US,D,20240913,000000,288.14,291.93,286.99,287.49,133010,0
+RBC.US,D,20240916,000000,287.88,290.75,286.8,286.82,145901,0
+RBC.US,D,20240917,000000,287.85,292.73,287.85,290.5,118731,0
+RBC.US,D,20240918,000000,291.33,297.69,289,292.16,136339,0
+RBC.US,D,20240919,000000,296.38,299.81,293.18,299.69,115382,0
+RBC.US,D,20240920,000000,298.48,299.835,294.45,295.45,249387,0
+RBC.US,D,20240923,000000,295.8,299.31,293.99,297.91,94933,0
+RBC.US,D,20240924,000000,301.14,303.09,299.17,302.79,124077,0
+RBC.US,D,20240925,000000,303.41,303.41,296.66,296.8,96863,0
+RBC.US,D,20240926,000000,300.72,306.4035,300.405,301.55,102532,0
+RBC.US,D,20240927,000000,303.67,305.1311,297.545,299.87,553862,0
+RBC.US,D,20240930,000000,298.645,299.875,294.4,299.38,206277,0
+RBC.US,D,20241001,000000,298.22,303.17,292.825,302.21,325528,0
+RBC.US,D,20241002,000000,299.99,302.92,296.68,297.66,158029,0
+RBC.US,D,20241003,000000,295.2,296.88,291.04,291.54,89607,0
+RBC.US,D,20241004,000000,295.02,295.225,292.02,292.48,127732,0
+RBC.US,D,20241007,000000,290.18,290.44,285.14,286.76,93926,0
+RBC.US,D,20241008,000000,287.21,287.63,281.73,283.05,132523,0
+RBC.US,D,20241009,000000,283.82,284.83,279.4,281.23,131620,0
+RBC.US,D,20241010,000000,279.06,280.185,275.38,278.66,114893,0
+RBC.US,D,20241011,000000,278.7,283.1799,278.7,280.88,156751,0
+RBC.US,D,20241014,000000,280.99,281.99,278.98,280.65,258609,0
+RBC.US,D,20241015,000000,280.01,286.83,279.99,284.7,146826,0
+RBC.US,D,20241016,000000,286.97,292.7,285.68,290.61,150737,0
+RBC.US,D,20241017,000000,291.9,291.97,288.84,290.2,84448,0
+RBC.US,D,20241018,000000,288.86,289.9,286.02,288.1,110879,0
+RBC.US,D,20241021,000000,286.83,288.28,282.81,286.3,103193,0
+RBC.US,D,20241022,000000,284.71,285.51,282.04,284.43,98788,0
+RBC.US,D,20241023,000000,283.79,286.97,281.37,286.96,108449,0
+RBC.US,D,20241024,000000,286.4,289.43,285.36,288.16,112974,0
+RBC.US,D,20241025,000000,290.68,292.21,286.79,288.84,93574,0
+RBC.US,D,20241028,000000,290.69,293.19,288.57,288.57,101791,0
+RBC.US,D,20241029,000000,286.6,287.505,283.8,285.83,144440,0
+RBC.US,D,20241030,000000,285.88,289.375,285.155,286.37,94942,0
+RBC.US,D,20241031,000000,284.52,285.925,280.06,280.35,126712,0
+RBC.US,D,20241101,000000,279.82,286.92,272.5,285.3,210090,0
+RBC.US,D,20241104,000000,283.8,289.49,283.8,285.02,143312,0
+RBC.US,D,20241105,000000,283.47,289.63,283.47,287.85,125025,0
+RBC.US,D,20241106,000000,300.64,317.27,300.64,316.52,222523,0
+RBC.US,D,20241107,000000,315.85,319.3988,313.49,317.71,153946,0
+RBC.US,D,20241108,000000,317.43,322.115,317.01,319.85,160383,0
+RBC.US,D,20241111,000000,324.7,328.39,319.51,320.08,168883,0
+RBC.US,D,20241112,000000,317.62,318.36,312.64,315.37,139486,0
+RBC.US,D,20241113,000000,317.4525,318.695,313.27,315.69,177818,0
+RBC.US,D,20241114,000000,315.15,317.91,311.31,313.47,74557,0
+RBC.US,D,20241115,000000,311.825,313.64,309.87,313.48,71862,0
+RBC.US,D,20241118,000000,313.84,320.3,312.51,320.13,160757,0
+RBC.US,D,20241119,000000,316.6,323.19,316.6,322.51,145964,0
+RBC.US,D,20241120,000000,322.3,324.62,316.71,324.46,117638,0
+RBC.US,D,20241121,000000,321.54,326.26,320.54,324.45,180884,0
+RBC.US,D,20241122,000000,328.99,337.19,328.99,336.82,186915,0
+RBC.US,D,20241125,000000,339.355,343.66,337.57,338.78,235498,0
+RBC.US,D,20241126,000000,336.085,342,334.63,339.97,282902,0
+RBC.US,D,20241127,000000,340.885,343.36,337.87,339.66,150292,0
+RBC.US,D,20241129,000000,343.915,343.915,335.1,335.11,99585,0
+RBC.US,D,20241202,000000,336.075,337.43,333.7749,335.23,139998,0
+RBC.US,D,20241203,000000,336.72,341.97,335.035,341.03,142978,0
+RBC.US,D,20241204,000000,341.43,342.64,338.0309,339.71,148997,0
+RBC.US,D,20241205,000000,338.91,346.775,333.57,334.26,101596,0
+RBC.US,D,20241206,000000,334.47,335.01,332.49,334.39,108715,0
+RBC.US,D,20241209,000000,336.495,339.6,333.45,333.56,155349,0
+RBC.US,D,20241210,000000,333.32,337.63,331.315,332.54,173966,0
+RBC.US,D,20241211,000000,335.01,337.315,332.28,335.42,115571,0
+RBC.US,D,20241212,000000,334.56,334.58,330.17,330.67,109235,0
+RBC.US,D,20241213,000000,328.67,330.26,323.76,327.58,150671,0
+RBC.US,D,20241216,000000,326.53,331.435,325.26,326.37,211243,0
+RBC.US,D,20241217,000000,326.45,326.58,320.28,320.49,199908,0
+RBC.US,D,20241218,000000,320.54,326.18,311.89,312.12,233460,0
+RBC.US,D,20241219,000000,313.5,323.175,309.18,310.2,330386,0
+RBC.US,D,20241220,000000,305.48,313.825,305.48,306.28,975013,0
+RBC.US,D,20241223,000000,306.5,307.44,301.35,304.62,260330,0
+RBC.US,D,20241224,000000,303.94,305.99,303.13,304.63,85998,0
+RBC.US,D,20241226,000000,304.655,304.92,302.25,303.93,118456,0
+RBC.US,D,20241227,000000,299.48,303.86,299.1,300.19,144234,0
+RBC.US,D,20241230,000000,296.38,299.125,295.03,297.09,165780,0
+RBC.US,D,20241231,000000,298.41,299.695,296.83,299.14,106959,0
+RBC.US,D,20250102,000000,299.58,301.75,296.155,297.81,109586,0
+RBC.US,D,20250103,000000,297.775,303.2,296.97,301.65,103478,0
+RBC.US,D,20250106,000000,304.07,306.4036,299.97,300.32,104828,0
+RBC.US,D,20250107,000000,301.22,301.57,295.99,297.43,99142,0
+RBC.US,D,20250108,000000,293.68,298.565,293.14,297.85,83801,0
+RBC.US,D,20250110,000000,294.275,295.64,291.84,294.36,96082,0
+RBC.US,D,20250113,000000,291.65,298.56,290.56,297.96,92819,0
+RBC.US,D,20250114,000000,300.475,305.06,300.475,304.57,87501,0
+RBC.US,D,20250115,000000,308.02,309.88,305.86,305.88,100379,0
+RBC.US,D,20250116,000000,306.935,310.165,306.12,309.55,87390,0
+RBC.US,D,20250117,000000,310.92,312.78,310.43,312.09,151408,0
+RBC.US,D,20250121,000000,316.45,325.82,315,323.69,134555,0
+RBC.US,D,20250122,000000,326.5363,326.5363,321.1074,323.16,209310,0
+RBC.US,D,20250123,000000,323.84,323.84,315.05,315.33,156135,0
+RBC.US,D,20250124,000000,315.195,318.7,313.875,314.23,203409,0
+RBC.US,D,20250127,000000,313.63,314.44,310,313.26,109872,0
+RBC.US,D,20250128,000000,313.065,315.78,311.25,315.22,82080,0
+RBC.US,D,20250129,000000,315.06,317,309.42,311.58,81434,0
+RBC.US,D,20250130,000000,317.64,322.41,315.91,322.02,144172,0
+RBC.US,D,20250131,000000,341.27,364.96,339.29,348.75,351500,0
+RBC.US,D,20250203,000000,350.15,371,345.37,367.29,715427,0
+RBC.US,D,20250204,000000,368.67,368.87,358.22,368.82,304526,0
+RBC.US,D,20250205,000000,368.18,372.51,358.89,369.5,163681,0
+RBC.US,D,20250206,000000,370.98,371.262,361.2,365.34,141303,0
+RBC.US,D,20250207,000000,364.185,367,360.01,362.1,133626,0
+RBC.US,D,20250210,000000,364.195,364.195,359.48,363.64,122354,0
+RBC.US,D,20250211,000000,361.33,365.8,360.54,364.59,70820,0
+RBC.US,D,20250212,000000,362.485,363.73,359.76,363.31,109722,0
+RBC.US,D,20250213,000000,363.31,364.38,361.37,362.77,139222,0
+RBC.US,D,20250214,000000,362.77,366.45,361.3501,364.56,188155,0
+RBC.US,D,20250218,000000,362.31,372.1998,362.31,369.61,113242,0
+RBC.US,D,20250219,000000,367.555,372.83,366.275,370.84,96264,0
+RBC.US,D,20250220,000000,370.26,370.84,364.89,368.88,117317,0
+RBC.US,D,20250221,000000,370.36,370.36,355.754,357.11,89278,0
+RBC.US,D,20250224,000000,356.77,362.145,354.46,357.56,99386,0
+RBC.US,D,20250225,000000,358.98,362.18,354.575,357.5,123830,0
+RBC.US,D,20250226,000000,357.465,363.225,356.235,358.16,144435,0
+RBC.US,D,20250227,000000,357.795,360.495,356.63,357.62,137913,0
+RBC.US,D,20250228,000000,359,359.53,353.26,359.2,160618,0
+RBC.US,D,20250303,000000,362.18,363.69,354.16,355.95,86385,0
+RBC.US,D,20250304,000000,349.5677,356,347.39,350.47,110983,0
+RBC.US,D,20250305,000000,349.715,356.55,349.715,356.03,115742,0
+RBC.US,D,20250306,000000,351.57,354.535,348.13,348.73,91976,0
+RBC.US,D,20250307,000000,346.995,353.88,341.005,353.01,102175,0
+RBC.US,D,20250310,000000,349.495,351.905,342.0505,345.72,144208,0
+RBC.US,D,20250311,000000,344.495,347.09,339.13,341.41,160213,0
+RBC.US,D,20250312,000000,342.78,343.265,333.105,337.04,161267,0
+RBC.US,D,20250313,000000,333.245,338.675,329.475,331.51,134680,0
+RBC.US,D,20250314,000000,336.17,338.79,333.68,336.48,146340,0
+RBC.US,D,20250317,000000,335.205,349.0125,335.205,346.5,209181,0
+RBC.US,D,20250318,000000,342.25,344.85,333.48,335.41,125886,0
+RBC.US,D,20250319,000000,334.11,338.675,330.15,338.34,135339,0
+RBC.US,D,20250320,000000,335.75,337.735,330.85,333.57,214730,0
+RBC.US,D,20250321,000000,332.89,332.89,326.66,330.02,276059,0
+RBC.US,D,20250324,000000,336.825,338.205,331.34,335.11,149173,0
+RBC.US,D,20250325,000000,338.275,339.805,329.845,333.41,220667,0
+RBC.US,D,20250326,000000,336.81,339.91,332.255,332.36,125284,0
+RBC.US,D,20250327,000000,333.6,335.72,328.5121,332.76,164032,0
+RBC.US,D,20250328,000000,333.02,333.37,323.005,325.6,86191,0
+RBC.US,D,20250331,000000,320.47,323.195,316.6964,321.77,272271,0
+RBC.US,D,20250401,000000,321.22,335.26,319.87,332.93,261190,0
+RBC.US,D,20250402,000000,328.125,337.6275,325.06,336.99,142437,0
+RBC.US,D,20250403,000000,320.9,325.34,316.74,317.19,163312,0
+RBC.US,D,20250404,000000,306.855,312.58,298.65,308.82,396933,0
+RBC.US,D,20250407,000000,297.71,317.25,297.28,307.73,352684,0
+RBC.US,D,20250408,000000,317.615,321,301.0495,304.79,194853,0
+RBC.US,D,20250409,000000,305.946,339.45,303.73,333.39,399078,0
+RBC.US,D,20250410,000000,325.53,328.6,314.15,325.25,142591,0
+RBC.US,D,20250411,000000,322.03,334.21,322.03,332.83,167681,0
+RBC.US,D,20250414,000000,336.5,338.63,326.0843,335.03,189228,0
+RBC.US,D,20250415,000000,331.345,339.0235,331.09,332.61,134836,0
+RBC.US,D,20250416,000000,328.685,329.69,315.67,319.97,214705,0
+RBC.US,D,20250417,000000,321.25,323.81,318.595,321.68,277996,0
+RBC.US,D,20250421,000000,318.545,318.545,310.95,313.56,90749,0
+RBC.US,D,20250422,000000,313.17,319.92,312.65,318.51,126806,0
+RBC.US,D,20250423,000000,325.885,335,323.94,325.48,86176,0
+RBC.US,D,20250424,000000,326.78,337.29,326.77,330.13,229589,0
+RBC.US,D,20250425,000000,331.19,331.45,326.56,327.13,153271,0
+RBC.US,D,20250428,000000,327.94,333.64,323.34,324.75,218827,0
+RBC.US,D,20250429,000000,325.32,330.15,322.87,329.31,130277,0
+RBC.US,D,20250430,000000,320.27,329.43,319.88,328.57,184436,0
+RBC.US,D,20250501,000000,332.21,336.93,331.05,333.75,108141,0
+RBC.US,D,20250502,000000,337.93,346.015,337.93,344.69,102419,0
+RBC.US,D,20250505,000000,344.52,344.85,341.235,342.8,79616,0
+RBC.US,D,20250506,000000,339.035,344.17,337.43,341.65,102934,0
+RBC.US,D,20250507,000000,344.87,344.87,339.53,342.2,120915,0
+RBC.US,D,20250508,000000,345.33,354.14,344.45,349.19,90449,0
+RBC.US,D,20250509,000000,351.795,354.15,346.25,349.25,115812,0
+RBC.US,D,20250512,000000,358.12,366.32,358.11,364.25,226708,0
+RBC.US,D,20250513,000000,365.71,372.95,365,370,202315,0
+RBC.US,D,20250514,000000,371.08,371.08,362.23,364.46,147171,0
+RBC.US,D,20250515,000000,365.45,370.25,363.2,367.27,219834,0
+RBC.US,D,20250516,000000,363.78,369.22,350.585,368.17,248950,0
+RBC.US,D,20250519,000000,364.775,378.07,363.23,377.14,215027,0
+RBC.US,D,20250520,000000,378.87,380.4898,371.44,373.3,182641,0
+RBC.US,D,20250521,000000,374.06,374.59,366.5,366.8,112329,0
+RBC.US,D,20250522,000000,364.135,365.92,359.24,359.77,232513,0
+RBC.US,D,20250523,000000,357.94,360.855,351.19,360.5,176228,0
+RBC.US,D,20250527,000000,365,369.315,362.09,368.25,171218,0
+RBC.US,D,20250528,000000,372.33,376.115,364.06,364.96,189778,0
+RBC.US,D,20250529,000000,361.715,374.35,361.715,365.33,115738,0
+RBC.US,D,20250530,000000,363.52,368.32,359.9901,365.87,152475,0
+RBC.US,D,20250602,000000,367.33,370.895,355.47,370.21,258341,0
+RBC.US,D,20250603,000000,370.395,375.59,368.0983,374.42,149857,0
+RBC.US,D,20250604,000000,375.92,380.1143,373.92,377.5,181975,0
+RBC.US,D,20250605,000000,376.53,382.53,376.52,378.09,126796,0
+RBC.US,D,20250606,000000,384.14,386.41,375.27,381.3,125819,0
+RBC.US,D,20250609,000000,383.685,383.685,377.06,381.22,187125,0
+RBC.US,D,20250610,000000,380.1,383.295,376.82,376.84,192567,0
+RBC.US,D,20250611,000000,375.995,380.435,373.1099,375.59,158091,0
+RBC.US,D,20250612,000000,372.82,375.4266,368.77,371.75,80700,0
+RBC.US,D,20250613,000000,369.275,375.485,367.88,370.55,212158,0
+RBC.US,D,20250616,000000,375.27,377,367.105,369.08,179252,0
+RBC.US,D,20250617,000000,366.91,369.14,365.8201,367.05,121062,0
+RBC.US,D,20250618,000000,363.05,375.3107,363.05,371.93,131680,0
+RBC.US,D,20250620,000000,369.26,374.47,369.26,372.5,207338,0
+RBC.US,D,20250623,000000,372.31,381.89,370.74,381.25,151244,0
+RBC.US,D,20250624,000000,379.72,390.67,379.72,388.19,222160,0
+RBC.US,D,20250625,000000,386.46,388.06,380.32,380.57,175010,0
+RBC.US,D,20250626,000000,385.015,387.73,380.4102,387.69,146531,0
+RBC.US,D,20250627,000000,389.24,393.51,377.57,381.36,517470,0
+RBC.US,D,20250630,000000,379.62,385.32,378.9701,384.8,197789,0
+RBC.US,D,20250701,000000,380.0011,388.36,380.0011,381.43,246116,0
+RBC.US,D,20250702,000000,380.3,383.69,379.16,383.13,143730,0
+RBC.US,D,20250703,000000,384.66,390.14,383.3,388.59,98635,0
+RBC.US,D,20250707,000000,390.14,392.3291,384.235,386.98,134319,0
+RBC.US,D,20250708,000000,388.08,389.22,381.17,381.6,171906,0
+RBC.US,D,20250709,000000,382.23,384.19,376.13,379.82,177059,0
+RBC.US,D,20250710,000000,379.145,382.65,378.06,378.91,186611,0
+RBC.US,D,20250711,000000,375.51,379.515,375.1,378.24,145803,0
+RBC.US,D,20250714,000000,375.9625,380.24,374.855,376.71,162708,0
+RBC.US,D,20250715,000000,378.18,380.41,375.07,375.51,152898,0
+RBC.US,D,20250716,000000,383.18,393.81,377.0001,389.57,234841,0
+RBC.US,D,20250717,000000,388.86,400.795,388.86,397.03,195925,0
+RBC.US,D,20250718,000000,401.02,402.22,394.97,397.33,182095,0
+RBC.US,D,20250721,000000,395.96,399.06,391.98,391.98,102243,0
+RBC.US,D,20250722,000000,393.55,396.625,388.075,392.38,144879,0
+RBC.US,D,20250723,000000,394.78,396.83,387.97,389.3,93655,0
+RBC.US,D,20250724,000000,389.5,390.19,384.91,385.02,156183,0
+RBC.US,D,20250725,000000,386.39,389.1,384.74,388.37,77151,0
+RBC.US,D,20250728,000000,387.97,391.185,385.61,385.62,184455,0
+RBC.US,D,20250729,000000,387.565,389.75,383.69,385.08,163046,0
+RBC.US,D,20250730,000000,383.385,387.105,381.01,384.87,202748,0
+RBC.US,D,20250731,000000,384.125,387.98,381.13,387.34,160900,0
+RBC.US,D,20250801,000000,388.87,405.18,374.64,399.8,265532,0
+RBC.US,D,20250804,000000,400.75,416.33,400.75,405.98,261970,0
+RBC.US,D,20250805,000000,407.6,414.45,401.19,403.78,134229,0
+RBC.US,D,20250806,000000,403.78,405.27,398.725,404.38,179784,0
+RBC.US,D,20250807,000000,406,413.13,398.0775,404.66,238319,0
+RBC.US,D,20250808,000000,406.28,407.96,398.05,398.07,149613,0
+RBC.US,D,20250811,000000,395.775,397.34,389.97,396.84,199950,0
+RBC.US,D,20250812,000000,398.43,406.14,397.16,404.99,111819,0
+RBC.US,D,20250813,000000,406.5,411.12,403.6,410.61,123675,0
+RBC.US,D,20250814,000000,407.19,408.54,401.59,401.92,135709,0
+RBC.US,D,20250815,000000,403.53,403.53,394.64,394.75,141298,0
+RBC.US,D,20250818,000000,394.105,399.47,393.2075,398.93,168687,0
+RBC.US,D,20250819,000000,397.765,401.515,394.83,397.81,144607,0
+RBC.US,D,20250820,000000,398.3078,399.205,392.56,392.76,141075,0
+RBC.US,D,20250821,000000,390.455,393.445,388.58,390.52,266048,0
+RBC.US,D,20250822,000000,392.07,404.24,390.37,401.56,184173,0
+RBC.US,D,20250825,000000,399.1725,404.29,398.45,399.58,156497,0
+RBC.US,D,20250826,000000,399.37,404.925,398.75,399,221058,0
+RBC.US,D,20250827,000000,397.755,405.83,396.93,399.53,241247,0
+RBC.US,D,20250828,000000,398.36,401.13,396.795,398.71,151100,0
+RBC.US,D,20250829,000000,398.16,400.28,386.88,389.96,202052,0
+RBC.US,D,20250902,000000,385.11,389.11,383.96,387.71,113267,0
+RBC.US,D,20250903,000000,385.64,387.21,380.03,383.6,91024,0
+RBC.US,D,20250904,000000,386.32,391.16,382.595,391.1,155341,0
+RBC.US,D,20250905,000000,393.26,393.88,386.17,387.48,121708,0
+RBC.US,D,20250908,000000,388.5126,389.215,380.98,381.97,256786,0
+RBC.US,D,20250909,000000,378.15,380.38,369.875,374.88,185772,0
+RBC.US,D,20250910,000000,372.09,379.2478,371.425,378.08,169695,0
+RBC.US,D,20250911,000000,375.93,385.745,375.93,385.08,186194,0
+RBC.US,D,20250912,000000,384.15,385.93,374.77,375.1,133571,0
+RBC.US,D,20250915,000000,373.34,382.9218,373.3,382.27,203507,0
+RBC.US,D,20250916,000000,380,382.5,373.81,378.73,186504,0
+RBC.US,D,20250917,000000,379.125,386.43,375.84,379.79,218206,0
+RBC.US,D,20250918,000000,380.85,387.3,380.79,384.72,119331,0
+RBC.US,D,20250919,000000,386.26,386.26,377.83,379.98,520353,0
+RBC.US,D,20250922,000000,376.25,385.145,376.25,383.5,189848,0
+RBC.US,D,20250923,000000,385.02,389.65,380.91,383.7,135937,0
+RBC.US,D,20250924,000000,383.225,383.67,377.4,378.54,149874,0
+RBC.US,D,20250925,000000,375.025,380.685,374.015,379.44,99868,0
+RBC.US,D,20250926,000000,377.075,386.4,377.075,384.82,112514,0
+RBC.US,D,20250929,000000,385.19,388.0599,381.28,384.3,341682,0
+RBC.US,D,20250930,000000,385.84,391.97,382.15,390.29,153673,0
+RBC.US,D,20251001,000000,387.045,389.4856,384.03,384.8,172781,0
+RBC.US,D,20251002,000000,383.795,387.36,367.81,374.99,306574,0
+RBC.US,D,20251003,000000,374.4,380.1,373.66,373.99,209408,0
+RBC.US,D,20251006,000000,370.525,378.825,370.525,374.45,147864,0
+RBC.US,D,20251007,000000,375.665,380.2332,369.0801,373.47,114939,0
+RBC.US,D,20251008,000000,374.75,385.31,373.17,382.19,132161,0
+RBC.US,D,20251009,000000,381.345,384.9125,376.72,384.43,271881,0
+RBC.US,D,20251010,000000,385.97,390,372.64,372.64,345235,0
+RBC.US,D,20251013,000000,377.87,384.435,373.0059,380.76,388139,0
+RBC.US,D,20251014,000000,375.02,387.845,374.195,383.98,326149,0
+RBC.US,D,20251015,000000,383,385.29,371.28,372.71,237288,0
+RBC.US,D,20251016,000000,373.6,375.135,364.5,369.71,437310,0
+RBC.US,D,20251017,000000,367.21,372.95,366.98,372.85,321383,0
+RBC.US,D,20251020,000000,376.79,390.2,375.93,387.73,408324,0
+RBC.US,D,20251021,000000,389.2799,394.32,384.81,392.33,141718,0
+RBC.US,D,20251022,000000,393.52,396.86,390.55,393.88,301385,0
+RBC.US,D,20251023,000000,397.03,407.73,395.9,407.3,206192,0
+RBC.US,D,20251024,000000,408.93,412.65,406.565,412.19,153013,0
+RBC.US,D,20251027,000000,410.505,416.88,408.88,411.08,162876,0
+RBC.US,D,20251028,000000,411.4,415.615,406.5,408.15,199080,0
+RBC.US,D,20251029,000000,409.58,415.52,406.065,408.94,203625,0
+RBC.US,D,20251030,000000,404.835,416.155,401.9,406.45,281676,0
+RBC.US,D,20251031,000000,408.475,432.89,406.9,428.53,499127,0
+RBC.US,D,20251103,000000,428.96,431.42,416.3,428.4,259222,0
+RBC.US,D,20251104,000000,424.18,430.11,422.14,427.24,151826,0
+RBC.US,D,20251105,000000,427.525,437.25,426.08,431.36,170067,0
+RBC.US,D,20251106,000000,436.54,439.1,429.62,431.93,152978,0
+RBC.US,D,20251107,000000,428.66,436.93,422.62,434.25,223283,0
+RBC.US,D,20251110,000000,438.2905,442.64,435.32,441.04,164976,0
+RBC.US,D,20251111,000000,441.04,444.21,437.06,442.47,173425,0
+RBC.US,D,20251112,000000,444.24,448.74,440.12,445.34,203565,0
+RBC.US,D,20251113,000000,442.13,445.54,430.27,431.55,218294,0
+RBC.US,D,20251114,000000,425.77,437.67,420,432.04,131406,0
+RBC.US,D,20251117,000000,433.64,434.59,424.72,429.28,129429,0
+RBC.US,D,20251118,000000,426.52,431,421.71,423.39,220675,0
+RBC.US,D,20251119,000000,424.85,430.89,422.71,430.24,152060,0
+RBC.US,D,20251120,000000,438.69,439.945,421.04,427.81,125879,0
+RBC.US,D,20251121,000000,427.81,430.45,418.05,426.16,203245,0
+RBC.US,D,20251124,000000,426.16,435.0164,425.58,430,219732,0
+RBC.US,D,20251125,000000,431.72,443.62,429.885,442.95,182273,0
+RBC.US,D,20251126,000000,441.86,449.6,441.07,443.29,198181,0
+RBC.US,D,20251128,000000,445.03,447.6344,442.497,444.97,40843,0
+RBC.US,D,20251201,000000,444.29,446.75,439.02,441.76,134916,0
+RBC.US,D,20251202,000000,443.3,448.31,437.6901,440.04,196318,0
+RBC.US,D,20251203,000000,432.33,445.0906,431.7201,438.15,167171,0
+RBC.US,D,20251204,000000,433.15,444.4299,433.15,443.22,91578,0
+RBC.US,D,20251205,000000,443.69,448.1656,440.3,443.44,126436,0
+RBC.US,D,20251208,000000,442.77,448.35,440.59,443.51,210268,0
+RBC.US,D,20251209,000000,444.64,445.79,436.18,436.5,191378,0
+RBC.US,D,20251210,000000,425.91,453.4071,425.91,447.58,250379,0
+RBC.US,D,20251211,000000,450.715,458.31,445.85,458.15,201862,0
+RBC.US,D,20251212,000000,458.495,461.85,454.41,460.17,174265,0
+RBC.US,D,20251215,000000,461.315,465.8,456.88,462.59,256927,0
+RBC.US,D,20251216,000000,461.58,461.58,449.74,451.17,292821,0
+RBC.US,D,20251217,000000,448.71,453.84,440.32,444.99,309917,0
+RBC.US,D,20251218,000000,450.07,454.695,447.6618,449.77,197839,0
+RBC.US,D,20251219,000000,451.04,453.38,446.4,451.06,313600,0
+RBC.US,D,20251222,000000,454.235,461.52,450,459.83,185894,0
+RBC.US,D,20251223,000000,460,463.15,455.1,457.07,233156,0
+RBC.US,D,20251224,000000,461.85,461.85,456.83,458.38,81354,0
+RBC.US,D,20251226,000000,461.58,461.58,454.395,456.33,100394,0
+RBC.US,D,20251229,000000,459.18,459.18,452.71,456.9,134964,0
+RBC.US,D,20251230,000000,459.97,459.97,452.21,452.89,120269,0
+RBC.US,D,20251231,000000,453.4,453.77,448.36,448.43,123054,0
+RBC.US,D,20260102,000000,448.61,458.91,447.35,458.79,152416,0
+RBC.US,D,20260105,000000,460.4,468.03,458.82,461.21,213177,0
+RBC.US,D,20260106,000000,463.1,476.37,458.29,475.7,165522,0
+RBC.US,D,20260107,000000,480.48,482.48,467.01,467.37,205585,0
+RBC.US,D,20260108,000000,470.3,485.18,468.75,485,386233,0
+RBC.US,D,20260109,000000,484.765,493.125,482.1001,487.16,194486,0
+RBC.US,D,20260112,000000,485.2,489.931,483.55,488.31,140704,0
+RBC.US,D,20260113,000000,489.34,491.83,481.92,489.97,196727,0
+RBC.US,D,20260114,000000,489.475,492.36,482.65,489.33,204933,0
+RBC.US,D,20260115,000000,490.07,502.339,486.18,497.06,125310,0
+RBC.US,D,20260116,000000,494.62,501.64,493.6258,498.82,268389,0
+RBC.US,D,20260120,000000,496.435,501.1,493.75,495.29,149260,0
+RBC.US,D,20260121,000000,498.98,509.27,496.215,504.71,198976,0
+RBC.US,D,20260122,000000,508.49,511.4,499.83,504.99,165994,0
+RBC.US,D,20260123,000000,506.74,508.7,495.2,504.07,176127,0
+RBC.US,D,20260126,000000,503.785,508.4099,503.251,504.5,144732,0
+RBC.US,D,20260127,000000,505.4,510.12,502.03,504.54,139626,0
+RBC.US,D,20260128,000000,503.16,512.815,498.02,508.95,260714,0
+RBC.US,D,20260129,000000,512.14,515.95,503.38,511.98,155716,0
+RBC.US,D,20260130,000000,506.01,515.775,498.83,499.67,295809,0
+RBC.US,D,20260202,000000,499,507.31,498.325,507.13,198152,0
+RBC.US,D,20260203,000000,510.88,517.92,508.405,516.1,213827,0
+RBC.US,D,20260204,000000,517.1,522.07,509.85,516.78,346280,0
+RBC.US,D,20260205,000000,506.13,528.74,492.4001,520.16,377291,0
+RBC.US,D,20260206,000000,533.06,554.59,529,544.02,367730,0
+RBC.US,D,20260209,000000,544.3,552.975,541.95,548.2,238585,0
+RBC.US,D,20260210,000000,551.425,553.75,539.37,547.51,241487,0
+RBC.US,D,20260211,000000,555.27,560.3198,550.42,550.53,413543,0
+RBC.US,D,20260212,000000,561.435,563.51,546.96,550.4,222398,0
+RBC.US,D,20260213,000000,553.665,558.26,549.88,552.44,163400,0
+RBC.US,D,20260217,000000,550.07,559.59,545.5101,552.93,116024,0
+RBC.US,D,20260218,000000,557.93,564.7,549.57,551.65,170961,0
diff --git a/daily/us/nyse stocks/2/rc.us.txt b/daily/us/nyse stocks/2/rc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f3cb52a4869da768f23f44b50f26a3398ad31e5
--- /dev/null
+++ b/daily/us/nyse stocks/2/rc.us.txt	
@@ -0,0 +1,3277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RC.US,D,20130208,000000,7.13109,7.16584,6.89149,6.93952,14344409.899636,0
+RC.US,D,20130211,000000,6.95429,6.95717,6.78427,6.85348,748130.36970163,0
+RC.US,D,20130212,000000,6.76596,6.90421,6.76596,6.83509,986905.18289839,0
+RC.US,D,20130213,000000,6.83983,6.98885,6.83983,6.97185,543616.62457163,0
+RC.US,D,20130214,000000,6.94379,6.95717,6.87383,6.93385,758852.8968004,0
+RC.US,D,20130215,000000,6.93608,6.95717,6.90775,6.92326,445690.95548441,0
+RC.US,D,20130219,000000,6.95717,7.01626,6.90421,6.99944,890075.23079436,0
+RC.US,D,20130220,000000,6.99248,7.03475,6.95717,7.01626,302839.81374349,0
+RC.US,D,20130221,000000,6.98532,7.01068,6.92112,6.96916,311490.38092809,0
+RC.US,D,20130222,000000,6.95717,7.04404,6.95717,7.04404,201850.8730117,0
+RC.US,D,20130225,000000,7.0276,7.07972,6.99248,6.99248,291192.70816872,0
+RC.US,D,20130226,000000,6.99248,7.00641,6.90775,6.95717,232906.59218266,0
+RC.US,D,20130227,000000,6.93608,6.96414,6.92326,6.95921,144392.46464851,0
+RC.US,D,20130228,000000,6.96916,6.99591,6.95921,6.98049,221466.1444279,0
+RC.US,D,20130301,000000,6.99248,6.99248,6.95717,6.97612,123827.85887162,0
+RC.US,D,20130304,000000,6.95921,6.95921,6.93952,6.93952,100106.33962549,0
+RC.US,D,20130305,000000,6.97612,7.03475,6.92874,7.01626,504959.77245834,0
+RC.US,D,20130306,000000,7.01068,7.01068,6.96414,6.97185,245503.03211811,0
+RC.US,D,20130307,000000,6.95717,7.01068,6.94732,6.96414,108819.33469321,0
+RC.US,D,20130308,000000,6.98885,7.04107,6.96916,7.0236,196208.68398823,0
+RC.US,D,20130311,000000,7.0236,7.07674,7.0236,7.06495,162540.68081118,0
+RC.US,D,20130312,000000,7.01431,7.16584,7.01431,7.15933,134355.56792133,0
+RC.US,D,20130313,000000,7.20105,7.20105,7.10201,7.11325,322243.04562562,0
+RC.US,D,20130314,000000,7.11084,7.13109,7.08937,7.13109,112894.36858158,0
+RC.US,D,20130315,000000,7.10201,7.18377,7.04813,7.18015,182248.51770926,0
+RC.US,D,20130318,000000,7.05798,7.18758,7.04813,7.18758,138389.70078282,0
+RC.US,D,20130319,000000,7.17643,7.18758,7.11827,7.17643,204149.94125934,0
+RC.US,D,20130320,000000,7.17643,7.21378,7.14205,7.21378,313549.42472853,0
+RC.US,D,20130321,000000,7.19715,7.27017,7.15255,7.22568,368095.24944092,0
+RC.US,D,20130322,000000,7.20858,7.22568,7.17262,7.21815,499325.11783456,0
+RC.US,D,20130325,000000,7.20858,7.25002,7.14958,7.18377,351163.30065645,0
+RC.US,D,20130326,000000,7.16584,7.21815,7.13537,7.21815,309101.976227,0
+RC.US,D,20130327,000000,7.16584,7.21145,7.11827,7.18758,248983.92477396,0
+RC.US,D,20130328,000000,7.19353,7.24332,7.08556,7.17643,1418724.2322145,0
+RC.US,D,20130401,000000,7.15255,7.17262,7.05798,7.14586,160897.10533639,0
+RC.US,D,20130402,000000,7.15329,7.19353,7.10201,7.18758,124494.1150726,0
+RC.US,D,20130403,000000,7.18758,7.24555,7.13537,7.16296,288458.7974248,0
+RC.US,D,20130404,000000,7.18015,7.19715,7.14205,7.19064,212657.35484986,0
+RC.US,D,20130405,000000,7.12441,7.20477,7.11827,7.20105,70383.132856486,0
+RC.US,D,20130408,000000,7.21378,7.30214,7.12793,7.29145,316338.22895588,0
+RC.US,D,20130409,000000,7.30214,7.30669,7.18758,7.28755,196959.9712714,0
+RC.US,D,20130410,000000,7.23608,7.28755,7.12441,7.13537,213994.17262307,0
+RC.US,D,20130411,000000,7.13109,7.21815,7.13109,7.17262,116774.58442088,0
+RC.US,D,20130412,000000,7.13778,7.26656,7.13778,7.24555,108658.95961414,0
+RC.US,D,20130415,000000,7.20858,7.27389,7.15329,7.20858,320724.32591708,0
+RC.US,D,20130416,000000,7.26274,7.29917,7.19715,7.28755,273353.40239326,0
+RC.US,D,20130417,000000,7.24555,7.24555,6.95141,7.17067,229780.89265497,0
+RC.US,D,20130418,000000,7.18015,7.21815,7.00641,7.18015,71870.638623452,0
+RC.US,D,20130419,000000,7.17643,7.29917,7.13109,7.28755,55407.975305259,0
+RC.US,D,20130422,000000,7.28755,7.28755,7.20105,7.26274,36404.066606598,0
+RC.US,D,20130423,000000,7.28513,7.28513,7.13778,7.19715,83534.965683226,0
+RC.US,D,20130424,000000,7.21815,7.23301,7.11084,7.13109,124555.46661291,0
+RC.US,D,20130425,000000,7.13109,7.18015,7.01431,7.08343,87069.675479692,0
+RC.US,D,20130426,000000,7.08937,7.19353,6.99591,7.14958,222713.62574766,0
+RC.US,D,20130429,000000,7.15933,7.15933,7.06856,7.12441,82227.209165959,0
+RC.US,D,20130430,000000,7.13713,7.20858,7.06773,7.1861,69260.50730298,0
+RC.US,D,20130501,000000,7.16584,7.17067,7.06216,7.13109,119963.78817452,0
+RC.US,D,20130502,000000,7.14586,7.15329,7.07972,7.15255,112334.67031905,0
+RC.US,D,20130503,000000,7.18377,7.18377,7.05231,7.08556,59906.011918971,0
+RC.US,D,20130506,000000,7.06856,7.13537,7.03047,7.13537,33759.492316124,0
+RC.US,D,20130507,000000,7.11084,7.13537,6.99591,7.13109,194110.89184654,0
+RC.US,D,20130508,000000,7.12134,7.15255,7.06856,7.13778,126728.60275149,0
+RC.US,D,20130509,000000,7.10201,7.10201,7.01068,7.05231,78254.427844779,0
+RC.US,D,20130510,000000,7.07209,7.08343,7.04404,7.07674,40312.267359024,0
+RC.US,D,20130513,000000,7.07972,7.09681,6.98532,7.04404,59128.892408298,0
+RC.US,D,20130514,000000,7.03047,7.03047,6.98049,7.01626,125358.4183511,0
+RC.US,D,20130515,000000,6.97771,7.0276,6.80768,6.95429,146968.15299897,0
+RC.US,D,20130516,000000,6.9162,6.92874,6.89948,6.92874,59987.813972726,0
+RC.US,D,20130517,000000,6.93952,6.96414,6.83509,6.92605,195881.47577321,0
+RC.US,D,20130520,000000,6.89492,7.01431,6.84271,6.93385,132133.99635619,0
+RC.US,D,20130521,000000,6.9162,6.94379,6.84624,6.85962,46273.053855014,0
+RC.US,D,20130522,000000,6.89948,6.97055,6.89948,6.95569,86337.762367148,0
+RC.US,D,20130523,000000,6.924,6.95216,6.85962,6.89492,117450.52770717,0
+RC.US,D,20130524,000000,6.87727,6.91684,6.85553,6.89492,39147.664435829,0
+RC.US,D,20130528,000000,6.94444,6.94444,6.68421,6.70808,256114.6959072,0
+RC.US,D,20130529,000000,6.68914,6.7118,6.37538,6.44721,1019864.9525048,0
+RC.US,D,20130530,000000,6.46597,6.49812,6.32196,6.33767,606330.81488859,0
+RC.US,D,20130531,000000,6.33767,6.40224,6.28684,6.2979,290788.00327119,0
+RC.US,D,20130603,000000,6.29214,6.33581,6.10317,6.23584,282535.68292726,0
+RC.US,D,20130604,000000,6.22422,6.28814,6.09695,6.13438,487605.89729134,0
+RC.US,D,20130605,000000,6.1879,6.1879,6.07399,6.08784,127329.2020409,0
+RC.US,D,20130606,000000,6.07251,6.15631,6.00636,6.14405,380460.27567167,0
+RC.US,D,20130607,000000,6.16635,6.28814,6.12741,6.27524,81224.057664648,0
+RC.US,D,20130610,000000,6.2639,6.53983,6.23584,6.5377,71980.425590333,0
+RC.US,D,20130611,000000,6.48947,6.52227,6.38811,6.41376,110044.21281391,0
+RC.US,D,20130612,000000,6.43772,6.43772,6.053,6.23389,105126.4025033,0
+RC.US,D,20130613,000000,6.16225,6.34241,6.15975,6.33767,64088.680088601,0
+RC.US,D,20130614,000000,6.37334,6.41552,6.23584,6.311,70152.795494597,0
+RC.US,D,20130617,000000,6.3254,6.56798,6.27179,6.42305,123808.484701,0
+RC.US,D,20130618,000000,6.42899,6.47201,6.26649,6.4446,90941.280576492,0
+RC.US,D,20130619,000000,6.45928,6.58247,6.40966,6.52227,73150.410227592,0
+RC.US,D,20130620,000000,6.46866,6.47117,6.10317,6.28285,148215.63431874,0
+RC.US,D,20130621,000000,6.3005,6.5599,5.81348,6.40753,899731.10216588,0
+RC.US,D,20130624,000000,6.34574,6.37177,6.16635,6.23129,208997.78928714,0
+RC.US,D,20130625,000000,6.26649,6.39425,6.21558,6.35541,181259.3586645,0
+RC.US,D,20130626,000000,6.39759,6.46866,6.24504,6.25609,83861.097555434,0
+RC.US,D,20130627,000000,6.30765,6.32874,6.25999,6.31286,76617.310426866,0
+RC.US,D,20130628,000000,6.29585,6.42017,6.25489,6.39814,500083.93951742,0
+RC.US,D,20130701,000000,6.47657,6.53147,6.43772,6.49477,146554.83735895,0
+RC.US,D,20130702,000000,6.51689,6.5481,6.42639,6.5022,81466.234797476,0
+RC.US,D,20130703,000000,6.49951,6.51298,6.45445,6.45928,38845.212105497,0
+RC.US,D,20130705,000000,6.55572,6.55572,5.98155,6.25999,207919.29378895,0
+RC.US,D,20130708,000000,6.21048,6.22804,6.13438,6.15157,73545.428039804,0
+RC.US,D,20130709,000000,6.15157,6.1879,6.03172,6.16941,203650.51819431,0
+RC.US,D,20130710,000000,6.1879,6.1879,6.10076,6.15975,34529.077427109,0
+RC.US,D,20130711,000000,6.21048,6.26649,6.03525,6.21048,382816.39008837,0
+RC.US,D,20130712,000000,6.1879,6.23519,6.15631,6.21233,53727.804174844,0
+RC.US,D,20130715,000000,6.19115,6.26649,6.14405,6.24959,45888.799470928,0
+RC.US,D,20130716,000000,6.24169,6.31286,6.15157,6.30506,107537.41040345,0
+RC.US,D,20130717,000000,6.3176,6.33246,6.21958,6.25999,47647.54362666,0
+RC.US,D,20130718,000000,6.2953,6.43977,6.29214,6.34241,49946.6118743,0
+RC.US,D,20130719,000000,6.31026,6.35541,6.25609,6.33246,50422.355397454,0
+RC.US,D,20130722,000000,6.31026,6.38737,6.28285,6.33246,44491.706500217,0
+RC.US,D,20130723,000000,6.36322,6.36322,6.28814,6.3254,40600.727232792,0
+RC.US,D,20130724,000000,6.3254,6.3254,6.23789,6.28285,54801.994301784,0
+RC.US,D,20130725,000000,6.23789,6.38152,6.10568,6.36061,139206.64497756,0
+RC.US,D,20130726,000000,6.3227,6.33906,6.1656,6.3254,37508.394332291,0
+RC.US,D,20130729,000000,6.35801,6.37269,6.29214,6.31286,48345.013769202,0
+RC.US,D,20130730,000000,6.33581,6.36926,6.25284,6.2953,32496.942196984,0
+RC.US,D,20130731,000000,6.31286,6.34241,6.19431,6.19431,51208.085650627,0
+RC.US,D,20130801,000000,6.22804,6.22804,6.03172,6.08784,101394.72197213,0
+RC.US,D,20130802,000000,6.08272,6.17257,6.05049,6.09695,47134.128105066,0
+RC.US,D,20130805,000000,6.11589,6.11589,6.03971,6.03971,51523.454094709,0
+RC.US,D,20130806,000000,6.03525,6.08784,6.00124,6.07018,58710.19505421,0
+RC.US,D,20130807,000000,6.10076,6.10076,5.96362,6.00124,71735.019429068,0
+RC.US,D,20130808,000000,6.00124,6.02308,5.78998,5.97161,338652.96814599,0
+RC.US,D,20130809,000000,5.97161,6.01852,5.84358,5.91661,76352.530094975,0
+RC.US,D,20130812,000000,5.91243,5.96715,5.81692,5.94579,48690.519812036,0
+RC.US,D,20130813,000000,6.02308,6.0255,5.95563,6.01063,149266.14490381,0
+RC.US,D,20130814,000000,6.01063,6.01063,5.88502,5.8957,108967.87000134,0
+RC.US,D,20130815,000000,5.83912,5.89868,5.78756,5.8381,182222.68548175,0
+RC.US,D,20130816,000000,5.8381,5.94579,5.80484,5.84358,97871.851946602,0
+RC.US,D,20130819,000000,5.86226,5.93148,5.59998,5.74018,196909.38315921,0
+RC.US,D,20130820,000000,5.76814,5.8957,5.76814,5.86644,77126.42057721,0
+RC.US,D,20130821,000000,5.87768,5.87768,5.77659,5.77659,17487.341675756,0
+RC.US,D,20130822,000000,5.74399,5.77659,5.71528,5.73302,82763.227886617,0
+RC.US,D,20130823,000000,5.72475,5.75848,5.64588,5.7504,42715.740859483,0
+RC.US,D,20130826,000000,5.71528,5.81692,5.70292,5.72475,33295.588563909,0
+RC.US,D,20130827,000000,5.70292,5.7504,5.6417,5.65415,117607.67375781,0
+RC.US,D,20130828,000000,5.6417,5.67877,5.6417,5.66353,61852.039724089,0
+RC.US,D,20130829,000000,5.7006,5.72475,5.66009,5.6678,90200.756721446,0
+RC.US,D,20130830,000000,5.64002,5.7006,5.64002,5.67877,98163.540848808,0
+RC.US,D,20130903,000000,5.95563,5.95563,5.65879,5.66631,481815.17295974,0
+RC.US,D,20130904,000000,5.67171,5.7006,5.64829,5.68016,205042.22945096,0
+RC.US,D,20130905,000000,5.69419,5.7006,5.65647,5.67422,159713.12824257,0
+RC.US,D,20130906,000000,5.70711,5.81841,5.65647,5.65647,370254.39312293,0
+RC.US,D,20130909,000000,5.69419,5.97663,5.67877,5.95061,143232.16709656,0
+RC.US,D,20130910,000000,5.96362,6.10076,5.91103,6.04296,135858.14248768,0
+RC.US,D,20130911,000000,6.05049,6.09119,5.94579,6.02308,96553.332001208,0
+RC.US,D,20130912,000000,6.00124,6.25609,5.95563,6.1879,125091.48533357,0
+RC.US,D,20130913,000000,6.19115,6.49951,6.18725,6.36396,503349.56361074,0
+RC.US,D,20130916,000000,6.51298,6.57021,6.39759,6.41896,276295.0473,0
+RC.US,D,20130917,000000,6.45325,6.49951,6.36962,6.40613,152085.08672991,0
+RC.US,D,20130918,000000,6.36962,6.65476,6.34241,6.59883,277758.87352509,0
+RC.US,D,20130919,000000,6.59883,6.6437,6.43569,6.49551,98916.980817604,0
+RC.US,D,20130920,000000,6.49951,6.56947,6.40966,6.53314,245609.59005656,0
+RC.US,D,20130923,000000,6.5049,6.5049,6.45325,6.46866,116979.08955527,0
+RC.US,D,20130924,000000,6.49551,6.49951,6.45853,6.45853,95439.317190203,0
+RC.US,D,20130925,000000,6.49012,6.49951,6.46866,6.48474,114362.50017793,0
+RC.US,D,20130926,000000,6.46532,6.51893,6.44311,6.4511,71367.986529983,0
+RC.US,D,20130927,000000,6.44572,6.46866,6.3909,6.41376,38796.776678932,0
+RC.US,D,20130930,000000,6.40966,6.55488,6.3909,6.44311,86283.94522652,0
+RC.US,D,20131001,000000,6.47117,6.51893,6.43569,6.49951,77860.48637538,0
+RC.US,D,20131002,000000,6.48474,6.59223,6.48474,6.56185,51430.888612828,0
+RC.US,D,20131003,000000,6.58396,6.59223,6.41376,6.5088,48114.676407313,0
+RC.US,D,20131004,000000,6.49012,6.51418,6.39814,6.47609,90224.436263322,0
+RC.US,D,20131007,000000,6.41376,6.49551,6.39814,6.48065,89536.653206093,0
+RC.US,D,20131008,000000,6.49551,6.58396,6.39489,6.43569,55997.811166545,0
+RC.US,D,20131009,000000,6.48065,6.48065,6.41636,6.45325,53245.602594814,0
+RC.US,D,20131010,000000,6.5049,6.52766,6.44311,6.48474,23949.7039224,0
+RC.US,D,20131011,000000,6.48678,6.52227,6.47609,6.49551,53570.658124209,0
+RC.US,D,20131014,000000,6.48678,6.56947,6.46866,6.52766,36786.168305059,0
+RC.US,D,20131015,000000,6.49012,6.55024,6.4511,6.48065,50453.569339018,0
+RC.US,D,20131016,000000,6.47609,6.49951,6.44572,6.49951,153635.02038001,0
+RC.US,D,20131017,000000,6.47609,6.57635,6.47609,6.57635,48925.162545175,0
+RC.US,D,20131018,000000,6.62447,6.66637,6.55757,6.66637,71477.773496866,0
+RC.US,D,20131021,000000,6.66637,6.76169,6.66637,6.76169,81943.054663442,0
+RC.US,D,20131022,000000,6.79904,6.82655,6.73977,6.73977,64697.890120513,0
+RC.US,D,20131023,000000,6.72992,6.82655,6.70325,6.70325,105894.91127147,0
+RC.US,D,20131024,000000,6.69452,6.77293,6.69452,6.72007,67701.962910385,0
+RC.US,D,20131025,000000,6.75036,6.75036,6.70325,6.71087,13265.925164872,0
+RC.US,D,20131028,000000,6.69257,6.72648,6.62921,6.65057,78545.040404172,0
+RC.US,D,20131029,000000,6.6686,6.6686,6.46188,6.48065,161342.71126079,0
+RC.US,D,20131030,000000,6.48065,6.58396,6.4276,6.46532,110060.3579561,0
+RC.US,D,20131031,000000,6.49551,6.51418,6.43894,6.46188,56681.288852524,0
+RC.US,D,20131101,000000,6.43252,6.61081,6.43252,6.60245,208825.57443713,0
+RC.US,D,20131104,000000,6.61081,6.61081,6.55024,6.58795,41684.604445046,0
+RC.US,D,20131105,000000,6.56185,6.59558,6.5088,6.51418,45706.897535603,0
+RC.US,D,20131106,000000,6.52227,6.55024,6.49551,6.51418,82028.085745634,0
+RC.US,D,20131107,000000,6.50294,6.53314,6.48065,6.52367,16846.917702278,0
+RC.US,D,20131108,000000,6.5088,6.52766,6.43894,6.48065,41559.748678788,0
+RC.US,D,20131111,000000,6.4276,6.5088,6.4276,6.43894,74257.966981723,0
+RC.US,D,20131112,000000,6.4276,6.49012,6.35801,6.37604,225632.66745534,0
+RC.US,D,20131113,000000,6.33767,6.37269,6.22804,6.23853,270794.93552779,0
+RC.US,D,20131114,000000,6.2574,6.36396,6.2574,6.36396,155150.5110601,0
+RC.US,D,20131115,000000,6.35541,6.38337,6.33581,6.36962,62551.662552257,0
+RC.US,D,20131118,000000,6.3516,6.38337,6.3464,6.37269,117930.57660158,0
+RC.US,D,20131119,000000,6.3464,6.3464,6.06897,6.14451,367144.83873742,0
+RC.US,D,20131120,000000,6.17945,6.26139,6.10902,6.14451,172946.76312307,0
+RC.US,D,20131121,000000,6.15724,6.21958,6.1224,6.14962,86161.242145887,0
+RC.US,D,20131122,000000,6.13113,6.16123,6.06516,6.09044,130164.2890092,0
+RC.US,D,20131125,000000,6.07399,6.17945,6.06516,6.16384,179277.81154657,0
+RC.US,D,20131126,000000,6.20574,6.20982,6.13893,6.18725,86380.81607965,0
+RC.US,D,20131127,000000,6.19812,6.31165,6.14962,6.2639,99276.479317,0
+RC.US,D,20131129,000000,6.31165,6.38337,6.31165,6.3464,23113.385557037,0
+RC.US,D,20131202,000000,6.3464,6.35541,6.28025,6.3464,135446.97953327,0
+RC.US,D,20131203,000000,6.3097,6.3097,6.25414,6.28684,42187.256538513,0
+RC.US,D,20131204,000000,6.2574,6.29001,6.23853,6.25015,55233.607769623,0
+RC.US,D,20131205,000000,6.22422,6.27524,6.21493,6.23193,53436.115272638,0
+RC.US,D,20131206,000000,6.27524,6.3464,6.25414,6.3254,77976.731399137,0
+RC.US,D,20131209,000000,6.2979,6.34241,6.25015,6.34241,60021.180599916,0
+RC.US,D,20131210,000000,6.33767,6.35801,6.3254,6.3516,79441.633967039,0
+RC.US,D,20131211,000000,6.32094,6.32094,6.23193,6.23853,88843.4884348,0
+RC.US,D,20131212,000000,6.22422,6.31556,6.21233,6.23193,76102.81856246,0
+RC.US,D,20131213,000000,6.23853,6.23853,6.10568,6.11664,118707.69611225,0
+RC.US,D,20131216,000000,6.12685,6.16123,5.95563,6.04296,122303.75744903,0
+RC.US,D,20131217,000000,6.05225,6.05225,5.97663,6.04296,127742.51768093,0
+RC.US,D,20131218,000000,6.02057,6.11329,5.98944,6.11329,84540.269870163,0
+RC.US,D,20131219,000000,6.11329,6.1224,6.06897,6.08784,63685.05153389,0
+RC.US,D,20131220,000000,6.12685,6.12685,6.01184,6.07223,362387.40350588,0
+RC.US,D,20131223,000000,6.09044,6.19115,6.09044,6.16384,196679.04579732,0
+RC.US,D,20131224,000000,6.20183,6.27179,6.18279,6.2692,138924.64316067,0
+RC.US,D,20131226,000000,6.27179,6.31165,6.22804,6.2639,232845.24064234,0
+RC.US,D,20131227,000000,6.1879,6.22738,6.16123,6.19868,147111.30659304,0
+RC.US,D,20131230,000000,6.19115,6.20825,6.11533,6.12621,66274.732340923,0
+RC.US,D,20131231,000000,6.10763,6.17777,6.04975,6.15362,135537.39232953,0
+RC.US,D,20140102,000000,6.15798,6.15798,6.07529,6.14136,119667.79390106,0
+RC.US,D,20140103,000000,6.14962,6.22738,6.14962,6.19477,38794.623993307,0
+RC.US,D,20140106,000000,6.23714,6.28545,6.19868,6.23129,77396.582623164,0
+RC.US,D,20140107,000000,6.22209,6.24114,6.18399,6.20825,77060.763665643,0
+RC.US,D,20140108,000000,6.19868,6.21429,6.14136,6.19115,55277.737824938,0
+RC.US,D,20140109,000000,6.21688,6.21688,6.17183,6.19868,35912.177941255,0
+RC.US,D,20140110,000000,6.22738,6.2939,6.18028,6.23464,72205.38123816,0
+RC.US,D,20140113,000000,6.32345,6.48409,6.281,6.42174,335184.99160391,0
+RC.US,D,20140114,000000,6.44107,6.44915,6.37948,6.38811,69116.277366096,0
+RC.US,D,20140115,000000,6.41022,6.46802,6.37948,6.39545,93571.862410401,0
+RC.US,D,20140116,000000,6.44572,6.44572,6.34574,6.40688,39232.695518021,0
+RC.US,D,20140117,000000,6.42174,6.42899,6.39814,6.42899,55511.304215265,0
+RC.US,D,20140121,000000,6.44915,6.49012,6.42899,6.48065,39045.411868634,0
+RC.US,D,20140122,000000,6.49012,6.52367,6.49012,6.50545,31319.423160038,0
+RC.US,D,20140123,000000,6.50016,6.58396,6.48409,6.53389,186362.29993888,0
+RC.US,D,20140124,000000,6.48065,6.50545,6.44107,6.47609,43486.40231328,0
+RC.US,D,20140127,000000,6.44572,6.46802,6.37269,6.41831,72627.307620685,0
+RC.US,D,20140128,000000,6.44915,6.53927,6.42174,6.50294,91369.665015892,0
+RC.US,D,20140129,000000,6.49012,6.51948,6.42899,6.47609,101620.75396277,0
+RC.US,D,20140130,000000,6.51558,6.5481,6.48678,6.50545,62990.810419784,0
+RC.US,D,20140131,000000,6.43772,6.55377,6.43772,6.52367,43906.176010181,0
+RC.US,D,20140203,000000,6.50545,6.53389,6.47117,6.49012,85865.247872431,0
+RC.US,D,20140204,000000,6.46802,6.48678,6.44107,6.48409,32376.391801977,0
+RC.US,D,20140205,000000,6.50545,6.55377,6.46049,6.50545,50413.744654954,0
+RC.US,D,20140206,000000,6.50545,6.53389,6.48065,6.51558,65128.42724554,0
+RC.US,D,20140207,000000,6.57913,6.57913,6.50954,6.56399,82645.906520047,0
+RC.US,D,20140210,000000,6.50954,6.55646,6.50954,6.55646,34627.024623052,0
+RC.US,D,20140211,000000,6.54541,6.57569,6.54541,6.56399,31042.803057209,0
+RC.US,D,20140212,000000,6.57569,6.59223,6.5481,6.57133,39220.855747082,0
+RC.US,D,20140213,000000,6.54197,6.6149,6.53927,6.58657,62135.117883795,0
+RC.US,D,20140214,000000,6.61081,6.62995,6.55646,6.57913,46044.869178749,0
+RC.US,D,20140218,000000,6.62103,6.63682,6.58657,6.63682,52451.261599141,0
+RC.US,D,20140219,000000,6.60245,6.64788,6.57569,6.57913,122882.8298822,0
+RC.US,D,20140220,000000,6.55646,6.60579,6.52227,6.53389,42358.395045712,0
+RC.US,D,20140221,000000,6.56873,6.59223,6.51948,6.56873,111078.57825678,0
+RC.US,D,20140224,000000,6.57913,6.61081,6.57133,6.59223,41241.151206268,0
+RC.US,D,20140225,000000,6.56873,6.58396,6.53927,6.56399,49025.262426744,0
+RC.US,D,20140226,000000,6.58396,6.60245,6.57133,6.59223,34010.280191452,0
+RC.US,D,20140227,000000,6.5599,6.62995,6.5599,6.62103,111830.94188277,0
+RC.US,D,20140228,000000,6.61824,6.71087,6.59837,6.68366,180614.62931978,0
+RC.US,D,20140303,000000,6.65597,6.69861,6.65597,6.68366,49893.871076484,0
+RC.US,D,20140304,000000,6.71366,6.78074,6.69387,6.76745,210957.80954882,0
+RC.US,D,20140305,000000,6.80592,6.94379,6.80248,6.86389,70893.319349642,0
+RC.US,D,20140306,000000,6.85348,6.90421,6.83713,6.84066,56049.475621548,0
+RC.US,D,20140307,000000,6.85479,6.85479,6.72648,6.72992,53738.567602969,0
+RC.US,D,20140310,000000,6.70595,6.72992,6.65262,6.70325,87021.240053127,0
+RC.US,D,20140311,000000,6.69044,6.73196,6.66498,6.66693,88472.150164466,0
+RC.US,D,20140312,000000,6.64788,6.67539,6.62103,6.64156,307712.41765598,0
+RC.US,D,20140313,000000,6.68691,6.69861,6.63265,6.64435,42794.313884801,0
+RC.US,D,20140314,000000,6.62522,6.70325,6.62522,6.69387,37785.014435119,0
+RC.US,D,20140317,000000,6.70325,6.70325,6.66971,6.67539,49546.212348025,0
+RC.US,D,20140318,000000,6.69861,6.71087,6.65262,6.66971,61199.775979675,0
+RC.US,D,20140319,000000,6.65262,6.70325,6.60579,6.61824,73782.223458568,0
+RC.US,D,20140320,000000,6.60245,6.62995,6.52227,6.60245,89380.583498271,0
+RC.US,D,20140321,000000,6.60245,6.66693,6.58396,6.66498,98021.463597548,0
+RC.US,D,20140324,000000,6.64156,6.6608,6.59223,6.62995,65016.487593032,0
+RC.US,D,20140325,000000,6.62522,6.64788,6.50954,6.52227,91368.58867308,0
+RC.US,D,20140326,000000,6.5481,6.60245,6.43373,6.44572,106546.09867307,0
+RC.US,D,20140327,000000,6.48809,6.55915,6.45259,6.5323,83492.988313537,0
+RC.US,D,20140328,000000,6.52162,6.55915,6.49134,6.54689,36425.593462849,0
+RC.US,D,20140331,000000,6.58313,6.58313,6.48809,6.55145,97284.168770941,0
+RC.US,D,20140401,000000,6.55488,6.55488,6.46104,6.52646,79176.853635148,0
+RC.US,D,20140402,000000,6.55915,6.58657,6.52293,6.53983,77298.63542722,0
+RC.US,D,20140403,000000,6.52646,6.52646,6.46104,6.48538,98348.671812569,0
+RC.US,D,20140404,000000,6.46802,6.50155,6.42899,6.44915,116689.55333869,0
+RC.US,D,20140407,000000,6.44572,6.49134,6.39759,6.43373,123098.09844471,0
+RC.US,D,20140408,000000,6.46532,6.49134,6.44915,6.48065,81495.296053414,0
+RC.US,D,20140409,000000,6.51633,6.52293,6.46104,6.52162,54028.103819549,0
+RC.US,D,20140410,000000,6.51633,6.54689,6.44107,6.44572,71529.437951868,0
+RC.US,D,20140411,000000,6.40613,6.47117,6.40613,6.44107,79668.742300491,0
+RC.US,D,20140414,000000,6.49134,6.52646,6.4144,6.47117,119444.99093886,0
+RC.US,D,20140415,000000,6.47117,6.52646,6.44107,6.47657,96334.834410258,0
+RC.US,D,20140416,000000,6.49134,6.50416,6.42174,6.43373,144549.61069914,0
+RC.US,D,20140417,000000,6.43373,6.45259,6.37399,6.43373,100869.4666796,0
+RC.US,D,20140421,000000,6.46532,6.48538,6.42899,6.46802,71050.465400277,0
+RC.US,D,20140422,000000,6.48809,6.50155,6.44572,6.47117,63630.158050448,0
+RC.US,D,20140423,000000,6.50416,6.50685,6.46104,6.47117,93166.081170065,0
+RC.US,D,20140424,000000,6.48538,6.48538,6.43772,6.44107,60330.090987122,0
+RC.US,D,20140425,000000,6.43772,6.49672,6.43772,6.45714,120266.24050485,0
+RC.US,D,20140428,000000,6.48538,6.49672,6.42899,6.43772,118423.54160974,0
+RC.US,D,20140429,000000,6.46802,6.48065,6.41701,6.41701,85963.195068375,0
+RC.US,D,20140430,000000,6.43772,6.48809,6.42899,6.48538,148380.31476906,0
+RC.US,D,20140501,000000,6.45259,6.53983,6.45259,6.51633,129296.75670227,0
+RC.US,D,20140502,000000,6.50416,6.54346,6.50155,6.51633,74382.82274798,0
+RC.US,D,20140505,000000,6.46532,6.55915,6.46532,6.49672,108243.49128849,0
+RC.US,D,20140506,000000,6.47117,6.50416,6.45714,6.47117,126855.61120337,0
+RC.US,D,20140507,000000,6.47117,6.5323,6.43772,6.52293,133915.34371099,0
+RC.US,D,20140508,000000,6.53723,6.56798,6.45714,6.46532,202820.65788582,0
+RC.US,D,20140509,000000,6.48809,6.54689,6.48809,6.52293,89049.069912001,0
+RC.US,D,20140512,000000,6.53983,6.61081,6.53983,6.58657,275522.23316058,0
+RC.US,D,20140513,000000,6.54689,6.56325,6.38997,6.40613,323189.15095787,0
+RC.US,D,20140514,000000,6.43373,6.43373,6.37093,6.37882,287663.38008632,0
+RC.US,D,20140515,000000,6.37093,6.38152,6.31937,6.33767,374518.86334631,0
+RC.US,D,20140516,000000,6.2914,6.3516,6.2914,6.33116,316130.49479306,0
+RC.US,D,20140519,000000,6.3516,6.36117,6.32401,6.35606,148500.86516407,0
+RC.US,D,20140520,000000,6.34677,6.37399,6.2914,6.33116,271355.71013314,0
+RC.US,D,20140521,000000,6.32401,6.36647,6.2914,6.36647,206894.61543138,0
+RC.US,D,20140522,000000,6.35801,6.36647,6.33767,6.34677,72854.415954137,0
+RC.US,D,20140523,000000,6.3516,6.48809,6.34677,6.48538,165263.82812697,0
+RC.US,D,20140527,000000,6.45714,6.53723,6.45714,6.46104,269332.18564551,0
+RC.US,D,20140528,000000,6.47117,6.49672,6.39759,6.42899,145959.6197836,0
+RC.US,D,20140529,000000,6.42639,6.46104,6.41701,6.42899,74853.184557071,0
+RC.US,D,20140530,000000,6.43373,6.46802,6.39425,6.45259,86816.734918739,0
+RC.US,D,20140602,000000,6.45714,6.48538,6.43373,6.46104,147334.10955525,0
+RC.US,D,20140603,000000,6.48538,6.48538,6.42899,6.45259,133322.27882127,0
+RC.US,D,20140604,000000,6.45714,6.47117,6.41022,6.43373,95666.425523655,0
+RC.US,D,20140605,000000,6.46532,6.49672,6.4144,6.48538,67032.477680969,0
+RC.US,D,20140606,000000,6.50416,6.59837,6.48065,6.56798,118725.99394006,0
+RC.US,D,20140609,000000,6.56798,6.6149,6.5323,6.56798,89861.708735488,0
+RC.US,D,20140610,000000,6.54346,6.59149,6.52162,6.56798,87479.762091279,0
+RC.US,D,20140611,000000,6.53983,6.53983,6.51633,6.52162,58366.841697002,0
+RC.US,D,20140612,000000,6.50685,6.54346,6.48809,6.50685,105632.2836252,0
+RC.US,D,20140613,000000,6.50685,6.54346,6.50155,6.52162,59811.293751465,0
+RC.US,D,20140616,000000,6.49672,6.57086,6.49672,6.52293,75249.278712095,0
+RC.US,D,20140617,000000,6.50416,6.51141,6.44915,6.46532,170089.0729557,0
+RC.US,D,20140618,000000,6.45259,6.53983,6.44915,6.52646,105143.6239883,0
+RC.US,D,20140619,000000,6.54346,6.57477,6.50155,6.55915,136970.00461305,0
+RC.US,D,20140620,000000,6.57477,6.59149,6.51633,6.5323,301949.6782375,0
+RC.US,D,20140623,000000,6.56325,6.58313,6.52646,6.54346,150567.44336419,0
+RC.US,D,20140624,000000,6.5323,6.57086,6.46802,6.48538,137399.46539527,0
+RC.US,D,20140625,000000,6.47657,6.53983,6.46104,6.51141,186229.90977293,0
+RC.US,D,20140626,000000,6.56873,6.62447,6.50685,6.54402,125251.86041265,0
+RC.US,D,20140627,000000,6.54057,6.68216,6.50685,6.68216,1290597.4601495,0
+RC.US,D,20140630,000000,6.64435,6.70214,6.59269,6.69666,179826.74638098,0
+RC.US,D,20140701,000000,6.68839,6.70939,6.57987,6.61824,138100.16456624,0
+RC.US,D,20140702,000000,6.60031,6.60031,6.54057,6.58462,63531.134511692,0
+RC.US,D,20140703,000000,6.58462,6.58462,6.50685,6.55646,68842.886291704,0
+RC.US,D,20140707,000000,6.50416,6.54745,6.50416,6.54402,124878.36945668,0
+RC.US,D,20140708,000000,6.51633,6.57987,6.51141,6.57216,49527.914520212,0
+RC.US,D,20140709,000000,6.56399,6.64156,6.56399,6.6044,59657.376729268,0
+RC.US,D,20140710,000000,6.59269,6.64854,6.57987,6.60849,66703.116780323,0
+RC.US,D,20140711,000000,6.6044,6.6044,6.57216,6.58861,51382.453186263,0
+RC.US,D,20140714,000000,6.58462,6.64854,6.58462,6.61276,45437.811832462,0
+RC.US,D,20140715,000000,6.64156,6.65336,6.58861,6.64156,122725.68383155,0
+RC.US,D,20140716,000000,6.632,6.64854,6.59269,6.62038,22823.849340457,0
+RC.US,D,20140717,000000,6.6044,6.64854,6.59604,6.6044,29910.490418389,0
+RC.US,D,20140718,000000,6.632,6.64854,6.61276,6.61276,38141.283906079,0
+RC.US,D,20140721,000000,6.62921,6.62921,6.58861,6.59604,36893.802586316,0
+RC.US,D,20140722,000000,6.62921,6.63682,6.58861,6.59269,54439.26677395,0
+RC.US,D,20140723,000000,6.58861,6.61824,6.58861,6.58861,68610.39624419,0
+RC.US,D,20140724,000000,6.57987,6.632,6.56399,6.57987,99836.177579534,0
+RC.US,D,20140725,000000,6.59269,6.62447,6.50685,6.52701,208367.05239897,0
+RC.US,D,20140728,000000,6.52701,6.56399,6.51633,6.53314,415831.05317821,0
+RC.US,D,20140729,000000,6.52293,6.54745,6.52162,6.5377,62140.499597857,0
+RC.US,D,20140730,000000,6.55646,6.56399,6.44655,6.47609,112622.05385,0
+RC.US,D,20140731,000000,6.46802,6.54745,6.41896,6.52293,227189.05916231,0
+RC.US,D,20140801,000000,6.48743,6.54745,6.4511,6.46802,54424.197974574,0
+RC.US,D,20140804,000000,6.42704,6.47117,6.42305,6.45528,39783.783038054,0
+RC.US,D,20140805,000000,6.48743,6.52293,6.43894,6.48743,54975.285494607,0
+RC.US,D,20140806,000000,6.49087,6.54402,6.4511,6.52701,45438.888175275,0
+RC.US,D,20140807,000000,6.49616,6.62447,6.49616,6.51633,37433.050335411,0
+RC.US,D,20140808,000000,6.52293,6.55646,6.46467,6.54745,43600.494651413,0
+RC.US,D,20140811,000000,6.57216,6.59269,6.50071,6.55293,104820.72114453,0
+RC.US,D,20140812,000000,6.62921,6.94779,6.6044,6.92326,756218.00959525,0
+RC.US,D,20140813,000000,6.93515,7.02843,6.93515,7.0236,380850.98811264,0
+RC.US,D,20140814,000000,7.03893,7.21211,7.03893,7.20914,398190.87082306,0
+RC.US,D,20140815,000000,7.21211,7.60436,7.17262,7.56191,418965.36344839,0
+RC.US,D,20140818,000000,7.58792,7.58792,7.40712,7.52715,252164.51778509,0
+RC.US,D,20140819,000000,7.71687,7.71687,7.45386,7.49566,458922.43767928,0
+RC.US,D,20140820,000000,7.5358,7.56191,7.48767,7.52715,311565.72492497,0
+RC.US,D,20140821,000000,7.52715,7.60761,7.49799,7.58792,260454.51012747,0
+RC.US,D,20140822,000000,7.55549,7.58792,7.5358,7.57602,138015.13348406,0
+RC.US,D,20140825,000000,7.59665,7.6524,7.5358,7.60761,270296.58880557,0
+RC.US,D,20140826,000000,7.64069,7.7283,7.63669,7.68881,375013.98104009,0
+RC.US,D,20140827,000000,7.72589,7.74038,7.66438,7.7283,246442.67939348,0
+RC.US,D,20140828,000000,7.75096,7.77847,7.71204,7.74363,269717.51637241,0
+RC.US,D,20140829,000000,7.77448,7.80932,7.74363,7.80932,177237.06557395,0
+RC.US,D,20140902,000000,7.84908,7.84908,7.7008,7.7008,180727.6453151,0
+RC.US,D,20140903,000000,7.72589,7.75748,7.66912,7.68417,96099.115334306,0
+RC.US,D,20140904,000000,7.68881,7.69746,7.59898,7.62806,124922.499512,0
+RC.US,D,20140905,000000,7.64468,7.68881,7.62806,7.67144,113414.24216005,0
+RC.US,D,20140908,000000,7.67144,7.7008,7.60761,7.64859,174606.48374004,0
+RC.US,D,20140909,000000,7.64069,7.68018,7.61309,7.617,108542.71459038,0
+RC.US,D,20140910,000000,7.64468,7.65648,7.58095,7.58792,90735.699099291,0
+RC.US,D,20140911,000000,7.59665,7.62806,7.5226,7.55085,156830.68219051,0
+RC.US,D,20140912,000000,7.5226,7.5358,7.35825,7.38566,141679.00441803,0
+RC.US,D,20140915,000000,7.38882,7.40266,7.26878,7.31821,129866.14205012,0
+RC.US,D,20140916,000000,7.32592,7.41501,7.32211,7.37033,79020.783927326,0
+RC.US,D,20140917,000000,7.40266,7.4715,7.32964,7.34357,102383.88101688,0
+RC.US,D,20140918,000000,7.38342,7.38342,7.28513,7.28513,202434.25081611,0
+RC.US,D,20140919,000000,7.30214,7.38566,7.28513,7.38342,262401.6142754,0
+RC.US,D,20140922,000000,7.34664,7.40266,7.17643,7.26116,210415.33277128,0
+RC.US,D,20140923,000000,7.27389,7.29823,7.20105,7.27389,89123.337566067,0
+RC.US,D,20140924,000000,7.25002,7.25002,7.14503,7.14958,104843.32434359,0
+RC.US,D,20140925,000000,7.17262,7.21666,7.13713,7.17643,94540.570941711,0
+RC.US,D,20140926,000000,7.15478,7.19287,7.11167,7.16008,90774.447440543,0
+RC.US,D,20140929,000000,7.16974,7.20616,7.12357,7.18535,116156.76364647,0
+RC.US,D,20140930,000000,7.21285,7.21285,7.08259,7.1154,157886.57448964,0
+RC.US,D,20141001,000000,7.11167,7.23441,7.11167,7.20988,70123.734238657,0
+RC.US,D,20141002,000000,7.23078,7.23441,7.10053,7.13713,133984.229651,0
+RC.US,D,20141003,000000,7.13713,7.23441,7.13713,7.21815,96262.719441816,0
+RC.US,D,20141006,000000,7.2553,7.27696,7.16519,7.24332,81849.412838749,0
+RC.US,D,20141007,000000,7.2553,7.27696,7.20189,7.23441,78670.972513242,0
+RC.US,D,20141008,000000,7.2673,7.39644,7.23078,7.36178,87830.649848177,0
+RC.US,D,20141009,000000,7.39644,7.4401,7.30511,7.36726,63696.891304827,0
+RC.US,D,20141010,000000,7.34664,7.4401,7.34274,7.36726,81600.777649046,0
+RC.US,D,20141013,000000,7.40786,7.46082,7.34886,7.35825,105123.17347486,0
+RC.US,D,20141014,000000,7.38966,7.44559,7.35426,7.3733,106367.42576619,0
+RC.US,D,20141015,000000,7.47076,7.47076,7.27176,7.40015,165473.71497542,0
+RC.US,D,20141016,000000,7.43249,7.48154,7.38045,7.40015,61984.429890036,0
+RC.US,D,20141017,000000,7.40405,7.44559,7.40405,7.42013,65412.581748057,0
+RC.US,D,20141020,000000,7.42013,7.48154,7.40015,7.45543,67685.817768196,0
+RC.US,D,20141021,000000,7.47076,7.57696,7.45236,7.52715,80385.586613659,0
+RC.US,D,20141022,000000,7.58234,7.60213,7.50681,7.55549,93405.029274454,0
+RC.US,D,20141023,000000,7.5973,7.63047,7.51535,7.5358,112302.38003468,0
+RC.US,D,20141024,000000,7.5226,7.55159,7.4401,7.5358,48205.089203569,0
+RC.US,D,20141027,000000,7.54537,7.55159,7.43249,7.5358,76211.529186529,0
+RC.US,D,20141028,000000,7.55159,7.56432,7.50681,7.53979,28157.12797672,0
+RC.US,D,20141029,000000,7.54694,7.57212,7.45079,7.49093,60193.395449926,0
+RC.US,D,20141030,000000,7.47634,7.57696,7.40405,7.51535,48587.19090203,0
+RC.US,D,20141031,000000,7.49799,7.5226,7.42775,7.47634,45307.574352142,0
+RC.US,D,20141103,000000,7.47634,7.48619,7.42013,7.45079,96075.43579243,0
+RC.US,D,20141104,000000,7.45236,7.49799,7.42013,7.44559,40712.666885299,0
+RC.US,D,20141105,000000,7.48154,7.49799,7.38649,7.42478,121626.73781993,0
+RC.US,D,20141106,000000,7.42013,7.43564,7.38966,7.42775,61589.412077824,0
+RC.US,D,20141107,000000,7.45236,7.46082,7.34274,7.45543,102753.06660159,0
+RC.US,D,20141110,000000,7.4401,7.46082,7.38045,7.43249,41226.082406892,0
+RC.US,D,20141111,000000,7.40015,7.4401,7.37033,7.38649,39319.879285839,0
+RC.US,D,20141112,000000,7.38045,7.46705,7.34274,7.43564,60645.459431204,0
+RC.US,D,20141113,000000,7.42013,7.45236,7.09449,7.09449,360876.21819704,0
+RC.US,D,20141114,000000,7.07739,7.28755,7.07739,7.26052,134749.50939072,0
+RC.US,D,20141117,000000,7.21285,7.27696,7.20616,7.27696,87751.000480047,0
+RC.US,D,20141118,000000,7.29674,7.3091,7.2553,7.27993,69928.916189583,0
+RC.US,D,20141119,000000,7.3091,7.42013,7.2553,7.2921,126504.72344647,0
+RC.US,D,20141120,000000,7.24332,7.35825,7.24332,7.33353,52949.608321359,0
+RC.US,D,20141121,000000,7.33353,7.36726,7.24639,7.33353,46944.691770054,0
+RC.US,D,20141124,000000,7.38045,7.38966,7.3091,7.38342,43080.621072943,0
+RC.US,D,20141125,000000,7.37033,7.41019,7.33353,7.38045,26192.802343787,0
+RC.US,D,20141126,000000,7.36726,7.48619,7.36726,7.43564,32158.970553839,0
+RC.US,D,20141128,000000,7.45543,7.46082,7.42013,7.42478,13749.203087715,0
+RC.US,D,20141201,000000,7.44559,7.44559,7.31747,7.34886,41461.801482845,0
+RC.US,D,20141202,000000,7.31747,7.38649,7.26274,7.31747,77401.964337226,0
+RC.US,D,20141203,000000,7.27696,7.3733,7.27696,7.32127,66036.860579345,0
+RC.US,D,20141204,000000,7.33753,7.33753,7.22251,7.2921,66779.537120016,0
+RC.US,D,20141205,000000,7.2843,7.29674,7.21285,7.27176,52393.139087262,0
+RC.US,D,20141208,000000,7.24332,7.27696,7.1154,7.12357,80625.611060861,0
+RC.US,D,20141209,000000,7.0695,7.26052,7.01357,7.20189,92031.615845621,0
+RC.US,D,20141210,000000,7.17643,7.27696,7.15255,7.16519,72774.766586007,0
+RC.US,D,20141211,000000,7.16974,7.28755,7.16519,7.25094,74339.769035477,0
+RC.US,D,20141212,000000,7.24639,7.26052,7.21285,7.21285,24464.195786806,0
+RC.US,D,20141215,000000,7.19287,7.23441,7.12738,7.13109,64323.322821741,0
+RC.US,D,20141216,000000,7.16974,7.26274,7.11167,7.17262,67101.363620972,0
+RC.US,D,20141217,000000,7.13713,7.23078,7.13109,7.21815,58774.775622964,0
+RC.US,D,20141218,000000,7.26274,7.28755,7.21815,7.24639,70911.617177455,0
+RC.US,D,20141219,000000,7.22251,7.35825,7.20988,7.2921,66218.762514669,0
+RC.US,D,20141222,000000,7.34664,7.36726,7.3013,7.34886,65973.356353404,0
+RC.US,D,20141223,000000,7.41019,7.41019,7.27993,7.31291,55444.570960886,0
+RC.US,D,20141224,000000,7.2843,7.2843,7.18098,7.21815,44804.922258674,0
+RC.US,D,20141226,000000,7.21815,7.30511,7.21815,7.3013,88580.860788535,0
+RC.US,D,20141229,000000,7.33038,7.4493,7.32211,7.41948,51710.737744095,0
+RC.US,D,20141230,000000,7.36429,7.40266,7.32518,7.34729,12112.085669802,0
+RC.US,D,20141231,000000,7.372,7.41501,7.25466,7.27621,38426.514751409,0
+RC.US,D,20150102,000000,7.27017,7.39885,7.22865,7.38482,27696.453252941,0
+RC.US,D,20150105,000000,7.35964,7.42775,7.33809,7.38185,35549.450413421,0
+RC.US,D,20150106,000000,7.39885,7.47383,7.2921,7.3091,55759.939404967,0
+RC.US,D,20150107,000000,7.36429,7.40266,7.2921,7.38482,28538.153332368,0
+RC.US,D,20150108,000000,7.40953,7.51619,7.30511,7.40647,64644.072979885,0
+RC.US,D,20150109,000000,7.36968,7.39885,7.30511,7.31747,17107.39266292,0
+RC.US,D,20150112,000000,7.3013,7.36429,7.29674,7.31356,23910.955581147,0
+RC.US,D,20150113,000000,7.36429,7.36429,7.27621,7.33353,30864.130150322,0
+RC.US,D,20150114,000000,7.31747,7.34357,7.23673,7.25466,43741.495559858,0
+RC.US,D,20150115,000000,7.3013,7.3013,7.19064,7.21592,41148.585724388,0
+RC.US,D,20150116,000000,7.22028,7.23301,7.19947,7.21592,22231.860793545,0
+RC.US,D,20150120,000000,7.20858,7.27017,7.19064,7.19417,39574.972532417,0
+RC.US,D,20150121,000000,7.28755,7.28755,7.21145,7.22568,31551.913207552,0
+RC.US,D,20150122,000000,7.26209,7.31356,7.20477,7.31356,34658.238564617,0
+RC.US,D,20150123,000000,7.27621,7.30511,7.21145,7.25002,20370.864070619,0
+RC.US,D,20150126,000000,7.25466,7.34357,7.21145,7.34357,32741.272015437,0
+RC.US,D,20150127,000000,7.35035,7.38482,7.27621,7.37646,40603.95626123,0
+RC.US,D,20150128,000000,7.37646,7.38185,7.32518,7.34729,17176.278602924,0
+RC.US,D,20150129,000000,7.29674,7.36968,7.27017,7.3013,46365.619336894,0
+RC.US,D,20150130,000000,7.25466,7.35583,7.25466,7.31747,29817.924936508,0
+RC.US,D,20150202,000000,7.32518,7.33809,7.21145,7.24555,67848.345532893,0
+RC.US,D,20150203,000000,7.2921,7.33353,7.21145,7.3013,16488.495545694,0
+RC.US,D,20150204,000000,7.29674,7.35583,7.25466,7.33809,74104.049959526,0
+RC.US,D,20150205,000000,7.33353,7.35964,7.3013,7.34729,37000.360524759,0
+RC.US,D,20150206,000000,7.33809,7.35964,7.26209,7.31356,29089.240852401,0
+RC.US,D,20150209,000000,7.372,7.47383,7.2921,7.37646,68426.341623241,0
+RC.US,D,20150210,000000,7.35035,7.38798,7.28364,7.30511,19884.35711934,0
+RC.US,D,20150211,000000,7.23301,7.36429,7.21145,7.29674,39862.356063371,0
+RC.US,D,20150212,000000,7.28755,7.39885,7.27621,7.33809,19438.751194937,0
+RC.US,D,20150213,000000,7.32518,7.37646,7.27993,7.33809,48589.343587655,0
+RC.US,D,20150217,000000,7.34357,7.372,7.30511,7.31356,28067.791523277,0
+RC.US,D,20150218,000000,7.35035,7.35035,7.25466,7.3013,21880.973036648,0
+RC.US,D,20150219,000000,7.2921,7.38185,7.2921,7.38185,31344.179044727,0
+RC.US,D,20150220,000000,7.41948,7.41948,7.31747,7.36968,27731.972565756,0
+RC.US,D,20150223,000000,7.37646,7.47634,7.34729,7.4663,41720.123757861,0
+RC.US,D,20150224,000000,7.47634,7.47634,7.41501,7.42775,15346.495821563,0
+RC.US,D,20150225,000000,7.44391,7.45478,7.41948,7.43081,22790.482713267,0
+RC.US,D,20150226,000000,7.45478,7.51136,7.45478,7.50681,47770.246707292,0
+RC.US,D,20150227,000000,7.53357,7.54537,7.43936,7.51619,18564.760831134,0
+RC.US,D,20150302,000000,7.5697,7.5697,7.43936,7.5697,44099.917716443,0
+RC.US,D,20150303,000000,7.52326,7.56265,7.51136,7.51136,18017.97868235,0
+RC.US,D,20150304,000000,7.52001,7.5358,7.44391,7.48619,29402.456610858,0
+RC.US,D,20150305,000000,7.56581,7.58401,7.45478,7.48154,37697.830667302,0
+RC.US,D,20150306,000000,7.50681,7.50681,7.36968,7.42775,26793.401633199,0
+RC.US,D,20150309,000000,7.43936,7.50681,7.43936,7.50681,43153.812384198,0
+RC.US,D,20150310,000000,7.50198,7.54537,7.47383,7.52715,78721.560625433,0
+RC.US,D,20150311,000000,7.54537,7.62963,7.49799,7.59581,90101.73318269,0
+RC.US,D,20150312,000000,7.60835,7.65964,7.58401,7.59107,59516.375820822,0
+RC.US,D,20150313,000000,7.59107,7.59107,7.49093,7.54537,37231.774229462,0
+RC.US,D,20150316,000000,7.60835,7.60835,7.51619,7.56265,40309.038330587,0
+RC.US,D,20150317,000000,7.52001,7.59107,7.52001,7.59107,17067.567978855,0
+RC.US,D,20150318,000000,7.54137,7.59107,7.49799,7.58401,86300.090368707,0
+RC.US,D,20150319,000000,7.59107,7.59107,7.51136,7.57454,21811.010753832,0
+RC.US,D,20150320,000000,7.59107,7.67618,7.54137,7.67618,121401.7821721,0
+RC.US,D,20150323,000000,7.62963,7.75979,7.62963,7.66828,50974.5192603,0
+RC.US,D,20150324,000000,7.71771,7.71771,7.59107,7.63827,28217.403174223,0
+RC.US,D,20150325,000000,7.66364,7.73954,7.59107,7.617,97923.516401606,0
+RC.US,D,20150326,000000,7.65964,7.69346,7.59107,7.617,51343.70484501,0
+RC.US,D,20150327,000000,7.65499,7.65499,7.56191,7.64301,35165.196029335,0
+RC.US,D,20150330,000000,7.617,7.7518,7.60436,7.72589,70250.742690541,0
+RC.US,D,20150331,000000,7.77782,7.77782,7.65499,7.69513,28515.550133304,0
+RC.US,D,20150401,000000,7.65499,7.67219,7.59033,7.65499,29913.719446826,0
+RC.US,D,20150402,000000,7.65091,7.74038,7.62963,7.7283,34083.471502706,0
+RC.US,D,20150406,000000,7.64301,7.7518,7.63521,7.68482,29913.719446826,0
+RC.US,D,20150407,000000,7.63521,7.6785,7.63521,7.64691,15686.620150333,0
+RC.US,D,20150408,000000,7.63521,7.65499,7.63521,7.63827,29210.867590221,0
+RC.US,D,20150409,000000,7.63521,7.65091,7.59033,7.63521,29179.653648657,0
+RC.US,D,20150410,000000,7.63827,7.65499,7.59033,7.64691,42659.77103323,0
+RC.US,D,20150413,000000,7.65964,7.65964,7.61309,7.617,27589.895314497,0
+RC.US,D,20150414,000000,7.617,7.62963,7.58624,7.617,55646.923409648,0
+RC.US,D,20150415,000000,7.63827,7.63827,7.59898,7.62583,32636.866762618,0
+RC.US,D,20150416,000000,7.66438,7.66438,7.59898,7.62963,21052.189070973,0
+RC.US,D,20150417,000000,7.63521,7.63521,7.59033,7.62583,55878.337114349,0
+RC.US,D,20150420,000000,7.617,7.63521,7.59033,7.62963,28984.835599582,0
+RC.US,D,20150421,000000,7.59898,7.61309,7.55642,7.55642,36712.976993804,0
+RC.US,D,20150422,000000,7.56191,7.58318,7.56191,7.57287,10422.227454074,0
+RC.US,D,20150423,000000,7.54694,7.58624,7.54694,7.56896,31533.615379738,0
+RC.US,D,20150424,000000,7.55642,7.58318,7.55159,7.57287,5793.9533600413,0
+RC.US,D,20150427,000000,7.56896,7.57835,7.54694,7.55159,44519.691413343,0
+RC.US,D,20150428,000000,7.54694,7.56896,7.5358,7.55159,48689.443469223,0
+RC.US,D,20150429,000000,7.54694,7.54694,7.48312,7.4925,49385.837268953,0
+RC.US,D,20150430,000000,7.50504,7.5358,7.41948,7.43481,81613.693762796,0
+RC.US,D,20150501,000000,7.45236,7.46705,7.43481,7.43481,41039.875100318,0
+RC.US,D,20150504,000000,7.54453,7.54453,7.42263,7.50903,39183.183748643,0
+RC.US,D,20150505,000000,7.45637,7.46705,7.3681,7.3681,62597.945293198,0
+RC.US,D,20150506,000000,7.33512,7.41948,7.30975,7.30975,47371.999866643,0
+RC.US,D,20150507,000000,7.25466,7.35342,7.19882,7.27696,158993.05490096,0
+RC.US,D,20150508,000000,7.33512,7.39197,7.29359,7.35825,119405.1662548,0
+RC.US,D,20150511,000000,7.43081,7.56191,7.41948,7.52483,195916.99508602,0
+RC.US,D,20150512,000000,7.47383,8.19553,7.45005,7.51387,156909.25521584,0
+RC.US,D,20150513,000000,7.58318,7.58318,7.46705,7.55642,66774.155405953,0
+RC.US,D,20150514,000000,7.59581,7.59581,7.54694,7.56191,16461.586975381,0
+RC.US,D,20150515,000000,7.63521,7.63521,7.5358,7.55642,40057.174112446,0
+RC.US,D,20150518,000000,7.5226,7.57287,7.46147,7.50903,16065.492820356,0
+RC.US,D,20150519,000000,7.60436,7.60436,7.49723,7.55159,21798.094640081,0
+RC.US,D,20150520,000000,7.54694,7.59898,7.52483,7.59898,17616.502813263,0
+RC.US,D,20150521,000000,7.62583,7.62583,7.52483,7.56896,26202.4894291,0
+RC.US,D,20150522,000000,7.58624,7.58624,7.54694,7.55642,15066.646690296,0
+RC.US,D,20150526,000000,7.47847,7.56896,7.46147,7.55642,57754.402636652,0
+RC.US,D,20150527,000000,7.59033,7.62583,7.56896,7.57287,27589.895314497,0
+RC.US,D,20150528,000000,7.617,7.617,7.53115,7.56896,27364.939666671,0
+RC.US,D,20150529,000000,7.56896,7.60436,7.52483,7.57287,48921.933516737,0
+RC.US,D,20150601,000000,7.58318,7.58318,7.51387,7.56191,22552.61095169,0
+RC.US,D,20150602,000000,7.55159,7.56896,7.47383,7.48312,87459.311577841,0
+RC.US,D,20150603,000000,7.45005,7.50504,7.42263,7.43481,36865.817673189,0
+RC.US,D,20150604,000000,7.46147,7.46147,7.37107,7.41948,31995.366446329,0
+RC.US,D,20150605,000000,7.38342,7.41948,7.3458,7.41948,34083.471502706,0
+RC.US,D,20150608,000000,7.45236,7.45236,7.27696,7.28513,91817.423625919,0
+RC.US,D,20150609,000000,7.28513,7.33205,7.27176,7.27176,38809.692792683,0
+RC.US,D,20150610,000000,7.33512,7.34125,7.2673,7.27176,27494.100804179,0
+RC.US,D,20150611,000000,7.32443,7.38724,7.28913,7.3681,18452.821178627,0
+RC.US,D,20150612,000000,7.36178,7.46147,7.3196,7.40572,26664.240495691,0
+RC.US,D,20150615,000000,7.42263,7.42263,7.34125,7.35342,17385.089108561,0
+RC.US,D,20150616,000000,7.38724,7.38724,7.29823,7.3458,45907.097298741,0
+RC.US,D,20150617,000000,7.33205,7.40266,7.33205,7.3458,16694.077022895,0
+RC.US,D,20150618,000000,7.40879,7.43081,7.34125,7.38045,32689.607560434,0
+RC.US,D,20150619,000000,7.37107,7.45637,7.37107,7.41409,95990.404710237,0
+RC.US,D,20150622,000000,7.45236,7.4715,7.3196,7.35342,100859.77959428,0
+RC.US,D,20150623,000000,7.40879,7.40879,7.34125,7.35825,88652.975756976,0
+RC.US,D,20150624,000000,7.3458,7.3458,7.29359,7.29359,35704.44377843,0
+RC.US,D,20150625,000000,7.3196,7.32443,7.28913,7.31514,48689.443469223,0
+RC.US,D,20150626,000000,7.33586,7.36968,7.20013,7.31514,90101.73318269,0
+RC.US,D,20150629,000000,7.27993,7.27993,7.11167,7.15172,54788.00184522,0
+RC.US,D,20150630,000000,7.18312,7.21731,7.11167,7.14205,52760.171986347,0
+RC.US,D,20150701,000000,7.1913,7.24509,7.14205,7.22251,41656.619531919,0
+RC.US,D,20150702,000000,7.24509,7.2843,7.15413,7.25829,56597.334113144,0
+RC.US,D,20150706,000000,7.24509,7.2843,7.22251,7.27621,23543.922682063,0
+RC.US,D,20150707,000000,7.2843,7.37646,7.2843,7.32443,39619.102587732,0
+RC.US,D,20150708,000000,7.34664,7.34664,7.24872,7.27017,18335.499812057,0
+RC.US,D,20150709,000000,7.30669,7.30669,7.24509,7.25308,40524.3068931,0
+RC.US,D,20150710,000000,7.24509,7.28829,7.22623,7.26572,71084.908370278,0
+RC.US,D,20150713,000000,7.24509,7.29823,7.22251,7.22251,19248.238517113,0
+RC.US,D,20150714,000000,7.3196,7.3196,7.22251,7.22251,22452.511070121,0
+RC.US,D,20150715,000000,7.26572,7.26572,7.18693,7.23078,61931.689092219,0
+RC.US,D,20150716,000000,7.33279,7.33279,7.20477,7.27017,21280.373747237,0
+RC.US,D,20150717,000000,7.25308,7.25308,7.12942,7.17792,43237.767123578,0
+RC.US,D,20150720,000000,7.20914,7.20914,7.08854,7.11762,47539.909345404,0
+RC.US,D,20150721,000000,7.15413,7.17067,7.10053,7.17067,45048.175734313,0
+RC.US,D,20150722,000000,7.10053,7.13713,7.08854,7.10053,23995.986663341,0
+RC.US,D,20150723,000000,7.08854,7.08854,7.03679,7.04107,50937.923604673,0
+RC.US,D,20150724,000000,7.05017,7.06717,7.00511,7.00511,31238.697449095,0
+RC.US,D,20150727,000000,6.98337,7.00511,6.83286,7.00093,82178.773739394,0
+RC.US,D,20150728,000000,7.00511,7.08854,6.98337,7.00511,36452.502033164,0
+RC.US,D,20150729,000000,7.04107,7.08111,7.01839,7.02843,33051.258745456,0
+RC.US,D,20150730,000000,7.06374,7.06717,7.00511,7.00511,14713.606247774,0
+RC.US,D,20150731,000000,7.10053,7.10053,7.01152,7.01431,54331.632492693,0
+RC.US,D,20150803,000000,7.07739,7.07739,7.00511,7.01152,24660.090178694,0
+RC.US,D,20150804,000000,7.01431,7.03187,6.90775,6.99656,34642.093422428,0
+RC.US,D,20150805,000000,6.95355,7.10201,6.8519,6.99656,55465.021474325,0
+RC.US,D,20150806,000000,6.99248,6.99248,6.8519,6.90775,76532.279344674,0
+RC.US,D,20150807,000000,6.91332,6.95355,6.89083,6.89492,32597.042078553,0
+RC.US,D,20150810,000000,6.89083,6.93515,6.86974,6.87319,31695.066801623,0
+RC.US,D,20150811,000000,6.95355,6.95355,6.7892,6.85916,60269.815789618,0
+RC.US,D,20150812,000000,6.7892,6.88182,6.78074,6.8245,32148.207125714,0
+RC.US,D,20150813,000000,6.86547,6.86547,6.79412,6.81586,44363.621705522,0
+RC.US,D,20150814,000000,6.79765,6.81586,6.7709,6.79765,34404.221660851,0
+RC.US,D,20150817,000000,6.80323,6.95633,6.7014,6.86974,91010.166516495,0
+RC.US,D,20150818,000000,6.88721,6.9882,6.6686,6.94379,286604.25875875,0
+RC.US,D,20150819,000000,6.84224,7.01431,6.83286,7.01152,46636.85772566,0
+RC.US,D,20150820,000000,6.96637,7.04107,6.9174,6.95633,25357.560321236,0
+RC.US,D,20150821,000000,6.85479,7.00093,6.73716,6.80323,102550.71415283,0
+RC.US,D,20150824,000000,6.52813,6.72843,6.52813,6.60794,64027.328548285,0
+RC.US,D,20150825,000000,6.79412,6.79412,6.54197,6.58591,61115.821240295,0
+RC.US,D,20150826,000000,6.57216,6.61824,6.15798,6.58591,74030.858648271,0
+RC.US,D,20150827,000000,6.60794,6.66219,6.52367,6.54615,115004.00049421,0
+RC.US,D,20150828,000000,6.53927,6.57216,6.50545,6.50545,19471.041479314,0
+RC.US,D,20150831,000000,6.60394,6.60394,6.50545,6.52097,17655.251154516,0
+RC.US,D,20150901,000000,6.52097,6.57635,6.44915,6.46727,27163.663560721,0
+RC.US,D,20150902,000000,6.47609,6.47609,6.42639,6.42639,28752.345552068,0
+RC.US,D,20150903,000000,6.2939,6.46188,6.2939,6.41831,21733.514071327,0
+RC.US,D,20150904,000000,6.40484,6.44915,6.32615,6.44915,45277.43675339,0
+RC.US,D,20150908,000000,6.47609,6.47609,6.38207,6.3922,22408.381014806,0
+RC.US,D,20150909,000000,6.40484,6.40484,6.3084,6.3214,35316.960365906,0
+RC.US,D,20150910,000000,6.32615,6.34751,6.26316,6.34751,32143.901754463,0
+RC.US,D,20150911,000000,6.34315,6.40029,6.28879,6.40029,9508.4124062057,0
+RC.US,D,20150914,000000,6.40484,6.40484,6.31165,6.35216,37351.248281656,0
+RC.US,D,20150915,000000,6.35726,6.44516,6.35726,6.40484,22183.42536698,0
+RC.US,D,20150916,000000,6.4223,6.44915,6.40029,6.42639,30337.798514978,0
+RC.US,D,20150917,000000,6.40484,6.49282,6.38737,6.43977,23945.39855115,0
+RC.US,D,20150918,000000,6.42639,6.62522,6.42639,6.49282,65424.421518996,0
+RC.US,D,20150921,000000,6.49812,6.5022,6.45928,6.48864,14945.019952475,0
+RC.US,D,20150922,000000,6.48065,6.49812,6.45325,6.45928,23318.967034236,0
+RC.US,D,20150923,000000,6.47609,6.49812,6.40029,6.45928,29431.517866798,0
+RC.US,D,20150924,000000,6.43169,6.45928,6.40484,6.4144,21165.205066293,0
+RC.US,D,20150925,000000,6.3922,6.43643,6.36442,6.41831,36677.45768099,0
+RC.US,D,20150928,000000,6.46374,6.46374,5.94058,6.09499,144251.46374006,0
+RC.US,D,20150929,000000,6.15037,6.16384,6.01852,6.03172,55921.390826852,0
+RC.US,D,20150930,000000,6.06442,6.10568,5.96873,6.08784,72652.063505374,0
+RC.US,D,20151001,000000,6.02707,6.08226,6.00124,6.07251,45565.896627158,0
+RC.US,D,20151002,000000,6.0766,6.09499,5.96362,6.0241,34784.170673687,0
+RC.US,D,20151005,000000,6.03172,6.18725,6.03172,6.15547,47874.651960111,0
+RC.US,D,20151006,000000,6.15547,6.19988,6.14451,6.15975,33906.951281445,0
+RC.US,D,20151007,000000,6.16801,6.35866,6.16801,6.34045,67584.641543815,0
+RC.US,D,20151008,000000,6.35866,6.38682,6.35866,6.37269,6381.6365357022,0
+RC.US,D,20151009,000000,6.51418,6.51418,6.37269,6.44572,19592.668217134,0
+RC.US,D,20151012,000000,6.48205,6.49012,6.45445,6.45445,17916.802457969,0
+RC.US,D,20151013,000000,6.43717,6.43717,6.4144,6.43252,17612.197442013,0
+RC.US,D,20151014,000000,6.44572,6.44572,6.25015,6.26316,115358.11727954,0
+RC.US,D,20151015,000000,6.3058,6.3961,6.26864,6.36842,38529.843661416,0
+RC.US,D,20151016,000000,6.35866,6.35866,6.32345,6.32345,33683.071976432,0
+RC.US,D,20151019,000000,6.35866,6.38682,6.34045,6.34045,7266.3903276313,0
+RC.US,D,20151020,000000,6.34045,6.36842,6.34045,6.35866,9769.9637096591,0
+RC.US,D,20151021,000000,6.35866,6.35866,6.3058,6.31286,29280.829873038,0
+RC.US,D,20151022,000000,6.28285,6.33246,6.28285,6.3058,80797.825910872,0
+RC.US,D,20151023,000000,6.34574,6.34574,6.3058,6.3058,16293.67749662,0
+RC.US,D,20151026,000000,6.3097,6.3097,6.22804,6.26316,38748.341252366,0
+RC.US,D,20151027,000000,6.23984,6.27774,6.13327,6.15547,53717.040746718,0
+RC.US,D,20151028,000000,6.19115,6.25015,6.11413,6.15547,81896.771922502,0
+RC.US,D,20151029,000000,6.1407,6.15547,6.01426,6.01426,57680.134982585,0
+RC.US,D,20151030,000000,6.05374,6.05374,6.01426,6.03172,50193.094378378,0
+RC.US,D,20151102,000000,6.036,6.09499,6.01426,6.09499,61908.009550343,0
+RC.US,D,20151103,000000,6.09173,6.09173,6.03172,6.06442,86080.516434944,0
+RC.US,D,20151104,000000,6.29001,7.13713,6.22209,7.10276,431167.86191446,0
+RC.US,D,20151105,000000,7.06717,7.06717,6.97333,6.99527,143980.2253513,0
+RC.US,D,20151106,000000,6.97333,7.12208,6.68216,6.68216,263301.43686671,0
+RC.US,D,20151109,000000,6.7001,6.79904,6.68216,6.74543,87012.629310627,0
+RC.US,D,20151110,000000,6.72779,6.86826,6.71794,6.85404,59443.184509568,0
+RC.US,D,20151111,000000,6.94937,6.94937,6.82729,6.84977,60096.524596795,0
+RC.US,D,20151112,000000,6.81391,6.81391,6.60849,6.64918,75294.485110223,0
+RC.US,D,20151113,000000,6.6189,6.72779,6.6189,6.65476,33906.951281445,0
+RC.US,D,20151116,000000,6.68216,6.79486,6.68216,6.79486,48651.771470784,0
+RC.US,D,20151117,000000,6.75956,6.89083,6.75956,6.81391,39187.489119894,0
+RC.US,D,20151118,000000,6.80889,6.94008,6.79486,6.88647,39846.210921183,0
+RC.US,D,20151119,000000,6.87319,6.94008,6.87319,6.93162,48432.19753702,0
+RC.US,D,20151120,000000,6.89994,6.96284,6.88647,6.90421,42490.785211657,0
+RC.US,D,20151123,000000,6.91834,6.98672,6.90421,6.98672,61640.000190015,0
+RC.US,D,20151124,000000,6.93608,6.96284,6.89492,6.95429,47777.78110698,0
+RC.US,D,20151125,000000,6.94937,7.11827,6.90421,7.01431,57243.139800683,0
+RC.US,D,20151127,000000,6.98672,7.16296,6.98672,7.08556,16071.950877231,0
+RC.US,D,20151130,000000,7.12644,7.13109,6.91834,6.95429,66705.269465949,0
+RC.US,D,20151201,000000,6.99527,6.99527,6.89083,6.95856,50575.196076839,0
+RC.US,D,20151202,000000,6.91834,6.96284,6.7773,6.90421,86435.709563091,0
+RC.US,D,20151203,000000,7.10787,7.10787,6.86389,6.89492,72768.308529132,0
+RC.US,D,20151204,000000,6.85404,6.9267,6.84977,6.89083,153221.70473998,0
+RC.US,D,20151207,000000,6.86826,6.86826,6.79486,6.79904,127684.39516905,0
+RC.US,D,20151208,000000,6.71794,6.7773,6.71794,6.73977,53853.736283914,0
+RC.US,D,20151209,000000,6.73716,6.85758,6.73716,6.75463,83660.897792297,0
+RC.US,D,20151210,000000,6.72779,6.81818,6.72779,6.78214,44032.108119251,0
+RC.US,D,20151211,000000,6.78214,6.78214,6.65875,6.69044,60537.825149947,0
+RC.US,D,20151214,000000,6.7773,6.7773,6.43252,6.46802,130506.56602359,0
+RC.US,D,20151215,000000,6.45036,6.60849,6.40484,6.55915,194174.39607248,0
+RC.US,D,20151216,000000,6.52293,6.88647,6.52293,6.85758,127248.47632996,0
+RC.US,D,20151217,000000,6.79904,6.96284,6.72155,6.84066,87620.762999726,0
+RC.US,D,20151218,000000,6.85404,7.01431,6.85404,6.95429,189554.73272095,0
+RC.US,D,20151221,000000,6.93608,7.10276,6.91332,7.05872,302484.62061535,0
+RC.US,D,20151222,000000,7.00929,7.20858,6.9267,7.15794,161568.74325143,0
+RC.US,D,20151223,000000,7.15329,7.23162,7.00019,7.21211,189335.15878718,0
+RC.US,D,20151224,000000,7.18173,7.21211,6.99527,7.01431,62682.976375391,0
+RC.US,D,20151228,000000,6.94937,7.10117,6.89994,7.04042,182496.07655615,0
+RC.US,D,20151229,000000,7.07739,7.08259,6.99443,7.03679,49376.150183641,0
+RC.US,D,20151230,000000,6.98457,6.98969,6.92818,6.95633,28754.498237693,0
+RC.US,D,20151231,000000,6.924,7.05445,6.80768,7.03047,102455.99598532,0
+RC.US,D,20160104,000000,6.93385,7.10489,6.88182,6.99443,56940.687470352,0
+RC.US,D,20160105,000000,6.98457,7.18015,6.92818,7.00789,91099.502969939,0
+RC.US,D,20160106,000000,6.90059,7.10201,6.90059,7.0642,97615.682357211,0
+RC.US,D,20160107,000000,6.95633,7.01357,6.89149,6.89149,78199.534361338,0
+RC.US,D,20160108,000000,6.93757,6.93757,6.88721,6.89651,45472.254802465,0
+RC.US,D,20160111,000000,6.88721,6.93385,6.82087,6.82087,69547.890833934,0
+RC.US,D,20160112,000000,6.83091,6.84503,6.77443,6.78854,72056.845930025,0
+RC.US,D,20160113,000000,6.76095,6.78074,6.57421,6.58795,101761.75487121,0
+RC.US,D,20160114,000000,6.61146,6.63478,6.42509,6.57838,44865.197456177,0
+RC.US,D,20160115,000000,6.5088,6.59335,6.23389,6.38811,70009.641900526,0
+RC.US,D,20160119,000000,6.38811,6.42899,6.14962,6.18279,51685.981859406,0
+RC.US,D,20160120,000000,6.07084,6.12621,5.88883,6.04798,154066.63384785,0
+RC.US,D,20160121,000000,6.00924,6.35606,5.97403,6.14962,81500.677767477,0
+RC.US,D,20160122,000000,6.18725,6.40613,6.15547,6.19617,97879.38634629,0
+RC.US,D,20160125,000000,6.13652,6.13652,5.96789,5.96789,177238.14191676,0
+RC.US,D,20160126,000000,5.97403,6.24234,5.97403,6.09369,145494.63968857,0
+RC.US,D,20160127,000000,6.01491,6.18279,5.96789,6.07399,76307.323696847,0
+RC.US,D,20160128,000000,6.14962,6.24838,6.07399,6.07399,28138.830148906,0
+RC.US,D,20160129,000000,6.06117,6.47657,5.98601,6.35606,45128.901445256,0
+RC.US,D,20160201,000000,6.46188,6.47657,6.29994,6.43894,55516.685929328,0
+RC.US,D,20160202,000000,6.42899,6.6712,6.30506,6.42509,64406.201218309,0
+RC.US,D,20160203,000000,6.44785,6.65755,6.41097,6.57838,102079.27600092,0
+RC.US,D,20160204,000000,6.66349,6.66349,6.52701,6.64035,150828.99466765,0
+RC.US,D,20160205,000000,6.62038,6.62038,6.47117,6.48065,43314.18746327,0
+RC.US,D,20160208,000000,6.48065,6.48065,6.21493,6.3176,162913.09542432,0
+RC.US,D,20160209,000000,6.24234,6.35662,6.06117,6.15975,97223.893573438,0
+RC.US,D,20160210,000000,6.15975,6.23063,6.06759,6.06759,45094.458475254,0
+RC.US,D,20160211,000000,6.07084,6.07084,5.92227,5.93008,81028.163272761,0
+RC.US,D,20160212,000000,5.95498,6.19617,5.95498,6.15975,38796.776678932,0
+RC.US,D,20160216,000000,6.15975,6.2953,6.14962,6.23063,30625.182045933,0
+RC.US,D,20160217,000000,6.2704,6.39685,6.2704,6.38281,23875.436268333,0
+RC.US,D,20160218,000000,6.421,6.43429,6.33581,6.37334,52092.839442557,0
+RC.US,D,20160219,000000,6.37334,6.46188,6.37334,6.38281,25364.018378111,0
+RC.US,D,20160222,000000,6.38811,6.50016,6.38811,6.40613,33559.292552987,0
+RC.US,D,20160223,000000,6.43894,6.46727,6.34045,6.35931,43632.78493579,0
+RC.US,D,20160224,000000,6.2861,6.41097,6.24234,6.40613,40880.576364059,0
+RC.US,D,20160225,000000,6.42899,6.44785,6.36962,6.42899,24543.845154936,0
+RC.US,D,20160226,000000,6.47657,6.59762,6.46188,6.51893,91604.307749032,0
+RC.US,D,20160229,000000,6.55024,6.69044,6.5377,6.55024,35421.365618725,0
+RC.US,D,20160301,000000,6.60245,6.64854,6.50071,6.5088,65508.376258375,0
+RC.US,D,20160302,000000,6.5377,6.64854,6.51893,6.5377,49493.47155021,0
+RC.US,D,20160303,000000,6.55024,6.65476,6.55024,6.57421,48214.776288881,0
+RC.US,D,20160304,000000,6.62522,6.75185,6.59335,6.6437,63535.439882942,0
+RC.US,D,20160307,000000,6.64854,6.85348,6.6437,6.74116,52238.145722253,0
+RC.US,D,20160308,000000,6.76514,6.89651,6.72295,6.83509,114042.82636259,0
+RC.US,D,20160309,000000,6.87662,7.27928,6.87662,7.16156,337727.31332719,0
+RC.US,D,20160310,000000,7.14298,7.18535,7.00297,7.13407,231086.49648662,0
+RC.US,D,20160311,000000,7.00297,7.21731,7.00297,7.13407,136930.17992898,0
+RC.US,D,20160314,000000,7.0642,7.11084,7.03047,7.05946,46410.825735021,0
+RC.US,D,20160315,000000,7.09681,7.09681,6.9987,7.00789,66578.261014066,0
+RC.US,D,20160316,000000,6.9987,7.09681,6.97612,7.02202,75134.11003115,0
+RC.US,D,20160317,000000,7.09681,7.12441,7.04042,7.08259,49032.796826431,0
+RC.US,D,20160318,000000,7.11084,7.16156,7.05946,7.10489,115077.19180546,0
+RC.US,D,20160321,000000,7.12942,7.19947,7.08706,7.08706,54106.676844866,0
+RC.US,D,20160322,000000,7.0916,7.15255,7.0642,7.12441,57061.23786536,0
+RC.US,D,20160323,000000,7.06856,7.11911,7.04042,7.04042,100208.59219268,0
+RC.US,D,20160324,000000,7.08706,7.15627,6.9987,7.11911,169344.2437294,0
+RC.US,D,20160328,000000,7.19947,7.19947,7.03679,7.11084,131252.4715927,0
+RC.US,D,20160329,000000,7.13834,7.22568,7.13834,7.14456,69748.090597072,0
+RC.US,D,20160330,000000,7.14456,7.21592,7.11084,7.13471,71691.965716566,0
+RC.US,D,20160331,000000,7.14958,7.20189,7.13471,7.14456,24747.273946511,0
+RC.US,D,20160401,000000,7.12441,7.19204,7.0865,7.10201,65340.466779615,0
+RC.US,D,20160404,000000,7.05305,7.18693,7.05305,7.13834,63308.331549492,0
+RC.US,D,20160405,000000,7.1154,7.20189,7.03679,7.06717,56651.151253772,0
+RC.US,D,20160406,000000,7.09077,7.1154,7.02908,7.063,61140.577124984,0
+RC.US,D,20160407,000000,7.31653,7.66122,7.13834,7.13834,982224.16800655,0
+RC.US,D,20160408,000000,7.18312,7.25977,7.11084,7.12441,145897.19190047,0
+RC.US,D,20160411,000000,7.14456,7.23078,7.12441,7.22028,172889.716954,0
+RC.US,D,20160412,000000,7.20616,7.27844,7.17262,7.23533,61408.586485313,0
+RC.US,D,20160413,000000,7.23533,7.26349,7.18312,7.25466,55220.691655873,0
+RC.US,D,20160414,000000,7.21889,7.26349,7.21889,7.24555,80152.020223332,0
+RC.US,D,20160415,000000,7.26349,7.26349,7.18312,7.21145,54094.837073929,0
+RC.US,D,20160418,000000,7.22028,7.22028,7.12441,7.16296,81046.461100575,0
+RC.US,D,20160419,000000,7.18312,7.18312,7.11084,7.13471,67531.900745999,0
+RC.US,D,20160420,000000,7.1154,7.12644,7.0865,7.09681,102270.86502156,0
+RC.US,D,20160421,000000,7.10201,7.10201,6.89492,6.94305,129340.88675759,0
+RC.US,D,20160422,000000,6.96135,7.04245,6.9529,7.01068,46647.621153786,0
+RC.US,D,20160425,000000,6.99591,7.00019,6.95633,7.00019,49319.104014575,0
+RC.US,D,20160426,000000,7.01905,7.04813,6.96767,7.01905,51081.077198745,0
+RC.US,D,20160427,000000,7.01905,7.01905,6.94863,6.95633,62653.915119451,0
+RC.US,D,20160428,000000,6.96135,7.00019,6.91481,6.98049,120567.61649236,0
+RC.US,D,20160429,000000,7.00019,7.00019,6.93385,6.96767,43303.424035144,0
+RC.US,D,20160502,000000,6.99591,6.99591,6.924,6.92818,38791.394964869,0
+RC.US,D,20160503,000000,6.94305,6.94863,6.89083,6.90421,107781.7402219,0
+RC.US,D,20160504,000000,6.91983,6.924,6.87662,6.89994,55985.971395606,0
+RC.US,D,20160505,000000,6.94863,6.94863,6.89492,6.89994,61579.72499251,0
+RC.US,D,20160506,000000,6.90421,6.93097,6.87662,6.91983,34995.13386495,0
+RC.US,D,20160509,000000,6.94305,7.13471,6.89854,6.93385,116072.80890709,0
+RC.US,D,20160510,000000,6.93385,6.94305,6.87095,6.89083,102359.12513219,0
+RC.US,D,20160511,000000,6.93385,6.93385,6.88526,6.88526,58033.175425107,0
+RC.US,D,20160512,000000,6.91983,6.91983,6.79904,6.84782,71854.493481264,0
+RC.US,D,20160513,000000,6.86111,6.87662,6.81883,6.85274,23025.125446406,0
+RC.US,D,20160516,000000,6.85274,6.93385,6.83787,6.87662,28436.977107987,0
+RC.US,D,20160517,000000,6.88526,6.88526,6.84224,6.84782,53219.770367312,0
+RC.US,D,20160518,000000,6.85627,6.86621,6.81883,6.84224,36729.122135993,0
+RC.US,D,20160519,000000,6.84782,6.84782,6.79904,6.8048,31118.147054088,0
+RC.US,D,20160520,000000,6.82858,6.90421,6.79904,6.89994,48806.764835793,0
+RC.US,D,20160523,000000,6.93757,6.96135,6.87662,6.93757,29842.680821197,0
+RC.US,D,20160524,000000,6.96767,6.99591,6.89492,6.99173,23196.263953604,0
+RC.US,D,20160525,000000,7.01431,7.01431,6.91481,6.97612,44936.236081806,0
+RC.US,D,20160526,000000,7.01431,7.01431,6.90059,6.95633,40479.100494972,0
+RC.US,D,20160527,000000,6.96135,6.97826,6.89994,6.9529,88086.819437567,0
+RC.US,D,20160531,000000,6.93385,6.93757,6.87095,6.91983,44640.241808351,0
+RC.US,D,20160601,000000,6.92818,6.96767,6.88526,6.924,44714.509462418,0
+RC.US,D,20160602,000000,6.90914,6.90914,6.6856,6.78984,176663.37485485,0
+RC.US,D,20160603,000000,6.79412,6.83221,6.7709,6.80889,44189.254169886,0
+RC.US,D,20160606,000000,6.81883,6.8414,6.78074,6.83787,33855.286826443,0
+RC.US,D,20160607,000000,6.86621,6.86621,6.8048,6.81883,26565.216956935,0
+RC.US,D,20160608,000000,6.85627,6.86621,6.79904,6.86621,27061.410993527,0
+RC.US,D,20160609,000000,6.86621,6.86621,6.81883,6.83787,14006.449019918,0
+RC.US,D,20160610,000000,6.82858,6.83787,6.7709,6.78501,19613.118730572,0
+RC.US,D,20160613,000000,6.76095,6.80889,6.75677,6.77507,32196.642552279,0
+RC.US,D,20160614,000000,6.75677,6.77507,6.73196,6.73837,22530.007752625,0
+RC.US,D,20160615,000000,6.75677,6.76095,6.69861,6.73196,39418.902824595,0
+RC.US,D,20160616,000000,6.70391,6.81391,6.67464,6.8048,22836.765454207,0
+RC.US,D,20160617,000000,6.78984,6.89492,6.78984,6.89492,58305.490156686,0
+RC.US,D,20160620,000000,6.93757,6.93757,6.82858,6.87662,17314.050482932,0
+RC.US,D,20160621,000000,6.84224,6.86111,6.8048,6.80889,33874.660997068,0
+RC.US,D,20160622,000000,6.8048,6.87095,6.8048,6.82236,29247.463245849,0
+RC.US,D,20160623,000000,6.84782,6.84782,6.8048,6.81883,20500.025208127,0
+RC.US,D,20160624,000000,6.75185,6.81391,6.70808,6.76095,61036.171872165,0
+RC.US,D,20160627,000000,6.79412,6.79412,6.4787,6.645,114429.2334323,0
+RC.US,D,20160628,000000,6.73066,6.7892,6.69044,6.74413,28500.481333928,0
+RC.US,D,20160629,000000,6.74413,6.77367,6.725,6.75528,30126.835323715,0
+RC.US,D,20160630,000000,6.73977,6.79486,6.69805,6.75956,47628.169456034,0
+RC.US,D,20160701,000000,6.74896,6.82933,6.71933,6.75528,18681.005854891,0
+RC.US,D,20160705,000000,6.68151,6.74896,6.645,6.67539,52725.729016345,0
+RC.US,D,20160706,000000,6.66145,6.75816,6.65597,6.71515,15626.34495283,0
+RC.US,D,20160707,000000,6.74413,6.74413,6.6856,6.70521,13832.081484283,0
+RC.US,D,20160708,000000,6.79849,6.79849,6.66637,6.71515,38622.409143296,0
+RC.US,D,20160711,000000,6.70084,6.74413,6.68151,6.70084,19613.118730572,0
+RC.US,D,20160712,000000,6.75528,6.8048,6.67539,6.77367,34764.79650306,0
+RC.US,D,20160713,000000,6.79412,6.80768,6.71013,6.71515,12441.446570447,0
+RC.US,D,20160714,000000,6.77367,6.79412,6.69452,6.78009,39266.062145211,0
+RC.US,D,20160715,000000,6.8048,6.8048,6.70521,6.71013,21785.17852633,0
+RC.US,D,20160718,000000,6.6856,6.72918,6.68151,6.69044,32256.917749782,0
+RC.US,D,20160719,000000,6.65057,6.70084,6.65057,6.68151,13762.119201465,0
+RC.US,D,20160720,000000,6.6423,6.6856,6.6423,6.67539,56794.304847843,0
+RC.US,D,20160721,000000,6.70521,6.70521,6.65057,6.66925,14300.290607748,0
+RC.US,D,20160722,000000,6.68151,6.69044,6.66925,6.6856,23078.942587034,0
+RC.US,D,20160725,000000,6.6423,6.69044,6.6423,6.66637,35552.679441859,0
+RC.US,D,20160726,000000,6.66637,6.78009,6.66637,6.75956,65976.585381842,0
+RC.US,D,20160727,000000,6.6856,6.73066,6.67539,6.71933,14416.535631506,0
+RC.US,D,20160728,000000,6.6856,6.70521,6.67539,6.70084,23682.770904884,0
+RC.US,D,20160729,000000,6.65057,6.74896,6.65057,6.74413,38949.617358316,0
+RC.US,D,20160801,000000,6.72155,6.8048,6.71515,6.79412,10350.112485632,0
+RC.US,D,20160802,000000,6.77367,6.94147,6.77367,6.93608,68798.756236389,0
+RC.US,D,20160803,000000,6.90635,6.98049,6.84271,6.97612,42931.009421997,0
+RC.US,D,20160804,000000,7.03047,7.06011,6.94779,7.05092,117698.08655406,0
+RC.US,D,20160805,000000,7.12441,7.12441,7.03047,7.06495,59216.076176116,0
+RC.US,D,20160808,000000,7.07005,7.12441,7.05092,7.07972,44299.041136768,0
+RC.US,D,20160809,000000,7.10053,7.10117,7.02202,7.03615,36316.882838781,0
+RC.US,D,20160810,000000,7.05231,7.05445,6.93608,6.94779,60218.151334615,0
+RC.US,D,20160811,000000,6.95141,6.96702,6.85758,6.87319,123427.45934535,0
+RC.US,D,20160812,000000,6.87727,7.00093,6.87319,6.96051,31125.681453776,0
+RC.US,D,20160815,000000,6.96051,7.04042,6.90217,6.93608,41677.070045358,0
+RC.US,D,20160816,000000,6.92252,6.95141,6.87727,6.89854,24467.424815244,0
+RC.US,D,20160817,000000,6.88182,6.90217,6.79849,6.80889,111180.83082398,0
+RC.US,D,20160818,000000,6.80889,6.87727,6.80889,6.80889,60068.539683669,0
+RC.US,D,20160819,000000,6.81391,6.83927,6.74116,6.7695,88366.668568834,0
+RC.US,D,20160822,000000,6.7956,6.83927,6.7355,6.79412,36138.209931894,0
+RC.US,D,20160823,000000,6.79412,6.86315,6.78009,6.78009,27688.918853253,0
+RC.US,D,20160824,000000,6.78427,6.82302,6.75528,6.75956,86595.008299351,0
+RC.US,D,20160825,000000,6.75528,6.86743,6.75528,6.79412,35031.729520577,0
+RC.US,D,20160826,000000,6.8048,6.82933,6.75956,6.76374,48735.726210163,0
+RC.US,D,20160829,000000,6.78009,6.82302,6.78009,6.80889,16937.330498534,0
+RC.US,D,20160830,000000,6.79412,6.84271,6.77367,6.78427,30745.73244094,0
+RC.US,D,20160831,000000,6.74543,6.82302,6.74543,6.8048,18246.163358614,0
+RC.US,D,20160901,000000,6.78009,6.79412,6.71933,6.73977,35135.058430583,0
+RC.US,D,20160902,000000,6.78009,6.81883,6.74413,6.79849,50134.971866499,0
+RC.US,D,20160906,000000,6.81391,6.81883,6.75528,6.8048,94160.621928875,0
+RC.US,D,20160907,000000,6.81883,6.81883,6.77367,6.79412,29652.168143373,0
+RC.US,D,20160908,000000,6.78009,6.83927,6.78009,6.81391,107943.19164378,0
+RC.US,D,20160909,000000,6.8048,6.84271,6.78214,6.8048,138779.33688098,0
+RC.US,D,20160912,000000,6.75956,6.95633,6.75956,6.94779,51585.881977838,0
+RC.US,D,20160913,000000,6.91332,6.96051,6.91332,6.94779,34493.558114294,0
+RC.US,D,20160914,000000,6.94779,6.95141,6.93162,6.93162,20181.427735607,0
+RC.US,D,20160915,000000,6.95141,7.01152,6.93162,7.01152,159216.93420598,0
+RC.US,D,20160916,000000,7.07591,7.07591,6.98049,7.04042,152959.07709372,0
+RC.US,D,20160919,000000,7.07591,7.14958,7.04042,7.13407,41927.857920686,0
+RC.US,D,20160920,000000,7.14958,7.15116,7.10944,7.13407,106019.76703772,0
+RC.US,D,20160921,000000,7.13834,7.18897,7.1139,7.18897,110115.25143953,0
+RC.US,D,20160922,000000,7.21731,7.27761,7.1585,7.1585,161446.0401708,0
+RC.US,D,20160923,000000,7.21211,7.21731,7.1585,7.17356,78122.037678834,0
+RC.US,D,20160926,000000,7.17356,7.1861,7.13834,7.13834,128855.45614912,0
+RC.US,D,20160927,000000,7.14958,7.23533,7.13834,7.21731,72335.618718479,0
+RC.US,D,20160928,000000,7.42105,7.45171,7.25382,7.33957,332991.4049519,0
+RC.US,D,20160929,000000,7.3144,7.33957,7.27928,7.2843,122270.39082184,0
+RC.US,D,20160930,000000,7.32899,7.33957,7.27928,7.3144,57221.612944432,0
+RC.US,D,20161003,000000,7.29917,7.30743,7.25912,7.26349,95267.102340193,0
+RC.US,D,20161004,000000,7.29917,7.29917,7.15711,7.21211,102976.9459066,0
+RC.US,D,20161005,000000,7.16231,7.23375,7.16231,7.19808,264517.7042449,0
+RC.US,D,20161006,000000,7.23375,7.24872,7.17727,7.18758,105701.1695652,0
+RC.US,D,20161007,000000,7.19287,7.22325,7.18758,7.19808,145170.66050199,0
+RC.US,D,20161010,000000,7.24806,7.30669,7.23162,7.24332,115857.54034458,0
+RC.US,D,20161011,000000,7.27389,7.27928,7.21731,7.24872,58376.528782315,0
+RC.US,D,20161012,000000,7.25912,7.27844,7.23748,7.24872,41343.403773463,0
+RC.US,D,20161013,000000,7.27389,7.27389,7.23748,7.25912,43019.269532628,0
+RC.US,D,20161014,000000,7.3091,7.32443,7.22865,7.26349,205811.81456194,0
+RC.US,D,20161017,000000,7.32443,7.34822,7.24872,7.24872,189338.38781563,0
+RC.US,D,20161018,000000,7.29917,7.34822,7.27389,7.32443,205304.85709723,0
+RC.US,D,20161019,000000,7.29917,7.34822,7.29917,7.32443,250300.29203372,0
+RC.US,D,20161020,000000,7.32443,7.40108,7.32211,7.37423,227055.59265356,0
+RC.US,D,20161021,000000,7.37423,7.43704,7.34822,7.37423,110170.14492298,0
+RC.US,D,20161024,000000,7.37423,7.5777,7.37423,7.55234,119029.52261321,0
+RC.US,D,20161025,000000,7.52632,7.52632,7.29917,7.52632,277692.14027071,0
+RC.US,D,20161026,000000,7.09681,7.17262,6.58935,6.79207,318175.54613694,0
+RC.US,D,20161027,000000,6.86826,6.86826,6.75463,6.81734,194581.25365564,0
+RC.US,D,20161028,000000,6.86826,6.94509,6.71579,6.71579,92090.814700311,0
+RC.US,D,20161031,000000,6.76745,6.79207,6.69044,6.79207,94284.40135232,0
+RC.US,D,20161101,000000,6.71579,6.71579,6.33581,6.44655,209514.43383717,0
+RC.US,D,20161102,000000,6.41227,6.71579,6.37669,6.66582,436592.62968979,0
+RC.US,D,20161103,000000,6.71579,6.71579,6.56399,6.58935,179134.6579525,0
+RC.US,D,20161104,000000,6.57421,6.57421,6.48809,6.53927,143033.04367623,0
+RC.US,D,20161107,000000,6.53927,6.54745,6.48809,6.51372,206554.49110261,0
+RC.US,D,20161108,000000,6.48809,6.51372,6.41227,6.43772,202413.80030267,0
+RC.US,D,20161109,000000,6.41227,6.41227,6.2861,6.33581,138297.13530094,0
+RC.US,D,20161110,000000,6.36061,6.41227,6.33581,6.41227,87795.130535362,0
+RC.US,D,20161111,000000,6.38682,6.46262,6.38682,6.43772,185252.59049913,0
+RC.US,D,20161114,000000,6.48809,6.48809,6.33581,6.33581,92527.809882213,0
+RC.US,D,20161115,000000,6.33581,6.38682,6.311,6.36061,165918.244557,0
+RC.US,D,20161116,000000,6.36061,6.43772,6.36061,6.41227,155262.4507126,0
+RC.US,D,20161117,000000,6.46262,6.46262,6.33581,6.38682,42856.74176793,0
+RC.US,D,20161118,000000,6.36061,6.41227,6.311,6.33581,92081.127614998,0
+RC.US,D,20161121,000000,6.311,6.41227,6.311,6.38682,180847.11936729,0
+RC.US,D,20161122,000000,6.38682,6.79207,6.38682,6.53927,269243.92553488,0
+RC.US,D,20161123,000000,6.51372,6.58935,6.41227,6.48809,203963.73395277,0
+RC.US,D,20161125,000000,6.48809,6.56399,6.48809,6.56399,124815.94157356,0
+RC.US,D,20161128,000000,6.51372,6.69044,6.51372,6.61537,156974.9121274,0
+RC.US,D,20161129,000000,6.58935,6.69044,6.58935,6.66582,48985.437742679,0
+RC.US,D,20161130,000000,6.66582,6.76745,6.64156,6.69044,182349.69393363,0
+RC.US,D,20161201,000000,6.74051,6.79207,6.66582,6.66582,91193.144794631,0
+RC.US,D,20161202,000000,6.71579,6.76745,6.64156,6.69044,85132.258417074,0
+RC.US,D,20161205,000000,6.74051,6.91908,6.74051,6.91908,147211.40647462,0
+RC.US,D,20161206,000000,6.89418,6.97055,6.86826,6.94509,106640.81684057,0
+RC.US,D,20161207,000000,7.01988,7.04534,6.97055,6.99527,201845.49129764,0
+RC.US,D,20161208,000000,6.97055,7.07071,6.97055,7.04534,106221.04314367,0
+RC.US,D,20161209,000000,7.04534,7.09681,7.04534,7.07071,187943.44753054,0
+RC.US,D,20161212,000000,7.07071,7.07071,6.84224,6.86826,130205.19003608,0
+RC.US,D,20161213,000000,6.94509,7.01775,6.81734,6.81734,1523556.79313,0
+RC.US,D,20161214,000000,6.84224,6.86826,6.76745,6.84224,139779.25935385,0
+RC.US,D,20161215,000000,6.81734,6.85479,6.71579,6.74051,171284.88982047,0
+RC.US,D,20161216,000000,6.76745,6.84224,6.74051,6.79207,428132.57518302,0
+RC.US,D,20161219,000000,6.89418,6.94509,6.74051,6.79207,222001.08680575,0
+RC.US,D,20161220,000000,6.79207,6.84224,6.74051,6.84224,224078.428434,0
+RC.US,D,20161221,000000,6.79207,6.81734,6.71579,6.74051,809325.84031005,0
+RC.US,D,20161222,000000,6.79207,6.94147,6.71579,6.79207,237966.47974453,0
+RC.US,D,20161223,000000,6.79207,6.94509,6.71579,6.91908,408265.43954869,0
+RC.US,D,20161227,000000,6.86826,6.90496,6.81734,6.86826,129012.60219975,0
+RC.US,D,20161228,000000,6.86826,7.02397,6.86826,6.94732,111600.60452088,0
+RC.US,D,20161229,000000,6.92112,6.94732,6.89418,6.94732,62257.820964427,0
+RC.US,D,20161230,000000,6.92112,6.9987,6.89418,6.9987,100147.24065237,0
+RC.US,D,20170103,000000,6.9987,7.07739,6.96916,7.02397,132527.93782559,0
+RC.US,D,20170104,000000,7.02397,7.12793,7.02397,7.12793,97597.384529397,0
+RC.US,D,20170105,000000,7.10201,7.10201,7.02397,7.05092,88630.372557913,0
+RC.US,D,20170106,000000,7.02397,7.063,6.9987,7.02397,81218.675950585,0
+RC.US,D,20170109,000000,7.05092,7.10201,6.97259,7.05092,40060.403140884,0
+RC.US,D,20170110,000000,7.02397,7.07739,6.94732,7.02397,422025.40606452,0
+RC.US,D,20170111,000000,7.05092,7.07739,6.97259,7.05092,153238.92622498,0
+RC.US,D,20170112,000000,7.02397,7.07739,6.89418,6.94732,112617.74847875,0
+RC.US,D,20170113,000000,6.92112,7.02397,6.92112,7.02397,72579.948536932,0
+RC.US,D,20170117,000000,6.97259,6.9987,6.94732,6.94732,42415.441214778,0
+RC.US,D,20170118,000000,6.97259,6.97259,6.94732,6.94732,58037.480796357,0
+RC.US,D,20170119,000000,6.94732,6.97259,6.84224,6.86826,162265.13705116,0
+RC.US,D,20170120,000000,6.94444,6.94732,6.85683,6.92112,90521.506879591,0
+RC.US,D,20170123,000000,6.89418,6.94732,6.84224,6.89418,68089.446322908,0
+RC.US,D,20170124,000000,6.86826,6.9987,6.86826,6.92112,57740.410180088,0
+RC.US,D,20170125,000000,6.92112,6.92112,6.86826,6.86826,104304.07659449,0
+RC.US,D,20170126,000000,6.86826,6.89418,6.81586,6.81586,184056.77363436,0
+RC.US,D,20170127,000000,6.86826,6.89223,6.79049,6.81586,192244.51340956,0
+RC.US,D,20170130,000000,6.84224,6.84224,6.79049,6.81586,104888.53074171,0
+RC.US,D,20170131,000000,6.86826,6.86826,6.76374,6.86826,108110.02477973,0
+RC.US,D,20170201,000000,6.87662,6.88303,6.81586,6.86826,58478.781349509,0
+RC.US,D,20170202,000000,6.86826,6.86826,6.79049,6.84224,95390.881763637,0
+RC.US,D,20170203,000000,6.84224,6.9987,6.81586,6.9987,120971.24504707,0
+RC.US,D,20170206,000000,6.9987,6.9987,6.94732,6.97259,54162.64667112,0
+RC.US,D,20170207,000000,6.9987,7.02397,6.94732,7.02397,90298.70391739,0
+RC.US,D,20170208,000000,6.97259,6.9987,6.92112,6.94732,139593.05204727,0
+RC.US,D,20170209,000000,6.97259,6.97259,6.92112,6.97259,50367.461914013,0
+RC.US,D,20170210,000000,6.94732,6.97259,6.89418,6.92112,208067.82909708,0
+RC.US,D,20170213,000000,6.94732,6.94732,6.89418,6.92112,109411.32324012,0
+RC.US,D,20170214,000000,6.92112,6.9987,6.89418,6.97259,117537.71147499,0
+RC.US,D,20170215,000000,6.94732,7.12793,6.94732,7.10201,81377.974686844,0
+RC.US,D,20170216,000000,7.10201,7.10201,7.02397,7.07739,56187.247501556,0
+RC.US,D,20170217,000000,7.07739,7.10201,7.05092,7.10201,71055.847114339,0
+RC.US,D,20170221,000000,7.10201,7.12793,7.02397,7.07739,74856.413585509,0
+RC.US,D,20170222,000000,7.07739,7.18015,7.07739,7.15329,105984.24772491,0
+RC.US,D,20170223,000000,7.15329,7.18015,7.12793,7.12793,27272.374184791,0
+RC.US,D,20170224,000000,7.12793,7.18015,7.07739,7.15329,44024.573719563,0
+RC.US,D,20170227,000000,7.15711,7.18015,7.10201,7.18015,113438.99804475,0
+RC.US,D,20170228,000000,7.12793,7.20616,7.10201,7.18015,88638.983300413,0
+RC.US,D,20170301,000000,7.18015,7.23301,7.05092,7.07739,237662.95107138,0
+RC.US,D,20170302,000000,7.10201,7.12793,7.05092,7.07739,50006.887071804,0
+RC.US,D,20170303,000000,7.05092,7.12793,7.05092,7.10201,113852.31368476,0
+RC.US,D,20170306,000000,7.07739,7.12793,7.02397,7.07739,94943.12315361,0
+RC.US,D,20170307,000000,7.02397,7.12793,7.02397,7.10201,95105.650918308,0
+RC.US,D,20170308,000000,7.10201,7.10201,6.9987,6.9987,145011.36176573,0
+RC.US,D,20170309,000000,6.9987,7.07739,6.95921,6.9987,64716.187948327,0
+RC.US,D,20170310,000000,7.02397,7.05092,6.97259,6.9987,54573.80962552,0
+RC.US,D,20170313,000000,7.07739,7.07739,6.97259,6.9987,92610.68827878,0
+RC.US,D,20170314,000000,7.05092,7.12793,6.94732,7.07739,154856.66947227,0
+RC.US,D,20170315,000000,7.15329,7.41409,7.10201,7.2843,408667.99176058,0
+RC.US,D,20170316,000000,7.30975,7.33586,7.20616,7.25912,176324.32686889,0
+RC.US,D,20170317,000000,7.25912,7.33586,7.15329,7.25912,1267272.0350583,0
+RC.US,D,20170320,000000,7.2843,7.30975,7.20616,7.20616,232317.83266419,0
+RC.US,D,20170321,000000,7.23301,7.25912,7.15329,7.20616,159761.56366913,0
+RC.US,D,20170322,000000,7.20616,7.33586,7.18015,7.33586,124406.93130479,0
+RC.US,D,20170323,000000,7.36178,7.38798,7.3091,7.38798,137641.6425281,0
+RC.US,D,20170324,000000,7.44084,7.46705,7.38798,7.44084,297935.99588944,0
+RC.US,D,20170327,000000,7.46705,7.54537,7.44084,7.51945,451815.34608791,0
+RC.US,D,20170328,000000,7.54537,7.6746,7.49398,7.64933,338201.98050753,0
+RC.US,D,20170329,000000,7.63205,7.84592,7.63205,7.7388,164396.29582004,0
+RC.US,D,20170330,000000,7.79306,7.8199,7.68556,7.8199,156442.12243518,0
+RC.US,D,20170331,000000,7.8199,7.84592,7.71204,7.71204,158427.97492436,0
+RC.US,D,20170403,000000,7.76565,7.76565,7.65964,7.65964,258929.33236206,0
+RC.US,D,20170404,000000,7.68556,7.71204,7.52483,7.55234,227626.05434422,0
+RC.US,D,20170405,000000,7.63205,7.68556,7.55234,7.55234,157481.86959212,0
+RC.US,D,20170406,000000,7.55234,7.71204,7.55234,7.58011,229728.15185715,0
+RC.US,D,20170407,000000,7.6052,7.76565,7.6052,7.68556,206830.03486263,0
+RC.US,D,20170410,000000,7.65964,7.76565,7.65964,7.68556,166963.373428,0
+RC.US,D,20170411,000000,7.65964,7.8199,7.65964,7.71204,175344.85490946,0
+RC.US,D,20170412,000000,7.71204,7.71204,7.65964,7.65964,126928.80251463,0
+RC.US,D,20170413,000000,7.71204,7.79306,7.65964,7.65964,151385.46390174,0
+RC.US,D,20170417,000000,7.71204,7.79306,7.65964,7.76565,274515.85263083,0
+RC.US,D,20170418,000000,7.71204,7.76565,7.65964,7.71204,201010.24927509,0
+RC.US,D,20170419,000000,7.7388,7.8199,7.68556,7.71204,209077.43865526,0
+RC.US,D,20170420,000000,7.7388,7.84592,7.71204,7.8199,145345.02803763,0
+RC.US,D,20170421,000000,7.76565,7.8199,7.7388,7.76565,106244.72268555,0
+RC.US,D,20170424,000000,7.8199,7.8199,7.65964,7.7388,157176.18823335,0
+RC.US,D,20170425,000000,7.76565,7.8199,7.7388,7.79306,155020.27357978,0
+RC.US,D,20170426,000000,7.76565,7.8199,7.7388,7.76565,159099.6128394,0
+RC.US,D,20170427,000000,7.79306,7.84592,7.76565,7.84592,145848.7564739,0
+RC.US,D,20170428,000000,7.84592,7.84592,7.76565,7.79306,143122.38012968,0
+RC.US,D,20170501,000000,7.8199,7.8199,7.7388,7.76565,87450.700835341,0
+RC.US,D,20170502,000000,7.76565,7.84592,7.7388,7.8199,185517.37083102,0
+RC.US,D,20170503,000000,7.79306,7.84592,7.79306,7.79306,109536.17900638,0
+RC.US,D,20170504,000000,7.79306,7.79306,7.68556,7.76565,116334.36021054,0
+RC.US,D,20170505,000000,7.78423,7.92647,7.7388,7.87147,145547.38048639,0
+RC.US,D,20170508,000000,7.92647,7.97896,7.87147,7.95229,339265.40720634,0
+RC.US,D,20170509,000000,7.95229,7.95229,7.76565,7.84592,168149.50320746,0
+RC.US,D,20170510,000000,8.00572,8.03331,7.76565,7.79306,137370.40413933,0
+RC.US,D,20170511,000000,7.76565,7.79306,7.68556,7.7388,172767.01387336,0
+RC.US,D,20170512,000000,7.7388,7.7388,7.65964,7.68556,97857.859490039,0
+RC.US,D,20170515,000000,7.68556,7.76565,7.68556,7.7388,100099.88156861,0
+RC.US,D,20170516,000000,7.7388,7.8199,7.68556,7.71204,93612.763437279,0
+RC.US,D,20170517,000000,7.71204,7.76565,7.63205,7.71204,85691.956679608,0
+RC.US,D,20170518,000000,7.7388,7.79306,7.68556,7.76565,190101.51486973,0
+RC.US,D,20170519,000000,7.71204,7.84592,7.69996,7.79306,143970.53826598,0
+RC.US,D,20170522,000000,7.79306,7.87147,7.7388,7.8199,108078.81083816,0
+RC.US,D,20170523,000000,7.84592,7.89971,7.79306,7.8199,66218.762514669,0
+RC.US,D,20170524,000000,7.87147,7.95229,7.84592,7.95229,94422.173232328,0
+RC.US,D,20170525,000000,7.97896,7.97896,7.89971,7.92647,78255.504187591,0
+RC.US,D,20170526,000000,7.92647,7.97896,7.89971,7.95229,99378.731884194,0
+RC.US,D,20170530,000000,7.95229,7.97896,7.89971,7.92647,88066.368924128,0
+RC.US,D,20170531,000000,7.92647,7.97896,7.84592,7.97896,274283.36258331,0
+RC.US,D,20170601,000000,7.97896,8.00572,7.95229,7.97896,90386.96402802,0
+RC.US,D,20170602,000000,8.00572,8.00572,7.95229,7.97896,79266.190088591,0
+RC.US,D,20170605,000000,8.00572,8.00572,7.89971,7.89971,102652.96672002,0
+RC.US,D,20170606,000000,7.92647,8.02068,7.87147,7.95229,154784.55450382,0
+RC.US,D,20170607,000000,7.92647,7.97896,7.87147,7.92647,74980.193008954,0
+RC.US,D,20170608,000000,7.89971,8.00572,7.89971,7.97896,73442.099129797,0
+RC.US,D,20170609,000000,7.95229,8.11424,7.95229,8.08655,101864.00743841,0
+RC.US,D,20170612,000000,8.05905,8.16729,8.03331,8.14081,212380.73474703,0
+RC.US,D,20170613,000000,8.11424,8.16729,8.08655,8.14081,153319.65193592,0
+RC.US,D,20170614,000000,8.16729,8.16729,8.05905,8.11424,103297.69606475,0
+RC.US,D,20170615,000000,8.08655,8.14081,8.08655,8.11424,97778.210121909,0
+RC.US,D,20170616,000000,8.16729,8.19386,8.11424,8.16729,392422.74969053,0
+RC.US,D,20170619,000000,8.16729,8.19386,8.11424,8.16729,195704.95555195,0
+RC.US,D,20170620,000000,8.16729,8.19386,8.08655,8.16729,99726.390612653,0
+RC.US,D,20170621,000000,8.19386,8.19386,8.03331,8.03331,142649.86563496,0
+RC.US,D,20170622,000000,8.05905,8.11424,8.02068,8.03331,244947.63922683,0
+RC.US,D,20170623,000000,8.05905,8.19386,8.00572,8.08655,3232788.1031415,0
+RC.US,D,20170626,000000,8.14081,8.19386,8.08655,8.08655,200281.56519098,0
+RC.US,D,20170627,000000,8.08655,8.14081,8.00572,8.00572,233032.52429173,0
+RC.US,D,20170628,000000,8.0715,8.20928,8.0715,8.12743,210603.69276349,0
+RC.US,D,20170629,000000,8.09817,8.12743,8.01733,8.12743,113099.95005878,0
+RC.US,D,20170630,000000,8.15363,8.15363,8.01733,8.12743,113881.3749407,0
+RC.US,D,20170703,000000,8.09817,8.12743,8.01733,8.12743,84798.592145179,0
+RC.US,D,20170705,000000,8.15363,8.20928,8.0715,8.15363,111652.26897588,0
+RC.US,D,20170706,000000,8.01733,8.18104,7.9365,8.09817,147071.48190898,0
+RC.US,D,20170707,000000,8.09817,8.18104,8.09817,8.15363,107891.52718878,0
+RC.US,D,20170710,000000,8.09817,8.18104,8.0715,8.09817,108602.98978788,0
+RC.US,D,20170711,000000,8.12743,8.15363,8.04577,8.09817,162372.77133242,0
+RC.US,D,20170712,000000,8.09817,8.18104,8.0715,8.0715,138568.37368971,0
+RC.US,D,20170713,000000,8.01733,8.0715,7.96243,8.04577,102885.45676753,0
+RC.US,D,20170714,000000,8.01733,8.04577,8.01733,8.01733,70234.597548352,0
+RC.US,D,20170717,000000,8.04577,8.04577,7.9365,7.9365,131826.1623118,0
+RC.US,D,20170718,000000,7.96243,7.98984,7.85233,7.87992,113952.41356634,0
+RC.US,D,20170719,000000,7.90789,8.04577,7.87992,8.01733,100800.58073959,0
+RC.US,D,20170720,000000,8.04577,8.09817,8.01733,8.0715,66225.220571545,0
+RC.US,D,20170721,000000,8.09817,8.15363,7.98984,8.01733,147954.08301528,0
+RC.US,D,20170724,000000,8.04577,8.15363,7.96243,7.98984,92086.509329061,0
+RC.US,D,20170725,000000,7.98984,8.04577,7.9365,8.01733,99421.785596697,0
+RC.US,D,20170726,000000,7.98984,8.0715,7.98984,7.98984,52684.827989468,0
+RC.US,D,20170727,000000,8.00572,8.01733,7.96243,7.98984,95260.644283318,0
+RC.US,D,20170728,000000,7.9365,7.98984,7.9365,7.9365,57527.294303201,0
+RC.US,D,20170731,000000,7.9365,8.15363,7.9365,8.09817,158398.91366842,0
+RC.US,D,20170801,000000,8.09817,8.09817,8.04577,8.09817,74435.563545796,0
+RC.US,D,20170802,000000,8.0715,8.15363,7.98984,8.0715,147721.59296777,0
+RC.US,D,20170803,000000,8.26317,8.26317,8.01733,8.0715,54287.502437378,0
+RC.US,D,20170804,000000,8.09817,8.09817,7.90789,7.98984,165474.79131823,0
+RC.US,D,20170807,000000,8.04577,8.18104,7.98984,8.09817,230560.16485126,0
+RC.US,D,20170808,000000,8.04577,8.15363,8.04577,8.0715,136514.71160333,0
+RC.US,D,20170809,000000,8.12743,8.15363,8.06564,8.12743,183564.88496902,0
+RC.US,D,20170810,000000,8.09817,8.23576,8.09817,8.12743,230851.85375347,0
+RC.US,D,20170811,000000,7.74363,8.09817,7.74363,8.04577,136560.99434427,0
+RC.US,D,20170814,000000,8.09817,8.29057,8.09817,8.23576,318950.51296198,0
+RC.US,D,20170815,000000,8.18104,8.20928,8.14081,8.18104,136417.84075021,0
+RC.US,D,20170816,000000,8.20928,8.20928,8.11424,8.15363,101663.80767527,0
+RC.US,D,20170817,000000,8.09817,8.18104,8.0715,8.09817,156418.44289331,0
+RC.US,D,20170818,000000,8.0715,8.12743,8.04577,8.09817,168751.17883968,0
+RC.US,D,20170821,000000,8.12743,8.12743,8.01733,8.0715,160292.20067573,0
+RC.US,D,20170822,000000,8.12743,8.16041,8.11424,8.12743,95596.463240838,0
+RC.US,D,20170823,000000,8.09817,8.20928,8.09817,8.15363,102558.24855251,0
+RC.US,D,20170824,000000,8.18104,8.34622,8.12743,8.29057,180853.57742417,0
+RC.US,D,20170825,000000,8.72928,8.72928,8.20928,8.29057,119639.80898793,0
+RC.US,D,20170828,000000,8.29057,8.31882,8.20928,8.29057,132713.06878935,0
+RC.US,D,20170829,000000,8.31882,8.31882,8.23576,8.29057,125441.29674766,0
+RC.US,D,20170830,000000,8.59094,8.59094,8.26066,8.31882,87466.845977529,0
+RC.US,D,20170831,000000,8.53734,8.53734,8.31882,8.34622,104144.77785823,0
+RC.US,D,20170901,000000,8.31882,8.42808,8.31882,8.42808,84084.976860448,0
+RC.US,D,20170905,000000,8.45539,8.48178,8.40077,8.48178,255096.47560651,0
+RC.US,D,20170906,000000,8.48178,8.59094,8.40077,8.53734,239598.21544838,0
+RC.US,D,20170907,000000,8.72928,8.72928,8.52238,8.59094,208607.07684618,0
+RC.US,D,20170908,000000,8.75651,8.75651,8.56465,8.64436,166793.31126362,0
+RC.US,D,20170911,000000,8.78447,8.78447,8.53734,8.64436,191841.96119765,0
+RC.US,D,20170912,000000,8.75651,8.75651,8.61807,8.67326,195675.89429601,0
+RC.US,D,20170913,000000,8.72928,8.72928,8.56465,8.64436,307266.81173158,0
+RC.US,D,20170914,000000,8.61807,8.75651,8.61807,8.72928,182002.03520518,0
+RC.US,D,20170915,000000,8.74201,8.78447,8.59094,8.59094,1048134.020134,0
+RC.US,D,20170918,000000,8.75651,8.75651,8.59094,8.59094,267174.11830632,0
+RC.US,D,20170919,000000,8.59094,8.75651,8.59094,8.67326,194017.25002185,0
+RC.US,D,20170920,000000,8.67326,8.72928,8.61807,8.64436,107057.36150903,0
+RC.US,D,20170921,000000,8.67326,8.70132,8.61807,8.64436,104956.34033891,0
+RC.US,D,20170922,000000,8.75651,8.75651,8.67326,8.70132,119048.89678383,0
+RC.US,D,20170925,000000,8.70132,8.75651,8.67326,8.70132,138655.55745753,0
+RC.US,D,20170926,000000,8.72928,8.72928,8.64436,8.64436,149561.06283445,0
+RC.US,D,20170927,000000,8.61807,8.8116,8.61807,8.72928,283847.74481577,0
+RC.US,D,20170928,000000,8.79534,8.93767,8.79534,8.85406,300970.20627807,0
+RC.US,D,20170929,000000,8.88007,8.88007,8.71126,8.79534,335444.39022174,0
+RC.US,D,20171002,000000,8.79534,8.88007,8.79534,8.85406,113420.70021692,0
+RC.US,D,20171003,000000,8.82516,8.88007,8.82516,8.88007,68526.44150481,0
+RC.US,D,20171004,000000,8.88007,8.90795,8.82516,8.85406,108756.90681008,0
+RC.US,D,20171005,000000,8.85406,8.93767,8.85406,8.88007,123062.57913189,0
+RC.US,D,20171006,000000,8.85406,8.93767,8.85034,8.90795,95282.171139569,0
+RC.US,D,20171009,000000,8.82516,8.88007,8.82516,8.88007,65767.774876204,0
+RC.US,D,20171010,000000,8.90795,8.90795,8.85406,8.85406,120661.25831705,0
+RC.US,D,20171011,000000,8.90795,8.92188,8.82516,8.88007,129086.86985382,0
+RC.US,D,20171012,000000,8.90795,8.90795,8.82516,8.88007,93268.333737258,0
+RC.US,D,20171013,000000,8.90795,8.93767,8.85406,8.90795,108127.24626473,0
+RC.US,D,20171016,000000,8.93767,8.93767,8.85406,8.88007,94757.992189849,0
+RC.US,D,20171017,000000,8.96462,8.96462,8.82516,8.85406,61263.280205617,0
+RC.US,D,20171018,000000,8.79534,8.93767,8.79534,8.88007,88058.83452444,0
+RC.US,D,20171019,000000,8.85406,8.90795,8.82516,8.85406,97981.638913483,0
+RC.US,D,20171020,000000,8.79534,8.90795,8.79534,8.90795,54048.554332988,0
+RC.US,D,20171023,000000,8.93767,8.93767,8.82516,8.85406,47570.046944155,0
+RC.US,D,20171024,000000,8.76644,8.90795,8.71126,8.82516,76643.142654368,0
+RC.US,D,20171025,000000,8.57338,8.88007,8.57338,8.88007,131340.73170334,0
+RC.US,D,20171026,000000,8.93767,8.93767,8.82516,8.85406,107184.36996092,0
+RC.US,D,20171027,000000,8.88007,8.88007,8.82516,8.88007,101374.27145869,0
+RC.US,D,20171030,000000,8.88007,8.88007,8.79534,8.82516,126044.04872269,0
+RC.US,D,20171031,000000,8.82516,8.85406,8.73931,8.76644,175745.25443574,0
+RC.US,D,20171101,000000,8.76644,8.82516,8.71126,8.79534,73817.742771383,0
+RC.US,D,20171102,000000,8.82516,8.82516,8.60182,8.76644,153994.5188794,0
+RC.US,D,20171103,000000,8.76644,8.76644,8.57338,8.60182,114456.14200262,0
+RC.US,D,20171106,000000,8.60182,8.62987,8.46069,8.488,112201.20381029,0
+RC.US,D,20171107,000000,8.46069,8.51615,8.40262,8.43254,102215.97153812,0
+RC.US,D,20171108,000000,8.43254,8.488,8.28463,8.43254,103197.59618318,0
+RC.US,D,20171109,000000,8.71126,8.72482,8.488,8.62987,217371.7363689,0
+RC.US,D,20171110,000000,8.54607,8.76644,8.54607,8.65607,110092.64824047,0
+RC.US,D,20171113,000000,8.6832,8.71126,8.51615,8.57338,64323.322821741,0
+RC.US,D,20171114,000000,8.43254,8.65607,8.43254,8.60182,92888.384724423,0
+RC.US,D,20171115,000000,8.60182,8.6832,8.57338,8.60182,80671.893801802,0
+RC.US,D,20171116,000000,8.65607,8.79534,8.62987,8.71126,106775.35969214,0
+RC.US,D,20171117,000000,8.65607,8.79534,8.62987,8.73931,83057.069474447,0
+RC.US,D,20171120,000000,8.79534,8.79534,8.71126,8.76644,108310.22454286,0
+RC.US,D,20171121,000000,8.79534,8.85406,8.73931,8.85406,122808.56222813,0
+RC.US,D,20171122,000000,8.85406,8.93767,8.76644,8.76644,136565.29971553,0
+RC.US,D,20171124,000000,8.82516,8.93767,8.82516,8.93767,27812.698276699,0
+RC.US,D,20171127,000000,8.90795,8.93767,8.82516,8.85406,56110.827161864,0
+RC.US,D,20171128,000000,8.93767,8.93767,8.79534,8.88007,87864.016475365,0
+RC.US,D,20171129,000000,8.71126,8.96462,8.71126,8.85406,81598.624963421,0
+RC.US,D,20171130,000000,8.90795,8.90795,8.73931,8.85406,128777.95946661,0
+RC.US,D,20171201,000000,8.88007,9.01943,8.76644,9.01943,136915.11112961,0
+RC.US,D,20171204,000000,8.96462,9.07518,8.88007,8.93767,152727.66338902,0
+RC.US,D,20171205,000000,8.99249,8.99249,8.92188,8.96462,93529.885040712,0
+RC.US,D,20171206,000000,8.96462,8.99249,8.92559,8.93767,48744.336952664,0
+RC.US,D,20171207,000000,8.96462,8.96462,8.90795,8.93767,101002.93318836,0
+RC.US,D,20171208,000000,8.96462,8.97855,8.93767,8.96462,51302.803818133,0
+RC.US,D,20171211,000000,8.96462,8.96555,8.93767,8.96462,75500.066587423,0
+RC.US,D,20171212,000000,8.96462,8.96462,8.90795,8.93767,59376.451255188,0
+RC.US,D,20171213,000000,8.93767,8.96462,8.89958,8.96462,138301.44067219,0
+RC.US,D,20171214,000000,8.96462,8.96462,8.894,8.96462,83425.178716345,0
+RC.US,D,20171215,000000,8.96462,8.96462,8.85406,8.88007,435199.84209032,0
+RC.US,D,20171218,000000,8.90795,8.99249,8.82516,8.88007,350306.53177764,0
+RC.US,D,20171219,000000,8.85406,8.90795,8.65607,8.71126,150729.9711289,0
+RC.US,D,20171220,000000,8.6832,8.73931,8.65607,8.6832,128645.56930066,0
+RC.US,D,20171221,000000,8.6832,8.76644,8.65607,8.6832,147731.28005309,0
+RC.US,D,20171222,000000,8.6832,8.71126,8.62987,8.62987,134702.15030697,0
+RC.US,D,20171226,000000,8.62987,8.73931,8.60182,8.65607,101261.25546337,0
+RC.US,D,20171227,000000,8.65607,8.73931,8.65607,8.65607,69491.921007681,0
+RC.US,D,20171228,000000,8.69676,8.83827,8.69676,8.75288,90735.699099291,0
+RC.US,D,20171229,000000,8.72297,8.72297,8.60999,8.69676,128817.78415068,0
+RC.US,D,20180102,000000,8.66694,8.8116,8.60999,8.72297,153776.02128846,0
+RC.US,D,20180103,000000,8.72297,8.72297,8.66694,8.69676,73859.720141073,0
+RC.US,D,20180104,000000,8.75288,8.78177,8.66694,8.66694,85427.176347717,0
+RC.US,D,20180105,000000,8.72297,8.78177,8.66694,8.72297,178065.84953963,0
+RC.US,D,20180108,000000,8.69676,8.72297,8.52238,8.63888,163329.64009279,0
+RC.US,D,20180109,000000,8.63888,8.66425,8.56809,8.63888,111415.47355712,0
+RC.US,D,20180110,000000,8.60999,8.63888,8.58137,8.60999,179331.6286872,0
+RC.US,D,20180111,000000,8.63888,8.75288,8.60999,8.72297,267794.09176635,0
+RC.US,D,20180112,000000,8.49423,8.78177,8.49423,8.69676,108480.28670725,0
+RC.US,D,20180116,000000,8.78177,8.8116,8.58137,8.58137,114619.74611012,0
+RC.US,D,20180117,000000,8.58137,8.63888,8.55136,8.58137,75766.999604939,0
+RC.US,D,20180118,000000,8.55136,8.66694,8.55136,8.58137,80936.674133693,0
+RC.US,D,20180119,000000,8.55136,8.8116,8.52238,8.66694,93776.367544789,0
+RC.US,D,20180122,000000,8.66694,8.74015,8.66694,8.72297,82756.769829742,0
+RC.US,D,20180123,000000,8.75288,8.75288,8.60999,8.66694,116992.00566902,0
+RC.US,D,20180124,000000,8.66694,8.75288,8.66694,8.69676,75190.079857404,0
+RC.US,D,20180125,000000,8.72297,8.72297,8.66694,8.72297,61004.957930601,0
+RC.US,D,20180126,000000,8.75288,8.75288,8.60999,8.63888,63759.319187956,0
+RC.US,D,20180129,000000,8.63888,8.63888,8.55136,8.60999,85196.838985828,0
+RC.US,D,20180130,000000,8.55136,8.55136,8.40968,8.52238,99278.632002625,0
+RC.US,D,20180131,000000,8.55136,8.55136,8.2641,8.32309,162154.27374147,0
+RC.US,D,20180201,000000,8.2641,8.43774,8.16821,8.43774,108389.87391099,0
+RC.US,D,20180202,000000,8.40968,8.40968,8.23669,8.29308,112281.92952123,0
+RC.US,D,20180205,000000,8.20845,8.23669,8.09324,8.20845,162316.80150616,0
+RC.US,D,20180206,000000,8.06416,8.29308,7.89303,8.2641,177823.6724068,0
+RC.US,D,20180207,000000,8.20845,8.36565,8.20845,8.2641,136429.68052115,0
+RC.US,D,20180208,000000,8.20845,8.2641,8.03573,8.06416,151373.62413081,0
+RC.US,D,20180209,000000,8.06416,8.12241,8.00656,8.09324,89880.006563301,0
+RC.US,D,20180212,000000,8.12241,8.12241,7.95063,8.06416,122270.39082184,0
+RC.US,D,20180213,000000,8.03573,8.09324,8.00656,8.09324,78642.987600115,0
+RC.US,D,20180214,000000,8.03573,8.09324,7.77847,7.97822,137916.10994529,0
+RC.US,D,20180215,000000,8.00656,8.06416,7.97822,8.03573,53113.212428868,0
+RC.US,D,20180216,000000,8.00656,8.20845,8.00656,8.15112,91510.665924339,0
+RC.US,D,20180220,000000,8.12241,8.15112,7.89303,7.92118,102917.74705191,0
+RC.US,D,20180221,000000,7.95063,8.12241,7.89303,7.97822,128551.92747597,0
+RC.US,D,20180222,000000,8.03573,8.03573,7.89303,8.00656,83868.631955122,0
+RC.US,D,20180223,000000,8.03573,8.12241,7.97822,8.12241,79638.604701738,0
+RC.US,D,20180226,000000,8.12241,8.12241,8.03573,8.12241,40847.20973687,0
+RC.US,D,20180227,000000,8.09324,8.12241,7.95063,7.95063,120083.26222671,0
+RC.US,D,20180228,000000,8.00656,8.00656,7.89303,7.92118,154446.58286068,0
+RC.US,D,20180301,000000,7.89303,7.95063,7.77847,7.92118,100486.28863832,0
+RC.US,D,20180302,000000,7.86487,7.97822,7.80607,7.95063,54656.688022088,0
+RC.US,D,20180305,000000,7.97822,8.00656,7.89303,7.97822,40892.416134997,0
+RC.US,D,20180306,000000,7.92118,7.97822,7.82957,7.95063,85747.926505861,0
+RC.US,D,20180307,000000,7.95063,8.20845,7.95063,8.15112,77211.451659402,0
+RC.US,D,20180308,000000,8.15112,8.23669,8.06416,8.20845,59171.946120801,0
+RC.US,D,20180309,000000,8.23669,8.35134,8.15112,8.35134,66329.625824363,0
+RC.US,D,20180312,000000,8.32309,8.58137,8.32309,8.55136,108265.01814474,0
+RC.US,D,20180313,000000,8.58137,8.58137,8.40968,8.43774,63977.816778907,0
+RC.US,D,20180314,000000,8.46599,8.58137,8.46599,8.58137,95897.839228356,0
+RC.US,D,20180315,000000,8.60999,8.78177,8.32309,8.66694,94012.086620741,0
+RC.US,D,20180316,000000,8.66694,8.8116,8.64613,8.66694,236303.53009912,0
+RC.US,D,20180319,000000,8.63888,8.8116,8.49423,8.63888,92492.290569398,0
+RC.US,D,20180320,000000,8.60999,8.69676,8.40968,8.55136,59632.620844579,0
+RC.US,D,20180321,000000,8.55136,8.55136,8.35134,8.3805,70810.440953075,0
+RC.US,D,20180322,000000,8.32309,8.40968,8.29308,8.29308,128265.62028784,0
+RC.US,D,20180323,000000,8.32309,8.46599,8.20845,8.2641,103746.53101759,0
+RC.US,D,20180326,000000,8.35134,8.3937,8.2641,8.29308,161187.71789578,0
+RC.US,D,20180327,000000,8.29308,8.52238,8.2641,8.52238,140033.27625761,0
+RC.US,D,20180328,000000,8.56549,8.65514,8.44749,8.62439,92015.470703432,0
+RC.US,D,20180329,000000,8.68227,9.00735,8.67688,8.91724,405803.84353634,0
+RC.US,D,20180402,000000,8.88844,8.90423,8.47825,8.65514,167194.78713272,0
+RC.US,D,20180403,000000,8.65514,8.74108,8.59457,8.65514,62960.672821032,0
+RC.US,D,20180404,000000,8.56549,8.77184,8.56549,8.62439,66155.258288727,0
+RC.US,D,20180405,000000,8.62439,8.68227,8.56549,8.59457,90247.039462386,0
+RC.US,D,20180406,000000,8.62439,8.62439,8.56549,8.62439,53797.76645766,0
+RC.US,D,20180409,000000,8.62439,8.68227,8.56549,8.56549,98450.924379763,0
+RC.US,D,20180410,000000,8.62439,8.62439,8.46152,8.56549,122323.13161965,0
+RC.US,D,20180411,000000,8.56549,8.65514,8.56549,8.62439,21382.626314431,0
+RC.US,D,20180412,000000,8.62439,8.62439,8.50649,8.56549,43069.857644817,0
+RC.US,D,20180413,000000,8.62439,8.62439,8.27171,8.35914,72388.359516296,0
+RC.US,D,20180416,000000,8.44749,8.56549,8.38757,8.44749,69207.766505164,0
+RC.US,D,20180417,000000,8.47825,8.53557,8.3911,8.47825,89811.120623298,0
+RC.US,D,20180418,000000,8.47825,8.47825,8.41674,8.44749,100732.7711424,0
+RC.US,D,20180419,000000,8.41674,8.47825,8.38757,8.44749,80106.813825204,0
+RC.US,D,20180420,000000,8.44749,8.47825,8.44749,8.47825,74449.556002359,0
+RC.US,D,20180423,000000,8.47825,8.47825,8.44749,8.47825,32575.515222301,0
+RC.US,D,20180424,000000,8.47825,8.51885,8.46152,8.50649,67359.685895988,0
+RC.US,D,20180425,000000,8.50649,8.50649,8.46152,8.50649,58703.736997335,0
+RC.US,D,20180426,000000,8.50649,8.51885,8.47825,8.47825,111840.62896808,0
+RC.US,D,20180427,000000,8.50649,8.50649,8.47825,8.50649,23532.082911124,0
+RC.US,D,20180430,000000,8.50649,8.50649,8.41674,8.47825,43727.503103295,0
+RC.US,D,20180501,000000,8.44749,8.50649,8.40262,8.50649,86704.795266232,0
+RC.US,D,20180502,000000,8.50649,8.56549,8.41674,8.53557,85394.88606334,0
+RC.US,D,20180503,000000,8.53557,8.56549,8.44749,8.44749,104672.18583639,0
+RC.US,D,20180504,000000,8.44749,8.53557,8.44749,8.47825,136789.17902054,0
+RC.US,D,20180507,000000,8.50649,8.5391,8.44749,8.47825,246812.94132101,0
+RC.US,D,20180508,000000,8.44749,8.59457,8.41674,8.50649,98823.33899291,0
+RC.US,D,20180509,000000,9.09469,9.09469,8.62439,8.83176,176812.9865058,0
+RC.US,D,20180510,000000,9.09469,9.38735,8.77184,8.94696,114246.25515416,0
+RC.US,D,20180511,000000,8.94696,9.11048,8.91724,8.91724,77652.752212554,0
+RC.US,D,20180514,000000,8.94696,9.06589,8.91724,8.97855,73467.931357299,0
+RC.US,D,20180515,000000,8.94696,9.06589,8.91724,9.03615,43193.637068263,0
+RC.US,D,20180516,000000,9.06589,9.09469,8.94696,8.94696,67883.864845708,0
+RC.US,D,20180517,000000,8.94696,9.00735,8.91724,8.91724,36581.663170672,0
+RC.US,D,20180518,000000,9.00735,9.00735,8.92095,8.97855,85531.581600535,0
+RC.US,D,20180521,000000,9.09469,9.09469,8.88844,9.03615,78343.764298222,0
+RC.US,D,20180522,000000,9.03615,9.09469,9.00735,9.03615,75444.09676117,0
+RC.US,D,20180523,000000,9.06589,9.09469,8.97855,8.97855,76916.53372876,0
+RC.US,D,20180524,000000,9.00735,9.03615,8.94696,8.94696,40843.980708432,0
+RC.US,D,20180525,000000,9.03615,9.03615,8.88844,8.91724,65124.121874289,0
+RC.US,D,20180529,000000,8.91724,9.09469,8.88844,9.09469,64661.294464886,0
+RC.US,D,20180530,000000,9.06589,9.27214,9.03615,9.21268,126245.32482864,0
+RC.US,D,20180531,000000,9.21268,9.30001,9.18109,9.18109,82443.554071285,0
+RC.US,D,20180601,000000,9.21268,9.30373,9.15415,9.24334,95704.097522094,0
+RC.US,D,20180604,000000,9.27214,9.418,9.24334,9.38735,71526.20892343,0
+RC.US,D,20180605,000000,9.35854,9.418,9.30001,9.38735,70689.890558067,0
+RC.US,D,20180606,000000,9.38735,9.50626,9.38735,9.44959,72235.518836911,0
+RC.US,D,20180607,000000,9.50626,9.536,9.44959,9.44959,36616.106140673,0
+RC.US,D,20180608,000000,9.44959,9.536,9.418,9.418,55827.74900216,0
+RC.US,D,20180611,000000,9.418,9.44959,9.38735,9.38735,64432.033445809,0
+RC.US,D,20180612,000000,9.418,9.44959,9.35854,9.38735,65274.809868048,0
+RC.US,D,20180613,000000,9.47839,9.536,9.22568,9.30001,214743.30722062,0
+RC.US,D,20180614,000000,9.418,9.418,9.32881,9.32881,171967.29116363,0
+RC.US,D,20180615,000000,9.32881,9.47839,9.27214,9.35854,303932.30169825,0
+RC.US,D,20180618,000000,9.35854,9.47839,9.35854,9.44959,157411.9073093,0
+RC.US,D,20180619,000000,9.44959,9.47839,9.38735,9.38735,171869.34396769,0
+RC.US,D,20180620,000000,9.418,9.536,9.35854,9.536,184075.07146218,0
+RC.US,D,20180621,000000,9.56665,9.65394,9.44959,9.59639,78736.629424808,0
+RC.US,D,20180622,000000,9.62423,9.74222,9.59639,9.71251,347384.26104153,0
+RC.US,D,20180625,000000,9.74222,9.7729,9.65394,9.74222,63126.429614167,0
+RC.US,D,20180626,000000,9.7729,9.7729,9.65394,9.68375,104254.56482511,0
+RC.US,D,20180627,000000,9.68375,9.74222,9.27214,9.50626,305809.44356336,0
+RC.US,D,20180628,000000,9.53692,9.83887,9.53692,9.83887,142455.04758589,0
+RC.US,D,20180629,000000,9.80915,9.83887,9.73203,9.80915,87746.695108796,0
+RC.US,D,20180702,000000,9.77944,9.83887,9.74876,9.83887,80133.722395519,0
+RC.US,D,20180703,000000,9.83887,9.99033,9.83887,9.95965,45048.175734313,0
+RC.US,D,20180705,000000,9.95965,9.99033,9.9309,9.95965,70255.04806179,0
+RC.US,D,20180706,000000,9.99033,9.99033,9.94474,9.99033,68654.526299505,0
+RC.US,D,20180709,000000,9.99033,10.0804,9.90022,9.99033,141447.59071333,0
+RC.US,D,20180710,000000,10.02,10.0517,9.9309,9.95965,47163.189361006,0
+RC.US,D,20180711,000000,9.95965,10.02,9.9309,9.99033,63272.812236676,0
+RC.US,D,20180712,000000,10.02,10.0517,9.9309,10.02,71599.400234685,0
+RC.US,D,20180713,000000,9.99311,10.047,9.95965,9.95965,30548.76170624,0
+RC.US,D,20180716,000000,10.02,10.02,9.90022,9.95965,39021.732326758,0
+RC.US,D,20180717,000000,9.95965,10.02,9.83887,9.90022,51801.150540351,0
+RC.US,D,20180718,000000,9.8705,9.90022,9.80915,9.8705,38975.449585818,0
+RC.US,D,20180719,000000,9.83887,9.95965,9.83887,9.90022,63568.806510132,0
+RC.US,D,20180720,000000,9.9309,9.93368,9.90022,9.90022,41922.476206622,0
+RC.US,D,20180723,000000,9.9309,9.95965,9.90022,9.9309,29138.752621779,0
+RC.US,D,20180724,000000,9.95965,9.99033,9.88349,9.95965,114890.98449889,0
+RC.US,D,20180725,000000,9.99033,9.99033,9.9309,9.99033,42730.80965886,0
+RC.US,D,20180726,000000,9.95965,10.0517,9.9309,10.0517,53761.170802034,0
+RC.US,D,20180727,000000,10.0804,10.0804,9.9309,9.95965,63006.955561973,0
+RC.US,D,20180730,000000,10.02,10.0517,9.98475,10.02,45682.141650914,0
+RC.US,D,20180731,000000,10.0804,10.1111,9.99033,10.0804,145685.1523664,0
+RC.US,D,20180801,000000,10.1111,10.1111,10.02,10.1111,97647.972641588,0
+RC.US,D,20180802,000000,10.0804,10.1111,10.0517,10.0804,52042.251330366,0
+RC.US,D,20180803,000000,10.0517,10.0804,10.02,10.0804,65957.211211215,0
+RC.US,D,20180806,000000,10.0804,10.1111,10.02,10.1111,58082.687194484,0
+RC.US,D,20180807,000000,10.1111,10.1111,9.80915,9.90022,93818.34491448,0
+RC.US,D,20180808,000000,9.83887,10.0804,9.71808,10.0804,86160.165803074,0
+RC.US,D,20180809,000000,9.99033,10.0804,9.84166,9.99033,59866.187234906,0
+RC.US,D,20180810,000000,9.9309,9.95965,9.83887,9.90022,46577.65887097,0
+RC.US,D,20180813,000000,9.95965,10.0517,9.83887,9.99033,61483.930482192,0
+RC.US,D,20180814,000000,10.02,10.0693,9.95965,10.0517,58805.989564528,0
+RC.US,D,20180815,000000,10.0517,10.0804,9.99033,9.99033,51328.636045635,0
+RC.US,D,20180816,000000,9.99033,10.1111,9.97177,10.1111,46056.708949688,0
+RC.US,D,20180817,000000,10.1111,10.1408,10.02,10.0804,59562.658561763,0
+RC.US,D,20180820,000000,10.1111,10.1408,10.02,10.0517,38203.711789208,0
+RC.US,D,20180821,000000,10.0804,10.1994,10.0517,10.1408,96882.692901854,0
+RC.US,D,20180822,000000,10.1994,10.2616,10.1966,10.1994,142168.74039775,0
+RC.US,D,20180823,000000,10.2309,10.2616,10.1696,10.2616,48067.317323561,0
+RC.US,D,20180824,000000,10.2904,10.2904,10.1696,10.2616,63095.215672603,0
+RC.US,D,20180827,000000,10.2904,10.3535,10.1994,10.2309,53932.309309231,0
+RC.US,D,20180828,000000,10.2616,10.322,10.1994,10.2904,58223.688102931,0
+RC.US,D,20180829,000000,10.322,10.3535,10.2309,10.2616,61257.898491553,0
+RC.US,D,20180830,000000,10.322,10.3842,10.2309,10.3535,109545.86609169,0
+RC.US,D,20180831,000000,10.3535,10.3722,10.2904,10.3535,51053.092285617,0
+RC.US,D,20180904,000000,10.2904,10.4437,10.2904,10.322,126061.27020769,0
+RC.US,D,20180905,000000,10.322,10.3535,10.322,10.3535,51963.678305049,0
+RC.US,D,20180906,000000,10.3535,10.3945,10.2616,10.322,95991.48105305,0
+RC.US,D,20180907,000000,10.322,10.322,10.1696,10.2309,80143.409480831,0
+RC.US,D,20180910,000000,10.2309,10.2904,10.1994,10.2309,57660.760811959,0
+RC.US,D,20180911,000000,10.2309,10.2616,10.1696,10.2309,85257.114183332,0
+RC.US,D,20180912,000000,10.2309,10.2616,10.1696,10.2616,65252.206668985,0
+RC.US,D,20180913,000000,10.2616,10.2616,10.1994,10.2616,78790.446565436,0
+RC.US,D,20180914,000000,10.2616,10.2616,10.1994,10.2309,64626.851494884,0
+RC.US,D,20180917,000000,10.2309,10.2616,10.1408,10.2309,105268.47975455,0
+RC.US,D,20180918,000000,10.2616,10.2616,10.0517,10.0517,100036.37734267,0
+RC.US,D,20180919,000000,10.0804,10.1408,9.9309,9.99033,114640.19662357,0
+RC.US,D,20180920,000000,9.99033,10.0804,9.95965,10.0517,49683.984228034,0
+RC.US,D,20180921,000000,10.02,10.1994,10.02,10.1994,191668.67000483,0
+RC.US,D,20180924,000000,10.2309,10.2616,10.1111,10.1696,92000.401904055,0
+RC.US,D,20180925,000000,10.1696,10.2309,10.1111,10.1408,63884.174954214,0
+RC.US,D,20180926,000000,10.1111,10.1994,10.1111,10.1994,99405.640454508,0
+RC.US,D,20180927,000000,10.2309,10.2309,10.1994,10.2309,42492.937897282,0
+RC.US,D,20180928,000000,10.1994,10.2931,10.1687,10.2931,66867.797230646,0
+RC.US,D,20181001,000000,10.4177,10.4177,10.0906,10.2449,77230.825830029,0
+RC.US,D,20181002,000000,10.6044,10.6044,10.1083,10.1157,105565.55037082,0
+RC.US,D,20181003,000000,10.1446,10.1687,10.0274,10.0702,80060.531084264,0
+RC.US,D,20181004,000000,9.98571,10.0274,9.89272,9.94753,92933.59112255,0
+RC.US,D,20181005,000000,10.0535,10.0702,9.80636,9.87233,57570.348015703,0
+RC.US,D,20181008,000000,9.85464,9.89272,9.79896,9.88531,94160.621928875,0
+RC.US,D,20181009,000000,9.96523,9.98571,9.84262,9.90301,78201.687046963,0
+RC.US,D,20181010,000000,9.88531,9.9708,9.73761,9.76088,98779.208937595,0
+RC.US,D,20181011,000000,9.76088,9.79896,9.53228,9.61961,108698.7842982,0
+RC.US,D,20181012,000000,9.74414,9.74414,9.40964,9.48954,103542.0258832,0
+RC.US,D,20181015,000000,9.54157,9.64471,9.42729,9.60753,57839.433718845,0
+RC.US,D,20181016,000000,9.60753,9.73761,9.49697,9.73761,56444.49343376,0
+RC.US,D,20181017,000000,9.69491,9.76828,9.50162,9.75059,91308.313475576,0
+RC.US,D,20181018,000000,9.76828,9.77472,9.53228,9.5778,45488.399944653,0
+RC.US,D,20181019,000000,9.53228,9.64471,9.46632,9.51555,66780.613462828,0
+RC.US,D,20181022,000000,9.52113,9.6549,9.51555,9.62519,51038.023486242,0
+RC.US,D,20181023,000000,9.54064,9.57409,9.37898,9.53228,45900.639241865,0
+RC.US,D,20181024,000000,9.49883,9.58338,9.44216,9.46632,45009.427393061,0
+RC.US,D,20181025,000000,9.49697,9.69491,9.44216,9.65115,73630.459121997,0
+RC.US,D,20181026,000000,9.55179,9.64471,9.41615,9.46632,44401.293703961,0
+RC.US,D,20181029,000000,9.42729,9.53228,9.30465,9.42172,58321.635298874,0
+RC.US,D,20181030,000000,9.45795,9.60753,9.40964,9.58338,29892.192590575,0
+RC.US,D,20181031,000000,9.65115,9.66327,9.41615,9.47189,81356.447830593,0
+RC.US,D,20181101,000000,9.48954,9.63913,9.32323,9.36783,57754.402636652,0
+RC.US,D,20181102,000000,9.42172,9.42172,9.25449,9.3539,44491.706500217,0
+RC.US,D,20181105,000000,9.50162,9.50162,9.24426,9.27493,48610.870443906,0
+RC.US,D,20181106,000000,9.31581,9.33903,9.21175,9.27493,26678.232952254,0
+RC.US,D,20181107,000000,9.3539,9.3539,8.97855,9.23683,173698.05040623,0
+RC.US,D,20181108,000000,9.18016,9.19967,8.60637,9.00271,357088.56783962,0
+RC.US,D,20181109,000000,9.24426,9.39849,8.96462,9.21825,263016.20602137,0
+RC.US,D,20181112,000000,9.29722,9.42172,9.11885,9.15043,195308.86139693,0
+RC.US,D,20181113,000000,9.18574,9.42172,9.0696,9.13185,157331.18159836,0
+RC.US,D,20181114,000000,9.19317,9.29722,8.92374,9.03336,164663.22883756,0
+RC.US,D,20181115,000000,9.0278,9.05845,8.8652,9.0278,245676.32331095,0
+RC.US,D,20181116,000000,9.04544,9.07518,8.90329,8.90887,104287.9314523,0
+RC.US,D,20181119,000000,8.8299,8.97855,8.8234,8.86613,165056.09396414,0
+RC.US,D,20181120,000000,8.8299,8.95068,8.7067,8.92745,87741.313394734,0
+RC.US,D,20181121,000000,8.97112,9.0631,8.87821,9.00921,155633.78898295,0
+RC.US,D,20181123,000000,9.03894,9.12628,9.00921,9.12628,49197.477276755,0
+RC.US,D,20181126,000000,9.20617,9.22383,9.07518,9.11327,131055.500858,0
+RC.US,D,20181127,000000,9.156,9.18574,9.09469,9.15043,135907.65425705,0
+RC.US,D,20181128,000000,9.20617,9.26842,9.156,9.18574,396101.68942387,0
+RC.US,D,20181129,000000,9.19967,9.21825,9.12628,9.19317,415784.77043727,0
+RC.US,D,20181130,000000,9.18016,9.26842,9.11885,9.21175,133754.96863192,0
+RC.US,D,20181203,000000,9.27493,9.37433,9.1625,9.36783,501431.52071875,0
+RC.US,D,20181204,000000,9.34274,9.38362,9.16901,9.24984,195891.16285853,0
+RC.US,D,20181206,000000,9.19967,9.22941,9.04544,9.21825,166307.88065516,0
+RC.US,D,20181207,000000,9.21825,9.36783,9.21175,9.34274,301638.61516467,0
+RC.US,D,20181210,000000,9.34832,9.40964,9.18574,9.36783,208980.56780214,0
+RC.US,D,20181211,000000,9.42729,9.52671,9.3539,9.40314,193649.14077995,0
+RC.US,D,20181212,000000,9.44774,9.44774,9.24984,9.3539,255920.95420094,0
+RC.US,D,20181213,000000,9.42172,9.44216,9.31581,9.42729,121374.87360179,0
+RC.US,D,20181214,000000,9.38362,9.48954,9.27493,9.28514,122542.70555343,0
+RC.US,D,20181217,000000,9.37433,9.37433,8.96462,8.98134,117087.80017934,0
+RC.US,D,20181218,000000,9.29722,9.31209,8.96462,9.03894,117391.32885249,0
+RC.US,D,20181219,000000,9.01293,9.16901,8.93488,9.00921,186141.64966231,0
+RC.US,D,20181220,000000,8.98877,8.98877,8.63256,8.69946,200191.15239472,0
+RC.US,D,20181221,000000,8.64882,8.80983,8.54876,8.64158,274437.27960551,0
+RC.US,D,20181224,000000,8.63619,8.63619,8.3885,8.40875,105531.10740082,0
+RC.US,D,20181226,000000,8.4396,8.79079,8.39463,8.77815,117605.52107218,0
+RC.US,D,20181227,000000,8.75372,8.76552,8.50826,8.75372,154684.45462226,0
+RC.US,D,20181228,000000,8.80528,8.894,8.72482,8.82516,96680.340453092,0
+RC.US,D,20181231,000000,8.79896,8.8364,8.5496,8.79896,149272.60296068,0
+RC.US,D,20190102,000000,8.79896,8.82516,8.63433,8.7736,75133.033688339,0
+RC.US,D,20190103,000000,8.73652,8.82516,8.66508,8.76189,84305.627137023,0
+RC.US,D,20190104,000000,8.83176,8.94046,8.78716,8.8875,149088.54833973,0
+RC.US,D,20190107,000000,8.8875,9.02965,8.84291,9.02036,200567.87237912,0
+RC.US,D,20190108,000000,9.12441,9.25542,9.05381,9.18016,158826.22176501,0
+RC.US,D,20190109,000000,9.33253,9.33253,9.12906,9.2387,121114.39864115,0
+RC.US,D,20190110,000000,9.21268,9.2387,9.16901,9.21268,85827.575873991,0
+RC.US,D,20190111,000000,9.25077,9.30094,9.19967,9.25542,114052.5134479,0
+RC.US,D,20190114,000000,9.26285,9.35203,9.21918,9.27029,118563.46617537,0
+RC.US,D,20190115,000000,9.45982,9.59546,9.2387,9.27029,230397.63708657,0
+RC.US,D,20190116,000000,9.30744,9.45982,9.27029,9.44216,198596.01234651,0
+RC.US,D,20190117,000000,9.44216,9.49883,9.39849,9.45982,528544.59616728,0
+RC.US,D,20190118,000000,9.3892,9.57594,9.33253,9.3892,232069.19747449,0
+RC.US,D,20190122,000000,9.39849,9.45982,9.34089,9.40964,184769.31257628,0
+RC.US,D,20190123,000000,9.44959,9.48397,9.40314,9.44959,106817.33706184,0
+RC.US,D,20190124,000000,9.51277,9.51277,9.41615,9.51277,153523.0807275,0
+RC.US,D,20190125,000000,9.54435,9.71626,9.5295,9.68837,207502.74912049,0
+RC.US,D,20190128,000000,9.68837,9.73386,9.59546,9.67721,229003.77314429,0
+RC.US,D,20190129,000000,9.69577,9.75338,9.65212,9.71626,149676.23151539,0
+RC.US,D,20190130,000000,9.71626,9.77944,9.70876,9.7729,138081.86673843,0
+RC.US,D,20190131,000000,9.84262,10.1548,9.84262,9.95128,250306.7500906,0
+RC.US,D,20190201,000000,10.0396,10.0599,9.96802,10.0396,159921.93874821,0
+RC.US,D,20190204,000000,10.1408,10.1408,10.021,10.085,205917.29615758,0
+RC.US,D,20190205,000000,10.1027,10.1093,10.021,10.0953,124139.99828726,0
+RC.US,D,20190206,000000,10.0906,10.112,9.9885,10.0535,134436.29363227,0
+RC.US,D,20190207,000000,10.033,10.0535,9.95128,9.98379,164719.19866381,0
+RC.US,D,20190208,000000,9.96802,10.0906,9.9634,10.0906,220044.2955725,0
+RC.US,D,20190211,000000,10.1167,10.2626,10.0776,10.2495,279374.46408675,0
+RC.US,D,20190212,000000,10.2811,10.3369,10.1975,10.2681,181886.86652423,0
+RC.US,D,20190213,000000,10.3127,10.3768,10.2626,10.3266,247607.28231668,0
+RC.US,D,20190214,000000,10.3062,10.3369,10.2235,10.2681,339506.50799636,0
+RC.US,D,20190215,000000,10.3062,10.3192,10.2439,10.3062,184335.54642282,0
+RC.US,D,20190219,000000,10.3006,10.3266,10.23,10.2755,180206.69539382,0
+RC.US,D,20190220,000000,10.2439,10.2495,9.97638,10.0396,479476.28002803,0
+RC.US,D,20190221,000000,10.0154,10.2189,9.98013,10.205,221973.10189262,0
+RC.US,D,20190222,000000,10.205,10.2439,10.1408,10.1799,1108036.8030246,0
+RC.US,D,20190225,000000,10.1622,10.1919,10.0702,10.0702,254420.53232022,0
+RC.US,D,20190226,000000,10.0702,10.1185,10.0535,10.0906,162631.09360743,0
+RC.US,D,20190227,000000,10.085,10.1352,9.93647,10.1287,237701.69941264,0
+RC.US,D,20190228,000000,10.0535,10.2811,10.0535,10.2626,411411.58958981,0
+RC.US,D,20190301,000000,10.2931,10.323,10.1799,10.23,253868.36845738,0
+RC.US,D,20190304,000000,10.2235,10.2626,10.1622,10.2189,244461.13227556,0
+RC.US,D,20190305,000000,10.2375,10.2439,10.021,10.0535,171898.40522362,0
+RC.US,D,20190306,000000,10.0702,10.1167,9.88628,9.91137,218973.334474,0
+RC.US,D,20190307,000000,9.89368,9.94388,9.83608,9.87233,175780.77374855,0
+RC.US,D,20190308,000000,9.80454,9.93647,9.79704,9.8705,115395.78927799,0
+RC.US,D,20190311,000000,9.91974,10.0266,9.9058,9.96802,204592.31815531,0
+RC.US,D,20190312,000000,10.0591,10.0591,9.90022,9.93647,146257.76674268,0
+RC.US,D,20190313,000000,9.79146,9.85464,9.16901,9.57594,873283.20657552,0
+RC.US,D,20190314,000000,9.49883,9.59546,9.40964,9.43566,356373.87621208,0
+RC.US,D,20190315,000000,9.47375,9.51834,9.35203,9.3892,414930.15424409,0
+RC.US,D,20190318,000000,9.40964,9.61311,9.39385,9.48397,242958.55770921,0
+RC.US,D,20190319,000000,9.49883,9.49883,9.41615,9.42265,196460.54820637,0
+RC.US,D,20190320,000000,9.43566,9.50441,9.35203,9.39849,588046.97953154,0
+RC.US,D,20190321,000000,9.44216,9.57594,9.39013,9.44216,409379.45435969,0
+RC.US,D,20190322,000000,9.45331,9.5295,9.39385,9.50441,365570.14920264,0
+RC.US,D,20190325,000000,9.58152,9.84262,9.55551,9.7729,557812.50992656,0
+RC.US,D,20190326,000000,9.80454,9.93176,9.7729,9.87974,603474.20106404,0
+RC.US,D,20190327,000000,9.87974,9.92618,9.7227,9.80915,555285.25700266,0
+RC.US,D,20190328,000000,9.75059,9.82213,9.47003,9.61311,2291569.3672652,0
+RC.US,D,20190329,000000,9.63077,9.63077,9.35669,9.57967,814700.01997319,0
+RC.US,D,20190401,000000,9.56759,9.64567,9.45424,9.50162,331165.92754178,0
+RC.US,D,20190402,000000,9.48304,9.48304,9.33903,9.37898,458505.89301081,0
+RC.US,D,20190403,000000,9.40407,9.47654,9.34647,9.42358,179383.2931422,0
+RC.US,D,20190404,000000,9.46259,9.48768,9.3892,9.45424,191304.86613419,0
+RC.US,D,20190405,000000,9.45424,9.48768,9.37155,9.43751,234733.14593559,0
+RC.US,D,20190408,000000,9.37155,9.48768,9.36877,9.45424,364691.85346759,0
+RC.US,D,20190409,000000,9.45424,9.47654,9.37155,9.39849,185157.87233162,0
+RC.US,D,20190410,000000,9.3892,9.47003,9.37155,9.46259,219350.05445839,0
+RC.US,D,20190411,000000,9.48304,9.48304,9.40407,9.41057,187096.36573705,0
+RC.US,D,20190412,000000,9.44959,9.47003,9.38362,9.41615,129891.97427762,0
+RC.US,D,20190415,000000,9.43751,9.45424,9.40407,9.42915,150069.09664198,0
+RC.US,D,20190416,000000,9.42915,9.7227,9.42915,9.6902,283108.29730354,0
+RC.US,D,20190417,000000,9.7227,9.7227,9.55272,9.61311,196017.0949676,0
+RC.US,D,20190418,000000,9.63077,9.63077,9.52113,9.55272,154459.49897443,0
+RC.US,D,20190422,000000,9.50812,9.65673,9.50812,9.65212,228247.10414706,0
+RC.US,D,20190423,000000,9.63077,9.76915,9.63077,9.69856,232693.47630577,0
+RC.US,D,20190424,000000,9.74318,9.84166,9.71808,9.77665,162527.76469743,0
+RC.US,D,20190425,000000,9.76915,9.77107,9.59546,9.6651,185264.43027007,0
+RC.US,D,20190426,000000,9.7051,9.83146,9.7051,9.79425,128709.07352661,0
+RC.US,D,20190429,000000,9.83425,9.92061,9.80636,9.92061,161772.17204301,0
+RC.US,D,20190430,000000,9.92618,9.92618,9.80261,9.86954,268177.26980763,0
+RC.US,D,20190501,000000,9.87974,9.95869,9.82867,9.84166,139046.26989849,0
+RC.US,D,20190502,000000,9.84166,9.95869,9.79425,9.84723,79224.2127189,0
+RC.US,D,20190503,000000,9.89464,9.9885,9.89464,9.98571,159671.15087287,0
+RC.US,D,20190506,000000,9.90666,10.0107,9.87974,9.91224,151327.34138987,0
+RC.US,D,20190507,000000,9.87233,9.98571,9.85377,9.92061,177675.13709866,0
+RC.US,D,20190508,000000,9.92618,9.99215,9.90859,9.95869,168956.76031688,0
+RC.US,D,20190509,000000,9.53321,9.78963,9.47654,9.69856,228866.00126429,0
+RC.US,D,20190510,000000,9.64567,9.6651,9.54064,9.6651,229833.63345278,0
+RC.US,D,20190513,000000,9.5936,9.61311,9.49697,9.56759,228785.27555335,0
+RC.US,D,20190514,000000,9.55272,9.65673,9.54064,9.63913,163662.23002187,0
+RC.US,D,20190515,000000,9.5936,9.65212,9.53321,9.61311,217740.92195361,0
+RC.US,D,20190516,000000,9.61961,9.69856,9.56015,9.60568,260924.87193656,0
+RC.US,D,20190517,000000,9.54808,9.5936,9.52113,9.54064,224270.01745463,0
+RC.US,D,20190520,000000,9.56759,9.56759,9.48768,9.48768,283147.04564479,0
+RC.US,D,20190521,000000,9.48768,9.63913,9.47003,9.63077,810088.96736416,0
+RC.US,D,20190522,000000,9.61311,9.6651,9.47654,9.54064,176152.11201888,0
+RC.US,D,20190523,000000,9.47654,9.55643,9.39849,9.51555,182684.43654835,0
+RC.US,D,20190524,000000,9.54064,9.65394,9.50812,9.57967,206306.93225572,0
+RC.US,D,20190528,000000,9.60568,9.63913,9.54064,9.63077,311690.58069122,0
+RC.US,D,20190529,000000,9.62519,9.63913,9.56015,9.61311,197874.86266209,0
+RC.US,D,20190530,000000,9.63077,9.65212,9.44309,9.49604,372850.53198683,0
+RC.US,D,20190531,000000,9.44959,9.6902,9.37155,9.51555,1013870.7993816,0
+RC.US,D,20190603,000000,9.48304,9.63538,9.45424,9.5936,273602.03758296,0
+RC.US,D,20190604,000000,9.63077,9.73664,9.57967,9.72924,192292.94883612,0
+RC.US,D,20190605,000000,9.76174,9.79425,9.56759,9.6726,198069.68071115,0
+RC.US,D,20190606,000000,9.63077,9.6902,9.51555,9.63913,187190.00756175,0
+RC.US,D,20190607,000000,9.63913,9.70327,9.52671,9.56759,152569.44099556,0
+RC.US,D,20190610,000000,9.6001,9.6902,9.56759,9.65673,295423.81176492,0
+RC.US,D,20190611,000000,9.72924,9.75809,9.60568,9.67818,172820.83101399,0
+RC.US,D,20190612,000000,9.67818,9.72924,9.61961,9.71154,260584.74760779,0
+RC.US,D,20190613,000000,9.72924,9.92532,9.72828,9.90108,440770.99248817,0
+RC.US,D,20190614,000000,9.90108,10.0368,9.86022,9.95869,417692.04990114,0
+RC.US,D,20190617,000000,9.99677,10.0758,9.93272,10.0247,517613.25856286,0
+RC.US,D,20190618,000000,10.0842,10.099,9.96426,10.0107,287402.90512567,0
+RC.US,D,20190619,000000,10.0107,10.0312,9.87233,9.92618,410239.45226693,0
+RC.US,D,20190620,000000,9.95869,10.0368,9.9383,9.95869,180371.37584414,0
+RC.US,D,20190621,000000,9.92618,9.95869,9.82213,9.82867,339497.89725386,0
+RC.US,D,20190624,000000,9.88628,9.96426,9.82213,9.86954,208217.44074802,0
+RC.US,D,20190625,000000,9.86954,9.95869,9.84444,9.87233,197273.18702986,0
+RC.US,D,20190626,000000,9.87974,9.92618,9.84166,9.86022,307167.78819282,0
+RC.US,D,20190627,000000,9.90762,9.9885,9.85377,9.90205,255441.98164935,0
+RC.US,D,20190628,000000,9.89551,10.0228,9.85377,9.99408,903462.78269705,0
+RC.US,D,20190701,000000,10.0284,10.034,9.92897,9.98292,237370.18582637,0
+RC.US,D,20190702,000000,9.99408,10.0498,9.84723,9.87329,210947.0461207,0
+RC.US,D,20190703,000000,9.87329,9.96619,9.85377,9.94849,303898.93507106,0
+RC.US,D,20190705,000000,9.92253,10.0498,9.92253,10.0498,160068.32137071,0
+RC.US,D,20190708,000000,10.0228,10.0563,10.0015,10.0228,180685.66794541,0
+RC.US,D,20190709,000000,9.99408,10.0609,9.96061,10.0228,161918.55466551,0
+RC.US,D,20190710,000000,10.034,10.1223,10.0051,10.0284,144145.98214443,0
+RC.US,D,20190711,000000,10.0089,10.0832,9.99408,10.0609,173307.33796527,0
+RC.US,D,20190712,000000,10.0749,10.1761,10.0609,10.1352,372623.42365339,0
+RC.US,D,20190715,000000,10.1352,10.1492,10.0786,10.1223,178562.04357622,0
+RC.US,D,20190716,000000,10.1018,10.1687,10.0749,10.1566,253501.33555829,0
+RC.US,D,20190717,000000,10.1631,10.2626,10.1223,10.1761,234443.609719,0
+RC.US,D,20190718,000000,10.1426,10.1956,10.0953,10.1687,123808.484701,0
+RC.US,D,20190719,000000,10.1093,10.1287,10.034,10.0609,162486.86367054,0
+RC.US,D,20190722,000000,10.1093,10.1352,10.034,10.0609,230409.47685751,0
+RC.US,D,20190723,000000,10.1492,10.1566,10.0163,10.1492,191335.00373293,0
+RC.US,D,20190724,000000,10.1492,10.2105,10.0878,10.1631,192244.51340956,0
+RC.US,D,20190725,000000,10.1631,10.2105,10.0424,10.0878,101724.08287277,0
+RC.US,D,20190726,000000,10.1167,10.165,10.0674,10.1426,141869.51709585,0
+RC.US,D,20190729,000000,10.1492,10.1631,10.1093,10.1492,152616.80007932,0
+RC.US,D,20190730,000000,10.0953,10.2505,10.0953,10.2226,197814.58746458,0
+RC.US,D,20190731,000000,10.2626,10.3424,10.1687,10.309,362090.33288962,0
+RC.US,D,20190801,000000,10.2969,10.3517,10.1631,10.2022,271372.93161814,0
+RC.US,D,20190802,000000,10.1631,10.1956,10.034,10.0953,151249.84470737,0
+RC.US,D,20190805,000000,10.0674,10.0674,9.90205,9.99408,279109.68375486,0
+RC.US,D,20190806,000000,9.98292,10.0284,9.87329,9.97542,160902.48705045,0
+RC.US,D,20190807,000000,9.95503,10.0832,9.92897,10.0228,181941.76000768,0
+RC.US,D,20190808,000000,10.0878,10.1631,9.97542,10.1167,294597.18048486,0
+RC.US,D,20190809,000000,10.0609,10.1287,9.98292,10.0832,233902.20928429,0
+RC.US,D,20190812,000000,10.034,10.0674,9.90762,9.94109,152711.51824683,0
+RC.US,D,20190813,000000,9.90762,9.96426,9.86022,9.89551,121477.12616898,0
+RC.US,D,20190814,000000,9.82771,9.82771,9.62519,9.66702,229475.2112962,0
+RC.US,D,20190815,000000,9.70135,9.7803,9.65769,9.69299,133876.59536974,0
+RC.US,D,20190816,000000,9.73299,9.94109,9.71991,9.87329,286782.93166564,0
+RC.US,D,20190819,000000,9.94109,10.0953,9.88714,10.0163,123767.58367412,0
+RC.US,D,20190820,000000,10.0563,10.0878,10.0089,10.0284,101543.25728026,0
+RC.US,D,20190821,000000,10.0749,10.1287,10.0284,10.0832,106050.98097929,0
+RC.US,D,20190822,000000,10.0832,10.0916,9.9885,10.034,98943.889387917,0
+RC.US,D,20190823,000000,10.0284,10.0674,9.80732,9.82127,170558.35842198,0
+RC.US,D,20190826,000000,9.86022,10.034,9.86022,9.99408,142798.4009431,0
+RC.US,D,20190827,000000,10.0609,10.0609,9.80732,9.80732,152650.16670651,0
+RC.US,D,20190828,000000,9.80079,9.8807,9.78309,9.80732,107673.02959783,0
+RC.US,D,20190829,000000,9.87329,9.90762,9.79338,9.86954,179000.11510093,0
+RC.US,D,20190830,000000,9.88714,9.90205,9.83329,9.84723,133757.12131754,0
+RC.US,D,20190903,000000,9.82127,9.82127,9.68558,9.75895,200163.1674816,0
+RC.US,D,20190904,000000,9.81569,9.88714,9.80732,9.81569,145387.00540731,0
+RC.US,D,20190905,000000,9.86954,9.92532,9.80732,9.84069,195241.05179974,0
+RC.US,D,20190906,000000,9.85377,10.0163,9.84069,9.94109,113742.52671788,0
+RC.US,D,20190909,000000,9.98292,10.1287,9.97542,10.1167,157338.71599805,0
+RC.US,D,20190910,000000,10.1018,10.2439,10.0749,10.1631,168581.1166753,0
+RC.US,D,20190911,000000,10.1631,10.1956,10.1223,10.1901,210010.62787376,0
+RC.US,D,20190912,000000,10.2022,10.2022,10.1167,10.1492,202345.99070549,0
+RC.US,D,20190913,000000,10.1761,10.2765,10.165,10.2291,210722.09047287,0
+RC.US,D,20190916,000000,10.2291,10.8683,10.2291,10.6592,851538.92907607,0
+RC.US,D,20190917,000000,10.7206,11.0485,10.6518,10.9677,602396.78190866,0
+RC.US,D,20190918,000000,10.9807,11.0392,10.859,10.9407,351679.94520648,0
+RC.US,D,20190919,000000,10.9742,11.1015,10.9082,10.9881,313495.60758789,0
+RC.US,D,20190920,000000,10.9742,11.0178,10.7336,10.9473,2081794.4584674,0
+RC.US,D,20190923,000000,10.859,10.9881,10.859,10.9473,159603.34127569,0
+RC.US,D,20190924,000000,10.9677,10.99,10.8803,10.9018,225583.15568597,0
+RC.US,D,20190925,000000,10.8943,11.0959,10.8739,11.081,286777.54995158,0
+RC.US,D,20190926,000000,11.081,11.0978,10.9351,10.9807,271396.61116001,0
+RC.US,D,20190927,000000,11.0151,11.0234,10.8767,10.9473,184827.43508816,0
+RC.US,D,20190930,000000,10.9473,10.9947,10.8572,10.9473,222534.95284078,0
+RC.US,D,20191001,000000,10.9407,11.0095,10.8088,10.8497,131985.46104806,0
+RC.US,D,20191002,000000,10.7735,10.7894,10.6304,10.7549,208495.13719367,0
+RC.US,D,20191003,000000,10.7605,10.8293,10.6722,10.7549,116841.31767526,0
+RC.US,D,20191004,000000,10.7605,10.7958,10.7001,10.7894,178097.06348119,0
+RC.US,D,20191007,000000,10.7894,10.8293,10.7067,10.7549,165692.21256637,0
+RC.US,D,20191008,000000,10.7262,10.7549,10.6658,10.6853,127306.59884183,0
+RC.US,D,20191009,000000,10.7605,10.7735,10.7001,10.7067,91708.713001851,0
+RC.US,D,20191010,000000,10.7549,10.8246,10.7466,10.7466,133477.27218628,0
+RC.US,D,20191011,000000,10.8293,10.9407,10.8246,10.872,139862.13775042,0
+RC.US,D,20191014,000000,10.872,10.872,10.7894,10.8367,111657.65068995,0
+RC.US,D,20191015,000000,10.8497,10.9528,10.8163,10.8767,95125.025088935,0
+RC.US,D,20191016,000000,10.8841,10.912,10.8646,10.8924,145303.05066794,0
+RC.US,D,20191017,000000,10.9194,11.0429,10.9194,11.0429,117073.80772278,0
+RC.US,D,20191018,000000,11.0095,11.1396,10.9891,11.1191,129137.45796601,0
+RC.US,D,20191021,000000,11.1609,11.2613,11.1461,11.2148,143252.61760999,0
+RC.US,D,20191022,000000,11.2845,11.2845,11.1396,11.1609,96229.352814627,0
+RC.US,D,20191023,000000,11.1944,11.3812,11.1609,11.2901,268307.50728794,0
+RC.US,D,20191024,000000,11.3384,11.3459,11.2074,11.2232,125610.28256923,0
+RC.US,D,20191025,000000,11.2613,11.2613,11.1322,11.147,95606.150326151,0
+RC.US,D,20191028,000000,11.1526,11.1656,11.1043,11.1191,132461.20457122,0
+RC.US,D,20191029,000000,11.1191,11.2074,11.1043,11.1944,144478.57207351,0
+RC.US,D,20191030,000000,11.2279,11.2279,11.1266,11.187,134092.94027507,0
+RC.US,D,20191031,000000,11.2696,11.2696,10.8767,10.8841,553442.55810755,0
+RC.US,D,20191101,000000,10.9594,11.1805,10.912,11.0234,208794.36049556,0
+RC.US,D,20191104,000000,11.0495,11.0922,10.8646,10.9333,201885.31598171,0
+RC.US,D,20191105,000000,10.9333,10.9454,10.872,10.8924,94989.405894551,0
+RC.US,D,20191106,000000,10.8767,10.9807,10.8367,10.9259,119536.48007792,0
+RC.US,D,20191107,000000,11.2,11.2,11.003,11.0838,223717.85359178,0
+RC.US,D,20191108,000000,10.9259,10.9686,10.7958,10.9054,222173.30165575,0
+RC.US,D,20191111,000000,10.8497,10.9947,10.8497,10.899,122372.64338904,0
+RC.US,D,20191112,000000,10.899,10.9594,10.8572,10.9054,122928.03628032,0
+RC.US,D,20191113,000000,10.8841,10.9296,10.8432,10.8924,93874.314740733,0
+RC.US,D,20191114,000000,10.899,11.1043,10.8014,10.8163,180019.41174444,0
+RC.US,D,20191115,000000,10.8646,10.8841,10.767,10.8014,114662.79982263,0
+RC.US,D,20191118,000000,10.7605,10.8163,10.6435,10.7466,84940.669396437,0
+RC.US,D,20191119,000000,10.7549,10.7958,10.6574,10.7206,121548.16479461,0
+RC.US,D,20191120,000000,10.6574,10.8293,10.6574,10.7549,160354.62855886,0
+RC.US,D,20191121,000000,10.7549,10.7549,10.6722,10.6853,58155.878505739,0
+RC.US,D,20191122,000000,10.6927,10.6927,10.5682,10.6165,95541.569757397,0
+RC.US,D,20191125,000000,10.6044,10.8163,10.5821,10.7735,120061.73537045,0
+RC.US,D,20191126,000000,10.7549,10.8163,10.6574,10.6788,120313.5995886,0
+RC.US,D,20191127,000000,10.6853,10.8088,10.6788,10.7819,82500.60024035,0
+RC.US,D,20191129,000000,10.7549,10.8432,10.7262,10.8432,63137.193042293,0
+RC.US,D,20191202,000000,10.9194,10.9407,10.7819,10.8088,95384.423706762,0
+RC.US,D,20191203,000000,11.4545,11.6208,11.1117,11.1656,3125458.4269008,0
+RC.US,D,20191204,000000,11.1609,11.2427,10.8841,10.9333,1777834.1718561,0
+RC.US,D,20191205,000000,10.6379,10.7067,10.5487,10.6509,5354042.3654604,0
+RC.US,D,20191206,000000,10.6044,10.7401,10.3842,10.7401,10634559.753394,0
+RC.US,D,20191209,000000,10.6509,10.6955,10.5487,10.5682,2801322.0942679,0
+RC.US,D,20191210,000000,10.5756,10.6165,10.4223,10.5905,818848.24517282,0
+RC.US,D,20191211,000000,10.5821,10.5905,10.3136,10.4223,1043381.9666166,0
+RC.US,D,20191212,000000,10.3889,10.6044,10.3889,10.4725,614479.80632253,0
+RC.US,D,20191213,000000,10.4382,10.5552,10.3684,10.4725,1157827.345191,0
+RC.US,D,20191216,000000,10.4799,10.6927,10.4725,10.5552,828045.59450619,0
+RC.US,D,20191217,000000,10.5413,10.689,10.5263,10.6435,501090.32004716,0
+RC.US,D,20191218,000000,10.6788,10.6927,10.5905,10.6853,539000.19024854,0
+RC.US,D,20191219,000000,10.6658,10.7131,10.6128,10.6435,627205.40739549,0
+RC.US,D,20191220,000000,10.7001,10.7224,10.623,10.6509,2276469.3539477,0
+RC.US,D,20191223,000000,10.7131,10.7262,10.6435,10.6927,643496.93220649,0
+RC.US,D,20191224,000000,10.7131,10.8293,10.6853,10.7958,439887.31503905,0
+RC.US,D,20191226,000000,10.7958,10.8432,10.7819,10.8246,533601.25470071,0
+RC.US,D,20191227,000000,10.8246,10.8497,10.7735,10.8367,628547.60688276,0
+RC.US,D,20191230,000000,10.8655,10.9008,10.8005,10.8293,541522.06145838,0
+RC.US,D,20191231,000000,10.8237,10.9184,10.8237,10.8785,711082.65009311,0
+RC.US,D,20200102,000000,10.9138,10.9138,10.7735,10.8934,1764672.651944,0
+RC.US,D,20200103,000000,10.872,10.9287,10.8005,10.8293,449123.41271368,0
+RC.US,D,20200106,000000,10.7949,10.8432,10.7587,10.7661,752663.92562816,0
+RC.US,D,20200107,000000,10.7521,10.78,10.7029,10.7234,453884.07697365,0
+RC.US,D,20200108,000000,10.7308,10.8005,10.7094,10.7521,324024.39298041,0
+RC.US,D,20200109,000000,10.78,10.8079,10.7382,10.7884,389149.59119751,0
+RC.US,D,20200110,000000,10.8005,10.8655,10.78,10.8572,327871.24219252,0
+RC.US,D,20200113,000000,10.8934,10.9983,10.8655,10.9983,442563.10327109,0
+RC.US,D,20200114,000000,10.9983,11.0485,10.977,11.0272,417351.92557236,0
+RC.US,D,20200115,000000,11.0058,11.0987,11.0058,11.0987,344641.73955511,0
+RC.US,D,20200116,000000,11.1117,11.2576,11.0987,11.2538,528168.95252569,0
+RC.US,D,20200117,000000,11.2594,11.2817,11.1823,11.2817,509956.15579427,0
+RC.US,D,20200121,000000,11.2259,11.2817,11.1954,11.2028,627295.82019174,0
+RC.US,D,20200122,000000,11.2111,11.3235,11.2111,11.2668,579648.27656508,0
+RC.US,D,20200123,000000,11.2668,11.3579,11.2185,11.317,569571.55515384,0
+RC.US,D,20200124,000000,11.3235,11.3579,11.133,11.1619,622660.01169803,0
+RC.US,D,20200127,000000,11.0754,11.2594,11.0754,11.1898,427280.11167547,0
+RC.US,D,20200128,000000,11.2474,11.5697,11.2474,11.5558,834887.90576567,0
+RC.US,D,20200129,000000,11.5697,11.7676,11.5428,11.7119,996087.4634324,0
+RC.US,D,20200130,000000,11.6618,11.7119,11.6069,11.6478,396168.42267826,0
+RC.US,D,20200131,000000,11.6562,11.7314,11.5149,11.5149,1752548.7265033,0
+RC.US,D,20200203,000000,11.5149,11.684,11.4926,11.6775,848510.10040151,0
+RC.US,D,20200204,000000,11.7472,11.7816,11.6775,11.684,556366.98152929,0
+RC.US,D,20200205,000000,11.7119,11.7472,11.6199,11.684,526593.1866481,0
+RC.US,D,20200206,000000,11.6896,11.7974,11.6618,11.6618,644197.63137746,0
+RC.US,D,20200207,000000,11.6562,11.7054,11.5149,11.5558,334241.03895728,0
+RC.US,D,20200210,000000,11.5428,11.5781,11.4722,11.5056,309791.91196985,0
+RC.US,D,20200211,000000,11.5056,11.5428,11.4722,11.4991,364896.35860197,0
+RC.US,D,20200212,000000,11.5502,11.6803,11.5056,11.6329,253295.75408109,0
+RC.US,D,20200213,000000,11.6199,11.6682,11.5205,11.5428,415403.74508162,0
+RC.US,D,20200214,000000,11.4639,11.6273,11.4527,11.6273,468329.6738611,0
+RC.US,D,20200218,000000,11.6403,11.8039,11.6403,11.776,630113.68567504,0
+RC.US,D,20200219,000000,11.8095,11.8726,11.7974,11.8605,622787.02014991,0
+RC.US,D,20200220,000000,11.8438,11.9227,11.724,11.894,527783.62179879,0
+RC.US,D,20200221,000000,11.9024,11.9024,11.5344,11.5344,3414344.5324223,0
+RC.US,D,20200224,000000,11.3812,11.4434,11.2474,11.3291,699155.69538708,0
+RC.US,D,20200225,000000,11.3523,11.3579,10.7094,10.8655,896426.72973131,0
+RC.US,D,20200226,000000,10.8655,10.9602,10.7308,10.7521,529722.11520422,0
+RC.US,D,20200227,000000,10.6174,10.6686,10.322,10.3304,1261492.0741548,0
+RC.US,D,20200228,000000,10.1799,10.3638,10.0665,10.23,1245511.6124167,0
+RC.US,D,20200302,000000,10.2931,10.611,10.1928,10.5905,714729.29954208,0
+RC.US,D,20200303,000000,10.6407,10.7094,10.2514,10.4205,436059.83999757,0
+RC.US,D,20200304,000000,10.5263,10.7234,10.4139,10.6955,453282.40134143,0
+RC.US,D,20200305,000000,10.4976,10.5562,10.3304,10.4846,504121.30140735,0
+RC.US,D,20200306,000000,10.2449,10.2579,9.94753,10.1928,508832.45389795,0
+RC.US,D,20200309,000000,9.79982,10.5125,9.01664,9.03894,686440.85774224,0
+RC.US,D,20200310,000000,9.25542,9.28979,8.62532,9.00271,513499.47633323,0
+RC.US,D,20200311,000000,8.80435,8.86799,8.099,8.23325,513339.10125416,0
+RC.US,D,20200312,000000,8.76283,8.77007,7.22112,7.31653,938545.10032981,0
+RC.US,D,20200313,000000,7.66912,7.66912,6.73066,7.57696,869263.06617059,0
+RC.US,D,20200316,000000,6.73772,7.0695,5.87694,5.87694,1015638.1542798,0
+RC.US,D,20200317,000000,6.06024,6.18744,5.19267,5.19267,1117715.2775951,0
+RC.US,D,20200318,000000,5.22092,5.22092,3.7109,4.13437,1424088.7247923,0
+RC.US,D,20200319,000000,4.13437,4.88924,3.81691,4.03561,1426721.4593118,0
+RC.US,D,20200320,000000,4.20488,5.15747,4.0567,4.31777,1953762.4045699,0
+RC.US,D,20200323,000000,4.62121,4.62121,3.21013,3.32292,908170.70615921,0
+RC.US,D,20200324,000000,3.5628,3.80966,2.76566,2.81499,1350056.7898012,0
+RC.US,D,20200325,000000,3.09716,3.76051,2.86442,3.45708,1380316.0152909,0
+RC.US,D,20200326,000000,3.80278,5.757,3.73422,5.5735,1798684.0084783,0
+RC.US,D,20200327,000000,5.52426,5.72531,4.95985,5.39717,1322436.7568879,0
+RC.US,D,20200330,000000,5.34523,5.37487,4.68252,5.03232,889119.4383768,0
+RC.US,D,20200331,000000,4.98782,5.39717,4.92064,5.37487,968022.90093755,0
+RC.US,D,20200401,000000,4.958,4.9802,4.09814,4.16893,633365.3173118,0
+RC.US,D,20200402,000000,4.12415,4.2806,3.65534,3.68498,588024.37633247,0
+RC.US,D,20200403,000000,3.53614,3.68507,2.91831,3.13413,798327.76945125,0
+RC.US,D,20200406,000000,3.25324,3.96797,3.25324,3.49145,726225.7171231,0
+RC.US,D,20200407,000000,3.60313,3.97178,3.56578,3.57331,877615.4863961,0
+RC.US,D,20200408,000000,3.73728,4.4667,3.73728,4.02725,783818.66833787,0
+RC.US,D,20200409,000000,4.39228,5.5461,4.39228,4.97295,1431868.5306415,0
+RC.US,D,20200413,000000,5.06976,5.15143,4.49596,4.92826,919879.1632743,0
+RC.US,D,20200414,000000,5.12913,5.27816,4.62297,4.86871,1065174.6795426,0
+RC.US,D,20200415,000000,4.65279,4.85384,4.51873,4.72721,995656.92630737,0
+RC.US,D,20200416,000000,4.68252,4.77097,4.20247,4.25822,916643.67677973,0
+RC.US,D,20200417,000000,4.48909,5.28558,4.48909,5.07719,956777.27123187,0
+RC.US,D,20200420,000000,4.78676,4.82402,4.39228,4.55608,618001.60000524,0
+RC.US,D,20200421,000000,4.31777,4.74198,4.28813,4.62297,551863.56320151,0
+RC.US,D,20200422,000000,4.68996,4.73474,4.28813,4.47413,547646.45206188,0
+RC.US,D,20200423,000000,4.47413,4.71226,4.39228,4.47413,367997.30224498,0
+RC.US,D,20200424,000000,4.48157,4.48872,4.19123,4.40705,432781.29979049,0
+RC.US,D,20200427,000000,4.4667,4.66032,4.37741,4.51139,455522.27073438,0
+RC.US,D,20200428,000000,4.68996,5.12913,4.66608,5.10692,967690.31100847,0
+RC.US,D,20200429,000000,5.3824,5.93324,5.34523,5.8067,1348634.9409458,0
+RC.US,D,20200430,000000,5.83643,5.8513,4.92064,4.96561,1477684.1388012,0
+RC.US,D,20200501,000000,4.92826,4.92826,4.40705,4.89101,1121594.4170916,0
+RC.US,D,20200504,000000,4.68252,4.86871,4.54483,4.60058,569627.5249801,0
+RC.US,D,20200505,000000,4.63774,4.80907,4.38476,4.43678,1280796.2824982,0
+RC.US,D,20200506,000000,4.45183,4.57838,4.10938,4.12415,661016.56416662,0
+RC.US,D,20200507,000000,4.206,4.6082,4.1615,4.52626,1134033.7109765,0
+RC.US,D,20200508,000000,4.54103,4.71978,4.31777,4.54864,1001854.5082221,0
+RC.US,D,20200511,000000,4.84632,4.84632,4.25078,4.26565,1745238.2061204,0
+RC.US,D,20200512,000000,4.206,4.23592,3.81895,4.04248,1189324.3649151,0
+RC.US,D,20200513,000000,4.0646,4.0646,3.44668,3.57331,1095769.7239897,0
+RC.US,D,20200514,000000,3.53614,3.9008,3.21227,3.9008,967368.48450752,0
+RC.US,D,20200515,000000,3.81161,4.0869,3.63667,3.99761,2623624.3539703,0
+RC.US,D,20200518,000000,4.39962,4.44422,4.09442,4.24335,1171451.6925124,0
+RC.US,D,20200519,000000,4.206,4.45927,4.03496,4.25822,637726.65838833,0
+RC.US,D,20200520,000000,4.31777,4.53359,4.28813,4.47413,499812.70112864,0
+RC.US,D,20200521,000000,4.50396,4.60058,4.37741,4.48157,352178.2919287,0
+RC.US,D,20200522,000000,4.6082,4.6082,4.36246,4.57085,424646.30081312,0
+RC.US,D,20200526,000000,4.68996,4.95056,4.68996,4.7941,853367.63551462,0
+RC.US,D,20200527,000000,4.9802,5.02498,4.42192,4.59333,950191.12956178,0
+RC.US,D,20200528,000000,4.66757,4.70482,4.43678,4.59333,820446.61424948,0
+RC.US,D,20200529,000000,4.59333,4.59333,4.32483,4.36989,705006.69491618,0
+RC.US,D,20200601,000000,4.6082,5.1217,4.47413,4.77933,1694358.4050276,0
+RC.US,D,20200602,000000,5.01745,5.32275,4.95427,5.08453,1384878.6324733,0
+RC.US,D,20200603,000000,5.39717,5.87368,5.39717,5.68759,1424626.8961985,0
+RC.US,D,20200604,000000,5.68759,6.18632,5.68759,6.1341,1383145.7205451,0
+RC.US,D,20200605,000000,6.66275,7.07219,6.19376,6.35754,2208735.100753,0
+RC.US,D,20200608,000000,6.55098,7.52632,6.53639,7.50365,1439975.5447057,0
+RC.US,D,20200609,000000,7.16881,7.40712,6.58833,6.58833,1719303.7260516,0
+RC.US,D,20200610,000000,6.6255,6.68504,6.07465,6.40224,922433.32476851,0
+RC.US,D,20200611,000000,5.84396,5.98536,5.3378,5.59803,996118.67737396,0
+RC.US,D,20200612,000000,6.10437,6.29567,5.81404,6.23853,827070.42791801,0
+RC.US,D,20200615,000000,5.8067,6.21967,5.68026,5.96307,1446384.0898118,0
+RC.US,D,20200616,000000,6.59576,7.01263,6.26826,6.61806,1488218.3059077,0
+RC.US,D,20200617,000000,6.58089,6.72974,6.328,6.61806,780833.96971863,0
+RC.US,D,20200618,000000,6.40224,6.56213,6.26446,6.46931,626899.72603672,0
+RC.US,D,20200619,000000,6.49905,6.63293,6.32772,6.42453,1518690.6472743,0
+RC.US,D,20200622,000000,6.33516,6.44683,6.17127,6.34269,661853.9588748,0
+RC.US,D,20200623,000000,6.48409,6.62177,6.32038,6.57337,545646.60711613,0
+RC.US,D,20200624,000000,6.37984,6.47657,6.00766,6.36489,947723.07549256,0
+RC.US,D,20200625,000000,6.06721,6.54374,5.95554,6.53639,514783.55330863,0
+RC.US,D,20200626,000000,6.4394,6.52869,6.16393,6.34269,855392.23634505,0
+RC.US,D,20200629,000000,6.43466,6.80276,6.23528,6.74144,700462.37556153,0
+RC.US,D,20200630,000000,6.68012,6.79514,6.48065,6.66479,573061.05855218,0
+RC.US,D,20200701,000000,6.65717,6.89474,6.44999,6.61109,530998.65777993,0
+RC.US,D,20200702,000000,6.75687,6.8258,6.37325,6.38105,399463.10802752,0
+RC.US,D,20200706,000000,6.4041,6.63023,6.32726,6.55739,532697.12673816,0
+RC.US,D,20200707,000000,6.37325,6.53417,6.10875,6.17387,422288.03371079,0
+RC.US,D,20200708,000000,6.11264,6.26594,6.02829,6.16625,373403.77219249,0
+RC.US,D,20200709,000000,6.0896,6.09723,5.81348,5.90546,408317.10400369,0
+RC.US,D,20200710,000000,5.9822,6.17387,5.82881,6.15083,495011.13584179,0
+RC.US,D,20200713,000000,6.2429,6.30013,5.92851,6.06656,490076.10404618,0
+RC.US,D,20200714,000000,6.04361,6.16625,5.9363,6.10484,258860.44642206,0
+RC.US,D,20200715,000000,6.34269,6.52673,6.2966,6.46541,572003.01356743,0
+RC.US,D,20200716,000000,6.41933,6.44228,6.21995,6.28889,298826.13139543,0
+RC.US,D,20200717,000000,6.25061,6.30432,6.14331,6.2429,303256.35841195,0
+RC.US,D,20200720,000000,6.18168,6.29632,5.97449,6.07427,332822.41913032,0
+RC.US,D,20200721,000000,6.18168,6.28889,6.09723,6.26594,234419.93017713,0
+RC.US,D,20200722,000000,6.1892,6.41933,6.18168,6.28889,249781.49479807,0
+RC.US,D,20200723,000000,6.31964,6.37325,6.1892,6.28136,327587.08769001,0
+RC.US,D,20200724,000000,6.28136,6.45705,6.25842,6.2966,412719.34610708,0
+RC.US,D,20200727,000000,6.22757,6.25061,5.99763,6.10484,287930.31310384,0
+RC.US,D,20200728,000000,6.05894,6.28136,6.05894,6.18168,516559.51894935,0
+RC.US,D,20200729,000000,6.20472,6.34269,6.09723,6.25061,340565.62932393,0
+RC.US,D,20200730,000000,6.13568,6.31202,6.11264,6.25061,208929.97968995,0
+RC.US,D,20200731,000000,6.31964,6.42694,6.06275,6.15083,400360.77793319,0
+RC.US,D,20200803,000000,6.15083,6.34269,6.02057,6.28889,406603.56624608,0
+RC.US,D,20200804,000000,6.25842,6.25842,6.12779,6.17387,317544.80924877,0
+RC.US,D,20200805,000000,6.20472,6.44999,6.19691,6.44228,381286.90695172,0
+RC.US,D,20200806,000000,6.33497,6.48065,6.28136,6.3962,311806.82571498,0
+RC.US,D,20200807,000000,6.64175,7.62731,6.52673,7.48535,1748890.2372833,0
+RC.US,D,20200810,000000,7.47764,7.66187,7.19399,7.34729,727483.96187099,0
+RC.US,D,20200811,000000,7.60835,7.87398,7.43174,7.47764,673516.13324894,0
+RC.US,D,20200812,000000,7.56191,7.62266,7.09439,7.27073,554946.2090167,0
+RC.US,D,20200813,000000,7.23226,7.51619,7.22084,7.29359,417600.56076207,0
+RC.US,D,20200814,000000,7.2553,7.69281,7.24778,7.55475,432908.30824237,0
+RC.US,D,20200817,000000,7.55475,7.56191,7.3013,7.40108,331941.97070965,0
+RC.US,D,20200818,000000,7.38566,7.46231,7.24778,7.2553,375429.44936574,0
+RC.US,D,20200819,000000,7.21694,7.36271,7.15246,7.27835,327091.96999622,0
+RC.US,D,20200820,000000,7.17105,7.39328,7.16724,7.33957,281860.81598378,0
+RC.US,D,20200821,000000,7.2553,7.33205,7.15162,7.23989,325683.03725458,0
+RC.US,D,20200824,000000,7.2553,7.72338,7.2018,7.60055,422991.9619102,0
+RC.US,D,20200825,000000,7.60055,7.66912,7.40108,7.5697,315294.17642769,0
+RC.US,D,20200826,000000,7.51619,7.65416,7.47764,7.48535,336065.44002459,0
+RC.US,D,20200827,000000,7.51619,7.98314,7.51387,7.91458,432519.74848704,0
+RC.US,D,20200828,000000,7.94477,8.11489,7.86487,8.05404,387821.38416681,0
+RC.US,D,20200831,000000,8.09147,8.09147,7.7153,7.84592,435291.33122939,0
+RC.US,D,20200901,000000,7.75422,8.08414,7.75422,7.93056,283758.40836233,0
+RC.US,D,20200902,000000,7.92295,8.04577,7.84592,7.99987,322819.96537316,0
+RC.US,D,20200903,000000,8.04577,8.2837,7.99987,8.0675,402274.51545394,0
+RC.US,D,20200904,000000,8.20668,8.2837,8.02235,8.09817,393529.23010184,0
+RC.US,D,20200908,000000,8.11489,8.35989,8.05404,8.16821,383124.22413277,0
+RC.US,D,20200909,000000,8.22982,8.44396,8.17509,8.33675,310926.3772943,0
+RC.US,D,20200910,000000,8.32049,8.48977,8.02997,8.03815,279094.61495548,0
+RC.US,D,20200911,000000,8.02997,8.02997,7.5777,7.87658,291089.37925871,0
+RC.US,D,20200914,000000,7.90715,8.57607,7.89971,8.41321,492136.22418943,0
+RC.US,D,20200915,000000,8.62895,8.97391,8.59819,8.91909,561656.13011023,0
+RC.US,D,20200916,000000,9.20338,9.28701,8.97948,9.18016,552627.76659843,0
+RC.US,D,20200917,000000,9.11885,9.42544,8.99713,9.31209,467279.16327604,0
+RC.US,D,20200918,000000,9.36505,9.6549,9.21175,9.23405,2292138.7526132,0
+RC.US,D,20200921,000000,9.07982,9.21825,8.53641,8.71219,581228.34781393,0
+RC.US,D,20200922,000000,8.79719,9.03522,8.6597,8.78902,524622.40295829,0
+RC.US,D,20200923,000000,8.82804,8.94882,8.40522,8.42102,704528.7987074,0
+RC.US,D,20200924,000000,8.40522,8.40522,7.96056,8.03815,540998.95885148,0
+RC.US,D,20200925,000000,8.45186,8.74926,8.2837,8.52767,1294697.2499225,0
+RC.US,D,20200928,000000,8.75827,8.88844,8.45186,8.50556,722700.69441195,0
+RC.US,D,20200929,000000,8.48178,8.70308,8.38757,8.62355,438488.06938271,0
+RC.US,D,20200930,000000,8.71033,9.05752,8.71033,8.82897,548139.41707003,0
+RC.US,D,20201001,000000,8.93209,8.93209,8.45799,8.74201,576638.82206116,0
+RC.US,D,20201002,000000,8.41841,9.12813,8.41841,9.07982,942458.68279631,0
+RC.US,D,20201005,000000,9.06495,9.14486,8.79719,8.97112,379149.29012597,0
+RC.US,D,20201006,000000,9.10398,9.33253,8.90051,8.94604,585274.32044636,0
+RC.US,D,20201007,000000,9.07982,9.13836,8.79719,8.93209,327590.31671844,0
+RC.US,D,20201008,000000,8.97855,9.30094,8.89215,9.27029,269570.05740708,0
+RC.US,D,20201009,000000,9.34832,9.38641,8.99435,9.08911,296193.3968759,0
+RC.US,D,20201012,000000,9.05752,9.16716,8.94604,9.15229,222624.28929422,0
+RC.US,D,20201013,000000,9.08911,9.27864,9.04173,9.16716,363161.29398811,0
+RC.US,D,20201014,000000,9.19874,9.40499,9.14486,9.24705,321435.7885162,0
+RC.US,D,20201015,000000,9.25449,9.41243,9.14486,9.41243,279408.90705675,0
+RC.US,D,20201016,000000,9.38177,9.50626,9.23033,9.3251,389833.0688835,0
+RC.US,D,20201019,000000,9.3957,9.40499,9.07982,9.10398,196987.95618453,0
+RC.US,D,20201020,000000,9.19131,9.34182,9.07239,9.10398,261435.05842971,0
+RC.US,D,20201021,000000,9.14486,9.14486,8.84383,8.94604,309526.05529515,0
+RC.US,D,20201022,000000,9.00271,9.23962,8.96276,9.19874,227431.23629514,0
+RC.US,D,20201023,000000,9.20803,9.43658,9.13649,9.42729,301436.26271591,0
+RC.US,D,20201026,000000,9.28514,9.45052,9.08447,9.15972,252703.76553419,0
+RC.US,D,20201027,000000,9.14486,9.38641,9.11234,9.2229,258848.60665112,0
+RC.US,D,20201028,000000,9.05752,9.156,8.67782,8.74926,408943.5355206,0
+RC.US,D,20201029,000000,8.74926,9.07239,8.37976,9.00271,332819.19010189,0
+RC.US,D,20201030,000000,9.06495,9.21361,8.75734,8.86056,422105.05543266,0
+RC.US,D,20201102,000000,8.95347,9.36505,8.95347,9.2229,382439.67010398,0
+RC.US,D,20201103,000000,9.38641,9.74318,9.31673,9.64846,363454.05923313,0
+RC.US,D,20201104,000000,9.49883,9.73482,9.28514,9.63259,550326.54566518,0
+RC.US,D,20201105,000000,10.1287,10.1287,9.19131,9.26192,986236.77401179,0
+RC.US,D,20201106,000000,9.38177,9.38177,8.80528,8.9228,357995.92483061,0
+RC.US,D,20201109,000000,9.31673,9.88531,9.19131,9.19874,673881.0134624,0
+RC.US,D,20201110,000000,9.36505,10.1287,9.2229,10.0647,594249.94316035,0
+RC.US,D,20201111,000000,10.1613,10.1613,9.64096,9.80636,270332.10811838,0
+RC.US,D,20201112,000000,9.68741,9.78309,9.38177,9.50626,274007.81882329,0
+RC.US,D,20201113,000000,9.73482,9.99408,9.6726,9.94013,257891.73789075,0
+RC.US,D,20201116,000000,10.217,10.6658,10.217,10.5793,549396.58547511,0
+RC.US,D,20201117,000000,10.4456,10.7986,10.4131,10.6491,376359.4095558,0
+RC.US,D,20201118,000000,10.689,10.9798,10.4846,10.4994,452913.21575672,0
+RC.US,D,20201119,000000,10.4994,10.6806,10.1677,10.4521,236588.76094445,0
+RC.US,D,20201120,000000,10.4214,10.7122,10.4214,10.6174,245594.52125718,0
+RC.US,D,20201123,000000,10.7206,10.9891,10.5636,10.9175,427748.32079894,0
+RC.US,D,20201124,000000,11.2632,11.3728,10.7521,10.7838,580226.27265543,0
+RC.US,D,20201125,000000,10.7838,10.7986,10.4456,10.6806,270425.74994308,0
+RC.US,D,20201127,000000,10.7744,10.8618,10.5701,10.7429,128845.7690638,0
+RC.US,D,20201130,000000,10.7057,10.728,10.034,10.1994,741718.59556717,0
+RC.US,D,20201201,000000,10.3657,10.767,10.2876,10.4846,323198.83804317,0
+RC.US,D,20201202,000000,10.4911,10.6174,10.3824,10.5236,245224.25932966,0
+RC.US,D,20201203,000000,10.4771,10.7986,10.4047,10.5867,350571.31210953,0
+RC.US,D,20201204,000000,10.6973,10.9891,10.6416,10.8859,253091.24894671,0
+RC.US,D,20201207,000000,10.4846,10.6249,9.27864,9.73482,1950726.0414957,0
+RC.US,D,20201208,000000,9.71905,9.71905,9.49976,9.6726,1043585.3954081,0
+RC.US,D,20201209,000000,9.73482,9.77472,9.3251,9.44402,881554.90109009,0
+RC.US,D,20201210,000000,9.40499,9.44402,9.15972,9.31673,588754.1367594,0
+RC.US,D,20201211,000000,9.30094,9.38177,9.07239,9.14486,458077.50857141,0
+RC.US,D,20201214,000000,9.24705,9.49047,9.15972,9.37341,662675.20844078,0
+RC.US,D,20201215,000000,9.6726,9.81473,9.51555,9.76636,819850.32033132,0
+RC.US,D,20201216,000000,9.77472,9.84444,9.60103,9.76636,658660.44974991,0
+RC.US,D,20201217,000000,9.75713,9.91695,9.57873,9.86118,477632.50479011,0
+RC.US,D,20201218,000000,9.94753,10.1919,9.80636,9.88531,1060465.6797375,0
+RC.US,D,20201221,000000,9.81473,9.84069,9.60103,9.75155,505858.51870683,0
+RC.US,D,20201222,000000,9.74318,9.89272,9.64846,9.80636,589332.13284974,0
+RC.US,D,20201223,000000,9.90859,10.2403,9.8379,10.0517,594077.72831034,0
+RC.US,D,20201224,000000,10.0647,10.1538,9.86118,10.0581,222014.0029195,0
+RC.US,D,20201228,000000,10.1046,10.3657,10.0898,10.2086,532249.36812813,0
+RC.US,D,20201229,000000,10.2951,10.3257,9.91695,10.0898,597587.68222212,0
+RC.US,D,20201230,000000,10.1799,10.2848,9.92811,9.99311,353434.38399096,0
+RC.US,D,20201231,000000,10.0256,10.1297,9.73299,10.0898,459459.53274275,0
+RC.US,D,20210104,000000,10.1297,10.1799,9.56294,9.68462,571446.54433333,0
+RC.US,D,20210105,000000,9.55458,9.72366,9.47467,9.49883,522675.29881035,0
+RC.US,D,20210106,000000,9.57967,10.0322,9.52113,9.83146,595001.23044352,0
+RC.US,D,20210107,000000,9.798,9.89551,9.68462,9.8379,303064.76939132,0
+RC.US,D,20210108,000000,9.8231,9.8231,9.55458,9.75617,488009.52584606,0
+RC.US,D,20210111,000000,9.75617,9.83146,9.52577,9.54808,263130.29835951,0
+RC.US,D,20210112,000000,9.53042,9.62702,9.49883,9.5871,413186.47888774,0
+RC.US,D,20210113,000000,9.5871,9.65212,9.50626,9.53042,294430.34734892,0
+RC.US,D,20210114,000000,9.56294,9.60382,9.47282,9.5713,439418.02957278,0
+RC.US,D,20210115,000000,9.49883,9.53042,9.40964,9.43379,366277.30643049,0
+RC.US,D,20210119,000000,9.48304,9.55458,9.33624,9.54808,533215.92397382,0
+RC.US,D,20210120,000000,9.88714,9.95965,9.64471,9.8705,713087.87675293,0
+RC.US,D,20210121,000000,9.96705,10.1297,9.8705,9.99311,514427.28383767,0
+RC.US,D,20210122,000000,9.91137,10.0322,9.74972,10.0322,324091.12623479,0
+RC.US,D,20210125,000000,10.0322,10.1548,9.57967,9.95965,433613.3127846,0
+RC.US,D,20210126,000000,10.0507,10.0507,9.76549,9.78963,380725.05600356,0
+RC.US,D,20210127,000000,9.80636,9.88714,9.53879,9.55458,541893.39972872,0
+RC.US,D,20210128,000000,9.61961,9.70972,9.34553,9.65952,616203.03116545,0
+RC.US,D,20210129,000000,9.71808,9.71808,9.14207,9.2229,957060.34939157,0
+RC.US,D,20210201,000000,9.40128,9.61961,9.24705,9.61961,713505.4977642,0
+RC.US,D,20210202,000000,9.70135,9.8231,9.45052,9.70135,922701.33412885,0
+RC.US,D,20210203,000000,9.8705,10.0182,9.67721,9.74136,949466.75084892,0
+RC.US,D,20210204,000000,9.76549,10.2997,9.71905,10.1474,1245823.7518323,0
+RC.US,D,20210205,000000,10.2355,10.3824,10.073,10.2114,803453.3139247,0
+RC.US,D,20210208,000000,10.2755,10.4474,10.2272,10.3499,611891.2018583,0
+RC.US,D,20210209,000000,10.3499,10.3499,10.1947,10.2272,347050.59476963,0
+RC.US,D,20210210,000000,10.2532,10.4799,10.2355,10.2848,557677.967075,0
+RC.US,D,20210211,000000,10.3731,10.5598,10.2598,10.3657,526098.06895432,0
+RC.US,D,20210212,000000,10.3332,10.5115,10.3332,10.3889,264879.35542992,0
+RC.US,D,20210216,000000,10.4874,10.8032,10.4428,10.6899,497996.91080385,0
+RC.US,D,20210217,000000,10.609,10.6332,10.2997,10.4139,446671.50378665,0
+RC.US,D,20210218,000000,10.3406,10.3889,10.0637,10.1873,403913.78555748,0
+RC.US,D,20210219,000000,10.2532,10.6379,10.2532,10.5189,371495.41638581,0
+RC.US,D,20210222,000000,10.4139,10.8757,10.4139,10.7623,571210.82525739,0
+RC.US,D,20210223,000000,10.7874,10.7949,10.4223,10.6156,469242.41256615,0
+RC.US,D,20210224,000000,10.7057,11.0699,10.6156,10.9417,560394.65633391,0
+RC.US,D,20210225,000000,10.99,11.095,10.4874,10.5189,512883.80824444,0
+RC.US,D,20210226,000000,10.5357,10.8107,10.3248,10.6332,465587.15237468,0
+RC.US,D,20210301,000000,10.8841,11.0541,10.6658,10.8274,815062.74750103,0
+RC.US,D,20210302,000000,10.7949,11.3216,10.7456,11.1926,822677.87289993,0
+RC.US,D,20210303,000000,11.1926,11.5493,11.135,11.2315,761304.80572742,0
+RC.US,D,20210304,000000,11.1516,11.305,10.597,10.7874,841293.22184326,0
+RC.US,D,20210305,000000,10.9008,11.1191,10.3731,11.095,916541.42421253,0
+RC.US,D,20210308,000000,11.095,11.54,11.095,11.3792,770261.05427079,0
+RC.US,D,20210309,000000,11.4591,11.4591,11.2251,11.2408,589966.09876634,0
+RC.US,D,20210310,000000,11.2492,11.7435,11.2315,11.606,1068770.7408793,0
+RC.US,D,20210311,000000,11.6375,11.8085,11.4434,11.5893,911219.98534721,0
+RC.US,D,20210312,000000,11.6971,12.5239,11.6636,12.3678,1402927.8250972,0
+RC.US,D,20210315,000000,12.3511,12.8138,12.3343,12.732,913650.36741798,0
+RC.US,D,20210316,000000,12.7469,12.7562,12.2516,12.3343,879980.21155531,0
+RC.US,D,20210317,000000,12.3752,12.5332,12.2516,12.4412,1349866.2771234,0
+RC.US,D,20210318,000000,12.5406,12.5824,11.6562,11.7212,1725302.184546,0
+RC.US,D,20210319,000000,11.8374,12.09,11.4647,11.8875,7272543.7794907,0
+RC.US,D,20210322,000000,11.8875,11.9534,11.2659,11.6562,1759684.8793506,0
+RC.US,D,20210323,000000,11.5223,11.5893,10.9268,11.0346,1130739.0256272,0
+RC.US,D,20210324,000000,11.199,11.4601,10.8246,10.8274,702444.99902228,0
+RC.US,D,20210325,000000,10.8599,11.4647,10.8358,11.383,844608.35770595,0
+RC.US,D,20210326,000000,11.5056,11.5642,11.2009,11.3319,671811.20623384,0
+RC.US,D,20210329,000000,11.1926,11.383,11.0429,11.0429,630988.75238166,0
+RC.US,D,20210330,000000,11.0513,11.3654,11.0104,11.317,551592.32481275,0
+RC.US,D,20210331,000000,11.317,11.4313,11.0754,11.1089,1356465.3349072,0
+RC.US,D,20210401,000000,11.1758,11.3096,11.042,11.3003,555805.13058113,0
+RC.US,D,20210405,000000,11.3505,11.4583,11.1005,11.3003,875390.68580252,0
+RC.US,D,20210406,000000,11.3254,11.4127,11.1507,11.1934,718233.8717398,0
+RC.US,D,20210407,000000,11.2092,11.2929,11.1424,11.2919,460322.75967842,0
+RC.US,D,20210408,000000,11.2427,11.3003,11.134,11.2594,401219.69949762,0
+RC.US,D,20210409,000000,11.3003,11.4759,11.1665,11.4675,787109.04831588,0
+RC.US,D,20210412,000000,11.4424,11.6923,11.3923,11.6004,717973.39677915,0
+RC.US,D,20210413,000000,11.6339,11.7844,11.5187,11.7435,502880.27814446,0
+RC.US,D,20210414,000000,11.6923,11.9227,11.5763,11.6264,505506.55460712,0
+RC.US,D,20210415,000000,11.6515,11.7844,11.4694,11.7258,555155.01952235,0
+RC.US,D,20210416,000000,11.8095,11.8512,11.5595,11.6672,591869.07285896,0
+RC.US,D,20210419,000000,11.6431,11.6766,11.3003,11.4099,647243.68153703,0
+RC.US,D,20210420,000000,11.4675,11.5576,11.2594,11.4852,537078.91832811,0
+RC.US,D,20210421,000000,11.4517,11.7806,11.3765,11.7435,434474.38703466,0
+RC.US,D,20210422,000000,11.9608,12.2183,11.9088,11.9339,679446.78214618,0
+RC.US,D,20210423,000000,11.9181,12.1308,11.9181,12.0603,390234.54475258,0
+RC.US,D,20210426,000000,12.1272,12.1922,11.9181,11.9423,423248.1314996,0
+RC.US,D,20210427,000000,11.9275,12.1513,11.9014,12.0668,337253.72248966,0
+RC.US,D,20210428,000000,12.076,12.2061,12.0603,12.1764,299521.44885235,0
+RC.US,D,20210429,000000,12.2275,12.3092,12.076,12.1346,258931.48504769,0
+RC.US,D,20210430,000000,12.1346,12.1894,11.9851,12.1003,490056.72987555,0
+RC.US,D,20210503,000000,12.2099,12.235,12.0668,12.1003,500376.70476243,0
+RC.US,D,20210504,000000,12.076,12.0854,11.7676,11.9339,655455.1008541,0
+RC.US,D,20210505,000000,11.9943,12.0184,11.8392,11.9339,305784.68767868,0
+RC.US,D,20210506,000000,11.9516,11.9851,11.6923,11.9608,560739.08603393,0
+RC.US,D,20210507,000000,12.0008,12.2424,11.9423,12.0427,486513.40933658,0
+RC.US,D,20210510,000000,12.0519,12.2684,11.9181,11.9181,632446.12054987,0
+RC.US,D,20210511,000000,11.7258,11.7555,11.1758,11.5846,968797.8677626,0
+RC.US,D,20210512,000000,11.593,11.659,11.1173,11.16,724027.82509984,0
+RC.US,D,20210513,000000,11.2594,11.6385,11.1665,11.4591,729642.02921018,0
+RC.US,D,20210514,000000,11.6849,12.0333,11.6849,11.9275,564978.80037262,0
+RC.US,D,20210517,000000,11.9943,12.1513,11.789,12.1272,468242.49009328,0
+RC.US,D,20210518,000000,12.1764,12.2424,12.0427,12.076,451751.84186197,0
+RC.US,D,20210519,000000,11.8754,12.1346,11.7844,12.1272,538086.37520067,0
+RC.US,D,20210520,000000,12.143,12.2183,12.0519,12.1764,455577.16421782,0
+RC.US,D,20210521,000000,12.2275,12.352,12.1607,12.1607,443859.02001741,0
+RC.US,D,20210524,000000,12.2183,12.3195,12.1003,12.261,416604.94366044,0
+RC.US,D,20210525,000000,12.3092,12.4356,12.1681,12.1681,434286.02704246,0
+RC.US,D,20210526,000000,12.2851,12.4431,12.2183,12.3939,377422.83625461,0
+RC.US,D,20210527,000000,12.5025,12.5936,12.4598,12.5508,637448.96194268,0
+RC.US,D,20210528,000000,12.6939,12.706,12.4858,12.6939,468268.32232079,0
+RC.US,D,20210601,000000,12.6939,12.9364,12.6512,12.836,544596.09653107,0
+RC.US,D,20210602,000000,12.8769,12.8769,12.6604,12.6698,386009.89921326,0
+RC.US,D,20210603,000000,12.6512,12.7979,12.5267,12.7367,389557.52512348,0
+RC.US,D,20210604,000000,12.8101,12.8853,12.6428,12.8769,361128.08241518,0
+RC.US,D,20210607,000000,12.8853,13.177,12.8769,13.0943,407400.05992738,0
+RC.US,D,20210608,000000,13.1185,13.36,13.0767,13.2774,587836.01634027,0
+RC.US,D,20210609,000000,13.3108,13.4696,13.2281,13.244,592901.2856162,0
+RC.US,D,20210610,000000,13.2774,13.3192,12.9773,13.0182,544488.46224982,0
+RC.US,D,20210611,000000,13.0516,13.177,12.9791,13.1278,308517.52207977,0
+RC.US,D,20210614,000000,13.177,13.2857,13.0033,13.0516,346150.77217833,0
+RC.US,D,20210615,000000,13.3108,13.5198,13.244,13.4195,1007281.4286831,0
+RC.US,D,20210616,000000,13.4028,13.636,13.3898,13.5607,526034.56472838,0
+RC.US,D,20210617,000000,13.6025,13.6276,13.1436,13.3935,681186.15213129,0
+RC.US,D,20210618,000000,13.2691,13.3359,13.0609,13.2523,1094168.1258846,0
+RC.US,D,20210621,000000,13.4195,13.6574,13.3267,13.5858,546956.51631902,0
+RC.US,D,20210622,000000,13.5198,13.6119,13.3777,13.5784,298744.32934168,0
+RC.US,D,20210623,000000,13.5784,13.7698,13.5449,13.7028,454480.37089182,0
+RC.US,D,20210624,000000,13.7791,13.8701,13.636,13.8451,357120.85812399,0
+RC.US,D,20210625,000000,13.911,13.9956,13.7855,13.7855,1161309.3141897,0
+RC.US,D,20210628,000000,13.8451,13.8701,13.3443,13.5691,866429.0555451,0
+RC.US,D,20210629,000000,13.5524,13.6332,13.3544,13.4493,628434.59088744,0
+RC.US,D,20210630,000000,13.4493,13.6211,13.3815,13.5868,286127.43889278,0
+RC.US,D,20210701,000000,13.5524,13.8608,13.5198,13.8172,380683.07863388,0
+RC.US,D,20210702,000000,13.8172,13.8264,13.6378,13.7828,339647.5089048,0
+RC.US,D,20210706,000000,13.9547,13.9547,13.5635,13.7233,523492.24300509,0
+RC.US,D,20210707,000000,13.6462,13.753,13.4325,13.518,305498.38049053,0
+RC.US,D,20210708,000000,13.3517,13.3517,12.5165,12.7812,940171.4543196,0
+RC.US,D,20210709,000000,12.9707,13.244,12.85,13.2356,532347.31532407,0
+RC.US,D,20210712,000000,13.1836,13.3981,13.0795,13.3638,347882.60776375,0
+RC.US,D,20210713,000000,13.3638,13.3981,12.9755,12.9958,303780.53736167,0
+RC.US,D,20210714,000000,13.099,13.2179,12.7311,12.7728,473320.67548296,0
+RC.US,D,20210715,000000,12.876,13.0553,12.653,12.8677,393732.65889342,0
+RC.US,D,20210716,000000,13.124,13.3043,12.9921,13.0739,719164.90827267,0
+RC.US,D,20210719,000000,12.8844,12.9615,12.3018,12.6438,964390.24394514,0
+RC.US,D,20210720,000000,12.653,13.0126,12.5685,12.8593,568161.54606938,0
+RC.US,D,20210721,000000,12.9791,13.2699,12.9791,13.1668,405828.59942103,0
+RC.US,D,20210722,000000,13.1334,13.1585,12.7654,12.85,339754.06684325,0
+RC.US,D,20210723,000000,13.0646,13.0739,12.7952,12.8593,260796.78714186,0
+RC.US,D,20210726,000000,12.9104,13.1157,12.8332,12.8416,665467.24169658,0
+RC.US,D,20210727,000000,12.9364,12.9364,12.6373,12.7905,369281.37922036,0
+RC.US,D,20210728,000000,12.6028,12.8928,12.5722,12.7562,655835.04986692,0
+RC.US,D,20210729,000000,12.9448,13.1073,12.8416,13.047,416852.50250733,0
+RC.US,D,20210730,000000,13.0395,13.244,12.8677,12.9448,561222.36395677,0
+RC.US,D,20210802,000000,12.9615,13.244,12.7469,12.7905,397739.8831846,0
+RC.US,D,20210803,000000,12.8928,13.0209,12.6438,12.9791,462341.97879479,0
+RC.US,D,20210804,000000,12.7905,12.9104,12.5843,12.653,678490.98972863,0
+RC.US,D,20210805,000000,12.706,12.9615,12.6623,12.8844,374912.8048157,0
+RC.US,D,20210806,000000,12.9958,13.1417,12.8416,12.9866,328679.57564476,0
+RC.US,D,20210809,000000,12.9104,12.9187,12.7562,12.7654,386720.28546955,0
+RC.US,D,20210810,000000,12.8156,13.0813,12.6967,12.9707,522420.20556378,0
+RC.US,D,20210811,000000,12.9707,12.9707,12.718,12.8156,553977.50048539,0
+RC.US,D,20210812,000000,12.8547,12.9253,12.6874,12.7654,292629.62582349,0
+RC.US,D,20210813,000000,12.8073,12.9791,12.7728,12.876,303581.41394135,0
+RC.US,D,20210816,000000,12.8332,12.9271,12.6781,12.876,448245.11697863,0
+RC.US,D,20210817,000000,12.7311,12.9104,12.6716,12.8928,353158.84023095,0
+RC.US,D,20210818,000000,12.9707,13.0702,12.8844,12.8844,385796.78333637,0
+RC.US,D,20210819,000000,12.7728,12.876,12.5499,12.6373,552201.53484466,0
+RC.US,D,20210820,000000,12.5843,12.8928,12.5341,12.8593,362655.41286621,0
+RC.US,D,20210823,000000,13.0303,13.1836,13.0256,13.1334,387032.4248852,0
+RC.US,D,20210824,000000,13.1836,13.2095,13.0646,13.1417,460363.6607053,0
+RC.US,D,20210825,000000,13.099,13.3731,12.9958,13.2012,395410.67733821,0
+RC.US,D,20210826,000000,13.1836,13.2012,12.8928,12.8928,402269.13373988,0
+RC.US,D,20210827,000000,12.9104,13.2179,12.9104,13.2012,512775.09762037,0
+RC.US,D,20210830,000000,13.2272,13.3247,13.0209,13.0646,390048.33744601,0
+RC.US,D,20210831,000000,13.0553,13.2179,13.0052,13.1073,489780.10977272,0
+RC.US,D,20210901,000000,13.1668,13.2272,13.0005,13.1073,327060.75605466,0
+RC.US,D,20210902,000000,13.1334,13.2272,13.0209,13.1334,472203.43164353,0
+RC.US,D,20210903,000000,13.0553,13.1585,13.0256,13.099,366297.75694393,0
+RC.US,D,20210907,000000,13.047,13.124,12.9791,13.0209,438161.93751051,0
+RC.US,D,20210908,000000,13.0052,13.0553,12.8156,12.876,429227.2158234,0
+RC.US,D,20210909,000000,12.876,13.0209,12.8156,12.9271,366821.93589365,0
+RC.US,D,20210910,000000,12.9707,12.9707,12.7905,12.8073,366122.31306549,0
+RC.US,D,20210913,000000,12.876,12.902,12.6716,12.8844,481035.90076344,0
+RC.US,D,20210914,000000,12.9707,12.9958,12.7469,12.8156,395676.53401292,0
+RC.US,D,20210915,000000,12.85,12.9707,12.7654,12.9448,335032.15092452,0
+RC.US,D,20210916,000000,12.9707,13.0739,12.8844,12.8928,525868.80793524,0
+RC.US,D,20210917,000000,12.9187,13.0303,12.8593,12.9707,1653065.5893663,0
+RC.US,D,20210920,000000,12.85,12.9448,12.6716,12.9104,604910.042376,0
+RC.US,D,20210921,000000,12.9615,13.0182,12.8593,12.8844,348502.58122378,0
+RC.US,D,20210922,000000,13.0126,13.1334,12.9707,13.0303,538682.66911883,0
+RC.US,D,20210923,000000,13.0553,13.1752,13.0303,13.047,565964.73038894,0
+RC.US,D,20210924,000000,13.0553,13.0813,12.9791,13.0052,592608.52037119,0
+RC.US,D,20210927,000000,13.0553,13.2179,13.0553,13.0897,553949.51557227,0
+RC.US,D,20210928,000000,13.0897,13.0897,12.9057,12.9364,815065.97652946,0
+RC.US,D,20210929,000000,12.9624,13.0237,12.8519,12.9011,546814.43906777,0
+RC.US,D,20210930,000000,12.9717,12.9884,12.6986,12.7069,586907.13249303,0
+RC.US,D,20211001,000000,12.7246,13.0684,12.654,12.9884,627475.56944145,0
+RC.US,D,20211004,000000,13.0414,13.217,12.9624,13.007,399536.29933878,0
+RC.US,D,20211005,000000,13.0144,13.0851,12.8825,13.0237,354674.33091103,0
+RC.US,D,20211006,000000,12.9095,12.9717,12.7506,12.9448,350821.02364205,0
+RC.US,D,20211007,000000,12.9448,13.0943,12.9095,12.9448,276659.92751346,0
+RC.US,D,20211008,000000,12.9179,13.0497,12.9179,12.9532,201441.86274293,0
+RC.US,D,20211011,000000,12.9717,13.059,12.9448,12.9624,208622.14564556,0
+RC.US,D,20211012,000000,12.9977,13.217,12.9271,13.1473,323403.34317757,0
+RC.US,D,20211013,000000,13.191,13.2876,13.112,13.2709,248682.54878644,0
+RC.US,D,20211014,000000,13.3145,13.3833,13.2709,13.3322,276739.57688159,0
+RC.US,D,20211015,000000,13.4734,13.5524,13.2709,13.2709,380531.3142973,0
+RC.US,D,20211018,000000,13.2968,13.4995,13.2356,13.4641,329401.80167199,0
+RC.US,D,20211019,000000,13.4734,13.5524,13.4288,13.4818,252813.55250107,0
+RC.US,D,20211020,000000,13.4548,13.6313,13.4325,13.544,358681.55520222,0
+RC.US,D,20211021,000000,13.5607,13.8692,13.5524,13.7196,430100.1298444,0
+RC.US,D,20211022,000000,13.7456,13.8339,13.702,13.7632,309262.35130608,0
+RC.US,D,20211025,000000,13.7549,13.8432,13.702,13.7985,257236.24511789,0
+RC.US,D,20211026,000000,13.8692,13.8692,13.5348,13.544,376278.68384485,0
+RC.US,D,20211027,000000,13.57,13.649,13.4511,13.5171,323754.23093446,0
+RC.US,D,20211028,000000,13.5607,13.6667,13.4734,13.6406,239302.22117493,0
+RC.US,D,20211029,000000,13.6667,13.7373,13.5348,13.623,313182.39182944,0
+RC.US,D,20211101,000000,13.649,13.9305,13.57,13.8432,450196.52649781,0
+RC.US,D,20211102,000000,13.8608,13.8608,13.6053,13.6406,315941.05845804,0
+RC.US,D,20211103,000000,13.6053,13.8515,13.5533,13.6583,506805.70038189,0
+RC.US,D,20211104,000000,13.8256,13.9751,13.7112,13.8339,475636.96521561,0
+RC.US,D,20211105,000000,14.0893,14.4331,13.9835,14.3978,693809.50063706,0
+RC.US,D,20211108,000000,14.3801,14.4062,13.9305,14.0893,524132.66697857,0
+RC.US,D,20211109,000000,14.0634,14.2826,14.0281,14.2306,481779.65364693,0
+RC.US,D,20211110,000000,14.2037,14.2743,14.0773,14.1154,337336.60088623,0
+RC.US,D,20211111,000000,14.16,14.2659,14.0373,14.239,305734.09956648,0
+RC.US,D,20211112,000000,14.2743,14.2743,14.0281,14.0457,338558.24997849,0
+RC.US,D,20211115,000000,14.0893,14.0893,13.8784,13.9659,385887.19613263,0
+RC.US,D,20211116,000000,14.0011,14.0104,13.8692,13.8692,333011.85546533,0
+RC.US,D,20211117,000000,13.8162,13.8822,13.6927,13.8515,395306.27208539,0
+RC.US,D,20211118,000000,13.9659,13.9659,13.7456,13.8432,528552.13056696,0
+RC.US,D,20211119,000000,13.7196,13.8915,13.702,13.8608,288534.14142168,0
+RC.US,D,20211122,000000,13.8868,13.9575,13.7903,13.8339,368760.42929908,0
+RC.US,D,20211123,000000,13.7903,13.9575,13.7632,13.9305,351804.80097274,0
+RC.US,D,20211124,000000,13.9305,14.0187,13.8692,13.9575,397629.01987491,0
+RC.US,D,20211126,000000,13.6406,13.7456,13.2615,13.7456,654066.61862588,0
+RC.US,D,20211129,000000,13.8385,13.8952,13.4734,13.7112,586585.30599208,0
+RC.US,D,20211130,000000,13.6137,13.6927,13.3498,13.5254,703379.26458358,0
+RC.US,D,20211201,000000,13.7726,13.8822,13.3935,13.4028,531872.64814373,0
+RC.US,D,20211202,000000,13.4771,13.9621,13.4771,13.8339,589926.27408228,0
+RC.US,D,20211203,000000,14.186,14.186,13.8952,13.9482,954632.12000643,0
+RC.US,D,20211206,000000,14.1247,14.3801,14.0011,14.239,805613.53394951,0
+RC.US,D,20211207,000000,14.3801,14.4684,14.292,14.3709,714144.84539486,0
+RC.US,D,20211208,000000,14.3709,14.5808,14.3179,14.4331,661379.29169445,0
+RC.US,D,20211209,000000,14.3179,14.5121,14.292,14.4239,511495.32601624,0
+RC.US,D,20211210,000000,14.4415,14.5511,14.2167,14.2826,788699.88299285,0
+RC.US,D,20211213,000000,14.3532,14.4508,13.9835,14.0281,922644.28795978,0
+RC.US,D,20211214,000000,14.0281,14.1247,13.5348,13.544,919993.25561244,0
+RC.US,D,20211215,000000,13.6313,13.7809,13.4112,13.7726,929645.89795553,0
+RC.US,D,20211216,000000,13.7903,13.8952,13.3675,13.4204,1077250.1695567,0
+RC.US,D,20211217,000000,13.3851,13.6583,13.2615,13.5254,3243750.6546875,0
+RC.US,D,20211220,000000,13.2968,13.3145,12.8825,13.2968,1088626.0367427,0
+RC.US,D,20211221,000000,13.4901,13.9221,13.4734,13.8692,797503.29085683,0
+RC.US,D,20211222,000000,13.8692,14.0494,13.806,13.9045,597528.48336743,0
+RC.US,D,20211223,000000,13.9659,14.1423,13.9482,14.0011,376620.96085925,0
+RC.US,D,20211227,000000,14.0457,14.1776,13.8515,14.1247,644937.0788897,0
+RC.US,D,20211228,000000,14.16,14.2659,14.0187,14.0893,652444.57000735,0
+RC.US,D,20211229,000000,14.0893,14.1776,13.9305,14.0987,706063.66355812,0
+RC.US,D,20211230,000000,14.0801,14.225,13.99,14.0262,518830.60228387,0
+RC.US,D,20211231,000000,14.0345,14.1888,13.99,14.134,446234.50860475,0
+RC.US,D,20220103,000000,14.2789,14.6412,14.2427,14.5502,1452978.8422244,0
+RC.US,D,20220104,000000,14.6681,14.8624,14.5957,14.7044,986384.23297712,0
+RC.US,D,20220105,000000,14.7407,14.8215,14.4963,14.5232,929829.95257648,0
+RC.US,D,20220106,000000,14.6412,14.7407,14.4824,14.5409,533050.16718068,0
+RC.US,D,20220107,000000,14.5688,14.6765,14.4777,14.4871,511986.13833877,0
+RC.US,D,20220110,000000,14.5595,14.5957,14.4052,14.5232,516773.71116905,0
+RC.US,D,20220111,000000,14.6496,14.749,14.4508,14.6412,721608.2064572,0
+RC.US,D,20220112,000000,13.9713,14.0169,13.8088,13.8088,6842310.1831376,0
+RC.US,D,20220113,000000,13.8989,13.99,13.8451,13.9444,2062321.2643025,0
+RC.US,D,20220114,000000,13.8627,14.0345,13.8274,14.0169,1205792.4099474,0
+RC.US,D,20220118,000000,13.9984,14.0076,13.6731,13.7549,1219383.3906417,0
+RC.US,D,20220119,000000,13.7271,13.7363,13.3843,13.4112,1594360.7760261,0
+RC.US,D,20220120,000000,13.465,13.5282,13.1668,13.1761,1541626.4362673,0
+RC.US,D,20220121,000000,13.1129,13.1761,12.6874,12.706,2021601.0630175,0
+RC.US,D,20220124,000000,12.6604,12.6604,11.9729,12.5787,2663680.4517399,0
+RC.US,D,20220125,000000,12.3799,12.8686,12.299,12.7868,1407446.3122244,0
+RC.US,D,20220126,000000,12.968,13.112,12.4886,12.5611,1084923.4174675,0
+RC.US,D,20220127,000000,12.6149,12.7311,12.3343,12.3891,1236898.7172306,0
+RC.US,D,20220128,000000,12.3985,12.5703,12.1086,12.5611,1179213.2005339,0
+RC.US,D,20220131,000000,12.5341,12.8862,12.5155,12.8779,883317.95061707,0
+RC.US,D,20220201,000000,12.9773,13.23,12.8416,13.1399,1752500.2910767,0
+RC.US,D,20220202,000000,13.2031,13.2848,12.8324,13.0488,1342346.9462348,0
+RC.US,D,20220203,000000,13.0135,13.0581,12.8054,12.8138,889706.04520965,0
+RC.US,D,20220204,000000,12.7599,13.0042,12.6335,12.8955,951730.29978375,0
+RC.US,D,20220207,000000,12.9318,13.1891,12.9318,13.0405,757240.53526718,0
+RC.US,D,20220208,000000,13.0851,13.2839,13.0851,13.2031,983499.63423944,0
+RC.US,D,20220209,000000,13.2932,13.3843,13.2123,13.2392,916045.23017594,0
+RC.US,D,20220210,000000,13.1668,13.2615,12.8416,12.8862,1092091.8605992,0
+RC.US,D,20220211,000000,12.8862,13.0684,12.6698,12.8324,933717.70281546,0
+RC.US,D,20220214,000000,12.8138,12.929,12.7423,12.8416,741801.47396374,0
+RC.US,D,20220215,000000,12.9318,13.217,12.9318,13.1668,796327.9245055,0
+RC.US,D,20220216,000000,13.2031,13.4557,13.1129,13.3843,1011092.7585824,0
+RC.US,D,20220217,000000,13.2569,13.348,12.9456,13.0135,915343.45466215,0
+RC.US,D,20220218,000000,12.9494,13.2848,12.9494,13.1938,1866126.5727708,0
+RC.US,D,20220222,000000,13.1212,13.1306,12.7506,12.8955,1400316.6174339,0
+RC.US,D,20220223,000000,13.0674,13.0767,12.5611,12.5787,1465746.420667,0
+RC.US,D,20220224,000000,12.3167,12.7961,12.0909,12.7144,1188062.8911388,0
+RC.US,D,20220225,000000,12.9048,13.4204,12.8955,13.4112,1588791.7783139,0
+RC.US,D,20220228,000000,13.3926,13.5737,13.1882,13.4288,1262313.3237208,0
+RC.US,D,20220301,000000,13.3564,13.5914,13.2244,13.5375,1014078.5335444,0
+RC.US,D,20220302,000000,13.5914,13.8906,13.5375,13.7911,1048652.8173697,0
+RC.US,D,20220303,000000,13.872,13.9491,13.7409,13.872,837473.28120146,0
+RC.US,D,20220304,000000,13.7271,13.9667,13.6825,13.9175,910620.46240061,0
+RC.US,D,20220307,000000,13.8627,13.9444,13.465,13.5013,1283258.9548534,0
+RC.US,D,20220308,000000,13.5561,13.9713,13.5282,13.7363,1066806.4152464,0
+RC.US,D,20220309,000000,13.9352,14.0893,13.7094,13.7094,1143823.0488567,0
+RC.US,D,20220310,000000,13.6555,13.9175,13.5737,13.9083,822632.6665018,0
+RC.US,D,20220311,000000,13.9631,14.0893,13.8451,13.8989,741620.64837122,0
+RC.US,D,20220314,000000,13.9713,14.0345,13.6369,13.7456,1064709.6994475,0
+RC.US,D,20220315,000000,13.8357,13.9713,13.6193,13.7363,1094719.2134046,0
+RC.US,D,20220316,000000,13.7549,14.0169,13.7271,13.9631,1365812.2958915,0
+RC.US,D,20220317,000000,13.872,14.0262,13.8357,13.99,883548.28797896,0
+RC.US,D,20220318,000000,13.9713,14.0987,13.8627,14.0076,4425178.9687296,0
+RC.US,D,20220321,000000,14.0345,14.2157,14.0076,14.0893,962120.23695345,0
+RC.US,D,20220322,000000,14.1981,14.2613,14.1256,14.1888,979539.769032,0
+RC.US,D,20220323,000000,14.1888,14.238,14.1116,14.1256,732575.06337442,0
+RC.US,D,20220324,000000,14.1433,14.2519,14.0345,14.1618,852142.75739391,0
+RC.US,D,20220325,000000,14.2427,14.3969,14.1888,14.2789,1280077.2854994,0
+RC.US,D,20220328,000000,14.2789,14.3245,14.107,14.1888,1017584.182085,0
+RC.US,D,20220329,000000,14.2427,14.3607,14.1618,14.2519,1517509.8992089,0
+RC.US,D,20220330,000000,14.2519,14.3635,14.1544,14.1869,892278.50453167,0
+RC.US,D,20220331,000000,14.1869,14.2984,13.9918,13.9918,1167253.9555435,0
+RC.US,D,20220401,000000,14.0289,14.1591,13.9454,14.1497,993695.82970287,0
+RC.US,D,20220404,000000,14.1497,14.2613,13.9083,14.2055,877017.03979231,0
+RC.US,D,20220405,000000,14.2334,14.2613,13.8525,13.8525,1000388.5293114,0
+RC.US,D,20220406,000000,13.7781,13.8943,13.6295,13.8153,962494.80425222,0
+RC.US,D,20220407,000000,13.806,13.8804,13.518,13.6016,845673.93709039,0
+RC.US,D,20220408,000000,13.6109,13.8246,13.5551,13.6945,634552.52343406,0
+RC.US,D,20220411,000000,13.7317,13.9268,13.7038,13.8246,785381.51810171,0
+RC.US,D,20220412,000000,13.8896,14.0383,13.871,13.8896,840785.18803572,0
+RC.US,D,20220413,000000,13.8896,14.1684,13.871,14.1497,619289.98235189,0
+RC.US,D,20220414,000000,14.1684,14.2705,14.094,14.2334,1027682.4303524,0
+RC.US,D,20220418,000000,14.2613,14.2938,14.0662,14.0847,774737.56402825,0
+RC.US,D,20220419,000000,14.094,14.1963,13.6202,13.6574,1198990.9997147,0
+RC.US,D,20220420,000000,13.7688,14.0104,13.7224,13.8989,832815.94585148,0
+RC.US,D,20220421,000000,13.9825,14.0893,13.8525,13.871,724893.20472114,0
+RC.US,D,20220422,000000,13.871,13.8804,13.6202,13.6667,713576.53638982,0
+RC.US,D,20220425,000000,13.6202,13.7781,13.4622,13.7317,1054243.3419382,0
+RC.US,D,20220426,000000,13.6759,13.7317,13.4622,13.4622,833601.67610465,0
+RC.US,D,20220427,000000,13.4716,13.7735,13.4716,13.6109,744748.50058455,0
+RC.US,D,20220428,000000,13.7503,13.8804,13.518,13.8617,1240492.6258817,0
+RC.US,D,20220429,000000,13.8246,13.8804,13.5366,13.5366,1217086.4750797,0
+RC.US,D,20220502,000000,13.5366,13.7409,13.2857,13.5273,1375123.7375631,0
+RC.US,D,20220503,000000,13.5459,13.9129,13.5087,13.8804,898880.79134396,0
+RC.US,D,20220504,000000,13.9268,14.2055,13.8246,14.1776,1051105.8026395,0
+RC.US,D,20220505,000000,14.1033,14.2567,13.936,14.094,785140.4173117,0
+RC.US,D,20220506,000000,13.9547,14.3542,13.7688,14.1684,1224577.8210551,0
+RC.US,D,20220509,000000,14.0011,14.0383,13.148,13.1742,1873411.2609263,0
+RC.US,D,20220510,000000,13.2392,13.4995,12.8583,12.9791,1367136.197551,0
+RC.US,D,20220511,000000,12.9977,13.2671,12.9187,13.007,992177.10999434,0
+RC.US,D,20220512,000000,12.9606,13.0767,12.7283,13.0442,1269024.3211572,0
+RC.US,D,20220513,000000,13.1185,13.4344,13.0442,13.3972,988291.51244098,0
+RC.US,D,20220516,000000,13.4344,13.7178,13.3183,13.583,934140.7055408,0
+RC.US,D,20220517,000000,13.7596,13.9175,13.6759,13.871,885973.28833567,0
+RC.US,D,20220518,000000,13.871,13.8804,13.3787,13.4808,1626740.3968565,0
+RC.US,D,20220519,000000,13.3508,13.5924,13.3136,13.3879,1626394.8908137,0
+RC.US,D,20220520,000000,13.5273,13.5459,13.1649,13.4065,1083288.4527352,0
+RC.US,D,20220523,000000,13.4065,13.5366,13.2765,13.3415,1167957.8837429,0
+RC.US,D,20220524,000000,13.3322,13.3693,13.0163,13.36,912107.96816758,0
+RC.US,D,20220525,000000,13.295,13.5365,13.2671,13.3508,1027481.1542465,0
+RC.US,D,20220526,000000,13.583,13.6759,13.4669,13.5273,931318.53468625,0
+RC.US,D,20220527,000000,13.5737,13.7187,13.5459,13.6759,767119.20960091,0
+RC.US,D,20220531,000000,13.6202,13.7131,13.5273,13.6388,1080536.2441635,0
+RC.US,D,20220601,000000,13.6852,13.6899,13.4158,13.6016,1723696.2810696,0
+RC.US,D,20220602,000000,13.648,13.7409,13.5273,13.583,1160525.7366221,0
+RC.US,D,20220603,000000,13.5551,13.7409,13.4158,13.648,1158995.1771427,0
+RC.US,D,20220606,000000,13.6945,13.7038,13.0999,13.1278,2055403.6090462,0
+RC.US,D,20220607,000000,13.0999,13.2207,12.9606,13.0349,1952552.5952486,0
+RC.US,D,20220608,000000,13.0256,13.0256,12.7887,12.9234,1639543.494612,0
+RC.US,D,20220609,000000,12.942,13.0349,12.719,12.719,1453016.5142228,0
+RC.US,D,20220610,000000,12.6354,12.7004,12.5424,12.5796,1041179.7692221,0
+RC.US,D,20220613,000000,12.5424,12.5611,11.2883,11.3904,3638724.3368438,0
+RC.US,D,20220614,000000,11.251,11.3812,10.8795,10.9909,1850988.887455,0
+RC.US,D,20220615,000000,11.0095,11.1647,10.6007,10.8422,2223437.9435726,0
+RC.US,D,20220616,000000,10.6843,10.7308,10.3313,10.4428,2661640.7821101,0
+RC.US,D,20220617,000000,10.4707,10.6565,10.2662,10.61,2813894.8546615,0
+RC.US,D,20220621,000000,10.8422,11.2696,10.7866,11.1675,2152522.0210239,0
+RC.US,D,20220622,000000,11.0559,11.3672,11.0559,11.2883,2663684.7571111,0
+RC.US,D,20220623,000000,11.3068,11.6133,11.2696,11.5112,1812257.7676875,0
+RC.US,D,20220624,000000,11.6319,12.0407,11.6227,11.8456,2433701.5120074,0
+RC.US,D,20220627,000000,11.9107,12.0547,11.7527,11.7992,1492349.3096224,0
+RC.US,D,20220628,000000,11.8456,11.9293,11.4647,11.5205,1860189.4658168,0
+RC.US,D,20220629,000000,11.4436,11.5686,11.2181,11.3666,1921661.5669774,0
+RC.US,D,20220630,000000,11.1839,11.5301,11.1839,11.4628,1353230.7407589,0
+RC.US,D,20220701,000000,11.4051,11.8955,11.4051,11.8378,1098657.279217,0
+RC.US,D,20220705,000000,11.6936,11.9244,11.4436,11.9244,1123058.2051433,0
+RC.US,D,20220706,000000,11.9148,12.0686,11.5926,11.6455,795584.57266025,0
+RC.US,D,20220707,000000,11.7128,11.8763,11.7032,11.7609,654567.70656149,0
+RC.US,D,20220708,000000,11.7609,11.8859,11.6744,11.809,650311.45300018,0
+RC.US,D,20220711,000000,11.7994,11.9148,11.5926,11.6167,877690.85471264,0
+RC.US,D,20220712,000000,11.6455,11.8282,11.5336,11.607,656920.96866979,0
+RC.US,D,20220713,000000,11.5397,11.9292,11.5205,11.8859,1119105.5983056,0
+RC.US,D,20220714,000000,11.7224,11.7513,11.4484,11.5974,933924.77209231,0
+RC.US,D,20220715,000000,11.809,11.9821,11.5109,11.9244,1098934.9287897,0
+RC.US,D,20220718,000000,12.0109,12.0484,11.6936,11.9628,1119705.6125506,0
+RC.US,D,20220719,000000,12.0686,12.5495,12.059,12.4918,1203525.6267968,0
+RC.US,D,20220720,000000,12.4533,12.6312,12.3812,12.5783,1075307.6780771,0
+RC.US,D,20220721,000000,12.4533,12.6264,12.2898,12.6168,887035.27066718,0
+RC.US,D,20220722,000000,12.7129,12.7802,12.5206,12.6168,704157.79203225,0
+RC.US,D,20220725,000000,12.6456,12.7851,12.5302,12.7322,732196.23932607,0
+RC.US,D,20220726,000000,12.7225,12.8812,12.7225,12.8091,677974.5014336,0
+RC.US,D,20220727,000000,12.886,13.2178,12.886,13.1457,788048.5185291,0
+RC.US,D,20220728,000000,13.1649,13.5496,13.1466,13.5303,895497.86325988,0
+RC.US,D,20220729,000000,13.5592,13.6457,13.3332,13.3765,1029963.4473073,0
+RC.US,D,20220801,000000,13.3188,13.5591,13.1457,13.3957,1004765.9686745,0
+RC.US,D,20220802,000000,13.3668,13.3668,12.9726,12.9726,817831.89459787,0
+RC.US,D,20220803,000000,13.1264,13.1938,12.9582,13.0207,553473.10542054,0
+RC.US,D,20220804,000000,13.1361,13.1649,12.9282,13.0591,540319.58690184,0
+RC.US,D,20220805,000000,13.1745,13.4005,13.0495,13.1841,732843.04844289,0
+RC.US,D,20220808,000000,13.2995,13.5928,13.2515,13.3476,1053707.1652563,0
+RC.US,D,20220809,000000,13.2899,13.3428,13.0591,13.2322,1003951.7379052,0
+RC.US,D,20220810,000000,13.3765,13.5399,13.362,13.4726,838967.57835884,0
+RC.US,D,20220811,000000,13.5111,13.5736,13.3861,13.4053,755848.44730359,0
+RC.US,D,20220812,000000,13.4149,13.5976,13.338,13.5976,882209.159556,0
+RC.US,D,20220815,000000,13.5207,13.5784,13.4342,13.4726,927945.42736288,0
+RC.US,D,20220816,000000,13.5111,13.5207,13.3861,13.5015,1041278.4473074,0
+RC.US,D,20220817,000000,13.3476,13.4342,13.1649,13.338,797917.03704775,0
+RC.US,D,20220818,000000,13.338,13.463,13.2899,13.3957,537564.92878215,0
+RC.US,D,20220819,000000,13.3188,13.3668,13.1361,13.2034,723315.61254532,0
+RC.US,D,20220822,000000,13.0591,13.0784,12.9341,12.9533,684672.4074166,0
+RC.US,D,20220823,000000,12.9822,13.1803,12.9822,13.1072,863372.66382925,0
+RC.US,D,20220824,000000,13.0976,13.2322,13.0303,13.1938,486589.71510625,0
+RC.US,D,20220825,000000,13.2418,13.4822,13.2356,13.4342,780462.54986803,0
+RC.US,D,20220826,000000,13.4149,13.463,13.1697,13.2707,721246.23932592,0
+RC.US,D,20220829,000000,13.1841,13.3236,13.0976,13.1841,576196.69516443,0
+RC.US,D,20220830,000000,13.1745,13.2322,12.7418,12.7418,842729.8860512,0
+RC.US,D,20220831,000000,12.7033,12.8572,12.5879,12.5975,1039443.048447,0
+RC.US,D,20220901,000000,12.5206,12.5591,12.0686,12.2802,1146953.7464541,0
+RC.US,D,20220902,000000,12.5014,12.5014,12.0302,12.0879,948261.68092441,0
+RC.US,D,20220906,000000,12.2129,12.386,11.9917,12.386,1781760.4985994,0
+RC.US,D,20220907,000000,12.3475,12.5158,12.2417,12.4918,1228731.4245179,0
+RC.US,D,20220908,000000,12.4148,12.7466,12.3571,12.6841,1030898.3048571,0
+RC.US,D,20220909,000000,12.761,12.9726,12.761,12.9533,1043905.1994442,0
+RC.US,D,20220912,000000,13.0591,13.2034,13.0062,13.1168,934288.73220627,0
+RC.US,D,20220913,000000,12.8476,12.9918,12.6072,12.6264,1170158.8034345,0
+RC.US,D,20220914,000000,12.6937,12.8716,12.6456,12.7514,1157113.433064,0
+RC.US,D,20220915,000000,12.6937,12.886,12.261,12.2898,1530305.6552912,0
+RC.US,D,20220916,000000,12.261,12.386,12.1172,12.3379,9590302.208106,0
+RC.US,D,20220919,000000,12.1648,12.4148,12.0831,12.1263,1422443.4758026,0
+RC.US,D,20220920,000000,12.0398,12.1456,11.9273,12.0205,818878.01995401,0
+RC.US,D,20220921,000000,12.1359,12.1888,11.8475,11.8475,915711.16810346,0
+RC.US,D,20220922,000000,11.8282,11.8378,11.3785,11.4051,1065618.0199573,0
+RC.US,D,20220923,000000,11.2608,11.2993,10.9147,11.1358,1101532.5641174,0
+RC.US,D,20220926,000000,11.0589,11.1214,10.3232,10.3569,1824484.2165487,0
+RC.US,D,20220927,000000,10.5108,10.6165,10.0299,10.3569,2604660.7977558,0
+RC.US,D,20220928,000000,10.4915,10.8473,10.4242,10.53,1623447.207999,0
+RC.US,D,20220929,000000,10.53,10.59,9.69,9.75,2012221,0
+RC.US,D,20220930,000000,10.27,10.51,10.1,10.14,3226868,0
+RC.US,D,20221003,000000,10.2,10.295,9.76,10.13,2344005,0
+RC.US,D,20221004,000000,10.39,10.87,10.39,10.77,2459580,0
+RC.US,D,20221005,000000,10.52,10.57,10.045,10.46,1923997,0
+RC.US,D,20221006,000000,10.34,10.565,10.11,10.2,2350932,0
+RC.US,D,20221007,000000,10.11,10.33,10.1,10.22,2569927,0
+RC.US,D,20221010,000000,10.21,10.4408,10.05,10.1,2085830,0
+RC.US,D,20221011,000000,10.09,10.71,9.98,10.69,2007438,0
+RC.US,D,20221012,000000,10.66,10.76,10.4,10.64,2094793,0
+RC.US,D,20221013,000000,10.4,10.85,10.22,10.79,1440413,0
+RC.US,D,20221014,000000,10.82,10.98,10.43,10.44,874433,0
+RC.US,D,20221017,000000,10.68,10.91,10.59,10.88,1109933,0
+RC.US,D,20221018,000000,11.05,11.22,10.855,10.97,740963,0
+RC.US,D,20221019,000000,10.83,11.01,10.72,10.91,790614,0
+RC.US,D,20221020,000000,10.78,10.9,10.59,10.61,749429,0
+RC.US,D,20221021,000000,10.7,10.87,10.54,10.87,778820,0
+RC.US,D,20221024,000000,10.95,11.02,10.685,11.02,731880,0
+RC.US,D,20221025,000000,11.02,11.68,10.9584,11.64,1220068,0
+RC.US,D,20221026,000000,11.8,11.975,11.62,11.75,883156,0
+RC.US,D,20221027,000000,11.96,12.28,11.89,11.99,915501,0
+RC.US,D,20221028,000000,11.98,12.25,11.96,12.2,783783,0
+RC.US,D,20221031,000000,12.16,12.27,12.05,12.12,865034,0
+RC.US,D,20221101,000000,12.3,12.43,11.94,11.98,964561,0
+RC.US,D,20221102,000000,11.92,12.155,11.705,11.81,716080,0
+RC.US,D,20221103,000000,11.6,11.6639,11.32,11.58,880398,0
+RC.US,D,20221104,000000,11.79,12.14,11.74,12.06,633200,0
+RC.US,D,20221107,000000,12.23,12.37,12.02,12.31,860103,0
+RC.US,D,20221108,000000,12.38,12.88,12.23,12.59,887808,0
+RC.US,D,20221109,000000,12.5,12.59,12.305,12.39,808185,0
+RC.US,D,20221110,000000,12.78,12.92,12.615,12.9,1266459,0
+RC.US,D,20221111,000000,12.94,13.34,12.72,13.29,1034376,0
+RC.US,D,20221114,000000,13.2,13.27,12.91,13.14,757852,0
+RC.US,D,20221115,000000,13.26,13.38,13.07,13.38,736338,0
+RC.US,D,20221116,000000,13.26,13.26,12.89,13.01,516140,0
+RC.US,D,20221117,000000,12.79,13.005,12.65,13,662836,0
+RC.US,D,20221118,000000,13.16,13.215,12.86,13.07,1210330,0
+RC.US,D,20221121,000000,13,13.12,12.93,12.98,685005,0
+RC.US,D,20221122,000000,13,13.19,12.98,13.15,729653,0
+RC.US,D,20221123,000000,13.13,13.17,12.95,13.15,558393,0
+RC.US,D,20221125,000000,13.17,13.305,13.15,13.18,296912,0
+RC.US,D,20221128,000000,13.09,13.18,12.985,13.05,609149,0
+RC.US,D,20221129,000000,13.08,13.2,12.95,13.17,648353,0
+RC.US,D,20221130,000000,13.09,13.41,12.98,13.4,2093468,0
+RC.US,D,20221201,000000,13.5,13.74,13.31,13.42,957256,0
+RC.US,D,20221202,000000,13.23,13.3,13.02,13.24,754937,0
+RC.US,D,20221205,000000,13.15,13.23,12.815,12.82,759589,0
+RC.US,D,20221206,000000,12.84,12.91,12.58,12.74,758754,0
+RC.US,D,20221207,000000,12.68,12.905,12.645,12.88,603385,0
+RC.US,D,20221208,000000,12.87,13.16,12.87,12.94,489558,0
+RC.US,D,20221209,000000,12.94,13.0315,12.78,12.85,496871,0
+RC.US,D,20221212,000000,12.84,13.17,12.81,13.09,839875,0
+RC.US,D,20221213,000000,13.5,13.63,13.04,13.06,1027704,0
+RC.US,D,20221214,000000,13.02,13.185,12.86,12.93,654655,0
+RC.US,D,20221215,000000,12.5,12.54,12.12,12.32,1212841,0
+RC.US,D,20221216,000000,12.11,12.255,11.865,12.1,2944659,0
+RC.US,D,20221219,000000,12.15,12.33,11.95,11.99,825974,0
+RC.US,D,20221220,000000,11.93,12.025,11.755,11.94,793554,0
+RC.US,D,20221221,000000,12.14,12.31,12.125,12.18,741534,0
+RC.US,D,20221222,000000,12.11,12.11,11.755,11.99,870953,0
+RC.US,D,20221223,000000,11.88,12.035,11.88,11.95,556667,0
+RC.US,D,20221227,000000,12,12.02,11.73,11.74,708617,0
+RC.US,D,20221228,000000,11.71,11.75,11.26,11.27,1277447,0
+RC.US,D,20221229,000000,11,11.285,10.83,11.18,997489,0
+RC.US,D,20221230,000000,11.02,11.19,10.8599,11.14,1254853,0
+RC.US,D,20230103,000000,11.26,11.39,11.075,11.31,801005,0
+RC.US,D,20230104,000000,11.44,11.6,11.36,11.47,689034,0
+RC.US,D,20230105,000000,11.39,11.5,11.32,11.33,628460,0
+RC.US,D,20230106,000000,11.43,11.5,11.27,11.38,1121867,0
+RC.US,D,20230109,000000,11.52,11.59,11.2501,11.3,1398047,0
+RC.US,D,20230110,000000,11.29,11.45,11.185,11.45,618343,0
+RC.US,D,20230111,000000,11.49,11.86,11.49,11.79,622706,0
+RC.US,D,20230112,000000,11.9,12.01,11.77,11.99,625836,0
+RC.US,D,20230113,000000,11.84,12.28,11.8,12.27,590889,0
+RC.US,D,20230117,000000,12.32,12.48,12.31,12.36,566390,0
+RC.US,D,20230118,000000,12.42,12.555,12.331,12.35,518962,0
+RC.US,D,20230119,000000,12.24,12.38,12.19,12.36,604078,0
+RC.US,D,20230120,000000,12.43,12.54,12.275,12.54,673710,0
+RC.US,D,20230123,000000,12.55,12.835,12.54,12.79,487229,0
+RC.US,D,20230124,000000,12.79,13.045,12.76,12.9,685571,0
+RC.US,D,20230125,000000,12.82,12.995,12.66,12.96,610858,0
+RC.US,D,20230126,000000,13.02,13.125,12.9,12.97,580282,0
+RC.US,D,20230127,000000,12.97,13.12,12.97,13,774928,0
+RC.US,D,20230130,000000,12.95,13.025,12.795,12.89,512735,0
+RC.US,D,20230131,000000,12.99,13.27,12.92,13.23,808153,0
+RC.US,D,20230201,000000,13.14,13.47,13.09,13.35,908884,0
+RC.US,D,20230202,000000,13.43,13.49,13.28,13.49,648730,0
+RC.US,D,20230203,000000,13.33,13.48,13.25,13.46,694311,0
+RC.US,D,20230206,000000,13.34,13.34,13.1,13.13,449970,0
+RC.US,D,20230207,000000,13.05,13.34,13.02,13.31,537741,0
+RC.US,D,20230208,000000,13.29,13.315,12.96,13.07,539954,0
+RC.US,D,20230209,000000,13.2,13.25,12.825,12.86,447898,0
+RC.US,D,20230210,000000,12.87,13.03,12.83,12.98,519305,0
+RC.US,D,20230213,000000,13,13.27,12.99,13.25,383559,0
+RC.US,D,20230214,000000,13.22,13.29,13.05,13.09,492523,0
+RC.US,D,20230215,000000,13,13.29,12.9697,13.28,325671,0
+RC.US,D,20230216,000000,13.08,13.3,13.06,13.21,446933,0
+RC.US,D,20230217,000000,13.22,13.25,13.06,13.24,427278,0
+RC.US,D,20230221,000000,13.13,13.15,12.6208,12.67,688126,0
+RC.US,D,20230222,000000,12.71,12.8999,12.705,12.73,659025,0
+RC.US,D,20230223,000000,12.81,12.885,12.62,12.7,756032,0
+RC.US,D,20230224,000000,12.57,12.62,12.39,12.5,665233,0
+RC.US,D,20230227,000000,10.86,11.27,10.55,11.16,7036408,0
+RC.US,D,20230228,000000,11.2301,11.42,11.1305,11.26,2657823,0
+RC.US,D,20230301,000000,11.18,11.29,11,11.05,1562066,0
+RC.US,D,20230302,000000,10.95,11.03,10.825,10.91,2072415,0
+RC.US,D,20230303,000000,10.94,11.275,10.89,11.18,1672805,0
+RC.US,D,20230306,000000,11.21,11.28,11.06,11.08,1555167,0
+RC.US,D,20230307,000000,11.11,11.16,10.895,11.01,1558759,0
+RC.US,D,20230308,000000,11.09,11.11,10.956,11.08,1514284,0
+RC.US,D,20230309,000000,11.15,11.2,10.68,10.69,2012640,0
+RC.US,D,20230310,000000,10.73,10.76,10.24,10.3,2123975,0
+RC.US,D,20230313,000000,10.1,10.2,9.75,10.07,2683391,0
+RC.US,D,20230314,000000,10.38,10.51,10.17,10.31,2108098,0
+RC.US,D,20230315,000000,10,10.03,9.755,9.83,3377585,0
+RC.US,D,20230316,000000,9.83,10,9.62,9.89,2072967,0
+RC.US,D,20230317,000000,9.84,9.87,9.36,9.46,5010998,0
+RC.US,D,20230320,000000,9.56,9.85,9.53,9.7,2474643,0
+RC.US,D,20230321,000000,9.92,10.065,9.8,9.92,2108300,0
+RC.US,D,20230322,000000,9.91,10,9.675,9.69,1529170,0
+RC.US,D,20230323,000000,9.74,9.95,9.49,9.52,1829386,0
+RC.US,D,20230324,000000,9.5,9.8375,9.38,9.82,1455368,0
+RC.US,D,20230327,000000,10.05,10.14,9.89,10.09,1821334,0
+RC.US,D,20230328,000000,10.08,10.135,9.9,9.97,1349527,0
+RC.US,D,20230329,000000,10.1,10.14,9.99,10.12,1493133,0
+RC.US,D,20230330,000000,9.83,9.905,9.64,9.82,1401080,0
+RC.US,D,20230331,000000,9.92,10.225,9.91,10.17,1507013,0
+RC.US,D,20230403,000000,10.09,10.22,10.01,10.09,1185070,0
+RC.US,D,20230404,000000,10.17,10.18,9.97,10.11,1015169,0
+RC.US,D,20230405,000000,10.08,10.305,10.03,10.23,1301026,0
+RC.US,D,20230406,000000,10.33,10.35,10.24,10.26,863985,0
+RC.US,D,20230410,000000,10.26,10.34,9.78,10.04,2601164,0
+RC.US,D,20230411,000000,10.1,10.22,10.01,10.13,1050657,0
+RC.US,D,20230412,000000,10.26,10.31,10.16,10.21,909566,0
+RC.US,D,20230413,000000,10.2,10.265,10.076,10.24,1344234,0
+RC.US,D,20230414,000000,10.3,10.34,10.01,10.11,939458,0
+RC.US,D,20230417,000000,10.06,10.36,9.9601,10.31,974041,0
+RC.US,D,20230418,000000,10.3,10.305,10.11,10.2,749706,0
+RC.US,D,20230419,000000,10.1,10.42,10.095,10.36,665835,0
+RC.US,D,20230420,000000,10.26,10.37,10.25,10.37,635400,0
+RC.US,D,20230421,000000,10.37,10.375,10.21,10.32,702537,0
+RC.US,D,20230424,000000,10.32,10.4187,10.15,10.39,1009219,0
+RC.US,D,20230425,000000,10.3,10.35,10.16,10.18,725317,0
+RC.US,D,20230426,000000,10.17,10.465,10.12,10.33,1260498,0
+RC.US,D,20230427,000000,10.36,10.58,10.34,10.57,856199,0
+RC.US,D,20230428,000000,10.58,10.795,10.56,10.73,1271344,0
+RC.US,D,20230501,000000,10.7,10.7875,10.49,10.5,1281098,0
+RC.US,D,20230502,000000,10.45,10.5,9.985,10.26,1360049,0
+RC.US,D,20230503,000000,10.36,10.54,10.275,10.28,1423894,0
+RC.US,D,20230504,000000,10.15,10.2,9.77,9.78,2231413,0
+RC.US,D,20230505,000000,10.02,10.335,9.99,10.26,1362839,0
+RC.US,D,20230508,000000,10.27,10.49,10.19,10.35,1497105,0
+RC.US,D,20230509,000000,10.15,10.25,9.81,10.05,1464940,0
+RC.US,D,20230510,000000,10.22,10.39,10.16,10.28,1401515,0
+RC.US,D,20230511,000000,10.16,10.31,10.13,10.31,865003,0
+RC.US,D,20230512,000000,10.33,10.39,10.23,10.28,1117151,0
+RC.US,D,20230515,000000,10.3,10.55,10.27,10.44,1089060,0
+RC.US,D,20230516,000000,10.42,10.46,10.27,10.29,884797,0
+RC.US,D,20230517,000000,10.37,10.645,10.29,10.62,1066335,0
+RC.US,D,20230518,000000,10.6,10.84,10.5511,10.82,1346112,0
+RC.US,D,20230519,000000,10.87,10.9,10.64,10.72,1230727,0
+RC.US,D,20230522,000000,10.7,10.85,10.62,10.83,1260665,0
+RC.US,D,20230523,000000,10.8,11.2,10.77,10.86,1664686,0
+RC.US,D,20230524,000000,10.76,10.7664,10.44,10.71,1289876,0
+RC.US,D,20230525,000000,10.63,10.68,10.41,10.52,1317866,0
+RC.US,D,20230526,000000,10.22,10.57,10.175,10.52,1472659,0
+RC.US,D,20230530,000000,10.55,10.58,10.25,10.25,4574644,0
+RC.US,D,20230531,000000,10.24,10.38,10.045,10.11,3850126,0
+RC.US,D,20230601,000000,10.1,10.11,9.7,9.93,18281398,0
+RC.US,D,20230602,000000,10.2,10.72,10.12,10.68,4808137,0
+RC.US,D,20230605,000000,10.57,10.57,10.33,10.47,2868886,0
+RC.US,D,20230606,000000,10.4,10.85,10.4,10.8,1758568,0
+RC.US,D,20230607,000000,10.87,11.12,10.855,11.09,2608627,0
+RC.US,D,20230608,000000,11.03,11.03,10.75,10.85,2069071,0
+RC.US,D,20230609,000000,10.78,10.93,10.76,10.92,1371525,0
+RC.US,D,20230612,000000,10.84,11.075,10.79,11.05,1413275,0
+RC.US,D,20230613,000000,11.14,11.355,11.1,11.14,1989235,0
+RC.US,D,20230614,000000,11.15,11.33,10.97,11.07,1954366,0
+RC.US,D,20230615,000000,10.98,11.35,10.97,11.34,2064946,0
+RC.US,D,20230616,000000,11.41,11.45,11.13,11.14,4469459,0
+RC.US,D,20230620,000000,11.11,11.145,11,11.11,924602,0
+RC.US,D,20230621,000000,11.11,11.28,11.005,11.19,954073,0
+RC.US,D,20230622,000000,11.2,11.2,11,11.01,778824,0
+RC.US,D,20230623,000000,10.88,10.94,10.64,10.69,4830656,0
+RC.US,D,20230626,000000,10.69,10.98,10.67,10.89,1010585,0
+RC.US,D,20230627,000000,10.885,11.17,10.83,11.15,789911,0
+RC.US,D,20230628,000000,11.06,11.25,11.04,11.24,1032624,0
+RC.US,D,20230629,000000,11.14,11.34,11.13,11.28,1770956,0
+RC.US,D,20230630,000000,11.39,11.39,11.195,11.28,1081212,0
+RC.US,D,20230703,000000,11.23,11.34,11.1722,11.26,525467,0
+RC.US,D,20230705,000000,11.2,11.26,11.04,11.04,1404379,0
+RC.US,D,20230706,000000,10.9,10.96,10.65,10.8,1058197,0
+RC.US,D,20230707,000000,10.81,11.08,10.8,10.96,1026133,0
+RC.US,D,20230710,000000,10.98,11.3,10.94,11.3,978620,0
+RC.US,D,20230711,000000,11.35,11.46,11.325,11.46,837595,0
+RC.US,D,20230712,000000,11.59,11.66,11.44,11.48,878044,0
+RC.US,D,20230713,000000,11.495,11.715,11.44,11.66,1225834,0
+RC.US,D,20230714,000000,11.63,11.63,11.45,11.49,852030,0
+RC.US,D,20230717,000000,11.48,11.58,11.39,11.56,668292,0
+RC.US,D,20230718,000000,11.6,11.83,11.59,11.78,769782,0
+RC.US,D,20230719,000000,11.85,11.97,11.83,11.93,682042,0
+RC.US,D,20230720,000000,11.93,11.94,11.65,11.67,1072476,0
+RC.US,D,20230721,000000,11.76,11.83,11.52,11.55,912990,0
+RC.US,D,20230724,000000,11.51,11.655,11.47,11.53,871915,0
+RC.US,D,20230725,000000,11.54,11.645,11.47,11.5,1202621,0
+RC.US,D,20230726,000000,11.5,11.735,11.5,11.69,987180,0
+RC.US,D,20230727,000000,11.74,11.8,11.4,11.44,1011225,0
+RC.US,D,20230728,000000,11.54,11.78,11.44,11.76,1171328,0
+RC.US,D,20230731,000000,11.8,11.829,11.49,11.57,1786324,0
+RC.US,D,20230801,000000,11.49,11.51,11.28,11.31,1604838,0
+RC.US,D,20230802,000000,11.21,11.3,11.12,11.29,1024055,0
+RC.US,D,20230803,000000,11.29,11.3,11.035,11.07,1418036,0
+RC.US,D,20230804,000000,11.12,11.35,11.095,11.29,1000499,0
+RC.US,D,20230807,000000,11.35,11.42,11.175,11.28,1301702,0
+RC.US,D,20230808,000000,11.11,11.29,11,11.2,1250343,0
+RC.US,D,20230809,000000,11.13,11.26,11.02,11.03,1083076,0
+RC.US,D,20230810,000000,11.07,11.16,10.98,11.08,898243,0
+RC.US,D,20230811,000000,11.01,11.1,10.94,11.01,735861,0
+RC.US,D,20230814,000000,10.98,10.98,10.795,10.88,958887,0
+RC.US,D,20230815,000000,10.79,10.81,10.62,10.67,912613,0
+RC.US,D,20230816,000000,10.63,10.735,10.51,10.51,661907,0
+RC.US,D,20230817,000000,10.53,10.5842,10.32,10.36,874441,0
+RC.US,D,20230818,000000,10.26,10.43,10.21,10.38,1053207,0
+RC.US,D,20230821,000000,10.39,10.48,10.335,10.46,1021660,0
+RC.US,D,20230822,000000,10.47,10.525,10.36,10.37,1026989,0
+RC.US,D,20230823,000000,10.32,10.63,10.32,10.59,630834,0
+RC.US,D,20230824,000000,10.54,10.69,10.5,10.57,624618,0
+RC.US,D,20230825,000000,10.65,10.765,10.425,10.54,611824,0
+RC.US,D,20230828,000000,10.57,10.83,10.57,10.81,628031,0
+RC.US,D,20230829,000000,10.83,10.97,10.76,10.91,848115,0
+RC.US,D,20230830,000000,10.86,10.9,10.805,10.87,526733,0
+RC.US,D,20230831,000000,10.85,10.96,10.85,10.92,629266,0
+RC.US,D,20230901,000000,10.98,11.07,10.93,11,597159,0
+RC.US,D,20230905,000000,10.88,10.895,10.735,10.82,1073456,0
+RC.US,D,20230906,000000,10.78,10.82,10.6,10.71,997406,0
+RC.US,D,20230907,000000,10.68,10.82,10.66,10.74,832996,0
+RC.US,D,20230908,000000,10.77,10.83,10.655,10.73,981901,0
+RC.US,D,20230911,000000,10.84,10.85,10.72,10.78,921695,0
+RC.US,D,20230912,000000,10.79,10.875,10.74,10.76,1126123,0
+RC.US,D,20230913,000000,10.78,10.855,10.745,10.76,1070974,0
+RC.US,D,20230914,000000,10.92,11.11,10.84,11.04,1429463,0
+RC.US,D,20230915,000000,10.93,11,10.875,10.97,5060120,0
+RC.US,D,20230918,000000,11.03,11.1,10.93,10.96,1130325,0
+RC.US,D,20230919,000000,10.96,11.14,10.95,11.03,812569,0
+RC.US,D,20230920,000000,11.13,11.13,10.9,10.9,968070,0
+RC.US,D,20230921,000000,10.84,10.88,10.55,10.55,2419402,0
+RC.US,D,20230922,000000,10.62,10.76,10.57,10.67,853051,0
+RC.US,D,20230925,000000,10.62,10.69,10.57,10.58,685804,0
+RC.US,D,20230926,000000,10.52,10.59,10.37,10.37,1105270,0
+RC.US,D,20230927,000000,10.45,10.55,10.27,10.37,1242287,0
+RC.US,D,20230928,000000,10.03,10.195,9.97,10.15,1571671,0
+RC.US,D,20230929,000000,10.22,10.345,10.11,10.11,1103667,0
+RC.US,D,20231002,000000,10.1,10.1,9.8,9.9,1423682,0
+RC.US,D,20231003,000000,9.84,9.87,9.54,9.66,1301359,0
+RC.US,D,20231004,000000,9.65,9.71,9.31,9.66,1461635,0
+RC.US,D,20231005,000000,9.67,9.985,9.63,9.92,1152208,0
+RC.US,D,20231006,000000,9.82,10.02,9.7902,9.88,1132327,0
+RC.US,D,20231009,000000,9.9,10.16,9.8,10.11,867379,0
+RC.US,D,20231010,000000,10.16,10.24,10.135,10.2,664625,0
+RC.US,D,20231011,000000,10.25,10.45,10.25,10.45,798266,0
+RC.US,D,20231012,000000,10.4,10.4,10.2015,10.36,753616,0
+RC.US,D,20231013,000000,10.43,10.47,10.12,10.13,651441,0
+RC.US,D,20231016,000000,10.25,10.33,10.15,10.3,761247,0
+RC.US,D,20231017,000000,10.18,10.36,10.17,10.31,930360,0
+RC.US,D,20231018,000000,10.21,10.245,9.99,10.01,800676,0
+RC.US,D,20231019,000000,9.95,10.045,9.74,9.75,786606,0
+RC.US,D,20231020,000000,9.78,9.91,9.63,9.63,1413815,0
+RC.US,D,20231023,000000,9.63,9.64,9.38,9.38,1298538,0
+RC.US,D,20231024,000000,9.45,9.56,9.4,9.44,750175,0
+RC.US,D,20231025,000000,9.35,9.4487,9.25,9.27,830748,0
+RC.US,D,20231026,000000,9.32,9.57,9.302,9.38,1250299,0
+RC.US,D,20231027,000000,9.44,9.53,9.2111,9.25,1186916,0
+RC.US,D,20231030,000000,9.38,9.43,9.19,9.3,852370,0
+RC.US,D,20231031,000000,9.41,9.5599,9.36,9.43,1087646,0
+RC.US,D,20231101,000000,9.47,9.55,9.3301,9.51,1266648,0
+RC.US,D,20231102,000000,9.67,9.96,9.64,9.94,856633,0
+RC.US,D,20231103,000000,10.21,10.275,10.06,10.16,853500,0
+RC.US,D,20231106,000000,10.185,10.185,9.91,9.94,879823,0
+RC.US,D,20231107,000000,9.96,9.96,9.84,9.92,1033777,0
+RC.US,D,20231108,000000,9.75,10.11,9.53,10.04,1044716,0
+RC.US,D,20231109,000000,10.09,10.09,9.7125,9.74,1066591,0
+RC.US,D,20231110,000000,9.84,9.84,9.65,9.75,1124738,0
+RC.US,D,20231113,000000,9.71,9.75,9.605,9.66,797014,0
+RC.US,D,20231114,000000,10,10.2,9.965,10.19,1123556,0
+RC.US,D,20231115,000000,10.13,10.44,10.13,10.41,1113260,0
+RC.US,D,20231116,000000,10.43,10.43,9.89,9.9,1175185,0
+RC.US,D,20231117,000000,10.03,10.12,9.89,10,1022324,0
+RC.US,D,20231120,000000,9.97,10.18,9.89,10.07,955074,0
+RC.US,D,20231121,000000,9.98,10.04,9.94,9.96,512723,0
+RC.US,D,20231122,000000,9.99,10.1,9.94,10.07,782240,0
+RC.US,D,20231124,000000,10.03,10.09,9.98,10.04,268941,0
+RC.US,D,20231127,000000,10,10.06,9.96,10.04,625010,0
+RC.US,D,20231128,000000,10.06,10.06,9.9095,10.01,766126,0
+RC.US,D,20231129,000000,10.15,10.28,10.13,10.13,808957,0
+RC.US,D,20231130,000000,10.16,10.26,10.1,10.22,868127,0
+RC.US,D,20231201,000000,10.19,10.52,10.11,10.5,1161697,0
+RC.US,D,20231204,000000,10.41,10.605,10.4093,10.59,1040344,0
+RC.US,D,20231205,000000,10.56,10.5763,10.435,10.52,843919,0
+RC.US,D,20231206,000000,10.58,10.7,10.23,10.24,1286613,0
+RC.US,D,20231207,000000,10.23,10.48,10.19,10.47,730893,0
+RC.US,D,20231208,000000,10.43,10.53,10.33,10.5,714747,0
+RC.US,D,20231211,000000,10.49,10.62,10.47,10.58,906474,0
+RC.US,D,20231212,000000,10.6,10.84,10.53,10.8,993409,0
+RC.US,D,20231213,000000,10.81,11.29,10.72,11.22,1822146,0
+RC.US,D,20231214,000000,11.47,11.67,11.42,11.47,2134610,0
+RC.US,D,20231215,000000,11.08,11.15,10.78,10.9,5199960,0
+RC.US,D,20231218,000000,10.78,10.9,10.665,10.75,2188164,0
+RC.US,D,20231219,000000,10.81,10.915,10.76,10.9,1507441,0
+RC.US,D,20231220,000000,10.89,11.02,10.71,10.72,1665701,0
+RC.US,D,20231221,000000,10.81,10.97,10.77,10.94,1286243,0
+RC.US,D,20231222,000000,10.95,11.1,10.8783,10.93,1147156,0
+RC.US,D,20231226,000000,10.99,11.11,10.95,11.08,812663,0
+RC.US,D,20231227,000000,11.08,11.095,10.97,10.99,1331230,0
+RC.US,D,20231228,000000,10.7,10.7125,10.5,10.53,3650344,0
+RC.US,D,20231229,000000,10.51,10.55,10.24,10.25,2295728,0
+RC.US,D,20240102,000000,10.21,10.3,10.12,10.23,1247771,0
+RC.US,D,20240103,000000,10.11,10.125,9.865,9.97,2901127,0
+RC.US,D,20240104,000000,9.97,10.04,9.89,9.9,1588937,0
+RC.US,D,20240105,000000,9.82,10.035,9.81,9.88,1254490,0
+RC.US,D,20240108,000000,9.9,10.13,9.8301,10.13,1257302,0
+RC.US,D,20240109,000000,10.01,10.07,9.96,10,847495,0
+RC.US,D,20240110,000000,9.99,10.12,9.99,10.12,926252,0
+RC.US,D,20240111,000000,10.01,10.125,9.835,10.1,1256380,0
+RC.US,D,20240112,000000,10.25,10.3576,10.085,10.11,696070,0
+RC.US,D,20240116,000000,10.01,10.02,9.74,9.79,1364053,0
+RC.US,D,20240117,000000,9.66,9.77,9.54,9.69,1160532,0
+RC.US,D,20240118,000000,9.75,9.755,9.615,9.74,996070,0
+RC.US,D,20240119,000000,9.81,9.84,9.59,9.84,1411335,0
+RC.US,D,20240122,000000,9.93,10,9.82,9.87,1067753,0
+RC.US,D,20240123,000000,9.92,9.985,9.83,9.84,1082696,0
+RC.US,D,20240124,000000,9.95,9.955,9.695,9.73,1006659,0
+RC.US,D,20240125,000000,9.87,9.89,9.66,9.74,794098,0
+RC.US,D,20240126,000000,9.82,9.92,9.78,9.85,749300,0
+RC.US,D,20240129,000000,9.83,9.96,9.815,9.95,784026,0
+RC.US,D,20240130,000000,9.88,9.945,9.74,9.74,1054082,0
+RC.US,D,20240131,000000,9.72,9.7285,9.35,9.37,1586354,0
+RC.US,D,20240201,000000,9.5,9.52,9.19,9.5,2169850,0
+RC.US,D,20240202,000000,9.4,9.41,9.15,9.17,1697984,0
+RC.US,D,20240205,000000,9.06,9.12,8.8,9.04,2037317,0
+RC.US,D,20240206,000000,9.01,9.145,8.97,9.08,1397470,0
+RC.US,D,20240207,000000,9.11,9.13,8.735,8.83,2820641,0
+RC.US,D,20240208,000000,8.82,8.94,8.71,8.88,1505354,0
+RC.US,D,20240209,000000,8.94,9.03,8.85,9.03,2373827,0
+RC.US,D,20240212,000000,9.07,9.265,9.03,9.21,1558158,0
+RC.US,D,20240213,000000,8.94,9.02,8.82,8.87,2132799,0
+RC.US,D,20240214,000000,9,9.05,8.845,8.89,1645095,0
+RC.US,D,20240215,000000,8.96,9.365,8.96,9.28,1628691,0
+RC.US,D,20240216,000000,9.15,9.2756,9.08,9.2,1050899,0
+RC.US,D,20240220,000000,9.15,9.1601,9.065,9.11,1052258,0
+RC.US,D,20240221,000000,9.09,9.17,9.05,9.06,763846,0
+RC.US,D,20240222,000000,9.1,9.135,9.01,9.06,829931,0
+RC.US,D,20240223,000000,9.06,9.16,8.96,9.11,957646,0
+RC.US,D,20240226,000000,9.07,9.165,8.93,8.94,1085744,0
+RC.US,D,20240227,000000,9.01,9.08,8.93,8.93,1195735,0
+RC.US,D,20240228,000000,8.72,8.85,8.4,8.49,3990475,0
+RC.US,D,20240229,000000,8.63,8.85,8.6,8.83,1954425,0
+RC.US,D,20240301,000000,8.82,9,8.755,8.97,1395819,0
+RC.US,D,20240304,000000,8.79,8.93,8.37,8.39,3376118,0
+RC.US,D,20240305,000000,8.35,8.52,8.3,8.43,1532348,0
+RC.US,D,20240306,000000,8.53,8.66,8.45,8.47,1344850,0
+RC.US,D,20240307,000000,8.68,8.79,8.6745,8.71,1401940,0
+RC.US,D,20240308,000000,8.78,8.95,8.73,8.76,1172422,0
+RC.US,D,20240311,000000,8.72,8.85,8.661,8.78,975267,0
+RC.US,D,20240312,000000,8.75,8.86,8.72,8.83,779673,0
+RC.US,D,20240313,000000,8.81,8.995,8.81,8.91,949279,0
+RC.US,D,20240314,000000,8.9,8.9,8.5901,8.67,1482059,0
+RC.US,D,20240315,000000,8.59,8.88,8.58,8.86,3027361,0
+RC.US,D,20240318,000000,8.88,9.05,8.774,8.94,1724467,0
+RC.US,D,20240319,000000,8.9,9.075,8.85,8.92,1456949,0
+RC.US,D,20240320,000000,8.87,9.2,8.84,9.07,1256894,0
+RC.US,D,20240321,000000,9.07,9.26,9.06,9.18,1138915,0
+RC.US,D,20240322,000000,9.21,9.25,9.07,9.08,985924,0
+RC.US,D,20240325,000000,9.1,9.27,9.09,9.16,968203,0
+RC.US,D,20240326,000000,9.22,9.229,9.02,9.03,1844086,0
+RC.US,D,20240327,000000,8.8,8.95,8.8,8.93,1814425,0
+RC.US,D,20240328,000000,8.93,9.16,8.93,9.13,1389495,0
+RC.US,D,20240401,000000,9.1,9.11,8.92,8.96,1226071,0
+RC.US,D,20240402,000000,8.8,8.94,8.72,8.74,1901364,0
+RC.US,D,20240403,000000,8.7,8.86,8.66,8.83,985273,0
+RC.US,D,20240404,000000,8.93,9.035,8.8,8.81,1135709,0
+RC.US,D,20240405,000000,8.77,8.84,8.69,8.8,1003432,0
+RC.US,D,20240408,000000,8.86,8.895,8.71,8.71,825840,0
+RC.US,D,20240409,000000,8.75,8.81,8.72,8.8,903943,0
+RC.US,D,20240410,000000,8.66,8.67,8.25,8.3,2587010,0
+RC.US,D,20240411,000000,8.36,8.5,8.31,8.49,1280099,0
+RC.US,D,20240412,000000,8.42,8.45,8.29,8.32,1143512,0
+RC.US,D,20240415,000000,8.34,8.485,8.32,8.39,1948935,0
+RC.US,D,20240416,000000,8.36,8.4075,8.25,8.33,1978029,0
+RC.US,D,20240417,000000,8.39,8.555,8.385,8.47,1489052,0
+RC.US,D,20240418,000000,8.48,8.56,8.42,8.47,1065176,0
+RC.US,D,20240419,000000,8.44,8.64,8.44,8.635,1009963,0
+RC.US,D,20240422,000000,8.69,8.76,8.6,8.71,782835,0
+RC.US,D,20240423,000000,8.68,8.92,8.68,8.87,1071526,0
+RC.US,D,20240424,000000,8.8,8.84,8.7,8.82,1068112,0
+RC.US,D,20240425,000000,8.7,8.75,8.6441,8.7,846346,0
+RC.US,D,20240426,000000,8.76,8.95,8.75,8.85,961588,0
+RC.US,D,20240429,000000,8.9,8.95,8.77,8.81,1591818,0
+RC.US,D,20240430,000000,8.73,8.779,8.48,8.52,1706654,0
+RC.US,D,20240501,000000,8.53,8.8001,8.51,8.67,1236732,0
+RC.US,D,20240502,000000,8.83,8.83,8.57,8.62,1270143,0
+RC.US,D,20240503,000000,8.81,8.85,8.615,8.66,1382193,0
+RC.US,D,20240506,000000,8.74,8.795,8.6801,8.74,1108557,0
+RC.US,D,20240507,000000,8.8,8.8,8.645,8.68,1331174,0
+RC.US,D,20240508,000000,8.61,8.63,8.43,8.45,3022499,0
+RC.US,D,20240509,000000,8.5,8.74,8.43,8.66,3419622,0
+RC.US,D,20240510,000000,8.6,8.645,8.29,8.37,2433706,0
+RC.US,D,20240513,000000,8.45,8.6099,8.38,8.58,1773396,0
+RC.US,D,20240514,000000,8.65,8.94,8.64,8.86,1952037,0
+RC.US,D,20240515,000000,9,9,8.64,8.7,1560291,0
+RC.US,D,20240516,000000,8.66,8.7,8.6,8.66,990845,0
+RC.US,D,20240517,000000,8.69,8.75,8.62,8.71,772434,0
+RC.US,D,20240520,000000,8.74,8.74,8.54,8.58,1235059,0
+RC.US,D,20240521,000000,8.58,8.59,8.49,8.52,827647,0
+RC.US,D,20240522,000000,8.5,8.64,8.4762,8.5,771803,0
+RC.US,D,20240523,000000,8.5,8.505,8.25,8.28,1495523,0
+RC.US,D,20240524,000000,8.3,8.36,8.265,8.35,938449,0
+RC.US,D,20240528,000000,8.37,8.46,8.26,8.28,818971,0
+RC.US,D,20240529,000000,8.21,8.25,7.93,7.99,2536848,0
+RC.US,D,20240530,000000,8.1,8.17,8.015,8.11,1345968,0
+RC.US,D,20240531,000000,8.17,8.33,8.13,8.3,1085956,0
+RC.US,D,20240603,000000,8.41,8.46,8.34,8.43,845977,0
+RC.US,D,20240604,000000,8.37,8.44,8.32,8.4,1007994,0
+RC.US,D,20240605,000000,8.45,8.61,8.38,8.59,1191296,0
+RC.US,D,20240606,000000,8.54,8.5856,8.46,8.46,1050305,0
+RC.US,D,20240607,000000,8.33,8.36,8.26,8.32,1402812,0
+RC.US,D,20240610,000000,8.25,8.3,8.21,8.23,1545947,0
+RC.US,D,20240611,000000,8.2,8.25,8.125,8.2,1293457,0
+RC.US,D,20240612,000000,8.45,8.51,8.33,8.34,1137309,0
+RC.US,D,20240613,000000,8.3,8.345,8.25,8.29,1064675,0
+RC.US,D,20240614,000000,8.2,8.27,8.17,8.26,802795,0
+RC.US,D,20240617,000000,8.25,8.555,8.21,8.53,1683728,0
+RC.US,D,20240618,000000,8.52,8.5495,8.38,8.4,1189074,0
+RC.US,D,20240620,000000,8.4,8.45,8.39,8.41,974595,0
+RC.US,D,20240621,000000,8.41,8.48,8.3944,8.47,3964921,0
+RC.US,D,20240624,000000,8.47,8.63,8.47,8.57,985835,0
+RC.US,D,20240625,000000,8.55,8.6,8.43,8.44,1188933,0
+RC.US,D,20240626,000000,8.4,8.52,8.36,8.5,855171,0
+RC.US,D,20240627,000000,8.52,8.525,8.3,8.39,1582014,0
+RC.US,D,20240628,000000,8.18,8.215,8.08,8.18,2428582,0
+RC.US,D,20240701,000000,8.18,8.23,7.975,8.11,1524812,0
+RC.US,D,20240702,000000,8.12,8.32,8.1005,8.28,1142417,0
+RC.US,D,20240703,000000,8.3,8.42,8.285,8.35,897422,0
+RC.US,D,20240705,000000,8.3,8.42,8.29,8.3,1371532,0
+RC.US,D,20240708,000000,8.35,8.43,8.3317,8.41,828304,0
+RC.US,D,20240709,000000,8.39,8.52,8.32,8.51,842630,0
+RC.US,D,20240710,000000,8.55,8.69,8.5,8.67,1627934,0
+RC.US,D,20240711,000000,8.81,9.1,8.75,9.08,2327346,0
+RC.US,D,20240712,000000,9.15,9.215,8.78,8.92,2914845,0
+RC.US,D,20240715,000000,8.94,9.06,8.875,8.97,2147984,0
+RC.US,D,20240716,000000,9.03,9.28,9.015,9.26,1319251,0
+RC.US,D,20240717,000000,9.18,9.455,9.18,9.4,1735963,0
+RC.US,D,20240718,000000,9.32,9.535,9.3,9.38,1941057,0
+RC.US,D,20240719,000000,9.35,9.465,9.28,9.36,1645276,0
+RC.US,D,20240722,000000,9.35,9.36,9.13,9.23,1594513,0
+RC.US,D,20240723,000000,9.19,9.425,9.19,9.3,1954995,0
+RC.US,D,20240724,000000,9.23,9.295,9,9,1624036,0
+RC.US,D,20240725,000000,9,9.22,8.98,9.13,1470461,0
+RC.US,D,20240726,000000,9.3,9.32,9.19,9.32,1058649,0
+RC.US,D,20240729,000000,9.31,9.395,9.2,9.28,951132,0
+RC.US,D,20240730,000000,9.34,9.47,9.33,9.43,1157212,0
+RC.US,D,20240731,000000,9.48,9.53,9.27,9.28,1798193,0
+RC.US,D,20240801,000000,9.3,9.32,9.012,9.12,1206991,0
+RC.US,D,20240802,000000,8.95,9.09,8.83,9.02,1529050,0
+RC.US,D,20240805,000000,8.65,8.85,8.44,8.67,1741630,0
+RC.US,D,20240806,000000,8.65,8.87,8.52,8.79,1932358,0
+RC.US,D,20240807,000000,8.89,9.015,8.74,8.75,1219240,0
+RC.US,D,20240808,000000,8.68,8.89,8.49,8.8,1617717,0
+RC.US,D,20240809,000000,8.8,8.875,8.67,8.73,1325547,0
+RC.US,D,20240812,000000,8.66,8.73,8.33,8.38,2092968,0
+RC.US,D,20240813,000000,8.39,8.435,8.13,8.34,3566501,0
+RC.US,D,20240814,000000,8.39,8.44,8.15,8.35,3001096,0
+RC.US,D,20240815,000000,8.47,8.49,8.325,8.41,1110469,0
+RC.US,D,20240816,000000,8.4,8.4968,8.39,8.42,892568,0
+RC.US,D,20240819,000000,8.46,8.59,8.46,8.54,860940,0
+RC.US,D,20240820,000000,8.51,8.52,8.405,8.45,1276931,0
+RC.US,D,20240821,000000,8.49,8.56,8.45,8.53,1200132,0
+RC.US,D,20240822,000000,8.56,8.57,8.34,8.4,2731640,0
+RC.US,D,20240823,000000,8.44,8.5,8.355,8.44,3192593,0
+RC.US,D,20240826,000000,8.5,8.64,8.43,8.45,2172385,0
+RC.US,D,20240827,000000,8.41,8.435,8.34,8.34,1186394,0
+RC.US,D,20240828,000000,8.35,8.4,8.17,8.18,1972714,0
+RC.US,D,20240829,000000,8.23,8.3,8.095,8.26,1984666,0
+RC.US,D,20240830,000000,8.3,8.315,8.2,8.29,1184014,0
+RC.US,D,20240903,000000,8.21,8.24,8.07,8.17,1628419,0
+RC.US,D,20240904,000000,8.14,8.185,7.975,8.01,1547375,0
+RC.US,D,20240905,000000,8.07,8.145,8.015,8.11,1175497,0
+RC.US,D,20240906,000000,8.14,8.14,7.8901,7.93,2254045,0
+RC.US,D,20240909,000000,7.92,7.95,7.87,7.88,1579218,0
+RC.US,D,20240910,000000,7.86,7.91,7.75,7.84,1312720,0
+RC.US,D,20240911,000000,7.82,7.86,7.655,7.79,1216768,0
+RC.US,D,20240912,000000,7.81,7.87,7.59,7.63,2686792,0
+RC.US,D,20240913,000000,7.71,7.73,7.5445,7.71,2075315,0
+RC.US,D,20240916,000000,7.62,7.7983,7.518,7.75,2664271,0
+RC.US,D,20240917,000000,7.83,8.05,7.8201,7.98,2656314,0
+RC.US,D,20240918,000000,8.01,8.215,7.96,8.05,2348070,0
+RC.US,D,20240919,000000,8.2,8.41,8.14,8.35,3261890,0
+RC.US,D,20240920,000000,8.27,8.31,7.94,7.97,6713644,0
+RC.US,D,20240923,000000,8,8.09,7.91,7.94,1701590,0
+RC.US,D,20240924,000000,7.97,8.01,7.9,7.96,1048107,0
+RC.US,D,20240925,000000,7.95,7.96,7.69,7.69,2407149,0
+RC.US,D,20240926,000000,7.8,7.88,7.75,7.83,1122369,0
+RC.US,D,20240927,000000,7.94,7.96,7.8,7.83,1742270,0
+RC.US,D,20240930,000000,7.58,7.675942,7.5205,7.63,1522401,0
+RC.US,D,20241001,000000,7.59,7.61,7.41,7.44,2540622,0
+RC.US,D,20241002,000000,7.42,7.5,7.37,7.38,1416821,0
+RC.US,D,20241003,000000,7.37,7.4,7.31,7.38,1747885,0
+RC.US,D,20241004,000000,7.46,7.46,7.23,7.31,2053019,0
+RC.US,D,20241007,000000,7.3,7.32,7.11,7.13,2231518,0
+RC.US,D,20241008,000000,7.12,7.16,7.06,7.13,1427610,0
+RC.US,D,20241009,000000,7.07,7.19,7.05,7.1,1192971,0
+RC.US,D,20241010,000000,7.06,7.16,7,7.16,1884580,0
+RC.US,D,20241011,000000,7.17,7.185,7.08,7.12,1120755,0
+RC.US,D,20241014,000000,7.09,7.2,7.06,7.19,1175275,0
+RC.US,D,20241015,000000,7.2,7.3,7.18,7.21,1418572,0
+RC.US,D,20241016,000000,7.28,7.38,7.275,7.35,1017398,0
+RC.US,D,20241017,000000,7.31,7.33,7.19,7.25,1217672,0
+RC.US,D,20241018,000000,7.28,7.28,7.185,7.25,1049235,0
+RC.US,D,20241021,000000,7.25,7.25,6.985,7.02,2029088,0
+RC.US,D,20241022,000000,7.01,7.05,6.93,6.96,1233361,0
+RC.US,D,20241023,000000,6.94,6.99,6.87,6.96,1025099,0
+RC.US,D,20241024,000000,7,7.09,6.96,7.04,1692330,0
+RC.US,D,20241025,000000,7.08,7.12,6.87,6.87,1506771,0
+RC.US,D,20241028,000000,6.94,6.98,6.87,6.91,1098179,0
+RC.US,D,20241029,000000,6.87,6.955,6.82,6.92,1505284,0
+RC.US,D,20241030,000000,6.91,7.1,6.91,7.01,1510804,0
+RC.US,D,20241031,000000,7.03,7.07,6.84,6.85,1804605,0
+RC.US,D,20241101,000000,6.93,6.9601,6.73,6.75,1489289,0
+RC.US,D,20241104,000000,6.75,6.826677,6.71,6.71,1992769,0
+RC.US,D,20241105,000000,6.71,6.79,6.65,6.78,1086564,0
+RC.US,D,20241106,000000,6.89,7.03,6.77,6.98,2104932,0
+RC.US,D,20241107,000000,6.96,7.095,6.92,7,1473419,0
+RC.US,D,20241108,000000,7.07,7.38,6.94,7.31,2876134,0
+RC.US,D,20241111,000000,7.32,7.4,7.26,7.38,1366393,0
+RC.US,D,20241112,000000,7.29,7.34,7.19,7.19,1276002,0
+RC.US,D,20241113,000000,7.28,7.28,7.09,7.11,1640886,0
+RC.US,D,20241114,000000,7.14,7.1799,7.015,7.07,1377447,0
+RC.US,D,20241115,000000,7.09,7.11,6.945,7.02,1588614,0
+RC.US,D,20241118,000000,7.01,7.24,6.9868,7.19,1353735,0
+RC.US,D,20241119,000000,7.12,7.29,7.1,7.23,1474102,0
+RC.US,D,20241120,000000,7.205,7.25,7.13,7.2,850349,0
+RC.US,D,20241121,000000,7.22,7.31,7.195,7.25,1757553,0
+RC.US,D,20241122,000000,7.3,7.41,7.24,7.39,1729355,0
+RC.US,D,20241125,000000,7.45,7.5,7.37,7.37,1724956,0
+RC.US,D,20241126,000000,7.33,7.395,7.21,7.38,1220324,0
+RC.US,D,20241127,000000,7.415,7.52,7.4,7.42,1010919,0
+RC.US,D,20241129,000000,7.48,7.5,7.355,7.37,665784,0
+RC.US,D,20241202,000000,7.41,7.62,7.3507,7.57,1693393,0
+RC.US,D,20241203,000000,7.53,7.54,7.21,7.23,2189236,0
+RC.US,D,20241204,000000,7.25,7.27,7.13,7.18,2316934,0
+RC.US,D,20241205,000000,7.18,7.39,7.18,7.32,1846361,0
+RC.US,D,20241206,000000,7.35,7.425,7.335,7.39,1564646,0
+RC.US,D,20241209,000000,7.4,7.5,7.4,7.46,1547847,0
+RC.US,D,20241210,000000,7.45,7.485,7.32,7.45,1392596,0
+RC.US,D,20241211,000000,7.41,7.45,7.165,7.23,1953329,0
+RC.US,D,20241212,000000,7.18,7.375,7.18,7.34,1532522,0
+RC.US,D,20241213,000000,7.34,7.46,7.29,7.45,2017723,0
+RC.US,D,20241216,000000,7.41,7.59,7.39,7.51,1822259,0
+RC.US,D,20241217,000000,7.46,7.585,7.42,7.49,2568654,0
+RC.US,D,20241218,000000,7.5,7.64,7.16,7.18,2652253,0
+RC.US,D,20241219,000000,7.26,7.325,7.09,7.1,2416487,0
+RC.US,D,20241220,000000,7.025,7.3,7,7.26,7027022,0
+RC.US,D,20241223,000000,7.2,7.275,7.125,7.27,2091491,0
+RC.US,D,20241224,000000,7.29,7.41,7.26,7.39,880695,0
+RC.US,D,20241226,000000,7.31,7.4,7.255,7.35,1341350,0
+RC.US,D,20241227,000000,7.285,7.39,7.05,7.05,1861473,0
+RC.US,D,20241230,000000,7.01,7.01,6.81,6.87,3190109,0
+RC.US,D,20241231,000000,6.71,6.88,6.65,6.82,2603345,0
+RC.US,D,20250102,000000,6.88,6.935,6.78,6.88,1184933,0
+RC.US,D,20250103,000000,6.905,7,6.89,6.94,1799547,0
+RC.US,D,20250106,000000,6.995,7.11,6.935,6.97,1978212,0
+RC.US,D,20250107,000000,6.86,6.96,6.76,6.86,3120917,0
+RC.US,D,20250108,000000,6.82,6.82,6.62,6.66,3228485,0
+RC.US,D,20250110,000000,6.59,6.6,6.47,6.56,1899595,0
+RC.US,D,20250113,000000,6.54,6.62,6.4468,6.6,1253511,0
+RC.US,D,20250114,000000,6.61,6.7,6.52,6.62,1514888,0
+RC.US,D,20250115,000000,6.65,6.84,6.64,6.68,1312884,0
+RC.US,D,20250116,000000,6.68,6.77,6.66,6.75,1485956,0
+RC.US,D,20250117,000000,6.915,7.135,6.87,7.05,2899940,0
+RC.US,D,20250121,000000,7.09,7.12,6.98,7.04,1725202,0
+RC.US,D,20250122,000000,7.01,7.03,6.83,6.85,1337651,0
+RC.US,D,20250123,000000,6.8023,6.935,6.79,6.82,1452268,0
+RC.US,D,20250124,000000,6.82,6.94,6.8,6.81,1170806,0
+RC.US,D,20250127,000000,6.8,6.99,6.8,6.9,2143035,0
+RC.US,D,20250128,000000,6.9,6.93,6.77,6.79,1876531,0
+RC.US,D,20250129,000000,6.87,6.87,6.565,6.66,3022379,0
+RC.US,D,20250130,000000,6.702,6.78,6.655,6.7,1751402,0
+RC.US,D,20250131,000000,6.72,6.7552,6.59,6.65,3366862,0
+RC.US,D,20250203,000000,6.51,6.62,6.39,6.58,3398538,0
+RC.US,D,20250204,000000,6.58,6.75,6.49,6.73,1483693,0
+RC.US,D,20250205,000000,6.73,6.79,6.7,6.72,1374362,0
+RC.US,D,20250206,000000,6.74,6.76,6.61,6.73,1508948,0
+RC.US,D,20250207,000000,6.71,6.735,6.62,6.67,1737765,0
+RC.US,D,20250210,000000,6.7,6.7,6.55,6.6,1170042,0
+RC.US,D,20250211,000000,6.58,6.69,6.555,6.69,1243138,0
+RC.US,D,20250212,000000,6.58,6.64,6.54,6.56,1604030,0
+RC.US,D,20250213,000000,6.61,6.6175,6.54,6.58,1133260,0
+RC.US,D,20250214,000000,6.595,6.73,6.57,6.73,1643257,0
+RC.US,D,20250218,000000,6.73,6.87,6.72,6.85,2694164,0
+RC.US,D,20250219,000000,6.85,6.89,6.73,6.85,2723515,0
+RC.US,D,20250220,000000,6.85,6.94,6.83,6.89,1185949,0
+RC.US,D,20250221,000000,6.925,7.03,6.6,6.72,4321647,0
+RC.US,D,20250224,000000,6.73,6.79,6.6,6.7,2274959,0
+RC.US,D,20250225,000000,6.765,6.9,6.71,6.83,1883837,0
+RC.US,D,20250226,000000,6.855,6.965,6.815,6.89,1201813,0
+RC.US,D,20250227,000000,6.86,6.935,6.77,6.8,1560094,0
+RC.US,D,20250228,000000,6.78,6.96,6.77,6.93,2270146,0
+RC.US,D,20250303,000000,5.52,5.7,4.775,5.07,22960789,0
+RC.US,D,20250304,000000,5.04,5.05,4.74,4.95,6296970,0
+RC.US,D,20250305,000000,4.88,5,4.76,4.96,4816903,0
+RC.US,D,20250306,000000,4.9631,5.08,4.855,5,4283515,0
+RC.US,D,20250307,000000,5.06,5.445,5.06,5.36,4395171,0
+RC.US,D,20250310,000000,5.35,5.475,5.055,5.13,3224358,0
+RC.US,D,20250311,000000,5.155,5.21,4.97,5.01,2480505,0
+RC.US,D,20250312,000000,5.1,5.12,5,5.07,2000063,0
+RC.US,D,20250313,000000,5.055,5.17,5.04,5.06,1639872,0
+RC.US,D,20250314,000000,5.02,5.1,4.98,5.01,2492499,0
+RC.US,D,20250317,000000,5.045,5.06,4.88,4.99,3361747,0
+RC.US,D,20250318,000000,4.99,5.1,4.9101,5.07,2583554,0
+RC.US,D,20250319,000000,5.085,5.245,5.085,5.16,2402071,0
+RC.US,D,20250320,000000,5.14,5.17,5.08,5.08,1331294,0
+RC.US,D,20250321,000000,5.075,5.075,4.979,5.03,3921176,0
+RC.US,D,20250324,000000,5.06,5.1,4.99,5,1774885,0
+RC.US,D,20250325,000000,5.01,5.015,4.86,4.9,2936901,0
+RC.US,D,20250326,000000,4.87,5,4.86,4.97,2904047,0
+RC.US,D,20250327,000000,4.965,5.09,4.92,5.05,3068828,0
+RC.US,D,20250328,000000,5.02,5.09,4.89,4.97,4193886,0
+RC.US,D,20250331,000000,4.84,5.1,4.8,5.09,3596865,0
+RC.US,D,20250401,000000,5.085,5.24,5.045,5.15,2177538,0
+RC.US,D,20250402,000000,5.06,5.18,5.05,5.11,1900964,0
+RC.US,D,20250403,000000,4.98,5.04,4.85,4.87,2662441,0
+RC.US,D,20250404,000000,4.77,4.78,4.44,4.71,4170369,0
+RC.US,D,20250407,000000,4.55,4.945,4.42,4.59,4342014,0
+RC.US,D,20250408,000000,4.75,4.8,4.46,4.52,3590362,0
+RC.US,D,20250409,000000,4.4999,4.935,4.375,4.84,4898721,0
+RC.US,D,20250410,000000,4.735,4.759,4.38,4.49,2419602,0
+RC.US,D,20250411,000000,4.47,4.495,4.28,4.43,2218459,0
+RC.US,D,20250414,000000,4.49,4.56,4.37,4.47,1725913,0
+RC.US,D,20250415,000000,4.45,4.565,4.41,4.45,1565667,0
+RC.US,D,20250416,000000,4.42,4.43,4.19,4.2,3525429,0
+RC.US,D,20250417,000000,4.3,4.435,4.16,4.39,2320779,0
+RC.US,D,20250421,000000,4.38,4.385,4.24,4.37,2661156,0
+RC.US,D,20250422,000000,4.42,4.5,4.375,4.46,1655366,0
+RC.US,D,20250423,000000,4.56,4.62,4.405,4.46,2505213,0
+RC.US,D,20250424,000000,4.47,4.47,4.36,4.42,2314515,0
+RC.US,D,20250425,000000,4.4,4.43,4.3001,4.42,2420543,0
+RC.US,D,20250428,000000,4.42,4.5984,4.41,4.57,1756619,0
+RC.US,D,20250429,000000,4.56,4.625,4.42,4.46,3432528,0
+RC.US,D,20250430,000000,4.38,4.47,4.255,4.45,3650256,0
+RC.US,D,20250501,000000,4.45,4.5381,4.4,4.48,2158664,0
+RC.US,D,20250502,000000,4.52,4.54,4.43,4.49,2200075,0
+RC.US,D,20250505,000000,4.4,4.5092,4.37,4.44,1718077,0
+RC.US,D,20250506,000000,4.4,4.46,4.33,4.36,2001603,0
+RC.US,D,20250507,000000,4.37,4.46,4.365,4.41,1661889,0
+RC.US,D,20250508,000000,4.45,4.48,4.31,4.38,3752667,0
+RC.US,D,20250509,000000,4.215,4.25,3.925,4.13,5747532,0
+RC.US,D,20250512,000000,4.245,4.281,4.125,4.26,4880106,0
+RC.US,D,20250513,000000,4.235,4.345,4.225,4.25,2981604,0
+RC.US,D,20250514,000000,4.24,4.3,4.185,4.25,3326450,0
+RC.US,D,20250515,000000,4.25,4.46,4.22,4.41,3211983,0
+RC.US,D,20250516,000000,4.435,4.555,4.395,4.53,2192940,0
+RC.US,D,20250519,000000,4.44,4.46,4.325,4.45,2003245,0
+RC.US,D,20250520,000000,4.45,4.49,4.39,4.4,1845261,0
+RC.US,D,20250521,000000,4.35,4.39,4.13,4.14,2198609,0
+RC.US,D,20250522,000000,4.11,4.2,4.03,4.13,3039681,0
+RC.US,D,20250523,000000,4.07,4.235,4.05,4.19,2205600,0
+RC.US,D,20250527,000000,4.265,4.32,4.225,4.31,2381288,0
+RC.US,D,20250528,000000,4.3,4.34,4.265,4.29,1799987,0
+RC.US,D,20250529,000000,4.325,4.515,4.31,4.48,3582821,0
+RC.US,D,20250530,000000,4.43,4.555,4.41,4.47,2827082,0
+RC.US,D,20250602,000000,4.435,4.46,4.17,4.19,1888963,0
+RC.US,D,20250603,000000,4.19,4.3288,4.135,4.27,1697175,0
+RC.US,D,20250604,000000,4.27,4.28,4.185,4.2,1160853,0
+RC.US,D,20250605,000000,4.2,4.27,4.17,4.2,1969338,0
+RC.US,D,20250606,000000,4.26,4.33,4.245,4.31,1524206,0
+RC.US,D,20250609,000000,4.33,4.455,4.33,4.4,1144778,0
+RC.US,D,20250610,000000,4.4,4.57,4.39,4.55,1614654,0
+RC.US,D,20250611,000000,4.57,4.6,4.5,4.52,1066883,0
+RC.US,D,20250612,000000,4.46,4.5,4.41,4.47,1443771,0
+RC.US,D,20250613,000000,4.41,4.47,4.32,4.4,1906436,0
+RC.US,D,20250616,000000,4.44,4.49,4.36,4.37,1164958,0
+RC.US,D,20250617,000000,4.32,4.41,4.31,4.37,1803134,0
+RC.US,D,20250618,000000,4.38,4.59,4.37,4.53,1605461,0
+RC.US,D,20250620,000000,4.56,4.57,4.43,4.43,3182389,0
+RC.US,D,20250623,000000,4.43,4.515,4.38,4.5,1220984,0
+RC.US,D,20250624,000000,4.55,4.57,4.475,4.52,1218544,0
+RC.US,D,20250625,000000,4.49,4.56,4.46,4.47,1984295,0
+RC.US,D,20250626,000000,4.5,4.595,4.4912,4.57,1484284,0
+RC.US,D,20250627,000000,4.6,4.63,4.475,4.5,2433848,0
+RC.US,D,20250630,000000,4.415,4.5,4.32,4.37,1929556,0
+RC.US,D,20250701,000000,4.35,4.675,4.34,4.57,2415684,0
+RC.US,D,20250702,000000,4.59,4.62,4.535,4.6,1515014,0
+RC.US,D,20250703,000000,4.6,4.75,4.595,4.66,1463461,0
+RC.US,D,20250707,000000,4.61,4.65,4.52,4.55,1798619,0
+RC.US,D,20250708,000000,4.55,4.73,4.53,4.62,1585287,0
+RC.US,D,20250709,000000,4.635,4.69,4.3918,4.51,4271821,0
+RC.US,D,20250710,000000,4.51,4.67,4.495,4.59,3314753,0
+RC.US,D,20250711,000000,4.58,4.58,4.43,4.44,1664616,0
+RC.US,D,20250714,000000,4.415,4.46,4.33,4.35,1711781,0
+RC.US,D,20250715,000000,4.37,4.4,4.22,4.22,1627270,0
+RC.US,D,20250716,000000,4.23,4.34,4.2,4.31,1604364,0
+RC.US,D,20250717,000000,4.2898,4.34,4.26,4.28,1631204,0
+RC.US,D,20250718,000000,4.28,4.32,4.18,4.21,1576244,0
+RC.US,D,20250721,000000,4.2,4.27,4.17,4.22,1563847,0
+RC.US,D,20250722,000000,4.21,4.38,4.21,4.37,1934897,0
+RC.US,D,20250723,000000,4.4,4.52,4.4,4.46,1950309,0
+RC.US,D,20250724,000000,4.45,4.575,4.44,4.45,1749544,0
+RC.US,D,20250725,000000,4.45,4.5,4.38,4.47,1202407,0
+RC.US,D,20250728,000000,4.48,4.5,4.36,4.37,1067588,0
+RC.US,D,20250729,000000,4.36,4.5,4.35,4.46,2139937,0
+RC.US,D,20250730,000000,4.48,4.53,4.27,4.3,1860801,0
+RC.US,D,20250731,000000,4.27,4.29,4.18,4.21,1807406,0
+RC.US,D,20250801,000000,4.16,4.23,4.1,4.16,1855403,0
+RC.US,D,20250804,000000,4.2,4.2,4.13,4.18,1682960,0
+RC.US,D,20250805,000000,4.18,4.2,4.12,4.18,1250176,0
+RC.US,D,20250806,000000,4.18,4.27,4.12,4.22,3561826,0
+RC.US,D,20250807,000000,4.2484,4.255,4.14,4.23,1976002,0
+RC.US,D,20250808,000000,4.18,4.21,4.05,4.07,2440943,0
+RC.US,D,20250811,000000,4.07,4.1,3.77,3.78,3641695,0
+RC.US,D,20250812,000000,3.82,3.92,3.81,3.84,2740057,0
+RC.US,D,20250813,000000,3.87,3.9453,3.8347,3.92,2844799,0
+RC.US,D,20250814,000000,3.87,3.87,3.8,3.86,2073377,0
+RC.US,D,20250815,000000,3.865,3.88,3.81,3.82,1486703,0
+RC.US,D,20250818,000000,3.82,3.865,3.75,3.78,1339788,0
+RC.US,D,20250819,000000,3.78,3.8487,3.75,3.78,1408942,0
+RC.US,D,20250820,000000,3.78,3.8953,3.7544,3.85,1724664,0
+RC.US,D,20250821,000000,3.82,3.85,3.7,3.71,1836901,0
+RC.US,D,20250822,000000,3.7239,4.0368,3.7239,4.02,3798793,0
+RC.US,D,20250825,000000,4,4.05,3.98,4.02,1532970,0
+RC.US,D,20250826,000000,4.01,4.125,4,4.09,1729615,0
+RC.US,D,20250827,000000,4.08,4.28,4.0592,4.22,3757615,0
+RC.US,D,20250828,000000,4.23,4.26,4.19,4.24,1437879,0
+RC.US,D,20250829,000000,4.24,4.29,4.18,4.26,1480704,0
+RC.US,D,20250902,000000,4.225,4.335,4.2,4.27,2632597,0
+RC.US,D,20250903,000000,4.282,4.395,4.21,4.23,2022197,0
+RC.US,D,20250904,000000,4.2865,4.32,4.19,4.26,2164626,0
+RC.US,D,20250905,000000,4.3,4.42,4.23,4.29,1224134,0
+RC.US,D,20250908,000000,4.28,4.43,4.25,4.38,4372444,0
+RC.US,D,20250909,000000,4.3451,4.465,4.295,4.31,2287803,0
+RC.US,D,20250910,000000,4.32,4.325,4.09,4.11,2381469,0
+RC.US,D,20250911,000000,4.14,4.28,4.1228,4.25,2380260,0
+RC.US,D,20250912,000000,4.25,4.25,4.13,4.19,1347758,0
+RC.US,D,20250915,000000,4.2453,4.29,4.19,4.23,1333116,0
+RC.US,D,20250916,000000,4.25,4.37,4.2007,4.34,2238428,0
+RC.US,D,20250917,000000,4.34,4.425,4.23,4.25,2476649,0
+RC.US,D,20250918,000000,4.3,4.34,4.23,4.32,1568875,0
+RC.US,D,20250919,000000,4.36,4.41,4.26,4.34,6411100,0
+RC.US,D,20250922,000000,4.32,4.34,4.18,4.19,1830817,0
+RC.US,D,20250923,000000,4.215,4.295,4.18,4.19,1471490,0
+RC.US,D,20250924,000000,4.19,4.3,4.18,4.25,2550491,0
+RC.US,D,20250925,000000,4.22,4.24,4.14,4.15,1324518,0
+RC.US,D,20250926,000000,4.15,4.2,4.1143,4.17,1665327,0
+RC.US,D,20250929,000000,4.18,4.18,4.01,4.04,2433680,0
+RC.US,D,20250930,000000,4,4,3.81,3.87,2977753,0
+RC.US,D,20251001,000000,3.84,3.9292,3.77,3.82,2272855,0
+RC.US,D,20251002,000000,3.81,3.8293,3.73,3.74,1525508,0
+RC.US,D,20251003,000000,3.75,3.795,3.72,3.77,3124812,0
+RC.US,D,20251006,000000,3.76,3.78,3.56,3.56,3492997,0
+RC.US,D,20251007,000000,3.58,3.59,3.5,3.51,2566026,0
+RC.US,D,20251008,000000,3.51,3.62,3.5,3.61,3174700,0
+RC.US,D,20251009,000000,3.6077,3.63,3.44,3.46,2683801,0
+RC.US,D,20251010,000000,3.5,3.52,3.4199,3.44,2606844,0
+RC.US,D,20251013,000000,3.46,3.49,3.34,3.37,1945109,0
+RC.US,D,20251014,000000,3.335,3.435,3.305,3.4,2774917,0
+RC.US,D,20251015,000000,3.43,3.43,3.35,3.38,1993122,0
+RC.US,D,20251016,000000,3.36,3.3898,3.26,3.28,2286705,0
+RC.US,D,20251017,000000,3.26,3.29,3.2,3.24,2423502,0
+RC.US,D,20251020,000000,3.24,3.26,3.2,3.23,2045268,0
+RC.US,D,20251021,000000,3.22,3.24,3.15,3.15,1953262,0
+RC.US,D,20251022,000000,3.16,3.18,3.09,3.13,2222250,0
+RC.US,D,20251023,000000,3.14,3.15,3.045,3.08,2462942,0
+RC.US,D,20251024,000000,3.1145,3.13,3.075,3.11,1817484,0
+RC.US,D,20251027,000000,3.11,3.17,3.11,3.14,1637268,0
+RC.US,D,20251028,000000,3.13,3.22,3.12,3.18,1547583,0
+RC.US,D,20251029,000000,3.18,3.21,3.02,3.05,2361241,0
+RC.US,D,20251030,000000,3.05,3.12,2.91,2.92,3999118,0
+RC.US,D,20251031,000000,2.94,2.94,2.83,2.93,3495202,0
+RC.US,D,20251103,000000,2.92,3.01,2.89,2.9,2675320,0
+RC.US,D,20251104,000000,2.89,2.925,2.85,2.9,1812492,0
+RC.US,D,20251105,000000,2.9,3.04,2.8901,3.04,1825966,0
+RC.US,D,20251106,000000,3.02,3.05,2.94,2.99,2601334,0
+RC.US,D,20251107,000000,2.94,2.98,2.665,2.94,5461551,0
+RC.US,D,20251110,000000,2.95,2.98,2.63,2.7,5331883,0
+RC.US,D,20251111,000000,2.7,2.9199,2.67,2.86,2651735,0
+RC.US,D,20251112,000000,2.86,2.86,2.655,2.66,4574321,0
+RC.US,D,20251113,000000,2.65,2.72,2.62,2.67,2907482,0
+RC.US,D,20251114,000000,2.685,2.715,2.63,2.65,2767019,0
+RC.US,D,20251117,000000,2.65,2.6595,2.52,2.52,3022544,0
+RC.US,D,20251118,000000,2.51,2.53,2.45,2.45,2203639,0
+RC.US,D,20251119,000000,2.47,2.47,2.32,2.4,4972612,0
+RC.US,D,20251120,000000,2.42,2.46,2.32,2.33,2113858,0
+RC.US,D,20251121,000000,2.35,2.5,2.325,2.47,2624548,0
+RC.US,D,20251124,000000,2.44,2.5,2.33,2.49,3852217,0
+RC.US,D,20251125,000000,2.48,2.56,2.475,2.52,2652890,0
+RC.US,D,20251126,000000,2.52,2.61,2.5,2.54,2685328,0
+RC.US,D,20251128,000000,2.55,2.55,2.5,2.53,1121464,0
+RC.US,D,20251201,000000,2.5,2.56,2.47,2.53,3500577,0
+RC.US,D,20251202,000000,2.53,2.57,2.48,2.56,2147378,0
+RC.US,D,20251203,000000,2.588,2.8,2.58,2.78,2908985,0
+RC.US,D,20251204,000000,2.76,2.7968,2.61,2.62,2546553,0
+RC.US,D,20251205,000000,2.62,2.66,2.5901,2.62,2841401,0
+RC.US,D,20251208,000000,2.6,2.67,2.525,2.56,5778917,0
+RC.US,D,20251209,000000,2.535,2.54,2.4,2.45,3777784,0
+RC.US,D,20251210,000000,2.44,2.5,2.37,2.45,3177010,0
+RC.US,D,20251211,000000,2.43,2.525,2.38,2.49,4487593,0
+RC.US,D,20251212,000000,2.48,2.51,2.38,2.39,2857456,0
+RC.US,D,20251215,000000,2.39,2.39,2.2,2.33,7601010,0
+RC.US,D,20251216,000000,2.16,2.24,2.13,2.22,8430605,0
+RC.US,D,20251217,000000,2.2,2.24,2.15,2.18,6240712,0
+RC.US,D,20251218,000000,2.19,2.26,2.09,2.25,8418589,0
+RC.US,D,20251219,000000,2.235,2.26,2.15,2.23,38682466,0
+RC.US,D,20251222,000000,2.21,2.29,2.21,2.25,5023448,0
+RC.US,D,20251223,000000,2.15,2.26,2.15,2.23,3906858,0
+RC.US,D,20251224,000000,2.23,2.31,2.225,2.28,1867710,0
+RC.US,D,20251226,000000,2.26,2.37,2.24,2.24,3424905,0
+RC.US,D,20251229,000000,2.19,2.25,2.15,2.19,3571125,0
+RC.US,D,20251230,000000,2.168,2.21,2.15,2.17,3924461,0
+RC.US,D,20251231,000000,2.16,2.2,2.15,2.18,5483225,0
+RC.US,D,20260102,000000,2.2,2.26,2.11,2.14,4048530,0
+RC.US,D,20260105,000000,2.14,2.14,2.03,2.08,5115236,0
+RC.US,D,20260106,000000,2.07,2.079,1.98,2.04,3861671,0
+RC.US,D,20260107,000000,2.02,2.08,1.99,1.99,4110730,0
+RC.US,D,20260108,000000,2,2.08,1.97,2.06,2613353,0
+RC.US,D,20260109,000000,2.07,2.2,2.055,2.16,3232204,0
+RC.US,D,20260112,000000,2.15,2.16,2.08,2.1,2095265,0
+RC.US,D,20260113,000000,2.08,2.14,2.06,2.07,1252946,0
+RC.US,D,20260114,000000,2.06,2.15,2.05,2.12,2042049,0
+RC.US,D,20260115,000000,2.12,2.24,2.105,2.21,2981698,0
+RC.US,D,20260116,000000,2.2,2.34,2.19,2.31,3563084,0
+RC.US,D,20260120,000000,2.2871,2.46,2.25,2.43,4581156,0
+RC.US,D,20260121,000000,2.43,2.4399,2.26,2.34,3422084,0
+RC.US,D,20260122,000000,2.35,2.375,2.28,2.29,1607123,0
+RC.US,D,20260123,000000,2.295,2.34,2.253472,2.31,2135190,0
+RC.US,D,20260126,000000,2.31,2.31,2.24,2.25,1627817,0
+RC.US,D,20260127,000000,2.23,2.32,2.19,2.31,1956577,0
+RC.US,D,20260128,000000,2.3,2.325,2.185,2.21,2044566,0
+RC.US,D,20260129,000000,2.22,2.23,2.19,2.21,1577203,0
+RC.US,D,20260130,000000,2.19,2.205,2.07,2.13,3900824,0
+RC.US,D,20260202,000000,2.125,2.17,2.08,2.08,2364935,0
+RC.US,D,20260203,000000,2.08,2.105,2,2.06,2203328,0
+RC.US,D,20260204,000000,2.05,2.0702,2.01,2.04,2299777,0
+RC.US,D,20260205,000000,2.035,2.0527,1.96,1.97,2262689,0
+RC.US,D,20260206,000000,1.9975,2.08,1.96,2.06,2399735,0
+RC.US,D,20260209,000000,2.04,2.05,1.91,1.92,2274874,0
+RC.US,D,20260210,000000,1.905,1.95,1.86,1.86,1966966,0
+RC.US,D,20260211,000000,1.88,1.8877,1.83,1.83,1973618,0
+RC.US,D,20260212,000000,1.84,1.84,1.65,1.66,3952031,0
+RC.US,D,20260213,000000,1.67,1.74,1.66,1.69,2739153,0
+RC.US,D,20260217,000000,1.7099,1.75,1.665,1.74,2860915,0
+RC.US,D,20260218,000000,1.715,1.83,1.68,1.79,2358093,0
diff --git a/daily/us/nyse stocks/2/rex.us.txt b/daily/us/nyse stocks/2/rex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68b89e15ec0594dc51a3339324cb4e068e4d2a1c
--- /dev/null
+++ b/daily/us/nyse stocks/2/rex.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REX.US,D,20050225,000000,2.36666,2.4,2.33334,2.35334,137400,0
+REX.US,D,20050228,000000,2.37,2.40334,2.35166,2.35166,201000,0
+REX.US,D,20050301,000000,2.35166,2.40334,2.35,2.355,169200,0
+REX.US,D,20050302,000000,2.35833,2.4,2.35833,2.37666,56400,0
+REX.US,D,20050303,000000,2.385,2.39167,2.31334,2.35,488400,0
+REX.US,D,20050304,000000,2.36666,2.37666,2.34834,2.35,124200,0
+REX.US,D,20050307,000000,2.33334,2.33833,2.3,2.31666,304200,0
+REX.US,D,20050308,000000,2.31666,2.37,2.31666,2.35334,186600,0
+REX.US,D,20050309,000000,2.35166,2.35166,2.33,2.34166,156000,0
+REX.US,D,20050310,000000,2.33833,2.34834,2.33334,2.335,193800,0
+REX.US,D,20050311,000000,2.33334,2.35166,2.315,2.32834,130200,0
+REX.US,D,20050314,000000,2.33166,2.33166,2.315,2.31666,178200,0
+REX.US,D,20050315,000000,2.31666,2.34666,2.28834,2.30334,100200,0
+REX.US,D,20050316,000000,2.3,2.30166,2.22334,2.23166,135600,0
+REX.US,D,20050317,000000,2.23,2.23,2.17834,2.18834,75000,0
+REX.US,D,20050318,000000,2.19,2.20666,2.16334,2.165,167400,0
+REX.US,D,20050321,000000,2.16334,2.175,2.15,2.15,63000,0
+REX.US,D,20050322,000000,2.15,2.15666,2.1,2.11166,122400,0
+REX.US,D,20050323,000000,2.11166,2.125,2.11166,2.12,136800,0
+REX.US,D,20050324,000000,2.11666,2.135,2.11,2.12834,246600,0
+REX.US,D,20050328,000000,2.12666,2.15,2.11834,2.14167,220800,0
+REX.US,D,20050329,000000,2.13334,2.13666,2.11666,2.12666,114000,0
+REX.US,D,20050330,000000,2.13334,2.2,2.13,2.2,161400,0
+REX.US,D,20050331,000000,2.24166,2.40666,2.24166,2.35,379800,0
+REX.US,D,20050401,000000,2.35,2.38834,2.31666,2.33334,251400,0
+REX.US,D,20050404,000000,2.34166,2.475,2.34166,2.45167,249600,0
+REX.US,D,20050405,000000,2.45334,2.45334,2.35,2.35,207000,0
+REX.US,D,20050406,000000,2.35833,2.43,2.35833,2.415,162600,0
+REX.US,D,20050407,000000,2.43,2.43666,2.34166,2.35666,58800,0
+REX.US,D,20050408,000000,2.35,2.36166,2.30834,2.33666,102600,0
+REX.US,D,20050411,000000,2.34666,2.355,2.325,2.355,75000,0
+REX.US,D,20050412,000000,2.35166,2.4,2.35166,2.4,63000,0
+REX.US,D,20050413,000000,2.4,2.4,2.31334,2.31666,124800,0
+REX.US,D,20050414,000000,2.315,2.315,2.28166,2.28667,58800,0
+REX.US,D,20050415,000000,2.27666,2.29166,2.25,2.275,80400,0
+REX.US,D,20050418,000000,2.26667,2.275,2.20167,2.21666,144600,0
+REX.US,D,20050419,000000,2.21834,2.26334,2.21834,2.26334,66600,0
+REX.US,D,20050420,000000,2.26334,2.26334,2.21,2.225,123000,0
+REX.US,D,20050421,000000,2.22834,2.25,2.205,2.24834,106200,0
+REX.US,D,20050422,000000,2.23333,2.29166,2.21834,2.29166,144000,0
+REX.US,D,20050425,000000,2.295,2.29833,2.22834,2.24834,79200,0
+REX.US,D,20050426,000000,2.24666,2.25666,2.23666,2.24166,58200,0
+REX.US,D,20050427,000000,2.24334,2.25834,2.21666,2.25666,76800,0
+REX.US,D,20050428,000000,2.25666,2.25834,2.18666,2.19333,109200,0
+REX.US,D,20050429,000000,2.19666,2.22834,2.18167,2.22834,60600,0
+REX.US,D,20050502,000000,2.23666,2.245,2.21333,2.245,67200,0
+REX.US,D,20050503,000000,2.245,2.25,2.22,2.23166,52800,0
+REX.US,D,20050504,000000,2.24166,2.315,2.24166,2.275,101400,0
+REX.US,D,20050505,000000,2.27666,2.31166,2.26,2.27,57000,0
+REX.US,D,20050506,000000,2.27,2.28334,2.255,2.27834,12600,0
+REX.US,D,20050509,000000,2.28,2.29666,2.20167,2.21666,72600,0
+REX.US,D,20050510,000000,2.21834,2.27666,2.21666,2.27166,90600,0
+REX.US,D,20050511,000000,2.25834,2.28166,2.24834,2.27,532800,0
+REX.US,D,20050512,000000,2.27166,2.28334,2.27166,2.28334,63600,0
+REX.US,D,20050513,000000,2.25334,2.285,2.25,2.26834,58200,0
+REX.US,D,20050516,000000,2.26334,2.27166,2.225,2.25,154800,0
+REX.US,D,20050517,000000,2.25834,2.28166,2.25,2.28166,246000,0
+REX.US,D,20050518,000000,2.27666,2.43334,2.27666,2.41167,65400,0
+REX.US,D,20050519,000000,2.41666,2.41666,2.345,2.35166,67200,0
+REX.US,D,20050520,000000,2.36666,2.38334,2.35,2.36666,99600,0
+REX.US,D,20050523,000000,2.41666,2.41666,2.375,2.375,29400,0
+REX.US,D,20050524,000000,2.37666,2.4,2.36334,2.36334,36000,0
+REX.US,D,20050525,000000,2.375,2.375,2.31666,2.31833,42000,0
+REX.US,D,20050526,000000,2.30834,2.32,2.295,2.30334,20400,0
+REX.US,D,20050527,000000,2.295,2.41666,2.295,2.40334,68400,0
+REX.US,D,20050531,000000,2.41666,2.45666,2.32166,2.33334,115200,0
+REX.US,D,20050601,000000,2.33334,2.35666,2.31,2.31666,129000,0
+REX.US,D,20050602,000000,2.43334,2.59166,2.43334,2.53334,534000,0
+REX.US,D,20050603,000000,2.59666,2.775,2.575,2.575,533400,0
+REX.US,D,20050606,000000,2.57667,2.59166,2.45,2.45834,216600,0
+REX.US,D,20050607,000000,2.45,2.58334,2.45,2.5,451200,0
+REX.US,D,20050608,000000,2.52,2.52666,2.48834,2.49334,373200,0
+REX.US,D,20050609,000000,2.48333,2.5,2.48333,2.5,73800,0
+REX.US,D,20050610,000000,2.51334,2.51334,2.48166,2.5,96600,0
+REX.US,D,20050613,000000,2.51667,2.51667,2.46,2.46834,163200,0
+REX.US,D,20050614,000000,2.48333,2.54833,2.48333,2.505,178200,0
+REX.US,D,20050615,000000,2.52166,2.535,2.50834,2.51166,150000,0
+REX.US,D,20050616,000000,2.52,2.54833,2.50666,2.51834,203400,0
+REX.US,D,20050617,000000,2.51667,2.53,2.46834,2.47,94200,0
+REX.US,D,20050620,000000,2.46834,2.54166,2.45834,2.49,231600,0
+REX.US,D,20050621,000000,2.48333,2.5,2.45666,2.46166,3960000,0
+REX.US,D,20050622,000000,2.47834,2.50834,2.46666,2.5,185400,0
+REX.US,D,20050623,000000,2.50834,2.52166,2.42,2.465,171600,0
+REX.US,D,20050624,000000,2.475,2.5,2.45,2.45,179400,0
+REX.US,D,20050627,000000,2.45,2.47334,2.39334,2.40666,469200,0
+REX.US,D,20050628,000000,2.41666,2.42666,2.34834,2.37334,318000,0
+REX.US,D,20050629,000000,2.37834,2.42166,2.375,2.38334,187800,0
+REX.US,D,20050630,000000,2.4,2.44666,2.37666,2.40834,340800,0
+REX.US,D,20050701,000000,2.40834,2.42,2.40834,2.41834,334200,0
+REX.US,D,20050705,000000,2.42666,2.46666,2.41666,2.45834,268200,0
+REX.US,D,20050706,000000,2.45834,2.47334,2.44333,2.44834,158400,0
+REX.US,D,20050707,000000,2.41666,2.475,2.41666,2.44834,134400,0
+REX.US,D,20050708,000000,2.41666,2.41666,2.38334,2.39666,273600,0
+REX.US,D,20050711,000000,2.39666,2.46666,2.39666,2.45,431400,0
+REX.US,D,20050712,000000,2.46666,2.51667,2.46166,2.49666,129600,0
+REX.US,D,20050713,000000,2.48333,2.50666,2.475,2.49666,1086600,0
+REX.US,D,20050714,000000,2.49666,2.515,2.495,2.49666,194400,0
+REX.US,D,20050715,000000,2.43334,2.48333,2.42333,2.47834,220200,0
+REX.US,D,20050718,000000,2.49,2.54,2.48834,2.54,708000,0
+REX.US,D,20050719,000000,2.53334,2.57667,2.53,2.56334,240600,0
+REX.US,D,20050720,000000,2.57834,2.6,2.56666,2.58166,265200,0
+REX.US,D,20050721,000000,2.59166,2.59166,2.56166,2.56166,304200,0
+REX.US,D,20050722,000000,2.55,2.61834,2.54166,2.54833,244200,0
+REX.US,D,20050725,000000,2.55834,2.58833,2.55834,2.58,301800,0
+REX.US,D,20050726,000000,2.59834,2.59834,2.56833,2.58334,88800,0
+REX.US,D,20050727,000000,2.56666,2.59834,2.54833,2.58,159600,0
+REX.US,D,20050728,000000,2.58166,2.6,2.575,2.59666,158400,0
+REX.US,D,20050729,000000,2.59666,2.61834,2.59,2.59,216600,0
+REX.US,D,20050801,000000,2.58833,2.60666,2.58,2.6,153600,0
+REX.US,D,20050802,000000,2.595,2.595,2.51334,2.51834,125400,0
+REX.US,D,20050803,000000,2.50834,2.51667,2.48666,2.50666,222000,0
+REX.US,D,20050804,000000,2.50166,2.54166,2.50166,2.50666,65400,0
+REX.US,D,20050805,000000,2.50666,2.50666,2.405,2.43834,363000,0
+REX.US,D,20050808,000000,2.43666,2.43666,2.4,2.40166,543000,0
+REX.US,D,20050809,000000,2.41834,2.45167,2.4,2.40166,93600,0
+REX.US,D,20050810,000000,2.39834,2.41,2.38166,2.39,166200,0
+REX.US,D,20050811,000000,2.40666,2.425,2.38334,2.38666,150000,0
+REX.US,D,20050812,000000,2.38666,2.48,2.38666,2.47,191400,0
+REX.US,D,20050815,000000,2.46666,2.46666,2.38334,2.39334,222000,0
+REX.US,D,20050816,000000,2.385,2.455,2.385,2.45334,159600,0
+REX.US,D,20050817,000000,2.44666,2.575,2.44666,2.56666,215400,0
+REX.US,D,20050818,000000,2.55,2.55834,2.47666,2.47834,104400,0
+REX.US,D,20050819,000000,2.46666,2.54166,2.46666,2.5,49800,0
+REX.US,D,20050822,000000,2.5,2.55166,2.5,2.53834,414600,0
+REX.US,D,20050823,000000,2.525,2.525,2.39167,2.49166,184200,0
+REX.US,D,20050824,000000,2.50834,2.515,2.5,2.51166,133800,0
+REX.US,D,20050825,000000,2.52334,2.55,2.51166,2.52334,99000,0
+REX.US,D,20050826,000000,2.515,2.55166,2.51166,2.52,42000,0
+REX.US,D,20050829,000000,2.51166,2.51334,2.46,2.465,40200,0
+REX.US,D,20050830,000000,2.46166,2.54166,2.46166,2.51667,78000,0
+REX.US,D,20050831,000000,2.68,2.68,2.55834,2.56833,642600,0
+REX.US,D,20050901,000000,2.60833,2.60833,2.33666,2.36666,646800,0
+REX.US,D,20050902,000000,2.38334,2.45834,2.38334,2.43334,370200,0
+REX.US,D,20050906,000000,2.4,2.49166,2.4,2.46333,327600,0
+REX.US,D,20050907,000000,2.465,2.49334,2.44166,2.47,253800,0
+REX.US,D,20050908,000000,2.46666,2.48166,2.43834,2.43834,298200,0
+REX.US,D,20050909,000000,2.44,2.45834,2.435,2.445,211800,0
+REX.US,D,20050912,000000,2.465,2.475,2.375,2.43834,240600,0
+REX.US,D,20050913,000000,2.43834,2.43834,2.35,2.41334,123000,0
+REX.US,D,20050914,000000,2.40666,2.455,2.40666,2.44166,72600,0
+REX.US,D,20050915,000000,2.43666,2.43666,2.30667,2.33833,357000,0
+REX.US,D,20050916,000000,2.33334,2.39167,2.28166,2.39,236400,0
+REX.US,D,20050919,000000,2.37334,2.37334,2.34166,2.34166,154200,0
+REX.US,D,20050920,000000,2.35166,2.35166,2.33,2.33334,82200,0
+REX.US,D,20050921,000000,2.32,2.355,2.31666,2.31666,156600,0
+REX.US,D,20050922,000000,2.30834,2.32834,2.29334,2.305,107400,0
+REX.US,D,20050923,000000,2.31666,2.33,2.30667,2.32166,77400,0
+REX.US,D,20050926,000000,2.30667,2.35334,2.305,2.325,122400,0
+REX.US,D,20050927,000000,2.325,2.33833,2.30834,2.325,128400,0
+REX.US,D,20050928,000000,2.30834,2.32834,2.29166,2.325,183600,0
+REX.US,D,20050929,000000,2.31666,2.33334,2.175,2.18334,2027400,0
+REX.US,D,20050930,000000,2.26667,2.36666,2.25834,2.28334,368400,0
+REX.US,D,20051003,000000,2.29166,2.30834,2.19834,2.20834,555000,0
+REX.US,D,20051004,000000,2.225,2.27834,2.19,2.215,461400,0
+REX.US,D,20051005,000000,2.215,2.23333,2.185,2.21666,223800,0
+REX.US,D,20051006,000000,2.225,2.225,2.16834,2.19834,228600,0
+REX.US,D,20051007,000000,2.2,2.2,2.15,2.155,167400,0
+REX.US,D,20051010,000000,2.15834,2.22,2.15166,2.22,76200,0
+REX.US,D,20051011,000000,2.23666,2.275,2.18334,2.265,145200,0
+REX.US,D,20051012,000000,2.265,2.265,2.10833,2.11834,240600,0
+REX.US,D,20051013,000000,2.11666,2.16834,2.09166,2.15,206400,0
+REX.US,D,20051014,000000,2.13334,2.15,2.11166,2.13,112200,0
+REX.US,D,20051017,000000,2.11334,2.135,2.09666,2.09666,343800,0
+REX.US,D,20051018,000000,2.10666,2.16334,2.10666,2.14334,121200,0
+REX.US,D,20051019,000000,2.14167,2.21,2.09834,2.19666,301800,0
+REX.US,D,20051020,000000,2.20834,2.21,2.17666,2.18334,195000,0
+REX.US,D,20051021,000000,2.19166,2.22834,2.18,2.22334,146400,0
+REX.US,D,20051024,000000,2.245,2.25666,2.22,2.22,241800,0
+REX.US,D,20051025,000000,2.23333,2.23834,2.21,2.225,85800,0
+REX.US,D,20051026,000000,2.23333,2.23666,2.18167,2.18167,181200,0
+REX.US,D,20051027,000000,2.19666,2.21,2.16666,2.18167,114600,0
+REX.US,D,20051028,000000,2.18,2.23166,2.155,2.215,160800,0
+REX.US,D,20051031,000000,2.225,2.23333,2.205,2.22,119400,0
+REX.US,D,20051101,000000,2.22666,2.25,2.22,2.22834,127200,0
+REX.US,D,20051102,000000,2.22,2.25,2.2,2.23333,153600,0
+REX.US,D,20051103,000000,2.25,2.33,2.25,2.27834,263400,0
+REX.US,D,20051104,000000,2.3,2.3,2.24166,2.25,150600,0
+REX.US,D,20051107,000000,2.26,2.28,2.23666,2.28,313200,0
+REX.US,D,20051108,000000,2.29666,2.31,2.26166,2.29334,172800,0
+REX.US,D,20051109,000000,2.29166,2.30334,2.23333,2.30166,132600,0
+REX.US,D,20051110,000000,2.29666,2.345,2.29666,2.33334,100200,0
+REX.US,D,20051111,000000,2.335,2.37166,2.33334,2.345,105000,0
+REX.US,D,20051114,000000,2.475,2.475,2.33,2.33,214200,0
+REX.US,D,20051115,000000,2.30334,2.34666,2.30166,2.33,311400,0
+REX.US,D,20051116,000000,2.33833,2.34666,2.31666,2.33666,166200,0
+REX.US,D,20051117,000000,2.35,2.35,2.32667,2.33833,257400,0
+REX.US,D,20051118,000000,2.35,2.35334,2.32667,2.34334,712800,0
+REX.US,D,20051121,000000,2.35666,2.495,2.34334,2.47166,218400,0
+REX.US,D,20051122,000000,2.48834,2.51834,2.46333,2.515,150000,0
+REX.US,D,20051123,000000,2.52334,2.525,2.51166,2.51166,192000,0
+REX.US,D,20051125,000000,2.52834,2.52834,2.50834,2.52834,50400,0
+REX.US,D,20051128,000000,2.52834,2.52834,2.46333,2.48333,102600,0
+REX.US,D,20051129,000000,2.48166,2.485,2.455,2.46333,97200,0
+REX.US,D,20051130,000000,2.525,2.535,2.46166,2.48166,422400,0
+REX.US,D,20051201,000000,2.49834,2.51667,2.48834,2.505,232200,0
+REX.US,D,20051202,000000,2.51334,2.51667,2.48,2.515,281400,0
+REX.US,D,20051205,000000,2.51667,2.52,2.49166,2.51166,236400,0
+REX.US,D,20051206,000000,2.51667,2.525,2.5,2.51834,150600,0
+REX.US,D,20051207,000000,2.52,2.52166,2.48333,2.49166,111600,0
+REX.US,D,20051208,000000,2.475,2.51834,2.475,2.49334,96000,0
+REX.US,D,20051209,000000,2.50834,2.50834,2.48333,2.48333,38400,0
+REX.US,D,20051212,000000,2.48834,2.50334,2.475,2.49,140400,0
+REX.US,D,20051213,000000,2.49,2.52166,2.485,2.515,162600,0
+REX.US,D,20051214,000000,2.52,2.52166,2.51334,2.52,207000,0
+REX.US,D,20051215,000000,2.525,2.53334,2.5,2.53,136200,0
+REX.US,D,20051216,000000,2.53334,2.545,2.525,2.54166,154800,0
+REX.US,D,20051219,000000,2.54334,2.54334,2.51834,2.51834,166800,0
+REX.US,D,20051220,000000,2.525,2.53334,2.495,2.52334,265800,0
+REX.US,D,20051221,000000,2.535,2.55334,2.53,2.54833,387600,0
+REX.US,D,20051222,000000,2.535,2.555,2.53334,2.55334,163200,0
+REX.US,D,20051223,000000,2.54166,2.56,2.535,2.55,109800,0
+REX.US,D,20051227,000000,2.55,2.55,2.52666,2.53334,484800,0
+REX.US,D,20051228,000000,2.54166,2.54666,2.51667,2.53334,253800,0
+REX.US,D,20051229,000000,2.525,2.545,2.49666,2.50834,995400,0
+REX.US,D,20051230,000000,2.51667,2.52334,2.49,2.50666,557400,0
+REX.US,D,20060103,000000,2.56666,2.56666,2.51667,2.54,289800,0
+REX.US,D,20060104,000000,2.52666,2.53166,2.39334,2.40834,637800,0
+REX.US,D,20060105,000000,2.40834,2.41666,2.31666,2.37834,325800,0
+REX.US,D,20060106,000000,2.445,2.45,2.38,2.39334,226200,0
+REX.US,D,20060109,000000,2.41,2.50166,2.41,2.48666,252600,0
+REX.US,D,20060110,000000,2.47,2.56166,2.47,2.52334,228000,0
+REX.US,D,20060111,000000,2.515,2.58334,2.50334,2.58334,345000,0
+REX.US,D,20060112,000000,2.58334,2.58334,2.57,2.57,184800,0
+REX.US,D,20060113,000000,2.55334,2.585,2.535,2.56833,319800,0
+REX.US,D,20060117,000000,2.58,2.605,2.56666,2.58,166200,0
+REX.US,D,20060118,000000,2.57166,2.60833,2.57166,2.6,88800,0
+REX.US,D,20060119,000000,2.60833,2.62166,2.595,2.62,126600,0
+REX.US,D,20060120,000000,2.61,2.62,2.59166,2.59834,144000,0
+REX.US,D,20060123,000000,2.62166,2.665,2.61166,2.65,137400,0
+REX.US,D,20060124,000000,2.65,2.68334,2.635,2.675,305400,0
+REX.US,D,20060125,000000,2.67834,2.685,2.67166,2.685,108000,0
+REX.US,D,20060126,000000,2.675,2.72334,2.675,2.72334,118800,0
+REX.US,D,20060127,000000,2.69,2.78166,2.68166,2.76334,119400,0
+REX.US,D,20060130,000000,2.76334,2.83334,2.76,2.82334,192000,0
+REX.US,D,20060131,000000,2.88334,2.895,2.75,2.75666,261600,0
+REX.US,D,20060201,000000,2.75666,2.76166,2.68166,2.725,99000,0
+REX.US,D,20060202,000000,2.71834,2.78,2.71334,2.77666,171600,0
+REX.US,D,20060203,000000,2.735,2.79166,2.735,2.79166,115200,0
+REX.US,D,20060206,000000,2.76666,2.76666,2.695,2.72334,143400,0
+REX.US,D,20060207,000000,2.73334,2.73334,2.64334,2.66666,149400,0
+REX.US,D,20060208,000000,2.68334,2.68334,2.625,2.66666,167400,0
+REX.US,D,20060209,000000,2.70834,2.73334,2.67,2.69,108000,0
+REX.US,D,20060210,000000,2.66666,2.68166,2.625,2.64666,69600,0
+REX.US,D,20060213,000000,2.65834,2.65834,2.62834,2.64666,71400,0
+REX.US,D,20060214,000000,2.64666,2.73834,2.62666,2.73834,86400,0
+REX.US,D,20060215,000000,2.71666,2.72166,2.65666,2.66666,211200,0
+REX.US,D,20060216,000000,2.66666,2.67166,2.65334,2.66666,91200,0
+REX.US,D,20060217,000000,2.675,2.725,2.64,2.725,106200,0
+REX.US,D,20060221,000000,2.73334,2.73334,2.66,2.66666,197400,0
+REX.US,D,20060222,000000,2.665,2.66666,2.51667,2.545,379200,0
+REX.US,D,20060223,000000,2.53667,2.615,2.53667,2.59334,175800,0
+REX.US,D,20060224,000000,2.6,2.6,2.55166,2.55166,59400,0
+REX.US,D,20060227,000000,2.51,2.545,2.5,2.53166,163800,0
+REX.US,D,20060228,000000,2.52166,2.55834,2.52166,2.55334,83400,0
+REX.US,D,20060301,000000,2.545,2.565,2.50834,2.565,88200,0
+REX.US,D,20060302,000000,2.55166,2.55834,2.54166,2.55,33000,0
+REX.US,D,20060303,000000,2.53166,2.56166,2.53166,2.555,64200,0
+REX.US,D,20060306,000000,2.58334,2.58334,2.5,2.52166,132000,0
+REX.US,D,20060307,000000,2.51,2.57667,2.50166,2.575,400200,0
+REX.US,D,20060308,000000,2.59166,2.625,2.555,2.58334,150000,0
+REX.US,D,20060309,000000,2.6,2.61666,2.54666,2.55834,51000,0
+REX.US,D,20060310,000000,2.55166,2.57,2.52834,2.56,79800,0
+REX.US,D,20060313,000000,2.55834,2.56,2.50166,2.51834,73800,0
+REX.US,D,20060314,000000,2.54334,2.54334,2.5,2.52166,70200,0
+REX.US,D,20060315,000000,2.54166,2.56833,2.54166,2.56833,28800,0
+REX.US,D,20060316,000000,2.56833,2.68334,2.56833,2.63334,70200,0
+REX.US,D,20060317,000000,2.63,2.64166,2.58334,2.59334,135000,0
+REX.US,D,20060320,000000,2.61,2.61166,2.56666,2.59166,88800,0
+REX.US,D,20060321,000000,2.575,2.62166,2.56833,2.61334,59400,0
+REX.US,D,20060322,000000,2.61666,2.64166,2.60833,2.63334,38400,0
+REX.US,D,20060323,000000,2.64166,2.72834,2.61834,2.71334,169800,0
+REX.US,D,20060324,000000,2.56666,2.56833,2.35833,2.53166,776400,0
+REX.US,D,20060327,000000,2.555,2.575,2.505,2.51334,202800,0
+REX.US,D,20060328,000000,2.51334,2.56334,2.50834,2.56334,327600,0
+REX.US,D,20060329,000000,2.54666,2.65,2.54334,2.63834,298800,0
+REX.US,D,20060330,000000,2.64166,2.66166,2.6,2.6,142800,0
+REX.US,D,20060331,000000,2.59166,2.59166,2.51166,2.51166,100800,0
+REX.US,D,20060403,000000,2.545,2.62166,2.52834,2.6,360600,0
+REX.US,D,20060404,000000,2.64166,2.70334,2.64166,2.70334,436200,0
+REX.US,D,20060405,000000,2.70334,2.74334,2.64166,2.72,253800,0
+REX.US,D,20060406,000000,2.745,2.79,2.73834,2.79,270000,0
+REX.US,D,20060407,000000,2.77334,2.79834,2.75834,2.775,251400,0
+REX.US,D,20060410,000000,2.79166,2.8,2.75,2.77666,871800,0
+REX.US,D,20060411,000000,2.78,2.81666,2.75,2.79834,429600,0
+REX.US,D,20060412,000000,2.78334,2.78834,2.74166,2.76834,262200,0
+REX.US,D,20060413,000000,2.76834,2.82834,2.70834,2.8,270600,0
+REX.US,D,20060417,000000,2.79834,2.84834,2.78334,2.82,390600,0
+REX.US,D,20060418,000000,2.8,3.325,2.8,3.09666,3103200,0
+REX.US,D,20060419,000000,3.10834,3.15166,3.03166,3.10666,696600,0
+REX.US,D,20060420,000000,3.11666,3.11666,3.02666,3.06334,311400,0
+REX.US,D,20060421,000000,3.075,3.08666,3.05666,3.07166,148200,0
+REX.US,D,20060424,000000,3.07334,3.07334,3,3.035,278400,0
+REX.US,D,20060425,000000,3.04,3.16666,2.92666,3.04666,532200,0
+REX.US,D,20060426,000000,3.04666,3.07166,2.99666,3.01666,235800,0
+REX.US,D,20060427,000000,3,3.16334,2.98166,3.15334,223200,0
+REX.US,D,20060428,000000,3.15334,3.21666,3.11334,3.18666,217200,0
+REX.US,D,20060501,000000,3.24166,3.24166,3.15,3.18666,210000,0
+REX.US,D,20060502,000000,3.17834,3.195,3.09834,3.16334,200400,0
+REX.US,D,20060503,000000,3.13666,3.37166,3.13666,3.2,745200,0
+REX.US,D,20060504,000000,3.145,3.28334,3.135,3.22666,333600,0
+REX.US,D,20060505,000000,3.22666,3.23334,3.18,3.2,121800,0
+REX.US,D,20060508,000000,3.18334,3.28,3.16334,3.23,341400,0
+REX.US,D,20060509,000000,3.21666,3.34666,3.21666,3.29334,236400,0
+REX.US,D,20060510,000000,3.29334,3.29334,3.21666,3.23334,215400,0
+REX.US,D,20060511,000000,3.19834,3.22166,3.06166,3.135,262200,0
+REX.US,D,20060512,000000,3.125,3.165,3.09334,3.13334,70200,0
+REX.US,D,20060515,000000,3.10834,3.15,3.1,3.12834,69000,0
+REX.US,D,20060516,000000,3.04166,3.095,3.01666,3.01666,331800,0
+REX.US,D,20060517,000000,3.05,3.14166,2.98,3.03334,171000,0
+REX.US,D,20060518,000000,3.03334,3.05334,2.94,2.98334,100800,0
+REX.US,D,20060519,000000,2.99166,2.99166,2.885,2.96834,90000,0
+REX.US,D,20060522,000000,2.99166,3.095,2.955,3.05834,136800,0
+REX.US,D,20060523,000000,3.075,3.075,2.89334,2.955,189600,0
+REX.US,D,20060524,000000,2.91334,2.91334,2.80834,2.845,333600,0
+REX.US,D,20060525,000000,2.875,2.94166,2.875,2.935,74400,0
+REX.US,D,20060526,000000,2.83334,2.86666,2.6,2.67166,466800,0
+REX.US,D,20060530,000000,2.56666,2.635,2.43,2.45834,813000,0
+REX.US,D,20060531,000000,2.39167,2.49,2.38334,2.46,344400,0
+REX.US,D,20060601,000000,2.45167,2.54666,2.44834,2.48166,252600,0
+REX.US,D,20060602,000000,2.60833,2.61666,2.51667,2.52666,482400,0
+REX.US,D,20060605,000000,2.56,2.56666,2.52166,2.52166,262200,0
+REX.US,D,20060606,000000,2.52166,2.53166,2.49166,2.49834,240600,0
+REX.US,D,20060607,000000,2.5,2.52334,2.485,2.485,241800,0
+REX.US,D,20060608,000000,2.48166,2.48166,2.42,2.445,191400,0
+REX.US,D,20060609,000000,2.38834,2.46166,2.335,2.34334,312600,0
+REX.US,D,20060612,000000,2.3,2.36666,2.295,2.33833,351000,0
+REX.US,D,20060613,000000,2.325,2.35666,2.30834,2.32667,114000,0
+REX.US,D,20060614,000000,2.31,2.35,2.31,2.32834,68400,0
+REX.US,D,20060615,000000,2.33666,2.405,2.32,2.38334,123600,0
+REX.US,D,20060616,000000,2.37,2.385,2.34166,2.35,82200,0
+REX.US,D,20060619,000000,2.35,2.36666,2.32166,2.34,88200,0
+REX.US,D,20060620,000000,2.33334,2.34834,2.31666,2.32334,54000,0
+REX.US,D,20060621,000000,2.33833,2.35833,2.26667,2.325,100800,0
+REX.US,D,20060622,000000,2.33334,2.36666,2.31666,2.31833,76800,0
+REX.US,D,20060623,000000,2.31666,2.33,2.26,2.31666,102000,0
+REX.US,D,20060626,000000,2.33334,2.34666,2.26834,2.27,119400,0
+REX.US,D,20060627,000000,2.29,2.33334,2.24166,2.25,222600,0
+REX.US,D,20060628,000000,2.24166,2.295,2.195,2.275,193200,0
+REX.US,D,20060629,000000,2.27,2.31334,2.23834,2.28667,126000,0
+REX.US,D,20060630,000000,2.30334,2.41167,2.28834,2.39167,92400,0
+REX.US,D,20060703,000000,2.38334,2.46666,2.35,2.44,78000,0
+REX.US,D,20060705,000000,2.465,2.475,2.43167,2.46666,139200,0
+REX.US,D,20060706,000000,2.45334,2.48,2.44166,2.45,69000,0
+REX.US,D,20060707,000000,2.46666,2.46666,2.31,2.34166,123000,0
+REX.US,D,20060710,000000,2.35833,2.35833,2.26667,2.275,154200,0
+REX.US,D,20060711,000000,2.33334,2.37666,2.27834,2.33666,185400,0
+REX.US,D,20060712,000000,2.35,2.36666,2.29166,2.31166,76800,0
+REX.US,D,20060713,000000,2.32834,2.35833,2.31166,2.31166,23400,0
+REX.US,D,20060714,000000,2.305,2.31666,2.28166,2.30667,36000,0
+REX.US,D,20060717,000000,2.32334,2.36834,2.32334,2.34666,78600,0
+REX.US,D,20060718,000000,2.35166,2.36,2.32334,2.325,42000,0
+REX.US,D,20060719,000000,2.335,2.35,2.28834,2.3,76800,0
+REX.US,D,20060720,000000,2.31166,2.325,2.275,2.30667,31200,0
+REX.US,D,20060721,000000,2.31,2.34,2.3,2.30334,85200,0
+REX.US,D,20060724,000000,2.32,2.385,2.32,2.36166,46800,0
+REX.US,D,20060725,000000,2.37666,2.41666,2.37666,2.4,45600,0
+REX.US,D,20060726,000000,2.41666,2.41666,2.335,2.335,120600,0
+REX.US,D,20060727,000000,2.35166,2.41167,2.35166,2.38,60000,0
+REX.US,D,20060728,000000,2.36,2.395,2.36,2.38166,39600,0
+REX.US,D,20060731,000000,2.38166,2.39666,2.30834,2.33166,93600,0
+REX.US,D,20060801,000000,2.30834,2.33334,2.27,2.3,322800,0
+REX.US,D,20060802,000000,2.28667,2.39,2.23333,2.345,581400,0
+REX.US,D,20060803,000000,2.34666,2.35,2.24166,2.31666,144000,0
+REX.US,D,20060804,000000,2.3,2.3,2.27,2.275,114600,0
+REX.US,D,20060807,000000,2.30334,2.31166,2.29,2.31,251400,0
+REX.US,D,20060808,000000,2.34166,2.35666,2.30834,2.30834,66000,0
+REX.US,D,20060809,000000,2.325,2.325,2.31,2.31,112200,0
+REX.US,D,20060810,000000,2.29166,2.325,2.29166,2.31666,56400,0
+REX.US,D,20060811,000000,2.33334,2.34334,2.32334,2.33,31800,0
+REX.US,D,20060814,000000,2.31334,2.33166,2.31334,2.32166,25800,0
+REX.US,D,20060815,000000,2.325,2.35666,2.31833,2.33334,41400,0
+REX.US,D,20060816,000000,2.33334,2.34166,2.3,2.33,68400,0
+REX.US,D,20060817,000000,2.33334,2.34666,2.31334,2.33334,37200,0
+REX.US,D,20060818,000000,2.35,2.35334,2.28834,2.29166,83400,0
+REX.US,D,20060821,000000,2.29166,2.29833,2.26667,2.29334,45000,0
+REX.US,D,20060822,000000,2.295,2.295,2.26,2.26,27000,0
+REX.US,D,20060823,000000,2.26834,2.275,2.25166,2.275,121200,0
+REX.US,D,20060824,000000,2.25,2.29,2.23333,2.27166,58800,0
+REX.US,D,20060825,000000,2.26667,2.28334,2.26667,2.275,25800,0
+REX.US,D,20060828,000000,2.29166,2.30834,2.275,2.29166,48000,0
+REX.US,D,20060829,000000,2.29166,2.305,2.23834,2.25834,143400,0
+REX.US,D,20060830,000000,2.27834,2.30834,2.26667,2.30166,103800,0
+REX.US,D,20060831,000000,2.285,2.30166,2.23333,2.26834,127200,0
+REX.US,D,20060901,000000,2.285,2.28667,2.23,2.28667,141600,0
+REX.US,D,20060905,000000,2.27,2.35833,2.27,2.35,189000,0
+REX.US,D,20060906,000000,2.35,2.41,2.35,2.40166,154800,0
+REX.US,D,20060907,000000,2.45,2.49666,2.44166,2.49666,79800,0
+REX.US,D,20060908,000000,2.49666,2.49666,2.47166,2.48166,40800,0
+REX.US,D,20060911,000000,2.49834,2.49834,2.415,2.415,86400,0
+REX.US,D,20060912,000000,2.41834,2.44,2.395,2.415,33000,0
+REX.US,D,20060913,000000,2.4,2.415,2.33334,2.375,115800,0
+REX.US,D,20060914,000000,2.29166,2.34834,2.26667,2.31833,111600,0
+REX.US,D,20060915,000000,2.32,2.36334,2.32,2.36166,25200,0
+REX.US,D,20060918,000000,2.36166,2.37166,2.26334,2.30667,87000,0
+REX.US,D,20060919,000000,2.3,2.34666,2.29666,2.315,60600,0
+REX.US,D,20060920,000000,2.315,2.375,2.305,2.35334,45000,0
+REX.US,D,20060921,000000,2.32,2.37334,2.32,2.34666,96600,0
+REX.US,D,20060922,000000,2.38,2.38334,2.33334,2.34334,142800,0
+REX.US,D,20060925,000000,2.335,2.41334,2.335,2.35833,127200,0
+REX.US,D,20060926,000000,2.35166,2.45666,2.35166,2.38834,145800,0
+REX.US,D,20060927,000000,2.38334,2.39334,2.35833,2.36666,153600,0
+REX.US,D,20060928,000000,2.37834,2.39,2.36834,2.375,55200,0
+REX.US,D,20060929,000000,2.36666,2.38166,2.35,2.35,54000,0
+REX.US,D,20061002,000000,2.35,2.455,2.35,2.38,117000,0
+REX.US,D,20061003,000000,2.38,2.47166,2.36,2.47,108000,0
+REX.US,D,20061004,000000,2.48166,2.61166,2.455,2.61,112800,0
+REX.US,D,20061005,000000,2.61,2.615,2.56666,2.56833,33600,0
+REX.US,D,20061006,000000,2.55834,2.56,2.51,2.51166,20400,0
+REX.US,D,20061009,000000,2.52834,2.67666,2.51166,2.60833,112200,0
+REX.US,D,20061010,000000,2.635,2.665,2.63,2.64834,45600,0
+REX.US,D,20061011,000000,2.66666,2.66666,2.63334,2.63666,19800,0
+REX.US,D,20061012,000000,2.66334,2.66334,2.57334,2.63666,30000,0
+REX.US,D,20061013,000000,2.66166,2.725,2.63834,2.63834,88800,0
+REX.US,D,20061016,000000,2.69,2.85666,2.69,2.81166,214200,0
+REX.US,D,20061017,000000,2.825,2.825,2.675,2.715,54600,0
+REX.US,D,20061018,000000,2.75,2.82834,2.70166,2.70166,38400,0
+REX.US,D,20061019,000000,2.715,2.71834,2.70166,2.70334,42000,0
+REX.US,D,20061020,000000,2.70166,2.72,2.70166,2.70334,49800,0
+REX.US,D,20061023,000000,2.74666,2.74666,2.675,2.685,173400,0
+REX.US,D,20061024,000000,2.68666,2.73,2.66666,2.70666,219000,0
+REX.US,D,20061025,000000,2.73334,2.75,2.71,2.73334,207000,0
+REX.US,D,20061026,000000,2.735,2.73666,2.70834,2.71666,12600,0
+REX.US,D,20061027,000000,2.71666,2.75,2.70334,2.74166,39600,0
+REX.US,D,20061030,000000,2.73166,2.73334,2.67166,2.69,82800,0
+REX.US,D,20061031,000000,2.73166,2.82834,2.71334,2.79834,148800,0
+REX.US,D,20061101,000000,2.79834,2.865,2.76666,2.84334,114000,0
+REX.US,D,20061102,000000,2.82666,2.84834,2.8,2.8,136200,0
+REX.US,D,20061103,000000,2.78334,2.78334,2.69834,2.69834,67200,0
+REX.US,D,20061106,000000,2.715,2.72834,2.695,2.70166,37200,0
+REX.US,D,20061107,000000,2.69166,2.78334,2.69166,2.75666,46200,0
+REX.US,D,20061108,000000,2.74166,2.82166,2.73334,2.805,283800,0
+REX.US,D,20061109,000000,2.805,2.84,2.8,2.8,148200,0
+REX.US,D,20061110,000000,2.81334,2.83834,2.80334,2.80834,78000,0
+REX.US,D,20061113,000000,2.80834,2.81334,2.775,2.78166,195000,0
+REX.US,D,20061114,000000,2.815,2.81666,2.78334,2.78834,54000,0
+REX.US,D,20061115,000000,2.78834,2.78834,2.70834,2.71,42000,0
+REX.US,D,20061116,000000,2.705,2.70666,2.625,2.63666,264600,0
+REX.US,D,20061117,000000,2.64,2.66166,2.62166,2.655,60600,0
+REX.US,D,20061120,000000,2.62166,2.785,2.61334,2.675,220800,0
+REX.US,D,20061121,000000,2.66666,2.74,2.66666,2.71166,163200,0
+REX.US,D,20061122,000000,2.72834,2.72834,2.71334,2.71666,35400,0
+REX.US,D,20061124,000000,2.705,2.71166,2.69666,2.71166,6000,0
+REX.US,D,20061127,000000,2.71666,3.04166,2.71666,3,237600,0
+REX.US,D,20061128,000000,3,3,2.835,2.835,132600,0
+REX.US,D,20061129,000000,2.86666,2.86666,2.77834,2.78,46200,0
+REX.US,D,20061130,000000,2.8,2.81166,2.795,2.8,50400,0
+REX.US,D,20061201,000000,2.83334,2.89,2.83334,2.85,81000,0
+REX.US,D,20061204,000000,2.90334,2.99,2.90334,2.98334,187200,0
+REX.US,D,20061205,000000,2.98334,3.065,2.83334,2.99666,293400,0
+REX.US,D,20061206,000000,2.99666,3.06334,2.98166,3.03334,137400,0
+REX.US,D,20061207,000000,3.03834,3.03834,2.95,2.99,127200,0
+REX.US,D,20061208,000000,2.99834,3.02166,2.98,2.98666,41400,0
+REX.US,D,20061211,000000,3.00334,3.04166,2.98834,3.03,122400,0
+REX.US,D,20061212,000000,3.03,3.08166,2.98666,3.01,202800,0
+REX.US,D,20061213,000000,3.01,3.01,2.89166,2.96,121800,0
+REX.US,D,20061214,000000,2.93,3.00834,2.88666,2.9,135600,0
+REX.US,D,20061215,000000,2.915,2.94834,2.9,2.9,64200,0
+REX.US,D,20061218,000000,2.90166,2.90666,2.87166,2.87166,55200,0
+REX.US,D,20061219,000000,2.84166,2.84166,2.65834,2.825,22200,0
+REX.US,D,20061220,000000,2.8,2.8,2.76666,2.76834,78000,0
+REX.US,D,20061221,000000,2.77,2.855,2.77,2.84166,29400,0
+REX.US,D,20061222,000000,2.81666,2.82834,2.78334,2.79666,77400,0
+REX.US,D,20061226,000000,2.79666,2.85334,2.79666,2.81666,78600,0
+REX.US,D,20061227,000000,2.835,2.895,2.835,2.87166,78600,0
+REX.US,D,20061228,000000,2.855,2.91166,2.855,2.90834,48600,0
+REX.US,D,20061229,000000,2.915,2.96166,2.91334,2.95666,63000,0
+REX.US,D,20070103,000000,2.95666,3.02,2.955,3.00334,171000,0
+REX.US,D,20070104,000000,3.03334,3.03334,2.95834,3.00166,96600,0
+REX.US,D,20070105,000000,3.04334,3.04334,3,3,84600,0
+REX.US,D,20070108,000000,3.01166,3.01666,2.94834,2.96,88200,0
+REX.US,D,20070109,000000,2.96666,2.96666,2.925,2.945,164400,0
+REX.US,D,20070110,000000,2.94666,2.94666,2.92,2.93334,85200,0
+REX.US,D,20070111,000000,2.91834,2.91834,2.75834,2.79666,240600,0
+REX.US,D,20070112,000000,2.71166,2.74666,2.67166,2.70334,357600,0
+REX.US,D,20070116,000000,2.71666,2.75334,2.7,2.725,214800,0
+REX.US,D,20070117,000000,2.725,2.84334,2.725,2.825,101400,0
+REX.US,D,20070118,000000,2.825,2.83,2.8,2.80166,46200,0
+REX.US,D,20070119,000000,2.80166,2.80166,2.73166,2.79166,184200,0
+REX.US,D,20070122,000000,2.81666,2.86166,2.81666,2.85666,66000,0
+REX.US,D,20070123,000000,2.85834,3.01334,2.85834,3.00166,223200,0
+REX.US,D,20070124,000000,2.99166,3.04166,2.91834,2.99666,518400,0
+REX.US,D,20070125,000000,3,3,2.94,2.94334,58800,0
+REX.US,D,20070126,000000,2.95,3,2.95,2.96666,91800,0
+REX.US,D,20070129,000000,2.98334,2.98334,2.89166,2.89834,92400,0
+REX.US,D,20070130,000000,2.85666,2.85666,2.67334,2.735,254400,0
+REX.US,D,20070131,000000,2.73334,2.75,2.70334,2.74666,184200,0
+REX.US,D,20070201,000000,2.74666,2.775,2.68166,2.7,297000,0
+REX.US,D,20070202,000000,2.7,2.85834,2.7,2.85334,144000,0
+REX.US,D,20070205,000000,2.85,2.88666,2.85,2.88334,112200,0
+REX.US,D,20070206,000000,2.87834,2.92834,2.87834,2.91666,98400,0
+REX.US,D,20070207,000000,2.9,2.92834,2.89166,2.915,43800,0
+REX.US,D,20070208,000000,2.91834,2.95,2.90334,2.90834,57000,0
+REX.US,D,20070209,000000,2.91666,2.91666,2.875,2.875,34800,0
+REX.US,D,20070212,000000,2.88334,2.9,2.84166,2.84166,93234,0
+REX.US,D,20070213,000000,2.85,3.025,2.85,3.015,532266,0
+REX.US,D,20070214,000000,3.015,3.015,2.91834,2.96334,103380,0
+REX.US,D,20070215,000000,2.975,2.98166,2.94,2.98,42600,0
+REX.US,D,20070216,000000,2.99166,2.99166,2.95166,2.95834,55800,0
+REX.US,D,20070220,000000,2.98334,2.98334,2.94334,2.98334,86400,0
+REX.US,D,20070221,000000,2.98334,2.99666,2.96166,2.965,57600,0
+REX.US,D,20070222,000000,2.975,2.99834,2.97,2.98,51000,0
+REX.US,D,20070223,000000,2.99166,2.99834,2.91166,2.91334,75000,0
+REX.US,D,20070226,000000,2.92166,2.92166,2.78666,2.80334,97800,0
+REX.US,D,20070227,000000,2.80334,2.83166,2.795,2.81666,31800,0
+REX.US,D,20070228,000000,2.81666,2.81666,2.775,2.78834,120000,0
+REX.US,D,20070301,000000,2.775,2.775,2.58334,2.60833,151200,0
+REX.US,D,20070302,000000,2.66666,2.66666,2.56166,2.58334,88800,0
+REX.US,D,20070305,000000,2.585,2.59834,2.43834,2.53,128400,0
+REX.US,D,20070306,000000,2.53,2.62,2.52834,2.62,64200,0
+REX.US,D,20070307,000000,2.63666,2.69834,2.63666,2.68666,49200,0
+REX.US,D,20070308,000000,2.70334,2.73666,2.70334,2.73166,34200,0
+REX.US,D,20070309,000000,2.74166,2.74166,2.66,2.66166,50400,0
+REX.US,D,20070312,000000,2.64166,2.64166,2.43666,2.50334,191400,0
+REX.US,D,20070313,000000,2.5,2.52666,2.48834,2.52666,140400,0
+REX.US,D,20070314,000000,2.53334,2.53334,2.50334,2.51667,49200,0
+REX.US,D,20070315,000000,2.51334,2.59,2.5,2.58166,66600,0
+REX.US,D,20070316,000000,2.58833,2.60334,2.56166,2.56166,19200,0
+REX.US,D,20070319,000000,2.57834,2.61166,2.575,2.58,31200,0
+REX.US,D,20070320,000000,2.585,2.71334,2.585,2.71334,59400,0
+REX.US,D,20070321,000000,2.72,2.78834,2.72,2.78834,268200,0
+REX.US,D,20070322,000000,2.74666,2.835,2.74666,2.81334,255000,0
+REX.US,D,20070323,000000,2.825,2.85,2.78,2.78,83400,0
+REX.US,D,20070326,000000,2.77166,2.8,2.76834,2.775,47400,0
+REX.US,D,20070327,000000,2.775,2.79166,2.625,2.625,52800,0
+REX.US,D,20070328,000000,2.55,2.61666,2.53334,2.59166,182400,0
+REX.US,D,20070329,000000,2.59,2.68666,2.59,2.64,141600,0
+REX.US,D,20070330,000000,2.64,2.81166,2.64,2.72666,192600,0
+REX.US,D,20070402,000000,2.71334,2.79,2.69834,2.75334,132600,0
+REX.US,D,20070403,000000,2.75334,2.78834,2.70666,2.745,147600,0
+REX.US,D,20070404,000000,2.73834,2.78,2.72166,2.75834,106200,0
+REX.US,D,20070405,000000,2.75834,2.775,2.75,2.75834,105600,0
+REX.US,D,20070409,000000,2.75834,2.75834,2.64334,2.64334,102000,0
+REX.US,D,20070410,000000,2.62334,2.67666,2.62334,2.625,106200,0
+REX.US,D,20070411,000000,2.61834,2.64834,2.61834,2.62166,88800,0
+REX.US,D,20070412,000000,2.63666,2.79166,2.625,2.75,165600,0
+REX.US,D,20070413,000000,2.755,2.875,2.74166,2.84166,197400,0
+REX.US,D,20070416,000000,2.84166,2.85666,2.80834,2.82666,138000,0
+REX.US,D,20070417,000000,2.83334,2.83334,2.80166,2.80166,93000,0
+REX.US,D,20070418,000000,2.79166,2.81334,2.67334,2.72,148800,0
+REX.US,D,20070419,000000,2.74666,2.74666,2.56,2.71334,411000,0
+REX.US,D,20070420,000000,2.71666,2.88166,2.71666,2.83,243600,0
+REX.US,D,20070423,000000,2.83166,2.945,2.82166,2.92166,117000,0
+REX.US,D,20070424,000000,2.91834,2.92166,2.84,2.87166,75000,0
+REX.US,D,20070425,000000,2.89834,2.905,2.82334,2.82334,80400,0
+REX.US,D,20070426,000000,2.81834,2.82166,2.72666,2.74,69600,0
+REX.US,D,20070427,000000,2.74834,2.91166,2.74834,2.91166,170400,0
+REX.US,D,20070430,000000,2.9,2.945,2.75666,2.78166,118800,0
+REX.US,D,20070501,000000,2.76666,2.77166,2.73334,2.73834,81600,0
+REX.US,D,20070502,000000,2.74666,2.975,2.74666,2.89166,423600,0
+REX.US,D,20070503,000000,2.88334,2.92334,2.81666,2.85166,240600,0
+REX.US,D,20070504,000000,2.86666,2.94166,2.78666,2.8,201600,0
+REX.US,D,20070507,000000,2.80666,2.87334,2.78334,2.8,268800,0
+REX.US,D,20070508,000000,2.8,2.87666,2.79166,2.79834,155400,0
+REX.US,D,20070509,000000,2.815,2.815,2.72666,2.74166,149400,0
+REX.US,D,20070510,000000,2.75834,2.84334,2.75666,2.76834,234000,0
+REX.US,D,20070511,000000,2.77334,2.84,2.73334,2.73334,186000,0
+REX.US,D,20070514,000000,2.75,2.77166,2.67834,2.68666,300600,0
+REX.US,D,20070515,000000,2.70834,2.70834,2.66166,2.68166,280800,0
+REX.US,D,20070516,000000,2.69834,2.69834,2.64,2.65,82200,0
+REX.US,D,20070517,000000,2.65334,2.66666,2.61,2.63,145200,0
+REX.US,D,20070518,000000,2.64166,2.725,2.64166,2.69334,122400,0
+REX.US,D,20070521,000000,2.675,2.70834,2.665,2.70166,91200,0
+REX.US,D,20070522,000000,2.70834,2.775,2.70834,2.74334,121200,0
+REX.US,D,20070523,000000,2.75834,2.80666,2.71666,2.71666,92400,0
+REX.US,D,20070524,000000,2.71666,2.75834,2.705,2.705,42000,0
+REX.US,D,20070525,000000,2.71666,2.74166,2.695,2.71166,124200,0
+REX.US,D,20070529,000000,2.70834,2.72666,2.63666,2.66166,103800,0
+REX.US,D,20070530,000000,2.66666,2.74,2.64666,2.65834,77400,0
+REX.US,D,20070531,000000,2.65,2.65334,2.625,2.64334,112800,0
+REX.US,D,20070601,000000,2.64334,2.86666,2.62666,2.84834,613800,0
+REX.US,D,20070604,000000,2.86666,2.93334,2.825,2.87834,424200,0
+REX.US,D,20070605,000000,2.94166,2.99666,2.805,2.88,579600,0
+REX.US,D,20070606,000000,2.89,2.99834,2.85,2.91666,306000,0
+REX.US,D,20070607,000000,2.83334,2.91666,2.79166,2.85834,622200,0
+REX.US,D,20070608,000000,2.875,2.93334,2.875,2.91,231000,0
+REX.US,D,20070611,000000,2.92666,2.98334,2.91834,2.96166,415200,0
+REX.US,D,20070612,000000,2.96166,2.99334,2.92,2.94834,229200,0
+REX.US,D,20070613,000000,2.94166,3.01334,2.92666,2.99834,923400,0
+REX.US,D,20070614,000000,3.00834,3.04166,2.985,3.01334,426000,0
+REX.US,D,20070615,000000,3,3.11,2.99166,3.07834,359400,0
+REX.US,D,20070618,000000,3.07834,3.145,3.07834,3.145,392400,0
+REX.US,D,20070619,000000,3.145,3.21666,3.125,3.20666,570000,0
+REX.US,D,20070620,000000,3.20666,3.285,3.2,3.27666,328200,0
+REX.US,D,20070621,000000,3.295,3.305,3.23334,3.26334,221400,0
+REX.US,D,20070622,000000,3.23334,3.275,3.22166,3.24666,876600,0
+REX.US,D,20070625,000000,3.25,3.26666,3.22334,3.23834,354000,0
+REX.US,D,20070626,000000,3.26666,3.33166,3.26666,3.28834,199200,0
+REX.US,D,20070627,000000,3.29,3.39166,3.29,3.335,195000,0
+REX.US,D,20070628,000000,3.335,3.335,3.30166,3.315,111000,0
+REX.US,D,20070629,000000,3.315,3.33166,3.30166,3.305,114000,0
+REX.US,D,20070702,000000,3.30666,3.33334,3.305,3.30666,655200,0
+REX.US,D,20070703,000000,3.33666,3.37,3.28666,3.28666,173400,0
+REX.US,D,20070705,000000,3.28334,3.415,3.26666,3.28834,330000,0
+REX.US,D,20070706,000000,3.265,3.415,3.265,3.40666,150000,0
+REX.US,D,20070709,000000,3.41666,3.41666,3.36334,3.395,245400,0
+REX.US,D,20070710,000000,3.39834,3.46834,3.39834,3.41334,151200,0
+REX.US,D,20070711,000000,3.41666,3.41666,3.35834,3.38166,100800,0
+REX.US,D,20070712,000000,3.415,3.42,3.34334,3.39,89400,0
+REX.US,D,20070713,000000,3.39166,3.4,3.36334,3.365,55800,0
+REX.US,D,20070716,000000,3.38334,3.48334,3.38334,3.42166,108000,0
+REX.US,D,20070717,000000,3.41666,3.52,3.37834,3.455,211800,0
+REX.US,D,20070718,000000,3.44834,3.505,3.44166,3.49334,156000,0
+REX.US,D,20070719,000000,3.55834,3.58334,3.45834,3.54166,108000,0
+REX.US,D,20070720,000000,3.55,3.58666,3.49334,3.515,61200,0
+REX.US,D,20070723,000000,3.54166,3.555,3.43,3.47334,114000,0
+REX.US,D,20070724,000000,3.45666,3.45666,3.32166,3.455,187800,0
+REX.US,D,20070725,000000,3.54166,3.57834,3.38666,3.47334,412200,0
+REX.US,D,20070726,000000,3.46834,3.47334,3.25334,3.38,630600,0
+REX.US,D,20070727,000000,3.35834,3.45334,3.31834,3.40834,407400,0
+REX.US,D,20070730,000000,3.38334,3.40334,3.31834,3.35334,304200,0
+REX.US,D,20070731,000000,3.38334,3.4,3.345,3.39,253800,0
+REX.US,D,20070801,000000,3.4,3.57,3.38666,3.50334,369600,0
+REX.US,D,20070802,000000,3.47166,3.5,3.41166,3.435,262200,0
+REX.US,D,20070803,000000,3.41334,3.47,3.26166,3.29666,331800,0
+REX.US,D,20070806,000000,3.19666,3.29334,3.06,3.07834,460200,0
+REX.US,D,20070807,000000,3.04166,3.06334,2.98334,3.01666,252600,0
+REX.US,D,20070808,000000,3.05666,3.05666,2.82834,2.91,665400,0
+REX.US,D,20070809,000000,2.875,2.915,2.69334,2.705,618600,0
+REX.US,D,20070810,000000,2.68666,3.125,2.64666,3.1,529800,0
+REX.US,D,20070813,000000,3.06666,3.43166,2.97666,3.14166,724800,0
+REX.US,D,20070814,000000,3.175,3.33166,3.14166,3.25834,400800,0
+REX.US,D,20070815,000000,3.25666,3.29166,3.17,3.23834,328800,0
+REX.US,D,20070816,000000,3.07666,3.20834,2.72834,3.08,601200,0
+REX.US,D,20070817,000000,3.11166,3.22834,3,3.15,547800,0
+REX.US,D,20070820,000000,3.11666,3.29,2.94666,3.18334,777000,0
+REX.US,D,20070821,000000,3.16666,3.34666,3.13166,3.18166,556800,0
+REX.US,D,20070822,000000,3.3,3.37334,3.20334,3.275,762000,0
+REX.US,D,20070823,000000,3.3,3.35,3.25334,3.30666,379200,0
+REX.US,D,20070824,000000,3.30834,3.30834,3.155,3.20834,350400,0
+REX.US,D,20070827,000000,3.185,3.28834,3.12166,3.15166,658800,0
+REX.US,D,20070828,000000,3.195,3.195,3.085,3.14334,457200,0
+REX.US,D,20070829,000000,3.12,3.19834,3.03834,3.14166,455400,0
+REX.US,D,20070830,000000,3.15834,3.25834,3.02,3.21666,247200,0
+REX.US,D,20070831,000000,3.2,3.20666,3.10666,3.15,188400,0
+REX.US,D,20070904,000000,3.17,3.23334,3.16834,3.195,143400,0
+REX.US,D,20070905,000000,3.225,3.30666,3.16666,3.255,396600,0
+REX.US,D,20070906,000000,3.255,3.29166,3.21166,3.27,343800,0
+REX.US,D,20070907,000000,3.27,3.45666,3.225,3.42166,430800,0
+REX.US,D,20070910,000000,3.45834,3.55,3.42166,3.49166,445200,0
+REX.US,D,20070911,000000,3.48334,3.51834,3.36166,3.50834,451800,0
+REX.US,D,20070912,000000,3.50834,3.70834,3.50834,3.63166,585600,0
+REX.US,D,20070913,000000,3.68834,3.73334,3.57,3.62666,207000,0
+REX.US,D,20070914,000000,3.62334,3.62334,3.45,3.545,254400,0
+REX.US,D,20070917,000000,3.55,3.67666,3.50334,3.58834,454800,0
+REX.US,D,20070918,000000,3.56334,3.70834,3.56334,3.70834,281400,0
+REX.US,D,20070919,000000,3.705,3.78,3.59334,3.77834,576600,0
+REX.US,D,20070920,000000,3.625,3.67334,3.36,3.44166,583800,0
+REX.US,D,20070921,000000,3.39,3.39,3.22666,3.295,471000,0
+REX.US,D,20070924,000000,3.3,3.31834,3.155,3.21166,421200,0
+REX.US,D,20070925,000000,3.18334,3.18334,3.01834,3.10334,578400,0
+REX.US,D,20070926,000000,3.13334,3.185,3.105,3.13834,142200,0
+REX.US,D,20070927,000000,3.145,3.19,3.12834,3.15166,82200,0
+REX.US,D,20070928,000000,3.18334,3.27334,3.11666,3.225,169800,0
+REX.US,D,20071001,000000,3.20334,3.20334,3.03666,3.16166,256200,0
+REX.US,D,20071002,000000,3.16166,3.165,3.09,3.09,197400,0
+REX.US,D,20071003,000000,3.07834,3.22334,3.07834,3.11666,227400,0
+REX.US,D,20071004,000000,3.10834,3.13166,3.01666,3.06166,142200,0
+REX.US,D,20071005,000000,3.05834,3.09166,3.01334,3.06334,273600,0
+REX.US,D,20071008,000000,3.06334,3.1,3.05,3.05666,172200,0
+REX.US,D,20071009,000000,3.045,3.085,2.97666,3.08,347400,0
+REX.US,D,20071010,000000,3.05334,3.09834,3.04166,3.09166,289200,0
+REX.US,D,20071011,000000,3.105,3.105,3.02334,3.06166,202200,0
+REX.US,D,20071012,000000,3.05,3.055,2.93666,3.01334,203400,0
+REX.US,D,20071015,000000,2.96666,2.985,2.92166,2.92166,295200,0
+REX.US,D,20071016,000000,2.90666,3.00166,2.89,2.95834,247800,0
+REX.US,D,20071017,000000,2.975,3.01834,2.95334,2.97666,295800,0
+REX.US,D,20071018,000000,2.97666,2.995,2.94334,2.99166,195600,0
+REX.US,D,20071019,000000,3.01834,3.01834,2.74666,2.805,334200,0
+REX.US,D,20071022,000000,2.79166,2.97334,2.73,2.925,336000,0
+REX.US,D,20071023,000000,2.93334,2.96834,2.8,2.96834,195600,0
+REX.US,D,20071024,000000,2.96,3.03666,2.90834,2.965,281400,0
+REX.US,D,20071025,000000,2.96166,2.98334,2.915,2.97334,107400,0
+REX.US,D,20071026,000000,2.96666,2.96666,2.885,2.92666,269400,0
+REX.US,D,20071029,000000,2.91834,2.96166,2.84166,2.90166,366600,0
+REX.US,D,20071030,000000,2.90166,2.97666,2.895,2.96666,169200,0
+REX.US,D,20071031,000000,2.95,3.03334,2.87834,2.96334,355200,0
+REX.US,D,20071101,000000,2.95666,3.03166,2.91834,2.995,184800,0
+REX.US,D,20071102,000000,3.00334,3.09834,2.92,3.01334,330000,0
+REX.US,D,20071105,000000,3.01666,3.08834,2.99166,3.05,304800,0
+REX.US,D,20071106,000000,3.06834,3.14834,3.04334,3.11166,291600,0
+REX.US,D,20071107,000000,3.095,3.10334,2.915,2.93,261000,0
+REX.US,D,20071108,000000,2.94666,2.94666,2.77,2.87834,343800,0
+REX.US,D,20071109,000000,2.86334,2.87334,2.72834,2.73834,384600,0
+REX.US,D,20071112,000000,2.73834,2.885,2.71166,2.78334,367800,0
+REX.US,D,20071113,000000,2.79,2.82834,2.655,2.65834,405000,0
+REX.US,D,20071114,000000,2.66334,2.81666,2.65166,2.81666,211800,0
+REX.US,D,20071115,000000,2.81666,2.81666,2.69166,2.74166,247800,0
+REX.US,D,20071116,000000,2.75,2.78834,2.67166,2.78834,164400,0
+REX.US,D,20071119,000000,2.79166,2.81166,2.59334,2.62834,426000,0
+REX.US,D,20071120,000000,2.65166,2.65166,2.525,2.54166,234000,0
+REX.US,D,20071121,000000,2.51334,2.695,2.48333,2.68,212400,0
+REX.US,D,20071123,000000,2.67334,2.67334,2.605,2.62666,42000,0
+REX.US,D,20071126,000000,2.60334,2.77834,2.60334,2.61,405000,0
+REX.US,D,20071127,000000,2.58166,2.665,2.49166,2.49166,229200,0
+REX.US,D,20071128,000000,2.47166,2.57667,2.465,2.465,409014,0
+REX.US,D,20071129,000000,2.58334,2.69166,2.52834,2.53,501000,0
+REX.US,D,20071130,000000,2.55,2.685,2.54833,2.56666,417600,0
+REX.US,D,20071203,000000,2.575,2.61834,2.46666,2.475,420600,0
+REX.US,D,20071204,000000,2.46834,2.50834,2.45,2.50334,184800,0
+REX.US,D,20071205,000000,2.525,2.58334,2.525,2.54833,190200,0
+REX.US,D,20071206,000000,2.545,2.59666,2.53834,2.57334,294600,0
+REX.US,D,20071207,000000,2.57,2.70334,2.56666,2.65834,113400,0
+REX.US,D,20071210,000000,2.69166,2.70666,2.62334,2.68166,156000,0
+REX.US,D,20071211,000000,2.69334,2.78166,2.68,2.69334,157200,0
+REX.US,D,20071212,000000,2.70166,2.72,2.5,2.5,285600,0
+REX.US,D,20071213,000000,2.46834,2.51667,2.43666,2.49666,429600,0
+REX.US,D,20071214,000000,2.465,2.71834,2.45834,2.64,1290180,0
+REX.US,D,20071217,000000,2.60833,2.69334,2.60833,2.65334,263700,0
+REX.US,D,20071218,000000,2.63834,2.68,2.59834,2.625,242400,0
+REX.US,D,20071219,000000,2.625,2.725,2.625,2.71334,195000,0
+REX.US,D,20071220,000000,2.72334,2.75,2.6,2.65334,312600,0
+REX.US,D,20071221,000000,2.65334,2.7,2.65334,2.655,123000,0
+REX.US,D,20071224,000000,2.655,2.69,2.615,2.625,51600,0
+REX.US,D,20071226,000000,2.63334,2.7,2.63,2.68334,127800,0
+REX.US,D,20071227,000000,2.695,2.71666,2.53,2.54166,113400,0
+REX.US,D,20071228,000000,2.535,2.585,2.50166,2.53334,100200,0
+REX.US,D,20071231,000000,2.53334,2.64166,2.49666,2.62834,190950,0
+REX.US,D,20080102,000000,2.62834,2.64834,2.50334,2.555,129600,0
+REX.US,D,20080103,000000,2.57667,2.69,2.575,2.67334,289200,0
+REX.US,D,20080104,000000,2.66666,2.66666,2.52166,2.56833,227400,0
+REX.US,D,20080107,000000,2.57667,2.705,2.53834,2.705,295800,0
+REX.US,D,20080108,000000,2.72834,2.72834,2.625,2.645,154200,0
+REX.US,D,20080109,000000,2.63834,2.63834,2.53166,2.595,126000,0
+REX.US,D,20080110,000000,2.56166,2.60166,2.5,2.5,372000,0
+REX.US,D,20080111,000000,2.58,2.58334,2.5,2.53,757200,0
+REX.US,D,20080114,000000,2.55667,2.68,2.55667,2.67334,547440,0
+REX.US,D,20080115,000000,2.67334,3,2.62166,2.94166,1003800,0
+REX.US,D,20080116,000000,2.92666,3.11666,2.92666,3.11666,771600,0
+REX.US,D,20080117,000000,3.13666,3.15166,3.015,3.07334,466200,0
+REX.US,D,20080118,000000,3.11666,3.16334,3.04,3.085,520800,0
+REX.US,D,20080122,000000,2.96166,3.16666,2.96166,3.06666,463800,0
+REX.US,D,20080123,000000,3.00666,3.14334,2.87166,3.06666,519600,0
+REX.US,D,20080124,000000,3.05834,3.16666,3.04834,3.12834,328200,0
+REX.US,D,20080125,000000,3.145,3.16,2.90834,3.01166,342600,0
+REX.US,D,20080128,000000,3.03334,3.13,2.95334,3.08334,417360,0
+REX.US,D,20080129,000000,3.10834,3.165,3.09,3.12666,184800,0
+REX.US,D,20080130,000000,3.12666,3.15666,3.04834,3.06,346800,0
+REX.US,D,20080131,000000,3.06,3.15666,3.06,3.09,316800,0
+REX.US,D,20080201,000000,3.15166,3.16666,3.08334,3.11,423600,0
+REX.US,D,20080204,000000,3.11,3.13334,3.03334,3.04166,310200,0
+REX.US,D,20080205,000000,3.02666,3.045,2.93166,2.95166,208200,0
+REX.US,D,20080206,000000,2.96,2.96,2.81666,2.9,374400,0
+REX.US,D,20080207,000000,2.89334,3.03,2.83334,2.97,623670,0
+REX.US,D,20080208,000000,2.97,3.04166,2.935,2.97,583800,0
+REX.US,D,20080211,000000,3.005,3.005,2.87666,2.91666,563922,0
+REX.US,D,20080212,000000,2.90834,3.01834,2.905,3.015,706200,0
+REX.US,D,20080213,000000,3.03,3.175,3.01666,3.175,607800,0
+REX.US,D,20080214,000000,3.16334,3.2,3.04834,3.08334,314400,0
+REX.US,D,20080215,000000,3.07666,3.10166,3.01166,3.08,362400,0
+REX.US,D,20080219,000000,3.08166,3.09166,2.97666,2.97666,333000,0
+REX.US,D,20080220,000000,2.98834,3.18,2.98834,3.135,699402,0
+REX.US,D,20080221,000000,3.15166,3.2,3.075,3.15834,517200,0
+REX.US,D,20080222,000000,3.135,3.14666,2.94334,3.09,481800,0
+REX.US,D,20080225,000000,3.08166,3.175,3.02834,3.06666,481800,0
+REX.US,D,20080226,000000,3.045,3.16334,3.045,3.15666,528000,0
+REX.US,D,20080227,000000,3.14666,3.15,3.005,3.07334,722400,0
+REX.US,D,20080228,000000,3.08,3.12666,3.03834,3.08334,358800,0
+REX.US,D,20080229,000000,3.085,3.09666,3.04166,3.095,312600,0
+REX.US,D,20080303,000000,3.09166,3.10666,2.81834,2.91666,350400,0
+REX.US,D,20080304,000000,2.885,2.93166,2.83334,2.89166,285000,0
+REX.US,D,20080305,000000,2.88334,2.96334,2.84334,2.90834,399600,0
+REX.US,D,20080306,000000,2.88166,2.93,2.83666,2.84334,146400,0
+REX.US,D,20080307,000000,2.79,2.88,2.77834,2.86334,254400,0
+REX.US,D,20080310,000000,2.87166,2.91334,2.74166,2.84166,6518400,0
+REX.US,D,20080311,000000,2.86666,3.09334,2.85834,3.03334,8995200,0
+REX.US,D,20080312,000000,2.97166,3.15,2.97166,3.13166,6792000,0
+REX.US,D,20080313,000000,3.08166,3.15,2.92,3.10334,11756400,0
+REX.US,D,20080314,000000,3.07334,3.15,3.05,3.13334,13290372,0
+REX.US,D,20080317,000000,3.04166,3.155,3.00334,3.05166,8495736,0
+REX.US,D,20080318,000000,3.06666,3.185,3.04,3.12834,8559000,0
+REX.US,D,20080319,000000,3.12834,3.37334,3.10166,3.22166,6893100,0
+REX.US,D,20080320,000000,3.205,3.23334,2.99,3.08166,6378000,0
+REX.US,D,20080324,000000,3.095,3.49,3.095,3.39666,7551600,0
+REX.US,D,20080325,000000,3.37,3.525,3.30334,3.34334,8144190,0
+REX.US,D,20080326,000000,3.30334,3.44334,3.24166,3.39666,6261000,0
+REX.US,D,20080327,000000,3.465,3.50166,3.29166,3.32,4035402,0
+REX.US,D,20080328,000000,3.29666,3.36666,3.235,3.25166,4936200,0
+REX.US,D,20080331,000000,3.225,3.305,3.225,3.27834,610200,0
+REX.US,D,20080401,000000,3.34666,3.42166,3.26666,3.34,903000,0
+REX.US,D,20080402,000000,3.26334,3.395,2.98834,3.01334,1978002,0
+REX.US,D,20080403,000000,3.03334,3.17834,2.915,3.15666,1211700,0
+REX.US,D,20080404,000000,3.165,3.16666,3.02,3.1,663600,0
+REX.US,D,20080407,000000,3.14334,3.14334,3.02334,3.03,594000,0
+REX.US,D,20080408,000000,3.045,3.12,2.955,3.075,1506312,0
+REX.US,D,20080409,000000,3.05834,3.09166,2.89334,2.91666,675000,0
+REX.US,D,20080410,000000,2.895,3.03666,2.81834,3.01834,567150,0
+REX.US,D,20080411,000000,2.99,2.99834,2.82334,2.86834,415800,0
+REX.US,D,20080414,000000,2.83834,2.99834,2.765,2.87334,583692,0
+REX.US,D,20080415,000000,2.87334,2.91,2.82166,2.88166,449556,0
+REX.US,D,20080416,000000,2.87166,2.87166,2.75334,2.77166,698292,0
+REX.US,D,20080417,000000,2.76666,2.865,2.765,2.85166,538758,0
+REX.US,D,20080418,000000,2.86666,2.91834,2.77666,2.77834,489750,0
+REX.US,D,20080421,000000,2.77334,2.85,2.76,2.83334,602058,0
+REX.US,D,20080422,000000,2.83334,2.83666,2.70666,2.765,817680,0
+REX.US,D,20080423,000000,2.73334,2.76,2.67,2.71834,346830,0
+REX.US,D,20080424,000000,2.71,2.865,2.64,2.73666,1153608,0
+REX.US,D,20080425,000000,2.71666,2.85334,2.71666,2.82834,526836,0
+REX.US,D,20080428,000000,2.84666,2.84666,2.79,2.81,322482,0
+REX.US,D,20080429,000000,2.78334,2.80666,2.695,2.71,686874,0
+REX.US,D,20080430,000000,2.69666,2.75666,2.67666,2.69834,344628,0
+REX.US,D,20080501,000000,2.71,2.74,2.65334,2.66666,714024,0
+REX.US,D,20080502,000000,2.66666,2.70166,2.64166,2.69166,317046,0
+REX.US,D,20080505,000000,2.675,2.68834,2.60334,2.665,697116,0
+REX.US,D,20080506,000000,2.65334,2.695,2.62166,2.68834,476796,0
+REX.US,D,20080507,000000,2.68,2.68,2.63334,2.64834,534972,0
+REX.US,D,20080508,000000,2.62,2.67,2.58666,2.63166,1370280,0
+REX.US,D,20080509,000000,2.63,2.7,2.61834,2.655,463158,0
+REX.US,D,20080512,000000,2.63666,2.78,2.63666,2.73666,308076,0
+REX.US,D,20080513,000000,2.73666,2.75166,2.675,2.68834,345912,0
+REX.US,D,20080514,000000,2.68834,2.78334,2.675,2.74834,223476,0
+REX.US,D,20080515,000000,2.76334,2.76334,2.69166,2.70666,220536,0
+REX.US,D,20080516,000000,2.70666,2.79334,2.65666,2.75166,246378,0
+REX.US,D,20080519,000000,2.76834,2.82834,2.67334,2.725,555876,0
+REX.US,D,20080520,000000,2.71834,2.76,2.69166,2.735,318282,0
+REX.US,D,20080521,000000,2.71666,2.765,2.66166,2.67334,339762,0
+REX.US,D,20080522,000000,2.68834,2.73166,2.65834,2.69166,222492,0
+REX.US,D,20080523,000000,2.68334,2.7,2.63,2.68666,255240,0
+REX.US,D,20080527,000000,2.66666,2.77666,2.645,2.68166,365934,0
+REX.US,D,20080528,000000,2.71166,2.72666,2.61834,2.68666,336516,0
+REX.US,D,20080529,000000,2.7,2.80834,2.695,2.76834,283206,0
+REX.US,D,20080530,000000,2.775,2.83,2.75,2.8,150510,0
+REX.US,D,20080602,000000,2.77666,2.81334,2.67166,2.745,234330,0
+REX.US,D,20080603,000000,2.75,2.75166,2.67166,2.70666,172116,0
+REX.US,D,20080604,000000,2.70666,2.74166,2.675,2.675,268020,0
+REX.US,D,20080605,000000,2.66666,2.74834,2.44166,2.67334,1233672,0
+REX.US,D,20080606,000000,2.68666,2.725,2.55166,2.57834,695550,0
+REX.US,D,20080609,000000,2.58334,2.65666,2.57667,2.63166,555990,0
+REX.US,D,20080610,000000,2.61666,2.63834,2.51834,2.54,760398,0
+REX.US,D,20080611,000000,2.55166,2.55334,2.45167,2.45167,1104252,0
+REX.US,D,20080612,000000,2.44834,2.475,2.30334,2.31,1241982,0
+REX.US,D,20080613,000000,2.285,2.35833,2.265,2.345,626766,0
+REX.US,D,20080616,000000,2.33,2.36666,2.32166,2.35334,646260,0
+REX.US,D,20080617,000000,2.35334,2.35334,2.285,2.32667,405438,0
+REX.US,D,20080618,000000,2.32334,2.335,2.255,2.29833,445980,0
+REX.US,D,20080619,000000,2.32166,2.33166,2.20334,2.255,634884,0
+REX.US,D,20080620,000000,2.255,2.255,2.16,2.17166,549000,0
+REX.US,D,20080623,000000,2.215,2.23,2.115,2.13834,748140,0
+REX.US,D,20080624,000000,2.13834,2.13834,2.105,2.11834,967134,0
+REX.US,D,20080625,000000,2.105,2.13334,2.01166,2.075,1165416,0
+REX.US,D,20080626,000000,2.05,2.1,2.03166,2.05166,565368,0
+REX.US,D,20080627,000000,2.05334,2.06166,1.93,1.93,3906972,0
+REX.US,D,20080630,000000,1.92166,1.96834,1.89,1.925,947262,0
+REX.US,D,20080701,000000,1.91666,1.93666,1.815,1.85,1154148,0
+REX.US,D,20080702,000000,1.85166,1.96166,1.85166,1.95,1514610,0
+REX.US,D,20080703,000000,1.96666,1.97334,1.89166,1.91334,542934,0
+REX.US,D,20080707,000000,1.91334,1.93834,1.86834,1.88334,651792,0
+REX.US,D,20080708,000000,1.88166,2.03,1.87,2.00834,654702,0
+REX.US,D,20080709,000000,2.02334,2.02334,1.90834,1.91666,661206,0
+REX.US,D,20080710,000000,1.91666,1.96,1.89666,1.89666,483600,0
+REX.US,D,20080711,000000,1.86666,1.96834,1.79666,1.955,682380,0
+REX.US,D,20080714,000000,1.955,1.955,1.82666,1.85334,736230,0
+REX.US,D,20080715,000000,1.82666,1.88,1.79834,1.84334,899820,0
+REX.US,D,20080716,000000,1.86334,1.885,1.82166,1.86834,691824,0
+REX.US,D,20080717,000000,1.855,1.965,1.83,1.91,493896,0
+REX.US,D,20080718,000000,1.92166,1.955,1.91,1.95,599424,0
+REX.US,D,20080721,000000,1.95,2,1.925,1.965,605310,0
+REX.US,D,20080722,000000,1.97166,2.14,1.96,2.12666,646464,0
+REX.US,D,20080723,000000,2.11334,2.215,2.11,2.16334,323994,0
+REX.US,D,20080724,000000,2.18167,2.19166,2.12334,2.13334,469146,0
+REX.US,D,20080725,000000,2.16,2.17333,2.09834,2.105,285132,0
+REX.US,D,20080728,000000,2.095,2.11834,2.05667,2.06666,332016,0
+REX.US,D,20080729,000000,2.07834,2.10166,2.04666,2.09166,430692,0
+REX.US,D,20080730,000000,2.09166,2.145,2.09166,2.14334,391164,0
+REX.US,D,20080731,000000,2.12166,2.12166,2.035,2.045,591288,0
+REX.US,D,20080801,000000,2.04166,2.04166,1.97,2.00334,272520,0
+REX.US,D,20080804,000000,1.99834,1.99834,1.89334,1.93334,508500,0
+REX.US,D,20080805,000000,1.95,2.01667,1.93334,2.00666,411486,0
+REX.US,D,20080806,000000,2.00666,2.02334,1.97834,1.98834,402888,0
+REX.US,D,20080807,000000,1.95,1.96834,1.88166,1.88166,548400,0
+REX.US,D,20080808,000000,1.88666,2.01334,1.88,1.99334,247830,0
+REX.US,D,20080811,000000,1.995,2.15334,1.98334,2.115,284046,0
+REX.US,D,20080812,000000,2.125,2.24166,2.115,2.13334,402576,0
+REX.US,D,20080813,000000,2.135,2.19166,2.135,2.16334,189000,0
+REX.US,D,20080814,000000,2.145,2.23333,2.145,2.18167,267396,0
+REX.US,D,20080815,000000,2.205,2.24334,2.13334,2.16167,494796,0
+REX.US,D,20080818,000000,2.11834,2.16666,2.11834,2.15666,240108,0
+REX.US,D,20080819,000000,2.13666,2.14334,2.025,2.02834,258666,0
+REX.US,D,20080820,000000,2.025,2.12834,2.015,2.06334,155256,0
+REX.US,D,20080821,000000,2.03834,2.09666,2.02666,2.05834,136662,0
+REX.US,D,20080822,000000,2.07834,2.16666,2.07166,2.16,202098,0
+REX.US,D,20080825,000000,2.14167,2.17166,2.095,2.11334,155352,0
+REX.US,D,20080826,000000,2.11334,2.15,2.06334,2.14666,318270,0
+REX.US,D,20080827,000000,2.14,2.18167,2.14,2.18167,162900,0
+REX.US,D,20080828,000000,2.18334,2.24166,2.13666,2.24166,215124,0
+REX.US,D,20080829,000000,2.235,2.23834,2.09666,2.15334,332004,0
+REX.US,D,20080902,000000,2.22666,2.22666,2.10334,2.12334,152244,0
+REX.US,D,20080903,000000,2.10666,2.13334,2.07834,2.13166,216462,0
+REX.US,D,20080904,000000,2.10666,2.10666,2.04666,2.05,223320,0
+REX.US,D,20080905,000000,2.02334,2.09166,2.00834,2.06833,196734,0
+REX.US,D,20080908,000000,2.12,2.12,2.05,2.08833,261216,0
+REX.US,D,20080909,000000,2.08666,2.10334,1.96334,1.96334,449508,0
+REX.US,D,20080910,000000,1.97834,2.005,1.94834,1.99666,405324,0
+REX.US,D,20080911,000000,1.98834,2.03834,1.945,2.01667,337374,0
+REX.US,D,20080912,000000,2,2,1.92166,1.92334,279870,0
+REX.US,D,20080915,000000,1.85334,1.93666,1.85334,1.88334,262662,0
+REX.US,D,20080916,000000,1.86166,1.90334,1.845,1.885,397014,0
+REX.US,D,20080917,000000,1.83834,1.87334,1.715,1.72834,558306,0
+REX.US,D,20080918,000000,1.81,1.825,1.69334,1.825,659514,0
+REX.US,D,20080919,000000,1.97334,2.14167,1.83334,2.14167,1909740,0
+REX.US,D,20080922,000000,2.08334,2.165,1.90166,1.90166,583500,0
+REX.US,D,20080923,000000,1.89834,1.975,1.885,1.90166,282114,0
+REX.US,D,20080924,000000,1.88834,1.91334,1.85666,1.87834,262716,0
+REX.US,D,20080925,000000,1.88166,2.02834,1.88,1.95666,217656,0
+REX.US,D,20080926,000000,1.93166,1.98834,1.88,1.91334,238434,0
+REX.US,D,20080929,000000,1.88666,1.94666,1.76666,1.76666,366000,0
+REX.US,D,20080930,000000,1.75334,1.94666,1.75334,1.925,258366,0
+REX.US,D,20081001,000000,1.91666,1.93166,1.795,1.86334,264546,0
+REX.US,D,20081002,000000,1.85666,1.895,1.77,1.79,187938,0
+REX.US,D,20081003,000000,1.70166,1.82666,1.70166,1.73166,300126,0
+REX.US,D,20081006,000000,1.695,1.74334,1.615,1.73834,505296,0
+REX.US,D,20081007,000000,1.745,1.76,1.61334,1.61334,362856,0
+REX.US,D,20081008,000000,1.575,1.69,1.555,1.565,413574,0
+REX.US,D,20081009,000000,1.565,1.65334,1.30166,1.34,639762,0
+REX.US,D,20081010,000000,1.28333,1.46334,1.21834,1.43334,587418,0
+REX.US,D,20081013,000000,1.51834,1.51834,1.25834,1.485,322932,0
+REX.US,D,20081014,000000,1.53,1.53,1.40666,1.43834,396318,0
+REX.US,D,20081015,000000,1.42334,1.43834,1.27166,1.27166,283230,0
+REX.US,D,20081016,000000,1.27334,1.34,1.16666,1.33666,570510,0
+REX.US,D,20081017,000000,1.29,1.43666,1.26666,1.32666,297342,0
+REX.US,D,20081020,000000,1.35666,1.46666,1.34,1.46666,208884,0
+REX.US,D,20081021,000000,1.45834,1.50334,1.38,1.38,451104,0
+REX.US,D,20081022,000000,1.33334,1.34166,1.27,1.27666,283638,0
+REX.US,D,20081023,000000,1.28666,1.29834,1.22334,1.26834,408318,0
+REX.US,D,20081024,000000,1.175,1.27166,1.175,1.23666,476700,0
+REX.US,D,20081027,000000,1.22,1.25,1.11334,1.11334,857868,0
+REX.US,D,20081028,000000,1.14834,1.19834,1.08334,1.15833,761682,0
+REX.US,D,20081029,000000,1.16166,1.19166,1.13,1.13834,465522,0
+REX.US,D,20081030,000000,1.16833,1.20834,1.08834,1.20834,575238,0
+REX.US,D,20081031,000000,1.23666,1.48,1.19834,1.48,799788,0
+REX.US,D,20081103,000000,1.45334,1.515,1.405,1.41666,381990,0
+REX.US,D,20081104,000000,1.45,1.53166,1.41834,1.485,371724,0
+REX.US,D,20081105,000000,1.47166,1.47166,1.32666,1.37834,426096,0
+REX.US,D,20081106,000000,1.37166,1.39666,1.25834,1.34666,526956,0
+REX.US,D,20081107,000000,1.36,1.36,1.22666,1.24834,455622,0
+REX.US,D,20081110,000000,1.26334,1.28,1.18334,1.19334,345060,0
+REX.US,D,20081111,000000,1.18667,1.23334,1.14,1.17166,471948,0
+REX.US,D,20081112,000000,1.15833,1.18833,1.11,1.11334,432702,0
+REX.US,D,20081113,000000,1.12166,1.26834,1.055,1.26834,466272,0
+REX.US,D,20081114,000000,1.245,1.25666,1.135,1.135,232776,0
+REX.US,D,20081117,000000,1.12166,1.15334,1.10834,1.11,298350,0
+REX.US,D,20081118,000000,1.11,1.21334,1.11,1.18833,393090,0
+REX.US,D,20081119,000000,1.18833,1.20334,1.08,1.08334,370170,0
+REX.US,D,20081120,000000,1.07666,1.11334,1.03666,1.07666,430698,0
+REX.US,D,20081121,000000,1.09167,1.175,1.04834,1.17166,362106,0
+REX.US,D,20081124,000000,1.18334,1.385,1.12666,1.385,538830,0
+REX.US,D,20081125,000000,1.405,1.405,1.295,1.38334,320472,0
+REX.US,D,20081126,000000,1.34834,1.64166,1.33666,1.64166,312126,0
+REX.US,D,20081128,000000,1.62,1.65834,1.55,1.65834,89400,0
+REX.US,D,20081201,000000,1.63166,1.63166,1.33834,1.33834,483222,0
+REX.US,D,20081202,000000,1.36,1.47666,1.30834,1.47666,228408,0
+REX.US,D,20081203,000000,1.45666,1.535,1.43666,1.49834,290070,0
+REX.US,D,20081204,000000,1.48666,1.62334,1.47,1.54666,324606,0
+REX.US,D,20081205,000000,1.53166,1.60166,1.47334,1.595,215460,0
+REX.US,D,20081208,000000,1.61,1.74666,1.57834,1.71666,330516,0
+REX.US,D,20081209,000000,1.52334,1.58334,1.225,1.24334,556554,0
+REX.US,D,20081210,000000,1.29666,1.47334,1.23334,1.47334,512052,0
+REX.US,D,20081211,000000,1.465,1.52,1.34334,1.39334,245466,0
+REX.US,D,20081212,000000,1.39166,1.47666,1.34166,1.47666,187200,0
+REX.US,D,20081215,000000,1.47834,1.495,1.35334,1.37166,127200,0
+REX.US,D,20081216,000000,1.395,1.54,1.395,1.51834,374556,0
+REX.US,D,20081217,000000,1.5,1.62,1.46,1.595,200160,0
+REX.US,D,20081218,000000,1.59666,1.63,1.48166,1.49834,299136,0
+REX.US,D,20081219,000000,1.565,1.565,1.41834,1.51666,486090,0
+REX.US,D,20081222,000000,1.50166,1.50166,1.26,1.33,468066,0
+REX.US,D,20081223,000000,1.34,1.36834,1.33166,1.345,238902,0
+REX.US,D,20081224,000000,1.34666,1.40666,1.28333,1.40166,174858,0
+REX.US,D,20081226,000000,1.40834,1.40834,1.30834,1.365,243000,0
+REX.US,D,20081229,000000,1.35666,1.35666,1.17666,1.21166,297888,0
+REX.US,D,20081230,000000,1.23,1.35166,1.18,1.29,424554,0
+REX.US,D,20081231,000000,1.295,1.35666,1.295,1.345,252888,0
+REX.US,D,20090102,000000,1.34666,1.365,1.265,1.32334,177966,0
+REX.US,D,20090105,000000,1.32834,1.33666,1.25,1.285,473046,0
+REX.US,D,20090106,000000,1.27,1.35834,1.27,1.33666,340698,0
+REX.US,D,20090107,000000,1.31,1.33,1.28,1.29166,897324,0
+REX.US,D,20090108,000000,1.29,1.39166,1.235,1.38166,459168,0
+REX.US,D,20090109,000000,1.38334,1.38334,1.225,1.23166,183156,0
+REX.US,D,20090112,000000,1.22334,1.22334,1.15334,1.19166,209328,0
+REX.US,D,20090113,000000,1.18166,1.215,1.165,1.17334,199488,0
+REX.US,D,20090114,000000,1.12334,1.15,1,1.00834,380142,0
+REX.US,D,20090115,000000,1.01834,1.13334,1.00166,1.115,244674,0
+REX.US,D,20090116,000000,1.125,1.21667,1.09834,1.20334,205698,0
+REX.US,D,20090120,000000,1.18166,1.18166,1.09334,1.09666,231750,0
+REX.US,D,20090121,000000,1.08834,1.18667,1.07167,1.18334,219780,0
+REX.US,D,20090122,000000,1.15,1.18166,1.115,1.12834,127200,0
+REX.US,D,20090123,000000,1.08834,1.11834,1.07666,1.085,121500,0
+REX.US,D,20090126,000000,1.08334,1.17666,1.06,1.16166,52200,0
+REX.US,D,20090127,000000,1.16334,1.18667,1.075,1.11834,107034,0
+REX.US,D,20090128,000000,1.11666,1.17166,1.10166,1.17166,97920,0
+REX.US,D,20090129,000000,1.14166,1.165,1.025,1.04834,161004,0
+REX.US,D,20090130,000000,1.06,1.06,0.96,0.966665,120420,0
+REX.US,D,20090202,000000,0.95,1.14834,0.946665,1.045,384072,0
+REX.US,D,20090203,000000,1.05166,1.11166,0.998335,1.1,322542,0
+REX.US,D,20090204,000000,1.11,1.155,1.09666,1.13666,131550,0
+REX.US,D,20090205,000000,1.13834,1.16666,1.11166,1.14334,273300,0
+REX.US,D,20090206,000000,1.13834,1.305,1.13834,1.265,247830,0
+REX.US,D,20090209,000000,1.26166,1.335,1.23834,1.27834,258600,0
+REX.US,D,20090210,000000,1.26334,1.31834,1.22334,1.235,202332,0
+REX.US,D,20090211,000000,1.24834,1.28333,1.23,1.255,83568,0
+REX.US,D,20090212,000000,1.22666,1.25834,1.215,1.255,184002,0
+REX.US,D,20090213,000000,1.25,1.26,1.23166,1.23166,109332,0
+REX.US,D,20090217,000000,1.16833,1.16833,1.11166,1.125,177654,0
+REX.US,D,20090218,000000,1.125,1.14166,1.07334,1.09666,171480,0
+REX.US,D,20090219,000000,1.10334,1.10334,0.998335,1.065,308028,0
+REX.US,D,20090220,000000,1.05,1.19667,1.04,1.18667,297516,0
+REX.US,D,20090223,000000,1.19834,1.2,1.07666,1.09167,214128,0
+REX.US,D,20090224,000000,1.09834,1.17833,1.085,1.155,186918,0
+REX.US,D,20090225,000000,1.14834,1.24,1.06167,1.18667,353298,0
+REX.US,D,20090226,000000,1.19667,1.19667,1.10334,1.105,154170,0
+REX.US,D,20090227,000000,1.09167,1.19,1.09167,1.09167,274716,0
+REX.US,D,20090302,000000,1.09167,1.09167,1.035,1.07666,160494,0
+REX.US,D,20090303,000000,1.08666,1.115,1.04666,1.07,259788,0
+REX.US,D,20090304,000000,1.08167,1.14834,1.07,1.12334,140154,0
+REX.US,D,20090305,000000,1.07834,1.10166,1.00834,1.01166,258528,0
+REX.US,D,20090306,000000,0.926665,1.18667,0.92,1.14334,866136,0
+REX.US,D,20090309,000000,1.14834,1.16666,1.10666,1.15166,581118,0
+REX.US,D,20090310,000000,1.195,1.335,1.17,1.30834,235560,0
+REX.US,D,20090311,000000,1.325,1.38334,1.31166,1.35334,256296,0
+REX.US,D,20090312,000000,1.32666,1.56834,1.30666,1.54834,520458,0
+REX.US,D,20090313,000000,1.55334,1.61834,1.475,1.52834,282948,0
+REX.US,D,20090316,000000,1.59166,1.64666,1.52166,1.53666,358212,0
+REX.US,D,20090317,000000,1.53,1.68,1.475,1.68,194136,0
+REX.US,D,20090318,000000,1.64166,1.915,1.64166,1.825,574818,0
+REX.US,D,20090319,000000,1.86166,1.97666,1.76,1.95334,467292,0
+REX.US,D,20090320,000000,1.97,2.06666,1.905,1.935,397428,0
+REX.US,D,20090323,000000,1.96666,2.25,1.94666,2.25,552198,0
+REX.US,D,20090324,000000,2.14834,2.21333,1.92834,1.93,391422,0
+REX.US,D,20090325,000000,1.96166,2.1,1.9,2,369642,0
+REX.US,D,20090326,000000,2.035,2.15334,2.035,2.15166,217230,0
+REX.US,D,20090327,000000,2.10334,2.10334,1.84,1.84166,248532,0
+REX.US,D,20090330,000000,1.77166,1.8,1.61666,1.73666,227082,0
+REX.US,D,20090331,000000,1.77166,1.83334,1.74666,1.78666,149862,0
+REX.US,D,20090401,000000,1.745,1.795,1.655,1.795,95214,0
+REX.US,D,20090402,000000,1.86,2.05834,1.86,1.89166,335376,0
+REX.US,D,20090403,000000,1.91334,1.94166,1.84666,1.92666,83172,0
+REX.US,D,20090406,000000,1.88666,1.88666,1.81166,1.84334,126912,0
+REX.US,D,20090407,000000,1.85,1.875,1.76834,1.81166,118800,0
+REX.US,D,20090408,000000,1.91166,2.02834,1.86,2.00166,167328,0
+REX.US,D,20090409,000000,2.06833,2.23166,2.06833,2.15834,256734,0
+REX.US,D,20090413,000000,2.11166,2.16,1.99334,2.15834,94278,0
+REX.US,D,20090414,000000,2.10166,2.25,2.07834,2.08334,154284,0
+REX.US,D,20090415,000000,1.99834,2.07834,1.86,2.03166,219912,0
+REX.US,D,20090416,000000,2.045,2.10334,1.98,2.10166,142200,0
+REX.US,D,20090417,000000,2.09666,2.15166,2.08334,2.10833,218832,0
+REX.US,D,20090420,000000,2.08166,2.08166,2.03334,2.04833,208008,0
+REX.US,D,20090421,000000,2.04666,2.10334,2.005,2.09334,202506,0
+REX.US,D,20090422,000000,2.02334,2.18834,2.00834,2.07834,343182,0
+REX.US,D,20090423,000000,2.07,2.11166,1.99166,2.02,279786,0
+REX.US,D,20090424,000000,2.04166,2.11834,1.97666,2.05334,176562,0
+REX.US,D,20090427,000000,2.00334,2.065,1.95834,1.99166,173466,0
+REX.US,D,20090428,000000,1.97,2.07166,1.94166,1.99666,211968,0
+REX.US,D,20090429,000000,1.99666,2.11334,1.94666,1.99166,437166,0
+REX.US,D,20090430,000000,2.01,2.07334,1.935,1.98334,435804,0
+REX.US,D,20090501,000000,1.97834,2.06666,1.94834,1.97666,290472,0
+REX.US,D,20090504,000000,1.99666,2.07834,1.98166,2.04,354420,0
+REX.US,D,20090505,000000,2.01334,2.03834,1.99166,2.01166,192384,0
+REX.US,D,20090506,000000,2.035,2.145,2,2.1,203172,0
+REX.US,D,20090507,000000,2.1,2.165,1.93834,1.93834,303420,0
+REX.US,D,20090508,000000,1.98166,2.01834,1.85666,2.00666,193266,0
+REX.US,D,20090511,000000,1.95334,1.95334,1.86834,1.90666,315120,0
+REX.US,D,20090512,000000,1.91666,1.91666,1.76834,1.83,182610,0
+REX.US,D,20090513,000000,1.785,1.85166,1.78334,1.79166,152376,0
+REX.US,D,20090514,000000,1.80834,1.85166,1.74834,1.8,110592,0
+REX.US,D,20090515,000000,1.815,1.82834,1.72,1.72166,174750,0
+REX.US,D,20090518,000000,1.74834,1.78,1.72334,1.76666,104382,0
+REX.US,D,20090519,000000,1.755,1.77666,1.7,1.75166,70596,0
+REX.US,D,20090520,000000,1.76666,1.76666,1.66834,1.67166,194790,0
+REX.US,D,20090521,000000,1.63666,1.69166,1.615,1.61834,308808,0
+REX.US,D,20090522,000000,1.615,1.61666,1.56,1.58834,342612,0
+REX.US,D,20090526,000000,1.63166,1.88166,1.575,1.86666,147450,0
+REX.US,D,20090527,000000,1.68166,1.84334,1.68166,1.76334,105666,0
+REX.US,D,20090528,000000,1.78666,1.78666,1.66666,1.68166,142632,0
+REX.US,D,20090529,000000,1.69,1.71666,1.65166,1.69334,279552,0
+REX.US,D,20090601,000000,1.74166,1.79166,1.71166,1.76166,571176,0
+REX.US,D,20090602,000000,1.75166,1.77834,1.685,1.70666,245532,0
+REX.US,D,20090603,000000,1.69334,1.71334,1.65666,1.70834,155196,0
+REX.US,D,20090604,000000,1.72334,1.82334,1.71,1.82,85560,0
+REX.US,D,20090605,000000,1.815,1.86,1.67334,1.76166,298338,0
+REX.US,D,20090608,000000,1.76166,1.855,1.72,1.77834,120444,0
+REX.US,D,20090609,000000,1.79834,1.85,1.69166,1.72666,210486,0
+REX.US,D,20090610,000000,1.74334,1.74334,1.61666,1.71,260772,0
+REX.US,D,20090611,000000,1.71166,1.72166,1.62334,1.63,118542,0
+REX.US,D,20090612,000000,1.61166,1.82,1.60834,1.725,188922,0
+REX.US,D,20090615,000000,1.67,1.735,1.65166,1.675,175764,0
+REX.US,D,20090616,000000,1.69834,1.69834,1.64834,1.66166,83214,0
+REX.US,D,20090617,000000,1.66,1.73666,1.66,1.72166,71910,0
+REX.US,D,20090618,000000,1.715,1.74666,1.67834,1.69,51492,0
+REX.US,D,20090619,000000,1.72166,1.72166,1.68666,1.69834,151038,0
+REX.US,D,20090622,000000,1.68834,1.68834,1.625,1.625,194580,0
+REX.US,D,20090623,000000,1.61834,1.67834,1.61834,1.655,93444,0
+REX.US,D,20090624,000000,1.67166,1.67166,1.61834,1.63834,123198,0
+REX.US,D,20090625,000000,1.63334,1.69,1.61,1.67166,283104,0
+REX.US,D,20090626,000000,1.65166,1.70834,1.605,1.68834,355782,0
+REX.US,D,20090629,000000,1.69,1.715,1.66666,1.70166,125196,0
+REX.US,D,20090630,000000,1.69834,1.71,1.65666,1.67666,140808,0
+REX.US,D,20090701,000000,1.695,1.72834,1.65334,1.67,287754,0
+REX.US,D,20090702,000000,1.63334,1.70166,1.60166,1.70166,178662,0
+REX.US,D,20090706,000000,1.66166,1.69,1.605,1.63666,188442,0
+REX.US,D,20090707,000000,1.65666,1.695,1.64,1.65,108564,0
+REX.US,D,20090708,000000,1.66334,1.695,1.65,1.68334,108360,0
+REX.US,D,20090709,000000,1.695,1.73666,1.60334,1.62,147474,0
+REX.US,D,20090710,000000,1.61834,1.67666,1.60166,1.67,64800,0
+REX.US,D,20090713,000000,1.675,1.69,1.62334,1.68834,70548,0
+REX.US,D,20090714,000000,1.695,1.69666,1.66,1.67666,96882,0
+REX.US,D,20090715,000000,1.675,1.71834,1.665,1.71,255738,0
+REX.US,D,20090716,000000,1.69334,1.74834,1.69166,1.74334,393336,0
+REX.US,D,20090717,000000,1.745,1.745,1.70334,1.73334,102600,0
+REX.US,D,20090720,000000,1.74834,1.74834,1.70334,1.74834,172848,0
+REX.US,D,20090721,000000,1.74834,1.79166,1.70834,1.79,141240,0
+REX.US,D,20090722,000000,1.79,1.93834,1.79,1.88834,215970,0
+REX.US,D,20090723,000000,1.88166,1.93666,1.855,1.91166,141834,0
+REX.US,D,20090724,000000,1.89666,1.96166,1.86666,1.935,216012,0
+REX.US,D,20090727,000000,1.935,2,1.86666,1.94666,236634,0
+REX.US,D,20090728,000000,1.93334,1.98166,1.87334,1.92166,394500,0
+REX.US,D,20090729,000000,1.90834,1.92166,1.79666,1.86334,95682,0
+REX.US,D,20090730,000000,1.90166,1.96,1.84166,1.87166,139866,0
+REX.US,D,20090731,000000,1.87166,1.90834,1.85,1.86666,175392,0
+REX.US,D,20090803,000000,1.87166,1.97834,1.83666,1.94166,90096,0
+REX.US,D,20090804,000000,1.93,1.93,1.85166,1.86334,102030,0
+REX.US,D,20090805,000000,1.86,1.93166,1.78834,1.83334,220200,0
+REX.US,D,20090806,000000,1.83666,1.88334,1.80334,1.83666,97098,0
+REX.US,D,20090807,000000,1.88334,1.97834,1.86834,1.92834,279240,0
+REX.US,D,20090810,000000,1.92834,1.95666,1.9,1.925,200604,0
+REX.US,D,20090811,000000,1.92,1.955,1.84834,1.86666,207198,0
+REX.US,D,20090812,000000,1.86666,1.955,1.835,1.89,186264,0
+REX.US,D,20090813,000000,1.88166,1.94834,1.82334,1.84834,482616,0
+REX.US,D,20090814,000000,1.83834,1.85166,1.80166,1.815,148272,0
+REX.US,D,20090817,000000,1.79834,1.82166,1.7,1.77334,166926,0
+REX.US,D,20090818,000000,1.78834,1.85166,1.75166,1.785,406842,0
+REX.US,D,20090819,000000,1.765,1.815,1.755,1.80834,175296,0
+REX.US,D,20090820,000000,1.80834,1.81166,1.78334,1.79834,60126,0
+REX.US,D,20090821,000000,1.82166,1.93,1.79834,1.93,180210,0
+REX.US,D,20090824,000000,1.935,1.95,1.86334,1.87834,252150,0
+REX.US,D,20090825,000000,1.88334,1.93834,1.835,1.905,202992,0
+REX.US,D,20090826,000000,1.87834,1.91834,1.85834,1.89166,239214,0
+REX.US,D,20090827,000000,1.88834,1.90666,1.83,1.88166,146748,0
+REX.US,D,20090828,000000,1.885,1.91166,1.78834,1.81666,173838,0
+REX.US,D,20090831,000000,1.785,1.80334,1.74666,1.74666,157446,0
+REX.US,D,20090901,000000,1.74,1.79,1.66,1.70166,149778,0
+REX.US,D,20090902,000000,1.7,1.70834,1.66666,1.67,178344,0
+REX.US,D,20090903,000000,1.67334,1.7,1.625,1.65666,183294,0
+REX.US,D,20090904,000000,1.65666,1.715,1.625,1.65166,150600,0
+REX.US,D,20090908,000000,1.65834,1.68834,1.64666,1.685,565986,0
+REX.US,D,20090909,000000,1.76666,1.78,1.68834,1.755,161874,0
+REX.US,D,20090910,000000,1.74666,1.765,1.66,1.69666,334890,0
+REX.US,D,20090911,000000,1.69666,1.73166,1.65166,1.685,101700,0
+REX.US,D,20090914,000000,1.68334,1.725,1.67334,1.7,152028,0
+REX.US,D,20090915,000000,1.69666,1.69666,1.66666,1.66834,1516968,0
+REX.US,D,20090916,000000,1.66666,1.73,1.66666,1.73,152388,0
+REX.US,D,20090917,000000,1.72834,1.79834,1.69666,1.75166,223974,0
+REX.US,D,20090918,000000,1.75834,1.84334,1.73834,1.82334,441132,0
+REX.US,D,20090921,000000,1.795,1.8,1.77166,1.78334,60138,0
+REX.US,D,20090922,000000,1.75666,1.79666,1.75666,1.78834,100926,0
+REX.US,D,20090923,000000,1.78666,1.79166,1.71666,1.77334,251316,0
+REX.US,D,20090924,000000,1.78166,1.79666,1.77666,1.785,90486,0
+REX.US,D,20090925,000000,1.78334,1.80834,1.77834,1.79,98400,0
+REX.US,D,20090928,000000,1.79166,1.825,1.79,1.80834,207294,0
+REX.US,D,20090929,000000,1.8,1.81666,1.785,1.805,360498,0
+REX.US,D,20090930,000000,1.80334,1.88334,1.755,1.81666,285060,0
+REX.US,D,20091001,000000,1.755,1.84,1.755,1.805,355782,0
+REX.US,D,20091002,000000,1.78666,1.855,1.785,1.83166,185628,0
+REX.US,D,20091005,000000,1.84166,1.93334,1.82334,1.915,576102,0
+REX.US,D,20091006,000000,1.92166,1.92166,1.84334,1.85666,150078,0
+REX.US,D,20091007,000000,1.82334,1.90334,1.815,1.87834,109188,0
+REX.US,D,20091008,000000,1.89666,1.90834,1.86834,1.86834,145374,0
+REX.US,D,20091009,000000,1.86834,1.9,1.855,1.9,73530,0
+REX.US,D,20091012,000000,1.89834,1.955,1.88666,1.95,157188,0
+REX.US,D,20091013,000000,1.94334,2.04,1.94334,2.01667,920766,0
+REX.US,D,20091014,000000,2.04166,2.07166,1.985,2.06334,257148,0
+REX.US,D,20091015,000000,2.04166,2.05667,2.025,2.05334,138990,0
+REX.US,D,20091016,000000,2.025,2.05166,2,2.03334,140976,0
+REX.US,D,20091019,000000,2.03,2.07166,2.01667,2.06666,102240,0
+REX.US,D,20091020,000000,2.06,2.12166,2.03667,2.085,280224,0
+REX.US,D,20091021,000000,2.07834,2.16666,2.06833,2.085,289452,0
+REX.US,D,20091022,000000,2.08334,2.16167,2.065,2.145,140502,0
+REX.US,D,20091023,000000,2.13334,2.13334,2.09334,2.11166,176358,0
+REX.US,D,20091026,000000,2.11334,2.17,2.11334,2.15834,705414,0
+REX.US,D,20091027,000000,2.16,2.16666,2.135,2.14334,84780,0
+REX.US,D,20091028,000000,2.14167,2.14167,2.04334,2.05667,135078,0
+REX.US,D,20091029,000000,2.06833,2.14,2.05667,2.09166,121980,0
+REX.US,D,20091030,000000,2.07334,2.11,2.01834,2.05834,262440,0
+REX.US,D,20091102,000000,2.06666,2.07166,1.98166,2.06833,212592,0
+REX.US,D,20091103,000000,2.05834,2.10334,2.04166,2.07,149490,0
+REX.US,D,20091104,000000,2.08,2.11334,2.025,2.02666,153912,0
+REX.US,D,20091105,000000,2.05667,2.22666,2.05667,2.20167,192012,0
+REX.US,D,20091106,000000,2.19,2.20167,2.145,2.15666,223926,0
+REX.US,D,20091109,000000,2.16834,2.18834,2.10334,2.18167,283074,0
+REX.US,D,20091110,000000,2.14666,2.17333,2.13666,2.13834,218424,0
+REX.US,D,20091111,000000,2.15834,2.205,2.145,2.19834,267090,0
+REX.US,D,20091112,000000,2.16334,2.19166,2.08166,2.09666,284130,0
+REX.US,D,20091113,000000,2.1,2.22166,2.09834,2.21,145500,0
+REX.US,D,20091116,000000,2.22334,2.25166,2.18666,2.2,431778,0
+REX.US,D,20091117,000000,2.18167,2.18167,2.07667,2.08334,146886,0
+REX.US,D,20091118,000000,2.08334,2.10166,2.07,2.08666,103446,0
+REX.US,D,20091119,000000,2.07,2.13,2.05834,2.10166,203184,0
+REX.US,D,20091120,000000,2.09166,2.17834,2.08833,2.175,105474,0
+REX.US,D,20091123,000000,2.235,2.33,2.23333,2.32834,261738,0
+REX.US,D,20091124,000000,2.325,2.49334,2.27,2.44333,548124,0
+REX.US,D,20091125,000000,2.43,2.435,2.375,2.38666,312018,0
+REX.US,D,20091127,000000,2.31334,2.33166,2.19,2.20334,226254,0
+REX.US,D,20091130,000000,2.19333,2.25834,2.10666,2.255,228816,0
+REX.US,D,20091201,000000,2.29666,2.43,2.27166,2.36,352062,0
+REX.US,D,20091202,000000,2.33334,2.4,2.32166,2.38334,193674,0
+REX.US,D,20091203,000000,2.38834,2.41,2.29,2.35833,279528,0
+REX.US,D,20091204,000000,2.41167,2.45666,2.29666,2.395,373080,0
+REX.US,D,20091207,000000,2.38166,2.465,2.34834,2.45167,303156,0
+REX.US,D,20091208,000000,2.42666,2.46834,2.39167,2.42166,343602,0
+REX.US,D,20091209,000000,2.41167,2.445,2.40166,2.43666,260790,0
+REX.US,D,20091210,000000,2.44666,2.5,2.39666,2.41,164964,0
+REX.US,D,20091211,000000,2.43,2.47666,2.40334,2.43,83580,0
+REX.US,D,20091214,000000,2.425,2.44333,2.365,2.39,79200,0
+REX.US,D,20091215,000000,2.38834,2.41,2.32166,2.32334,183600,0
+REX.US,D,20091216,000000,2.34334,2.355,2.27834,2.34166,194172,0
+REX.US,D,20091217,000000,2.32667,2.32834,2.24666,2.28667,200880,0
+REX.US,D,20091218,000000,2.28334,2.28334,2.17,2.17666,499668,0
+REX.US,D,20091221,000000,2.18334,2.19333,2.14,2.145,136242,0
+REX.US,D,20091222,000000,2.14334,2.14334,2.085,2.09334,115860,0
+REX.US,D,20091223,000000,2.10833,2.19834,2.10833,2.18334,97200,0
+REX.US,D,20091224,000000,2.19,2.25334,2.19,2.25334,19308,0
+REX.US,D,20091228,000000,2.25834,2.31,2.22,2.27834,263088,0
+REX.US,D,20091229,000000,2.27834,2.36834,2.245,2.34666,133224,0
+REX.US,D,20091230,000000,2.36666,2.41666,2.34334,2.39666,179274,0
+REX.US,D,20091231,000000,2.41167,2.41167,2.33166,2.34334,93816,0
+REX.US,D,20100104,000000,2.38166,2.44666,2.36166,2.41834,325242,0
+REX.US,D,20100105,000000,2.42666,2.43334,2.34834,2.35666,142098,0
+REX.US,D,20100106,000000,2.36666,2.37,2.29666,2.32,175758,0
+REX.US,D,20100107,000000,2.30834,2.335,2.24834,2.33334,208428,0
+REX.US,D,20100108,000000,2.32834,2.40834,2.3,2.39,117000,0
+REX.US,D,20100111,000000,2.415,2.41666,2.30667,2.36334,143040,0
+REX.US,D,20100112,000000,2.33334,2.34334,2.28334,2.31,92028,0
+REX.US,D,20100113,000000,2.325,2.435,2.325,2.35666,102834,0
+REX.US,D,20100114,000000,2.35,2.40666,2.35,2.39666,92400,0
+REX.US,D,20100115,000000,2.40334,2.435,2.33666,2.43167,224682,0
+REX.US,D,20100119,000000,2.425,2.55,2.425,2.54166,402528,0
+REX.US,D,20100120,000000,2.50666,2.56833,2.45167,2.53834,716880,0
+REX.US,D,20100121,000000,2.53667,2.53667,2.39167,2.46666,148080,0
+REX.US,D,20100122,000000,2.46666,2.5,2.45834,2.46333,61344,0
+REX.US,D,20100125,000000,2.48166,2.525,2.46834,2.48834,67200,0
+REX.US,D,20100126,000000,2.47334,2.51667,2.44834,2.45334,97764,0
+REX.US,D,20100127,000000,2.45,2.51,2.45,2.49834,72810,0
+REX.US,D,20100128,000000,2.49834,2.51166,2.48333,2.49,74538,0
+REX.US,D,20100129,000000,2.48834,2.51667,2.46834,2.51667,198252,0
+REX.US,D,20100201,000000,2.51834,2.58,2.47834,2.57667,233880,0
+REX.US,D,20100202,000000,2.56666,2.65,2.55,2.62166,409260,0
+REX.US,D,20100203,000000,2.6,2.7,2.6,2.67834,303006,0
+REX.US,D,20100204,000000,2.645,2.67666,2.63334,2.66166,188874,0
+REX.US,D,20100205,000000,2.66166,2.7,2.62834,2.695,160452,0
+REX.US,D,20100208,000000,2.685,2.715,2.68334,2.705,219666,0
+REX.US,D,20100209,000000,2.725,2.76666,2.705,2.76166,162672,0
+REX.US,D,20100210,000000,2.75666,2.825,2.74334,2.825,311970,0
+REX.US,D,20100211,000000,2.82166,2.955,2.77,2.94666,458184,0
+REX.US,D,20100212,000000,2.90166,2.95334,2.88,2.95334,269796,0
+REX.US,D,20100216,000000,2.96666,2.98334,2.91666,2.97166,168366,0
+REX.US,D,20100217,000000,2.975,2.99834,2.93334,2.98334,149484,0
+REX.US,D,20100218,000000,2.96834,3,2.84834,2.99,269286,0
+REX.US,D,20100219,000000,2.98334,2.98834,2.94334,2.97334,148590,0
+REX.US,D,20100222,000000,2.97666,3.045,2.97166,3.03166,250200,0
+REX.US,D,20100223,000000,3.01834,3.03666,2.95166,2.98166,187482,0
+REX.US,D,20100224,000000,3.00334,3.02666,2.92834,3.01834,113274,0
+REX.US,D,20100225,000000,2.95166,3.02834,2.93166,3.02166,119544,0
+REX.US,D,20100226,000000,3.01666,3.025,2.96666,3.02,157902,0
+REX.US,D,20100301,000000,3.03666,3.04,2.94334,3.025,223662,0
+REX.US,D,20100302,000000,3.02334,3.05,2.98166,3.04334,571926,0
+REX.US,D,20100303,000000,3.04834,3.06666,3.01,3.05334,471606,0
+REX.US,D,20100304,000000,3.055,3.05834,3.02,3.04666,128556,0
+REX.US,D,20100305,000000,3.05834,3.065,2.97334,3.05166,290814,0
+REX.US,D,20100308,000000,3.04334,3.055,2.94666,3.005,115698,0
+REX.US,D,20100309,000000,2.97834,3.02,2.89666,2.95666,179556,0
+REX.US,D,20100310,000000,2.94666,2.99666,2.94,2.99,212424,0
+REX.US,D,20100311,000000,2.975,2.99834,2.93666,2.96334,220764,0
+REX.US,D,20100312,000000,2.97166,3.03,2.95666,3,64800,0
+REX.US,D,20100315,000000,3.00334,3.00334,2.94,2.965,93432,0
+REX.US,D,20100316,000000,2.98,3.01166,2.92834,3,109800,0
+REX.US,D,20100317,000000,3,3,2.935,2.98166,97140,0
+REX.US,D,20100318,000000,2.97334,3,2.96334,2.97,123000,0
+REX.US,D,20100319,000000,2.98834,2.98834,2.885,2.9,289560,0
+REX.US,D,20100322,000000,2.88,2.96834,2.86834,2.92,119640,0
+REX.US,D,20100323,000000,2.91334,2.97666,2.82666,2.96666,119052,0
+REX.US,D,20100324,000000,2.95834,2.95834,2.81834,2.82166,98646,0
+REX.US,D,20100325,000000,2.73666,2.89334,2.72,2.825,142140,0
+REX.US,D,20100326,000000,2.83,2.89166,2.79166,2.845,66408,0
+REX.US,D,20100329,000000,2.845,2.845,2.77834,2.80334,80190,0
+REX.US,D,20100330,000000,2.79166,2.82166,2.76666,2.8,121308,0
+REX.US,D,20100331,000000,2.77834,2.81166,2.69166,2.7,93558,0
+REX.US,D,20100401,000000,2.70666,2.825,2.70666,2.81334,72930,0
+REX.US,D,20100405,000000,2.81166,2.82,2.76834,2.81334,148548,0
+REX.US,D,20100406,000000,2.79334,2.90834,2.75166,2.85666,157458,0
+REX.US,D,20100407,000000,2.85334,2.905,2.84666,2.86666,88866,0
+REX.US,D,20100408,000000,2.86666,2.89834,2.83,2.865,89766,0
+REX.US,D,20100409,000000,2.87334,2.87334,2.82834,2.83666,90132,0
+REX.US,D,20100412,000000,2.845,2.89334,2.81166,2.81166,75720,0
+REX.US,D,20100413,000000,2.80666,2.80666,2.73666,2.75166,93180,0
+REX.US,D,20100414,000000,2.75834,2.86834,2.75666,2.82334,160248,0
+REX.US,D,20100415,000000,2.86666,2.99,2.84,2.86334,363600,0
+REX.US,D,20100416,000000,2.86334,2.89834,2.78,2.87,136794,0
+REX.US,D,20100419,000000,2.85166,2.87334,2.735,2.845,128490,0
+REX.US,D,20100420,000000,2.85334,2.91,2.85334,2.90834,99342,0
+REX.US,D,20100421,000000,2.90334,2.98334,2.88334,2.98,97470,0
+REX.US,D,20100422,000000,2.93666,2.94666,2.88334,2.91334,65142,0
+REX.US,D,20100423,000000,2.90166,2.93166,2.87666,2.92,40680,0
+REX.US,D,20100426,000000,2.915,2.95166,2.88334,2.945,138210,0
+REX.US,D,20100427,000000,2.945,3.01,2.935,2.95834,147816,0
+REX.US,D,20100428,000000,2.96666,2.97834,2.88166,2.92666,74196,0
+REX.US,D,20100429,000000,2.935,3.05,2.88,3.05,249294,0
+REX.US,D,20100430,000000,3.04834,3.04834,2.85166,2.86,366972,0
+REX.US,D,20100503,000000,2.87334,2.965,2.86666,2.96166,201774,0
+REX.US,D,20100504,000000,2.915,2.915,2.78834,2.8,200310,0
+REX.US,D,20100505,000000,2.79166,2.815,2.75166,2.76334,99690,0
+REX.US,D,20100506,000000,2.74166,2.91,2.73834,2.79666,223902,0
+REX.US,D,20100507,000000,2.78,2.80334,2.695,2.73834,134196,0
+REX.US,D,20100510,000000,2.93334,2.935,2.82,2.88334,156282,0
+REX.US,D,20100511,000000,2.845,2.88834,2.81,2.81666,74628,0
+REX.US,D,20100512,000000,2.82834,2.88334,2.78166,2.875,187242,0
+REX.US,D,20100513,000000,2.88166,2.88334,2.85666,2.88334,117696,0
+REX.US,D,20100514,000000,2.84834,2.84834,2.76666,2.785,98190,0
+REX.US,D,20100517,000000,2.81666,2.85334,2.72834,2.76,242508,0
+REX.US,D,20100518,000000,2.82334,2.82334,2.70834,2.70834,287718,0
+REX.US,D,20100519,000000,2.715,2.74166,2.62166,2.68334,135384,0
+REX.US,D,20100520,000000,2.63,2.725,2.58166,2.59834,123018,0
+REX.US,D,20100521,000000,2.57166,2.66666,2.54166,2.65666,249828,0
+REX.US,D,20100524,000000,2.635,2.665,2.60666,2.62334,166170,0
+REX.US,D,20100525,000000,2.57667,2.60334,2.56166,2.59334,160872,0
+REX.US,D,20100526,000000,2.60666,2.62334,2.575,2.58,267798,0
+REX.US,D,20100527,000000,2.64,3.03166,2.64,3.00666,434442,0
+REX.US,D,20100528,000000,3.005,3.11834,2.91166,3,274362,0
+REX.US,D,20100601,000000,2.99,3.04,2.85666,2.86166,304020,0
+REX.US,D,20100602,000000,2.86666,2.935,2.83834,2.935,82938,0
+REX.US,D,20100603,000000,2.93166,2.99666,2.92166,2.95,321228,0
+REX.US,D,20100604,000000,2.90166,2.925,2.72334,2.72834,211980,0
+REX.US,D,20100607,000000,2.76166,2.855,2.695,2.70834,293100,0
+REX.US,D,20100608,000000,2.71666,2.81334,2.61666,2.795,223812,0
+REX.US,D,20100609,000000,2.82166,2.84,2.73834,2.76,233916,0
+REX.US,D,20100610,000000,2.78334,3.05334,2.78334,2.99666,52302,0
+REX.US,D,20100611,000000,2.96666,3.03666,2.92,2.98166,906600,0
+REX.US,D,20100614,000000,3.02334,3.04666,2.98,3.01,98700,0
+REX.US,D,20100615,000000,3.01834,3.10666,2.99834,3.105,104838,0
+REX.US,D,20100616,000000,3.08334,3.205,3.08334,3.19334,109200,0
+REX.US,D,20100617,000000,3.19,3.19,3.11166,3.17,76386,0
+REX.US,D,20100618,000000,3.17666,3.20666,3.165,3.165,176808,0
+REX.US,D,20100621,000000,3.20334,3.21666,3.07666,3.08666,49908,0
+REX.US,D,20100622,000000,3.08834,3.13834,3.00834,3.025,64704,0
+REX.US,D,20100623,000000,3.01166,3.11334,3.00666,3.1,63780,0
+REX.US,D,20100624,000000,3.08,3.08334,2.99,2.99334,90606,0
+REX.US,D,20100625,000000,3.015,3.17,2.96166,3.15666,1004130,0
+REX.US,D,20100628,000000,3.13,3.145,2.97,2.98834,210540,0
+REX.US,D,20100629,000000,2.90834,2.90834,2.71834,2.76666,232998,0
+REX.US,D,20100630,000000,2.77,2.78334,2.665,2.66666,142422,0
+REX.US,D,20100701,000000,2.68834,2.72834,2.58833,2.65334,107904,0
+REX.US,D,20100702,000000,2.68834,2.68834,2.585,2.60334,132096,0
+REX.US,D,20100706,000000,2.65666,2.67334,2.53834,2.55,220452,0
+REX.US,D,20100707,000000,2.55834,2.66834,2.53166,2.64834,254046,0
+REX.US,D,20100708,000000,2.66334,2.69834,2.60334,2.62,278688,0
+REX.US,D,20100709,000000,2.61334,2.67166,2.58666,2.67166,69432,0
+REX.US,D,20100712,000000,2.67166,2.67666,2.635,2.635,44664,0
+REX.US,D,20100713,000000,2.67,2.74834,2.64834,2.74,140082,0
+REX.US,D,20100714,000000,2.715,2.72834,2.69666,2.70666,55248,0
+REX.US,D,20100715,000000,2.705,2.73,2.615,2.71834,214668,0
+REX.US,D,20100716,000000,2.71334,2.71334,2.605,2.61,330672,0
+REX.US,D,20100719,000000,2.63334,2.64666,2.56334,2.62834,65394,0
+REX.US,D,20100720,000000,2.59834,2.71666,2.59834,2.71334,107160,0
+REX.US,D,20100721,000000,2.71666,2.74166,2.615,2.64834,168888,0
+REX.US,D,20100722,000000,2.68166,2.74834,2.68166,2.73166,147246,0
+REX.US,D,20100723,000000,2.70834,2.76,2.61,2.74834,110460,0
+REX.US,D,20100726,000000,2.75,2.79166,2.72166,2.77166,142986,0
+REX.US,D,20100727,000000,2.805,2.82834,2.73334,2.78166,71472,0
+REX.US,D,20100728,000000,2.78334,2.78334,2.65166,2.71666,99426,0
+REX.US,D,20100729,000000,2.735,2.76166,2.64,2.67166,129036,0
+REX.US,D,20100730,000000,2.66666,2.725,2.64166,2.675,169422,0
+REX.US,D,20100802,000000,2.66166,2.705,2.63166,2.68,225534,0
+REX.US,D,20100803,000000,2.675,2.71,2.66166,2.67334,69096,0
+REX.US,D,20100804,000000,2.70166,2.71334,2.64666,2.71,74028,0
+REX.US,D,20100805,000000,2.69,2.70666,2.64334,2.67166,64104,0
+REX.US,D,20100806,000000,2.63666,2.63666,2.49334,2.56,744738,0
+REX.US,D,20100809,000000,2.58,2.59,2.53834,2.56833,213492,0
+REX.US,D,20100810,000000,2.54166,2.54334,2.465,2.5,148614,0
+REX.US,D,20100811,000000,2.45834,2.45834,2.35,2.35166,187686,0
+REX.US,D,20100812,000000,2.315,2.39334,2.31334,2.38,82494,0
+REX.US,D,20100813,000000,2.37666,2.37666,2.27666,2.29166,118440,0
+REX.US,D,20100816,000000,2.28667,2.36666,2.27,2.33833,109956,0
+REX.US,D,20100817,000000,2.37666,2.40834,2.355,2.375,74370,0
+REX.US,D,20100818,000000,2.37834,2.42,2.36166,2.38,97998,0
+REX.US,D,20100819,000000,2.37666,2.38834,2.295,2.315,168198,0
+REX.US,D,20100820,000000,2.295,2.39834,2.24834,2.31666,447744,0
+REX.US,D,20100823,000000,2.34,2.36666,2.23834,2.24,133470,0
+REX.US,D,20100824,000000,2.21,2.25166,2.17,2.19166,102666,0
+REX.US,D,20100825,000000,2.18,2.26,2.17333,2.25166,83250,0
+REX.US,D,20100826,000000,2.26834,2.27334,2.22834,2.23166,60360,0
+REX.US,D,20100827,000000,2.25,2.34166,2.23166,2.34,61680,0
+REX.US,D,20100830,000000,2.33,2.38,2.22834,2.22834,76350,0
+REX.US,D,20100831,000000,2.225,2.26334,2.17666,2.17666,241674,0
+REX.US,D,20100901,000000,2.21834,2.26834,2.195,2.245,157980,0
+REX.US,D,20100902,000000,2.25,2.34666,2.25,2.3,47514,0
+REX.US,D,20100903,000000,2.35666,2.38666,2.3,2.35334,104274,0
+REX.US,D,20100907,000000,2.34834,2.36334,2.25666,2.26667,75396,0
+REX.US,D,20100908,000000,2.28,2.36,2.19666,2.245,154434,0
+REX.US,D,20100909,000000,2.27334,2.28166,2.23,2.23,90528,0
+REX.US,D,20100910,000000,2.26834,2.31666,2.19166,2.25334,296514,0
+REX.US,D,20100913,000000,2.26667,2.30667,2.25834,2.29334,255750,0
+REX.US,D,20100914,000000,2.28667,2.28667,2.22,2.22,69864,0
+REX.US,D,20100915,000000,2.16834,2.24,2.16,2.235,82764,0
+REX.US,D,20100916,000000,2.24166,2.26,2.235,2.25,158796,0
+REX.US,D,20100917,000000,2.27,2.33334,2.24166,2.33334,282168,0
+REX.US,D,20100920,000000,2.33334,2.52166,2.33334,2.50834,196902,0
+REX.US,D,20100921,000000,2.49834,2.51667,2.42834,2.435,163500,0
+REX.US,D,20100922,000000,2.445,2.445,2.39666,2.39834,87186,0
+REX.US,D,20100923,000000,2.38166,2.45834,2.35334,2.35334,170208,0
+REX.US,D,20100924,000000,2.41167,2.45,2.40166,2.41666,173442,0
+REX.US,D,20100927,000000,2.42333,2.425,2.35,2.355,120924,0
+REX.US,D,20100928,000000,2.42834,2.42834,2.33833,2.37334,177264,0
+REX.US,D,20100929,000000,2.37166,2.38,2.35833,2.37,157320,0
+REX.US,D,20100930,000000,2.4,2.43334,2.36666,2.415,122940,0
+REX.US,D,20101001,000000,2.43666,2.48333,2.39834,2.45167,78642,0
+REX.US,D,20101004,000000,2.45167,2.48166,2.41,2.43834,115818,0
+REX.US,D,20101005,000000,2.47,2.56833,2.46166,2.56833,131730,0
+REX.US,D,20101006,000000,2.555,2.555,2.49166,2.525,93300,0
+REX.US,D,20101007,000000,2.55667,2.56666,2.5,2.5,81606,0
+REX.US,D,20101008,000000,2.495,2.58166,2.465,2.565,69336,0
+REX.US,D,20101011,000000,2.57,2.6,2.54334,2.56833,45264,0
+REX.US,D,20101012,000000,2.56666,2.56833,2.48666,2.56,97638,0
+REX.US,D,20101013,000000,2.57166,2.625,2.56334,2.61666,125076,0
+REX.US,D,20101014,000000,2.62334,2.70666,2.595,2.70334,122754,0
+REX.US,D,20101015,000000,2.72166,2.73,2.66334,2.71334,87510,0
+REX.US,D,20101018,000000,2.73166,2.805,2.725,2.8,171792,0
+REX.US,D,20101019,000000,2.755,2.76334,2.65166,2.67334,119742,0
+REX.US,D,20101020,000000,2.69834,2.74334,2.67334,2.70834,91998,0
+REX.US,D,20101021,000000,2.73666,2.76166,2.71166,2.75166,131874,0
+REX.US,D,20101022,000000,2.76666,2.78666,2.75166,2.77834,86760,0
+REX.US,D,20101025,000000,2.8,2.8,2.77666,2.79834,121710,0
+REX.US,D,20101026,000000,2.79166,2.80334,2.77334,2.78666,80640,0
+REX.US,D,20101027,000000,2.77,2.78334,2.66834,2.72166,129504,0
+REX.US,D,20101028,000000,2.76334,2.77334,2.73166,2.75666,71130,0
+REX.US,D,20101029,000000,2.75,2.77834,2.72166,2.765,163008,0
+REX.US,D,20101101,000000,2.765,2.78334,2.68,2.71666,147222,0
+REX.US,D,20101102,000000,2.75666,2.81,2.73,2.805,140430,0
+REX.US,D,20101103,000000,2.82,2.825,2.72666,2.79166,101748,0
+REX.US,D,20101104,000000,2.825,2.85834,2.80834,2.85834,145758,0
+REX.US,D,20101105,000000,2.83334,2.87166,2.74834,2.86334,88878,0
+REX.US,D,20101108,000000,2.865,2.865,2.79666,2.83334,105372,0
+REX.US,D,20101109,000000,2.82834,2.83166,2.75834,2.82334,449964,0
+REX.US,D,20101110,000000,2.83834,2.84834,2.74834,2.84834,87486,0
+REX.US,D,20101111,000000,2.80834,2.80834,2.75834,2.77334,133398,0
+REX.US,D,20101112,000000,2.72834,2.79,2.72334,2.73,75012,0
+REX.US,D,20101115,000000,2.75,2.78166,2.72,2.77834,86868,0
+REX.US,D,20101116,000000,2.775,2.84,2.75666,2.77666,273018,0
+REX.US,D,20101117,000000,2.77666,2.785,2.71666,2.72166,72480,0
+REX.US,D,20101118,000000,2.765,2.80666,2.75334,2.8,56064,0
+REX.US,D,20101119,000000,2.78334,2.78334,2.75334,2.76166,37590,0
+REX.US,D,20101122,000000,2.73834,2.74334,2.7,2.72666,104730,0
+REX.US,D,20101123,000000,2.7,2.7,2.64666,2.68166,74538,0
+REX.US,D,20101124,000000,2.68334,2.775,2.68166,2.775,99240,0
+REX.US,D,20101126,000000,2.77166,2.79,2.77,2.77334,13236,0
+REX.US,D,20101129,000000,2.76166,2.76166,2.66166,2.74834,156744,0
+REX.US,D,20101130,000000,2.70166,2.715,2.67166,2.69,60204,0
+REX.US,D,20101201,000000,2.74666,2.755,2.65334,2.66166,129156,0
+REX.US,D,20101202,000000,2.67666,2.69,2.65334,2.68834,95940,0
+REX.US,D,20101203,000000,2.675,2.67834,2.62666,2.66334,103386,0
+REX.US,D,20101206,000000,2.64666,2.68666,2.64666,2.68,85650,0
+REX.US,D,20101207,000000,2.70166,2.715,2.66334,2.715,129564,0
+REX.US,D,20101208,000000,2.74166,2.74166,2.625,2.62666,196044,0
+REX.US,D,20101209,000000,2.615,2.615,2.51334,2.58334,416148,0
+REX.US,D,20101210,000000,2.605,2.64166,2.57334,2.62,274812,0
+REX.US,D,20101213,000000,2.64166,2.675,2.57,2.65834,234486,0
+REX.US,D,20101214,000000,2.675,2.675,2.62666,2.66666,120462,0
+REX.US,D,20101215,000000,2.65334,2.66,2.58166,2.6,1512258,0
+REX.US,D,20101216,000000,2.59834,2.68,2.57166,2.67666,187266,0
+REX.US,D,20101217,000000,2.63334,2.665,2.585,2.66,105972,0
+REX.US,D,20101220,000000,2.67834,2.68334,2.625,2.62834,125718,0
+REX.US,D,20101221,000000,2.635,2.69,2.61,2.675,258114,0
+REX.US,D,20101222,000000,2.67334,2.68334,2.63166,2.665,155676,0
+REX.US,D,20101223,000000,2.65834,2.66,2.63166,2.65,39300,0
+REX.US,D,20101227,000000,2.63666,2.67,2.58666,2.64166,143790,0
+REX.US,D,20101228,000000,2.66334,2.70334,2.615,2.62834,85302,0
+REX.US,D,20101229,000000,2.62834,2.64166,2.47334,2.535,242100,0
+REX.US,D,20101230,000000,2.53,2.56666,2.53,2.54833,66126,0
+REX.US,D,20101231,000000,2.54166,2.58666,2.52,2.56,79506,0
+REX.US,D,20110103,000000,2.57,2.61334,2.56,2.57834,225138,0
+REX.US,D,20110104,000000,2.57667,2.63834,2.50834,2.595,256602,0
+REX.US,D,20110105,000000,2.595,2.645,2.565,2.645,80112,0
+REX.US,D,20110106,000000,2.65666,2.66166,2.61334,2.63334,114384,0
+REX.US,D,20110107,000000,2.63834,2.63834,2.59166,2.625,62790,0
+REX.US,D,20110110,000000,2.63166,2.63166,2.58833,2.6,70296,0
+REX.US,D,20110111,000000,2.60666,2.61334,2.58666,2.58833,71856,0
+REX.US,D,20110112,000000,2.61,2.61,2.58334,2.595,56394,0
+REX.US,D,20110113,000000,2.58334,2.59166,2.53,2.53,110076,0
+REX.US,D,20110114,000000,2.53834,2.575,2.53166,2.56166,81720,0
+REX.US,D,20110118,000000,2.575,2.575,2.52666,2.565,131034,0
+REX.US,D,20110119,000000,2.565,2.565,2.50334,2.53,243696,0
+REX.US,D,20110120,000000,2.51834,2.53334,2.505,2.505,118962,0
+REX.US,D,20110121,000000,2.53166,2.58334,2.51667,2.525,152190,0
+REX.US,D,20110124,000000,2.53,2.57166,2.50666,2.54,164160,0
+REX.US,D,20110125,000000,2.52834,2.54,2.50166,2.53,103092,0
+REX.US,D,20110126,000000,2.52834,2.57,2.52,2.565,87408,0
+REX.US,D,20110127,000000,2.58166,2.595,2.53834,2.56833,200736,0
+REX.US,D,20110128,000000,2.55667,2.565,2.51334,2.52,179118,0
+REX.US,D,20110131,000000,2.53834,2.55834,2.50666,2.51,105324,0
+REX.US,D,20110201,000000,2.53166,2.58166,2.51,2.57334,80148,0
+REX.US,D,20110202,000000,2.58,2.62334,2.57334,2.59834,109008,0
+REX.US,D,20110203,000000,2.58666,2.60833,2.58334,2.6,89436,0
+REX.US,D,20110204,000000,2.59334,2.59334,2.55334,2.56166,56958,0
+REX.US,D,20110207,000000,2.56334,2.60833,2.55834,2.57,124422,0
+REX.US,D,20110208,000000,2.57834,2.58166,2.54666,2.57667,59736,0
+REX.US,D,20110209,000000,2.56,2.575,2.53334,2.545,116616,0
+REX.US,D,20110210,000000,2.54666,2.55334,2.52834,2.53166,60066,0
+REX.US,D,20110211,000000,2.52666,2.53834,2.51166,2.52834,65184,0
+REX.US,D,20110214,000000,2.555,2.565,2.52334,2.53334,152568,0
+REX.US,D,20110215,000000,2.53166,2.54,2.515,2.525,113070,0
+REX.US,D,20110216,000000,2.54,2.56166,2.5,2.54166,207672,0
+REX.US,D,20110218,000000,2.55,2.55667,2.525,2.54666,84294,0
+REX.US,D,20110222,000000,2.55166,2.56,2.50166,2.50166,118584,0
+REX.US,D,20110223,000000,2.50166,2.525,2.45167,2.48,222048,0
+REX.US,D,20110224,000000,2.48834,2.50834,2.48333,2.495,99210,0
+REX.US,D,20110225,000000,2.515,2.515,2.44166,2.465,409044,0
+REX.US,D,20110228,000000,2.46666,2.46666,2.39334,2.445,187662,0
+REX.US,D,20110301,000000,2.43334,2.435,2.38166,2.405,128850,0
+REX.US,D,20110302,000000,2.42,2.47666,2.41,2.46666,48702,0
+REX.US,D,20110303,000000,2.48834,2.51667,2.475,2.495,137508,0
+REX.US,D,20110304,000000,2.50334,2.505,2.45167,2.485,139962,0
+REX.US,D,20110307,000000,2.50834,2.50834,2.41834,2.41834,173700,0
+REX.US,D,20110308,000000,2.425,2.47166,2.425,2.45167,58086,0
+REX.US,D,20110309,000000,2.45,2.48666,2.435,2.48,45264,0
+REX.US,D,20110310,000000,2.44166,2.44834,2.33,2.33,247698,0
+REX.US,D,20110311,000000,2.31334,2.31334,2.225,2.3,221688,0
+REX.US,D,20110314,000000,2.29166,2.32,2.255,2.27666,149694,0
+REX.US,D,20110315,000000,2.25166,2.27166,2.25166,2.26334,107226,0
+REX.US,D,20110316,000000,2.25666,2.3,2.25666,2.27334,185316,0
+REX.US,D,20110317,000000,2.31666,2.32334,2.29166,2.29833,125520,0
+REX.US,D,20110318,000000,2.31833,2.32,2.27334,2.30834,227892,0
+REX.US,D,20110321,000000,2.32334,2.37834,2.31334,2.37834,96654,0
+REX.US,D,20110322,000000,2.38334,2.39834,2.36334,2.39334,67044,0
+REX.US,D,20110323,000000,2.38334,2.42834,2.375,2.42,106848,0
+REX.US,D,20110324,000000,2.43,2.43,2.405,2.42666,74490,0
+REX.US,D,20110325,000000,2.43334,2.48,2.43334,2.44166,74892,0
+REX.US,D,20110328,000000,2.44333,2.49834,2.39334,2.42333,190722,0
+REX.US,D,20110329,000000,2.47834,2.61666,2.47834,2.59166,382560,0
+REX.US,D,20110330,000000,2.65,2.665,2.62166,2.62834,170814,0
+REX.US,D,20110331,000000,2.63666,2.66666,2.60666,2.66,273282,0
+REX.US,D,20110401,000000,2.67,2.68334,2.63334,2.67666,181032,0
+REX.US,D,20110404,000000,2.67666,2.70834,2.64666,2.68166,216816,0
+REX.US,D,20110405,000000,2.66834,2.70834,2.66834,2.7,63888,0
+REX.US,D,20110406,000000,2.70166,2.79,2.69834,2.77166,359592,0
+REX.US,D,20110407,000000,2.78834,2.79166,2.725,2.73834,131328,0
+REX.US,D,20110408,000000,2.765,2.76834,2.65666,2.665,142356,0
+REX.US,D,20110411,000000,2.66666,2.7,2.66666,2.675,106020,0
+REX.US,D,20110412,000000,2.66334,2.70834,2.63834,2.63834,87840,0
+REX.US,D,20110413,000000,2.66334,2.67,2.63334,2.64334,194364,0
+REX.US,D,20110414,000000,2.61666,2.64666,2.61666,2.64166,32970,0
+REX.US,D,20110415,000000,2.63334,2.74334,2.62666,2.73834,161514,0
+REX.US,D,20110418,000000,2.69666,2.75334,2.67666,2.71834,83136,0
+REX.US,D,20110419,000000,2.74666,2.75666,2.67166,2.67166,102018,0
+REX.US,D,20110420,000000,2.70666,2.71666,2.535,2.71666,100452,0
+REX.US,D,20110421,000000,2.71834,2.74334,2.695,2.74334,67326,0
+REX.US,D,20110425,000000,2.72834,2.78834,2.70666,2.78834,112158,0
+REX.US,D,20110426,000000,2.78666,2.79666,2.72334,2.79166,193338,0
+REX.US,D,20110427,000000,2.785,2.805,2.76334,2.79334,113334,0
+REX.US,D,20110428,000000,2.79334,2.87666,2.79334,2.87666,187614,0
+REX.US,D,20110429,000000,2.87834,2.90834,2.80666,2.88,225408,0
+REX.US,D,20110502,000000,2.86334,2.86334,2.75334,2.75334,137022,0
+REX.US,D,20110503,000000,2.76334,2.87166,2.76334,2.805,197130,0
+REX.US,D,20110504,000000,2.80166,2.83,2.75,2.75166,184572,0
+REX.US,D,20110505,000000,2.76166,2.80834,2.70666,2.73166,122052,0
+REX.US,D,20110506,000000,2.74666,2.79834,2.71334,2.735,128178,0
+REX.US,D,20110509,000000,2.72334,2.79834,2.72334,2.795,118044,0
+REX.US,D,20110510,000000,2.77666,2.86666,2.77666,2.86666,144168,0
+REX.US,D,20110511,000000,2.85334,2.875,2.83334,2.845,119586,0
+REX.US,D,20110512,000000,2.83,2.86334,2.815,2.85334,107940,0
+REX.US,D,20110513,000000,2.845,2.86,2.82,2.82666,58794,0
+REX.US,D,20110516,000000,2.81,2.81,2.72834,2.745,126120,0
+REX.US,D,20110517,000000,2.71334,2.74166,2.71334,2.72666,76272,0
+REX.US,D,20110518,000000,2.72834,2.76834,2.70666,2.76834,97974,0
+REX.US,D,20110519,000000,2.785,2.81334,2.76834,2.805,104040,0
+REX.US,D,20110520,000000,2.80334,2.81666,2.75334,2.78334,263424,0
+REX.US,D,20110523,000000,2.74166,2.74834,2.66666,2.675,301536,0
+REX.US,D,20110524,000000,2.69166,2.69666,2.64666,2.65,115128,0
+REX.US,D,20110525,000000,2.645,2.705,2.44834,2.69,150252,0
+REX.US,D,20110526,000000,2.68166,2.71834,2.565,2.71834,242310,0
+REX.US,D,20110527,000000,2.72166,2.72666,2.675,2.71834,200496,0
+REX.US,D,20110531,000000,2.74,2.785,2.66666,2.785,242970,0
+REX.US,D,20110601,000000,2.8,2.91334,2.595,2.59666,309144,0
+REX.US,D,20110602,000000,2.60833,2.72,2.6,2.64666,205452,0
+REX.US,D,20110603,000000,2.605,2.63834,2.595,2.62666,169902,0
+REX.US,D,20110606,000000,2.625,2.68,2.61834,2.62666,96120,0
+REX.US,D,20110607,000000,2.65666,2.65666,2.59834,2.615,73938,0
+REX.US,D,20110608,000000,2.60334,2.695,2.60334,2.68666,68634,0
+REX.US,D,20110609,000000,2.695,2.75,2.69,2.70334,155646,0
+REX.US,D,20110610,000000,2.69,2.705,2.65166,2.66334,136266,0
+REX.US,D,20110613,000000,2.68334,2.69,2.645,2.645,89238,0
+REX.US,D,20110614,000000,2.675,2.73166,2.62666,2.70834,204288,0
+REX.US,D,20110615,000000,2.68,2.705,2.65166,2.67666,86718,0
+REX.US,D,20110616,000000,2.67834,2.70166,2.545,2.60334,357726,0
+REX.US,D,20110617,000000,2.61166,2.62834,2.58166,2.61,260226,0
+REX.US,D,20110620,000000,2.59166,2.63,2.55334,2.62834,103698,0
+REX.US,D,20110621,000000,2.65166,2.71334,2.62,2.705,312216,0
+REX.US,D,20110622,000000,2.695,2.7,2.60334,2.61,94566,0
+REX.US,D,20110623,000000,2.56,2.64666,2.56,2.62666,254340,0
+REX.US,D,20110624,000000,2.63334,2.71666,2.60334,2.68666,1125300,0
+REX.US,D,20110627,000000,2.67834,2.73,2.67,2.71834,149190,0
+REX.US,D,20110628,000000,2.725,2.74834,2.72334,2.745,397920,0
+REX.US,D,20110629,000000,2.75,2.765,2.72334,2.755,166284,0
+REX.US,D,20110630,000000,2.77334,2.775,2.75,2.76666,89082,0
+REX.US,D,20110701,000000,2.78334,2.80334,2.76834,2.78334,188214,0
+REX.US,D,20110705,000000,2.78834,2.84166,2.78666,2.83334,172842,0
+REX.US,D,20110706,000000,2.835,2.85834,2.80334,2.85834,214068,0
+REX.US,D,20110707,000000,2.85834,2.89166,2.84166,2.865,298044,0
+REX.US,D,20110708,000000,2.825,2.87166,2.78,2.82834,224322,0
+REX.US,D,20110711,000000,2.79166,2.87166,2.79166,2.85834,102288,0
+REX.US,D,20110712,000000,2.86834,2.9,2.77666,2.77666,508572,0
+REX.US,D,20110713,000000,2.775,2.83334,2.74334,2.82,127602,0
+REX.US,D,20110714,000000,2.83,2.84666,2.815,2.83,321012,0
+REX.US,D,20110715,000000,2.83,2.84334,2.81166,2.81666,270582,0
+REX.US,D,20110718,000000,2.80166,2.81666,2.755,2.75834,245964,0
+REX.US,D,20110719,000000,2.75834,2.84334,2.75834,2.835,146340,0
+REX.US,D,20110720,000000,2.83166,2.90666,2.815,2.88166,319500,0
+REX.US,D,20110721,000000,2.89,2.93334,2.87666,2.93,111264,0
+REX.US,D,20110722,000000,2.92,2.94334,2.89834,2.915,282678,0
+REX.US,D,20110725,000000,2.875,2.94166,2.87,2.90166,256386,0
+REX.US,D,20110726,000000,2.9,2.94166,2.9,2.935,176094,0
+REX.US,D,20110727,000000,2.92666,2.94166,2.835,2.85666,196374,0
+REX.US,D,20110728,000000,2.86834,2.91334,2.85334,2.90666,88500,0
+REX.US,D,20110729,000000,2.875,2.905,2.85,2.87166,120804,0
+REX.US,D,20110801,000000,2.95834,2.98,2.89334,2.97166,308286,0
+REX.US,D,20110802,000000,2.945,2.97666,2.92666,2.92666,274944,0
+REX.US,D,20110803,000000,2.94166,2.98,2.885,2.97666,186048,0
+REX.US,D,20110804,000000,2.95166,2.95166,2.79834,2.8,344436,0
+REX.US,D,20110805,000000,2.89834,2.94166,2.8,2.83,220062,0
+REX.US,D,20110808,000000,2.76,2.83166,2.60833,2.60833,388332,0
+REX.US,D,20110809,000000,2.63666,2.75166,2.38,2.695,305766,0
+REX.US,D,20110810,000000,2.66666,2.68834,2.43666,2.44166,296568,0
+REX.US,D,20110811,000000,2.44834,2.63166,2.44,2.60166,198132,0
+REX.US,D,20110812,000000,2.60666,2.66834,2.51667,2.53334,163524,0
+REX.US,D,20110815,000000,2.59334,2.61666,2.51667,2.61666,158598,0
+REX.US,D,20110816,000000,2.57834,2.65166,2.56334,2.59834,130572,0
+REX.US,D,20110817,000000,2.61666,2.625,2.56,2.59166,127806,0
+REX.US,D,20110818,000000,2.52334,2.56166,2.465,2.475,277704,0
+REX.US,D,20110819,000000,2.44834,2.505,2.39167,2.39334,258366,0
+REX.US,D,20110822,000000,2.37,2.42666,2.35833,2.38666,148476,0
+REX.US,D,20110823,000000,2.43167,2.48,2.39,2.47834,371436,0
+REX.US,D,20110824,000000,2.45334,2.59834,2.42,2.57166,269556,0
+REX.US,D,20110825,000000,2.58334,2.59666,2.39167,2.395,524412,0
+REX.US,D,20110826,000000,2.39666,2.50666,2.39334,2.49834,54708,0
+REX.US,D,20110829,000000,2.52166,2.61834,2.50834,2.61666,255576,0
+REX.US,D,20110830,000000,2.585,2.72334,2.585,2.705,505896,0
+REX.US,D,20110831,000000,2.78334,3,2.73334,2.75666,346722,0
+REX.US,D,20110901,000000,2.75666,2.79334,2.665,2.68166,217176,0
+REX.US,D,20110902,000000,2.62334,2.71,2.59166,2.65,265074,0
+REX.US,D,20110906,000000,2.57667,2.66334,2.56,2.62334,349440,0
+REX.US,D,20110907,000000,2.68,2.72,2.59334,2.67,358470,0
+REX.US,D,20110908,000000,2.65166,2.675,2.615,2.645,115938,0
+REX.US,D,20110909,000000,2.60666,2.64166,2.56833,2.605,153630,0
+REX.US,D,20110912,000000,2.57834,2.64,2.57834,2.625,322062,0
+REX.US,D,20110913,000000,2.64666,2.66334,2.62666,2.65,136758,0
+REX.US,D,20110914,000000,2.68,2.705,2.6,2.65666,225510,0
+REX.US,D,20110915,000000,2.67166,2.70166,2.65666,2.68,58896,0
+REX.US,D,20110916,000000,2.68,2.735,2.66334,2.71,237150,0
+REX.US,D,20110919,000000,2.65166,2.70166,2.63834,2.67,193230,0
+REX.US,D,20110920,000000,2.68834,2.71834,2.61666,2.62,68862,0
+REX.US,D,20110921,000000,2.62834,2.7,2.61166,2.62166,246642,0
+REX.US,D,20110922,000000,2.61666,2.67834,2.58666,2.605,285072,0
+REX.US,D,20110923,000000,2.60833,2.695,2.60833,2.65334,318288,0
+REX.US,D,20110926,000000,2.67166,2.725,2.64666,2.72334,283122,0
+REX.US,D,20110927,000000,2.765,2.80666,2.66666,2.77334,1823574,0
+REX.US,D,20110928,000000,2.78666,2.83,2.75,2.77,671946,0
+REX.US,D,20110929,000000,2.83334,2.87834,2.77166,2.85834,808152,0
+REX.US,D,20110930,000000,2.825,2.85666,2.72666,2.81334,513924,0
+REX.US,D,20111003,000000,2.79834,2.845,2.655,2.66166,273204,0
+REX.US,D,20111004,000000,2.63166,2.77166,2.61334,2.74166,260070,0
+REX.US,D,20111005,000000,2.75166,2.765,2.71334,2.75834,196008,0
+REX.US,D,20111006,000000,2.74834,2.775,2.73334,2.77334,238308,0
+REX.US,D,20111007,000000,2.77334,2.79166,2.69834,2.73834,403818,0
+REX.US,D,20111010,000000,2.77834,2.80834,2.77,2.80834,139272,0
+REX.US,D,20111011,000000,2.78166,2.83334,2.755,2.825,168258,0
+REX.US,D,20111012,000000,2.82,2.84166,2.81666,2.84166,216090,0
+REX.US,D,20111013,000000,2.82834,2.885,2.82666,2.885,1422876,0
+REX.US,D,20111014,000000,2.89166,2.91,2.83834,2.90834,171576,0
+REX.US,D,20111017,000000,2.86834,2.89166,2.84,2.85,1381140,0
+REX.US,D,20111018,000000,2.85666,2.96666,2.83,2.95166,388272,0
+REX.US,D,20111019,000000,2.935,2.965,2.85834,2.87834,215550,0
+REX.US,D,20111020,000000,2.88334,2.9,2.845,2.86666,428412,0
+REX.US,D,20111021,000000,2.89,2.91334,2.85834,2.91,486426,0
+REX.US,D,20111024,000000,2.91334,2.98,2.91334,2.98,207366,0
+REX.US,D,20111025,000000,2.95,2.98666,2.94666,2.955,2052978,0
+REX.US,D,20111026,000000,2.975,3.01666,2.93334,3.01166,312624,0
+REX.US,D,20111027,000000,3.06834,3.15,3.02834,3.14166,454332,0
+REX.US,D,20111028,000000,3.13666,3.14666,3.07834,3.085,353010,0
+REX.US,D,20111031,000000,3.05666,3.07666,2.99834,3.04,444840,0
+REX.US,D,20111101,000000,2.94334,3.02166,2.93666,2.965,264858,0
+REX.US,D,20111102,000000,3.005,3.00834,2.95,3.005,203994,0
+REX.US,D,20111103,000000,3.03666,3.04166,2.95166,3.02834,339660,0
+REX.US,D,20111104,000000,3.02166,3.02834,2.99666,3.02,450984,0
+REX.US,D,20111107,000000,3.02,3.05834,2.985,3.04166,307980,0
+REX.US,D,20111108,000000,3.04166,3.08834,3.01166,3.085,281688,0
+REX.US,D,20111109,000000,3.00666,3.05,2.95166,3.015,255246,0
+REX.US,D,20111110,000000,3.04166,3.07334,3.00666,3.07334,195204,0
+REX.US,D,20111111,000000,3.07834,3.08834,3.04166,3.07,124830,0
+REX.US,D,20111114,000000,3.065,3.065,3.01166,3.035,168750,0
+REX.US,D,20111115,000000,3.02834,3.045,2.98166,3.04,116616,0
+REX.US,D,20111116,000000,3.005,3.03334,2.98,2.98,244182,0
+REX.US,D,20111117,000000,2.98166,3.015,2.97834,2.98834,160302,0
+REX.US,D,20111118,000000,2.99334,3.01,2.97,2.98666,112386,0
+REX.US,D,20111121,000000,2.945,2.97666,2.89166,2.93666,298602,0
+REX.US,D,20111122,000000,2.94166,2.98166,2.91666,2.91834,237840,0
+REX.US,D,20111123,000000,2.905,2.905,2.78834,2.80166,239532,0
+REX.US,D,20111125,000000,2.74166,2.80834,2.64166,2.685,129144,0
+REX.US,D,20111128,000000,2.76,2.82,2.75666,2.82,233394,0
+REX.US,D,20111129,000000,2.81166,2.90834,2.75,2.90666,205056,0
+REX.US,D,20111130,000000,2.90834,3.06666,2.88334,3.06334,443562,0
+REX.US,D,20111201,000000,3.05334,3.16666,3.03166,3.13834,257646,0
+REX.US,D,20111202,000000,3.16666,3.24666,3.16666,3.22834,265266,0
+REX.US,D,20111205,000000,3.28166,3.34834,3.25666,3.34666,291804,0
+REX.US,D,20111206,000000,3.34,3.41,3.31834,3.36,291990,0
+REX.US,D,20111207,000000,3.35,3.435,3.31834,3.405,265980,0
+REX.US,D,20111208,000000,3.4,3.52166,3.4,3.44834,333480,0
+REX.US,D,20111209,000000,3.46334,3.55,3.45166,3.54,256662,0
+REX.US,D,20111212,000000,3.49834,3.55666,3.475,3.54666,146214,0
+REX.US,D,20111213,000000,3.57,3.57,3.42834,3.43166,329352,0
+REX.US,D,20111214,000000,3.41,3.45,3.38334,3.42334,407784,0
+REX.US,D,20111215,000000,3.46666,3.52,3.42666,3.51666,239208,0
+REX.US,D,20111216,000000,3.525,3.56666,3.495,3.565,401478,0
+REX.US,D,20111219,000000,3.58334,3.59334,3.47834,3.49,258606,0
+REX.US,D,20111220,000000,3.56,3.705,3.55,3.68334,234468,0
+REX.US,D,20111221,000000,3.665,3.70666,3.61334,3.7,168024,0
+REX.US,D,20111222,000000,3.71666,3.71666,3.60166,3.61834,98028,0
+REX.US,D,20111223,000000,3.64,3.665,3.61166,3.65334,75450,0
+REX.US,D,20111227,000000,3.66,3.785,3.645,3.78,99762,0
+REX.US,D,20111228,000000,3.78334,3.78334,3.69334,3.69834,107688,0
+REX.US,D,20111229,000000,3.70334,3.73166,3.66,3.66,106068,0
+REX.US,D,20111230,000000,3.675,3.70334,3.63166,3.685,93810,0
+REX.US,D,20120103,000000,3.76334,3.76334,3.69,3.7,165060,0
+REX.US,D,20120104,000000,3.7,3.71334,3.65834,3.66834,103302,0
+REX.US,D,20120105,000000,3.665,3.78,3.64666,3.75166,248934,0
+REX.US,D,20120106,000000,3.75166,3.78,3.71666,3.73166,117516,0
+REX.US,D,20120109,000000,3.75,3.76334,3.71334,3.76166,259158,0
+REX.US,D,20120110,000000,3.76666,3.81,3.75166,3.81,298368,0
+REX.US,D,20120111,000000,3.8,3.83334,3.79334,3.83166,156642,0
+REX.US,D,20120112,000000,3.82334,3.83334,3.75,3.825,133716,0
+REX.US,D,20120113,000000,3.795,3.83334,3.76834,3.82834,86214,0
+REX.US,D,20120117,000000,3.83334,4.03,3.81,3.96334,313524,0
+REX.US,D,20120118,000000,4.015,4.03334,3.95,3.975,208260,0
+REX.US,D,20120119,000000,4,4.03166,3.96334,4.02166,263406,0
+REX.US,D,20120120,000000,4.01333,4.12,4.00334,4.08334,219804,0
+REX.US,D,20120123,000000,4.11167,4.16834,4.08334,4.16834,137646,0
+REX.US,D,20120124,000000,4.135,4.31667,4.10834,4.245,278052,0
+REX.US,D,20120125,000000,4.26333,4.36,4.16666,4.26333,396744,0
+REX.US,D,20120126,000000,4.30666,4.30666,4.20834,4.23166,180252,0
+REX.US,D,20120127,000000,4.235,4.28334,4.22333,4.25,168396,0
+REX.US,D,20120130,000000,4.25,4.28834,4.17,4.275,174792,0
+REX.US,D,20120131,000000,4.3,4.33334,4.21166,4.28334,175878,0
+REX.US,D,20120201,000000,4.36334,4.48334,4.26333,4.46666,231258,0
+REX.US,D,20120202,000000,4.47333,4.55833,4.325,4.35334,300390,0
+REX.US,D,20120203,000000,4.425,4.48334,4.10166,4.43666,267240,0
+REX.US,D,20120206,000000,4.425,4.425,4.34833,4.41,148686,0
+REX.US,D,20120207,000000,4.40334,4.495,4.37666,4.48166,204192,0
+REX.US,D,20120208,000000,4.53,4.60834,4.47166,4.6,133146,0
+REX.US,D,20120209,000000,4.63833,4.67666,4.595,4.66834,192594,0
+REX.US,D,20120210,000000,4.62334,4.69667,4.61,4.64334,207204,0
+REX.US,D,20120213,000000,4.68666,4.77667,4.63833,4.75,582750,0
+REX.US,D,20120214,000000,4.76666,4.76666,4.65834,4.75166,530016,0
+REX.US,D,20120215,000000,4.795,4.96334,4.74334,4.78334,859242,0
+REX.US,D,20120216,000000,4.78834,4.965,4.78334,4.835,328284,0
+REX.US,D,20120217,000000,4.885,4.92833,4.845,4.91834,244806,0
+REX.US,D,20120221,000000,4.97,5.05,4.83334,4.945,326118,0
+REX.US,D,20120222,000000,4.97333,5.05835,4.92166,4.945,215232,0
+REX.US,D,20120223,000000,4.97166,5.09165,4.95166,5.03335,318846,0
+REX.US,D,20120224,000000,5.10665,5.11335,4.97834,5.06165,220218,0
+REX.US,D,20120227,000000,5.06335,5.28,5.02335,5.21,363576,0
+REX.US,D,20120228,000000,5.22,5.29165,5.13165,5.19,336990,0
+REX.US,D,20120229,000000,5.18,5.305,5.11165,5.11165,336192,0
+REX.US,D,20120301,000000,5.15665,5.185,4.91666,5.02165,365874,0
+REX.US,D,20120302,000000,5.00835,5.00835,4.74334,4.78334,535704,0
+REX.US,D,20120305,000000,4.685,4.76834,4.65,4.76166,486690,0
+REX.US,D,20120306,000000,4.68,4.99666,4.65,4.96834,317532,0
+REX.US,D,20120307,000000,5.02665,5.325,5.02335,5.29165,321354,0
+REX.US,D,20120308,000000,5.34335,5.35835,5.18165,5.32335,288318,0
+REX.US,D,20120309,000000,5.35835,5.48835,5.32835,5.35835,497628,0
+REX.US,D,20120312,000000,5.39165,5.5,5.33335,5.43335,584814,0
+REX.US,D,20120313,000000,5.58335,5.65835,5.48335,5.57335,800856,0
+REX.US,D,20120314,000000,5.59335,5.645,5.53665,5.55665,602460,0
+REX.US,D,20120315,000000,5.51,5.65665,5.44335,5.595,632844,0
+REX.US,D,20120316,000000,5.60665,5.625,5.45835,5.46665,492966,0
+REX.US,D,20120319,000000,5.47835,5.47835,5.25835,5.28665,753198,0
+REX.US,D,20120320,000000,5.23165,5.31335,5.15835,5.21665,396264,0
+REX.US,D,20120321,000000,5.185,5.44165,5.175,5.37165,303750,0
+REX.US,D,20120322,000000,5.35,5.35835,5.22665,5.26335,266040,0
+REX.US,D,20120323,000000,5.3,5.40335,5.21,5.40335,288654,0
+REX.US,D,20120326,000000,5.46665,5.46665,5.22,5.25835,526974,0
+REX.US,D,20120327,000000,5.25835,5.30835,5.20665,5.24335,341664,0
+REX.US,D,20120328,000000,5.23165,5.265,5.02165,5.07165,358158,0
+REX.US,D,20120329,000000,5.06165,5.16665,4.94667,5.16335,369168,0
+REX.US,D,20120330,000000,5.18165,5.18165,5.04665,5.11665,328350,0
+REX.US,D,20120402,000000,5.11,5.27,5.09665,5.25165,367554,0
+REX.US,D,20120403,000000,5.25335,5.33165,5.245,5.295,382710,0
+REX.US,D,20120404,000000,5.265,5.29,5.11,5.17335,424134,0
+REX.US,D,20120405,000000,5.145,5.16,5.02165,5.12165,449760,0
+REX.US,D,20120409,000000,5.04835,5.05,4.98834,5.00335,289302,0
+REX.US,D,20120410,000000,4.99834,5.03165,4.66666,4.735,681012,0
+REX.US,D,20120411,000000,4.775,5.04,4.715,5.025,578712,0
+REX.US,D,20120412,000000,5.04,5.06665,4.89666,5.01835,408276,0
+REX.US,D,20120413,000000,5.00665,5.045,4.94334,4.98,182940,0
+REX.US,D,20120416,000000,5,5.05665,4.95834,4.97666,289962,0
+REX.US,D,20120417,000000,5.00665,5.02835,4.91666,4.92334,236202,0
+REX.US,D,20120418,000000,4.88833,4.88833,4.73334,4.76,435978,0
+REX.US,D,20120419,000000,4.76166,4.805,4.67334,4.72834,319860,0
+REX.US,D,20120420,000000,4.755,4.77834,4.69,4.73,211404,0
+REX.US,D,20120423,000000,4.68834,4.68834,4.50166,4.54834,463524,0
+REX.US,D,20120424,000000,4.54334,4.57334,4.485,4.54834,197382,0
+REX.US,D,20120425,000000,4.59,4.615,4.525,4.56667,136308,0
+REX.US,D,20120426,000000,4.56334,4.575,4.475,4.55166,151944,0
+REX.US,D,20120427,000000,4.57834,4.68166,4.53166,4.65167,233142,0
+REX.US,D,20120430,000000,4.64334,4.675,4.60334,4.62334,199338,0
+REX.US,D,20120501,000000,4.61334,4.675,4.51166,4.52667,214488,0
+REX.US,D,20120502,000000,4.505,4.56166,4.39166,4.49334,288096,0
+REX.US,D,20120503,000000,4.47666,4.48334,4.27834,4.355,377766,0
+REX.US,D,20120504,000000,4.32334,4.32666,4.09,4.11834,310710,0
+REX.US,D,20120507,000000,4.09166,4.09166,3.895,3.95166,424284,0
+REX.US,D,20120508,000000,3.91666,3.91666,3.68334,3.79,381072,0
+REX.US,D,20120509,000000,3.73834,3.885,3.70334,3.84334,296304,0
+REX.US,D,20120510,000000,3.85666,3.87166,3.7,3.785,302454,0
+REX.US,D,20120511,000000,3.75334,3.79834,3.73166,3.78666,198870,0
+REX.US,D,20120514,000000,3.725,3.74666,3.54666,3.58166,502194,0
+REX.US,D,20120515,000000,3.595,3.63,3.54,3.57,217662,0
+REX.US,D,20120516,000000,3.57666,3.66166,3.55334,3.58,214632,0
+REX.US,D,20120517,000000,3.56166,3.57666,3.4,3.415,326820,0
+REX.US,D,20120518,000000,3.41334,3.41334,3.33666,3.34334,205206,0
+REX.US,D,20120521,000000,3.34334,3.38334,3.30166,3.36834,265638,0
+REX.US,D,20120522,000000,3.37334,3.46166,3.19334,3.22,365898,0
+REX.US,D,20120523,000000,3.19834,3.19834,3.05834,3.14666,282138,0
+REX.US,D,20120524,000000,3.185,3.24666,3.15334,3.22834,263730,0
+REX.US,D,20120525,000000,3.23666,3.275,3.19166,3.26,230466,0
+REX.US,D,20120529,000000,3.285,3.32166,3.27166,3.315,213456,0
+REX.US,D,20120530,000000,3.26334,3.26334,3.085,3.11,775578,0
+REX.US,D,20120531,000000,3.10334,3.14666,3.02166,3.07,536478,0
+REX.US,D,20120601,000000,2.98666,2.99834,2.90834,2.96,488952,0
+REX.US,D,20120604,000000,2.96,2.97334,2.89166,2.97,253752,0
+REX.US,D,20120605,000000,2.94334,2.95666,2.89666,2.945,260226,0
+REX.US,D,20120606,000000,2.96666,3.05334,2.95834,3.05334,247758,0
+REX.US,D,20120607,000000,3.115,3.15666,3.025,3.04666,323898,0
+REX.US,D,20120608,000000,3.05,3.105,3.01834,3.05666,123006,0
+REX.US,D,20120611,000000,3.08834,3.09334,2.875,2.87834,291708,0
+REX.US,D,20120612,000000,2.9,2.98,2.9,2.94166,211788,0
+REX.US,D,20120613,000000,2.925,2.92666,2.84834,2.895,639300,0
+REX.US,D,20120614,000000,2.91,3.075,2.88666,3.07,283020,0
+REX.US,D,20120615,000000,3.07,3.10834,3.04334,3.07834,419262,0
+REX.US,D,20120618,000000,3.07,3.165,3.05,3.145,307242,0
+REX.US,D,20120619,000000,3.15666,3.24834,3.12166,3.22166,565140,0
+REX.US,D,20120620,000000,3.235,3.23834,3.13334,3.165,157254,0
+REX.US,D,20120621,000000,3.14666,3.16,3.06666,3.10166,255888,0
+REX.US,D,20120622,000000,3.10666,3.31666,3.08334,3.29334,1040046,0
+REX.US,D,20120625,000000,3.21334,3.275,3.17334,3.25334,342480,0
+REX.US,D,20120626,000000,3.275,3.29334,3.18166,3.21334,153648,0
+REX.US,D,20120627,000000,3.21166,3.22166,3.10334,3.12,163122,0
+REX.US,D,20120628,000000,3.07,3.27,3.07,3.125,689154,0
+REX.US,D,20120629,000000,3.205,3.27334,3.18834,3.25334,198786,0
+REX.US,D,20120702,000000,3.28334,3.29334,3.15,3.215,366060,0
+REX.US,D,20120703,000000,3.19334,3.23166,3.16334,3.23166,91002,0
+REX.US,D,20120705,000000,3.20166,3.28834,3.20166,3.25834,147786,0
+REX.US,D,20120706,000000,3.22166,3.27166,3.20334,3.26,134502,0
+REX.US,D,20120709,000000,3.25,3.28334,3.21,3.27334,234912,0
+REX.US,D,20120710,000000,3.27666,3.27666,3.195,3.20166,291876,0
+REX.US,D,20120711,000000,3.23,3.23,3.075,3.08834,187590,0
+REX.US,D,20120712,000000,3.08334,3.22,3.06834,3.16166,324156,0
+REX.US,D,20120713,000000,3.17,3.185,3.10334,3.125,143688,0
+REX.US,D,20120716,000000,3.11834,3.15166,3.08834,3.12334,88200,0
+REX.US,D,20120717,000000,3.14334,3.195,3.12166,3.13666,214950,0
+REX.US,D,20120718,000000,3.14834,3.18666,3.11666,3.135,128616,0
+REX.US,D,20120719,000000,3.13666,3.13666,3.06666,3.06666,140682,0
+REX.US,D,20120720,000000,3.06666,3.09,3.04834,3.06334,141744,0
+REX.US,D,20120723,000000,3.005,3.06166,2.97834,3.01666,152076,0
+REX.US,D,20120724,000000,3.02,3.03,2.93666,2.95834,235416,0
+REX.US,D,20120725,000000,2.98666,3.00166,2.925,2.935,113352,0
+REX.US,D,20120726,000000,2.98166,2.98166,2.70334,2.71,253254,0
+REX.US,D,20120727,000000,2.725,2.86334,2.725,2.85,315834,0
+REX.US,D,20120730,000000,2.85834,2.96166,2.85834,2.93666,151884,0
+REX.US,D,20120731,000000,2.93,2.95834,2.92334,2.94166,109848,0
+REX.US,D,20120801,000000,2.945,3.02666,2.92166,2.925,205104,0
+REX.US,D,20120802,000000,2.90166,2.99334,2.90166,2.95334,147876,0
+REX.US,D,20120803,000000,2.97666,2.995,2.91,2.96166,125196,0
+REX.US,D,20120806,000000,2.97666,3.04,2.95666,3.03166,88860,0
+REX.US,D,20120807,000000,3.04834,3.13334,3.04834,3.11834,102876,0
+REX.US,D,20120808,000000,3.09166,3.11334,3.01666,3.06166,173598,0
+REX.US,D,20120809,000000,3.07334,3.11666,3.07334,3.09834,72204,0
+REX.US,D,20120810,000000,3.09166,3.095,3.05,3.065,108870,0
+REX.US,D,20120813,000000,3.06334,3.14334,3.06334,3.1,76602,0
+REX.US,D,20120814,000000,3.125,3.14666,3.095,3.10166,29940,0
+REX.US,D,20120815,000000,3.10166,3.165,3.10166,3.15,44928,0
+REX.US,D,20120816,000000,3.165,3.23666,3.165,3.22666,51954,0
+REX.US,D,20120817,000000,3.215,3.22,3.16666,3.19666,151668,0
+REX.US,D,20120820,000000,3.19166,3.265,3.19166,3.24834,74454,0
+REX.US,D,20120821,000000,3.25666,3.25666,3.095,3.1,154938,0
+REX.US,D,20120822,000000,3.11166,3.11166,2.95666,2.96834,155028,0
+REX.US,D,20120823,000000,2.97166,3.01166,2.95834,2.96834,141048,0
+REX.US,D,20120824,000000,2.96166,3.00666,2.95166,2.99,65394,0
+REX.US,D,20120827,000000,2.99334,3.01334,2.95834,2.96,135504,0
+REX.US,D,20120828,000000,2.95834,3.145,2.95834,3.10834,120888,0
+REX.US,D,20120829,000000,3.09166,3.10834,2.95834,2.97,321678,0
+REX.US,D,20120830,000000,2.95834,3.10834,2.85334,2.90666,313602,0
+REX.US,D,20120831,000000,2.92666,2.955,2.9,2.9,118740,0
+REX.US,D,20120904,000000,2.92334,2.98334,2.92334,2.95334,101850,0
+REX.US,D,20120905,000000,2.96,3.05,2.93166,2.94334,206916,0
+REX.US,D,20120906,000000,2.975,3.01334,2.95166,3.01334,74892,0
+REX.US,D,20120907,000000,3.00166,3.09,2.96666,3.065,61632,0
+REX.US,D,20120910,000000,3.05,3.06,2.97334,2.97666,112098,0
+REX.US,D,20120911,000000,2.97166,3.02834,2.93834,2.95,119208,0
+REX.US,D,20120912,000000,2.93834,2.99334,2.93834,2.965,115092,0
+REX.US,D,20120913,000000,2.93666,3.01666,2.93,2.99,113088,0
+REX.US,D,20120914,000000,2.99166,3.02666,2.96334,3.015,100554,0
+REX.US,D,20120917,000000,3.02166,3.04,2.99166,3.03,91200,0
+REX.US,D,20120918,000000,3.035,3.07166,2.97166,2.99166,149748,0
+REX.US,D,20120919,000000,2.99166,3.02,2.97,2.98334,150006,0
+REX.US,D,20120920,000000,2.97,2.99334,2.93334,2.93666,156054,0
+REX.US,D,20120921,000000,2.98,3.02,2.935,2.98834,389490,0
+REX.US,D,20120924,000000,2.98166,3.02166,2.97166,3.02,47658,0
+REX.US,D,20120925,000000,3.04,3.11166,3.04,3.09166,116574,0
+REX.US,D,20120926,000000,3.115,3.26166,3.115,3.20834,220992,0
+REX.US,D,20120927,000000,3.24166,3.245,3.07,3.11,193890,0
+REX.US,D,20120928,000000,3.08,3.09334,3.00166,3.00166,126954,0
+REX.US,D,20121001,000000,3,3.02,2.96666,2.97334,74340,0
+REX.US,D,20121002,000000,2.97166,3.01166,2.95834,2.99166,73818,0
+REX.US,D,20121003,000000,3.015,3.05166,2.99334,3.01,74172,0
+REX.US,D,20121004,000000,3.005,3.08,3.005,3.08,64140,0
+REX.US,D,20121005,000000,3.07334,3.105,3.01666,3.03,86382,0
+REX.US,D,20121008,000000,3.00334,3.08,3,3.065,31152,0
+REX.US,D,20121009,000000,3.08334,3.08334,3.01666,3.03834,39612,0
+REX.US,D,20121010,000000,3.03834,3.065,2.95334,2.975,41466,0
+REX.US,D,20121011,000000,3.00666,3.00666,2.96334,2.99,93210,0
+REX.US,D,20121012,000000,3.005,3.005,2.95834,2.98666,66576,0
+REX.US,D,20121015,000000,2.98,3.005,2.96,3.005,52008,0
+REX.US,D,20121016,000000,3.04166,3.05834,2.95,2.95666,152430,0
+REX.US,D,20121017,000000,2.96666,3.00334,2.96666,2.98,69846,0
+REX.US,D,20121018,000000,2.99166,3.01666,2.95,2.95334,82722,0
+REX.US,D,20121019,000000,2.96666,3.06166,2.95166,2.95834,120732,0
+REX.US,D,20121022,000000,2.97166,2.98166,2.93834,2.96834,86616,0
+REX.US,D,20121023,000000,2.95834,2.96166,2.91666,2.92834,133218,0
+REX.US,D,20121024,000000,2.91834,2.93834,2.88,2.88,163440,0
+REX.US,D,20121025,000000,2.88,2.94334,2.88,2.93834,69372,0
+REX.US,D,20121026,000000,2.95334,2.99834,2.92334,2.985,85026,0
+REX.US,D,20121031,000000,2.99334,2.995,2.92666,2.935,98250,0
+REX.US,D,20121101,000000,2.95166,2.95334,2.875,2.89834,104988,0
+REX.US,D,20121102,000000,2.91166,2.955,2.875,2.895,112500,0
+REX.US,D,20121105,000000,2.895,2.94834,2.895,2.92334,124878,0
+REX.US,D,20121106,000000,2.92166,2.95666,2.88666,2.925,88548,0
+REX.US,D,20121107,000000,2.91166,2.91166,2.795,2.80834,98682,0
+REX.US,D,20121108,000000,2.79334,2.83,2.75834,2.75834,114852,0
+REX.US,D,20121109,000000,2.755,2.82166,2.755,2.76666,54690,0
+REX.US,D,20121112,000000,2.78334,2.79666,2.76334,2.76334,26874,0
+REX.US,D,20121113,000000,2.755,2.755,2.69834,2.70666,84030,0
+REX.US,D,20121114,000000,2.70834,2.70834,2.44,2.445,207846,0
+REX.US,D,20121115,000000,2.43334,2.485,2.405,2.44,120900,0
+REX.US,D,20121116,000000,2.42834,2.49334,2.41666,2.48166,129600,0
+REX.US,D,20121119,000000,2.49,2.61,2.49,2.60334,96246,0
+REX.US,D,20121120,000000,2.60334,2.72666,2.6,2.7,126192,0
+REX.US,D,20121121,000000,2.72834,2.75,2.70166,2.74166,56472,0
+REX.US,D,20121123,000000,2.73334,2.79,2.72166,2.775,53490,0
+REX.US,D,20121126,000000,2.775,2.84666,2.77334,2.835,88386,0
+REX.US,D,20121127,000000,2.84834,2.89834,2.83834,2.88,65436,0
+REX.US,D,20121128,000000,2.87166,2.905,2.84666,2.905,38592,0
+REX.US,D,20121129,000000,2.91166,2.97666,2.87834,2.97166,69750,0
+REX.US,D,20121130,000000,2.99166,3.16334,2.96,3.14,195738,0
+REX.US,D,20121203,000000,3.16666,3.16666,3.00334,3.06334,83202,0
+REX.US,D,20121204,000000,3.03834,3.10166,3.03666,3.08334,41226,0
+REX.US,D,20121205,000000,3.08334,3.08334,3.04166,3.07,68490,0
+REX.US,D,20121206,000000,3.035,3.06666,2.94334,2.99166,157956,0
+REX.US,D,20121207,000000,2.96,2.98834,2.93834,2.96834,56352,0
+REX.US,D,20121210,000000,2.96666,3.03834,2.96,3.03666,94734,0
+REX.US,D,20121211,000000,3.035,3.04166,3.00166,3.03666,87762,0
+REX.US,D,20121212,000000,3.05834,3.13834,3.04834,3.07834,122166,0
+REX.US,D,20121213,000000,3.04666,3.04666,3.00334,3.005,59280,0
+REX.US,D,20121214,000000,3.00166,3.05,3.00166,3.02166,57030,0
+REX.US,D,20121217,000000,3.02166,3.09666,3.005,3.08666,77328,0
+REX.US,D,20121218,000000,3.08834,3.16666,3.08666,3.165,80280,0
+REX.US,D,20121219,000000,3.16666,3.215,3.13166,3.17166,107424,0
+REX.US,D,20121220,000000,3.17,3.2,3.14166,3.16334,123402,0
+REX.US,D,20121221,000000,3.16334,3.19834,3.14,3.155,327870,0
+REX.US,D,20121224,000000,3.15,3.18334,3.15,3.16,29646,0
+REX.US,D,20121226,000000,3.17334,3.18,3.14166,3.15666,52770,0
+REX.US,D,20121227,000000,3.15834,3.17666,3.10166,3.16,91320,0
+REX.US,D,20121228,000000,3.13,3.19666,3.11166,3.165,92388,0
+REX.US,D,20121231,000000,3.14334,3.21666,3.13334,3.215,136806,0
+REX.US,D,20130102,000000,3.20166,3.33,3.20166,3.3,452448,0
+REX.US,D,20130103,000000,3.325,3.33334,3.26,3.26834,144930,0
+REX.US,D,20130104,000000,3.28666,3.47166,3.28666,3.42,127434,0
+REX.US,D,20130107,000000,3.42666,3.55666,3.4,3.405,229980,0
+REX.US,D,20130108,000000,3.405,3.46334,3.40166,3.44834,156720,0
+REX.US,D,20130109,000000,3.47666,3.51166,3.46,3.48166,83352,0
+REX.US,D,20130110,000000,3.475,3.55334,3.47,3.535,81780,0
+REX.US,D,20130111,000000,3.555,3.6,3.555,3.57334,103788,0
+REX.US,D,20130114,000000,3.595,3.62834,3.57,3.62666,139182,0
+REX.US,D,20130115,000000,3.625,3.63666,3.58166,3.63166,169098,0
+REX.US,D,20130116,000000,3.605,3.63,3.58334,3.60334,125574,0
+REX.US,D,20130117,000000,3.60834,3.60834,3.54834,3.57,84468,0
+REX.US,D,20130118,000000,3.56834,3.56834,3.50166,3.535,112680,0
+REX.US,D,20130122,000000,3.53334,3.55,3.50166,3.54166,75690,0
+REX.US,D,20130123,000000,3.55,3.57666,3.53334,3.54834,95400,0
+REX.US,D,20130124,000000,3.55,3.55666,3.52666,3.53666,91170,0
+REX.US,D,20130125,000000,3.55,3.55666,3.53666,3.545,64866,0
+REX.US,D,20130128,000000,3.56,3.59,3.55,3.59,233400,0
+REX.US,D,20130129,000000,3.59,3.66166,3.59,3.65834,223962,0
+REX.US,D,20130130,000000,3.65666,3.66334,3.63834,3.64334,216498,0
+REX.US,D,20130131,000000,3.63666,3.65666,3.62166,3.64,200064,0
+REX.US,D,20130201,000000,3.65,3.69834,3.62,3.63666,764112,0
+REX.US,D,20130204,000000,3.65,3.83334,3.63334,3.83334,434832,0
+REX.US,D,20130205,000000,3.81834,3.95666,3.81834,3.93834,178242,0
+REX.US,D,20130206,000000,3.83834,3.87666,3.64834,3.845,303102,0
+REX.US,D,20130207,000000,3.86,4.025,3.86,3.99666,112020,0
+REX.US,D,20130208,000000,4.01666,4.08666,3.99834,4.07666,109860,0
+REX.US,D,20130211,000000,4.06834,4.11666,4.05666,4.105,210330,0
+REX.US,D,20130212,000000,4.10834,4.16,4.04166,4.12834,151680,0
+REX.US,D,20130213,000000,4.15334,4.185,4.08666,4.13666,173706,0
+REX.US,D,20130214,000000,4.115,4.16666,4.10166,4.10834,124668,0
+REX.US,D,20130215,000000,4.13334,4.15167,4.10834,4.14666,212298,0
+REX.US,D,20130219,000000,4.21334,4.23,4.125,4.13666,111306,0
+REX.US,D,20130220,000000,4.13666,4.13666,4.01,4.01,131778,0
+REX.US,D,20130221,000000,3.975,4.01,3.77,3.805,168246,0
+REX.US,D,20130222,000000,3.83334,3.93334,3.80834,3.905,118122,0
+REX.US,D,20130225,000000,3.93,3.93,3.62666,3.63,168780,0
+REX.US,D,20130226,000000,3.65334,3.78166,3.65,3.74,133860,0
+REX.US,D,20130227,000000,3.745,3.95834,3.73666,3.82,141312,0
+REX.US,D,20130228,000000,3.82,3.90834,3.805,3.85,211482,0
+REX.US,D,20130301,000000,3.80666,3.84,3.71,3.71834,47502,0
+REX.US,D,20130304,000000,3.715,3.75666,3.65166,3.69166,112494,0
+REX.US,D,20130305,000000,3.69166,3.69166,3.53666,3.56334,214026,0
+REX.US,D,20130306,000000,3.585,3.62166,3.53666,3.55334,55710,0
+REX.US,D,20130307,000000,3.53834,3.575,3.33334,3.36,215598,0
+REX.US,D,20130308,000000,3.35334,3.42166,3.25834,3.39666,246516,0
+REX.US,D,20130311,000000,3.36666,3.50834,3.31,3.495,207102,0
+REX.US,D,20130312,000000,3.535,3.59834,3.52666,3.59834,244584,0
+REX.US,D,20130313,000000,3.59334,3.825,3.58834,3.78834,190800,0
+REX.US,D,20130314,000000,3.81334,3.81666,3.73166,3.79,119484,0
+REX.US,D,20130315,000000,3.83334,3.91334,3.79334,3.86666,319512,0
+REX.US,D,20130318,000000,3.84834,3.875,3.785,3.79166,436962,0
+REX.US,D,20130319,000000,3.83334,3.97,3.80334,3.83334,188454,0
+REX.US,D,20130320,000000,3.845,4.07167,3.845,4.03334,84834,0
+REX.US,D,20130321,000000,4.075,4.075,3.91834,3.96,130566,0
+REX.US,D,20130322,000000,3.995,3.995,3.91834,3.94,110148,0
+REX.US,D,20130325,000000,3.98834,3.99666,3.945,3.96666,45954,0
+REX.US,D,20130326,000000,3.99834,4.05833,3.99834,4.03334,44574,0
+REX.US,D,20130327,000000,4,4.04166,3.93334,3.93334,93462,0
+REX.US,D,20130328,000000,3.91834,3.92166,3.66834,3.68666,213726,0
+REX.US,D,20130401,000000,3.66334,3.67334,3.43166,3.485,206784,0
+REX.US,D,20130402,000000,3.46334,3.5,3.28166,3.315,163386,0
+REX.US,D,20130403,000000,3.31666,3.31666,3.18834,3.18834,78138,0
+REX.US,D,20130404,000000,3.20334,3.20334,3.095,3.14834,156306,0
+REX.US,D,20130405,000000,3.13834,3.13834,3.09,3.09834,104556,0
+REX.US,D,20130408,000000,3.09166,3.15,3.08666,3.145,118272,0
+REX.US,D,20130409,000000,3.14666,3.255,3.135,3.18666,224748,0
+REX.US,D,20130410,000000,3.18166,3.24,3.16,3.24,132984,0
+REX.US,D,20130411,000000,3.20166,3.31166,3.19834,3.25334,180162,0
+REX.US,D,20130412,000000,3.26666,3.28166,3.24666,3.25334,65904,0
+REX.US,D,20130415,000000,3.24166,3.24334,2.94666,2.95666,274026,0
+REX.US,D,20130416,000000,3.02834,3.07,2.96,3.035,169356,0
+REX.US,D,20130417,000000,3.02666,3.02666,2.86334,2.91666,196608,0
+REX.US,D,20130418,000000,2.95666,2.95666,2.85334,2.92834,260814,0
+REX.US,D,20130419,000000,2.93666,2.96666,2.89166,2.95,103644,0
+REX.US,D,20130422,000000,2.96166,2.96666,2.91,2.945,105216,0
+REX.US,D,20130423,000000,2.95,3.125,2.95,3.12166,92268,0
+REX.US,D,20130424,000000,3.125,3.205,3.11834,3.185,194250,0
+REX.US,D,20130425,000000,3.21334,3.27166,3.2,3.20834,108210,0
+REX.US,D,20130426,000000,3.20834,3.20834,3.09834,3.10166,238242,0
+REX.US,D,20130429,000000,3.14334,3.145,3.10834,3.115,82050,0
+REX.US,D,20130430,000000,3.10666,3.13166,3.08,3.115,163464,0
+REX.US,D,20130501,000000,3.13834,3.14,3.075,3.095,259236,0
+REX.US,D,20130502,000000,3.095,3.14166,3.07666,3.08834,208896,0
+REX.US,D,20130503,000000,3.11334,3.18334,3.09166,3.15,151596,0
+REX.US,D,20130506,000000,3.15,3.16334,3.12166,3.15666,69432,0
+REX.US,D,20130507,000000,3.155,3.37166,3.155,3.35,178854,0
+REX.US,D,20130508,000000,3.36834,3.44166,3.32834,3.41166,134406,0
+REX.US,D,20130509,000000,3.4,3.42834,3.385,3.42,72864,0
+REX.US,D,20130510,000000,3.44334,3.44334,3.335,3.34666,54480,0
+REX.US,D,20130513,000000,3.34666,3.36334,3.305,3.345,54690,0
+REX.US,D,20130514,000000,3.315,3.375,3.25834,3.37,94566,0
+REX.US,D,20130515,000000,3.33834,3.44666,3.26,3.44,110760,0
+REX.US,D,20130516,000000,3.39334,3.39334,3.14,3.18666,192984,0
+REX.US,D,20130517,000000,3.225,3.31,3.20834,3.29334,146472,0
+REX.US,D,20130520,000000,3.25166,3.47834,3.235,3.46166,217194,0
+REX.US,D,20130521,000000,3.455,3.675,3.43666,3.63334,176544,0
+REX.US,D,20130522,000000,3.85,4.41666,3.8,4.09166,460182,0
+REX.US,D,20130523,000000,4.055,4.265,3.91,4.24,384066,0
+REX.US,D,20130524,000000,4.26166,4.61834,4.25166,4.59833,372498,0
+REX.US,D,20130528,000000,4.59833,5.16165,4.59833,4.95166,914322,0
+REX.US,D,20130529,000000,4.925,5.095,4.87666,4.95166,307020,0
+REX.US,D,20130530,000000,4.88666,5.06665,4.88666,4.97666,261828,0
+REX.US,D,20130531,000000,5,5,4.635,4.65334,332046,0
+REX.US,D,20130603,000000,4.57834,4.96334,4.53666,4.92,517434,0
+REX.US,D,20130604,000000,4.98334,5.05835,4.83334,4.93166,181938,0
+REX.US,D,20130605,000000,4.875,5.01335,4.82666,4.82834,235650,0
+REX.US,D,20130606,000000,4.87666,4.96166,4.81834,4.91834,98706,0
+REX.US,D,20130607,000000,4.94,5.04165,4.85166,4.88833,420480,0
+REX.US,D,20130610,000000,4.88833,5.24835,4.88334,5.22835,390996,0
+REX.US,D,20130611,000000,5.12835,5.43665,5.12835,5.38165,371586,0
+REX.US,D,20130612,000000,5.35335,5.39,5.10165,5.13335,231840,0
+REX.US,D,20130613,000000,5,5.13835,4.80833,5.12335,291030,0
+REX.US,D,20130614,000000,5.10665,5.10665,4.80166,5.03165,204000,0
+REX.US,D,20130617,000000,5.14165,5.40835,5.09835,5.37165,407562,0
+REX.US,D,20130618,000000,5.41665,5.69835,5.37,5.65335,281796,0
+REX.US,D,20130619,000000,5.66665,5.83335,5.605,5.75335,409038,0
+REX.US,D,20130620,000000,5.69,5.72835,5.38665,5.42665,239394,0
+REX.US,D,20130621,000000,5.45835,5.52,5.14835,5.40835,440112,0
+REX.US,D,20130624,000000,5.175,5.20165,4.69334,4.94334,461598,0
+REX.US,D,20130625,000000,4.94667,5.12,4.90334,4.91834,217524,0
+REX.US,D,20130626,000000,4.98166,5.005,4.91834,4.93,162072,0
+REX.US,D,20130627,000000,4.96334,5.26665,4.84,5.16665,233676,0
+REX.US,D,20130628,000000,5.13165,5.30665,4.78666,4.795,822300,0
+REX.US,D,20130701,000000,4.84166,5.41165,4.84,5.33335,323118,0
+REX.US,D,20130702,000000,5.41335,5.78835,5.35665,5.73,663534,0
+REX.US,D,20130703,000000,5.70335,6.09335,5.585,5.97335,257664,0
+REX.US,D,20130705,000000,6.165,6.41665,5.97335,6.29335,290814,0
+REX.US,D,20130708,000000,6.29335,6.41165,6.14335,6.2,324726,0
+REX.US,D,20130709,000000,6.37665,6.37665,6.08,6.26835,280170,0
+REX.US,D,20130710,000000,6.32335,6.33835,6.12,6.12835,175146,0
+REX.US,D,20130711,000000,6.12665,6.28665,5.97165,6.085,238326,0
+REX.US,D,20130712,000000,6.05,6.13665,5.88665,6.00335,148608,0
+REX.US,D,20130715,000000,6.00335,6.46165,6.00335,6.45665,258138,0
+REX.US,D,20130716,000000,6.48835,6.48835,6.04165,6.08335,333132,0
+REX.US,D,20130717,000000,6.16665,6.465,6.08,6.395,370590,0
+REX.US,D,20130718,000000,6.43665,6.69835,6.41665,6.625,459606,0
+REX.US,D,20130719,000000,6.62165,6.83335,6.515,6.57665,245022,0
+REX.US,D,20130722,000000,6.43335,6.50165,6.3,6.5,269832,0
+REX.US,D,20130723,000000,6.43665,6.53335,6.02,6.14665,410940,0
+REX.US,D,20130724,000000,6.055,6.09165,5.80835,5.95335,303390,0
+REX.US,D,20130725,000000,5.94335,6.25835,5.94335,6.14835,350268,0
+REX.US,D,20130726,000000,6,6.20835,6,6.11,354654,0
+REX.US,D,20130729,000000,6.12835,6.28335,6.11335,6.145,250224,0
+REX.US,D,20130730,000000,6.2,6.2,6.11335,6.15335,269850,0
+REX.US,D,20130731,000000,6.16665,6.23835,6.05335,6.065,204924,0
+REX.US,D,20130801,000000,6.16665,6.2,5.925,5.95335,323028,0
+REX.US,D,20130802,000000,6.01165,6.16835,5.72835,6.13335,289716,0
+REX.US,D,20130805,000000,6.13335,6.15,5.87,6.06665,196146,0
+REX.US,D,20130806,000000,6.1,6.1,5.43335,5.63165,559896,0
+REX.US,D,20130807,000000,5.62335,5.66665,5.53335,5.62335,261510,0
+REX.US,D,20130808,000000,5.72665,5.76,5.57165,5.71335,139164,0
+REX.US,D,20130809,000000,5.74,5.85165,5.415,5.65,230916,0
+REX.US,D,20130812,000000,5.65,5.65,5.475,5.58165,190686,0
+REX.US,D,20130813,000000,5.66335,5.74165,5.525,5.64,311712,0
+REX.US,D,20130814,000000,5.67665,5.74165,5.34335,5.38165,201630,0
+REX.US,D,20130815,000000,5.315,5.53165,5.10665,5.29335,245736,0
+REX.US,D,20130816,000000,5.27335,5.43835,5.04,5.09335,303714,0
+REX.US,D,20130819,000000,5.23335,5.35165,5.13165,5.145,180012,0
+REX.US,D,20130820,000000,5.19335,5.19335,5,5.13165,171354,0
+REX.US,D,20130821,000000,5.06835,5.32335,5.02165,5.18,137250,0
+REX.US,D,20130822,000000,5.18,5.255,5.05665,5.185,225900,0
+REX.US,D,20130823,000000,5.23665,5.23665,5.12835,5.18335,67608,0
+REX.US,D,20130826,000000,5.18335,5.33,5.07,5.22665,318372,0
+REX.US,D,20130827,000000,5.2,5.32835,5.2,5.25665,407826,0
+REX.US,D,20130828,000000,5.29165,5.32835,5.19665,5.25665,220674,0
+REX.US,D,20130829,000000,5.25335,5.325,5.22335,5.29335,68814,0
+REX.US,D,20130830,000000,5.29335,5.32,4.92166,4.92334,201954,0
+REX.US,D,20130903,000000,5.13665,5.15665,5.02,5.14,208686,0
+REX.US,D,20130904,000000,5.18665,5.89165,5.10165,5.13165,653406,0
+REX.US,D,20130905,000000,5.15165,5.16665,4.69667,4.70166,323364,0
+REX.US,D,20130906,000000,4.70166,4.71334,4.44834,4.675,517422,0
+REX.US,D,20130909,000000,4.74,4.95666,4.68166,4.835,387912,0
+REX.US,D,20130910,000000,4.87666,4.88334,4.615,4.76,297426,0
+REX.US,D,20130911,000000,4.755,5.19665,4.74166,5.10665,294012,0
+REX.US,D,20130912,000000,5.15835,5.15835,4.87666,4.905,117984,0
+REX.US,D,20130913,000000,4.94667,4.96,4.805,4.89834,99882,0
+REX.US,D,20130916,000000,4.91166,5.05165,4.54,4.95666,302430,0
+REX.US,D,20130917,000000,4.92166,5.12835,4.9,4.95334,343170,0
+REX.US,D,20130918,000000,4.96,5.24,4.91,5.21835,256218,0
+REX.US,D,20130919,000000,5.28835,5.28835,5.07335,5.12,127980,0
+REX.US,D,20130920,000000,5.18,5.395,5.11165,5.215,317262,0
+REX.US,D,20130923,000000,5.29165,5.29165,4.96834,5.17335,201534,0
+REX.US,D,20130924,000000,5.14165,5.15,4.93,5.06335,721800,0
+REX.US,D,20130925,000000,5.02165,5.24165,4.97166,5.175,379992,0
+REX.US,D,20130926,000000,5.17335,5.35835,4.91834,5.08165,555486,0
+REX.US,D,20130927,000000,5.115,5.38335,5.07,5.26165,240132,0
+REX.US,D,20130930,000000,5.255,5.36165,5.06835,5.12335,494286,0
+REX.US,D,20131001,000000,5.08665,5.13165,5,5.115,174804,0
+REX.US,D,20131002,000000,5.075,5.135,5.00665,5.05835,185676,0
+REX.US,D,20131003,000000,5.025,5.03165,4.805,4.87666,171990,0
+REX.US,D,20131004,000000,4.87666,4.99,4.82666,4.94834,62892,0
+REX.US,D,20131007,000000,4.93666,4.94834,4.78666,4.85834,223260,0
+REX.US,D,20131008,000000,4.83334,4.93333,4.73667,4.83166,414012,0
+REX.US,D,20131009,000000,4.82334,4.86,4.74,4.82334,219612,0
+REX.US,D,20131010,000000,4.83334,4.995,4.83166,4.91834,461790,0
+REX.US,D,20131011,000000,4.91834,4.965,4.74834,4.85166,327834,0
+REX.US,D,20131014,000000,4.845,5.03165,4.75166,5.015,155940,0
+REX.US,D,20131015,000000,5.02,5.06,4.88166,4.93666,219066,0
+REX.US,D,20131016,000000,5.005,5.19665,4.93834,5.16165,270336,0
+REX.US,D,20131017,000000,5.16,5.3,5.12335,5.28665,188352,0
+REX.US,D,20131018,000000,5.315,5.32665,5.13165,5.315,241530,0
+REX.US,D,20131021,000000,5.28335,5.44335,5.23,5.43835,408384,0
+REX.US,D,20131022,000000,5.485,5.485,5.195,5.35665,368694,0
+REX.US,D,20131023,000000,5.35665,5.47335,5.20835,5.32665,124992,0
+REX.US,D,20131024,000000,5.29835,5.38,5.23165,5.32335,82110,0
+REX.US,D,20131025,000000,5.35335,5.35335,4.96,4.99166,175896,0
+REX.US,D,20131028,000000,5.04,5.04,4.775,4.975,163098,0
+REX.US,D,20131029,000000,4.96,5.07835,4.91666,4.97166,109680,0
+REX.US,D,20131030,000000,4.93,4.97834,4.855,4.95834,88500,0
+REX.US,D,20131031,000000,4.92833,4.98334,4.785,4.80666,252282,0
+REX.US,D,20131101,000000,4.805,4.98667,4.74334,4.95,355794,0
+REX.US,D,20131104,000000,4.91,5.07665,4.70334,4.94,159378,0
+REX.US,D,20131105,000000,4.89334,5.03665,4.89334,5.025,116052,0
+REX.US,D,20131106,000000,5.06665,5.06665,4.80833,4.88833,110412,0
+REX.US,D,20131107,000000,4.76666,4.96334,4.76666,4.80166,129162,0
+REX.US,D,20131108,000000,4.80833,5.02335,4.76166,4.88666,183498,0
+REX.US,D,20131111,000000,4.83334,4.92166,4.80333,4.835,227316,0
+REX.US,D,20131112,000000,4.83334,4.91834,4.8,4.83166,168564,0
+REX.US,D,20131113,000000,4.83666,5.05665,4.83666,5.04,98958,0
+REX.US,D,20131114,000000,5.01835,5.01835,4.82,4.89666,64182,0
+REX.US,D,20131115,000000,4.86666,5.02,4.8,5.005,103284,0
+REX.US,D,20131118,000000,4.97834,5.12335,4.89,5.03,495300,0
+REX.US,D,20131119,000000,5.025,5.10665,4.87834,4.90666,169482,0
+REX.US,D,20131120,000000,4.89,4.925,4.8,4.845,150684,0
+REX.US,D,20131121,000000,4.94167,5.16665,4.89,5.165,109404,0
+REX.US,D,20131122,000000,5.16665,5.16665,5.07165,5.12835,134736,0
+REX.US,D,20131125,000000,5.13335,5.16665,5.055,5.145,86982,0
+REX.US,D,20131126,000000,5.12165,5.165,5.09165,5.16335,163476,0
+REX.US,D,20131127,000000,5.16835,5.41335,5.16835,5.35835,173406,0
+REX.US,D,20131129,000000,5.41,5.5,5.35335,5.45665,86994,0
+REX.US,D,20131202,000000,5.45665,5.45665,5.07665,5.10835,208626,0
+REX.US,D,20131203,000000,5.375,6.44665,5.34165,6.24835,514146,0
+REX.US,D,20131204,000000,6.24665,6.62165,6.12665,6.46665,258246,0
+REX.US,D,20131205,000000,6.44165,6.485,6.20335,6.265,158286,0
+REX.US,D,20131206,000000,6.28165,6.44835,6.28165,6.4,183156,0
+REX.US,D,20131209,000000,6.64,6.97335,6.51335,6.91665,393108,0
+REX.US,D,20131210,000000,6.92,7.27165,6.62,6.66665,483984,0
+REX.US,D,20131211,000000,6.71,7.02335,6.605,6.89335,484122,0
+REX.US,D,20131212,000000,6.90165,7.17335,6.55835,6.93335,351312,0
+REX.US,D,20131213,000000,7.01665,7.29,6.945,7.12335,274752,0
+REX.US,D,20131216,000000,7.12335,8,7.12335,7.66165,697602,0
+REX.US,D,20131217,000000,7.73835,7.8,7.57835,7.62665,304374,0
+REX.US,D,20131218,000000,7.67165,7.81335,7.575,7.80835,224226,0
+REX.US,D,20131219,000000,7.885,7.89165,7.50835,7.54835,398220,0
+REX.US,D,20131220,000000,7.39165,7.825,7.22665,7.725,582276,0
+REX.US,D,20131223,000000,7.95,8.32165,7.88,7.95835,450042,0
+REX.US,D,20131224,000000,7.88335,8.05835,7.655,7.72165,414600,0
+REX.US,D,20131226,000000,7.645,7.75,7.5,7.64,429054,0
+REX.US,D,20131227,000000,7.60165,7.76835,7.55835,7.595,265350,0
+REX.US,D,20131230,000000,7.6,7.615,7.50335,7.57835,265674,0
+REX.US,D,20131231,000000,7.505,7.6,7.41165,7.45165,178362,0
+REX.US,D,20140102,000000,7.415,7.47335,7.16835,7.28165,412350,0
+REX.US,D,20140103,000000,7.26165,7.31165,6.93665,6.96665,519996,0
+REX.US,D,20140106,000000,6.95665,6.98335,6.705,6.895,492570,0
+REX.US,D,20140107,000000,6.895,7.15165,6.75165,6.88335,1042296,0
+REX.US,D,20140108,000000,6.87835,6.95165,6.69835,6.915,548340,0
+REX.US,D,20140109,000000,6.93835,6.99165,6.72335,6.88335,545400,0
+REX.US,D,20140110,000000,6.93665,6.93665,6.76835,6.895,385122,0
+REX.US,D,20140113,000000,6.61335,6.83165,6.41165,6.60835,484122,0
+REX.US,D,20140114,000000,6.665,6.87165,6.54835,6.72,743616,0
+REX.US,D,20140115,000000,6.75335,6.81335,6.67165,6.775,347736,0
+REX.US,D,20140116,000000,6.81335,7.02165,6.75335,6.87,318132,0
+REX.US,D,20140117,000000,6.885,7.25835,6.79165,7.125,521262,0
+REX.US,D,20140121,000000,7.12665,7.26,7.05,7.115,604230,0
+REX.US,D,20140122,000000,7.09835,7.24,7.03835,7.17165,300624,0
+REX.US,D,20140123,000000,7.16,7.27835,6.71335,6.91335,312774,0
+REX.US,D,20140124,000000,6.85165,6.85165,6.335,6.475,444132,0
+REX.US,D,20140127,000000,6.635,6.83,6.385,6.68165,725010,0
+REX.US,D,20140128,000000,7.16665,7.34665,6.84,7.21165,747504,0
+REX.US,D,20140129,000000,7.17665,7.22835,6.88835,6.92335,299286,0
+REX.US,D,20140130,000000,7.04,7.32165,6.835,7.25665,345126,0
+REX.US,D,20140131,000000,7.105,7.12665,6.765,6.82665,393138,0
+REX.US,D,20140203,000000,6.675,6.755,6.22165,6.45665,619104,0
+REX.US,D,20140204,000000,6.52335,6.60835,6.315,6.375,572454,0
+REX.US,D,20140205,000000,6.38,7.19335,6.38,6.985,847260,0
+REX.US,D,20140206,000000,6.99665,7.06165,6.68,6.83165,468858,0
+REX.US,D,20140207,000000,6.90165,7.04,6.75835,6.94,230628,0
+REX.US,D,20140210,000000,7.04,7.24835,6.97835,7.03,489360,0
+REX.US,D,20140211,000000,7.01835,7.15165,6.94,7.03,444942,0
+REX.US,D,20140212,000000,7.04165,7.155,6.785,6.83665,310692,0
+REX.US,D,20140213,000000,6.78335,6.94665,6.57,6.79335,480384,0
+REX.US,D,20140214,000000,6.785,7.00335,6.635,6.94,555846,0
+REX.US,D,20140218,000000,6.86165,7.09665,6.83335,7.08835,493914,0
+REX.US,D,20140219,000000,7.07665,7.12835,6.88835,6.94165,275820,0
+REX.US,D,20140220,000000,6.97665,7.11665,6.91835,7.08335,131208,0
+REX.US,D,20140221,000000,7.08835,7.115,6.905,7.01835,195030,0
+REX.US,D,20140224,000000,6.99,7.06335,6.835,6.98335,240330,0
+REX.US,D,20140225,000000,7.00665,7.41665,7.00665,7.29665,299958,0
+REX.US,D,20140226,000000,7.335,7.48,7.24335,7.44,253296,0
+REX.US,D,20140227,000000,7.455,8.25,7.455,7.965,485520,0
+REX.US,D,20140228,000000,8.00165,8.15665,7.81165,7.94665,386700,0
+REX.US,D,20140303,000000,7.92835,8.23835,7.795,8.16835,506874,0
+REX.US,D,20140304,000000,8.42335,9.075,8.41665,8.80835,748170,0
+REX.US,D,20140305,000000,8.74335,8.79835,8.645,8.705,335856,0
+REX.US,D,20140306,000000,8.71835,8.93335,8.60665,8.65165,240276,0
+REX.US,D,20140307,000000,8.75835,8.77335,8.45,8.57835,242904,0
+REX.US,D,20140310,000000,8.53,8.685,8.47,8.55665,136812,0
+REX.US,D,20140311,000000,8.585,8.71835,8.45835,8.55335,370656,0
+REX.US,D,20140312,000000,8.55,8.65,8.43165,8.515,103374,0
+REX.US,D,20140313,000000,8.53165,8.725,8.27835,8.44835,211134,0
+REX.US,D,20140314,000000,8.41335,8.695,8.41335,8.63,249978,0
+REX.US,D,20140317,000000,8.71,9.16665,8.51335,8.66,435726,0
+REX.US,D,20140318,000000,8.70665,9.00835,8.58165,8.94835,347262,0
+REX.US,D,20140319,000000,8.97335,9.49165,8.89165,9.295,425562,0
+REX.US,D,20140320,000000,9.30165,9.565,9.08165,9.17,350688,0
+REX.US,D,20140321,000000,9.23165,9.415,9.15165,9.255,521568,0
+REX.US,D,20140324,000000,9.33,9.71335,9.10665,9.65335,1133718,0
+REX.US,D,20140325,000000,9.72835,10.2634,9.55665,9.85,1398654,0
+REX.US,D,20140326,000000,10.29,10.5434,8.7,9.07,2269200,0
+REX.US,D,20140327,000000,9.07335,9.43665,8.52,9.25835,846852,0
+REX.US,D,20140328,000000,9.26165,9.7,9.26165,9.49835,422286,0
+REX.US,D,20140331,000000,9.63335,9.98165,9.43,9.50835,1704750,0
+REX.US,D,20140401,000000,9.51835,9.64835,9.41665,9.55165,992292,0
+REX.US,D,20140402,000000,9.58165,9.78,9.485,9.575,1110030,0
+REX.US,D,20140403,000000,9.57165,9.65,9.13165,9.485,1056648,0
+REX.US,D,20140404,000000,9.48665,9.61665,9.06665,9.235,1182468,0
+REX.US,D,20140407,000000,9.26,9.45835,9.05165,9.19,587928,0
+REX.US,D,20140408,000000,9.21335,9.75165,9.075,9.66165,688638,0
+REX.US,D,20140409,000000,9.68335,9.85665,9.63,9.71165,839346,0
+REX.US,D,20140410,000000,9.72665,9.91835,9.605,9.75835,400464,0
+REX.US,D,20140411,000000,9.73165,10.035,9.65,9.89165,680544,0
+REX.US,D,20140414,000000,10.0066,10.1716,9.71835,9.91835,1180536,0
+REX.US,D,20140415,000000,9.96665,10.0834,9.8,9.995,639780,0
+REX.US,D,20140416,000000,10.09,10.165,9.99165,10.0266,1023078,0
+REX.US,D,20140417,000000,10.075,10.565,10.0566,10.3984,1052094,0
+REX.US,D,20140421,000000,10.4166,10.9716,10.4166,10.9184,1135560,0
+REX.US,D,20140422,000000,10.98,11.4016,10.9466,10.9866,1626084,0
+REX.US,D,20140423,000000,11.0266,11.1384,10.8334,10.9316,597108,0
+REX.US,D,20140424,000000,11.0134,11.2834,10.8716,11.1516,1263306,0
+REX.US,D,20140425,000000,11.14,11.14,10.6884,10.81,537576,0
+REX.US,D,20140428,000000,10.8116,11.1,10.5734,10.8034,834930,0
+REX.US,D,20140429,000000,10.82,11,10.6134,10.6634,516708,0
+REX.US,D,20140430,000000,10.6934,10.9184,10.5416,10.8934,639954,0
+REX.US,D,20140501,000000,10.9284,11.0334,10.5266,10.5584,902940,0
+REX.US,D,20140502,000000,10.64,10.7584,10.37,10.6466,872220,0
+REX.US,D,20140505,000000,10.5966,10.9866,10.4784,10.8267,970524,0
+REX.US,D,20140506,000000,10.8066,11.0834,10.67,10.6916,840012,0
+REX.US,D,20140507,000000,10.6984,10.7216,10.035,10.2166,937908,0
+REX.US,D,20140508,000000,10.2366,10.47,10,10.0234,624096,0
+REX.US,D,20140509,000000,9.98165,10.1916,9.83335,10.0234,509646,0
+REX.US,D,20140512,000000,10.0317,10.3484,9.97165,10.17,525156,0
+REX.US,D,20140513,000000,10.175,10.3366,9.93835,10.08,433020,0
+REX.US,D,20140514,000000,10.0816,10.1984,9.65665,9.84665,565410,0
+REX.US,D,20140515,000000,9.75835,9.765,9.44165,9.615,526848,0
+REX.US,D,20140516,000000,9.60165,9.82835,9.43165,9.76665,339078,0
+REX.US,D,20140519,000000,9.66665,9.95665,9.58335,9.73165,540774,0
+REX.US,D,20140520,000000,9.765,9.785,9.46,9.56335,680640,0
+REX.US,D,20140521,000000,9.635,9.88165,9.49665,9.78665,349398,0
+REX.US,D,20140522,000000,9.78665,10.0966,9.78165,9.97335,530946,0
+REX.US,D,20140523,000000,9.97335,10.1766,9.75,10.15,598296,0
+REX.US,D,20140527,000000,10.1666,10.5516,10.1666,10.4116,944394,0
+REX.US,D,20140528,000000,10.7084,11.6284,10.7066,11.49,1228458,0
+REX.US,D,20140529,000000,11.49,12.1834,11.49,11.96,1157904,0
+REX.US,D,20140530,000000,11.9666,12.2216,11.56,11.585,1768692,0
+REX.US,D,20140602,000000,11.7034,12.1466,11.635,12.04,1358058,0
+REX.US,D,20140603,000000,12.015,12.34,11.9434,12.2817,923334,0
+REX.US,D,20140604,000000,12.285,12.3834,11.925,12.27,844962,0
+REX.US,D,20140605,000000,12.265,12.34,11.9634,12.2966,483384,0
+REX.US,D,20140606,000000,12.3684,12.3784,12.2084,12.2634,532440,0
+REX.US,D,20140609,000000,12.2,12.5767,12.0684,12.4916,492936,0
+REX.US,D,20140610,000000,12.4916,12.5767,12.3034,12.4966,372600,0
+REX.US,D,20140611,000000,12.4566,12.5366,12.2066,12.4384,368328,0
+REX.US,D,20140612,000000,12.495,12.5634,12.3334,12.5116,451404,0
+REX.US,D,20140613,000000,12.5767,12.9334,12.3916,12.8,1009548,0
+REX.US,D,20140616,000000,12.8,13.045,12.7266,12.76,772788,0
+REX.US,D,20140617,000000,12.7216,13.0284,12.69,12.9134,735000,0
+REX.US,D,20140618,000000,12.8684,13.0666,12.6916,12.9416,1169730,0
+REX.US,D,20140619,000000,12.9616,13.0466,12.6716,12.85,535248,0
+REX.US,D,20140620,000000,12.8666,13.4816,12.59,13.23,1308336,0
+REX.US,D,20140623,000000,13.23,13.2384,12.6584,12.7434,787530,0
+REX.US,D,20140624,000000,12.675,12.7716,12.2684,12.2983,795450,0
+REX.US,D,20140625,000000,12.2183,12.335,12.0933,12.2516,511404,0
+REX.US,D,20140626,000000,12.25,12.3433,11.9466,12.1016,390510,0
+REX.US,D,20140627,000000,12.035,12.1866,11.7616,11.885,1275798,0
+REX.US,D,20140630,000000,11.8116,12.2766,11.8034,12.2183,842454,0
+REX.US,D,20140701,000000,12.2234,12.7666,12.2234,12.7216,879360,0
+REX.US,D,20140702,000000,12.7516,12.9766,12.33,12.4034,1194600,0
+REX.US,D,20140703,000000,12.4566,12.9366,12.3866,12.8684,408948,0
+REX.US,D,20140707,000000,12.9166,13.2866,12.71,13.0034,1145148,0
+REX.US,D,20140708,000000,12.955,13.0584,12.67,12.8784,868104,0
+REX.US,D,20140709,000000,12.9616,13.29,12.8966,13.1516,815424,0
+REX.US,D,20140710,000000,12.885,13.1084,12.6784,13.085,1151946,0
+REX.US,D,20140711,000000,13.0066,13.265,12.9816,13.0416,445962,0
+REX.US,D,20140714,000000,13.215,13.975,13.2116,13.94,1378800,0
+REX.US,D,20140715,000000,14.06,14.4,13.845,13.9566,868236,0
+REX.US,D,20140716,000000,13.97,14.2184,13.755,14.14,668304,0
+REX.US,D,20140717,000000,14.0266,14.1084,13.6666,13.715,666222,0
+REX.US,D,20140718,000000,13.7116,14.1866,13.7116,14.0966,836124,0
+REX.US,D,20140721,000000,14.325,14.5534,14.1,14.3934,1288800,0
+REX.US,D,20140722,000000,14.6134,14.7666,14.4816,14.7416,1143384,0
+REX.US,D,20140723,000000,14.8566,14.8766,14.6684,14.83,812526,0
+REX.US,D,20140724,000000,14.8516,15.0334,14.33,14.3334,857040,0
+REX.US,D,20140725,000000,14.3066,14.53,13.9366,14.485,1049736,0
+REX.US,D,20140728,000000,14.5534,14.9216,14.1766,14.8434,1388538,0
+REX.US,D,20140729,000000,14.9234,15.115,14.5016,14.6116,1136400,0
+REX.US,D,20140730,000000,14.68,14.735,14.3016,14.5016,724398,0
+REX.US,D,20140731,000000,14.3084,14.4066,13.7684,14.0584,826734,0
+REX.US,D,20140801,000000,14.0566,14.41,13.8866,14.375,897678,0
+REX.US,D,20140804,000000,14.37,15.125,14.33,15.0884,819666,0
+REX.US,D,20140805,000000,15.0416,15.1716,14.9484,15.0366,699084,0
+REX.US,D,20140806,000000,14.96,15.4034,14.6716,14.7,1069188,0
+REX.US,D,20140807,000000,14.8166,15.0416,14.3834,14.7066,1104234,0
+REX.US,D,20140808,000000,14.7916,14.95,14.6166,14.8016,865422,0
+REX.US,D,20140811,000000,14.9566,15.6466,14.875,15.445,1341282,0
+REX.US,D,20140812,000000,15.4534,15.625,15.3284,15.4534,1286550,0
+REX.US,D,20140813,000000,15.515,16.0334,15.5134,15.9966,1097370,0
+REX.US,D,20140814,000000,16.0166,16.235,15.6234,15.6634,1480716,0
+REX.US,D,20140815,000000,15.8,15.8384,15.3434,15.705,1120374,0
+REX.US,D,20140818,000000,15.955,16.5034,15.81,16.4834,924336,0
+REX.US,D,20140819,000000,16.6416,16.775,16.5,16.6566,646458,0
+REX.US,D,20140820,000000,16.6617,17.1534,16.5934,17.055,895530,0
+REX.US,D,20140821,000000,16.8767,16.8767,15.24,15.345,2570448,0
+REX.US,D,20140822,000000,15.105,16.1416,14.9184,15.8884,1484334,0
+REX.US,D,20140825,000000,15.9166,15.9684,14.5084,15.0884,2393478,0
+REX.US,D,20140826,000000,15.125,15.3066,14.935,15.125,1119036,0
+REX.US,D,20140827,000000,16.375,17.95,16.3733,16.7584,4039518,0
+REX.US,D,20140828,000000,16.775,18.12,16.775,18.0266,2248290,0
+REX.US,D,20140829,000000,18.0866,18.4416,17.6766,17.805,1215354,0
+REX.US,D,20140902,000000,17.8366,18.105,17.5566,17.7466,1092576,0
+REX.US,D,20140903,000000,17.8984,17.9584,17.3616,17.82,844950,0
+REX.US,D,20140904,000000,17.9534,18.3134,17.77,17.89,906420,0
+REX.US,D,20140905,000000,17.8116,17.8116,17.0216,17.5566,850092,0
+REX.US,D,20140908,000000,17.525,17.5466,17.135,17.1666,974844,0
+REX.US,D,20140909,000000,17.195,17.2483,16.8534,16.9816,1022454,0
+REX.US,D,20140910,000000,16.88,17.43,16.88,17.2466,1197810,0
+REX.US,D,20140911,000000,17.1184,17.1184,15.9016,16.0367,2103474,0
+REX.US,D,20140912,000000,15.9134,16.0584,14.7884,14.8766,2154822,0
+REX.US,D,20140915,000000,14.8316,14.8334,14.1166,14.2666,1869438,0
+REX.US,D,20140916,000000,14.1966,15.2166,14.0834,15.095,2139888,0
+REX.US,D,20140917,000000,15.105,15.79,14.3384,14.42,2400210,0
+REX.US,D,20140918,000000,14.5634,14.685,13.8934,14.1666,1920894,0
+REX.US,D,20140919,000000,14.1916,14.335,13.3966,13.7166,4332270,0
+REX.US,D,20140922,000000,13.6334,13.8984,13.03,13.0966,2461506,0
+REX.US,D,20140923,000000,13.0066,13.4134,12.87,13.315,2382540,0
+REX.US,D,20140924,000000,13.28,13.65,13.0084,13.5516,1605774,0
+REX.US,D,20140925,000000,13.4766,13.6,12.7734,12.965,1329432,0
+REX.US,D,20140926,000000,12.92,13.1016,12.8534,12.9834,1753140,0
+REX.US,D,20140929,000000,12.81,13.0234,12.4466,12.96,1380636,0
+REX.US,D,20140930,000000,12.9266,13.0916,12.1284,12.1466,2270160,0
+REX.US,D,20141001,000000,12.1466,12.4634,11.57,11.6567,2282250,0
+REX.US,D,20141002,000000,11.5684,11.6984,11.0284,11.39,2557782,0
+REX.US,D,20141003,000000,11.5916,11.92,11.4116,11.7,1713474,0
+REX.US,D,20141006,000000,11.7834,11.835,11.0966,11.3816,1709940,0
+REX.US,D,20141007,000000,11.2284,11.5584,11.1733,11.3934,1879434,0
+REX.US,D,20141008,000000,11.3766,11.6966,10.94,11.645,2277192,0
+REX.US,D,20141009,000000,11.5816,11.5984,10.9316,10.9466,1512102,0
+REX.US,D,20141010,000000,10.8734,11.2484,10.5317,10.5716,2178186,0
+REX.US,D,20141013,000000,10.5666,10.7784,10.015,10.1366,1604934,0
+REX.US,D,20141014,000000,10.2234,10.39,9.67335,9.90665,2121450,0
+REX.US,D,20141015,000000,9.80665,10.925,9.24335,10.8134,2884734,0
+REX.US,D,20141016,000000,10.7134,11.5866,10.6016,11.255,2236974,0
+REX.US,D,20141017,000000,11.3334,11.75,10.44,10.555,1609704,0
+REX.US,D,20141020,000000,10.555,11.0816,10.4016,11.0516,1221000,0
+REX.US,D,20141021,000000,11.2534,11.7416,11.25,11.38,1504164,0
+REX.US,D,20141022,000000,11.46,11.9517,11.2666,11.2866,1932720,0
+REX.US,D,20141023,000000,11.5166,11.8116,11.2234,11.5116,1817178,0
+REX.US,D,20141024,000000,11.475,11.6234,11.1934,11.2666,1735968,0
+REX.US,D,20141027,000000,11.2266,11.3284,10.71,11.1516,1136832,0
+REX.US,D,20141028,000000,11.1784,12.0566,11.1266,12.0366,2322576,0
+REX.US,D,20141029,000000,12.0584,12.6034,11.9134,12.0716,1879938,0
+REX.US,D,20141030,000000,11.85,12,11.285,11.7166,1531212,0
+REX.US,D,20141031,000000,11.725,12.155,11.3834,12.1266,1280898,0
+REX.US,D,20141103,000000,12.1334,12.715,11.9716,12.1084,1797558,0
+REX.US,D,20141104,000000,11.925,12.1984,11.4784,11.52,1612116,0
+REX.US,D,20141105,000000,11.5,12.1316,11.3516,12.125,1466856,0
+REX.US,D,20141106,000000,12.0666,12.255,11.795,12.1416,1626822,0
+REX.US,D,20141107,000000,12.1,12.2534,11.935,12.0216,1453986,0
+REX.US,D,20141110,000000,12.09,12.2784,11.64,11.8566,1907550,0
+REX.US,D,20141111,000000,11.845,11.8534,11.385,11.72,1628334,0
+REX.US,D,20141112,000000,11.6733,11.945,11.51,11.52,939096,0
+REX.US,D,20141113,000000,11.5166,11.5166,11.0434,11.2716,1328772,0
+REX.US,D,20141114,000000,11.305,11.7066,11.1484,11.635,804816,0
+REX.US,D,20141117,000000,11.625,11.8834,11.5166,11.735,1220208,0
+REX.US,D,20141118,000000,11.7834,11.99,11.7216,11.81,1094862,0
+REX.US,D,20141119,000000,11.77,11.9484,11.39,11.6034,1073028,0
+REX.US,D,20141120,000000,11.6016,11.8884,11.3916,11.7216,1091748,0
+REX.US,D,20141121,000000,11.9184,11.99,11.39,11.7684,1665348,0
+REX.US,D,20141124,000000,11.7266,11.97,11.6834,11.9084,887694,0
+REX.US,D,20141125,000000,11.9634,12.1,11.515,11.58,948312,0
+REX.US,D,20141126,000000,11.5634,11.7,11.3316,11.345,1155270,0
+REX.US,D,20141128,000000,11.2684,11.2684,10.2334,10.545,1331976,0
+REX.US,D,20141201,000000,10.5,10.595,10.1834,10.4634,1947054,0
+REX.US,D,20141202,000000,10.4984,10.8366,10.2516,10.2916,1253976,0
+REX.US,D,20141203,000000,10.3584,10.9166,10.3184,10.8366,2037150,0
+REX.US,D,20141204,000000,11.4616,11.8234,10.425,10.8934,3107286,0
+REX.US,D,20141205,000000,10.9584,11.595,10.9584,11.125,2043180,0
+REX.US,D,20141208,000000,11.095,11.1184,9.98165,10.085,2633520,0
+REX.US,D,20141209,000000,9.90835,10.6567,9.64335,10.5584,1201320,0
+REX.US,D,20141210,000000,10.3366,10.465,9.845,9.90335,1929156,0
+REX.US,D,20141211,000000,9.94335,10.3566,9.725,9.785,1217664,0
+REX.US,D,20141212,000000,9.59665,9.81665,9.41665,9.74165,1239042,0
+REX.US,D,20141215,000000,9.91335,10.0684,9.41,9.47835,1286046,0
+REX.US,D,20141216,000000,9.47665,10.1216,9.39835,9.60835,2022186,0
+REX.US,D,20141217,000000,9.66665,10.6234,9.655,10.45,1926948,0
+REX.US,D,20141218,000000,10.7266,10.875,10.0284,10.2284,1198620,0
+REX.US,D,20141219,000000,10.3016,10.735,10.235,10.6866,1298496,0
+REX.US,D,20141222,000000,10.6166,10.6484,10.2616,10.4666,830310,0
+REX.US,D,20141223,000000,10.5234,10.8234,10.4116,10.5866,1004382,0
+REX.US,D,20141224,000000,10.5034,10.7266,10.3984,10.6634,372846,0
+REX.US,D,20141226,000000,10.6716,10.8666,10.3834,10.595,718146,0
+REX.US,D,20141229,000000,10.635,10.74,10.29,10.3666,669498,0
+REX.US,D,20141230,000000,10.2934,10.495,10.1666,10.26,772656,0
+REX.US,D,20141231,000000,10.225,10.3584,10.0767,10.3284,855654,0
+REX.US,D,20150102,000000,10.3116,10.4784,10.06,10.46,894762,0
+REX.US,D,20150105,000000,10.3516,10.5834,9.85165,9.86835,1897176,0
+REX.US,D,20150106,000000,9.885,9.95165,9.125,9.36,1261350,0
+REX.US,D,20150107,000000,9.50165,9.665,9.145,9.45835,1416348,0
+REX.US,D,20150108,000000,9.54165,9.61,9.26835,9.415,1144638,0
+REX.US,D,20150109,000000,9.42665,9.66835,9.21835,9.56165,695322,0
+REX.US,D,20150112,000000,9.515,9.515,9.22835,9.42335,987648,0
+REX.US,D,20150113,000000,9.5,9.75665,9.26335,9.45335,1317090,0
+REX.US,D,20150114,000000,9.38335,9.65665,8.92165,9.30165,1705020,0
+REX.US,D,20150115,000000,9.37665,9.46165,8.68,8.72665,1482084,0
+REX.US,D,20150116,000000,8.73165,8.92335,8.64835,8.90835,2188878,0
+REX.US,D,20150120,000000,8.91335,9.035,8.605,8.93335,1143618,0
+REX.US,D,20150121,000000,8.95165,9.38335,8.825,8.94835,1135308,0
+REX.US,D,20150122,000000,8.98,9.15,8.775,9.02665,1185150,0
+REX.US,D,20150123,000000,9.055,9.58835,9.02835,9.24665,1221240,0
+REX.US,D,20150126,000000,9.21835,9.62835,9.1,9.59165,1049838,0
+REX.US,D,20150127,000000,9.46165,9.74835,9.405,9.66665,833070,0
+REX.US,D,20150128,000000,9.70835,9.76665,9.35165,9.38165,1066866,0
+REX.US,D,20150129,000000,9.45665,9.45665,9.05835,9.245,1444248,0
+REX.US,D,20150130,000000,9.2,9.44,9,9.25165,825420,0
+REX.US,D,20150202,000000,9.36835,9.96335,9.30835,9.92835,1439130,0
+REX.US,D,20150203,000000,9.97665,10.2366,9.665,9.88335,1324326,0
+REX.US,D,20150204,000000,9.73165,9.83335,9.08835,9.41,1023348,0
+REX.US,D,20150205,000000,9.5,9.76665,9.29,9.38835,1066626,0
+REX.US,D,20150206,000000,9.41335,9.89835,9.41335,9.735,1179168,0
+REX.US,D,20150209,000000,9.78165,10.1616,9.74165,9.96,1091928,0
+REX.US,D,20150210,000000,9.975,10,9.67335,9.76165,950646,0
+REX.US,D,20150211,000000,9.70335,9.91165,9.50165,9.895,1027500,0
+REX.US,D,20150212,000000,9.99665,10.4934,9.91,10.2466,1171398,0
+REX.US,D,20150213,000000,10.25,10.4316,10.05,10.2166,607686,0
+REX.US,D,20150217,000000,10.2116,10.2616,10.0066,10.045,402486,0
+REX.US,D,20150218,000000,9.96835,10.1334,9.59835,9.655,587274,0
+REX.US,D,20150219,000000,9.46,9.76665,9.30165,9.58335,572274,0
+REX.US,D,20150220,000000,9.6,9.64835,9.44835,9.53835,388800,0
+REX.US,D,20150223,000000,9.445,9.56665,9.28165,9.45335,669336,0
+REX.US,D,20150224,000000,9.48335,9.665,9.27165,9.325,647280,0
+REX.US,D,20150225,000000,9.37835,9.41335,9.13665,9.275,1001118,0
+REX.US,D,20150226,000000,9.21835,9.30835,9.04165,9.155,659526,0
+REX.US,D,20150227,000000,9.21165,9.21165,8.95,9.06,586878,0
+REX.US,D,20150302,000000,9.055,9.36,8.97,9.15835,890400,0
+REX.US,D,20150303,000000,9.14835,9.23835,9.01835,9.03835,668400,0
+REX.US,D,20150304,000000,9.04,9.32,8.94165,9.27165,793800,0
+REX.US,D,20150305,000000,9.27335,9.9,9.27335,9.79,1116000,0
+REX.US,D,20150306,000000,9.66665,9.83665,9.525,9.66665,865200,0
+REX.US,D,20150309,000000,9.71665,9.95,9.655,9.86335,628200,0
+REX.US,D,20150310,000000,9.73835,9.73835,9.46335,9.61665,1304400,0
+REX.US,D,20150311,000000,9.65335,9.99835,9.55835,9.87835,954000,0
+REX.US,D,20150312,000000,9.955,10.08,9.66835,9.72,663600,0
+REX.US,D,20150313,000000,9.64165,9.77665,9.535,9.7,537000,0
+REX.US,D,20150316,000000,9.67835,9.94165,9.57335,9.65835,609000,0
+REX.US,D,20150317,000000,9.58,9.865,9.49165,9.71665,598200,0
+REX.US,D,20150318,000000,9.65835,10.3784,9.575,10.28,946800,0
+REX.US,D,20150319,000000,10.1466,10.1466,9.73165,9.775,956400,0
+REX.US,D,20150320,000000,9.83835,10.095,9.64335,9.64335,3102600,0
+REX.US,D,20150323,000000,9.66335,10.0116,9.53,9.75335,1617000,0
+REX.US,D,20150324,000000,9.73835,9.74665,9.46165,9.60665,1309200,0
+REX.US,D,20150325,000000,9.95335,10.9434,9.905,10.5916,3224400,0
+REX.US,D,20150326,000000,10.5916,10.6134,10.0334,10.3934,1549200,0
+REX.US,D,20150327,000000,10.3267,10.3267,9.93835,10,1157400,0
+REX.US,D,20150330,000000,10.06,10.1716,9.89165,10,1223400,0
+REX.US,D,20150331,000000,9.925,10.2366,9.83665,10.135,694224,0
+REX.US,D,20150401,000000,10.1316,10.4116,9.99835,10.2084,1240800,0
+REX.US,D,20150402,000000,10.1434,10.44,10.1434,10.2166,711600,0
+REX.US,D,20150406,000000,10.21,10.8166,10.21,10.655,1357800,0
+REX.US,D,20150407,000000,10.6534,10.675,10.4067,10.4334,1125684,0
+REX.US,D,20150408,000000,10.4334,10.5716,10.285,10.2916,730800,0
+REX.US,D,20150409,000000,10.2416,10.4,10.0966,10.285,1044936,0
+REX.US,D,20150410,000000,10.3034,10.3716,10.205,10.2516,708000,0
+REX.US,D,20150413,000000,10.275,10.4366,10.19,10.3034,720000,0
+REX.US,D,20150414,000000,10.3484,10.47,10.195,10.2284,1376400,0
+REX.US,D,20150415,000000,10.2734,10.4634,10.2,10.4584,1276626,0
+REX.US,D,20150416,000000,10.37,10.6516,10.3034,10.5684,1083708,0
+REX.US,D,20150417,000000,10.505,10.5566,10.405,10.54,1059000,0
+REX.US,D,20150420,000000,10.6166,10.825,10.5616,10.6733,1001748,0
+REX.US,D,20150421,000000,10.715,10.7934,10.6034,10.685,755088,0
+REX.US,D,20150422,000000,10.715,10.8916,10.61,10.725,769956,0
+REX.US,D,20150423,000000,10.7216,10.8066,10.6084,10.685,628200,0
+REX.US,D,20150424,000000,10.69,10.7084,10.55,10.6916,754056,0
+REX.US,D,20150427,000000,10.71,10.9984,10.53,10.5434,712200,0
+REX.US,D,20150428,000000,10.5166,10.8184,10.315,10.76,876600,0
+REX.US,D,20150429,000000,10.6966,10.84,10.5216,10.805,1284000,0
+REX.US,D,20150430,000000,10.815,10.815,10.52,10.5366,931800,0
+REX.US,D,20150501,000000,10.555,10.64,10.345,10.535,571800,0
+REX.US,D,20150504,000000,10.5366,10.6534,10.2634,10.2934,599400,0
+REX.US,D,20150505,000000,10.3684,10.5,10.1916,10.2416,641400,0
+REX.US,D,20150506,000000,10.3516,10.4,10.135,10.2716,787446,0
+REX.US,D,20150507,000000,10.2934,10.3584,10.0834,10.2916,684312,0
+REX.US,D,20150508,000000,10.3816,10.6316,10.1984,10.5616,778800,0
+REX.US,D,20150511,000000,10.5884,10.78,10.48,10.7334,789600,0
+REX.US,D,20150512,000000,10.71,10.9816,10.5016,10.9566,881568,0
+REX.US,D,20150513,000000,11.02,11.1434,10.8166,11.04,916800,0
+REX.US,D,20150514,000000,11.0816,11.165,10.8366,10.9517,901800,0
+REX.US,D,20150515,000000,10.905,11.175,10.8084,11.1184,697362,0
+REX.US,D,20150518,000000,11.0584,11.2516,11.0266,11.1684,779082,0
+REX.US,D,20150519,000000,11.1666,11.3316,10.8334,11.1016,1263000,0
+REX.US,D,20150520,000000,11.1,11.1,10.6684,10.9134,1932600,0
+REX.US,D,20150521,000000,10.4166,11.1916,10.215,10.8566,2122800,0
+REX.US,D,20150522,000000,10.8584,10.8734,10.4216,10.545,1955400,0
+REX.US,D,20150526,000000,10.5034,10.5434,10.235,10.4784,1535778,0
+REX.US,D,20150527,000000,10.5234,10.5416,10.395,10.4884,907200,0
+REX.US,D,20150528,000000,10.4584,10.5834,10.395,10.5,513324,0
+REX.US,D,20150529,000000,10.52,10.7183,10.4834,10.645,1185600,0
+REX.US,D,20150601,000000,10.7017,10.7534,10.5,10.69,898368,0
+REX.US,D,20150602,000000,10.665,10.7734,10.4934,10.5116,1268064,0
+REX.US,D,20150603,000000,10.5034,10.5916,10.1666,10.2284,1494600,0
+REX.US,D,20150604,000000,10.1666,10.195,10.0116,10.085,1420200,0
+REX.US,D,20150605,000000,10.095,10.4366,10.095,10.435,682800,0
+REX.US,D,20150608,000000,10.4816,10.59,10.4484,10.5016,841200,0
+REX.US,D,20150609,000000,10.585,10.635,10.3866,10.4266,601146,0
+REX.US,D,20150610,000000,10.5334,10.6567,10.5,10.59,776838,0
+REX.US,D,20150611,000000,10.57,10.665,10.5116,10.5884,775176,0
+REX.US,D,20150612,000000,10.5767,10.6166,10.4517,10.485,541800,0
+REX.US,D,20150615,000000,10.4316,10.4683,10.1567,10.2466,801600,0
+REX.US,D,20150616,000000,10.2116,10.5134,10.2116,10.3816,620400,0
+REX.US,D,20150617,000000,10.3834,10.47,10.2534,10.275,693600,0
+REX.US,D,20150618,000000,10.29,10.4517,10.29,10.3066,982800,0
+REX.US,D,20150619,000000,10.2784,10.3784,10.2784,10.3066,526800,0
+REX.US,D,20150622,000000,10.3284,10.4016,10.2566,10.3267,385200,0
+REX.US,D,20150623,000000,10.2884,10.4216,10.2766,10.4,898584,0
+REX.US,D,20150624,000000,10.5084,10.74,10.5084,10.6066,874800,0
+REX.US,D,20150625,000000,10.565,10.69,10.3984,10.5066,672000,0
+REX.US,D,20150626,000000,10.515,10.7966,10.4834,10.7183,1656600,0
+REX.US,D,20150629,000000,10.59,10.7134,10.4766,10.4766,639600,0
+REX.US,D,20150630,000000,10.5483,10.615,10.4634,10.6066,530628,0
+REX.US,D,20150701,000000,10.5816,10.75,10.3484,10.5034,480600,0
+REX.US,D,20150702,000000,10.5016,10.59,10.4034,10.445,580800,0
+REX.US,D,20150706,000000,10.3934,10.4666,10.2416,10.3984,864600,0
+REX.US,D,20150707,000000,10.3966,10.5416,10.2017,10.4416,611400,0
+REX.US,D,20150708,000000,10.4034,10.5834,10.0166,10.255,1301400,0
+REX.US,D,20150709,000000,10.3734,10.4566,10.1684,10.43,649200,0
+REX.US,D,20150710,000000,10.4434,10.52,10.3334,10.3566,460200,0
+REX.US,D,20150713,000000,10.3433,10.5284,10.2416,10.4517,588000,0
+REX.US,D,20150714,000000,10.4584,10.64,10.4416,10.6134,728082,0
+REX.US,D,20150715,000000,11,11.0284,10.7466,10.805,1842144,0
+REX.US,D,20150716,000000,10.8416,10.92,10.7017,10.8784,1030200,0
+REX.US,D,20150717,000000,10.8534,10.925,10.7084,10.7416,634800,0
+REX.US,D,20150720,000000,10.7416,10.8416,10.5566,10.5634,4138200,0
+REX.US,D,20150721,000000,10.5634,10.6784,9.71665,9.90665,1871400,0
+REX.US,D,20150722,000000,9.905,9.97665,9.44835,9.49165,1520400,0
+REX.US,D,20150723,000000,9.5,9.63,9.27165,9.29835,1558200,0
+REX.US,D,20150724,000000,9.28165,9.31165,8.895,9.025,1687200,0
+REX.US,D,20150727,000000,8.94335,8.95835,8.71835,8.82335,1318200,0
+REX.US,D,20150728,000000,8.875,8.97665,8.64165,8.87665,773400,0
+REX.US,D,20150729,000000,8.86665,8.99835,8.70665,8.94165,1012800,0
+REX.US,D,20150730,000000,8.94165,9.00335,8.72665,8.74665,836400,0
+REX.US,D,20150731,000000,8.735,8.795,8.59835,8.60665,841800,0
+REX.US,D,20150803,000000,8.56835,8.635,8.38335,8.405,1288494,0
+REX.US,D,20150804,000000,8.33335,8.48335,8.28835,8.315,975000,0
+REX.US,D,20150805,000000,8.38335,8.49835,8.28335,8.305,919800,0
+REX.US,D,20150806,000000,8.31665,8.66665,8.195,8.61,823560,0
+REX.US,D,20150807,000000,8.54,8.65665,8.16835,8.18335,1120200,0
+REX.US,D,20150810,000000,8.18665,8.55665,8.18665,8.44665,882600,0
+REX.US,D,20150811,000000,8.36335,8.47,8.26835,8.36665,788076,0
+REX.US,D,20150812,000000,8.31335,8.60335,8.275,8.56835,1144800,0
+REX.US,D,20150813,000000,8.49335,8.90835,8.49335,8.83835,1207800,0
+REX.US,D,20150814,000000,8.855,8.92,8.55165,8.64835,440400,0
+REX.US,D,20150817,000000,8.62665,8.91335,8.455,8.79335,783000,0
+REX.US,D,20150818,000000,8.76665,8.77165,8.16665,8.29835,1234800,0
+REX.US,D,20150819,000000,8.245,8.31665,8.10335,8.17,1012800,0
+REX.US,D,20150820,000000,8.01335,8.185,7.99335,8.07665,940200,0
+REX.US,D,20150821,000000,8.06165,8.06165,7.65,7.65835,1184400,0
+REX.US,D,20150824,000000,7.52,7.645,7.28835,7.36835,1560204,0
+REX.US,D,20150825,000000,7.46665,7.595,7.28665,7.30835,1181400,0
+REX.US,D,20150826,000000,7.425,7.635,7.25,7.60665,925200,0
+REX.US,D,20150827,000000,8.3,9.83165,7.975,9.44335,2166600,0
+REX.US,D,20150828,000000,9.39665,9.57335,8.75,8.80335,1978200,0
+REX.US,D,20150831,000000,8.78165,9.015,8.59665,8.93665,1219800,0
+REX.US,D,20150901,000000,8.66665,8.86835,8.31,8.37335,1688400,0
+REX.US,D,20150902,000000,8.44335,8.485,8.14665,8.355,1109400,0
+REX.US,D,20150903,000000,8.36,8.59835,8.3,8.35165,993600,0
+REX.US,D,20150904,000000,8.25165,8.435,8.22,8.29,468000,0
+REX.US,D,20150908,000000,8.41835,8.70835,8.335,8.46165,875400,0
+REX.US,D,20150909,000000,8.49165,8.665,8.33335,8.35165,984000,0
+REX.US,D,20150910,000000,8.375,8.58335,8.29165,8.44165,619554,0
+REX.US,D,20150911,000000,8.36165,8.485,8.35,8.43665,647400,0
+REX.US,D,20150914,000000,8.44665,8.58165,8.33335,8.36835,681600,0
+REX.US,D,20150915,000000,8.37665,8.74835,8.37665,8.61,1534200,0
+REX.US,D,20150916,000000,8.675,8.87335,8.67335,8.76835,1187400,0
+REX.US,D,20150917,000000,8.72665,8.89335,8.64,8.72,528216,0
+REX.US,D,20150918,000000,8.595,8.74335,8.47835,8.565,926400,0
+REX.US,D,20150921,000000,8.58335,8.76165,8.47835,8.66665,640200,0
+REX.US,D,20150922,000000,8.51835,8.74335,8.515,8.62,889200,0
+REX.US,D,20150923,000000,8.63165,8.68,8.41,8.55835,602400,0
+REX.US,D,20150924,000000,8.51335,8.64,8.36835,8.56835,1300212,0
+REX.US,D,20150925,000000,8.66165,8.875,8.36835,8.4,1516800,0
+REX.US,D,20150928,000000,8.32335,8.32335,8.00335,8.07665,928008,0
+REX.US,D,20150929,000000,8.08835,8.29165,8.06165,8.16665,670800,0
+REX.US,D,20150930,000000,8.265,8.48665,8.18835,8.43665,1482000,0
+REX.US,D,20151001,000000,8.445,8.72835,8.275,8.29165,1012800,0
+REX.US,D,20151002,000000,8.19335,8.81665,8.08165,8.78,898200,0
+REX.US,D,20151005,000000,8.845,9.04,8.615,8.98335,1429512,0
+REX.US,D,20151006,000000,8.98665,9.26335,8.98665,9.14,714600,0
+REX.US,D,20151007,000000,9.355,9.54335,9.26,9.495,1789200,0
+REX.US,D,20151008,000000,9.435,9.545,9.30665,9.435,707400,0
+REX.US,D,20151009,000000,9.44165,9.56835,9.31665,9.33835,540600,0
+REX.US,D,20151012,000000,9.38335,9.485,9.15,9.27,572556,0
+REX.US,D,20151013,000000,9.21835,9.53665,9.15835,9.23835,478800,0
+REX.US,D,20151014,000000,9.25835,9.46835,9.165,9.38335,462600,0
+REX.US,D,20151015,000000,9.365,9.76665,9.35835,9.765,1004400,0
+REX.US,D,20151016,000000,9.82,9.82,9.44,9.50165,538200,0
+REX.US,D,20151019,000000,9.39665,9.64165,9.31665,9.35,637074,0
+REX.US,D,20151020,000000,9.28835,9.60665,9.28835,9.44165,672234,0
+REX.US,D,20151021,000000,9.48335,9.55335,9.17,9.195,571800,0
+REX.US,D,20151022,000000,9.25835,9.40835,9.07335,9.21,643800,0
+REX.US,D,20151023,000000,9.17665,9.345,9.06665,9.195,1176000,0
+REX.US,D,20151026,000000,9.20165,9.27,8.97165,8.98835,686400,0
+REX.US,D,20151027,000000,8.94335,9.08665,8.78335,8.92835,387600,0
+REX.US,D,20151028,000000,9.00165,9.35665,8.955,9.165,919200,0
+REX.US,D,20151029,000000,9.13835,9.42835,9.13835,9.27335,880800,0
+REX.US,D,20151030,000000,9.29335,9.39665,9.10665,9.15165,703200,0
+REX.US,D,20151102,000000,9.14165,9.66665,9.14165,9.48835,1091568,0
+REX.US,D,20151103,000000,9.535,10.2834,9.535,10.0784,707400,0
+REX.US,D,20151104,000000,10.105,10.3066,9.62165,9.78835,539352,0
+REX.US,D,20151105,000000,9.74165,9.96335,9.60665,9.80335,325200,0
+REX.US,D,20151106,000000,9.765,9.93335,9.64665,9.83165,637200,0
+REX.US,D,20151109,000000,9.81,9.83665,9.63665,9.77165,1010376,0
+REX.US,D,20151110,000000,9.73335,9.87835,9.64335,9.83165,816000,0
+REX.US,D,20151111,000000,9.8,9.8,9.5,9.535,386400,0
+REX.US,D,20151112,000000,9.44,9.645,9.33665,9.42335,725400,0
+REX.US,D,20151113,000000,9.435,9.61,9.31665,9.48665,434400,0
+REX.US,D,20151116,000000,9.43665,9.565,9.33665,9.54835,427200,0
+REX.US,D,20151117,000000,9.53335,9.54665,9.19165,9.19165,351000,0
+REX.US,D,20151118,000000,9.31665,9.49,9.21665,9.48165,453600,0
+REX.US,D,20151119,000000,9.47665,9.56835,9.36665,9.425,264000,0
+REX.US,D,20151120,000000,9.47665,9.66665,9.44335,9.57665,454800,0
+REX.US,D,20151123,000000,9.495,9.615,9.41335,9.46,325800,0
+REX.US,D,20151124,000000,9.415,9.9,9.415,9.82335,501600,0
+REX.US,D,20151125,000000,9.755,9.97335,9.69,9.72835,307200,0
+REX.US,D,20151127,000000,9.73665,10.1584,9.71165,10.0984,301800,0
+REX.US,D,20151130,000000,10.0566,10.5434,10.03,10.475,1031400,0
+REX.US,D,20151201,000000,10.4966,10.7334,10.3433,10.68,967170,0
+REX.US,D,20151202,000000,9.47335,10.445,9.25,9.27335,2114844,0
+REX.US,D,20151203,000000,9.27835,9.28165,8.55,8.94665,2095188,0
+REX.US,D,20151204,000000,8.85665,8.85665,8.60835,8.7,1460400,0
+REX.US,D,20151207,000000,8.58,8.58,8.20165,8.30165,1395600,0
+REX.US,D,20151208,000000,8.155,8.41,8.09665,8.32665,1196724,0
+REX.US,D,20151209,000000,8.40335,8.60665,8.33165,8.585,871200,0
+REX.US,D,20151210,000000,8.54,8.78665,8.48665,8.525,505800,0
+REX.US,D,20151211,000000,8.41835,8.54665,8.34,8.41335,453000,0
+REX.US,D,20151214,000000,8.37,8.44665,8.22665,8.37835,443976,0
+REX.US,D,20151215,000000,8.51665,8.68,8.38335,8.59165,585600,0
+REX.US,D,20151216,000000,8.56665,8.805,8.52165,8.685,816000,0
+REX.US,D,20151217,000000,8.64335,8.75,8.56,8.57665,1027800,0
+REX.US,D,20151218,000000,8.55165,8.715,8.435,8.59665,1406400,0
+REX.US,D,20151221,000000,8.58,8.73335,8.52165,8.61665,549600,0
+REX.US,D,20151222,000000,8.64335,8.78335,8.61335,8.74,471228,0
+REX.US,D,20151223,000000,8.87335,9.10335,8.85165,9.08335,597600,0
+REX.US,D,20151224,000000,9.11835,9.19835,9.08165,9.155,296874,0
+REX.US,D,20151228,000000,9.01335,9.09335,8.9075,8.96335,343338,0
+REX.US,D,20151229,000000,9.05335,9.17835,9.045,9.12,688266,0
+REX.US,D,20151230,000000,9.08665,9.12665,8.975,9.00335,856320,0
+REX.US,D,20151231,000000,8.99165,9.04,8.84665,9.01165,538920,0
+REX.US,D,20160104,000000,8.885,9.19665,8.78335,9.13,1229100,0
+REX.US,D,20160105,000000,9.12835,9.175,8.84165,9.10835,494808,0
+REX.US,D,20160106,000000,8.975,9.085,8.83,8.85165,653034,0
+REX.US,D,20160107,000000,8.69335,8.895,8.63915,8.725,781398,0
+REX.US,D,20160108,000000,8.74835,8.75,8.34335,8.34835,861108,0
+REX.US,D,20160111,000000,8.325,8.46665,8.25335,8.36665,622950,0
+REX.US,D,20160112,000000,8.415,8.49665,8.065,8.23,765990,0
+REX.US,D,20160113,000000,8.325,8.33165,7.88515,7.91,944064,0
+REX.US,D,20160114,000000,7.93665,8.08915,7.69665,7.935,756954,0
+REX.US,D,20160115,000000,7.655,7.92165,7.655,7.92,711912,0
+REX.US,D,20160119,000000,8.00665,8.06,7.64335,7.73335,695400,0
+REX.US,D,20160120,000000,7.52665,7.90335,7.41335,7.84335,852804,0
+REX.US,D,20160121,000000,7.8,8.10335,7.70665,7.975,910506,0
+REX.US,D,20160122,000000,8.06665,8.30335,8.025,8.18835,638034,0
+REX.US,D,20160125,000000,8.10335,8.2444,7.94,7.97335,672558,0
+REX.US,D,20160126,000000,8.08665,8.375,7.97,8.25,969300,0
+REX.US,D,20160127,000000,8.20335,8.46335,8.10165,8.13665,984138,0
+REX.US,D,20160128,000000,8.28665,8.5,8.23335,8.44,718914,0
+REX.US,D,20160129,000000,8.45335,8.93585,8.45335,8.905,540588,0
+REX.US,D,20160201,000000,8.765,8.81665,8.46665,8.54835,565704,0
+REX.US,D,20160202,000000,8.37835,8.61335,8.315,8.43335,753618,0
+REX.US,D,20160203,000000,8.545,8.76,8.28085,8.66665,891414,0
+REX.US,D,20160204,000000,8.725,8.99665,8.67665,8.69665,626154,0
+REX.US,D,20160205,000000,8.61,8.82,8.32,8.33,525156,0
+REX.US,D,20160208,000000,8.20335,8.5,8.14335,8.4,626250,0
+REX.US,D,20160209,000000,8.365,8.39,8.165,8.265,691830,0
+REX.US,D,20160210,000000,8.31165,8.4,8.22665,8.26835,429660,0
+REX.US,D,20160211,000000,8.10165,8.11665,7.76165,8.06335,825576,0
+REX.US,D,20160212,000000,8.185,8.35665,8.12335,8.21665,430920,0
+REX.US,D,20160216,000000,8.35,8.42835,8.13085,8.29665,552906,0
+REX.US,D,20160217,000000,8.39,8.66335,8.35,8.415,551952,0
+REX.US,D,20160218,000000,8.47,8.61085,8.17,8.25165,718386,0
+REX.US,D,20160219,000000,8.20165,8.5,8.12165,8.49,582558,0
+REX.US,D,20160222,000000,8.585,8.77915,8.46,8.48835,858756,0
+REX.US,D,20160223,000000,8.43,8.43,8.18335,8.23835,597444,0
+REX.US,D,20160224,000000,8.10835,8.50335,8.04835,8.46165,613242,0
+REX.US,D,20160225,000000,8.40835,8.51165,8.27835,8.44335,384606,0
+REX.US,D,20160226,000000,8.46665,8.635,8.33665,8.43835,661416,0
+REX.US,D,20160229,000000,8.41665,8.60335,8.32165,8.41665,1316286,0
+REX.US,D,20160301,000000,8.45,8.52835,8.30335,8.325,1204668,0
+REX.US,D,20160302,000000,8.33165,8.465,8.27835,8.46165,1143036,0
+REX.US,D,20160303,000000,8.44835,8.815,8.44835,8.79165,671526,0
+REX.US,D,20160304,000000,8.86335,9.255,8.80085,8.99835,974706,0
+REX.US,D,20160307,000000,9.02165,9.27165,8.96665,9.27165,653790,0
+REX.US,D,20160308,000000,9.23165,9.345,8.88665,8.92335,917976,0
+REX.US,D,20160309,000000,8.94335,9.10835,8.87335,8.90665,656496,0
+REX.US,D,20160310,000000,8.92665,9.02,8.67335,8.915,814716,0
+REX.US,D,20160311,000000,8.99665,9.40665,8.99665,9.35335,500460,0
+REX.US,D,20160314,000000,9.41,9.51335,9.22335,9.385,751422,0
+REX.US,D,20160315,000000,9.265,9.43835,9.02835,9.145,660414,0
+REX.US,D,20160316,000000,9.14,9.445,9.12,9.36835,882888,0
+REX.US,D,20160317,000000,9.39835,9.54665,9.15415,9.51165,790680,0
+REX.US,D,20160318,000000,9.63835,9.87665,9.61335,9.63335,879402,0
+REX.US,D,20160321,000000,9.62335,9.69,9.42165,9.46335,638178,0
+REX.US,D,20160322,000000,9.38,9.67,9.37665,9.52665,765504,0
+REX.US,D,20160323,000000,9.26165,9.435,8.805,8.80665,1050210,0
+REX.US,D,20160324,000000,8.80665,9.01335,8.60335,8.925,697356,0
+REX.US,D,20160328,000000,8.96335,9.1533,8.85835,9.08335,647610,0
+REX.US,D,20160329,000000,9.035,9.28165,8.96665,9.17,673644,0
+REX.US,D,20160330,000000,9.19335,9.54,9.065,9.28835,913620,0
+REX.US,D,20160331,000000,9.30335,9.42665,9.19835,9.245,725490,0
+REX.US,D,20160401,000000,9.14,9.29,9.06665,9.23335,410346,0
+REX.US,D,20160404,000000,9.21165,9.21665,8.71665,8.72335,674436,0
+REX.US,D,20160405,000000,8.63665,8.70665,8.5,8.53165,772902,0
+REX.US,D,20160406,000000,8.56335,8.75665,8.36665,8.71,420984,0
+REX.US,D,20160407,000000,8.59335,8.68465,8.505,8.605,1039884,0
+REX.US,D,20160408,000000,8.72665,8.93835,8.69835,8.82,448560,0
+REX.US,D,20160411,000000,8.81665,8.91835,8.74665,8.81665,700944,0
+REX.US,D,20160412,000000,8.835,9.05165,8.67415,8.90835,479652,0
+REX.US,D,20160413,000000,8.91165,9.08665,8.89,9.04,416754,0
+REX.US,D,20160414,000000,9.065,9.11335,8.97165,9.045,772746,0
+REX.US,D,20160415,000000,8.985,9.13335,8.95165,9.005,827052,0
+REX.US,D,20160418,000000,8.91835,9.29,8.91335,9.23165,578496,0
+REX.US,D,20160419,000000,9.25835,9.40165,9.10335,9.25835,448014,0
+REX.US,D,20160420,000000,9.21165,9.35335,9.09335,9.22335,454998,0
+REX.US,D,20160421,000000,9.23165,9.3,9.05665,9.15335,420618,0
+REX.US,D,20160422,000000,9.135,9.23835,9.095,9.22,382212,0
+REX.US,D,20160425,000000,9.14835,9.31835,8.895,8.96665,687186,0
+REX.US,D,20160426,000000,8.96665,9.175,8.89165,9.15665,431124,0
+REX.US,D,20160427,000000,9.16335,9.32165,9.075,9.18665,369558,0
+REX.US,D,20160428,000000,9.16835,9.305,9.105,9.12335,778038,0
+REX.US,D,20160429,000000,9.16335,9.21665,8.96,9.06165,408432,0
+REX.US,D,20160502,000000,9.07665,9.12335,8.93835,9.02835,652080,0
+REX.US,D,20160503,000000,8.92335,8.92335,8.71665,8.765,299520,0
+REX.US,D,20160504,000000,8.76165,8.88,8.57665,8.66665,301068,0
+REX.US,D,20160505,000000,8.75,8.765,8.63315,8.66835,534156,0
+REX.US,D,20160506,000000,8.60335,8.79665,8.60335,8.74835,440520,0
+REX.US,D,20160509,000000,8.735,8.785,8.48335,8.62165,499212,0
+REX.US,D,20160510,000000,8.635,8.775,8.635,8.73335,323082,0
+REX.US,D,20160511,000000,8.73335,8.96665,8.73335,8.76665,341964,0
+REX.US,D,20160512,000000,8.805,8.955,8.65,8.71835,425322,0
+REX.US,D,20160513,000000,8.65335,8.78165,8.59335,8.6,253890,0
+REX.US,D,20160516,000000,8.67165,8.77665,8.62165,8.69165,356118,0
+REX.US,D,20160517,000000,8.68665,8.83335,8.64835,8.68165,283314,0
+REX.US,D,20160518,000000,8.65335,8.85,8.62085,8.80835,420618,0
+REX.US,D,20160519,000000,8.70665,8.96665,8.6275,8.91335,553770,0
+REX.US,D,20160520,000000,8.92165,9.19835,8.92165,9.185,319158,0
+REX.US,D,20160523,000000,9.15835,9.31165,9.13335,9.24335,323106,0
+REX.US,D,20160524,000000,9.27835,9.64335,9.21,9.6,493962,0
+REX.US,D,20160525,000000,9.66665,9.88,9.66665,9.82165,386964,0
+REX.US,D,20160526,000000,9.88835,9.97,9.735,9.81835,495546,0
+REX.US,D,20160527,000000,9.79,9.80335,9.66835,9.715,600300,0
+REX.US,D,20160531,000000,9.745,9.90665,9.72335,9.73665,932748,0
+REX.US,D,20160601,000000,9.67665,10.01,9.57335,9.98835,619632,0
+REX.US,D,20160602,000000,9.56,9.94835,9.56,9.82835,537108,0
+REX.US,D,20160603,000000,9.835,9.90085,9.76835,9.845,613176,0
+REX.US,D,20160606,000000,9.885,10.1733,9.885,10.025,580950,0
+REX.US,D,20160607,000000,10.0884,10.19,9.975,10.0184,557280,0
+REX.US,D,20160608,000000,10.01,10.12,10.01,10.01,474978,0
+REX.US,D,20160609,000000,9.91335,9.95415,9.79335,9.945,482730,0
+REX.US,D,20160610,000000,10.0066,10.0234,9.81665,9.86665,344886,0
+REX.US,D,20160613,000000,9.835,9.88665,9.7725,9.82835,676440,0
+REX.US,D,20160614,000000,9.77835,9.88835,9.77835,9.855,496368,0
+REX.US,D,20160615,000000,9.85,9.92335,9.6575,9.84,481080,0
+REX.US,D,20160616,000000,9.71,9.90835,9.65665,9.89835,380742,0
+REX.US,D,20160617,000000,9.91835,10.06,9.765,9.78335,604542,0
+REX.US,D,20160620,000000,9.88335,9.93335,9.81665,9.83835,630444,0
+REX.US,D,20160621,000000,9.84,9.92585,9.56165,9.72335,324828,0
+REX.US,D,20160622,000000,9.73335,9.74,9.6,9.67165,408354,0
+REX.US,D,20160623,000000,9.78835,9.92,9.715,9.91335,452838,0
+REX.US,D,20160624,000000,9.48,9.62835,9.385,9.595,902436,0
+REX.US,D,20160627,000000,9.54,9.56,9.20165,9.26,554208,0
+REX.US,D,20160628,000000,9.415,9.49,9.31,9.425,433680,0
+REX.US,D,20160629,000000,9.53165,9.885,9.505,9.73835,546714,0
+REX.US,D,20160630,000000,9.84,9.98165,9.73665,9.97165,390714,0
+REX.US,D,20160701,000000,9.99,10.3,9.945,10.195,481722,0
+REX.US,D,20160705,000000,10.145,10.19,9.97165,10.1016,708570,0
+REX.US,D,20160706,000000,10,10.1616,9.95165,10.1334,730308,0
+REX.US,D,20160707,000000,10.215,10.2834,9.91835,9.95335,531288,0
+REX.US,D,20160708,000000,10.01,10.32,9.97165,10.24,426906,0
+REX.US,D,20160711,000000,10.27,10.365,10.24,10.2584,243066,0
+REX.US,D,20160712,000000,10.3766,10.4584,10.335,10.375,393426,0
+REX.US,D,20160713,000000,10.3966,10.5308,10.31,10.4284,402474,0
+REX.US,D,20160714,000000,10.5116,10.525,10.3416,10.3516,308592,0
+REX.US,D,20160715,000000,10.3584,10.3734,10.265,10.3433,189270,0
+REX.US,D,20160718,000000,10.3034,10.4716,10.25,10.3834,365148,0
+REX.US,D,20160719,000000,10.3766,10.6166,10.3766,10.5534,390354,0
+REX.US,D,20160720,000000,10.5284,10.7116,10.4166,10.6084,660252,0
+REX.US,D,20160721,000000,10.5834,10.75,10.525,10.6316,445608,0
+REX.US,D,20160722,000000,10.5966,10.8,10.5634,10.6866,153654,0
+REX.US,D,20160725,000000,10.6484,10.695,10.4585,10.6567,692790,0
+REX.US,D,20160726,000000,10.63,10.8332,10.63,10.795,445182,0
+REX.US,D,20160727,000000,10.8034,11.02,10.7916,10.8634,556272,0
+REX.US,D,20160728,000000,10.7934,10.9434,10.7534,10.8116,438000,0
+REX.US,D,20160729,000000,10.765,10.9834,10.6384,10.9666,464904,0
+REX.US,D,20160801,000000,10.9116,10.9866,10.7734,10.8516,438426,0
+REX.US,D,20160802,000000,10.85,10.9517,10.7492,10.8384,478542,0
+REX.US,D,20160803,000000,10.805,11.0166,10.7084,11.0166,491532,0
+REX.US,D,20160804,000000,10.965,11.1234,10.9616,10.9884,359532,0
+REX.US,D,20160805,000000,11.05,11.3216,11.0483,11.3216,455262,0
+REX.US,D,20160808,000000,11.33,11.4984,11.2116,11.44,729936,0
+REX.US,D,20160809,000000,11.44,11.4484,11.2285,11.24,474720,0
+REX.US,D,20160810,000000,11.2066,11.345,11.1484,11.2316,529812,0
+REX.US,D,20160811,000000,11.2716,11.4159,11.1666,11.31,528714,0
+REX.US,D,20160812,000000,11.3334,11.5166,11.2716,11.41,561324,0
+REX.US,D,20160815,000000,11.4166,11.6466,11.4166,11.5483,387678,0
+REX.US,D,20160816,000000,11.51,11.816,11.455,11.7116,1408404,0
+REX.US,D,20160817,000000,11.74,12.1515,11.6334,12.0317,1484040,0
+REX.US,D,20160818,000000,12.065,12.185,11.9916,12.1,367848,0
+REX.US,D,20160819,000000,12.07,12.2966,12.0134,12.175,471906,0
+REX.US,D,20160822,000000,12.1116,12.2134,12.0116,12.165,746220,0
+REX.US,D,20160823,000000,12.195,12.4358,12.195,12.3916,410076,0
+REX.US,D,20160824,000000,12.3884,12.4266,12.2316,12.3416,954744,0
+REX.US,D,20160825,000000,12.5884,14.065,12.395,13.2716,2621268,0
+REX.US,D,20160826,000000,13.4166,14.305,13.1072,13.7016,1452672,0
+REX.US,D,20160829,000000,13.6716,13.99,13.4316,13.5066,1090962,0
+REX.US,D,20160830,000000,13.6416,13.7966,13.4716,13.5866,564468,0
+REX.US,D,20160831,000000,13.51,13.7116,13.17,13.4066,1485330,0
+REX.US,D,20160901,000000,13.4566,13.6934,13.24,13.6266,864450,0
+REX.US,D,20160902,000000,13.75,14.2234,13.63,14.085,1351914,0
+REX.US,D,20160906,000000,14.0066,14.2466,13.9016,14.0484,472968,0
+REX.US,D,20160907,000000,14.105,14.1416,13.9616,14.0566,538842,0
+REX.US,D,20160908,000000,14.0584,14.38,13.91,14.1966,827550,0
+REX.US,D,20160909,000000,14.0666,14.0851,13.8084,13.8084,469638,0
+REX.US,D,20160912,000000,13.7234,14.5216,13.7234,14.46,938436,0
+REX.US,D,20160913,000000,14.3766,14.4416,13.6766,13.8934,900870,0
+REX.US,D,20160914,000000,13.8716,14.1,13.8516,13.985,685098,0
+REX.US,D,20160915,000000,13.9816,14.4934,13.9816,14.2284,1383648,0
+REX.US,D,20160916,000000,14.1216,14.2684,13.9542,14.0334,1505688,0
+REX.US,D,20160919,000000,14.125,14.1816,13.8816,13.9734,797334,0
+REX.US,D,20160920,000000,14.01,14.01,13.8016,13.855,574788,0
+REX.US,D,20160921,000000,13.9366,14.1584,13.9166,14.0084,717240,0
+REX.US,D,20160922,000000,14.115,14.1634,13.9616,14.0884,640932,0
+REX.US,D,20160923,000000,13.995,14.0416,13.61,13.8134,538638,0
+REX.US,D,20160926,000000,13.81,14.1334,13.755,13.8,855498,0
+REX.US,D,20160927,000000,13.8066,13.8932,13.6884,13.73,476604,0
+REX.US,D,20160928,000000,13.8084,14.16,13.7166,14.1316,970038,0
+REX.US,D,20160929,000000,14.0866,14.18,13.95,14.0316,804090,0
+REX.US,D,20160930,000000,14.0466,14.1666,13.9666,14.1266,689952,0
+REX.US,D,20161003,000000,14.1334,14.2984,13.9984,14.1284,366366,0
+REX.US,D,20161004,000000,14.1334,14.3232,14.1116,14.225,950490,0
+REX.US,D,20161005,000000,14.2816,14.3666,14.005,14.1984,1008234,0
+REX.US,D,20161006,000000,14.1516,14.5316,14.1516,14.3366,721092,0
+REX.US,D,20161007,000000,14.4134,14.4134,14.025,14.1216,231900,0
+REX.US,D,20161010,000000,14.2734,14.745,14.02,14.335,768486,0
+REX.US,D,20161011,000000,14.3016,14.3934,13.895,13.9734,338988,0
+REX.US,D,20161012,000000,14.0134,14.0784,13.875,13.9716,457302,0
+REX.US,D,20161013,000000,13.8866,13.95,13.6108,13.6484,579996,0
+REX.US,D,20161014,000000,13.7716,13.945,13.6634,13.7216,493854,0
+REX.US,D,20161017,000000,13.71,13.8133,13.5866,13.605,498546,0
+REX.US,D,20161018,000000,13.8166,13.96,13.545,13.575,357696,0
+REX.US,D,20161019,000000,13.5866,13.7184,13.4034,13.4834,657204,0
+REX.US,D,20161020,000000,13.4666,13.5384,13.295,13.3766,356988,0
+REX.US,D,20161021,000000,13.3116,13.3866,13.0502,13.3166,282234,0
+REX.US,D,20161024,000000,13.4134,13.665,13.4134,13.5,932556,0
+REX.US,D,20161025,000000,13.625,13.7884,13.3866,13.4,322194,0
+REX.US,D,20161026,000000,13.3484,13.5434,13.2334,13.4034,1000488,0
+REX.US,D,20161027,000000,13.41,13.5816,13.3158,13.3434,346674,0
+REX.US,D,20161028,000000,13.28,13.5434,13.1416,13.17,328848,0
+REX.US,D,20161031,000000,13.1784,13.3116,12.9434,13.165,688920,0
+REX.US,D,20161101,000000,13.1684,13.4916,13.1266,13.1734,702240,0
+REX.US,D,20161102,000000,13.1484,13.5816,13.03,13.4516,920004,0
+REX.US,D,20161103,000000,13.5066,13.61,13.365,13.4366,408282,0
+REX.US,D,20161104,000000,13.3866,13.7058,13.2334,13.3734,565350,0
+REX.US,D,20161107,000000,13.53,13.6634,13.4534,13.4716,375246,0
+REX.US,D,20161108,000000,13.47,13.6134,13.3225,13.4366,347586,0
+REX.US,D,20161109,000000,13.295,13.7566,13.2275,13.7516,622854,0
+REX.US,D,20161110,000000,13.865,14.095,13.6634,13.8484,629640,0
+REX.US,D,20161111,000000,13.795,14.0134,13.6784,13.9084,624300,0
+REX.US,D,20161114,000000,13.9734,14.0716,13.7034,13.92,579804,0
+REX.US,D,20161115,000000,13.9766,14.2816,13.8834,14.2366,364986,0
+REX.US,D,20161116,000000,14.1734,14.3884,13.945,14.34,485178,0
+REX.US,D,20161117,000000,14.3484,14.49,14.3484,14.435,622902,0
+REX.US,D,20161118,000000,14.4034,14.49,14.305,14.45,528960,0
+REX.US,D,20161121,000000,14.5166,14.75,14.515,14.7234,348342,0
+REX.US,D,20161122,000000,14.7634,14.8466,14.6534,14.7584,391338,0
+REX.US,D,20161123,000000,14.7584,14.9492,14.6816,14.8866,328020,0
+REX.US,D,20161125,000000,14.9134,14.9134,14.7408,14.8584,125772,0
+REX.US,D,20161128,000000,14.885,14.99,14.6875,14.8916,923832,0
+REX.US,D,20161129,000000,14.76,15.5334,14.4684,15.46,1004256,0
+REX.US,D,20161130,000000,15.4984,16.3866,14.67,16.28,1448460,0
+REX.US,D,20161201,000000,16.34,16.4866,16.15,16.305,660954,0
+REX.US,D,20161202,000000,15.8834,16.6084,15.8834,16.5684,818220,0
+REX.US,D,20161205,000000,16.6434,17.0984,16.5,16.7084,684480,0
+REX.US,D,20161206,000000,16.71,16.7784,16.3383,16.4834,485688,0
+REX.US,D,20161207,000000,16.495,16.785,16.3584,16.6484,455352,0
+REX.US,D,20161208,000000,16.805,16.805,16.5566,16.5966,540648,0
+REX.US,D,20161209,000000,16.6034,16.605,16.2016,16.3866,397752,0
+REX.US,D,20161212,000000,16.505,16.715,16.3684,16.5666,491922,0
+REX.US,D,20161213,000000,16.6584,16.8108,16.3954,16.5066,394152,0
+REX.US,D,20161214,000000,16.3616,16.6384,15.9384,16.385,393894,0
+REX.US,D,20161215,000000,16.335,16.6783,16.335,16.6284,350892,0
+REX.US,D,20161216,000000,16.6566,16.745,16.589,16.67,1263516,0
+REX.US,D,20161219,000000,16.6584,16.9534,16.595,16.7916,344706,0
+REX.US,D,20161220,000000,16.8334,16.9034,16.4566,16.8966,343620,0
+REX.US,D,20161221,000000,16.9434,17.0334,16.7784,16.9916,254892,0
+REX.US,D,20161222,000000,16.9516,17.07,16.5616,16.63,299904,0
+REX.US,D,20161223,000000,16.605,16.8564,16.4734,16.6466,406722,0
+REX.US,D,20161227,000000,16.6334,16.835,16.48,16.6166,215844,0
+REX.US,D,20161228,000000,16.6066,16.6666,16.3816,16.6116,320238,0
+REX.US,D,20161229,000000,16.625,16.64,16.4516,16.565,175716,0
+REX.US,D,20161230,000000,16.58,16.66,16.3566,16.4584,264216,0
+REX.US,D,20170103,000000,16.595,16.6625,16.3134,16.475,264990,0
+REX.US,D,20170104,000000,16.6016,16.6016,16.2644,16.3234,391362,0
+REX.US,D,20170105,000000,16.375,16.375,15.9434,16.0084,413976,0
+REX.US,D,20170106,000000,15.9984,16.0134,15.635,15.8666,320502,0
+REX.US,D,20170109,000000,15.75,15.8384,15.3886,15.735,244626,0
+REX.US,D,20170110,000000,15.7134,16.0584,15.665,15.84,526638,0
+REX.US,D,20170111,000000,15.83,15.9484,15.5934,15.595,428316,0
+REX.US,D,20170112,000000,15.6384,15.74,15.2684,15.3716,370362,0
+REX.US,D,20170113,000000,15.2816,15.4116,14.81,14.88,288096,0
+REX.US,D,20170117,000000,14.88,15,14.6216,14.9016,621210,0
+REX.US,D,20170118,000000,14.8416,15.1816,14.8342,15.1516,340434,0
+REX.US,D,20170119,000000,15.1216,15.125,14.7142,14.73,276210,0
+REX.US,D,20170120,000000,14.8484,14.9792,14.6016,14.6516,245352,0
+REX.US,D,20170123,000000,14.5934,14.7366,14.53,14.6566,201672,0
+REX.US,D,20170124,000000,14.7016,14.7842,14.6016,14.6616,433224,0
+REX.US,D,20170125,000000,14.6666,14.805,14.5966,14.6816,368412,0
+REX.US,D,20170126,000000,14.72,14.8166,14.3684,14.5166,412734,0
+REX.US,D,20170127,000000,14.4966,14.4966,14.02,14.03,210612,0
+REX.US,D,20170130,000000,14.0034,14.0034,13.7216,13.84,457848,0
+REX.US,D,20170131,000000,13.79,13.8734,13.5666,13.8384,397842,0
+REX.US,D,20170201,000000,13.9716,14.075,13.5684,13.705,353436,0
+REX.US,D,20170202,000000,13.7166,13.7684,13.56,13.6684,325842,0
+REX.US,D,20170203,000000,13.7434,13.8592,13.6516,13.7984,335514,0
+REX.US,D,20170206,000000,13.81,13.8134,13.6234,13.6584,235704,0
+REX.US,D,20170207,000000,13.655,13.7225,13.5566,13.6734,285864,0
+REX.US,D,20170208,000000,13.6116,14.2,13.5475,14.1,635796,0
+REX.US,D,20170209,000000,14.2016,14.5416,14.2016,14.4416,482910,0
+REX.US,D,20170210,000000,14.59,14.59,14.105,14.16,211626,0
+REX.US,D,20170213,000000,14.1766,14.3816,14.015,14.075,191646,0
+REX.US,D,20170214,000000,14.075,14.1466,13.915,13.9716,292716,0
+REX.US,D,20170215,000000,13.9916,14.0216,13.8616,13.925,203028,0
+REX.US,D,20170216,000000,13.9434,14.1111,13.8584,14.0584,233556,0
+REX.US,D,20170217,000000,13.985,14.19,13.9734,14.0334,258702,0
+REX.US,D,20170221,000000,14.1084,14.2092,13.8892,13.93,216864,0
+REX.US,D,20170222,000000,13.8834,13.9684,13.7216,13.7434,192108,0
+REX.US,D,20170223,000000,13.81,13.83,13.5316,13.67,303234,0
+REX.US,D,20170224,000000,13.5616,13.6725,13.3384,13.4166,212352,0
+REX.US,D,20170227,000000,13.4166,13.735,13.395,13.6834,254028,0
+REX.US,D,20170228,000000,13.625,13.9734,13.625,13.87,450330,0
+REX.US,D,20170301,000000,14,14.4416,14,14.4234,375948,0
+REX.US,D,20170302,000000,14.2816,14.4475,14.0016,14.035,253692,0
+REX.US,D,20170303,000000,14.0034,14.1425,13.405,13.575,255276,0
+REX.US,D,20170306,000000,13.5316,13.5766,13.395,13.515,308442,0
+REX.US,D,20170307,000000,13.5116,13.7416,13.2984,13.4116,262734,0
+REX.US,D,20170308,000000,13.4934,13.4934,12.925,12.9766,280260,0
+REX.US,D,20170309,000000,12.82,13.0016,12.6834,12.875,215382,0
+REX.US,D,20170310,000000,12.9284,13.0759,12.7584,12.9184,143412,0
+REX.US,D,20170313,000000,12.8916,13.165,12.855,13.16,202266,0
+REX.US,D,20170314,000000,13.075,13.075,12.735,12.8834,180600,0
+REX.US,D,20170315,000000,12.8534,13.3634,12.7517,13.2034,220086,0
+REX.US,D,20170316,000000,13.3316,13.395,13.0184,13.3716,283896,0
+REX.US,D,20170317,000000,13.39,13.4234,13.07,13.3566,640278,0
+REX.US,D,20170320,000000,13.125,13.7284,13.125,13.71,225390,0
+REX.US,D,20170321,000000,13.7384,13.9834,13.25,13.2716,266724,0
+REX.US,D,20170322,000000,13.255,13.3475,12.9184,13.2734,314082,0
+REX.US,D,20170323,000000,13.24,13.5816,13.21,13.2684,382578,0
+REX.US,D,20170324,000000,13.635,13.8592,13.2666,13.7866,600420,0
+REX.US,D,20170327,000000,13.65,14.5662,13.4234,14.3084,872478,0
+REX.US,D,20170328,000000,14.33,14.51,14.0384,14.4866,328878,0
+REX.US,D,20170329,000000,14.49,15.1666,14.49,15.1184,323520,0
+REX.US,D,20170330,000000,15.2066,15.2284,14.4784,14.525,347250,0
+REX.US,D,20170331,000000,14.5934,15.1416,14.52,15.0816,622824,0
+REX.US,D,20170403,000000,15.075,15.16,14.8692,15.125,321912,0
+REX.US,D,20170404,000000,15.1234,15.3284,15.0434,15.1584,248406,0
+REX.US,D,20170405,000000,15.23,15.3884,14.4584,14.5416,573420,0
+REX.US,D,20170406,000000,14.6466,14.8358,14.565,14.765,300816,0
+REX.US,D,20170407,000000,14.8084,14.8934,14.5166,14.7034,262356,0
+REX.US,D,20170410,000000,14.815,15.1066,14.6584,14.6884,207540,0
+REX.US,D,20170411,000000,14.64,14.97,14.54,14.91,279708,0
+REX.US,D,20170412,000000,14.8616,15.0916,14.5516,14.6234,352776,0
+REX.US,D,20170413,000000,14.58,14.9458,14.56,14.5884,467166,0
+REX.US,D,20170417,000000,14.6984,14.8134,14.335,14.5684,232554,0
+REX.US,D,20170418,000000,14.5684,14.9684,14.4554,14.8084,255486,0
+REX.US,D,20170419,000000,14.8516,15.1,14.6016,14.7916,277080,0
+REX.US,D,20170420,000000,14.835,15.0766,14.7866,14.905,271080,0
+REX.US,D,20170421,000000,14.85,14.895,14.5266,14.5966,303642,0
+REX.US,D,20170424,000000,14.7666,14.93,14.6116,14.865,289368,0
+REX.US,D,20170425,000000,14.9516,15.8116,14.9416,15.675,577446,0
+REX.US,D,20170426,000000,15.63,15.9634,15.4134,15.735,410442,0
+REX.US,D,20170427,000000,15.745,16.1476,15.5,16.0717,379332,0
+REX.US,D,20170428,000000,16.1066,16.1066,15.735,15.78,415632,0
+REX.US,D,20170501,000000,15.8384,16.05,15.6492,15.8734,402444,0
+REX.US,D,20170502,000000,15.8566,16.1834,15.7258,16.1034,220872,0
+REX.US,D,20170503,000000,16.01,16.29,15.9384,16.2366,258018,0
+REX.US,D,20170504,000000,16.2216,16.3217,15.8584,16.11,380022,0
+REX.US,D,20170505,000000,16.2416,16.2951,16.07,16.165,417294,0
+REX.US,D,20170508,000000,16.1666,16.6,16.115,16.5634,475458,0
+REX.US,D,20170509,000000,16.5717,17.08,16.545,17.055,698868,0
+REX.US,D,20170510,000000,17.1534,17.8016,17.1084,17.6334,691758,0
+REX.US,D,20170511,000000,17.69,17.8834,17.4658,17.6783,611910,0
+REX.US,D,20170512,000000,17.6783,17.9784,16.95,16.9934,523932,0
+REX.US,D,20170515,000000,17.155,17.4884,17.1034,17.17,352650,0
+REX.US,D,20170516,000000,17.15,17.25,16.9534,17.0966,212676,0
+REX.US,D,20170517,000000,16.9316,17.0533,16.48,16.4934,378804,0
+REX.US,D,20170518,000000,16.48,16.8266,16.28,16.4366,649566,0
+REX.US,D,20170519,000000,16.4834,16.73,16.2316,16.5416,461568,0
+REX.US,D,20170522,000000,16.5766,16.7875,15.9402,16.0784,590574,0
+REX.US,D,20170523,000000,16.09,16.4766,15.6284,16.1134,813582,0
+REX.US,D,20170524,000000,16.1566,16.5684,15.6666,16.1866,606168,0
+REX.US,D,20170525,000000,16.2216,16.2216,15.49,15.515,468996,0
+REX.US,D,20170526,000000,15.5434,15.85,15.2616,15.5834,500676,0
+REX.US,D,20170530,000000,15.5184,15.6666,15.1666,15.2166,537438,0
+REX.US,D,20170531,000000,15.24,15.8616,14.7434,15.8534,773358,0
+REX.US,D,20170601,000000,15.875,16.0134,15.6475,15.995,355692,0
+REX.US,D,20170602,000000,15.95,16.4866,15.5785,16.1416,341490,0
+REX.US,D,20170605,000000,16.0184,16.2816,15.8784,16.1334,261636,0
+REX.US,D,20170606,000000,16.0834,16.45,16.0834,16.2666,344850,0
+REX.US,D,20170607,000000,16.3033,16.36,15.9866,16.145,605172,0
+REX.US,D,20170608,000000,16.185,16.46,16.07,16.2816,287682,0
+REX.US,D,20170609,000000,16.25,16.7966,16.25,16.41,294648,0
+REX.US,D,20170612,000000,16.4633,16.9966,16.385,16.6834,452706,0
+REX.US,D,20170613,000000,16.6684,16.9666,16.1184,16.6866,268902,0
+REX.US,D,20170614,000000,16.7034,16.8234,15.945,16.185,259854,0
+REX.US,D,20170615,000000,16.1284,16.2442,15.5618,16.1334,320868,0
+REX.US,D,20170616,000000,15.895,16.1958,15.8325,16.0584,640998,0
+REX.US,D,20170619,000000,16.1334,16.525,16.0784,16.1466,221424,0
+REX.US,D,20170620,000000,16,16.14,15.38,15.5316,349464,0
+REX.US,D,20170621,000000,15.8,15.8334,15.1816,15.4484,398682,0
+REX.US,D,20170622,000000,15.4066,15.8566,15.4066,15.4984,401112,0
+REX.US,D,20170623,000000,15.755,16.1434,15.54,15.8766,552906,0
+REX.US,D,20170626,000000,15.8884,16.0784,15.6334,15.82,194226,0
+REX.US,D,20170627,000000,15.8184,16.3134,15.755,15.8016,385680,0
+REX.US,D,20170628,000000,15.9066,16.29,15.77,16.0466,261546,0
+REX.US,D,20170629,000000,16.1267,16.2066,15.7484,16.0384,258306,0
+REX.US,D,20170630,000000,16.11,16.2508,15.7666,16.0934,446280,0
+REX.US,D,20170703,000000,16.43,16.43,16.09,16.2166,170208,0
+REX.US,D,20170705,000000,16.1166,16.1166,15.735,15.9484,278136,0
+REX.US,D,20170706,000000,15.965,16.3283,15.7716,16.1783,300564,0
+REX.US,D,20170707,000000,16.155,16.3816,15.9034,16.32,172662,0
+REX.US,D,20170710,000000,16.3534,16.4066,15.9784,16.1766,521268,0
+REX.US,D,20170711,000000,16.175,16.345,15.8784,16.1534,312660,0
+REX.US,D,20170712,000000,16.2834,16.4716,15.96,15.9634,243786,0
+REX.US,D,20170713,000000,15.965,16.2992,15.7366,16.28,236118,0
+REX.US,D,20170714,000000,16.2534,16.5184,16.0316,16.4084,471144,0
+REX.US,D,20170717,000000,16.385,16.5384,16.1766,16.24,212610,0
+REX.US,D,20170718,000000,16.2416,16.3966,16.145,16.2384,218322,0
+REX.US,D,20170719,000000,16.2616,16.6334,16.1617,16.22,273336,0
+REX.US,D,20170720,000000,16.2534,16.2534,15.8616,16.0316,251412,0
+REX.US,D,20170721,000000,16.15,16.15,15.8834,15.9784,351486,0
+REX.US,D,20170724,000000,16,16.1034,15.835,16.0034,166770,0
+REX.US,D,20170725,000000,16.135,16.6134,16.1334,16.56,548826,0
+REX.US,D,20170726,000000,16.5584,16.8866,16.1967,16.6716,259980,0
+REX.US,D,20170727,000000,16.6866,17,16.2116,16.385,343134,0
+REX.US,D,20170728,000000,16.3866,16.7,16.1634,16.595,251406,0
+REX.US,D,20170731,000000,16.585,16.8084,16.3916,16.6634,284058,0
+REX.US,D,20170801,000000,16.665,16.665,15.8166,15.8966,402456,0
+REX.US,D,20170802,000000,15.89,15.9666,15.6266,15.6584,326094,0
+REX.US,D,20170803,000000,15.5784,16,15.4225,15.9316,332316,0
+REX.US,D,20170804,000000,15.93,16.31,15.7702,16.1316,221538,0
+REX.US,D,20170807,000000,16.0966,16.38,16.0266,16.1866,296628,0
+REX.US,D,20170808,000000,16.1834,16.625,16.1834,16.3834,318204,0
+REX.US,D,20170809,000000,16.4,16.5758,16.1934,16.255,217866,0
+REX.US,D,20170810,000000,16.3234,16.5058,16.0034,16.0367,158418,0
+REX.US,D,20170811,000000,15.8,16.1942,15.8,16.0717,207306,0
+REX.US,D,20170814,000000,16.2034,16.6084,16.1016,16.1783,679842,0
+REX.US,D,20170815,000000,16.1783,16.3534,15.8766,15.88,228756,0
+REX.US,D,20170816,000000,15.9884,16.325,15.6816,15.82,247200,0
+REX.US,D,20170817,000000,15.775,15.775,15.0284,15.0284,183360,0
+REX.US,D,20170818,000000,14.9566,15.52,14.9566,15.445,321864,0
+REX.US,D,20170821,000000,15.4316,15.58,15.3384,15.3434,140634,0
+REX.US,D,20170822,000000,15.3816,15.7084,15.3816,15.57,257328,0
+REX.US,D,20170823,000000,15.5166,16.0316,15.4784,15.6666,330294,0
+REX.US,D,20170824,000000,15.6666,15.95,15.22,15.38,229530,0
+REX.US,D,20170825,000000,15.4334,15.8975,15.4334,15.8034,205872,0
+REX.US,D,20170828,000000,15.8166,15.9916,15.715,15.76,251904,0
+REX.US,D,20170829,000000,15.6766,15.9766,15.4366,15.6634,485430,0
+REX.US,D,20170830,000000,15.02,15.4565,14.9334,15.0684,530286,0
+REX.US,D,20170831,000000,15.1434,15.15,14.1316,14.4366,891726,0
+REX.US,D,20170901,000000,14.4466,14.7084,14.2934,14.3834,261396,0
+REX.US,D,20170905,000000,14.4384,14.6516,14.2366,14.3384,419850,0
+REX.US,D,20170906,000000,14.4316,14.6625,14.2816,14.5734,318900,0
+REX.US,D,20170907,000000,14.5166,14.5166,14.1584,14.2534,386334,0
+REX.US,D,20170908,000000,14.2416,14.6484,14.02,14.2516,281154,0
+REX.US,D,20170911,000000,14.3216,14.5442,14.1642,14.3284,255372,0
+REX.US,D,20170912,000000,14.3584,14.6866,14.3584,14.5766,317994,0
+REX.US,D,20170913,000000,14.595,15.0534,14.595,14.9334,517044,0
+REX.US,D,20170914,000000,14.9116,15.0716,14.7566,14.9884,408528,0
+REX.US,D,20170915,000000,15.035,15.3116,14.92,15.2166,580416,0
+REX.US,D,20170918,000000,15.22,15.5084,14.9166,15.3834,299724,0
+REX.US,D,20170919,000000,15.4034,15.74,15.4034,15.5534,363642,0
+REX.US,D,20170920,000000,15.6084,15.7616,15.5434,15.6666,248862,0
+REX.US,D,20170921,000000,15.6484,15.6984,15.4784,15.6266,272952,0
+REX.US,D,20170922,000000,15.6066,15.835,15.56,15.6784,287064,0
+REX.US,D,20170925,000000,15.64,15.9848,15.4642,15.6734,252744,0
+REX.US,D,20170926,000000,15.635,15.75,15.5466,15.56,215544,0
+REX.US,D,20170927,000000,15.6184,15.7916,14.995,15.5234,421710,0
+REX.US,D,20170928,000000,15.4434,15.5966,15.1466,15.3916,300678,0
+REX.US,D,20170929,000000,15.3834,15.765,15.3834,15.6384,476220,0
+REX.US,D,20171002,000000,15.575,15.9134,15.51,15.8716,301248,0
+REX.US,D,20171003,000000,15.9016,16.1034,15.7656,15.8184,233484,0
+REX.US,D,20171004,000000,15.8766,16.0334,15.2584,15.41,244914,0
+REX.US,D,20171005,000000,15.375,15.5684,15.2616,15.4816,145812,0
+REX.US,D,20171006,000000,15.3834,15.52,15.16,15.3716,138366,0
+REX.US,D,20171009,000000,15.4734,15.4734,15.1475,15.2634,254466,0
+REX.US,D,20171010,000000,15.3166,15.51,15.2166,15.3166,219618,0
+REX.US,D,20171011,000000,15.4134,15.53,15.2116,15.2984,161046,0
+REX.US,D,20171012,000000,15.2584,15.375,15.175,15.2716,176820,0
+REX.US,D,20171013,000000,15.3016,15.4458,15.1016,15.1934,110340,0
+REX.US,D,20171016,000000,15.22,15.5166,14.9916,15.1466,199488,0
+REX.US,D,20171017,000000,15.0916,15.3116,14.99,15.0484,120990,0
+REX.US,D,20171018,000000,15.195,15.195,14.98,15.0334,204108,0
+REX.US,D,20171019,000000,15.0084,15.0616,14.7552,15.0034,139134,0
+REX.US,D,20171020,000000,15.245,15.245,14.855,15.1784,153072,0
+REX.US,D,20171023,000000,15.1516,15.2316,14.92,15.0884,188100,0
+REX.US,D,20171024,000000,15.1334,15.265,15.0634,15.1184,192942,0
+REX.US,D,20171025,000000,15.25,15.2634,14.9358,15.125,223332,0
+REX.US,D,20171026,000000,15.1434,15.2358,14.815,15.035,174582,0
+REX.US,D,20171027,000000,15.0266,15.4608,14.9816,15.3084,314250,0
+REX.US,D,20171030,000000,15.21,15.2116,14.8816,14.9484,169698,0
+REX.US,D,20171031,000000,14.9266,15.025,14.6934,14.6966,320484,0
+REX.US,D,20171101,000000,14.7866,14.9548,14.285,14.5184,271398,0
+REX.US,D,20171102,000000,14.3808,14.6,14.3067,14.495,184470,0
+REX.US,D,20171103,000000,14.4616,14.5834,14.315,14.3784,197688,0
+REX.US,D,20171106,000000,14.375,14.505,14.1416,14.4516,207546,0
+REX.US,D,20171107,000000,14.4566,14.4566,14.0734,14.2166,228612,0
+REX.US,D,20171108,000000,14.155,14.25,13.9692,14.1084,238938,0
+REX.US,D,20171109,000000,14.3105,14.3105,13.8066,14.16,221064,0
+REX.US,D,20171110,000000,14.0034,14.4534,14.0034,14.36,219672,0
+REX.US,D,20171113,000000,14.2516,14.4084,14.1266,14.1566,123516,0
+REX.US,D,20171114,000000,14.0534,14.2134,13.9534,14.09,283014,0
+REX.US,D,20171115,000000,13.98,14.2934,13.925,14.1284,234762,0
+REX.US,D,20171116,000000,14.1516,14.475,14.0016,14.26,169398,0
+REX.US,D,20171117,000000,14.265,14.54,14.2192,14.3884,108942,0
+REX.US,D,20171120,000000,14.3834,14.4792,14.2342,14.3666,132018,0
+REX.US,D,20171121,000000,14.5,15.21,14.5,15.1884,411222,0
+REX.US,D,20171122,000000,15.1884,15.2984,14.8034,14.8716,131100,0
+REX.US,D,20171124,000000,14.8916,14.8916,14.515,14.515,51684,0
+REX.US,D,20171127,000000,14.6784,14.6784,14.0666,14.3534,307674,0
+REX.US,D,20171128,000000,14.2834,14.535,13.9584,14.415,187404,0
+REX.US,D,20171129,000000,14.4134,15.02,14.4134,14.895,188460,0
+REX.US,D,20171130,000000,14.985,15.3966,14.8716,15.2566,329658,0
+REX.US,D,20171201,000000,15.3034,15.3484,14.3383,14.715,293718,0
+REX.US,D,20171204,000000,14.8434,15.165,14.5,14.7934,396462,0
+REX.US,D,20171205,000000,14.7984,14.83,14.4516,14.4666,420300,0
+REX.US,D,20171206,000000,14.4384,14.5784,14,14.2716,288612,0
+REX.US,D,20171207,000000,14.2816,14.535,14.2816,14.4384,263958,0
+REX.US,D,20171208,000000,14.56,14.6284,14.2234,14.3134,173544,0
+REX.US,D,20171211,000000,14.2966,14.5616,14.2966,14.5016,170724,0
+REX.US,D,20171212,000000,14.53,14.53,14.0716,14.16,256218,0
+REX.US,D,20171213,000000,14.135,14.5084,14.135,14.34,187302,0
+REX.US,D,20171214,000000,14.285,14.5084,13.9384,14.0316,294906,0
+REX.US,D,20171215,000000,14.045,14.2218,13.95,14.0684,919728,0
+REX.US,D,20171218,000000,14.195,14.3266,14.0616,14.1316,166596,0
+REX.US,D,20171219,000000,14.0866,14.1234,13.9084,13.9816,241704,0
+REX.US,D,20171220,000000,14.03,14.1604,13.91,14.0634,167082,0
+REX.US,D,20171221,000000,14.1666,14.3642,14.0716,14.2116,179142,0
+REX.US,D,20171222,000000,14.17,14.17,13.8175,13.9534,265530,0
+REX.US,D,20171226,000000,13.895,14.18,13.8116,13.985,293712,0
+REX.US,D,20171227,000000,13.9816,14.235,13.8766,13.8784,146268,0
+REX.US,D,20171228,000000,13.8984,14.0834,13.785,14.08,167460,0
+REX.US,D,20171229,000000,13.998,14.01,13.6784,13.7984,245256,0
+REX.US,D,20180102,000000,13.865,14.16,13.865,14.0766,214806,0
+REX.US,D,20180103,000000,13.975,14.1566,13.7716,13.8584,168084,0
+REX.US,D,20180104,000000,13.8816,14.0783,13.8416,13.8484,102624,0
+REX.US,D,20180105,000000,13.9034,14.0092,13.7134,13.835,134310,0
+REX.US,D,20180108,000000,13.825,14.1566,13.4834,13.705,203682,0
+REX.US,D,20180109,000000,13.7766,13.9384,13.5784,13.9116,184062,0
+REX.US,D,20180110,000000,13.8384,14.115,13.6916,13.9184,195348,0
+REX.US,D,20180111,000000,13.9834,14.2416,13.775,13.9184,243426,0
+REX.US,D,20180112,000000,13.9334,14.2366,13.8466,14.1166,158652,0
+REX.US,D,20180116,000000,14.1534,14.4184,13.925,13.9266,307326,0
+REX.US,D,20180117,000000,13.9434,14.2234,13.9184,14.1666,318708,0
+REX.US,D,20180118,000000,14.16,14.2584,13.8984,13.96,192948,0
+REX.US,D,20180119,000000,13.9584,14.1934,13.91,14.1716,232098,0
+REX.US,D,20180122,000000,14.1666,14.2884,14.075,14.2134,160098,0
+REX.US,D,20180123,000000,14.1784,14.5798,14.1784,14.4734,258966,0
+REX.US,D,20180124,000000,14.5066,14.5666,13.9166,13.96,237060,0
+REX.US,D,20180125,000000,14.0516,14.085,13.7816,13.9634,267276,0
+REX.US,D,20180126,000000,14.0234,14.0234,13.705,13.8816,172980,0
+REX.US,D,20180129,000000,13.8416,13.9858,13.5684,13.66,240588,0
+REX.US,D,20180130,000000,13.5016,13.7234,13.475,13.6234,242346,0
+REX.US,D,20180131,000000,13.6466,13.8084,13.3584,13.6084,287610,0
+REX.US,D,20180201,000000,13.6296,13.7583,13.5034,13.665,148056,0
+REX.US,D,20180202,000000,13.7975,13.7975,13.065,13.115,323988,0
+REX.US,D,20180205,000000,12.99,13.1466,12.5933,12.6434,315162,0
+REX.US,D,20180206,000000,12.4184,12.9884,12.4184,12.865,248358,0
+REX.US,D,20180207,000000,12.86,13.1975,12.4975,12.7084,259764,0
+REX.US,D,20180208,000000,12.7334,12.835,12.2766,12.29,181908,0
+REX.US,D,20180209,000000,12.4584,12.88,12.1184,12.785,234522,0
+REX.US,D,20180212,000000,12.9366,12.9966,12.5584,12.6567,229278,0
+REX.US,D,20180213,000000,12.595,12.9875,12.5334,12.8416,195480,0
+REX.US,D,20180214,000000,12.7434,13.205,12.6334,13.1316,261456,0
+REX.US,D,20180215,000000,13.205,13.48,13.0834,13.4684,97680,0
+REX.US,D,20180216,000000,13.3934,13.8734,13.17,13.6384,159822,0
+REX.US,D,20180220,000000,13.575,13.655,13.575,13.575,223488,0
+REX.US,D,20180221,000000,13.5684,13.7984,13.5016,13.6666,188694,0
+REX.US,D,20180222,000000,13.7816,13.7834,13.44,13.64,321414,0
+REX.US,D,20180223,000000,13.7334,13.975,13.53,13.8784,211032,0
+REX.US,D,20180226,000000,13.9484,14.0249,13.7352,13.9034,74208,0
+REX.US,D,20180227,000000,13.9216,14.03,13.675,13.825,158592,0
+REX.US,D,20180228,000000,13.8634,13.93,13.4516,13.4534,248460,0
+REX.US,D,20180301,000000,13.1016,13.5366,13.0416,13.2266,293856,0
+REX.US,D,20180302,000000,13.1834,13.775,12.9084,13.725,111000,0
+REX.US,D,20180305,000000,13.655,14.5584,13.655,14.335,353550,0
+REX.US,D,20180306,000000,14.3784,14.5134,13.9258,14.1,150756,0
+REX.US,D,20180307,000000,13.9784,14.1984,13.7966,13.8616,137634,0
+REX.US,D,20180308,000000,13.9416,14.1984,13.8116,14.0834,102228,0
+REX.US,D,20180309,000000,14.2034,14.5366,13.9547,14.5366,130800,0
+REX.US,D,20180312,000000,14.5184,14.9734,14.5166,14.8866,310812,0
+REX.US,D,20180313,000000,14.9216,15,14.58,14.6416,243480,0
+REX.US,D,20180314,000000,14.69,14.7466,14.1666,14.1916,177786,0
+REX.US,D,20180315,000000,14.2166,14.4125,14.03,14.3284,221904,0
+REX.US,D,20180316,000000,14.2834,14.7866,14.2834,14.75,334338,0
+REX.US,D,20180319,000000,14.725,14.7316,14.125,14.3216,440862,0
+REX.US,D,20180320,000000,14.3266,14.6825,14.0066,14.2216,262428,0
+REX.US,D,20180321,000000,14.205,14.5066,13.9534,14.3734,281688,0
+REX.US,D,20180322,000000,14.1034,14.3834,13.3516,13.365,350736,0
+REX.US,D,20180323,000000,13.3366,13.565,12.5242,12.6284,565470,0
+REX.US,D,20180326,000000,12.805,12.9251,12.3334,12.3966,450552,0
+REX.US,D,20180327,000000,12.4666,12.4666,11.9266,11.9634,371118,0
+REX.US,D,20180328,000000,11.9584,12.195,11.7466,12.0166,745428,0
+REX.US,D,20180329,000000,12.085,12.2534,11.95,12.1334,298224,0
+REX.US,D,20180402,000000,12.095,12.2034,11.935,12.1716,303288,0
+REX.US,D,20180403,000000,12.2766,12.4466,11.96,12.085,411540,0
+REX.US,D,20180404,000000,11.9,12.1516,11.8666,12.1166,786810,0
+REX.US,D,20180405,000000,12.2316,12.3816,12.2084,12.2866,203004,0
+REX.US,D,20180406,000000,12.2017,12.3016,11.8808,12.1966,351612,0
+REX.US,D,20180409,000000,12.25,12.3942,12.0134,12.015,347748,0
+REX.US,D,20180410,000000,12.1984,12.45,12.0267,12.16,153258,0
+REX.US,D,20180411,000000,12.0784,12.2616,11.9866,12.1784,189072,0
+REX.US,D,20180412,000000,12.2466,12.48,12.175,12.355,200376,0
+REX.US,D,20180413,000000,12.3984,12.575,12.2708,12.4216,215886,0
+REX.US,D,20180416,000000,12.5166,12.685,12.3166,12.3766,220980,0
+REX.US,D,20180417,000000,12.465,12.5916,12.3366,12.385,263382,0
+REX.US,D,20180418,000000,12.4584,12.95,12.4584,12.8466,322044,0
+REX.US,D,20180419,000000,12.83,12.9716,12.5558,12.67,187050,0
+REX.US,D,20180420,000000,12.605,12.75,12.5,12.5116,144966,0
+REX.US,D,20180423,000000,12.515,12.6634,12.4225,12.5466,145584,0
+REX.US,D,20180424,000000,12.6034,12.6684,12.0767,12.2684,206880,0
+REX.US,D,20180425,000000,12.235,12.655,12.1404,12.4766,198540,0
+REX.US,D,20180426,000000,12.5416,12.835,12.445,12.6834,190986,0
+REX.US,D,20180427,000000,12.7017,12.7017,12.435,12.4984,210804,0
+REX.US,D,20180430,000000,12.5084,12.65,12.4266,12.4634,163392,0
+REX.US,D,20180501,000000,12.4134,12.6534,12.3334,12.4666,164364,0
+REX.US,D,20180502,000000,12.4517,12.7516,12.4517,12.6216,112788,0
+REX.US,D,20180503,000000,12.6166,12.6166,12.1966,12.205,357876,0
+REX.US,D,20180504,000000,12.13,12.36,12.0334,12.2834,163932,0
+REX.US,D,20180507,000000,12.3566,12.6616,12.3034,12.3134,247620,0
+REX.US,D,20180508,000000,12.3234,12.3466,12,12.245,392712,0
+REX.US,D,20180509,000000,12.3134,12.475,12.185,12.2916,143712,0
+REX.US,D,20180510,000000,12.31,12.4525,12.1934,12.235,152670,0
+REX.US,D,20180511,000000,12.2834,12.4166,11.9258,12.1684,128190,0
+REX.US,D,20180514,000000,12.1784,12.385,12.1784,12.25,150240,0
+REX.US,D,20180515,000000,12.1834,12.4434,12.1834,12.3316,87882,0
+REX.US,D,20180516,000000,12.4984,12.6134,12.3385,12.51,163326,0
+REX.US,D,20180517,000000,12.4816,13.0334,12.4816,12.7516,201786,0
+REX.US,D,20180518,000000,12.8066,12.9683,12.6484,12.7534,203190,0
+REX.US,D,20180521,000000,12.83,12.9084,12.6666,12.8267,273690,0
+REX.US,D,20180522,000000,12.815,12.9475,12.6242,12.7266,148464,0
+REX.US,D,20180523,000000,12.8334,13.6666,12.5455,12.93,424656,0
+REX.US,D,20180524,000000,12.8166,12.8166,11.915,12.0534,485712,0
+REX.US,D,20180525,000000,11.9067,12.3433,11.9067,12.1916,215424,0
+REX.US,D,20180529,000000,12.0966,12.3334,11.9816,12.2134,300378,0
+REX.US,D,20180530,000000,12.2884,12.705,12.2884,12.6966,217854,0
+REX.US,D,20180531,000000,12.6884,12.9166,12.5558,12.67,316230,0
+REX.US,D,20180601,000000,12.7334,12.7334,12.1616,12.39,533802,0
+REX.US,D,20180604,000000,12.4566,12.5734,12,12.1567,402288,0
+REX.US,D,20180605,000000,12.135,12.3584,12.07,12.2334,261576,0
+REX.US,D,20180606,000000,12.2784,12.5116,12.23,12.3466,179958,0
+REX.US,D,20180607,000000,12.3416,12.58,12.3267,12.3766,143034,0
+REX.US,D,20180608,000000,12.3966,12.4666,12.25,12.335,148350,0
+REX.US,D,20180611,000000,12.3,12.43,12.2534,12.3584,137034,0
+REX.US,D,20180612,000000,12.3916,12.5266,12.335,12.42,151260,0
+REX.US,D,20180613,000000,12.3784,12.465,12.2334,12.435,257898,0
+REX.US,D,20180614,000000,12.4666,12.5,12.325,12.4884,145062,0
+REX.US,D,20180615,000000,12.4517,12.57,12.31,12.4384,383328,0
+REX.US,D,20180618,000000,12.4316,12.895,12.3566,12.855,174150,0
+REX.US,D,20180619,000000,12.695,13.1684,12.6792,13.0816,149292,0
+REX.US,D,20180620,000000,13.12,13.295,12.94,13.2434,140604,0
+REX.US,D,20180621,000000,13.1734,13.265,12.9816,13.0266,220974,0
+REX.US,D,20180622,000000,13.275,13.5816,13.2158,13.4984,392142,0
+REX.US,D,20180625,000000,13.4216,13.4734,13.1616,13.285,191466,0
+REX.US,D,20180626,000000,13.345,13.485,13.0317,13.3784,201174,0
+REX.US,D,20180627,000000,13.405,13.5916,13.1666,13.315,453312,0
+REX.US,D,20180628,000000,13.2684,13.4834,13.1517,13.28,170988,0
+REX.US,D,20180629,000000,13.2866,13.6834,13.2866,13.495,235074,0
+REX.US,D,20180702,000000,13.37,13.445,13,13.185,348768,0
+REX.US,D,20180703,000000,13.265,13.345,13.19,13.3234,50772,0
+REX.US,D,20180705,000000,13.4134,13.485,13.2634,13.4334,141816,0
+REX.US,D,20180706,000000,13.4066,13.575,13.1816,13.185,174606,0
+REX.US,D,20180709,000000,13.26,13.4308,13.1534,13.2766,132666,0
+REX.US,D,20180710,000000,13.31,13.31,12.9416,13.0483,182394,0
+REX.US,D,20180711,000000,12.9416,13.0375,12.4916,12.52,235224,0
+REX.US,D,20180712,000000,12.585,12.66,12.1966,12.3534,216516,0
+REX.US,D,20180713,000000,12.3834,12.4966,12.2429,12.2784,258492,0
+REX.US,D,20180716,000000,12.2166,12.2183,11.9416,12.1634,199260,0
+REX.US,D,20180717,000000,12.145,12.4964,12.0884,12.1516,467496,0
+REX.US,D,20180718,000000,12.155,12.3766,12.115,12.2084,176196,0
+REX.US,D,20180719,000000,12.2084,12.2634,12.1266,12.2634,342720,0
+REX.US,D,20180720,000000,12.2734,12.5566,12.2666,12.3484,162582,0
+REX.US,D,20180723,000000,12.3766,12.405,12.2066,12.3334,222366,0
+REX.US,D,20180724,000000,12.385,12.525,12.205,12.33,216228,0
+REX.US,D,20180725,000000,12.2934,12.4934,12.175,12.4566,289494,0
+REX.US,D,20180726,000000,12.4416,12.7884,12.365,12.725,179796,0
+REX.US,D,20180727,000000,12.7,12.82,12.52,12.6366,255228,0
+REX.US,D,20180730,000000,12.6316,12.8034,12.5284,12.7884,162666,0
+REX.US,D,20180731,000000,12.8184,13.0184,12.7166,12.8334,194112,0
+REX.US,D,20180801,000000,12.8134,12.9517,12.66,12.7284,114624,0
+REX.US,D,20180802,000000,12.675,12.7684,12.5884,12.7684,75792,0
+REX.US,D,20180803,000000,12.7584,12.9416,12.6784,12.8584,92724,0
+REX.US,D,20180806,000000,12.8384,13.14,12.7017,12.9884,202254,0
+REX.US,D,20180807,000000,13.0184,13.3616,12.9866,13.1234,171162,0
+REX.US,D,20180808,000000,13.15,13.2142,13.02,13.0616,129642,0
+REX.US,D,20180809,000000,13.1166,13.2218,12.72,12.8066,179634,0
+REX.US,D,20180810,000000,12.7866,12.885,12.6316,12.7216,102504,0
+REX.US,D,20180813,000000,12.7666,12.775,12.5034,12.605,91080,0
+REX.US,D,20180814,000000,12.7,12.715,12.5234,12.575,97590,0
+REX.US,D,20180815,000000,12.575,12.6166,12.1016,12.24,144894,0
+REX.US,D,20180816,000000,12.335,12.5834,12.2716,12.485,143538,0
+REX.US,D,20180817,000000,12.4934,12.6284,12.1834,12.3684,169392,0
+REX.US,D,20180820,000000,12.445,12.5184,12.3966,12.5184,102738,0
+REX.US,D,20180821,000000,12.625,12.79,12.4184,12.6966,171132,0
+REX.US,D,20180822,000000,12.7734,13.2066,12.7325,13.0834,151980,0
+REX.US,D,20180823,000000,13.0984,13.2033,13.01,13.0584,107826,0
+REX.US,D,20180824,000000,13.165,13.37,12.995,13.2684,87228,0
+REX.US,D,20180827,000000,13.3666,13.4334,13.0892,13.19,154272,0
+REX.US,D,20180828,000000,13.3034,13.4166,12.7104,12.9866,93660,0
+REX.US,D,20180829,000000,12.985,13.02,12.655,12.99,125004,0
+REX.US,D,20180830,000000,12.9666,13.32,12.765,13.2534,192024,0
+REX.US,D,20180831,000000,13.2216,13.4984,13.0566,13.43,265062,0
+REX.US,D,20180904,000000,13.44,13.44,12.8584,13.06,185544,0
+REX.US,D,20180905,000000,13.07,13.14,12.86,13,267150,0
+REX.US,D,20180906,000000,13.0084,13.0084,12.5284,12.72,274488,0
+REX.US,D,20180907,000000,12.65,13.09,12.6,12.8316,204732,0
+REX.US,D,20180910,000000,12.9166,12.9384,12.69,12.875,139404,0
+REX.US,D,20180911,000000,12.8416,12.9725,12.7983,12.9034,184476,0
+REX.US,D,20180912,000000,12.8916,12.9366,12.5767,12.7284,128340,0
+REX.US,D,20180913,000000,12.895,12.9134,12.8116,12.8466,70032,0
+REX.US,D,20180914,000000,12.86,13.055,12.73,12.8784,178974,0
+REX.US,D,20180917,000000,12.8834,12.9416,12.7584,12.785,119472,0
+REX.US,D,20180918,000000,12.95,12.95,12.61,12.6634,123264,0
+REX.US,D,20180919,000000,12.6934,12.695,12.4184,12.42,121494,0
+REX.US,D,20180920,000000,12.4,12.65,12.4,12.5366,151770,0
+REX.US,D,20180921,000000,12.555,12.6567,12.4016,12.4666,384288,0
+REX.US,D,20180924,000000,12.5066,12.5975,12.43,12.45,116868,0
+REX.US,D,20180925,000000,12.4692,12.4916,12.3334,12.3534,132282,0
+REX.US,D,20180926,000000,12.35,12.495,12.1634,12.355,173106,0
+REX.US,D,20180927,000000,12.37,12.5584,12.315,12.45,180708,0
+REX.US,D,20180928,000000,12.1084,12.7416,12.1084,12.5916,148242,0
+REX.US,D,20181001,000000,12.6567,12.6916,12.4916,12.4934,84678,0
+REX.US,D,20181002,000000,12.5,12.6666,12.3866,12.6416,87912,0
+REX.US,D,20181003,000000,12.6666,13.1,12.635,13.085,148992,0
+REX.US,D,20181004,000000,13,13.0166,12.7316,12.9034,112914,0
+REX.US,D,20181005,000000,12.9434,12.9434,12.65,12.6834,77682,0
+REX.US,D,20181008,000000,12.635,12.9466,12.58,12.86,148344,0
+REX.US,D,20181009,000000,12.9166,13.3284,12.8766,12.8966,249702,0
+REX.US,D,20181010,000000,12.9166,12.9166,12.2216,12.2284,150864,0
+REX.US,D,20181011,000000,12.2017,12.4566,12.2017,12.2966,183528,0
+REX.US,D,20181012,000000,12.4834,12.51,12.0784,12.2934,158580,0
+REX.US,D,20181015,000000,12.3,12.6466,12.3,12.5384,157170,0
+REX.US,D,20181016,000000,12.5984,12.75,12.46,12.5266,116928,0
+REX.US,D,20181017,000000,12.5116,12.5116,12.1684,12.2,76158,0
+REX.US,D,20181018,000000,12.1434,12.1434,11.7692,11.9016,224934,0
+REX.US,D,20181019,000000,11.91,12.205,11.89,12.1216,96576,0
+REX.US,D,20181022,000000,12.1366,12.2534,11.7566,11.8516,125220,0
+REX.US,D,20181023,000000,11.6816,12.025,11.2084,11.8267,201090,0
+REX.US,D,20181024,000000,11.8267,11.9166,11.6,11.62,488652,0
+REX.US,D,20181025,000000,11.7284,12.17,11.7284,11.9766,179382,0
+REX.US,D,20181026,000000,11.8384,12.1866,11.7808,11.8366,92766,0
+REX.US,D,20181029,000000,11.9384,12.2108,11.8066,11.8984,224220,0
+REX.US,D,20181030,000000,11.875,12.3534,11.875,12.1216,166188,0
+REX.US,D,20181031,000000,12.2166,12.4966,12.1266,12.3616,246858,0
+REX.US,D,20181101,000000,12.3616,12.49,12.15,12.18,178704,0
+REX.US,D,20181102,000000,12.23,12.4575,12.1934,12.315,102684,0
+REX.US,D,20181105,000000,12.38,12.8516,12.38,12.7316,160824,0
+REX.US,D,20181106,000000,12.7017,12.7017,12.39,12.5,57732,0
+REX.US,D,20181107,000000,12.5,12.705,12.4834,12.6284,64728,0
+REX.US,D,20181108,000000,12.635,12.635,12.4,12.4466,120726,0
+REX.US,D,20181109,000000,12.38,12.5034,12.2866,12.4584,97032,0
+REX.US,D,20181112,000000,12.4566,12.5534,12.075,12.075,92610,0
+REX.US,D,20181113,000000,12.1116,12.16,11.7175,12.0216,119814,0
+REX.US,D,20181114,000000,12.1166,12.215,11.9216,11.9534,65394,0
+REX.US,D,20181115,000000,11.9067,12.0025,11.72,11.9334,146208,0
+REX.US,D,20181116,000000,11.9634,12.08,11.79,12.0266,104928,0
+REX.US,D,20181119,000000,11.995,12.025,11.71,11.7416,85308,0
+REX.US,D,20181120,000000,11.6016,11.8066,11.1116,11.1416,141162,0
+REX.US,D,20181121,000000,11.19,11.7991,11.19,11.5266,76980,0
+REX.US,D,20181123,000000,11.3166,11.4233,11.2234,11.3234,28116,0
+REX.US,D,20181126,000000,11.405,11.405,11.025,11.155,109128,0
+REX.US,D,20181127,000000,11.1,11.125,10.9566,11.005,81546,0
+REX.US,D,20181128,000000,11.1666,11.1684,10.53,10.8566,200706,0
+REX.US,D,20181129,000000,10.8166,11.24,10.8166,11.1134,110094,0
+REX.US,D,20181130,000000,11.0234,11.7084,10.975,11.5984,226614,0
+REX.US,D,20181203,000000,11.7666,11.775,11.04,11.5384,270690,0
+REX.US,D,20181204,000000,11.6816,11.6816,11.1366,11.1784,207462,0
+REX.US,D,20181206,000000,11.025,11.2666,10.7034,10.8566,199368,0
+REX.US,D,20181207,000000,11.0216,11.2584,10.5916,10.69,160182,0
+REX.US,D,20181210,000000,10.675,11.0366,10.5116,11.0066,211482,0
+REX.US,D,20181211,000000,11.185,11.2034,10.945,11.07,180960,0
+REX.US,D,20181212,000000,11.1984,11.4666,10.86,11.1616,168732,0
+REX.US,D,20181213,000000,11.1516,11.2934,10.8516,11.2734,252504,0
+REX.US,D,20181214,000000,11.1784,11.3084,11.025,11.1567,173526,0
+REX.US,D,20181217,000000,11.1134,11.2234,10.6066,10.6866,245364,0
+REX.US,D,20181218,000000,10.7366,10.85,10.6733,10.705,131202,0
+REX.US,D,20181219,000000,10.7183,10.82,10.51,10.5266,255270,0
+REX.US,D,20181220,000000,10.5184,10.68,10.425,10.5266,232404,0
+REX.US,D,20181221,000000,10.5134,10.9216,10.4766,10.6316,584586,0
+REX.US,D,20181224,000000,10.5684,10.8616,10.285,10.365,75432,0
+REX.US,D,20181226,000000,10.4216,10.8716,10.4216,10.7866,342234,0
+REX.US,D,20181227,000000,10.625,10.9342,10.3484,10.8267,126966,0
+REX.US,D,20181228,000000,10.8066,11.0084,10.8066,10.945,145734,0
+REX.US,D,20181231,000000,11.015,11.4416,11.0084,11.3516,201396,0
+REX.US,D,20190102,000000,11.135,11.36,11.055,11.25,259734,0
+REX.US,D,20190103,000000,11.25,11.33,11.0034,11.1316,130320,0
+REX.US,D,20190104,000000,11.2766,11.395,11.165,11.365,230994,0
+REX.US,D,20190107,000000,11.3466,11.4517,11.2,11.3766,154422,0
+REX.US,D,20190108,000000,11.4634,11.4634,11.2616,11.4616,161256,0
+REX.US,D,20190109,000000,11.5466,11.6116,11.2966,11.6116,342582,0
+REX.US,D,20190110,000000,11.6166,11.74,11.4534,11.74,119058,0
+REX.US,D,20190111,000000,11.74,11.7834,11.6284,11.6616,198774,0
+REX.US,D,20190114,000000,11.6166,11.7684,11.6166,11.695,124746,0
+REX.US,D,20190115,000000,11.8034,11.8128,11.6516,11.8034,143868,0
+REX.US,D,20190116,000000,11.8334,12.34,11.8334,12.2066,117342,0
+REX.US,D,20190117,000000,12.26,12.3303,12.1158,12.2534,190716,0
+REX.US,D,20190118,000000,12.3816,12.53,12.2216,12.4166,97212,0
+REX.US,D,20190122,000000,12.4184,12.548,12.335,12.3716,140022,0
+REX.US,D,20190123,000000,12.375,12.5,11.9067,11.9634,79848,0
+REX.US,D,20190124,000000,11.9634,11.9634,11.7834,11.8684,57618,0
+REX.US,D,20190125,000000,12.0466,12.1728,11.9517,11.9517,41412,0
+REX.US,D,20190128,000000,11.8834,11.885,11.69,11.7434,76638,0
+REX.US,D,20190129,000000,11.7416,11.875,11.6066,11.7684,89862,0
+REX.US,D,20190130,000000,11.81,12.1434,11.81,12.13,58620,0
+REX.US,D,20190131,000000,12.415,12.415,12.0084,12.155,102666,0
+REX.US,D,20190201,000000,12.1484,12.3466,11.9984,12.2366,87048,0
+REX.US,D,20190204,000000,12.25,12.3716,12.12,12.335,69870,0
+REX.US,D,20190205,000000,12.3816,12.3816,12.2766,12.3566,52968,0
+REX.US,D,20190206,000000,12.0792,12.3588,12.0792,12.1834,52398,0
+REX.US,D,20190207,000000,12.1567,12.1567,11.8534,11.9434,104784,0
+REX.US,D,20190208,000000,11.8508,12.02,11.8508,11.895,80796,0
+REX.US,D,20190211,000000,11.9334,12.255,11.8766,12.255,106176,0
+REX.US,D,20190212,000000,12.3334,12.5462,12.2075,12.3,64644,0
+REX.US,D,20190213,000000,12.32,12.745,12.32,12.6784,132864,0
+REX.US,D,20190214,000000,12.7666,13.0416,12.7234,12.9934,176982,0
+REX.US,D,20190215,000000,13.0466,13.48,13.0466,13.3784,194370,0
+REX.US,D,20190219,000000,13.34,13.89,13.34,13.7034,193044,0
+REX.US,D,20190220,000000,13.6166,13.6716,13.1834,13.2316,272436,0
+REX.US,D,20190221,000000,13.2566,13.3566,13.1434,13.1866,152502,0
+REX.US,D,20190222,000000,13.25,13.5666,13.25,13.3666,134418,0
+REX.US,D,20190225,000000,13.4234,13.4334,13.2634,13.3534,62322,0
+REX.US,D,20190226,000000,13.4172,13.4916,13.3334,13.3766,82506,0
+REX.US,D,20190227,000000,13.3016,13.495,13.3016,13.4334,112650,0
+REX.US,D,20190228,000000,13.4334,13.4334,13.2566,13.285,113676,0
+REX.US,D,20190301,000000,13.3416,13.4916,13.3416,13.37,97896,0
+REX.US,D,20190304,000000,13.4366,13.555,13.2116,13.3016,199032,0
+REX.US,D,20190305,000000,13.3266,13.3442,13.1766,13.295,138918,0
+REX.US,D,20190306,000000,13.2766,13.4142,13.11,13.1234,238284,0
+REX.US,D,20190307,000000,13.1073,13.1073,12.8879,13.0016,76032,0
+REX.US,D,20190308,000000,12.9116,12.9484,12.7983,12.875,94620,0
+REX.US,D,20190311,000000,12.965,13.1966,12.965,13.1534,97338,0
+REX.US,D,20190312,000000,13.1584,13.4134,13.0584,13.2216,152886,0
+REX.US,D,20190313,000000,13.31,13.31,13.11,13.1684,118776,0
+REX.US,D,20190314,000000,13.0566,13.3716,13.0566,13.2,74220,0
+REX.US,D,20190315,000000,13.3084,13.3416,13.1475,13.2966,311160,0
+REX.US,D,20190318,000000,13.2966,13.4116,13.2075,13.3534,118734,0
+REX.US,D,20190319,000000,13.4834,13.495,13.3758,13.4016,174618,0
+REX.US,D,20190320,000000,13.4616,13.7425,13.3825,13.51,181668,0
+REX.US,D,20190321,000000,13.49,14.1666,13.005,13.9834,279780,0
+REX.US,D,20190322,000000,13.855,13.9266,13.225,13.3984,154350,0
+REX.US,D,20190325,000000,13.3884,13.8034,13.2866,13.7334,224058,0
+REX.US,D,20190326,000000,13.8616,13.8616,13.6466,13.7016,131142,0
+REX.US,D,20190327,000000,13.6666,13.78,13.4034,13.4566,147744,0
+REX.US,D,20190328,000000,13.5084,13.6616,13.4016,13.56,91920,0
+REX.US,D,20190329,000000,13.6284,13.6784,13.3284,13.435,308382,0
+REX.US,D,20190401,000000,13.5516,13.6866,13.2766,13.6316,261594,0
+REX.US,D,20190402,000000,13.6316,13.7066,13.3492,13.3666,163278,0
+REX.US,D,20190403,000000,13.4334,13.54,13.3966,13.4284,289974,0
+REX.US,D,20190404,000000,13.5,13.6084,13.3334,13.6084,135090,0
+REX.US,D,20190405,000000,13.6216,13.9834,13.59,13.9066,202530,0
+REX.US,D,20190408,000000,13.9084,13.9334,13.7534,13.8384,179502,0
+REX.US,D,20190409,000000,13.82,13.9016,13.6566,13.7834,282726,0
+REX.US,D,20190410,000000,13.815,13.9508,13.74,13.8584,161358,0
+REX.US,D,20190411,000000,13.8516,13.9984,13.76,13.9184,312132,0
+REX.US,D,20190412,000000,14.055,14.1384,13.8342,13.9834,220140,0
+REX.US,D,20190415,000000,13.9166,14.0225,13.7284,13.8516,161724,0
+REX.US,D,20190416,000000,13.9,13.9816,13.7884,13.825,125292,0
+REX.US,D,20190417,000000,13.8634,14.095,13.8634,13.975,102066,0
+REX.US,D,20190418,000000,13.98,14.0955,13.8592,14.0184,145350,0
+REX.US,D,20190422,000000,13.99,14.0374,13.8534,13.935,96060,0
+REX.US,D,20190423,000000,13.915,14.23,13.915,14.1416,101874,0
+REX.US,D,20190424,000000,14.1566,14.1566,13.915,14.0466,124872,0
+REX.US,D,20190425,000000,13.985,14.1008,13.8834,13.9966,82242,0
+REX.US,D,20190426,000000,13.935,14.1334,13.9125,14.125,61164,0
+REX.US,D,20190429,000000,14.11,14.3875,14.11,14.355,119286,0
+REX.US,D,20190430,000000,14.3934,14.4134,13.92,14.085,273372,0
+REX.US,D,20190501,000000,14.0966,14.4392,14.045,14.3816,362160,0
+REX.US,D,20190502,000000,14.35,14.4325,13.915,14.0584,228822,0
+REX.US,D,20190503,000000,14.1916,14.9666,14.0216,14.9234,311184,0
+REX.US,D,20190506,000000,14.9234,14.9266,14.6242,14.6966,196746,0
+REX.US,D,20190507,000000,14.5584,14.6984,14.3666,14.3966,197538,0
+REX.US,D,20190508,000000,14.4734,14.6,14.2216,14.42,285150,0
+REX.US,D,20190509,000000,14.3384,14.4834,14.1666,14.3734,247866,0
+REX.US,D,20190510,000000,14.2884,14.4134,14.2366,14.3166,128646,0
+REX.US,D,20190513,000000,14.1516,14.2784,13.9266,14.1516,153324,0
+REX.US,D,20190514,000000,14.1666,14.3366,14.06,14.1166,282174,0
+REX.US,D,20190515,000000,14.025,14.13,13.9816,14.03,123156,0
+REX.US,D,20190516,000000,14.04,14.1384,13.7066,13.7834,338466,0
+REX.US,D,20190517,000000,13.7034,13.9716,13.7034,13.7234,130716,0
+REX.US,D,20190520,000000,13.7416,13.8166,13.4784,13.5416,158760,0
+REX.US,D,20190521,000000,13.5884,13.6834,13.4984,13.56,244332,0
+REX.US,D,20190522,000000,13.5184,13.6692,12.9916,13.0933,187614,0
+REX.US,D,20190523,000000,12.9734,13.0584,12.6484,12.8066,152928,0
+REX.US,D,20190524,000000,12.8816,13.0066,12.7817,12.84,140496,0
+REX.US,D,20190528,000000,12.83,12.9008,12.7584,12.8134,184392,0
+REX.US,D,20190529,000000,12.7558,12.955,12.7216,12.7284,103194,0
+REX.US,D,20190530,000000,12.7817,12.9666,11.6928,11.7666,215988,0
+REX.US,D,20190531,000000,11.6084,11.655,10.8516,11.245,499728,0
+REX.US,D,20190603,000000,11.2,11.695,11.1134,11.63,334506,0
+REX.US,D,20190604,000000,11.7516,11.9766,11.75,11.975,208422,0
+REX.US,D,20190605,000000,12.0034,12.085,11.7817,11.95,342438,0
+REX.US,D,20190606,000000,11.9934,12.0884,11.5767,11.7684,352866,0
+REX.US,D,20190607,000000,11.8234,11.9834,11.7616,11.7716,307920,0
+REX.US,D,20190610,000000,11.7884,11.975,11.5666,11.62,212118,0
+REX.US,D,20190611,000000,11.7066,11.8084,11.5216,11.6434,506352,0
+REX.US,D,20190612,000000,11.63,11.7366,11.2,11.2234,273594,0
+REX.US,D,20190613,000000,11.3866,11.8534,11.3766,11.7983,360750,0
+REX.US,D,20190614,000000,11.8034,11.8334,11.315,11.3316,285324,0
+REX.US,D,20190617,000000,11.3334,11.8034,11.3334,11.6866,292590,0
+REX.US,D,20190618,000000,11.7818,12.1666,11.6084,11.6934,447774,0
+REX.US,D,20190619,000000,11.7,11.75,11.387,11.5034,284496,0
+REX.US,D,20190620,000000,11.63,11.9666,11.5416,11.875,336642,0
+REX.US,D,20190621,000000,11.8734,11.9908,11.545,11.6334,553452,0
+REX.US,D,20190624,000000,11.6334,11.725,11.0516,11.1534,412188,0
+REX.US,D,20190625,000000,11.1567,11.545,11.0767,11.3316,462318,0
+REX.US,D,20190626,000000,11.4,11.71,11.375,11.54,285756,0
+REX.US,D,20190627,000000,11.5066,11.86,11.5016,11.8366,306090,0
+REX.US,D,20190628,000000,11.82,12.16,11.82,12.15,498180,0
+REX.US,D,20190701,000000,12.3184,12.3808,11.7734,11.9,455130,0
+REX.US,D,20190702,000000,11.9166,11.9675,11.5916,11.65,249468,0
+REX.US,D,20190703,000000,11.685,11.83,11.65,11.83,171948,0
+REX.US,D,20190705,000000,11.7866,11.9984,11.7183,11.9534,140862,0
+REX.US,D,20190708,000000,11.9116,12.29,11.9116,12.18,421686,0
+REX.US,D,20190709,000000,12.1334,12.3316,12.085,12.31,278304,0
+REX.US,D,20190710,000000,12.4034,12.645,12.4034,12.54,409530,0
+REX.US,D,20190711,000000,12.5816,12.82,12.22,12.28,328626,0
+REX.US,D,20190712,000000,12.2983,12.5884,12.0516,12.47,274638,0
+REX.US,D,20190715,000000,12.4466,12.5966,12.3334,12.5966,300546,0
+REX.US,D,20190716,000000,12.5634,12.98,12.5166,12.875,309960,0
+REX.US,D,20190717,000000,12.9166,13.0534,12.6516,12.72,335394,0
+REX.US,D,20190718,000000,12.6616,12.855,12.6516,12.7983,278682,0
+REX.US,D,20190719,000000,12.8634,13.4716,12.7666,13.2916,381486,0
+REX.US,D,20190722,000000,13.3,13.3166,12.7766,12.915,417882,0
+REX.US,D,20190723,000000,12.7658,12.97,12.6584,12.9,224340,0
+REX.US,D,20190724,000000,12.7142,13.2534,12.7142,13.1866,440730,0
+REX.US,D,20190725,000000,13.155,13.155,12.6016,12.6766,122238,0
+REX.US,D,20190726,000000,12.7216,12.7584,12.6334,12.7034,187872,0
+REX.US,D,20190729,000000,12.715,12.715,12.2584,12.3816,144390,0
+REX.US,D,20190730,000000,12.3084,12.8,12.2708,12.6834,189900,0
+REX.US,D,20190731,000000,12.6984,12.7916,12.3766,12.4334,222396,0
+REX.US,D,20190801,000000,12.3916,12.57,12.17,12.5016,234462,0
+REX.US,D,20190802,000000,12.4766,12.4766,12.1716,12.2384,120708,0
+REX.US,D,20190805,000000,12.0234,12.0234,11.6334,11.7784,157956,0
+REX.US,D,20190806,000000,11.785,11.7916,11.5216,11.7916,118926,0
+REX.US,D,20190807,000000,11.63,12.0317,11.63,11.9116,161160,0
+REX.US,D,20190808,000000,12.0016,12.31,12.0016,12.31,295032,0
+REX.US,D,20190809,000000,12.305,12.305,12.0134,12.1266,102276,0
+REX.US,D,20190812,000000,12.2175,12.2175,11.905,11.905,189012,0
+REX.US,D,20190813,000000,11.82,12.1,11.7716,11.9934,404034,0
+REX.US,D,20190814,000000,11.805,11.9116,11.4442,11.5216,300396,0
+REX.US,D,20190815,000000,11.5066,11.7166,11.3134,11.6766,354798,0
+REX.US,D,20190816,000000,11.765,12.1066,11.6834,12.1066,271182,0
+REX.US,D,20190819,000000,12.27,12.4666,12.1216,12.365,354030,0
+REX.US,D,20190820,000000,12.335,12.4616,11.9784,12.0216,198096,0
+REX.US,D,20190821,000000,12.1984,12.2734,12.0284,12.1434,246774,0
+REX.US,D,20190822,000000,12.1684,12.2434,11.9683,12.0016,376026,0
+REX.US,D,20190823,000000,11.8784,12.035,11.3516,11.4184,371142,0
+REX.US,D,20190826,000000,11.5368,11.5368,11.2434,11.465,184656,0
+REX.US,D,20190827,000000,11.46,11.46,10.8634,11.19,284208,0
+REX.US,D,20190828,000000,11.2534,11.7658,11.1383,11.5834,183612,0
+REX.US,D,20190829,000000,11.8516,12.05,11.5884,11.7134,543132,0
+REX.US,D,20190830,000000,11.775,11.7784,11.35,11.4466,334110,0
+REX.US,D,20190903,000000,11.2866,12.375,11.2666,12.1034,596052,0
+REX.US,D,20190904,000000,12.24,12.24,11.9016,12.1666,229554,0
+REX.US,D,20190905,000000,12.3216,12.6316,12.3216,12.5166,294312,0
+REX.US,D,20190906,000000,12.4566,12.6534,12.4067,12.5884,127932,0
+REX.US,D,20190909,000000,12.6634,12.845,12.4034,12.7234,228744,0
+REX.US,D,20190910,000000,12.79,13.1334,12.4375,12.9966,240840,0
+REX.US,D,20190911,000000,12.975,13.1866,12.7983,13.1584,199014,0
+REX.US,D,20190912,000000,13.0366,13.3084,12.9434,13.025,269130,0
+REX.US,D,20190913,000000,13.1316,13.3366,12.7866,12.8966,365604,0
+REX.US,D,20190916,000000,12.8716,13.425,12.8716,13.3916,285258,0
+REX.US,D,20190917,000000,13.3566,13.3566,13.0534,13.0933,189732,0
+REX.US,D,20190918,000000,13.02,13.075,12.9116,12.9466,91584,0
+REX.US,D,20190919,000000,12.9616,13.255,12.7366,12.7416,233694,0
+REX.US,D,20190920,000000,12.7516,13.06,12.4884,12.8066,597666,0
+REX.US,D,20190923,000000,12.675,12.995,12.63,12.8516,219612,0
+REX.US,D,20190924,000000,12.7983,12.975,12.4584,12.55,316782,0
+REX.US,D,20190925,000000,12.5434,13.0725,12.4666,12.9,261300,0
+REX.US,D,20190926,000000,12.885,12.885,12.3884,12.6116,224928,0
+REX.US,D,20190927,000000,12.6334,12.8116,12.5434,12.6534,154362,0
+REX.US,D,20190930,000000,12.5716,12.7884,12.5716,12.7216,264900,0
+REX.US,D,20191001,000000,12.785,12.88,12.545,12.615,184308,0
+REX.US,D,20191002,000000,12.5166,12.7234,12.485,12.485,310914,0
+REX.US,D,20191003,000000,12.455,12.7658,12.3416,12.625,155868,0
+REX.US,D,20191004,000000,12.655,12.92,12.655,12.9,159936,0
+REX.US,D,20191007,000000,12.8534,12.8534,12.55,12.66,207660,0
+REX.US,D,20191008,000000,12.5434,12.5434,12.15,12.3534,158028,0
+REX.US,D,20191009,000000,12.5116,12.5116,12.1516,12.2116,206076,0
+REX.US,D,20191010,000000,12.2384,12.4466,12.1166,12.3966,169896,0
+REX.US,D,20191011,000000,12.5916,12.8216,12.4334,12.4866,191508,0
+REX.US,D,20191014,000000,12.4634,12.5666,12.2666,12.42,244560,0
+REX.US,D,20191015,000000,12.4634,13.1034,12.3934,12.6384,185874,0
+REX.US,D,20191016,000000,12.5866,12.8384,12.5584,12.5684,222654,0
+REX.US,D,20191017,000000,12.575,12.7834,12.4834,12.6434,254442,0
+REX.US,D,20191018,000000,12.54,12.7084,12.51,12.6434,263952,0
+REX.US,D,20191021,000000,12.71,12.9084,12.71,12.8284,110220,0
+REX.US,D,20191022,000000,12.8516,13.0616,12.6366,12.9366,89514,0
+REX.US,D,20191023,000000,12.925,13.0334,12.845,12.9266,129588,0
+REX.US,D,20191024,000000,12.9866,13.0516,12.7858,13.0483,138222,0
+REX.US,D,20191025,000000,13.0066,13.5,12.9892,13.315,133734,0
+REX.US,D,20191028,000000,13.3834,13.53,13.1984,13.2384,140364,0
+REX.US,D,20191029,000000,13.2366,13.64,13.16,13.4,157176,0
+REX.US,D,20191030,000000,13.4266,13.4266,12.9316,13.2934,211530,0
+REX.US,D,20191031,000000,13.2434,13.57,13.1766,13.4866,274674,0
+REX.US,D,20191101,000000,13.5766,13.975,13.5766,13.955,179556,0
+REX.US,D,20191104,000000,14.085,14.29,14.0466,14.095,365316,0
+REX.US,D,20191105,000000,14.1434,14.4216,13.977,14.295,199908,0
+REX.US,D,20191106,000000,14.2284,14.3534,13.8666,14.0016,318270,0
+REX.US,D,20191107,000000,14.22,14.7416,14.0175,14.6434,279606,0
+REX.US,D,20191108,000000,14.59,14.7816,14.3875,14.4466,244152,0
+REX.US,D,20191111,000000,14.41,14.8592,14.3492,14.425,208512,0
+REX.US,D,20191112,000000,14.4816,14.9484,14.4316,14.4416,167874,0
+REX.US,D,20191113,000000,14.7366,14.7366,14.25,14.365,305814,0
+REX.US,D,20191114,000000,14.3516,14.695,14.305,14.6284,381762,0
+REX.US,D,20191115,000000,14.735,15.365,14.65,15.1634,424344,0
+REX.US,D,20191118,000000,15.0784,15.1734,14.77,14.8734,159138,0
+REX.US,D,20191119,000000,14.8784,15.1634,14.8034,14.93,255768,0
+REX.US,D,20191120,000000,14.885,15.245,14.885,15.0566,314604,0
+REX.US,D,20191121,000000,15.0884,15.5484,14.975,15.4166,340788,0
+REX.US,D,20191122,000000,15.48,15.6634,15.1966,15.25,194424,0
+REX.US,D,20191125,000000,15.43,15.6266,15.2566,15.5034,235902,0
+REX.US,D,20191126,000000,15.5884,16.465,15.31,15.31,476730,0
+REX.US,D,20191127,000000,15.4534,15.4616,15.225,15.37,167358,0
+REX.US,D,20191129,000000,15.3284,15.4,15.1866,15.3084,108312,0
+REX.US,D,20191202,000000,15.4134,15.4416,15.2516,15.2966,350496,0
+REX.US,D,20191203,000000,15.1234,15.6484,15.1234,15.5834,381876,0
+REX.US,D,20191204,000000,14.9266,15.47,14.3916,15.1334,792300,0
+REX.US,D,20191205,000000,15.4166,15.565,14.24,14.5534,623430,0
+REX.US,D,20191206,000000,14.5834,14.6534,14.2284,14.265,531126,0
+REX.US,D,20191209,000000,14.2016,14.2016,13.7434,13.8434,329760,0
+REX.US,D,20191210,000000,13.8116,13.9534,13.68,13.7084,333750,0
+REX.US,D,20191211,000000,13.63,13.6725,13.4834,13.5184,284520,0
+REX.US,D,20191212,000000,13.4916,13.73,13.4116,13.6784,295128,0
+REX.US,D,20191213,000000,13.7366,13.99,13.7308,13.8484,238956,0
+REX.US,D,20191216,000000,13.9416,14.165,13.635,13.895,373494,0
+REX.US,D,20191217,000000,13.9484,14.2234,13.9384,14.1566,393336,0
+REX.US,D,20191218,000000,14.1434,14.26,13.9566,14.075,243366,0
+REX.US,D,20191219,000000,14.0834,14.2066,13.9834,14.025,330240,0
+REX.US,D,20191220,000000,14.05,14.1284,13.6034,13.6934,1340280,0
+REX.US,D,20191223,000000,13.69,13.7925,13.5684,13.6966,288156,0
+REX.US,D,20191224,000000,13.6966,13.8084,13.6108,13.7684,112914,0
+REX.US,D,20191226,000000,13.77,13.9884,13.665,13.865,160470,0
+REX.US,D,20191227,000000,14.005,14.005,13.7158,13.7866,297906,0
+REX.US,D,20191230,000000,13.7784,13.8908,13.6716,13.7434,206016,0
+REX.US,D,20191231,000000,13.6484,13.8516,13.6084,13.66,204288,0
+REX.US,D,20200102,000000,13.7234,13.8566,13.5175,13.77,334326,0
+REX.US,D,20200103,000000,13.67,13.895,13.475,13.815,379740,0
+REX.US,D,20200106,000000,13.7584,13.8475,13.5434,13.675,328050,0
+REX.US,D,20200107,000000,13.58,13.6466,13.17,13.2534,368184,0
+REX.US,D,20200108,000000,13.255,13.27,12.7258,12.875,438528,0
+REX.US,D,20200109,000000,12.885,13.205,12.835,13.05,309744,0
+REX.US,D,20200110,000000,13.0966,13.1666,12.875,12.9034,229314,0
+REX.US,D,20200113,000000,12.9233,12.955,12.6434,12.845,320076,0
+REX.US,D,20200114,000000,12.8,12.9534,12.6184,12.6684,282408,0
+REX.US,D,20200115,000000,12.6466,12.8534,12.2734,12.365,265902,0
+REX.US,D,20200116,000000,12.43,12.6084,12.4216,12.4566,221616,0
+REX.US,D,20200117,000000,12.53,12.6134,12.29,12.4434,146040,0
+REX.US,D,20200121,000000,12.385,12.645,12.3433,12.4184,194214,0
+REX.US,D,20200122,000000,12.415,12.5483,12.155,12.385,190974,0
+REX.US,D,20200123,000000,12.3116,12.7183,12.1934,12.715,301680,0
+REX.US,D,20200124,000000,12.7034,12.7034,12.2983,12.4484,146766,0
+REX.US,D,20200127,000000,12.25,12.6384,12.235,12.5684,149226,0
+REX.US,D,20200128,000000,12.6384,12.7966,12.5016,12.7216,150060,0
+REX.US,D,20200129,000000,12.6816,12.7734,12.5075,12.6134,197364,0
+REX.US,D,20200130,000000,12.4634,12.9683,12.4434,12.7584,247590,0
+REX.US,D,20200131,000000,12.7266,12.75,12.48,12.5584,245892,0
+REX.US,D,20200203,000000,12.605,12.9366,12.605,12.845,347346,0
+REX.US,D,20200204,000000,13.025,13.3508,12.8008,12.8616,296178,0
+REX.US,D,20200205,000000,12.955,13.1934,12.8433,13.1384,217956,0
+REX.US,D,20200206,000000,13.1684,13.1684,12.8234,12.88,262980,0
+REX.US,D,20200207,000000,12.825,12.9,12.415,12.4534,122166,0
+REX.US,D,20200210,000000,12.53,12.53,12.215,12.4966,111792,0
+REX.US,D,20200211,000000,12.535,12.7584,12.5108,12.61,93684,0
+REX.US,D,20200212,000000,12.7,12.73,12.3216,12.635,152802,0
+REX.US,D,20200213,000000,12.5684,12.7916,12.5684,12.6384,104196,0
+REX.US,D,20200214,000000,12.6434,12.7216,12.513,12.6416,64404,0
+REX.US,D,20200218,000000,12.65,12.8816,12.47,12.7066,150012,0
+REX.US,D,20200219,000000,12.7584,13.2534,12.7584,13.0466,236292,0
+REX.US,D,20200220,000000,12.9884,13.4866,12.9884,13.2816,168624,0
+REX.US,D,20200221,000000,13.255,13.38,13.0634,13.32,168690,0
+REX.US,D,20200224,000000,12.9634,13.0158,12.6816,12.7734,132666,0
+REX.US,D,20200225,000000,12.8216,13.09,12.265,12.4784,208860,0
+REX.US,D,20200226,000000,12.5416,12.7817,12.3666,12.4616,161688,0
+REX.US,D,20200227,000000,12.215,12.4825,11.8396,12.435,375966,0
+REX.US,D,20200228,000000,12.1434,12.3134,11.3725,11.6684,335040,0
+REX.US,D,20200302,000000,11.745,12.0284,11.48,11.8884,281832,0
+REX.US,D,20200303,000000,11.8834,11.8834,11.0666,11.1634,176796,0
+REX.US,D,20200304,000000,11.3166,11.4308,11.0384,11.2834,162234,0
+REX.US,D,20200305,000000,11.075,11.2666,10.645,10.7817,211812,0
+REX.US,D,20200306,000000,10.515,10.6916,10.2,10.485,276666,0
+REX.US,D,20200309,000000,9.85,10.2284,9.13165,9.16665,465702,0
+REX.US,D,20200310,000000,9.545,9.545,8.15,9.075,390234,0
+REX.US,D,20200311,000000,8.81665,8.95835,8.235,8.44665,276720,0
+REX.US,D,20200312,000000,7.63665,7.96665,5.635,6.59,473028,0
+REX.US,D,20200313,000000,7.13835,8.32835,7.00665,8.31335,668298,0
+REX.US,D,20200316,000000,6.98335,8.72,6.98335,8.27335,608886,0
+REX.US,D,20200317,000000,8.04335,9.425,7.59665,9.28665,567774,0
+REX.US,D,20200318,000000,8.55835,9.21165,5.65835,6.09665,502686,0
+REX.US,D,20200319,000000,5.765,7.37165,5.765,7.32335,588870,0
+REX.US,D,20200320,000000,7.33665,8.06835,7.23665,7.71165,514950,0
+REX.US,D,20200323,000000,7.66665,8.79165,7.37835,8.34835,404970,0
+REX.US,D,20200324,000000,8.805,9.03335,8.215,8.93,284046,0
+REX.US,D,20200325,000000,9.01335,9.1436,7.53335,7.815,325164,0
+REX.US,D,20200326,000000,8.59665,8.965,8.15835,8.75335,272052,0
+REX.US,D,20200327,000000,7.91665,8.66,7.78335,7.965,364416,0
+REX.US,D,20200330,000000,7.97,8.08335,7.195,7.73665,367236,0
+REX.US,D,20200331,000000,7.705,7.945,7.4,7.75165,470868,0
+REX.US,D,20200401,000000,7.46835,7.614,6.91665,7.245,413010,0
+REX.US,D,20200402,000000,7.37165,7.84,6.97,7.42665,355386,0
+REX.US,D,20200403,000000,7.27335,7.602,6.51835,6.68335,590298,0
+REX.US,D,20200406,000000,6.93835,7.71585,6.855,7.54,307410,0
+REX.US,D,20200407,000000,7.91335,8.07165,7.57835,7.92335,434220,0
+REX.US,D,20200408,000000,7.97165,8.32835,7.795,8.165,366438,0
+REX.US,D,20200409,000000,8.46665,8.745,8.16195,8.615,408030,0
+REX.US,D,20200413,000000,8.49,8.68835,8.33165,8.645,350094,0
+REX.US,D,20200414,000000,8.645,8.74165,8.41835,8.61335,307140,0
+REX.US,D,20200415,000000,8.24665,8.69665,8.24665,8.55665,415206,0
+REX.US,D,20200416,000000,8.70165,8.70165,8.37665,8.625,571014,0
+REX.US,D,20200417,000000,8.87665,9.24335,8.71165,9.21835,321594,0
+REX.US,D,20200420,000000,9.19665,9.19665,8.54665,8.57,242568,0
+REX.US,D,20200421,000000,8.35665,8.65835,8.08,8.51,318654,0
+REX.US,D,20200422,000000,8.75165,8.90835,8.58165,8.795,223308,0
+REX.US,D,20200423,000000,8.995,9.50835,8.97165,9.21165,185748,0
+REX.US,D,20200424,000000,9.395,9.395,8.92585,8.93,157596,0
+REX.US,D,20200427,000000,8.86,9.23,8.665,9.14335,181092,0
+REX.US,D,20200428,000000,9.43665,9.54415,9.16665,9.375,250440,0
+REX.US,D,20200429,000000,9.95335,10.4934,9.82,10.3234,214392,0
+REX.US,D,20200430,000000,10.0884,10.0884,9.25165,9.91335,349266,0
+REX.US,D,20200501,000000,9.65,9.7499,9.13,9.31835,304620,0
+REX.US,D,20200504,000000,9.15,9.47,8.73655,9.36165,408180,0
+REX.US,D,20200505,000000,9.505,9.505,8.96,9.10835,446946,0
+REX.US,D,20200506,000000,9.11335,9.54165,8.705,9.37665,252318,0
+REX.US,D,20200507,000000,9.6,9.64835,8.98835,9.40665,136974,0
+REX.US,D,20200508,000000,9.515,10.135,9.47665,10.0884,160248,0
+REX.US,D,20200511,000000,9.81835,9.89165,9.45165,9.465,213708,0
+REX.US,D,20200512,000000,9.59835,9.715,9.265,9.29665,186276,0
+REX.US,D,20200513,000000,9.18335,9.395,8.91775,9.38835,267408,0
+REX.US,D,20200514,000000,9.18335,9.63,8.89835,9.58,248400,0
+REX.US,D,20200515,000000,9.58335,9.59665,9.24835,9.47335,163440,0
+REX.US,D,20200518,000000,9.975,10.3066,9.975,10.2183,239922,0
+REX.US,D,20200519,000000,10.1,10.315,9.96335,10,202710,0
+REX.US,D,20200520,000000,10.2766,10.6434,9.965,10.48,188214,0
+REX.US,D,20200521,000000,10.48,10.775,10.29,10.5616,145068,0
+REX.US,D,20200522,000000,10.5066,10.61,10.25,10.4316,163176,0
+REX.US,D,20200526,000000,10.8084,11.05,10.7948,10.875,239850,0
+REX.US,D,20200527,000000,11.0334,11.1366,10.86,11.1366,375090,0
+REX.US,D,20200528,000000,10.0234,10.3166,9.52335,9.75165,411714,0
+REX.US,D,20200529,000000,9.575,10.5466,9.19335,9.775,415230,0
+REX.US,D,20200601,000000,9.775,10.3296,9.41165,10.135,275526,0
+REX.US,D,20200602,000000,10.21,10.2925,9.84165,10.2516,196164,0
+REX.US,D,20200603,000000,10.4534,10.7134,10.3666,10.5184,226098,0
+REX.US,D,20200604,000000,10.3616,10.9734,10.3334,10.875,205458,0
+REX.US,D,20200605,000000,11.315,12.435,11.1565,12.0384,211578,0
+REX.US,D,20200608,000000,12.2266,12.3234,12.0184,12.2616,275976,0
+REX.US,D,20200609,000000,12.0534,12.1684,11.4634,11.8534,172872,0
+REX.US,D,20200610,000000,11.75,12.5525,11.2734,11.8084,189678,0
+REX.US,D,20200611,000000,11.2166,11.3934,10.2484,10.3166,197850,0
+REX.US,D,20200612,000000,10.8016,11.4184,10.7484,11.1516,179742,0
+REX.US,D,20200615,000000,10.695,11.5584,10.5592,11.25,162804,0
+REX.US,D,20200616,000000,11.7516,11.7516,11.0416,11.6966,167856,0
+REX.US,D,20200617,000000,11.6216,11.865,11.2416,11.335,215148,0
+REX.US,D,20200618,000000,11.1934,11.8034,11.1716,11.6666,189816,0
+REX.US,D,20200619,000000,11.7466,11.7566,11.2466,11.63,519456,0
+REX.US,D,20200622,000000,11.495,11.8166,11.3316,11.7734,142602,0
+REX.US,D,20200623,000000,11.9166,11.9166,11.1984,11.4416,199644,0
+REX.US,D,20200624,000000,11.2766,11.75,10.9616,11.19,196152,0
+REX.US,D,20200625,000000,11.2234,11.4084,10.9067,11.27,195642,0
+REX.US,D,20200626,000000,11.2183,11.2183,10.5684,10.7866,242010,0
+REX.US,D,20200629,000000,10.905,11.5058,10.905,11.3166,132216,0
+REX.US,D,20200630,000000,11.2866,11.6516,11.0116,11.5616,98532,0
+REX.US,D,20200701,000000,11.435,11.435,10.9266,10.965,128574,0
+REX.US,D,20200702,000000,11.3,11.4134,10.8716,11.0216,141360,0
+REX.US,D,20200706,000000,11.3466,11.5016,11.1066,11.3234,109590,0
+REX.US,D,20200707,000000,11.23,11.3,10.8734,10.9534,130890,0
+REX.US,D,20200708,000000,10.8616,11.4184,10.8616,11.3734,120516,0
+REX.US,D,20200709,000000,11.32,11.32,10.8016,11.0534,207396,0
+REX.US,D,20200710,000000,10.97,11.465,10.97,11.4116,122466,0
+REX.US,D,20200713,000000,11.4959,11.7616,11.4517,11.5034,131346,0
+REX.US,D,20200714,000000,11.6334,11.8034,11.33,11.7817,121818,0
+REX.US,D,20200715,000000,12.1166,12.3084,11.9916,12.07,155082,0
+REX.US,D,20200716,000000,11.9834,12.0616,11.7266,11.8784,87402,0
+REX.US,D,20200717,000000,11.9,12.1,11.8267,11.8816,128070,0
+REX.US,D,20200720,000000,11.8416,11.8466,11.3284,11.3284,114228,0
+REX.US,D,20200721,000000,11.6066,12.1066,11.6066,11.9634,108450,0
+REX.US,D,20200722,000000,11.775,11.8516,11.54,11.6666,118914,0
+REX.US,D,20200723,000000,11.58,11.5966,11.3766,11.56,135558,0
+REX.US,D,20200724,000000,11.4416,11.685,11.38,11.445,111834,0
+REX.US,D,20200727,000000,11.39,11.57,11.1858,11.285,157272,0
+REX.US,D,20200728,000000,11.1866,11.4683,11.1866,11.2516,98232,0
+REX.US,D,20200729,000000,11.3084,11.8134,11.3084,11.7434,155526,0
+REX.US,D,20200730,000000,11.4566,11.695,11.4517,11.66,81546,0
+REX.US,D,20200731,000000,11.53,11.53,11.065,11.3584,100038,0
+REX.US,D,20200803,000000,11.495,11.5634,11.2084,11.3234,106230,0
+REX.US,D,20200804,000000,11.22,11.5892,11.0992,11.2116,124992,0
+REX.US,D,20200805,000000,11.405,11.405,10.8766,11.0866,97734,0
+REX.US,D,20200806,000000,11.1516,11.2066,10.8584,10.9484,86568,0
+REX.US,D,20200807,000000,10.93,11.4136,10.7408,11.3334,168588,0
+REX.US,D,20200810,000000,11.3416,11.7484,11.3416,11.7034,71790,0
+REX.US,D,20200811,000000,11.8766,11.95,10.7058,11.56,313296,0
+REX.US,D,20200812,000000,11.8284,12.2534,11.8284,12.0317,80376,0
+REX.US,D,20200813,000000,12.0066,13.21,12.0066,12.9884,105348,0
+REX.US,D,20200814,000000,12.9184,13.0516,12.7616,12.865,156138,0
+REX.US,D,20200817,000000,12.7884,13.145,12.7466,13.0966,122430,0
+REX.US,D,20200818,000000,12.9666,13.3166,12.91,13.285,133146,0
+REX.US,D,20200819,000000,13.2184,13.4184,12.9946,13.2916,132234,0
+REX.US,D,20200820,000000,13.0834,13.2834,12.76,12.9566,112422,0
+REX.US,D,20200821,000000,12.805,13.0866,12.255,12.335,326112,0
+REX.US,D,20200824,000000,12.5317,12.9666,12.245,12.955,111234,0
+REX.US,D,20200825,000000,12.9566,12.9566,12.695,12.9134,86250,0
+REX.US,D,20200826,000000,12.72,12.72,10.4134,10.56,285162,0
+REX.US,D,20200827,000000,10.5616,10.5616,9.75,9.955,206322,0
+REX.US,D,20200828,000000,9.88665,10.6534,9.88665,10.4233,169860,0
+REX.US,D,20200831,000000,10.5317,10.6134,10.1416,10.2966,161802,0
+REX.US,D,20200901,000000,10.23,10.7466,10.23,10.5266,137286,0
+REX.US,D,20200902,000000,10.485,10.9,10.3634,10.7983,141744,0
+REX.US,D,20200903,000000,10.8184,11.4984,10.6884,11.32,319680,0
+REX.US,D,20200904,000000,11.36,11.5734,11.2416,11.5266,156630,0
+REX.US,D,20200908,000000,11.56,11.56,10.9984,11.0634,203370,0
+REX.US,D,20200909,000000,11.2084,11.2384,10.9517,11.0767,142542,0
+REX.US,D,20200910,000000,11.0666,11.1616,10.92,11.0016,148116,0
+REX.US,D,20200911,000000,11.0466,11.0616,10.75,10.9366,149256,0
+REX.US,D,20200914,000000,10.95,11.1334,10.715,11.015,158736,0
+REX.US,D,20200915,000000,10.97,10.9716,9.735,9.95665,245460,0
+REX.US,D,20200916,000000,9.93835,10.6384,9.90585,10.6184,237492,0
+REX.US,D,20200917,000000,10.2784,10.5458,10.1684,10.2434,239244,0
+REX.US,D,20200918,000000,10.2334,11.1466,10.1666,11.1466,892338,0
+REX.US,D,20200921,000000,10.8066,10.8066,10.285,10.7334,184998,0
+REX.US,D,20200922,000000,10.69,10.975,10.6184,10.75,120228,0
+REX.US,D,20200923,000000,10.6966,10.92,10.045,10.0916,211152,0
+REX.US,D,20200924,000000,10.125,10.7175,10.125,10.56,167970,0
+REX.US,D,20200925,000000,10.5216,10.7566,10.0816,10.1584,203886,0
+REX.US,D,20200928,000000,10.3433,10.8284,10.2884,10.7266,144720,0
+REX.US,D,20200929,000000,10.54,11.079,10.54,11.0266,180828,0
+REX.US,D,20200930,000000,11.0016,11.2666,10.8875,10.935,196692,0
+REX.US,D,20201001,000000,10.8716,11.1716,10.7566,11.0434,175284,0
+REX.US,D,20201002,000000,10.8267,11.4233,10.7316,11.2234,90336,0
+REX.US,D,20201005,000000,11.4233,11.7817,11.2584,11.5584,101802,0
+REX.US,D,20201006,000000,11.73,11.9166,11.45,11.69,220578,0
+REX.US,D,20201007,000000,11.7266,11.8158,11.55,11.6134,129534,0
+REX.US,D,20201008,000000,11.8,12.0483,11.6666,12.0317,85572,0
+REX.US,D,20201009,000000,12.1516,12.1516,11.8282,12.115,104532,0
+REX.US,D,20201012,000000,11.9966,12.1484,11.7216,12.0616,121374,0
+REX.US,D,20201013,000000,12.005,12.1766,11.8108,12.1484,92826,0
+REX.US,D,20201014,000000,12.17,12.3334,11.9934,12.1016,160380,0
+REX.US,D,20201015,000000,12.0034,12.195,11.8,12.195,131136,0
+REX.US,D,20201016,000000,12.0716,12.3334,12.0716,12.1916,140394,0
+REX.US,D,20201019,000000,12.2316,12.4418,12.045,12.045,150858,0
+REX.US,D,20201020,000000,12.2584,12.45,12.1316,12.3766,152256,0
+REX.US,D,20201021,000000,12.475,12.9517,12.4241,12.925,141018,0
+REX.US,D,20201022,000000,12.8675,12.8675,12.4792,12.6484,135540,0
+REX.US,D,20201023,000000,12.7925,12.7925,12.5416,12.5933,116490,0
+REX.US,D,20201026,000000,12.4484,12.4484,11.7116,11.9517,182544,0
+REX.US,D,20201027,000000,12,12.5734,12,12.4016,119196,0
+REX.US,D,20201028,000000,12.1366,12.1484,11.435,11.4683,155514,0
+REX.US,D,20201029,000000,11.345,12.2258,11.345,12.2234,172356,0
+REX.US,D,20201030,000000,12.205,12.285,12.0016,12.115,140262,0
+REX.US,D,20201102,000000,12.2734,12.5034,12.2734,12.4184,103236,0
+REX.US,D,20201103,000000,12.6716,12.8934,12.5204,12.6034,88782,0
+REX.US,D,20201104,000000,12.3584,12.5834,12.1916,12.1916,171612,0
+REX.US,D,20201105,000000,12.3366,12.6816,12.3158,12.4466,49902,0
+REX.US,D,20201106,000000,12.645,12.955,12.53,12.53,75744,0
+REX.US,D,20201109,000000,13.3066,14.4566,13.275,13.9134,161688,0
+REX.US,D,20201110,000000,14.2034,14.2034,13.74,14.1834,135138,0
+REX.US,D,20201111,000000,14.2666,14.2666,13.925,14.095,78276,0
+REX.US,D,20201112,000000,13.8716,13.8716,13.0767,13.1966,114342,0
+REX.US,D,20201113,000000,13.3384,13.95,13.3384,13.7816,64488,0
+REX.US,D,20201116,000000,14.2434,14.8366,14.0634,14.8366,123084,0
+REX.US,D,20201117,000000,14.7034,15.2416,14.455,14.6316,143622,0
+REX.US,D,20201118,000000,14.7366,14.7366,13.7116,13.7116,97230,0
+REX.US,D,20201119,000000,13.5634,14.1016,13.5566,14.0966,67308,0
+REX.US,D,20201120,000000,13.8684,14.0734,13.7116,13.82,70920,0
+REX.US,D,20201123,000000,13.835,14.195,13.8334,14.0916,109674,0
+REX.US,D,20201124,000000,14.4034,14.5834,13.915,14.1666,124572,0
+REX.US,D,20201125,000000,13.9566,14.0284,13.65,14.0284,60678,0
+REX.US,D,20201127,000000,13.5016,13.8334,13.5016,13.83,42618,0
+REX.US,D,20201130,000000,13.6416,13.92,13,13.0834,114378,0
+REX.US,D,20201201,000000,13.4416,13.4766,13.05,13.4766,82188,0
+REX.US,D,20201202,000000,13.2834,14.145,13.2034,13.8534,118014,0
+REX.US,D,20201203,000000,13.715,14.785,13.715,14.6834,137628,0
+REX.US,D,20201204,000000,14.8566,16.1366,14.8566,16.1267,152316,0
+REX.US,D,20201207,000000,16.1267,16.1934,15.5466,15.7484,147390,0
+REX.US,D,20201208,000000,15.5634,15.6234,15.1834,15.2066,160314,0
+REX.US,D,20201209,000000,15.4716,15.5466,14.765,15.1666,146862,0
+REX.US,D,20201210,000000,15.03,15.2716,14.8223,15.1834,82560,0
+REX.US,D,20201211,000000,14.9316,14.9316,14.2866,14.5584,89142,0
+REX.US,D,20201214,000000,14.5116,14.5116,13.8316,13.8316,110094,0
+REX.US,D,20201215,000000,13.955,14.6734,13.955,14.3834,99714,0
+REX.US,D,20201216,000000,14.3084,14.6,14.1034,14.1034,94512,0
+REX.US,D,20201217,000000,14.3034,14.3034,13.7216,13.9166,62724,0
+REX.US,D,20201218,000000,13.9,13.9,12.8433,13.0066,862104,0
+REX.US,D,20201221,000000,12.7817,12.9716,12.4934,12.75,131508,0
+REX.US,D,20201222,000000,12.7734,13.165,12.575,12.6666,125700,0
+REX.US,D,20201223,000000,12.875,13.1784,12.8216,13.1084,178506,0
+REX.US,D,20201224,000000,13.0666,13.0666,12.5684,12.6016,41736,0
+REX.US,D,20201228,000000,12.6,12.7466,12.295,12.4116,98934,0
+REX.US,D,20201229,000000,12.5884,12.665,12.0616,12.4434,125508,0
+REX.US,D,20201230,000000,12.4966,12.6466,12.4116,12.4784,104706,0
+REX.US,D,20201231,000000,12.4284,12.8784,12.245,12.245,122214,0
+REX.US,D,20210104,000000,12.4916,13.1508,12.4125,13.0317,156210,0
+REX.US,D,20210105,000000,13.14,14.25,13.14,13.9216,158688,0
+REX.US,D,20210106,000000,14.125,15.1234,14.125,14.77,222168,0
+REX.US,D,20210107,000000,14.81,14.8934,14.4138,14.75,111702,0
+REX.US,D,20210108,000000,14.8334,14.8334,13.8866,13.9384,70458,0
+REX.US,D,20210111,000000,13.7516,14.11,13.6616,14.01,95664,0
+REX.US,D,20210112,000000,13.96,15.0384,13.96,15.0384,145296,0
+REX.US,D,20210113,000000,15.0284,15.0284,14.365,14.485,79830,0
+REX.US,D,20210114,000000,14.5216,15.6134,14.5216,15.0684,128826,0
+REX.US,D,20210115,000000,14.8084,14.8084,14.065,14.2934,110184,0
+REX.US,D,20210119,000000,14.5,15.3484,14.2166,15.3484,172920,0
+REX.US,D,20210120,000000,15.4566,15.5,15.0266,15.3166,134430,0
+REX.US,D,20210121,000000,15.3166,15.3166,14.4225,14.4534,141264,0
+REX.US,D,20210122,000000,14.3116,15.08,14.3116,14.7534,126462,0
+REX.US,D,20210125,000000,14.5934,14.7634,13.9734,14.48,122256,0
+REX.US,D,20210126,000000,14.35,14.8734,14.1616,14.1616,101832,0
+REX.US,D,20210127,000000,13.8084,14.1684,13.3334,13.6966,125646,0
+REX.US,D,20210128,000000,13.7516,13.8566,13.1416,13.26,154914,0
+REX.US,D,20210129,000000,13.3784,13.3834,12.7216,12.75,143730,0
+REX.US,D,20210201,000000,12.8766,13.33,12.75,13.2,141204,0
+REX.US,D,20210202,000000,13.465,13.9916,13.4605,13.9616,144018,0
+REX.US,D,20210203,000000,13.8366,14.485,13.7384,14.3366,86106,0
+REX.US,D,20210204,000000,14.3116,14.5084,13.7766,14.07,104286,0
+REX.US,D,20210205,000000,14.1666,14.38,13.785,14.18,87762,0
+REX.US,D,20210208,000000,14.3466,15.3334,14.3084,15.2884,117510,0
+REX.US,D,20210209,000000,15.48,15.8634,15.2575,15.8566,129624,0
+REX.US,D,20210210,000000,15.6908,15.9166,15.4984,15.86,137652,0
+REX.US,D,20210211,000000,15.758,16.2434,15.48,15.9034,117342,0
+REX.US,D,20210212,000000,15.8884,15.8884,14.76,15.1916,174402,0
+REX.US,D,20210216,000000,15.15,15.6534,14.9816,15.2034,118350,0
+REX.US,D,20210217,000000,15.17,15.53,14.9334,15.2,86496,0
+REX.US,D,20210218,000000,15.1834,15.2516,14.5916,14.835,123540,0
+REX.US,D,20210219,000000,14.8516,15.1934,14.637,15.1666,184428,0
+REX.US,D,20210222,000000,15.1834,16,15.0409,15.6166,168540,0
+REX.US,D,20210223,000000,15.5184,16.23,15.445,16.0666,172050,0
+REX.US,D,20210224,000000,15.9934,16.6164,15.9934,16.5017,139452,0
+REX.US,D,20210225,000000,16.42,16.42,15.655,15.6766,75678,0
+REX.US,D,20210226,000000,15.0416,16.1734,14.5466,15.6784,241602,0
+REX.US,D,20210301,000000,16.09,16.5584,16.09,16.38,133008,0
+REX.US,D,20210302,000000,16.395,16.5883,16.0134,16.1634,111894,0
+REX.US,D,20210303,000000,15.9116,16.5466,15.8466,15.995,101898,0
+REX.US,D,20210304,000000,15.995,16.83,15.9516,16.15,205932,0
+REX.US,D,20210305,000000,16.4516,18.4434,16.4516,18.2684,224034,0
+REX.US,D,20210308,000000,18.35,19.4258,18.35,18.9166,192732,0
+REX.US,D,20210309,000000,18.9784,19.3834,18.035,18.2384,131196,0
+REX.US,D,20210310,000000,18.62,19.2616,18.62,19.1884,106638,0
+REX.US,D,20210311,000000,19.1866,19.4766,18.5883,19.0834,108252,0
+REX.US,D,20210312,000000,19.0834,19.0834,18.145,18.4084,110082,0
+REX.US,D,20210315,000000,18.18,18.18,17.4066,17.7466,107862,0
+REX.US,D,20210316,000000,17.6584,17.6584,16.6034,16.6034,107154,0
+REX.US,D,20210317,000000,16.5316,17.26,16.5316,16.9034,146154,0
+REX.US,D,20210318,000000,16.9316,17.2092,15.7734,16.005,123678,0
+REX.US,D,20210319,000000,15.97,16.6783,15.97,16.4084,668244,0
+REX.US,D,20210322,000000,16.48,16.52,15.0258,15.405,117210,0
+REX.US,D,20210323,000000,15.1066,15.2534,14.5966,14.6566,122736,0
+REX.US,D,20210324,000000,15.2816,15.7084,14.8984,14.9766,164640,0
+REX.US,D,20210325,000000,14.6384,14.75,13.4416,14.4634,181872,0
+REX.US,D,20210326,000000,14.7266,14.9042,14.6,14.8816,86418,0
+REX.US,D,20210329,000000,14.6034,14.945,13.785,14.0566,158016,0
+REX.US,D,20210330,000000,13.9166,14.4366,13.8766,14.31,79290,0
+REX.US,D,20210331,000000,14.3234,14.5825,14.0284,14.0284,233580,0
+REX.US,D,20210401,000000,14.1766,14.9375,14.1766,14.8566,68466,0
+REX.US,D,20210405,000000,14.9734,14.9734,14.0384,14.11,141498,0
+REX.US,D,20210406,000000,14.0884,14.5666,14.0884,14.3434,67602,0
+REX.US,D,20210407,000000,14.375,14.4784,13.82,14.0666,129816,0
+REX.US,D,20210408,000000,13.99,14.445,13.7684,14.4034,158094,0
+REX.US,D,20210409,000000,14.6116,14.9116,14.3766,14.3766,151656,0
+REX.US,D,20210412,000000,14.435,14.575,13.9166,14.0266,90666,0
+REX.US,D,20210413,000000,13.8334,14.185,13.8334,13.9434,83880,0
+REX.US,D,20210414,000000,14.25,14.75,13.9896,14.2866,90582,0
+REX.US,D,20210415,000000,14.2866,14.3066,14,14.1834,76200,0
+REX.US,D,20210416,000000,14.3166,14.3166,13.835,13.9534,137340,0
+REX.US,D,20210419,000000,13.9,14.0884,13.41,13.7566,126906,0
+REX.US,D,20210420,000000,13.6666,13.7534,13.3034,13.5184,126516,0
+REX.US,D,20210421,000000,13.4016,13.7916,13.4016,13.6534,71598,0
+REX.US,D,20210422,000000,13.6666,14.2016,13.3534,13.445,89214,0
+REX.US,D,20210423,000000,13.29,13.5766,13.1684,13.1684,152136,0
+REX.US,D,20210426,000000,13.305,13.84,13.2516,13.72,146316,0
+REX.US,D,20210427,000000,13.9334,14.1796,13.8484,13.875,90828,0
+REX.US,D,20210428,000000,13.8484,14.2016,13.8484,14.2016,65232,0
+REX.US,D,20210429,000000,14.3216,14.635,14.055,14.23,83376,0
+REX.US,D,20210430,000000,14.0184,14.0184,13.455,13.455,132396,0
+REX.US,D,20210503,000000,13.6284,14.265,13.6284,14.045,165390,0
+REX.US,D,20210504,000000,14.1,14.6696,13.8508,14.1866,96282,0
+REX.US,D,20210505,000000,14.27,14.3334,13.795,13.8016,66012,0
+REX.US,D,20210506,000000,13.8466,13.8466,13.625,13.625,46512,0
+REX.US,D,20210507,000000,13.6284,14.0184,13.47,13.9066,91518,0
+REX.US,D,20210510,000000,13.925,13.925,12.7416,12.7416,181218,0
+REX.US,D,20210511,000000,12.5066,13.0416,12.5016,12.6916,76860,0
+REX.US,D,20210512,000000,12.8184,12.9166,12.5666,12.6066,93876,0
+REX.US,D,20210513,000000,12.4067,12.9966,12.4067,12.79,87000,0
+REX.US,D,20210514,000000,12.8666,13.47,12.8334,13.4,103332,0
+REX.US,D,20210517,000000,13.1834,13.2666,13.0816,13.15,59688,0
+REX.US,D,20210518,000000,13.2166,13.3758,13.055,13.1366,60852,0
+REX.US,D,20210519,000000,12.9067,12.985,12.52,12.5933,47898,0
+REX.US,D,20210520,000000,12.7466,13.1075,12.5016,12.8984,163842,0
+REX.US,D,20210521,000000,13.115,13.2316,12.835,13,96318,0
+REX.US,D,20210524,000000,13,13.5566,12.8384,13.335,164682,0
+REX.US,D,20210525,000000,13.5034,13.6184,13.0866,13.0866,204060,0
+REX.US,D,20210526,000000,13.5,15.7384,13.5,15.6666,251778,0
+REX.US,D,20210527,000000,15.8334,16.3934,15.7342,16.1366,225498,0
+REX.US,D,20210528,000000,16.1384,16.2652,15.8834,16.005,132528,0
+REX.US,D,20210601,000000,16.235,16.5834,16.235,16.5,158004,0
+REX.US,D,20210602,000000,16.4575,16.6617,16.1783,16.1783,117990,0
+REX.US,D,20210603,000000,16.1034,16.1334,15.5,15.5,134364,0
+REX.US,D,20210604,000000,15.585,15.69,15.2334,15.43,102462,0
+REX.US,D,20210607,000000,15.4366,15.7334,15.405,15.445,61212,0
+REX.US,D,20210608,000000,15.475,15.7984,15.475,15.6666,83478,0
+REX.US,D,20210609,000000,15.6834,15.9066,15.5734,15.7366,110274,0
+REX.US,D,20210610,000000,15.8716,16.4,15.6916,16.19,176670,0
+REX.US,D,20210611,000000,16.3484,16.6666,15.87,16.095,178038,0
+REX.US,D,20210614,000000,15.545,16.4316,15.5384,16.1783,145782,0
+REX.US,D,20210615,000000,16.1734,16.3516,16.0017,16.34,124764,0
+REX.US,D,20210616,000000,16.1466,16.8234,15.55,16.6466,176778,0
+REX.US,D,20210617,000000,16.5834,16.6516,16,16.29,198612,0
+REX.US,D,20210618,000000,16.0116,16.6558,15.8916,16.3534,523242,0
+REX.US,D,20210621,000000,16.23,16.3284,16.1092,16.285,106332,0
+REX.US,D,20210622,000000,16.2483,16.2492,15.9184,16.1267,117474,0
+REX.US,D,20210623,000000,15.7034,15.9416,15.7034,15.9416,77340,0
+REX.US,D,20210624,000000,16.0434,16.1666,15.9184,16.0466,53040,0
+REX.US,D,20210625,000000,16.0834,16.0834,15.33,15.3766,483054,0
+REX.US,D,20210628,000000,15.5316,15.5316,14.905,15.0984,139848,0
+REX.US,D,20210629,000000,15.1666,15.6234,15.1666,15.43,64758,0
+REX.US,D,20210630,000000,15.3466,15.3466,14.9,15.03,89724,0
+REX.US,D,20210701,000000,15.255,15.4766,14.9766,15.1184,92496,0
+REX.US,D,20210702,000000,15.2984,15.2984,14.215,14.3766,96636,0
+REX.US,D,20210706,000000,13.8516,13.9134,13.275,13.6416,103854,0
+REX.US,D,20210707,000000,13,13.6066,12.92,13.3416,111600,0
+REX.US,D,20210708,000000,13.13,13.45,13.1142,13.4034,125688,0
+REX.US,D,20210709,000000,13.5984,14.9034,13.5708,14.5934,171228,0
+REX.US,D,20210712,000000,14.4734,15.11,14.3258,14.455,188046,0
+REX.US,D,20210713,000000,14.455,14.7592,14.265,14.265,157470,0
+REX.US,D,20210714,000000,14.35,14.35,13.0416,13.105,104286,0
+REX.US,D,20210715,000000,13.0834,13.2966,12.7384,13.1816,183882,0
+REX.US,D,20210716,000000,13.4216,13.515,13.085,13.1066,98970,0
+REX.US,D,20210719,000000,12.8334,13.0016,12.6666,12.8134,248586,0
+REX.US,D,20210720,000000,12.82,13.6666,12.8084,13.2916,148920,0
+REX.US,D,20210721,000000,13.5758,13.8684,13.57,13.7116,92688,0
+REX.US,D,20210722,000000,13.5466,13.5684,13.345,13.345,55950,0
+REX.US,D,20210723,000000,13.355,13.3784,13.0966,13.27,50046,0
+REX.US,D,20210726,000000,13.2534,13.7116,13.2534,13.6884,64506,0
+REX.US,D,20210727,000000,13.6334,13.6334,13.085,13.1834,87354,0
+REX.US,D,20210728,000000,13.2734,13.675,13.1025,13.57,145848,0
+REX.US,D,20210729,000000,13.6629,13.955,13.5684,13.5766,47160,0
+REX.US,D,20210730,000000,13.4766,13.7284,13.34,13.6666,77508,0
+REX.US,D,20210802,000000,13.7216,13.7216,13.2434,13.445,68358,0
+REX.US,D,20210803,000000,13.2408,13.9466,13.2408,13.9334,161262,0
+REX.US,D,20210804,000000,13.6666,13.6666,13.1416,13.2934,191814,0
+REX.US,D,20210805,000000,13.3,13.78,13.2584,13.75,121542,0
+REX.US,D,20210806,000000,13.9,13.9,13.5284,13.7334,43248,0
+REX.US,D,20210809,000000,13.4265,13.5534,13.3366,13.3366,36192,0
+REX.US,D,20210810,000000,13.5566,13.9016,13.5,13.8666,70932,0
+REX.US,D,20210811,000000,13.85,14.0316,13.7734,13.88,68808,0
+REX.US,D,20210812,000000,13.7666,13.8734,13.5532,13.6634,52410,0
+REX.US,D,20210813,000000,13.5416,13.615,13.275,13.3516,46314,0
+REX.US,D,20210816,000000,13.0613,13.1716,13.025,13.025,47694,0
+REX.US,D,20210817,000000,13,13,12.63,12.875,40854,0
+REX.US,D,20210818,000000,13.0642,13.51,12.8766,13.3334,178362,0
+REX.US,D,20210819,000000,13.3334,13.5666,13.1884,13.3084,190704,0
+REX.US,D,20210820,000000,13.2484,13.495,12.9662,13.2934,160044,0
+REX.US,D,20210823,000000,13.4834,13.5534,13.2442,13.2866,106302,0
+REX.US,D,20210824,000000,13.5484,13.765,13.1666,13.6216,94314,0
+REX.US,D,20210825,000000,13.6316,13.8634,13.5651,13.6316,56310,0
+REX.US,D,20210826,000000,13.5884,13.815,13.3516,13.55,76056,0
+REX.US,D,20210827,000000,13.54,14.4242,13.54,14.365,104346,0
+REX.US,D,20210830,000000,14.4834,14.5834,13.8634,14.105,82116,0
+REX.US,D,20210831,000000,14.1384,14.1616,13.8684,14.1266,102732,0
+REX.US,D,20210901,000000,14.5634,14.8016,14.1916,14.2466,152610,0
+REX.US,D,20210902,000000,14.6666,14.6666,13.6684,13.795,72276,0
+REX.US,D,20210903,000000,13.7934,13.7934,13.17,13.46,75120,0
+REX.US,D,20210907,000000,13.4334,13.6266,13.355,13.4966,59172,0
+REX.US,D,20210908,000000,13.515,13.6666,13.3075,13.3666,96558,0
+REX.US,D,20210909,000000,13.3834,14.0034,13.3034,13.3034,144402,0
+REX.US,D,20210910,000000,13.3634,13.6516,13.3634,13.4184,151794,0
+REX.US,D,20210913,000000,13.5,13.5558,13.275,13.555,204204,0
+REX.US,D,20210914,000000,13.5566,13.5958,12.37,12.5216,323322,0
+REX.US,D,20210915,000000,12.5,13.05,12.325,12.4683,266880,0
+REX.US,D,20210916,000000,12.5916,12.615,12.0842,12.57,214842,0
+REX.US,D,20210917,000000,12.4666,12.5384,12.01,12.2834,964152,0
+REX.US,D,20210920,000000,12.1334,13.0516,12.1278,12.965,202092,0
+REX.US,D,20210921,000000,13.1366,13.4716,12.9166,13.2616,145482,0
+REX.US,D,20210922,000000,13.3466,13.8166,13.3466,13.52,75666,0
+REX.US,D,20210923,000000,13.4534,13.6834,13.4166,13.5034,50442,0
+REX.US,D,20210924,000000,13.2884,13.6634,13.2884,13.6284,62370,0
+REX.US,D,20210927,000000,13.6334,14.0416,13.6334,13.7716,103176,0
+REX.US,D,20210928,000000,13.7434,13.7434,13.235,13.31,77742,0
+REX.US,D,20210929,000000,13.2884,13.3684,13.165,13.235,46008,0
+REX.US,D,20210930,000000,13.395,13.5566,13.2734,13.3116,64332,0
+REX.US,D,20211001,000000,13.3816,13.9134,13.3816,13.6466,104118,0
+REX.US,D,20211004,000000,13.8,13.8,13.5384,13.5384,68958,0
+REX.US,D,20211005,000000,13.585,13.7384,13.3534,13.475,154896,0
+REX.US,D,20211006,000000,13.315,13.3434,13.015,13.24,180102,0
+REX.US,D,20211007,000000,13.405,13.885,13.405,13.7484,98838,0
+REX.US,D,20211008,000000,13.9684,14,13.8666,13.925,27042,0
+REX.US,D,20211011,000000,13.8334,14.0584,13.8084,13.8434,65622,0
+REX.US,D,20211012,000000,14.0116,14.4716,14.0116,14.255,113094,0
+REX.US,D,20211013,000000,14.2184,14.617,13.8905,14.1866,109326,0
+REX.US,D,20211014,000000,14.285,14.6184,14.0792,14.5616,160242,0
+REX.US,D,20211015,000000,14.8,14.8,14.4316,14.455,115560,0
+REX.US,D,20211018,000000,14.455,14.6916,14.235,14.3984,80694,0
+REX.US,D,20211019,000000,14.4534,14.6834,14.2928,14.6134,68502,0
+REX.US,D,20211020,000000,14.5266,14.541,14.33,14.33,50892,0
+REX.US,D,20211021,000000,14.2166,14.385,14.0984,14.2334,60330,0
+REX.US,D,20211022,000000,14.0234,14.21,14.0234,14.0816,38748,0
+REX.US,D,20211025,000000,14.1666,14.435,14.143,14.3916,102498,0
+REX.US,D,20211026,000000,14.47,14.59,14.2316,14.3384,99534,0
+REX.US,D,20211027,000000,14.415,14.4484,14.2102,14.3684,67590,0
+REX.US,D,20211028,000000,14.3334,14.7184,14.33,14.6884,35730,0
+REX.US,D,20211029,000000,14.7066,14.795,14.3966,14.6584,52824,0
+REX.US,D,20211101,000000,14.7228,15,14.715,14.875,58296,0
+REX.US,D,20211102,000000,15.0016,15.3916,14.7866,15.185,73530,0
+REX.US,D,20211103,000000,15.2,15.6416,14.8934,15.5634,79596,0
+REX.US,D,20211104,000000,15.4384,15.4884,15.1875,15.4316,56982,0
+REX.US,D,20211105,000000,15.6434,16.445,15.3334,16.3767,111660,0
+REX.US,D,20211108,000000,16.325,16.6224,16.25,16.3666,65976,0
+REX.US,D,20211109,000000,16.4434,16.4434,15.6384,15.7084,56208,0
+REX.US,D,20211110,000000,15.6666,15.7666,15.5484,15.7566,49968,0
+REX.US,D,20211111,000000,15.7934,16.09,15.645,15.69,80544,0
+REX.US,D,20211112,000000,15.6584,15.6584,14.3766,14.5966,122250,0
+REX.US,D,20211115,000000,14.3834,14.3934,14.1066,14.3916,123672,0
+REX.US,D,20211116,000000,14.4016,14.5426,14.3334,14.5266,93240,0
+REX.US,D,20211117,000000,14.5225,14.6316,14.3234,14.6266,177870,0
+REX.US,D,20211118,000000,14.625,14.7166,14.3334,14.7166,177438,0
+REX.US,D,20211119,000000,14.5166,14.8384,14.405,14.5934,144066,0
+REX.US,D,20211122,000000,14.735,15.34,14.6416,15.1116,145458,0
+REX.US,D,20211123,000000,15.0484,15.3216,15.0484,15.125,122544,0
+REX.US,D,20211124,000000,15.2742,15.4716,15.2034,15.4716,51246,0
+REX.US,D,20211126,000000,14.98,14.98,14.385,14.6984,98160,0
+REX.US,D,20211129,000000,15.0634,15.3334,14.8816,15.0666,111480,0
+REX.US,D,20211130,000000,14.905,15.2184,14.7325,15.1666,340038,0
+REX.US,D,20211201,000000,15.8334,16.6666,15.8334,16.4834,220758,0
+REX.US,D,20211202,000000,16.6866,18.0416,16.6866,17.9884,181686,0
+REX.US,D,20211203,000000,18.1216,18.2895,16.5066,16.7766,150522,0
+REX.US,D,20211206,000000,17.0266,17.2166,16.5616,16.7616,176520,0
+REX.US,D,20211207,000000,17.1866,17.4983,16.7734,16.89,304614,0
+REX.US,D,20211208,000000,16.9,17.035,16.6666,16.7184,133536,0
+REX.US,D,20211209,000000,16.715,16.8658,16.5533,16.5766,130374,0
+REX.US,D,20211210,000000,16.7384,16.7934,16.0334,16.755,79296,0
+REX.US,D,20211213,000000,16.8566,16.8925,16.46,16.4616,229734,0
+REX.US,D,20211214,000000,16.6,16.6,16.0916,16.2,146448,0
+REX.US,D,20211215,000000,16.065,16.6666,15.7234,16.5766,181134,0
+REX.US,D,20211216,000000,16.72,16.8334,16.225,16.25,155730,0
+REX.US,D,20211217,000000,16.2483,16.4076,15.3616,15.785,545544,0
+REX.US,D,20211220,000000,15.63,15.7818,15.2766,15.6134,132528,0
+REX.US,D,20211221,000000,15.7216,16.2016,15.7216,16.1166,115326,0
+REX.US,D,20211222,000000,15.955,16.0666,15.7934,16,95154,0
+REX.US,D,20211223,000000,16.1267,16.7684,16.0084,16.5166,131562,0
+REX.US,D,20211227,000000,16.565,16.7816,16.4167,16.5984,123816,0
+REX.US,D,20211228,000000,16.69,16.83,16.355,16.4016,111678,0
+REX.US,D,20211229,000000,16.4975,16.4975,16.0684,16.1766,42438,0
+REX.US,D,20211230,000000,16.0684,16.2884,15.9584,16.1566,61422,0
+REX.US,D,20211231,000000,16.0934,16.3648,16,16,154668,0
+REX.US,D,20220103,000000,15.7366,17.04,15.7366,16.8866,407826,0
+REX.US,D,20220104,000000,17.05,18.905,16.7108,18.7716,598992,0
+REX.US,D,20220105,000000,18.5866,18.5866,17.535,17.58,349398,0
+REX.US,D,20220106,000000,17.8134,17.8334,16.38,16.5066,407910,0
+REX.US,D,20220107,000000,16.57,16.9684,15.9184,16.5034,206454,0
+REX.US,D,20220110,000000,16.5166,16.6984,16.2134,16.6034,116244,0
+REX.US,D,20220111,000000,16.7784,17.0634,16.5834,16.8434,113682,0
+REX.US,D,20220112,000000,16.7483,17.5684,16.555,17.105,252282,0
+REX.US,D,20220113,000000,17.4716,18.0516,16.7316,16.825,345084,0
+REX.US,D,20220114,000000,16.89,18.2466,16.695,17.6566,307350,0
+REX.US,D,20220118,000000,17.5,17.6029,16.92,17.1634,169872,0
+REX.US,D,20220119,000000,16.7534,17.015,16.5584,16.7616,67122,0
+REX.US,D,20220120,000000,16.5816,17.1192,16.2216,16.3217,109536,0
+REX.US,D,20220121,000000,16.3934,16.7016,16.0284,16.125,126792,0
+REX.US,D,20220124,000000,15.9166,16.6366,15.3534,16.48,238248,0
+REX.US,D,20220125,000000,16.3784,17.325,15.9427,16.8316,126042,0
+REX.US,D,20220126,000000,16.84,17.3366,16.0566,16.1384,89268,0
+REX.US,D,20220127,000000,16.4184,16.4184,15.5584,15.775,100008,0
+REX.US,D,20220128,000000,15.675,16.0508,15.1316,15.6066,172308,0
+REX.US,D,20220131,000000,15.5816,16.21,15.5034,16.0717,148848,0
+REX.US,D,20220201,000000,16.1134,17.15,16.0658,16.98,151818,0
+REX.US,D,20220202,000000,16.8334,16.98,16.45,16.61,152766,0
+REX.US,D,20220203,000000,16.37,16.5382,16.0166,16.145,84702,0
+REX.US,D,20220204,000000,16.1384,16.6116,15.915,16.4566,158418,0
+REX.US,D,20220207,000000,16.4983,16.4983,16.14,16.275,74970,0
+REX.US,D,20220208,000000,16.2434,16.2984,15.5066,15.95,240600,0
+REX.US,D,20220209,000000,15.6766,15.8766,15.3732,15.8434,198438,0
+REX.US,D,20220210,000000,15.6666,16.1166,15.275,15.4634,267666,0
+REX.US,D,20220211,000000,15.705,15.705,14.7866,15.2334,206784,0
+REX.US,D,20220214,000000,15.29,15.4384,14.3484,14.4766,140808,0
+REX.US,D,20220215,000000,14.585,14.87,14.427,14.7416,133992,0
+REX.US,D,20220216,000000,14.755,14.975,14.365,14.4266,117564,0
+REX.US,D,20220217,000000,14.3334,14.7016,14.1684,14.59,124494,0
+REX.US,D,20220218,000000,14.3334,14.7494,14.1666,14.2184,103560,0
+REX.US,D,20220222,000000,14.2166,14.3234,13.89,13.98,118848,0
+REX.US,D,20220223,000000,14.1984,14.1984,13.9784,14.0066,202698,0
+REX.US,D,20220224,000000,13.9334,14.33,13.8378,14.2916,86916,0
+REX.US,D,20220225,000000,14.2966,14.4708,14.1084,14.3984,71178,0
+REX.US,D,20220228,000000,14.2516,15.7434,14.2516,15.7434,860688,0
+REX.US,D,20220301,000000,15.7434,16.4016,15.6284,16.2634,372792,0
+REX.US,D,20220302,000000,16.35,16.805,16.3066,16.4616,219336,0
+REX.US,D,20220303,000000,16.5734,16.5734,15.195,15.3934,267366,0
+REX.US,D,20220304,000000,15.4716,15.4716,14.8984,15.115,393606,0
+REX.US,D,20220307,000000,15.365,16.68,15.1658,16.3334,403350,0
+REX.US,D,20220308,000000,16.2166,16.7284,16.105,16.2966,255180,0
+REX.US,D,20220309,000000,16.065,16.6016,16.04,16.5816,267810,0
+REX.US,D,20220310,000000,16.6634,17.17,16.415,16.715,180666,0
+REX.US,D,20220311,000000,16.715,16.8566,15.9684,15.9934,167370,0
+REX.US,D,20220314,000000,15.96,15.96,15.3466,15.5784,215754,0
+REX.US,D,20220315,000000,15.3884,15.99,15.1166,15.715,193848,0
+REX.US,D,20220316,000000,15.7116,16.3316,15.6234,16.2934,183990,0
+REX.US,D,20220317,000000,16.4734,17.085,16.4734,16.94,223314,0
+REX.US,D,20220318,000000,16.9484,17.15,16.7834,16.9566,700908,0
+REX.US,D,20220321,000000,16.9584,17.3166,16.762,17.0384,213978,0
+REX.US,D,20220322,000000,17.2784,17.49,17.0696,17.4666,200256,0
+REX.US,D,20220323,000000,16.6666,17.6416,16.34,17.2034,199068,0
+REX.US,D,20220324,000000,17.0389,17.1734,16.4966,17.03,146706,0
+REX.US,D,20220325,000000,17.3884,17.48,17.1566,17.2517,180654,0
+REX.US,D,20220328,000000,17.0334,17.0334,16.1466,16.27,134784,0
+REX.US,D,20220329,000000,16.3033,16.5034,16.147,16.3466,146028,0
+REX.US,D,20220330,000000,16.54,16.855,16.54,16.7984,156414,0
+REX.US,D,20220331,000000,16.59,16.9633,16.5428,16.6,207888,0
+REX.US,D,20220401,000000,16.7133,17.0734,16.5533,17.0717,157524,0
+REX.US,D,20220404,000000,17.205,17.205,16.2,16.305,221496,0
+REX.US,D,20220405,000000,16.565,16.565,15.8584,15.8866,194706,0
+REX.US,D,20220406,000000,15.7734,15.995,15.4016,15.505,283830,0
+REX.US,D,20220407,000000,15.4734,15.6584,14.8516,14.9166,248112,0
+REX.US,D,20220408,000000,14.9184,15.1321,14.1934,14.26,248310,0
+REX.US,D,20220411,000000,14.3334,14.465,14.1234,14.2616,350610,0
+REX.US,D,20220412,000000,14.4866,15.1582,14.4525,15.0734,231246,0
+REX.US,D,20220413,000000,15.1416,15.8084,15.1416,15.6,188574,0
+REX.US,D,20220414,000000,15.8784,15.9648,15.115,15.2284,245526,0
+REX.US,D,20220418,000000,15.2334,15.4958,14.695,14.995,226992,0
+REX.US,D,20220419,000000,15.0616,15.43,14.9566,14.9934,250014,0
+REX.US,D,20220420,000000,14.9984,15.2992,14.9834,15.0816,314400,0
+REX.US,D,20220421,000000,15.3734,15.5,14.8334,14.8934,212376,0
+REX.US,D,20220422,000000,14.85,14.885,14.2084,14.245,179760,0
+REX.US,D,20220425,000000,14.0966,14.1816,13.5516,13.995,163458,0
+REX.US,D,20220426,000000,14.135,14.3566,13.8816,13.9816,251466,0
+REX.US,D,20220427,000000,14.155,14.2634,13.8808,14.1,192810,0
+REX.US,D,20220428,000000,14.19,14.595,13.8084,14.465,131034,0
+REX.US,D,20220429,000000,14.455,14.59,13.9434,14.105,209928,0
+REX.US,D,20220502,000000,14.1516,14.4316,13.7964,14.3166,275274,0
+REX.US,D,20220503,000000,14.3416,14.4166,14.1666,14.2116,187308,0
+REX.US,D,20220504,000000,14.4766,15.1166,14.3084,14.89,378852,0
+REX.US,D,20220505,000000,14.85,14.85,13.9784,14.2084,169278,0
+REX.US,D,20220506,000000,14.4,14.4916,14.0366,14.2866,118596,0
+REX.US,D,20220509,000000,14.08,14.08,13.4425,13.7666,303396,0
+REX.US,D,20220510,000000,13.8816,14.5184,13.595,14.17,216582,0
+REX.US,D,20220511,000000,14.4016,14.9,13.7884,13.8566,255012,0
+REX.US,D,20220512,000000,13.9484,14.5084,13.7616,14.2666,263970,0
+REX.US,D,20220513,000000,14.4616,14.8242,14.3666,14.6966,221010,0
+REX.US,D,20220516,000000,15.14,15.3008,14.5634,15.065,206628,0
+REX.US,D,20220517,000000,15.2034,15.5216,15.0784,15.255,186330,0
+REX.US,D,20220518,000000,15.2616,15.69,15.0684,15.1116,319518,0
+REX.US,D,20220519,000000,14.98,15.0625,14.4584,14.8584,216642,0
+REX.US,D,20220520,000000,14.9766,14.9766,14.19,14.455,136296,0
+REX.US,D,20220523,000000,14.5166,14.7916,14.255,14.7584,109098,0
+REX.US,D,20220524,000000,14.58,14.78,14.4016,14.6316,218988,0
+REX.US,D,20220525,000000,14.55,15.3984,14.4266,15.025,234870,0
+REX.US,D,20220526,000000,15.0084,15.0334,14.4984,14.5266,172368,0
+REX.US,D,20220527,000000,14.365,14.4866,14.1684,14.3884,237810,0
+REX.US,D,20220531,000000,14.3884,14.825,14.0784,14.4816,296682,0
+REX.US,D,20220601,000000,14.4866,14.7916,14.3066,14.6484,162654,0
+REX.US,D,20220602,000000,14.6566,15.3766,14.6566,15.3366,107934,0
+REX.US,D,20220603,000000,15.8316,15.8316,15.0766,15.095,107604,0
+REX.US,D,20220606,000000,15.375,15.375,14.9934,15.1034,300258,0
+REX.US,D,20220607,000000,15.2184,15.975,15.1,15.8334,338898,0
+REX.US,D,20220608,000000,15.8616,16.0725,15.5534,15.6134,137370,0
+REX.US,D,20220609,000000,15.71,15.9166,15.5516,15.86,253212,0
+REX.US,D,20220610,000000,15.73,15.8516,15.3475,15.4316,242484,0
+REX.US,D,20220613,000000,15.1334,15.4634,14.2008,14.2616,235554,0
+REX.US,D,20220614,000000,14.3166,14.9884,14.2416,14.375,250452,0
+REX.US,D,20220615,000000,14.3666,14.7316,14.235,14.3766,285066,0
+REX.US,D,20220616,000000,14.105,14.3592,13.8334,14.1016,315084,0
+REX.US,D,20220617,000000,14.615,14.99,13.7134,14.11,1569390,0
+REX.US,D,20220621,000000,14.4666,15.0534,14.3,14.6234,250848,0
+REX.US,D,20220622,000000,14.4284,14.876,13.6884,13.7266,376566,0
+REX.US,D,20220623,000000,13.7216,13.9384,13.1166,13.8516,497892,0
+REX.US,D,20220624,000000,14.0816,14.2034,13.7716,13.9866,538284,0
+REX.US,D,20220627,000000,14.2484,14.8634,14.1816,14.8634,261336,0
+REX.US,D,20220628,000000,15.0134,15.0992,14.3616,14.4334,277482,0
+REX.US,D,20220629,000000,14.5284,14.725,13.75,14.11,361380,0
+REX.US,D,20220630,000000,13.8534,14.4234,13.77,14.1334,365442,0
+REX.US,D,20220701,000000,14.1116,14.8084,13.85,14.54,277254,0
+REX.US,D,20220705,000000,14.12,14.3266,13.5,13.8766,758028,0
+REX.US,D,20220706,000000,13.8016,14.2484,13.37,14.1584,364440,0
+REX.US,D,20220707,000000,14.385,14.8216,14.385,14.5316,215220,0
+REX.US,D,20220708,000000,14.4984,14.4984,13.99,14.215,320532,0
+REX.US,D,20220711,000000,14.0866,14.3784,14.0234,14.17,255588,0
+REX.US,D,20220712,000000,14.2284,14.3766,13.985,14.1334,314646,0
+REX.US,D,20220713,000000,13.9484,14.2983,13.8684,14.065,227274,0
+REX.US,D,20220714,000000,13.8034,14.3066,13.645,14.2634,363852,0
+REX.US,D,20220715,000000,14.6066,14.9034,14.3284,14.8734,306654,0
+REX.US,D,20220718,000000,15.155,15.2366,14.9368,15.165,201480,0
+REX.US,D,20220719,000000,15.4416,16.0116,15.3866,15.8984,285060,0
+REX.US,D,20220720,000000,15.7534,16.0666,15.4766,15.8084,321900,0
+REX.US,D,20220721,000000,15.54,15.54,14.8816,15.0384,326844,0
+REX.US,D,20220722,000000,14.9516,14.9984,14.6084,14.6784,229866,0
+REX.US,D,20220725,000000,14.8984,15.37,14.8316,15.37,184362,0
+REX.US,D,20220726,000000,15.4,15.6216,14.9334,15.045,269970,0
+REX.US,D,20220727,000000,15.1566,15.7434,15.0584,15.6934,250626,0
+REX.US,D,20220728,000000,15.7284,15.7284,15.275,15.5834,312000,0
+REX.US,D,20220729,000000,15.7516,16.0516,15.5866,15.91,241530,0
+REX.US,D,20220801,000000,15.5784,15.74,15.345,15.665,240804,0
+REX.US,D,20220802,000000,15.5116,16.11,15.5056,15.73,207828,0
+REX.US,D,20220803,000000,15.975,16.0666,15.6334,16.005,386184,0
+REX.US,D,20220804,000000,16.005,16.094,15.4534,15.5734,296346,0
+REX.US,D,20220805,000000,15.32,15.7564,15.32,15.6066,238020,0
+REX.US,D,20220808,000000,15.76,16.19,15.6,16.06,188968,0
+REX.US,D,20220809,000000,15.985,16.58,15.985,16.54,219670,0
+REX.US,D,20220810,000000,16.755,16.91,16.42,16.455,216652,0
+REX.US,D,20220811,000000,16.66,16.79,16.355,16.58,265974,0
+REX.US,D,20220812,000000,16.675,16.675,16.29,16.555,183734,0
+REX.US,D,20220815,000000,16.4,16.56,15.96,16.43,219990,0
+REX.US,D,20220816,000000,16.605,16.8,16.095,16.16,206456,0
+REX.US,D,20220817,000000,16.05,16.39,15.75,16.285,171828,0
+REX.US,D,20220818,000000,16.49,16.75,16.075,16.57,125514,0
+REX.US,D,20220819,000000,16.53,16.53,16.09,16.14,211232,0
+REX.US,D,20220822,000000,16.105,16.205,15.725,15.92,130252,0
+REX.US,D,20220823,000000,15.9,16.47,15.9,16.3,174748,0
+REX.US,D,20220824,000000,16.24,16.57,16.095,16.57,136832,0
+REX.US,D,20220825,000000,16.64,17.045,16.545,16.99,185214,0
+REX.US,D,20220826,000000,16.825,17.03,16.43,16.615,164004,0
+REX.US,D,20220829,000000,16.46,17.318,16.44,16.82,244412,0
+REX.US,D,20220830,000000,16.285,16.6523,13.565,14.375,602422,0
+REX.US,D,20220831,000000,14.155,15.2,13.924,15.15,581278,0
+REX.US,D,20220901,000000,14.905,15.0225,14.147,14.3,214476,0
+REX.US,D,20220902,000000,14.71,14.85,14.38,14.575,172832,0
+REX.US,D,20220906,000000,14.68,14.695,13.94,14.135,369538,0
+REX.US,D,20220907,000000,13.94,14.205,13.695,14.15,259518,0
+REX.US,D,20220908,000000,14.15,14.45,14.02,14.43,214722,0
+REX.US,D,20220909,000000,14.55,14.845,14.4488,14.63,203140,0
+REX.US,D,20220912,000000,14.83,14.98,14.63,14.66,137846,0
+REX.US,D,20220913,000000,14.3,14.6325,14.075,14.125,230072,0
+REX.US,D,20220914,000000,14.205,14.5875,14.135,14.295,224304,0
+REX.US,D,20220915,000000,14.15,14.39,13.86,14.035,227508,0
+REX.US,D,20220916,000000,13.995,14.155,13.7425,14.08,401002,0
+REX.US,D,20220919,000000,13.69,14.25,13.69,14.16,146314,0
+REX.US,D,20220920,000000,14.06,14.095,13.695,13.99,247934,0
+REX.US,D,20220921,000000,14.19,14.4,13.7917,13.915,164710,0
+REX.US,D,20220922,000000,14.14,14.14,13.73,13.955,159546,0
+REX.US,D,20220923,000000,13.55,13.595,13.12,13.47,238730,0
+REX.US,D,20220926,000000,13.415,13.835,13.395,13.555,228768,0
+REX.US,D,20220927,000000,13.68,14.12,13.66,14.055,203810,0
+REX.US,D,20220928,000000,14.16,14.7,14.055,14.6,241022,0
+REX.US,D,20220929,000000,14.495,14.495,13.86,14,212550,0
+REX.US,D,20220930,000000,13.955,14.275,13.84,13.96,273182,0
+REX.US,D,20221003,000000,14.22,14.48,14.115,14.41,205496,0
+REX.US,D,20221004,000000,14.615,14.785,14.47,14.685,178414,0
+REX.US,D,20221005,000000,14.52,14.8425,14.205,14.76,193318,0
+REX.US,D,20221006,000000,14.715,15.195,14.715,15.17,303382,0
+REX.US,D,20221007,000000,15.05,15.0725,14.59,14.785,221262,0
+REX.US,D,20221010,000000,14.9,15.135,14.19,14.225,250522,0
+REX.US,D,20221011,000000,14.19,14.925,14.005,14.76,328608,0
+REX.US,D,20221012,000000,14.63,14.63,14.14,14.48,193448,0
+REX.US,D,20221013,000000,14.225,15.055,14.225,15,317168,0
+REX.US,D,20221014,000000,14.885,15.165,14.375,14.55,251554,0
+REX.US,D,20221017,000000,14.62,14.87,13.925,14.255,502804,0
+REX.US,D,20221018,000000,14.325,14.5425,13.455,13.605,494842,0
+REX.US,D,20221019,000000,13.505,13.83,13.245,13.32,654092,0
+REX.US,D,20221020,000000,13.44,13.475,13.04,13.105,665420,0
+REX.US,D,20221021,000000,13.135,13.875,13.025,13.705,1931788,0
+REX.US,D,20221024,000000,13.705,14.25,13.5,14.045,349836,0
+REX.US,D,20221025,000000,14.045,14.645,13.88,14.51,341120,0
+REX.US,D,20221026,000000,14.68,15.005,14.5,14.755,290160,0
+REX.US,D,20221027,000000,14.935,14.935,14.48,14.53,262204,0
+REX.US,D,20221028,000000,14.685,14.71,14.14,14.7,254040,0
+REX.US,D,20221031,000000,14.565,14.995,14.565,14.995,190122,0
+REX.US,D,20221101,000000,15.225,15.235,14.8975,15.035,223022,0
+REX.US,D,20221102,000000,15.135,15.165,14.475,14.52,241886,0
+REX.US,D,20221103,000000,14.3,14.9075,14.285,14.7,263410,0
+REX.US,D,20221104,000000,15.09,15.21,14.655,15.205,228052,0
+REX.US,D,20221107,000000,15.32,15.4367,15.075,15.405,191034,0
+REX.US,D,20221108,000000,15.51,15.51,15.105,15.155,231054,0
+REX.US,D,20221109,000000,15.07,15.1225,14.105,14.13,198206,0
+REX.US,D,20221110,000000,14.625,15.325,14.475,15.225,225846,0
+REX.US,D,20221111,000000,15.145,15.81,15.145,15.61,172424,0
+REX.US,D,20221114,000000,15.575,16.105,15.225,15.89,185670,0
+REX.US,D,20221115,000000,15.895,16.485,15.855,16.42,203968,0
+REX.US,D,20221116,000000,16.33,16.46,16.225,16.275,125322,0
+REX.US,D,20221117,000000,16.065,16.32,15.93,16.31,122998,0
+REX.US,D,20221118,000000,16.4,16.54,16.045,16.315,163300,0
+REX.US,D,20221121,000000,16.24,16.24,15.71,16.115,123352,0
+REX.US,D,20221122,000000,16.205,16.7,16.205,16.575,138668,0
+REX.US,D,20221123,000000,16.42,16.525,15.845,16.095,102558,0
+REX.US,D,20221125,000000,16.01,16.38,15.91,16.22,55038,0
+REX.US,D,20221128,000000,15.98,16.23,15.5175,15.55,137102,0
+REX.US,D,20221129,000000,15.61,15.6625,15.205,15.21,164686,0
+REX.US,D,20221130,000000,15.16,15.2875,14.755,14.755,1045412,0
+REX.US,D,20221201,000000,15.47,18.14,15.3156,17.425,508264,0
+REX.US,D,20221202,000000,16.69,18.155,16.575,17.21,244080,0
+REX.US,D,20221205,000000,17.25,17.25,15.445,15.495,368068,0
+REX.US,D,20221206,000000,15.41,15.545,14.745,14.95,437204,0
+REX.US,D,20221207,000000,14.965,14.965,14.295,14.3,222334,0
+REX.US,D,20221208,000000,14.39,14.67,14.21,14.41,167618,0
+REX.US,D,20221209,000000,14.44,14.635,14.045,14.58,185510,0
+REX.US,D,20221212,000000,14.605,15.115,14.435,15.09,239320,0
+REX.US,D,20221213,000000,15.385,15.57,14.9675,15.45,240378,0
+REX.US,D,20221214,000000,15.58,15.645,15.135,15.255,188406,0
+REX.US,D,20221215,000000,15,15.075,14.695,14.975,237734,0
+REX.US,D,20221216,000000,14.575,15.075,14.2675,14.565,2253764,0
+REX.US,D,20221219,000000,14.62,14.9077,14.565,14.825,211870,0
+REX.US,D,20221220,000000,14.65,15.15,14.65,14.905,142698,0
+REX.US,D,20221221,000000,15.155,15.47,14.935,15.335,196438,0
+REX.US,D,20221222,000000,15.14,15.14,14.235,14.705,189344,0
+REX.US,D,20221223,000000,14.75,15.19,14.65,15.02,139976,0
+REX.US,D,20221227,000000,15.11,15.2,14.965,15.11,107224,0
+REX.US,D,20221228,000000,15.04,15.155,14.68,14.795,148164,0
+REX.US,D,20221229,000000,14.795,15.395,14.795,15.395,96074,0
+REX.US,D,20221230,000000,15.8,16.245,15.6325,15.93,242654,0
+REX.US,D,20230103,000000,15.935,16.255,14.345,14.445,261874,0
+REX.US,D,20230104,000000,14.33,14.975,14.25,14.95,146128,0
+REX.US,D,20230105,000000,14.83,15.365,14.38,14.865,114890,0
+REX.US,D,20230106,000000,15.04,15.225,14.765,15.19,106202,0
+REX.US,D,20230109,000000,15.415,15.415,15.04,15.16,106672,0
+REX.US,D,20230110,000000,15.06,15.45,15.015,15.355,131554,0
+REX.US,D,20230111,000000,15.435,15.595,15.285,15.43,82684,0
+REX.US,D,20230112,000000,15.575,15.95,15.575,15.93,102626,0
+REX.US,D,20230113,000000,15.93,16.2625,15.89,16.09,108780,0
+REX.US,D,20230117,000000,16.19,16.45,15.88,15.965,120992,0
+REX.US,D,20230118,000000,16.075,16.2,15.07,15.115,145016,0
+REX.US,D,20230119,000000,15.075,15.39,14.575,15.27,311676,0
+REX.US,D,20230120,000000,15.425,15.745,15.235,15.68,317286,0
+REX.US,D,20230123,000000,15.585,15.965,15.55,15.715,104364,0
+REX.US,D,20230124,000000,15.675,15.675,15.48,15.595,84966,0
+REX.US,D,20230125,000000,15.525,16.155,15.315,16.145,137608,0
+REX.US,D,20230126,000000,16.26,16.405,15.585,15.8,216284,0
+REX.US,D,20230127,000000,15.845,16.35,15.815,15.855,117538,0
+REX.US,D,20230130,000000,15.69,16.14,15.62,15.815,126070,0
+REX.US,D,20230131,000000,15.84,16.505,15.84,16.36,204304,0
+REX.US,D,20230201,000000,16.38,17.1,16.28,16.685,303712,0
+REX.US,D,20230202,000000,16.765,16.92,16.46,16.85,203630,0
+REX.US,D,20230203,000000,16.685,17.17,16.505,16.56,267736,0
+REX.US,D,20230206,000000,16.67,16.87,16.255,16.87,277420,0
+REX.US,D,20230207,000000,16.815,16.815,16.3325,16.78,223230,0
+REX.US,D,20230208,000000,16.72,16.96,16.52,16.56,174070,0
+REX.US,D,20230209,000000,16.66,16.66,16.41,16.6,374162,0
+REX.US,D,20230210,000000,16.61,17.065,16.405,17.055,211000,0
+REX.US,D,20230213,000000,16.935,17.375,16.8635,17.105,136328,0
+REX.US,D,20230214,000000,16.945,17.065,16.695,16.965,98404,0
+REX.US,D,20230215,000000,16.87,17.02,16.65,16.97,116008,0
+REX.US,D,20230216,000000,16.785,17.095,16.73,16.76,141240,0
+REX.US,D,20230217,000000,16.745,16.745,16.3,16.33,146142,0
+REX.US,D,20230221,000000,16.27,16.515,15.99,16.005,181532,0
+REX.US,D,20230222,000000,16.01,16.42,15.885,16.16,199082,0
+REX.US,D,20230223,000000,16.37,16.695,16.28,16.53,125978,0
+REX.US,D,20230224,000000,16.285,16.41,16.155,16.385,111090,0
+REX.US,D,20230227,000000,16.49,16.71,16.455,16.52,84676,0
+REX.US,D,20230228,000000,16.545,16.735,16.425,16.505,234598,0
+REX.US,D,20230301,000000,16.545,16.945,16.4825,16.9,166760,0
+REX.US,D,20230302,000000,16.76,16.925,16.535,16.59,119380,0
+REX.US,D,20230303,000000,16.56,16.995,16.47,16.935,110724,0
+REX.US,D,20230306,000000,16.88,16.88,15.925,16.13,310542,0
+REX.US,D,20230307,000000,16.125,16.325,16,16.115,151552,0
+REX.US,D,20230308,000000,16.14,16.34,15.835,16.145,178424,0
+REX.US,D,20230309,000000,16.15,16.235,15.85,15.86,128680,0
+REX.US,D,20230310,000000,15.795,15.955,15.21,15.34,213516,0
+REX.US,D,20230313,000000,14.94,15.7475,14.89,15.455,215374,0
+REX.US,D,20230314,000000,15.81,16.075,15.64,15.875,221028,0
+REX.US,D,20230315,000000,15.375,15.565,15.06,15.28,223752,0
+REX.US,D,20230316,000000,15.005,15.425,14.885,15.18,187782,0
+REX.US,D,20230317,000000,15.07,15.155,14.835,14.925,1088800,0
+REX.US,D,20230320,000000,15.02,15.4925,14.94,15.22,260904,0
+REX.US,D,20230321,000000,15.475,15.73,15.295,15.65,296744,0
+REX.US,D,20230322,000000,15.55,15.785,15.105,15.105,151716,0
+REX.US,D,20230323,000000,15.31,15.5975,14.155,14.155,272502,0
+REX.US,D,20230324,000000,14.075,14.385,13.71,14.12,244060,0
+REX.US,D,20230327,000000,14.305,14.48,14.05,14.33,148156,0
+REX.US,D,20230328,000000,14.245,14.625,14.245,14.58,191750,0
+REX.US,D,20230329,000000,14.745,14.745,14.235,14.31,187562,0
+REX.US,D,20230330,000000,14.38,14.435,14.255,14.375,240806,0
+REX.US,D,20230331,000000,14.435,14.53,14.115,14.295,293870,0
+REX.US,D,20230403,000000,14.54,14.88,14.54,14.785,296422,0
+REX.US,D,20230404,000000,14.715,14.715,14.275,14.32,212392,0
+REX.US,D,20230405,000000,14.295,14.43,14.185,14.335,137770,0
+REX.US,D,20230406,000000,14.345,14.345,14.02,14.185,116060,0
+REX.US,D,20230410,000000,14.085,14.585,14.085,14.535,129350,0
+REX.US,D,20230411,000000,14.505,14.855,14.505,14.64,129520,0
+REX.US,D,20230412,000000,14.735,14.79,14.535,14.565,137126,0
+REX.US,D,20230413,000000,14.62,14.755,14.425,14.52,134752,0
+REX.US,D,20230414,000000,14.55,14.555,14.15,14.42,178658,0
+REX.US,D,20230417,000000,14.54,14.665,14.255,14.33,182436,0
+REX.US,D,20230418,000000,14.375,14.44,14.16,14.285,130976,0
+REX.US,D,20230419,000000,14.215,14.285,14.0425,14.27,138188,0
+REX.US,D,20230420,000000,14.155,14.275,14.075,14.235,179766,0
+REX.US,D,20230421,000000,14.275,14.3325,14.02,14.24,388294,0
+REX.US,D,20230424,000000,14.27,14.59,14.27,14.49,118284,0
+REX.US,D,20230425,000000,14.34,14.34,14.16,14.18,152208,0
+REX.US,D,20230426,000000,14.1,14.25,14,14.115,117730,0
+REX.US,D,20230427,000000,14.08,14.305,13.9525,14.14,121304,0
+REX.US,D,20230428,000000,14.125,14.33,14.105,14.145,150992,0
+REX.US,D,20230501,000000,14.11,14.39,14.11,14.33,98352,0
+REX.US,D,20230502,000000,14.2,14.2725,13.865,13.975,134224,0
+REX.US,D,20230503,000000,13.91,14.19,13.83,13.855,153140,0
+REX.US,D,20230504,000000,13.815,14.07,13.735,13.885,127322,0
+REX.US,D,20230505,000000,14.13,14.16,13.8625,14.15,161186,0
+REX.US,D,20230508,000000,14.285,14.39,14.04,14.19,127930,0
+REX.US,D,20230509,000000,14.12,14.4,14.04,14.315,174158,0
+REX.US,D,20230510,000000,14.47,14.47,14.2,14.315,92250,0
+REX.US,D,20230511,000000,14.185,14.3575,14.14,14.24,95756,0
+REX.US,D,20230512,000000,14.365,14.6,14.3475,14.44,75816,0
+REX.US,D,20230515,000000,14.47,14.635,14.37,14.515,80582,0
+REX.US,D,20230516,000000,14.555,14.555,14.195,14.195,89728,0
+REX.US,D,20230517,000000,14.325,14.775,14.2112,14.74,137648,0
+REX.US,D,20230518,000000,14.74,15.0225,14.65,14.995,117196,0
+REX.US,D,20230519,000000,15.155,15.245,14.9525,15.06,100164,0
+REX.US,D,20230522,000000,15.045,15.71,15.045,15.555,120732,0
+REX.US,D,20230523,000000,15.56,15.775,15.51,15.61,119472,0
+REX.US,D,20230524,000000,15.685,15.685,15.32,15.66,136648,0
+REX.US,D,20230525,000000,16.635,17.8,16.5134,17.61,361318,0
+REX.US,D,20230526,000000,17.435,17.75,17.305,17.48,144422,0
+REX.US,D,20230530,000000,17.375,17.605,17.375,17.475,167204,0
+REX.US,D,20230531,000000,17.335,17.365,15.98,16.47,196510,0
+REX.US,D,20230601,000000,16.51,16.7475,16.28,16.525,142886,0
+REX.US,D,20230602,000000,16.795,17.185,16.605,17.165,156556,0
+REX.US,D,20230605,000000,17.005,17.0375,16.44,16.97,143580,0
+REX.US,D,20230606,000000,16.84,17.475,16.83,17.23,160090,0
+REX.US,D,20230607,000000,17.365,17.685,17.3075,17.555,147938,0
+REX.US,D,20230608,000000,17.505,17.56,16.8926,17.165,177092,0
+REX.US,D,20230609,000000,17.09,17.09,16.68,17.015,160468,0
+REX.US,D,20230612,000000,16.9,17.0125,16.535,16.845,170532,0
+REX.US,D,20230613,000000,16.955,17.255,16.91,17.16,169372,0
+REX.US,D,20230614,000000,17.26,17.37,17.1025,17.21,147212,0
+REX.US,D,20230615,000000,17.235,17.46,17.175,17.345,154804,0
+REX.US,D,20230616,000000,17.495,17.495,16.71,16.91,1080760,0
+REX.US,D,20230620,000000,17.01,17.125,16.77,16.785,136840,0
+REX.US,D,20230621,000000,16.745,16.8475,16.51,16.52,143578,0
+REX.US,D,20230622,000000,16.51,16.51,16.215,16.48,122454,0
+REX.US,D,20230623,000000,16.29,16.485,16.29,16.465,550608,0
+REX.US,D,20230626,000000,16.5,16.83,16.4944,16.58,86476,0
+REX.US,D,20230627,000000,16.625,16.795,16.4525,16.68,117524,0
+REX.US,D,20230628,000000,16.71,16.98,16.6625,16.775,79946,0
+REX.US,D,20230629,000000,16.785,17.25,16.785,17.215,88960,0
+REX.US,D,20230630,000000,17.29,17.56,17.195,17.405,111072,0
+REX.US,D,20230703,000000,17.35,17.5825,17.21,17.43,40350,0
+REX.US,D,20230705,000000,17.405,17.405,17.02,17.185,143706,0
+REX.US,D,20230706,000000,17.08,17.23,16.925,17.19,90954,0
+REX.US,D,20230707,000000,17.215,17.725,17.215,17.545,148776,0
+REX.US,D,20230710,000000,17.49,17.66,17.455,17.625,70214,0
+REX.US,D,20230711,000000,17.71,17.71,17.47,17.645,58070,0
+REX.US,D,20230712,000000,17.88,17.88,17.415,17.55,156830,0
+REX.US,D,20230713,000000,17.46,17.745,17.46,17.52,89186,0
+REX.US,D,20230714,000000,17.5,17.575,17.31,17.505,78474,0
+REX.US,D,20230717,000000,17.49,17.65,17.42,17.465,95312,0
+REX.US,D,20230718,000000,17.495,17.895,17.495,17.825,84302,0
+REX.US,D,20230719,000000,17.835,17.9975,17.74,17.94,93344,0
+REX.US,D,20230720,000000,18.01,18.01,17.535,17.905,110020,0
+REX.US,D,20230721,000000,18.06,18.06,17.66,17.88,340992,0
+REX.US,D,20230724,000000,17.91,18.28,17.91,18.04,86058,0
+REX.US,D,20230725,000000,17.995,18.205,17.9875,18.135,89256,0
+REX.US,D,20230726,000000,18.13,18.275,18.115,18.215,61160,0
+REX.US,D,20230727,000000,18.245,18.315,17.905,17.995,86848,0
+REX.US,D,20230728,000000,18.03,18.2875,17.9875,18.225,68176,0
+REX.US,D,20230731,000000,18.255,18.5475,18.255,18.51,113780,0
+REX.US,D,20230801,000000,18.45,18.65,18.25,18.6,138964,0
+REX.US,D,20230802,000000,18.455,18.515,18.0675,18.41,139510,0
+REX.US,D,20230803,000000,18.38,18.725,18.313,18.575,65300,0
+REX.US,D,20230804,000000,18.57,18.6925,18.21,18.215,130694,0
+REX.US,D,20230807,000000,18.255,18.735,18.195,18.675,71522,0
+REX.US,D,20230808,000000,18.435,18.905,18.36,18.89,84386,0
+REX.US,D,20230809,000000,18.885,19.22,18.83,18.945,75902,0
+REX.US,D,20230810,000000,18.94,19.08,18.69,18.98,86848,0
+REX.US,D,20230811,000000,18.91,18.995,18.65,18.72,87414,0
+REX.US,D,20230814,000000,18.62,18.805,18.355,18.78,92904,0
+REX.US,D,20230815,000000,18.675,18.7325,18.445,18.475,114806,0
+REX.US,D,20230816,000000,18.54,18.78,18.44,18.44,66294,0
+REX.US,D,20230817,000000,18.475,18.615,18.075,18.175,69836,0
+REX.US,D,20230818,000000,18.05,18.48,18.05,18.45,192576,0
+REX.US,D,20230821,000000,18.395,18.5471,18.3,18.34,72010,0
+REX.US,D,20230822,000000,18.35,18.515,18.005,18.09,90046,0
+REX.US,D,20230823,000000,18.02,18.04,17.7525,17.935,84238,0
+REX.US,D,20230824,000000,17.81,18.07,17.47,18.065,164854,0
+REX.US,D,20230825,000000,18.34,20.025,18.335,19.97,254814,0
+REX.US,D,20230828,000000,20.07,20.365,19.78,20.28,169354,0
+REX.US,D,20230829,000000,20.265,20.815,20.115,20.67,179880,0
+REX.US,D,20230830,000000,19.23,19.69,17.865,19.415,275716,0
+REX.US,D,20230831,000000,19.325,19.895,19.09,19.745,257872,0
+REX.US,D,20230901,000000,19.895,20.1925,19.65,19.72,125856,0
+REX.US,D,20230905,000000,19.595,19.7775,18.94,19.415,144642,0
+REX.US,D,20230906,000000,19.495,19.495,19.125,19.155,77848,0
+REX.US,D,20230907,000000,19.175,19.575,19.015,19.495,152874,0
+REX.US,D,20230908,000000,19.65,19.95,19.6075,19.755,74328,0
+REX.US,D,20230911,000000,19.79,20.26,19.715,20.075,106488,0
+REX.US,D,20230912,000000,20.06,20.2089,19.8075,19.875,96316,0
+REX.US,D,20230913,000000,19.791,19.835,19.561,19.825,103758,0
+REX.US,D,20230914,000000,19.97,20.275,19.885,20.25,102502,0
+REX.US,D,20230915,000000,20.155,20.175,19.53,19.595,1155894,0
+REX.US,D,20230918,000000,19.75,20.12,19.75,19.905,114210,0
+REX.US,D,20230919,000000,19.855,19.89,19.465,19.7,160460,0
+REX.US,D,20230920,000000,19.825,20.11,19.57,19.57,131688,0
+REX.US,D,20230921,000000,19.495,19.79,19.35,19.685,131764,0
+REX.US,D,20230922,000000,19.79,19.86,19.54,19.765,136372,0
+REX.US,D,20230925,000000,19.655,19.99,19.5,19.925,114996,0
+REX.US,D,20230926,000000,19.92,20.1964,19.69,19.79,192848,0
+REX.US,D,20230927,000000,19.83,20.365,19.83,20.25,91002,0
+REX.US,D,20230928,000000,20.195,20.385,19.94,20.355,192296,0
+REX.US,D,20230929,000000,20.49,20.54,19.755,20.36,262184,0
+REX.US,D,20231002,000000,20.395,20.395,19.76,19.935,173602,0
+REX.US,D,20231003,000000,19.85,19.9425,19.575,19.77,96614,0
+REX.US,D,20231004,000000,19.755,19.755,19,19.245,170616,0
+REX.US,D,20231005,000000,18.945,19.315,18.78,19.13,189318,0
+REX.US,D,20231006,000000,19.225,19.38,18.955,18.985,70506,0
+REX.US,D,20231009,000000,19.055,19.215,18.94,19.08,89238,0
+REX.US,D,20231010,000000,19.155,19.6175,19.155,19.455,105516,0
+REX.US,D,20231011,000000,19.355,19.41,19.0875,19.15,115926,0
+REX.US,D,20231012,000000,19.23,19.23,18.305,18.36,124238,0
+REX.US,D,20231013,000000,18.545,18.59,17.95,17.97,139144,0
+REX.US,D,20231016,000000,18.19,18.855,18,18.755,251600,0
+REX.US,D,20231017,000000,18.74,19.235,18.735,19.06,175418,0
+REX.US,D,20231018,000000,18.995,18.995,18.555,18.755,123538,0
+REX.US,D,20231019,000000,18.62,18.7025,18.28,18.6,198830,0
+REX.US,D,20231020,000000,18.68,18.735,18.305,18.7,651274,0
+REX.US,D,20231023,000000,18.775,18.8,18.095,18.155,199250,0
+REX.US,D,20231024,000000,18.265,18.665,18.245,18.56,228684,0
+REX.US,D,20231025,000000,18.495,18.85,18.445,18.455,121772,0
+REX.US,D,20231026,000000,18.5,18.66,18.395,18.545,140182,0
+REX.US,D,20231027,000000,18.45,18.75,18.13,18.435,107006,0
+REX.US,D,20231030,000000,18.55,18.9,18.54,18.86,128454,0
+REX.US,D,20231031,000000,19.03,19.04,18.7,19.005,155916,0
+REX.US,D,20231101,000000,19.02,19.125,18.505,18.76,191802,0
+REX.US,D,20231102,000000,19,19.055,18.65,18.975,168892,0
+REX.US,D,20231103,000000,19.22,19.25,18.775,19.11,216678,0
+REX.US,D,20231106,000000,19.15,19.35,18.825,19.035,208182,0
+REX.US,D,20231107,000000,18.84,18.97,18.315,18.385,137840,0
+REX.US,D,20231108,000000,18.345,18.345,17.98,18.085,107554,0
+REX.US,D,20231109,000000,18.32,18.36,18.1,18.125,106228,0
+REX.US,D,20231110,000000,18.275,18.52,17.975,18.435,150492,0
+REX.US,D,20231113,000000,18.345,18.5025,18.225,18.25,84010,0
+REX.US,D,20231114,000000,18.725,19.04,18.63,18.86,247380,0
+REX.US,D,20231115,000000,18.895,19.19,18.805,18.805,135946,0
+REX.US,D,20231116,000000,18.76,18.77,18.355,18.55,111870,0
+REX.US,D,20231117,000000,18.71,18.7525,17.865,18.365,148940,0
+REX.US,D,20231120,000000,18.545,18.915,18.195,18.725,171618,0
+REX.US,D,20231121,000000,18.74,18.8,18.44,18.445,98366,0
+REX.US,D,20231122,000000,18.455,18.6925,18.34,18.495,75622,0
+REX.US,D,20231124,000000,18.395,18.54,18.395,18.49,47068,0
+REX.US,D,20231127,000000,18.47,18.47,18.1975,18.43,118908,0
+REX.US,D,20231128,000000,18.55,18.615,18.275,18.325,101664,0
+REX.US,D,20231129,000000,18.46,18.545,18.315,18.445,116354,0
+REX.US,D,20231130,000000,24.03,25.5925,23.03,24.51,580898,0
+REX.US,D,20231201,000000,24.425,24.425,23,23.58,373800,0
+REX.US,D,20231204,000000,23.425,23.59,22.52,22.525,271038,0
+REX.US,D,20231205,000000,22.525,22.525,21.25,21.48,312310,0
+REX.US,D,20231206,000000,21.67,21.8164,20.665,20.865,246230,0
+REX.US,D,20231207,000000,20.74,21.045,20.3925,20.605,213912,0
+REX.US,D,20231208,000000,20.77,21.315,20.515,21.205,171938,0
+REX.US,D,20231211,000000,21.055,21.285,20.34,20.74,256616,0
+REX.US,D,20231212,000000,20.85,20.85,20.175,20.385,332070,0
+REX.US,D,20231213,000000,20.535,21.12,20.025,20.965,316598,0
+REX.US,D,20231214,000000,21.245,22.11,21.035,22.07,361626,0
+REX.US,D,20231215,000000,22.135,22.3125,21.63,21.95,1531484,0
+REX.US,D,20231218,000000,22.35,22.565,22.21,22.395,246486,0
+REX.US,D,20231219,000000,22.84,23.83,22.805,23.78,547732,0
+REX.US,D,20231220,000000,23.785,24.1075,23.325,23.325,331892,0
+REX.US,D,20231221,000000,23.74,23.9788,23.1325,23.68,214670,0
+REX.US,D,20231222,000000,24.07,24.07,23.6675,23.895,287920,0
+REX.US,D,20231226,000000,24.035,24.305,23.87,24.085,192440,0
+REX.US,D,20231227,000000,24.27,24.4525,23.955,24.095,149558,0
+REX.US,D,20231228,000000,24.09,24.185,23.85,23.95,181152,0
+REX.US,D,20231229,000000,23.925,24.035,23.515,23.65,301808,0
+REX.US,D,20240102,000000,23.585,24.06,23.38,23.465,356954,0
+REX.US,D,20240103,000000,23.42,23.91,23.175,23.51,237506,0
+REX.US,D,20240104,000000,23.325,23.73,23.325,23.575,209000,0
+REX.US,D,20240105,000000,23.57,23.74,23.32,23.515,247376,0
+REX.US,D,20240108,000000,23.435,23.56,23.08,23.11,227576,0
+REX.US,D,20240109,000000,23.01,23.015,22.26,22.875,232572,0
+REX.US,D,20240110,000000,22.965,22.965,22.345,22.425,328602,0
+REX.US,D,20240111,000000,22.5,22.5,21.815,21.845,406860,0
+REX.US,D,20240112,000000,22.205,22.5525,21.755,22.485,424184,0
+REX.US,D,20240116,000000,22.505,22.85,22.355,22.465,252238,0
+REX.US,D,20240117,000000,22.255,22.5125,22.045,22.31,241838,0
+REX.US,D,20240118,000000,22.46,22.48,22.0925,22.235,197526,0
+REX.US,D,20240119,000000,22.295,22.295,21.78,21.93,393266,0
+REX.US,D,20240122,000000,21.885,22.395,21.885,22.12,221682,0
+REX.US,D,20240123,000000,22.125,22.265,20.99,21,318582,0
+REX.US,D,20240124,000000,21.25,21.485,20.77,20.99,318484,0
+REX.US,D,20240125,000000,21.275,21.285,20.75,20.785,196966,0
+REX.US,D,20240126,000000,20.895,21.295,20.8486,20.94,177144,0
+REX.US,D,20240129,000000,21.025,21.285,20.72,21.12,230294,0
+REX.US,D,20240130,000000,21,21.405,20.8125,21.315,235542,0
+REX.US,D,20240131,000000,21.255,21.337,20.69,20.695,179736,0
+REX.US,D,20240201,000000,21.005,21.555,20.75,20.965,209560,0
+REX.US,D,20240202,000000,20.72,20.835,20.3875,20.64,171512,0
+REX.US,D,20240205,000000,20.47,20.5325,20.09,20.455,237984,0
+REX.US,D,20240206,000000,20.44,20.76,20.3575,20.505,138736,0
+REX.US,D,20240207,000000,20.715,21.33,20.655,21.03,173856,0
+REX.US,D,20240208,000000,21.365,21.6378,21.2036,21.625,203088,0
+REX.US,D,20240209,000000,21.565,21.89,21.55,21.855,145726,0
+REX.US,D,20240212,000000,22.205,22.405,22.125,22.15,187912,0
+REX.US,D,20240213,000000,21.875,22.135,20.985,21.07,216952,0
+REX.US,D,20240214,000000,21.365,21.675,21.12,21.655,196102,0
+REX.US,D,20240215,000000,21.67,22.17,21.44,22.17,209512,0
+REX.US,D,20240216,000000,22.09,22.145,21.855,22.03,172636,0
+REX.US,D,20240220,000000,21.68,21.712,20.99,21.005,171160,0
+REX.US,D,20240221,000000,21.025,21.74,20.985,21.645,156204,0
+REX.US,D,20240222,000000,21.455,21.5825,20.94,21.345,203528,0
+REX.US,D,20240223,000000,21.535,21.875,21.27,21.665,132236,0
+REX.US,D,20240226,000000,21.485,21.9475,21.485,21.815,175428,0
+REX.US,D,20240227,000000,22,22,21.665,21.755,120612,0
+REX.US,D,20240228,000000,21.675,21.925,21.325,21.325,92226,0
+REX.US,D,20240229,000000,21.625,22.055,21.605,21.99,219672,0
+REX.US,D,20240301,000000,21.985,22.085,21.6,21.65,132168,0
+REX.US,D,20240304,000000,21.58,21.79,21.445,21.65,111724,0
+REX.US,D,20240305,000000,21.64,21.875,21.43,21.535,125580,0
+REX.US,D,20240306,000000,21.715,21.85,21.46,21.68,112466,0
+REX.US,D,20240307,000000,21.81,22.4395,21.705,22.04,128308,0
+REX.US,D,20240308,000000,22.115,22.35,21.7875,21.95,111382,0
+REX.US,D,20240311,000000,21.855,22.0825,21.615,21.875,174098,0
+REX.US,D,20240312,000000,21.8,21.93,21.55,21.755,125636,0
+REX.US,D,20240313,000000,21.75,22.155,21.75,21.89,177268,0
+REX.US,D,20240314,000000,21.89,21.89,21.595,21.765,250246,0
+REX.US,D,20240315,000000,21.7,22.535,21.7,22.2,1055416,0
+REX.US,D,20240318,000000,22.25,22.485,22.1762,22.445,247658,0
+REX.US,D,20240319,000000,22.475,23.045,22.475,22.705,297218,0
+REX.US,D,20240320,000000,22.555,22.965,22.2151,22.86,231026,0
+REX.US,D,20240321,000000,23.02,23.115,22.575,22.615,343942,0
+REX.US,D,20240322,000000,22.27,22.56,22.04,22.28,232500,0
+REX.US,D,20240325,000000,22.465,22.68,22.37,22.53,155442,0
+REX.US,D,20240326,000000,22.645,22.645,21.865,21.9,208750,0
+REX.US,D,20240327,000000,21.915,22.4925,21.865,21.96,407810,0
+REX.US,D,20240328,000000,26.06,29.45,25.085,29.355,1415946,0
+REX.US,D,20240401,000000,29.48,30.16,28.5,29.455,770816,0
+REX.US,D,20240402,000000,29.57,30.3925,29.09,29.95,676308,0
+REX.US,D,20240403,000000,29.965,30.26,29.035,29.815,775454,0
+REX.US,D,20240404,000000,30.075,30.3,28.9,29,338146,0
+REX.US,D,20240405,000000,29.085,29.72,28.7,29.4,298324,0
+REX.US,D,20240408,000000,29.6,29.675,29.13,29.205,272732,0
+REX.US,D,20240409,000000,29.44,29.565,28.65,29.045,199554,0
+REX.US,D,20240410,000000,28.39,29.085,28.185,28.9,220114,0
+REX.US,D,20240411,000000,28.825,28.925,28.06,28.56,192902,0
+REX.US,D,20240412,000000,28.77,29.045,27.96,28.36,263614,0
+REX.US,D,20240415,000000,28.435,28.64,27.15,27.355,283422,0
+REX.US,D,20240416,000000,27.225,27.49,26.82,27.325,212874,0
+REX.US,D,20240417,000000,27.705,28.925,27.2675,28.575,566518,0
+REX.US,D,20240418,000000,28.5,28.815,27.46,27.65,368188,0
+REX.US,D,20240419,000000,27.53,28.315,27.53,28.13,223264,0
+REX.US,D,20240422,000000,28.035,28.335,27.65,28.135,271638,0
+REX.US,D,20240423,000000,28.105,28.885,27.99,28.405,396714,0
+REX.US,D,20240424,000000,28.17,28.685,27.265,27.985,401422,0
+REX.US,D,20240425,000000,27.685,28.11,27.41,28.11,291786,0
+REX.US,D,20240426,000000,28.335,28.555,27.9825,28.52,328418,0
+REX.US,D,20240429,000000,28.535,28.655,28.24,28.6,399294,0
+REX.US,D,20240430,000000,28.61,28.61,27.615,27.665,393014,0
+REX.US,D,20240501,000000,27.795,27.9,27.02,27.465,304996,0
+REX.US,D,20240502,000000,27.69,27.885,27.225,27.8,315234,0
+REX.US,D,20240503,000000,28.26,28.615,27.7225,28.565,522828,0
+REX.US,D,20240506,000000,28.735,29.48,28.645,28.795,531550,0
+REX.US,D,20240507,000000,28.87,29.25,28.75,28.805,405834,0
+REX.US,D,20240508,000000,28.575,29.18,28.575,28.91,541024,0
+REX.US,D,20240509,000000,29,29.78,28.9525,29.765,616256,0
+REX.US,D,20240510,000000,30.005,30.2074,28.975,29.585,476324,0
+REX.US,D,20240513,000000,29.75,30.045,28.78,28.95,470516,0
+REX.US,D,20240514,000000,28.955,29.36,28.53,29.08,432188,0
+REX.US,D,20240515,000000,29.185,29.74,28.36,28.51,338246,0
+REX.US,D,20240516,000000,28.445,28.47,27.97,28.175,391498,0
+REX.US,D,20240517,000000,28.315,28.53,28.05,28.3,370624,0
+REX.US,D,20240520,000000,28.3,28.6,27.77,27.85,409930,0
+REX.US,D,20240521,000000,27.82,28.18,27.336,28.09,511306,0
+REX.US,D,20240522,000000,28.285,29.955,28.175,28.97,835946,0
+REX.US,D,20240523,000000,28.92,29.2053,27.675,27.83,569766,0
+REX.US,D,20240524,000000,28.005,28.53,27.87,28.01,400162,0
+REX.US,D,20240528,000000,28.135,28.325,26.935,26.95,376030,0
+REX.US,D,20240529,000000,26.765,27.175,26.2212,26.315,339966,0
+REX.US,D,20240530,000000,26.015,26.0975,25.065,25.125,472054,0
+REX.US,D,20240531,000000,24.955,25.4075,24.7,24.995,628040,0
+REX.US,D,20240603,000000,25.345,25.365,24.54,24.555,336940,0
+REX.US,D,20240604,000000,24.43,24.49,23.36,23.635,503082,0
+REX.US,D,20240605,000000,23.8,24.2175,23.67,23.895,294716,0
+REX.US,D,20240606,000000,23.835,23.945,23.335,23.385,275886,0
+REX.US,D,20240607,000000,23.27,23.745,23.165,23.375,290272,0
+REX.US,D,20240610,000000,23.195,23.72,23.195,23.53,287374,0
+REX.US,D,20240611,000000,23.37,23.37,22.72,22.835,267500,0
+REX.US,D,20240612,000000,23.26,23.81,23.0616,23.275,407816,0
+REX.US,D,20240613,000000,23.155,23.48,22.765,23.035,380448,0
+REX.US,D,20240614,000000,23,23.2,22.605,22.925,340458,0
+REX.US,D,20240617,000000,22.895,23.09,22.575,22.82,587180,0
+REX.US,D,20240618,000000,22.8,23.1175,22.435,22.645,509550,0
+REX.US,D,20240620,000000,22.6,22.78,22.115,22.43,508816,0
+REX.US,D,20240621,000000,22.45,22.65,22.035,22.035,1599900,0
+REX.US,D,20240624,000000,22.11,22.77,22.11,22.15,499084,0
+REX.US,D,20240625,000000,22.11,22.495,21.86,22.3,320816,0
+REX.US,D,20240626,000000,22.135,22.505,22.095,22.42,411046,0
+REX.US,D,20240627,000000,22.425,22.6275,22.225,22.38,607530,0
+REX.US,D,20240628,000000,22.7,22.97,22.475,22.795,1042268,0
+REX.US,D,20240701,000000,22.8,22.8,22.33,22.685,348448,0
+REX.US,D,20240702,000000,22.835,22.835,22.162,22.195,287528,0
+REX.US,D,20240703,000000,22.13,22.49,21.925,22.385,149756,0
+REX.US,D,20240705,000000,22.185,22.465,21.355,21.36,257030,0
+REX.US,D,20240708,000000,21.475,21.745,21.335,21.745,244570,0
+REX.US,D,20240709,000000,21.565,21.78,21.435,21.7,252668,0
+REX.US,D,20240710,000000,21.755,22.145,21.6,22.055,230910,0
+REX.US,D,20240711,000000,22.355,23.08,21.865,23.01,364000,0
+REX.US,D,20240712,000000,23.27,23.395,22.985,23.305,271704,0
+REX.US,D,20240715,000000,23.605,23.845,23.305,23.54,273228,0
+REX.US,D,20240716,000000,23.7,24.3,23.605,24.25,273070,0
+REX.US,D,20240717,000000,23.985,24.485,23.6,23.805,430126,0
+REX.US,D,20240718,000000,23.625,24.065,23.045,23.34,309570,0
+REX.US,D,20240719,000000,23.385,23.47,22.84,23.005,205560,0
+REX.US,D,20240722,000000,23.175,23.335,22.675,23.145,198080,0
+REX.US,D,20240723,000000,23.15,23.54,22.845,23.345,232144,0
+REX.US,D,20240724,000000,23.31,23.515,22.77,22.99,192984,0
+REX.US,D,20240725,000000,23.18,24.24,22.965,24.11,229010,0
+REX.US,D,20240726,000000,24.425,24.445,23.7623,24.27,247958,0
+REX.US,D,20240729,000000,24.395,24.395,23.745,24.2,239658,0
+REX.US,D,20240730,000000,24.385,25.065,24.315,25.025,249314,0
+REX.US,D,20240731,000000,25.24,26,25.03,25.405,407616,0
+REX.US,D,20240801,000000,25.565,25.565,24.315,24.55,264622,0
+REX.US,D,20240802,000000,23.6,23.76,23.2595,23.39,299550,0
+REX.US,D,20240805,000000,22.18,22.82,21.83,22.67,259266,0
+REX.US,D,20240806,000000,22.55,22.88,21.81,21.93,226046,0
+REX.US,D,20240807,000000,22.265,22.445,21.88,21.955,267032,0
+REX.US,D,20240808,000000,22.325,22.71,22.2225,22.44,153218,0
+REX.US,D,20240809,000000,22.415,22.42,21.805,21.875,135718,0
+REX.US,D,20240812,000000,21.995,22.21,21.76,22.13,152578,0
+REX.US,D,20240813,000000,22.165,22.595,21.985,22.59,154916,0
+REX.US,D,20240814,000000,22.52,22.625,22.145,22.51,234220,0
+REX.US,D,20240815,000000,22.98,23.415,22.7525,23.275,189880,0
+REX.US,D,20240816,000000,23.105,23.575,22.925,23.5,361238,0
+REX.US,D,20240819,000000,23.595,23.62,23.2075,23.3,228062,0
+REX.US,D,20240820,000000,23.235,23.235,22.565,22.965,317730,0
+REX.US,D,20240821,000000,23.235,23.36,23.035,23.27,184148,0
+REX.US,D,20240822,000000,23.135,23.1943,22.705,23.005,213932,0
+REX.US,D,20240823,000000,23.255,24.035,23.255,23.86,263556,0
+REX.US,D,20240826,000000,24.175,24.32,23.605,23.75,279172,0
+REX.US,D,20240827,000000,23.545,23.57,22.195,22.425,420834,0
+REX.US,D,20240828,000000,22.25,22.655,22.19,22.29,307628,0
+REX.US,D,20240829,000000,22.47,23.2125,22.25,22.925,281904,0
+REX.US,D,20240830,000000,22.84,23.0425,22.39,22.675,302292,0
+REX.US,D,20240903,000000,22.3,22.5,21.3,21.36,314134,0
+REX.US,D,20240904,000000,21.27,21.605,21.125,21.255,201766,0
+REX.US,D,20240905,000000,21.26,21.515,21.075,21.255,197226,0
+REX.US,D,20240906,000000,21.265,21.5,20.89,21.42,278592,0
+REX.US,D,20240909,000000,21.42,21.78,21.05,21.08,217494,0
+REX.US,D,20240910,000000,21.1,21.36,20.81,21.255,200242,0
+REX.US,D,20240911,000000,21.195,21.225,20.645,21.15,184630,0
+REX.US,D,20240912,000000,21.395,21.63,21.19,21.61,203830,0
+REX.US,D,20240913,000000,21.895,21.99,21.71,21.885,153874,0
+REX.US,D,20240916,000000,22.1,22.25,21.84,22.09,197850,0
+REX.US,D,20240917,000000,22.295,22.89,22.2425,22.72,239586,0
+REX.US,D,20240918,000000,22.625,23.09,22.385,22.405,251634,0
+REX.US,D,20240919,000000,22.97,23.1,22.68,22.94,175496,0
+REX.US,D,20240920,000000,22.715,23.605,22.41,23.255,1240626,0
+REX.US,D,20240923,000000,23.085,23.525,22.525,23.13,303516,0
+REX.US,D,20240924,000000,23.245,23.58,23.07,23.26,224940,0
+REX.US,D,20240925,000000,23.31,23.42,22.6625,22.835,377086,0
+REX.US,D,20240926,000000,22.68,22.885,22.325,22.36,254824,0
+REX.US,D,20240927,000000,22.595,23.115,22.325,23.06,276786,0
+REX.US,D,20240930,000000,22.855,23.2178,22.855,23.145,152730,0
+REX.US,D,20241001,000000,22.93,23.325,22.71,22.84,200612,0
+REX.US,D,20241002,000000,22.98,23.195,22.545,22.77,128942,0
+REX.US,D,20241003,000000,22.675,23.105,22.3855,22.775,184640,0
+REX.US,D,20241004,000000,23.135,23.375,22.875,23.05,199246,0
+REX.US,D,20241007,000000,22.935,23.11,22.62,22.94,133130,0
+REX.US,D,20241008,000000,22.755,22.755,21.8875,22.42,173838,0
+REX.US,D,20241009,000000,22.48,23.24,22.0695,22.905,159524,0
+REX.US,D,20241010,000000,22.635,23.16,22.44,23.13,126922,0
+REX.US,D,20241011,000000,22.99,23.465,22.99,23.255,146176,0
+REX.US,D,20241014,000000,23.17,23.17,22.61,22.83,123348,0
+REX.US,D,20241015,000000,22.62,22.6756,22.17,22.355,378852,0
+REX.US,D,20241016,000000,22.615,23.2795,22.44,23.15,225974,0
+REX.US,D,20241017,000000,23.035,23.59,23.005,23.315,210284,0
+REX.US,D,20241018,000000,23.375,23.395,22.41,22.505,354524,0
+REX.US,D,20241021,000000,22.72,22.77,22.255,22.55,240344,0
+REX.US,D,20241022,000000,22.54,22.625,22.2175,22.48,156720,0
+REX.US,D,20241023,000000,22.255,22.3586,21.975,22.08,125108,0
+REX.US,D,20241024,000000,22.325,22.65,22.0375,22.595,190880,0
+REX.US,D,20241025,000000,22.835,22.92,22.405,22.545,97418,0
+REX.US,D,20241028,000000,22.475,23.045,22.365,22.875,122482,0
+REX.US,D,20241029,000000,22.715,22.935,22.205,22.4,147380,0
+REX.US,D,20241030,000000,22.28,22.7275,22.28,22.455,162974,0
+REX.US,D,20241031,000000,22.555,22.68,22.35,22.365,136316,0
+REX.US,D,20241101,000000,22.515,22.5625,22.1025,22.15,177878,0
+REX.US,D,20241104,000000,22.135,23.23,22.135,22.83,135410,0
+REX.US,D,20241105,000000,22.805,23.245,22.76,23.14,128740,0
+REX.US,D,20241106,000000,23.35,24.915,23.35,24.48,326884,0
+REX.US,D,20241107,000000,24.565,24.565,23.9675,24.205,179178,0
+REX.US,D,20241108,000000,24.175,24.405,23.905,24.25,146178,0
+REX.US,D,20241111,000000,24.145,24.775,24.115,24.52,170682,0
+REX.US,D,20241112,000000,24.465,24.6875,23.585,23.61,279764,0
+REX.US,D,20241113,000000,24.205,24.565,23.165,23.375,279764,0
+REX.US,D,20241114,000000,23.335,23.495,22.88,23.085,211508,0
+REX.US,D,20241115,000000,23.275,23.345,22.78,23.195,267932,0
+REX.US,D,20241118,000000,23.3775,23.485,23.115,23.15,206918,0
+REX.US,D,20241119,000000,23.025,23.025,21.975,21.975,282212,0
+REX.US,D,20241120,000000,21.955,22.585,21.785,22.4,243534,0
+REX.US,D,20241121,000000,22.685,22.955,22.42,22.77,182386,0
+REX.US,D,20241122,000000,22.945,23.31,22.605,22.725,218122,0
+REX.US,D,20241125,000000,22.76,23.0225,22.265,22.315,431384,0
+REX.US,D,20241126,000000,21.875,22.195,21.37,21.475,316134,0
+REX.US,D,20241127,000000,21.6825,21.9158,21.365,21.625,234912,0
+REX.US,D,20241129,000000,21.72,21.87,21.5,21.655,143078,0
+REX.US,D,20241202,000000,21.7325,21.76,21.205,21.725,420078,0
+REX.US,D,20241203,000000,24.82,24.82,20.97,20.975,517308,0
+REX.US,D,20241204,000000,20.9125,21.115,19.695,20.825,491676,0
+REX.US,D,20241205,000000,20.7875,21.0075,20.355,20.485,343170,0
+REX.US,D,20241206,000000,20.4325,20.515,20.105,20.395,290416,0
+REX.US,D,20241209,000000,20.6175,21.1,20.42,20.47,231216,0
+REX.US,D,20241210,000000,20.345,20.68,20.145,20.35,225610,0
+REX.US,D,20241211,000000,20.465,20.705,20.15,20.685,253012,0
+REX.US,D,20241212,000000,20.6625,20.765,20.365,20.525,247268,0
+REX.US,D,20241213,000000,20.34,20.745,20.115,20.715,290488,0
+REX.US,D,20241216,000000,20.725,20.725,20.1825,20.4,412678,0
+REX.US,D,20241217,000000,20.195,20.695,20.125,20.59,360184,0
+REX.US,D,20241218,000000,20.755,21,19.755,19.835,413786,0
+REX.US,D,20241219,000000,19.96,20.275,19.715,20.02,553750,0
+REX.US,D,20241220,000000,19.515,20.255,19.51,20.025,2782634,0
+REX.US,D,20241223,000000,20.1575,20.81,20.035,20.59,386362,0
+REX.US,D,20241224,000000,20.4925,20.76,20.4325,20.695,148484,0
+REX.US,D,20241226,000000,20.6325,20.8275,20.355,20.79,191612,0
+REX.US,D,20241227,000000,20.725,20.84,20.505,20.785,251120,0
+REX.US,D,20241230,000000,20.51,20.99,20.51,20.785,217956,0
+REX.US,D,20241231,000000,20.9747,21.2855,20.77,20.845,250962,0
+REX.US,D,20250102,000000,21.085,21.3749,21.0175,21.355,238784,0
+REX.US,D,20250103,000000,21.6,21.75,21.38,21.62,228580,0
+REX.US,D,20250106,000000,21.635,22.175,21.605,21.82,303796,0
+REX.US,D,20250107,000000,21.7021,22.226,21.7021,22.065,308402,0
+REX.US,D,20250108,000000,22.105,22.33,21.835,21.925,271898,0
+REX.US,D,20250110,000000,22.2008,22.2008,21.245,21.37,308214,0
+REX.US,D,20250113,000000,21.2825,21.43,20.5675,21.11,291076,0
+REX.US,D,20250114,000000,21.225,21.3575,20.905,21.06,195410,0
+REX.US,D,20250115,000000,21.38,21.56,21.295,21.51,157738,0
+REX.US,D,20250116,000000,21.32,21.405,20.6655,20.955,257544,0
+REX.US,D,20250117,000000,20.905,21.0595,20.7,20.87,241850,0
+REX.US,D,20250121,000000,20.67,20.83,20.6,20.715,176960,0
+REX.US,D,20250122,000000,20.5275,20.85,20.31,20.6,361178,0
+REX.US,D,20250123,000000,20.52,20.71,20.455,20.6,308192,0
+REX.US,D,20250124,000000,20.705,20.75,20.47,20.52,300240,0
+REX.US,D,20250127,000000,20.3375,21.16,20.3375,20.825,252450,0
+REX.US,D,20250128,000000,20.98,20.98,20.56,20.725,214740,0
+REX.US,D,20250129,000000,20.715,21.025,20.555,20.975,191474,0
+REX.US,D,20250130,000000,21.2625,21.32,20.935,21.18,201194,0
+REX.US,D,20250131,000000,21.01,21.125,20.655,20.86,215466,0
+REX.US,D,20250203,000000,20.6525,21.23,20.5754,20.66,292678,0
+REX.US,D,20250204,000000,20.655,21.16,20.3802,21.09,227310,0
+REX.US,D,20250205,000000,21.1,21.26,20.885,21.075,174622,0
+REX.US,D,20250206,000000,21.09,21.22,20.835,21.075,197732,0
+REX.US,D,20250207,000000,20.975,21.03,20.15,20.195,222364,0
+REX.US,D,20250210,000000,20.22,21.15,20.22,21.12,392422,0
+REX.US,D,20250211,000000,21.1025,21.5925,20.945,20.995,371470,0
+REX.US,D,20250212,000000,20.67,21.085,20.67,20.875,281804,0
+REX.US,D,20250213,000000,21.085,21.745,20.935,21.5,259764,0
+REX.US,D,20250214,000000,21.515,21.8775,21.49,21.745,186638,0
+REX.US,D,20250218,000000,21.96,22.05,21.595,21.615,203218,0
+REX.US,D,20250219,000000,21.66,22.0325,21.465,21.73,303896,0
+REX.US,D,20250220,000000,21.5975,21.67,20.7568,20.845,166936,0
+REX.US,D,20250221,000000,21.035,21.035,20.48,20.635,252996,0
+REX.US,D,20250224,000000,20.5625,20.79,20.2,20.245,272152,0
+REX.US,D,20250225,000000,20.245,20.285,19.79,19.81,195858,0
+REX.US,D,20250226,000000,19.82,19.8275,19.5,19.65,129192,0
+REX.US,D,20250227,000000,19.555,19.645,19.39,19.465,246806,0
+REX.US,D,20250228,000000,19.0038,19.41,19.0038,19.31,254598,0
+REX.US,D,20250303,000000,19.2725,19.285,18.275,18.425,206122,0
+REX.US,D,20250304,000000,18.035,18.58,18.005,18.315,206148,0
+REX.US,D,20250305,000000,18.1925,18.395,17.9525,18.34,178160,0
+REX.US,D,20250306,000000,18.235,18.815,18.135,18.8,211856,0
+REX.US,D,20250307,000000,18.8125,19.11,18.5285,18.565,151294,0
+REX.US,D,20250310,000000,18.51,18.715,18.1725,18.185,207310,0
+REX.US,D,20250311,000000,18.5475,18.5475,17.93,18.22,208430,0
+REX.US,D,20250312,000000,18.32,18.36,17.889,18.06,155426,0
+REX.US,D,20250313,000000,18.22,18.265,17.7,17.935,177202,0
+REX.US,D,20250314,000000,18,18.13,17.8225,18.06,185614,0
+REX.US,D,20250317,000000,17.9423,18.42,17.9423,18.335,314518,0
+REX.US,D,20250318,000000,18.335,18.525,18.025,18.18,218706,0
+REX.US,D,20250319,000000,18.3025,18.45,18.07,18.38,172472,0
+REX.US,D,20250320,000000,18.145,18.46,18.145,18.33,156864,0
+REX.US,D,20250321,000000,18.259,18.445,17.8975,18.355,730896,0
+REX.US,D,20250324,000000,18.705,18.98,18.39,18.455,236392,0
+REX.US,D,20250325,000000,18.645,18.645,18.245,18.305,227206,0
+REX.US,D,20250326,000000,19.995,19.995,19.015,19.305,397132,0
+REX.US,D,20250327,000000,19.4,20.075,19.23,19.71,290438,0
+REX.US,D,20250328,000000,19.585,19.665,18.7725,18.95,464874,0
+REX.US,D,20250331,000000,18.625,18.9725,18.555,18.785,384480,0
+REX.US,D,20250401,000000,18.7315,19.5575,18.63,19.21,384176,0
+REX.US,D,20250402,000000,19.1925,19.5825,18.765,19.155,441802,0
+REX.US,D,20250403,000000,18.75,18.96,17.86,18.145,507534,0
+REX.US,D,20250404,000000,17.68,18.0975,17.0925,18.07,470158,0
+REX.US,D,20250407,000000,16.977,18.815,16.725,17.925,511152,0
+REX.US,D,20250408,000000,18.34,18.35,17.185,17.495,427702,0
+REX.US,D,20250409,000000,17.2,19.32,17.2,19.015,484438,0
+REX.US,D,20250410,000000,18.535,18.9975,18.4325,18.815,428716,0
+REX.US,D,20250411,000000,18.81,19.795,18.645,19.63,340520,0
+REX.US,D,20250414,000000,19.745,20.065,19.565,19.88,310370,0
+REX.US,D,20250415,000000,19.95,19.95,19.345,19.625,364152,0
+REX.US,D,20250416,000000,19.86,20.0675,19.64,19.785,399658,0
+REX.US,D,20250417,000000,19.9875,20.295,19.865,19.985,306576,0
+REX.US,D,20250421,000000,19.863,20.23,19.78,20.175,296956,0
+REX.US,D,20250422,000000,20.36,20.575,20.095,20.235,239938,0
+REX.US,D,20250423,000000,20.3625,20.498,19.8075,20.035,274190,0
+REX.US,D,20250424,000000,20.12,20.36,20.0075,20.205,213174,0
+REX.US,D,20250425,000000,20.2,20.27,19.9075,20.26,134382,0
+REX.US,D,20250428,000000,20.3075,20.68,20.215,20.535,207556,0
+REX.US,D,20250429,000000,20.625,20.83,20.25,20.265,137074,0
+REX.US,D,20250430,000000,20.25,20.25,19.64,19.86,277282,0
+REX.US,D,20250501,000000,19.86,20.1975,19.7175,20.05,183488,0
+REX.US,D,20250502,000000,20.325,20.395,20.08,20.29,175956,0
+REX.US,D,20250505,000000,20.2825,20.39,20.055,20.135,148500,0
+REX.US,D,20250506,000000,20.285,20.305,19.855,19.86,212124,0
+REX.US,D,20250507,000000,19.945,20.115,19.55,19.66,218380,0
+REX.US,D,20250508,000000,19.75,20.345,19.75,20.255,201278,0
+REX.US,D,20250509,000000,20.24,20.65,20.235,20.58,186726,0
+REX.US,D,20250512,000000,21.195,21.4575,20.5864,20.655,203150,0
+REX.US,D,20250513,000000,20.9,21.5075,20.6718,21.34,227928,0
+REX.US,D,20250514,000000,21.165,21.31,21.0254,21.125,185900,0
+REX.US,D,20250515,000000,21.12,21.295,20.855,21.295,188210,0
+REX.US,D,20250516,000000,21.375,21.46,21.005,21.345,187730,0
+REX.US,D,20250519,000000,21.11,21.155,20.9092,21.05,134946,0
+REX.US,D,20250520,000000,21.01,21.37,20.61,21.27,226648,0
+REX.US,D,20250521,000000,20.99,21.07,20.725,21,192408,0
+REX.US,D,20250522,000000,20.79,21.005,20.4775,20.88,185556,0
+REX.US,D,20250523,000000,20.9,20.9,20.535,20.79,120048,0
+REX.US,D,20250527,000000,20.95,21.385,20.8975,21.325,186682,0
+REX.US,D,20250528,000000,21.5,21.81,19.44,20.03,450694,0
+REX.US,D,20250529,000000,20.075,20.62,19.985,20.555,242154,0
+REX.US,D,20250530,000000,20.3368,21.145,20.3368,21.07,280638,0
+REX.US,D,20250602,000000,20.9575,21.02,20.49,20.85,186218,0
+REX.US,D,20250603,000000,21.005,21.76,20.865,21.6,187798,0
+REX.US,D,20250604,000000,21.6625,21.68,21.235,21.485,173004,0
+REX.US,D,20250605,000000,21.58,21.695,21.24,21.34,156970,0
+REX.US,D,20250606,000000,21.615,21.745,21.455,21.735,135230,0
+REX.US,D,20250609,000000,21.855,22.08,21.69,21.895,169054,0
+REX.US,D,20250610,000000,22.25,22.545,21.93,22.405,159300,0
+REX.US,D,20250611,000000,22.26,22.87,22.25,22.76,176576,0
+REX.US,D,20250612,000000,22.2232,22.735,22.2232,22.545,167290,0
+REX.US,D,20250613,000000,22.705,23.535,22.555,23.5,247944,0
+REX.US,D,20250616,000000,23.515,24.005,23.385,23.86,241394,0
+REX.US,D,20250617,000000,23.825,24.34,23.825,24.22,223512,0
+REX.US,D,20250618,000000,24.265,24.92,24.0849,24.765,276466,0
+REX.US,D,20250620,000000,24.5625,24.845,24.16,24.535,967024,0
+REX.US,D,20250623,000000,24.59,24.675,24.22,24.25,315176,0
+REX.US,D,20250624,000000,24.005,24.875,23.815,24.585,295058,0
+REX.US,D,20250625,000000,24.535,25.05,24.325,24.6,257244,0
+REX.US,D,20250626,000000,24.76,24.79,24.425,24.67,182744,0
+REX.US,D,20250627,000000,24.64,24.655,24.27,24.655,424006,0
+REX.US,D,20250630,000000,24.33,25.0625,24.33,24.355,358594,0
+REX.US,D,20250701,000000,24.1975,25.199,24.16,24.85,247016,0
+REX.US,D,20250702,000000,24.725,25.73,24.63,25.705,257334,0
+REX.US,D,20250703,000000,25.75,26.3825,25.66,26.38,156474,0
+REX.US,D,20250707,000000,26.08,26.4175,25.905,26.39,209584,0
+REX.US,D,20250708,000000,26.3375,26.82,26.3375,26.525,190038,0
+REX.US,D,20250709,000000,26.4,27.02,26.355,27.02,180912,0
+REX.US,D,20250710,000000,26.985,27.3675,26.855,27.165,170656,0
+REX.US,D,20250711,000000,27.125,27.505,27.06,27.34,175634,0
+REX.US,D,20250714,000000,27.34,27.615,26.9875,27.44,169756,0
+REX.US,D,20250715,000000,27.475,27.68,27.045,27.09,226688,0
+REX.US,D,20250716,000000,27.31,27.355,26.53,26.61,162252,0
+REX.US,D,20250717,000000,26.6225,26.955,26.47,26.595,147080,0
+REX.US,D,20250718,000000,27.0175,27.0175,26.49,26.68,274548,0
+REX.US,D,20250721,000000,26.8525,27.48,26.8525,27.19,179186,0
+REX.US,D,20250722,000000,27.23,27.5625,27.015,27.015,201956,0
+REX.US,D,20250723,000000,27.1,27.6674,26.975,27.6,180056,0
+REX.US,D,20250724,000000,27.2,27.44,26.75,26.775,205142,0
+REX.US,D,20250725,000000,27.005,27.3175,26.6325,27.06,173876,0
+REX.US,D,20250728,000000,27.1975,27.3676,27.025,27.175,126454,0
+REX.US,D,20250729,000000,27.105,27.4,27.015,27.165,118820,0
+REX.US,D,20250730,000000,27.235,27.235,26.5,26.715,109556,0
+REX.US,D,20250731,000000,26.42,26.645,25.8275,26.14,177222,0
+REX.US,D,20250801,000000,25.93,26.105,24.875,25.495,185416,0
+REX.US,D,20250804,000000,25.34,25.835,25.34,25.635,113654,0
+REX.US,D,20250805,000000,25.82,26.12,25.48,25.975,101048,0
+REX.US,D,20250806,000000,26.105,26.205,25.565,25.735,115486,0
+REX.US,D,20250807,000000,25.925,25.925,25.6,25.74,123970,0
+REX.US,D,20250808,000000,25.755,26.28,25.66,26.26,123310,0
+REX.US,D,20250811,000000,26.24,26.715,26.035,26.625,137324,0
+REX.US,D,20250812,000000,26.945,27.385,26.835,27.125,155538,0
+REX.US,D,20250813,000000,27.3625,27.615,27.03,27.405,116182,0
+REX.US,D,20250814,000000,27.055,27.5,26.7575,27.49,156454,0
+REX.US,D,20250815,000000,27.5,27.58,27,27.505,307704,0
+REX.US,D,20250818,000000,27.525,28.48,27.45,28.165,126456,0
+REX.US,D,20250819,000000,28.02,28.205,27.62,27.98,143596,0
+REX.US,D,20250820,000000,27.885,28.285,27.885,28.14,132168,0
+REX.US,D,20250821,000000,27.825,28.69,27.7225,28.555,129828,0
+REX.US,D,20250822,000000,28.94,30.04,28.74,29.95,205076,0
+REX.US,D,20250825,000000,29.955,30.7525,29.955,30.34,344764,0
+REX.US,D,20250826,000000,30.35,30.71,29.8175,30.49,471338,0
+REX.US,D,20250827,000000,30.795,31,29.8575,30.42,455214,0
+REX.US,D,20250828,000000,30.74,32.475,30.395,32.055,316544,0
+REX.US,D,20250829,000000,31.89,32.025,31.125,31.285,183170,0
+REX.US,D,20250902,000000,31.06,31.595,31.0375,31.345,162602,0
+REX.US,D,20250903,000000,31.145,31.43,30.6925,30.855,261970,0
+REX.US,D,20250904,000000,30.5725,31.84,30.5725,31.8,228468,0
+REX.US,D,20250905,000000,31.3775,31.765,30.68,30.835,357076,0
+REX.US,D,20250908,000000,30.83,31.2875,30.52,31,210208,0
+REX.US,D,20250909,000000,31.29,31.29,30.45,30.505,222910,0
+REX.US,D,20250910,000000,30.7375,30.745,30.225,30.48,326546,0
+REX.US,D,20250911,000000,30.3,30.92,30.295,30.865,234336,0
+REX.US,D,20250912,000000,30.795,31.1475,30.195,30.415,229912,0
+REX.US,D,20250915,000000,30.36,31.015,30.325,30.55,263260,0
+REX.US,D,20250916,000000,30.63,31.515,30.32,30.46,288304,0
+REX.US,D,20250917,000000,30.55,30.955,30.02,30.08,356504,0
+REX.US,D,20250918,000000,30.48,31.23,30.15,30.8,222803,0
+REX.US,D,20250919,000000,31.08,31.08,30.15,30.53,672876,0
+REX.US,D,20250922,000000,30.5916,30.87,30.25,30.52,156894,0
+REX.US,D,20250923,000000,31.075,31.08,30.49,30.59,145032,0
+REX.US,D,20250924,000000,30.79,31.498,30.78,30.83,182814,0
+REX.US,D,20250925,000000,30.68,31.1,30.42,30.77,141694,0
+REX.US,D,20250926,000000,30.83,31.13,30.515,31.13,158923,0
+REX.US,D,20250929,000000,30.91,31.1,30.3,30.8,212240,0
+REX.US,D,20250930,000000,30.71,30.775,30.42,30.62,150887,0
+REX.US,D,20251001,000000,30.6,30.99,30.433,30.8,149601,0
+REX.US,D,20251002,000000,30.91,31.24,30.49,31.24,144605,0
+REX.US,D,20251003,000000,31.015,32.3,31.015,31.63,201193,0
+REX.US,D,20251006,000000,31.765,32.825,31.765,32.02,174587,0
+REX.US,D,20251007,000000,31.725,32.025,31.155,31.44,142239,0
+REX.US,D,20251008,000000,31.21,31.785,30.83,31.04,148691,0
+REX.US,D,20251009,000000,31.37,31.45,30.41,30.57,147636,0
+REX.US,D,20251010,000000,30.34,30.84,30.31,30.59,178092,0
+REX.US,D,20251013,000000,30.65,32.01,30.51,31.69,181205,0
+REX.US,D,20251014,000000,31.54,32.945,31.53,32.87,191932,0
+REX.US,D,20251015,000000,33.045,33.65,32.51,33.35,249569,0
+REX.US,D,20251016,000000,33.395,33.77,32.22,32.33,181468,0
+REX.US,D,20251017,000000,32.31,32.405,31.52,32.02,307831,0
+REX.US,D,20251020,000000,32.33,32.82,32.05,32.37,169275,0
+REX.US,D,20251021,000000,32.4574,32.4574,30.77,30.97,152026,0
+REX.US,D,20251022,000000,30.84,31.3,30.46,31.29,205091,0
+REX.US,D,20251023,000000,31.87,32.19,31.52,31.85,138140,0
+REX.US,D,20251024,000000,32.3456,32.43,31.7,32.1,105190,0
+REX.US,D,20251027,000000,32.03,32.34,31.64,31.79,159767,0
+REX.US,D,20251028,000000,31.77,32.12,31.48,31.97,153391,0
+REX.US,D,20251029,000000,32.155,32.6,31.7,31.79,169566,0
+REX.US,D,20251030,000000,31.61,32.26,31.52,31.99,137638,0
+REX.US,D,20251031,000000,31.98,32.33,31.74,32.03,132657,0
+REX.US,D,20251103,000000,32.01,32.379,31.1429,32.27,169653,0
+REX.US,D,20251104,000000,31.97,32.165,31.4624,31.75,137062,0
+REX.US,D,20251105,000000,31.75,32.79,31.75,32.34,161308,0
+REX.US,D,20251106,000000,32.075,32.67,31.69,31.71,116493,0
+REX.US,D,20251107,000000,31.615,32.24,31,32.04,136478,0
+REX.US,D,20251110,000000,32.8,33.33,32.07,32.93,145087,0
+REX.US,D,20251111,000000,32.725,33.965,32.72,33.72,176662,0
+REX.US,D,20251112,000000,33.82,33.91,33.245,33.29,194425,0
+REX.US,D,20251113,000000,33.33,33.59,32.25,32.68,133756,0
+REX.US,D,20251114,000000,32.34,33.37,32.26,33.23,104659,0
+REX.US,D,20251117,000000,32.8264,33.48,32.09,32.16,115121,0
+REX.US,D,20251118,000000,32.01,32.2768,31.84,32.02,128230,0
+REX.US,D,20251119,000000,31.68,32.37,31.23,32.07,125448,0
+REX.US,D,20251120,000000,32.79,32.88,31.56,31.69,147531,0
+REX.US,D,20251121,000000,31.78,32.55,31.71,32.34,302656,0
+REX.US,D,20251124,000000,32.59,32.61,31.74,31.81,199659,0
+REX.US,D,20251125,000000,32.04,32.93,31.83,32.69,233176,0
+REX.US,D,20251126,000000,33.175,33.56,32.46,33,344013,0
+REX.US,D,20251128,000000,32.88,33.1899,32.455,32.99,67585,0
+REX.US,D,20251201,000000,32.99,33.39,32.89,33.37,162388,0
+REX.US,D,20251202,000000,33.59,33.74,32.3364,33.69,258878,0
+REX.US,D,20251203,000000,33.415,33.78,33.095,33.5,190777,0
+REX.US,D,20251204,000000,35.22,36.5,32.82,35.07,278998,0
+REX.US,D,20251205,000000,35.175,35.9199,33.1616,33.68,296019,0
+REX.US,D,20251208,000000,33.77,35,32.2,32.28,303823,0
+REX.US,D,20251209,000000,32.09,33.71,31.93,32.59,273822,0
+REX.US,D,20251210,000000,32.81,33.81,32.24,33.3,248451,0
+REX.US,D,20251211,000000,33.495,34.51,33.09,33.31,275094,0
+REX.US,D,20251212,000000,33.625,34.66,33.04,33.38,215475,0
+REX.US,D,20251215,000000,34.25,34.25,33.24,33.56,166240,0
+REX.US,D,20251216,000000,33.08,33.71,32.985,33.12,223624,0
+REX.US,D,20251217,000000,33.96,34.335,32.98,34.06,246253,0
+REX.US,D,20251218,000000,34.23,34.46,33.74,33.91,161695,0
+REX.US,D,20251219,000000,34,34.01,33.32,33.91,910135,0
+REX.US,D,20251222,000000,34.97,34.97,33.83,34.36,220110,0
+REX.US,D,20251223,000000,34.555,34.695,34.08,34.33,209435,0
+REX.US,D,20251224,000000,34.03,34.33,33.68,34.13,69701,0
+REX.US,D,20251226,000000,34.1914,34.26,33.64,34.18,140420,0
+REX.US,D,20251229,000000,34.115,34.2,33.2,33.27,170766,0
+REX.US,D,20251230,000000,33.325,33.79,32.72,32.73,189593,0
+REX.US,D,20251231,000000,32.74,32.85,32.06,32.32,141100,0
+REX.US,D,20260102,000000,32.805,32.82,31.9007,32.4,183645,0
+REX.US,D,20260105,000000,32.76,33.4117,31.68,31.92,209929,0
+REX.US,D,20260106,000000,31.97,32.145,31.3,32.04,224404,0
+REX.US,D,20260107,000000,31.98,32.21,31.26,31.88,168512,0
+REX.US,D,20260108,000000,31.71,32.735,31.71,32.7,134005,0
+REX.US,D,20260109,000000,32.74,33.6,32.0101,33.1,166069,0
+REX.US,D,20260112,000000,33.23,33.76,32.68,33.54,155243,0
+REX.US,D,20260113,000000,33.7,34.04,33.33,33.59,132912,0
+REX.US,D,20260114,000000,33.61,34.03,33.1,33.4,144061,0
+REX.US,D,20260115,000000,33.785,33.85,33.23,33.74,148441,0
+REX.US,D,20260116,000000,33.235,33.9186,33.02,33.59,193291,0
+REX.US,D,20260120,000000,33.28,33.84,33.15,33.53,130962,0
+REX.US,D,20260121,000000,33.95,35.2199,33.78,34.99,151543,0
+REX.US,D,20260122,000000,34.91,35.1799,34.555,34.56,149968,0
+REX.US,D,20260123,000000,34.925,34.925,33.935,34,110759,0
+REX.US,D,20260126,000000,34.09,34.13,33.36,33.4,109657,0
+REX.US,D,20260127,000000,33.3,33.79,33.152,33.46,127110,0
+REX.US,D,20260128,000000,33.5,34.0666,33.35,33.6,129396,0
+REX.US,D,20260129,000000,33.945,34.45,33.55,34.38,188397,0
+REX.US,D,20260130,000000,34.06,34.25,33.25,33.81,279577,0
+REX.US,D,20260202,000000,33.6,34.74,33.48,34.31,149221,0
+REX.US,D,20260203,000000,34.4,34.55,32.695,34.52,210940,0
+REX.US,D,20260204,000000,34.64,35.25,34.015,34.36,134977,0
+REX.US,D,20260205,000000,34.005,34.9,34.005,34.59,198350,0
+REX.US,D,20260206,000000,34.63,36.18,34.61,35.54,212248,0
+REX.US,D,20260209,000000,35.915,35.915,35.175,35.36,185293,0
+REX.US,D,20260210,000000,35.31,35.53,35.035,35.11,215332,0
+REX.US,D,20260211,000000,35.82,36.28,35.25,35.68,194554,0
+REX.US,D,20260212,000000,35.71,36,32.82,32.89,161340,0
+REX.US,D,20260213,000000,32.51,33.49,32.27,33.17,143433,0
+REX.US,D,20260217,000000,32.97,33.38,32.63,33.1,156955,0
+REX.US,D,20260218,000000,33.395,33.94,33.11,33.51,129370,0
diff --git a/daily/us/nyse stocks/2/rexr.us.txt b/daily/us/nyse stocks/2/rexr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68610328782e3df41989cce6f6d6beef8d7f8d4a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rexr.us.txt	
@@ -0,0 +1,3166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REXR.US,D,20130719,000000,11.8228,11.8643,11.2226,11.2562,13284546.30757,0
+REXR.US,D,20130722,000000,11.2226,11.2632,11.1851,11.2226,1088483.0636062,0
+REXR.US,D,20130723,000000,11.2306,11.3107,11.1851,11.2968,758853.06267843,0
+REXR.US,D,20130724,000000,11.281,11.3334,11.2306,11.2404,131647.48802791,0
+REXR.US,D,20130725,000000,11.2226,11.2494,10.9685,11.2494,759982.83660207,0
+REXR.US,D,20130726,000000,11.2138,11.3749,11.195,11.3255,351660.08672082,0
+REXR.US,D,20130729,000000,11.2968,11.3502,11.2226,11.2562,159687.52606291,0
+REXR.US,D,20130730,000000,11.3195,11.3334,11.2306,11.2306,60255.283551461,0
+REXR.US,D,20130731,000000,11.2226,11.2562,11.2226,11.2494,386466.63106662,0
+REXR.US,D,20130801,000000,11.2562,11.2632,11.2226,11.2306,176673.58091843,0
+REXR.US,D,20130802,000000,11.2226,11.2306,11.1574,11.2226,522990.25166916,0
+REXR.US,D,20130805,000000,11.2226,11.2494,11.2226,11.2306,98397.543564371,0
+REXR.US,D,20130806,000000,11.2226,11.2306,11.1436,11.1851,273875.60722431,0
+REXR.US,D,20130807,000000,11.2138,11.2138,11.0239,11.0783,142736.87146461,0
+REXR.US,D,20130808,000000,11.0239,11.1258,10.8766,10.9251,64944.300480735,0
+REXR.US,D,20130809,000000,10.8668,10.8668,10.5088,10.7946,198613.64891451,0
+REXR.US,D,20130812,000000,10.7946,11.0011,10.7946,10.9023,76998.593785974,0
+REXR.US,D,20130813,000000,10.8084,11.2226,10.8084,11.1436,187375.58439744,0
+REXR.US,D,20130814,000000,10.8588,11.2404,10.8588,11.2138,178628.68655353,0
+REXR.US,D,20130815,000000,10.8212,11.2019,10.8212,10.8944,84830.142121472,0
+REXR.US,D,20130816,000000,10.9853,11.2019,10.9853,11.1179,720416.47481254,0
+REXR.US,D,20130819,000000,11.1436,11.1436,10.7253,10.76,39064.689572768,0
+REXR.US,D,20130820,000000,10.7946,10.9775,10.7768,10.9023,155644.81668709,0
+REXR.US,D,20130821,000000,10.836,10.9102,10.5583,10.5671,78611.834079803,0
+REXR.US,D,20130822,000000,10.5424,10.6719,9.7327,10.6531,239039.73123681,0
+REXR.US,D,20130823,000000,10.6531,10.9685,10.5424,10.9023,173056.68606531,0
+REXR.US,D,20130826,000000,10.836,11.0684,10.7095,10.8509,164241.01057879,0
+REXR.US,D,20130827,000000,10.6315,11.0011,10.6315,10.9517,20526.080578664,0
+REXR.US,D,20130828,000000,10.8766,11.0299,10.4792,10.6453,69784.021362222,0
+REXR.US,D,20130829,000000,10.4624,10.7006,10.4228,10.6403,57899.649291694,0
+REXR.US,D,20130830,000000,10.5968,10.7342,10.4624,10.5671,46150.809634565,0
+REXR.US,D,20130903,000000,10.7095,10.8588,10.4228,10.8588,106941.14278818,0
+REXR.US,D,20130904,000000,10.7946,11.1851,10.5167,10.844,376240.00247043,0
+REXR.US,D,20130905,000000,10.76,10.9172,10.4624,10.6215,80668.083306984,0
+REXR.US,D,20130906,000000,10.6215,10.8302,10.4228,10.5771,165104.77685523,0
+REXR.US,D,20130909,000000,10.751,10.844,10.6403,10.7856,158358.49926285,0
+REXR.US,D,20130910,000000,10.9251,10.9251,10.5424,10.844,84970.731714476,0
+REXR.US,D,20130911,000000,10.844,10.844,10.5503,10.76,65050.501252429,0
+REXR.US,D,20130912,000000,10.8154,10.9923,10.7174,10.8855,131463.40669031,0
+REXR.US,D,20130913,000000,10.8944,11.2068,10.7995,10.9607,191483.02567219,0
+REXR.US,D,20130916,000000,10.9607,11.4145,10.7678,11.195,155046.04662191,0
+REXR.US,D,20130917,000000,11.2019,11.2721,11.1574,11.2019,436881.65454368,0
+REXR.US,D,20130918,000000,11.1574,11.3037,11.0615,11.2968,149303.11346307,0
+REXR.US,D,20130919,000000,11.3433,11.4313,11.0931,11.1851,147486.57454914,0
+REXR.US,D,20130920,000000,11.1752,11.2632,10.7768,10.7856,419636.6720924,0
+REXR.US,D,20130923,000000,10.8302,11.2306,10.7095,11.1258,277969.8998321,0
+REXR.US,D,20130924,000000,11.102,11.2226,10.9607,11.0536,140544.07838811,0
+REXR.US,D,20130925,000000,10.9923,11.2721,10.9251,11.2019,173815.26300598,0
+REXR.US,D,20130926,000000,11.2226,11.2306,11.0684,11.1752,228018.1140068,0
+REXR.US,D,20130927,000000,11.1436,11.1436,10.8084,11.0011,153072.73514025,0
+REXR.US,D,20130930,000000,10.6848,11.0011,10.6848,10.8302,1265429.7322233,0
+REXR.US,D,20131001,000000,10.8588,11.1851,10.7856,10.9775,234381.05738516,0
+REXR.US,D,20131002,000000,10.9607,11.0783,10.7412,10.9251,156301.23859975,0
+REXR.US,D,20131003,000000,10.8766,10.9439,10.6531,10.9439,113588.29966031,0
+REXR.US,D,20131004,000000,10.8944,11.0684,10.751,10.836,81638.050355124,0
+REXR.US,D,20131007,000000,10.7095,10.8855,10.6037,10.7342,57296.83348284,0
+REXR.US,D,20131008,000000,10.6848,10.7946,10.4228,10.5424,226261.2498122,0
+REXR.US,D,20131009,000000,10.5771,10.9775,10.5019,10.5968,168780.33499177,0
+REXR.US,D,20131010,000000,10.6631,10.836,10.6037,10.7253,109575.93336212,0
+REXR.US,D,20131011,000000,10.6631,10.8302,10.5583,10.7768,242551.43675416,0
+REXR.US,D,20131014,000000,10.7412,10.9102,10.5839,10.9023,77505.323182342,0
+REXR.US,D,20131015,000000,10.8588,10.9251,10.5583,10.8668,258022.36060018,0
+REXR.US,D,20131016,000000,10.9102,11.0161,10.7768,10.8509,100801.72674834,0
+REXR.US,D,20131017,000000,10.7995,11.1258,10.751,10.8944,118989.3674779,0
+REXR.US,D,20131018,000000,11.0011,11.0011,10.6453,10.9685,262834.77271181,0
+REXR.US,D,20131021,000000,10.9517,10.9775,10.8084,10.8766,52303.374341376,0
+REXR.US,D,20131022,000000,10.8766,10.9853,10.8212,10.9607,330986.33649771,0
+REXR.US,D,20131023,000000,10.8855,11.0161,10.8588,10.9775,53158.037694533,0
+REXR.US,D,20131024,000000,10.9775,11.1179,10.9251,11.0783,100635.85125731,0
+REXR.US,D,20131025,000000,11.1179,11.3749,11.0239,11.3433,341349.5089432,0
+REXR.US,D,20131028,000000,11.281,11.2968,11.1752,11.2632,97317.330000854,0
+REXR.US,D,20131029,000000,11.2562,11.2562,11.1574,11.2306,264878.88470794,0
+REXR.US,D,20131030,000000,11.2494,11.3255,11.109,11.2226,210641.64488581,0
+REXR.US,D,20131031,000000,11.2226,11.2632,10.8668,10.9172,333515.93773586,0
+REXR.US,D,20131101,000000,10.8766,10.9775,10.7412,10.9439,112857.0314895,0
+REXR.US,D,20131104,000000,11.0161,11.0161,10.8084,10.9023,228448.9857091,0
+REXR.US,D,20131105,000000,10.8855,10.9251,10.8212,10.844,42631.012629847,0
+REXR.US,D,20131106,000000,10.8766,10.9517,10.8212,10.8668,40360.338987435,0
+REXR.US,D,20131107,000000,10.8766,10.9517,10.8154,10.8212,177493.85545028,0
+REXR.US,D,20131108,000000,10.8509,10.8855,10.4228,10.4792,290022.17026549,0
+REXR.US,D,20131111,000000,10.4228,10.6215,10.4228,10.4792,485764.35260058,0
+REXR.US,D,20131112,000000,10.4446,10.6127,10.3645,10.5088,71754.298536128,0
+REXR.US,D,20131113,000000,10.4792,10.6215,10.4534,10.5968,37736.674208631,0
+REXR.US,D,20131114,000000,10.6127,10.8212,10.6127,10.7856,69221.662990204,0
+REXR.US,D,20131115,000000,10.76,11.0239,10.751,10.8588,87950.421937436,0
+REXR.US,D,20131118,000000,10.9172,11.1179,10.8668,11.109,109469.73259042,0
+REXR.US,D,20131119,000000,11.1436,11.2226,10.6631,11.0011,133857.47551507,0
+REXR.US,D,20131120,000000,11.0091,11.2068,10.9517,11.0536,54057.20422821,0
+REXR.US,D,20131121,000000,11.1179,11.2226,11.0615,11.109,106447.56205879,0
+REXR.US,D,20131122,000000,11.1258,11.2138,11.0091,11.0615,90361.685172852,0
+REXR.US,D,20131125,000000,11.0615,11.1653,10.9517,11.0299,49922.454183587,0
+REXR.US,D,20131126,000000,10.9853,11.2019,10.9853,11.109,53109.48877033,0
+REXR.US,D,20131127,000000,11.0872,11.2138,11.0161,11.1574,51846.205305131,0
+REXR.US,D,20131129,000000,11.2226,11.2226,11.0299,11.1653,20896.266125712,0
+REXR.US,D,20131202,000000,11.1258,11.2138,10.8766,11.195,79755.768106336,0
+REXR.US,D,20131203,000000,11.1505,11.1574,10.8855,11.0536,39618.956457419,0
+REXR.US,D,20131204,000000,11.0467,11.1347,10.9251,11.102,51132.131544978,0
+REXR.US,D,20131205,000000,11.1179,11.2019,10.9853,11.1258,35791.682932748,0
+REXR.US,D,20131206,000000,11.2068,11.2899,11.1347,11.2068,60620.411918904,0
+REXR.US,D,20131209,000000,11.2226,11.2404,11.0011,11.109,44740.867960836,0
+REXR.US,D,20131210,000000,11.1179,11.1505,10.8766,11.0615,283831.17099369,0
+REXR.US,D,20131211,000000,11.109,11.109,10.6631,10.7946,40933.823154584,0
+REXR.US,D,20131212,000000,10.7856,10.8766,10.4831,10.5583,32364.938032752,0
+REXR.US,D,20131213,000000,10.6127,10.7253,10.5424,10.5968,111470.35284195,0
+REXR.US,D,20131216,000000,10.6037,10.7856,10.5019,10.5345,208337.59385801,0
+REXR.US,D,20131217,000000,10.5424,10.5771,10.3961,10.5019,566139.1194905,0
+REXR.US,D,20131218,000000,10.5019,10.6453,10.492,10.5889,255674.81782779,0
+REXR.US,D,20131219,000000,10.5503,10.6631,10.4792,10.5424,85910.355684989,0
+REXR.US,D,20131220,000000,10.5839,10.76,10.492,10.5839,411897.1644257,0
+REXR.US,D,20131223,000000,10.5839,11.0091,10.5839,10.7342,52569.381988572,0
+REXR.US,D,20131224,000000,10.8084,10.9102,10.6631,10.7678,15859.31523965,0
+REXR.US,D,20131226,000000,10.846,10.9863,10.6195,10.6373,59738.439795883,0
+REXR.US,D,20131227,000000,10.6759,10.8004,10.5484,10.7412,192746.3091374,0
+REXR.US,D,20131230,000000,10.7678,10.8786,10.6611,10.8222,60823.710539004,0
+REXR.US,D,20131231,000000,10.8094,10.8164,10.5731,10.751,105156.96982372,0
+REXR.US,D,20140102,000000,10.6907,10.6907,10.4238,10.4486,181709.52036858,0
+REXR.US,D,20140103,000000,10.4406,10.9201,10.4406,10.8529,455212.91917399,0
+REXR.US,D,20140106,000000,10.837,10.9201,10.7946,10.837,75135.528819683,0
+REXR.US,D,20140107,000000,10.928,10.9805,10.7174,10.7244,125335.11644559,0
+REXR.US,D,20140108,000000,10.751,10.8312,10.5217,10.6907,33088.114716193,0
+REXR.US,D,20140109,000000,10.6907,10.7768,10.5869,10.7085,157964.0392537,0
+REXR.US,D,20140110,000000,10.7412,10.9963,10.7085,10.8222,160088.05468758,0
+REXR.US,D,20140113,000000,10.837,10.9557,10.6195,10.7412,182689.60177593,0
+REXR.US,D,20140114,000000,10.8164,11.0041,10.6195,10.76,150133.50235412,0
+REXR.US,D,20140115,000000,10.7244,10.7946,10.6373,10.7244,75099.117126531,0
+REXR.US,D,20140116,000000,10.6759,10.7856,10.6097,10.7244,95854.793659238,0
+REXR.US,D,20140117,000000,10.6838,10.8004,10.5217,10.6907,43799.221118482,0
+REXR.US,D,20140121,000000,10.7085,10.7085,10.5296,10.6759,602946.28408784,0
+REXR.US,D,20140122,000000,10.6838,10.751,10.5869,10.6838,91079.804676688,0
+REXR.US,D,20140123,000000,10.6097,10.8608,10.6097,10.8222,61917.072769493,0
+REXR.US,D,20140124,000000,10.7333,11.2216,10.7333,10.8954,110337.54461055,0
+REXR.US,D,20140127,000000,10.928,10.9458,10.4663,10.5869,87704.643008658,0
+REXR.US,D,20140128,000000,10.5642,10.846,10.5296,10.6097,179192.05636146,0
+REXR.US,D,20140129,000000,10.5484,10.7946,10.3654,10.6373,334293.73195904,0
+REXR.US,D,20140130,000000,10.7085,10.9963,10.6373,10.837,63847.903942483,0
+REXR.US,D,20140131,000000,10.7085,11.2128,10.7085,11.1149,109737.76310946,0
+REXR.US,D,20140203,000000,11.0645,11.1554,10.8222,10.8608,82891.219461114,0
+REXR.US,D,20140204,000000,10.9458,11.0427,10.6759,10.9863,58775.55279919,0
+REXR.US,D,20140205,000000,10.928,10.9863,10.5939,10.751,49436.964941557,0
+REXR.US,D,20140206,000000,10.8312,10.846,10.6699,10.7244,51526.591554128,0
+REXR.US,D,20140207,000000,10.751,10.8687,10.6838,10.837,77319.218972898,0
+REXR.US,D,20140210,000000,10.837,10.9636,10.7412,10.9636,75746.436115904,0
+REXR.US,D,20140211,000000,10.928,11.0348,10.8687,10.9636,29439.865349521,0
+REXR.US,D,20140212,000000,10.928,11.0645,10.8312,10.9122,77622.649749166,0
+REXR.US,D,20140213,000000,10.8529,11.1554,10.8529,11.1554,36633.197618934,0
+REXR.US,D,20140214,000000,11.2128,11.3927,10.8786,11.0645,58221.285914539,0
+REXR.US,D,20140218,000000,11.0348,11.2058,10.9805,11.193,68048.397321965,0
+REXR.US,D,20140219,000000,11.1485,11.2128,10.928,11.0743,34751.926806067,0
+REXR.US,D,20140220,000000,11.0991,11.2058,11.0269,11.193,188237.32780204,0
+REXR.US,D,20140221,000000,11.2058,11.2058,10.7678,10.9557,126892.72776377,0
+REXR.US,D,20140224,000000,11.0141,11.2296,10.7678,11.0743,90335.387838909,0
+REXR.US,D,20140225,000000,11.0516,11.0516,10.8004,10.9963,81150.538241252,0
+REXR.US,D,20140226,000000,11.0348,11.3037,10.9053,11.281,107194.00176841,0
+REXR.US,D,20140227,000000,11.2484,11.6705,10.928,11.6636,62194.206211818,0
+REXR.US,D,20140228,000000,11.623,11.7279,11.4995,11.5519,67187.665353282,0
+REXR.US,D,20140303,000000,11.5242,11.544,11.2296,11.4431,49044.527804249,0
+REXR.US,D,20140304,000000,11.5874,12.6246,11.5618,11.9068,224899.85706268,0
+REXR.US,D,20140305,000000,11.9256,12.0848,11.6883,12.0096,173747.49679928,0
+REXR.US,D,20140306,000000,12.0018,12.0769,11.5954,11.9068,142884.54110907,0
+REXR.US,D,20140307,000000,11.9256,11.979,11.5954,11.7575,36030.38181008,0
+REXR.US,D,20140310,000000,11.7723,11.8732,11.5706,11.7921,98346.971768326,0
+REXR.US,D,20140311,000000,11.8396,12.1501,11.6468,11.8831,63532.335935164,0
+REXR.US,D,20140312,000000,11.8079,11.8574,11.623,11.7279,59116.406704532,0
+REXR.US,D,20140313,000000,11.7645,11.7645,11.5706,11.5954,124662.5115582,0
+REXR.US,D,20140314,000000,11.5796,11.7645,11.5706,11.623,83279.610854738,0
+REXR.US,D,20140317,000000,11.6636,11.6972,11.5706,11.6389,26361.054406313,0
+REXR.US,D,20140318,000000,11.6804,11.7041,11.544,11.6468,368893.94337696,0
+REXR.US,D,20140319,000000,11.623,11.8001,11.4936,11.5519,343400.70099078,0
+REXR.US,D,20140320,000000,11.4936,11.7575,11.4511,11.4797,37221.853324895,0
+REXR.US,D,20140321,000000,11.5163,11.6468,11.3997,11.4609,152297.97522484,0
+REXR.US,D,20140324,000000,11.4797,11.6705,11.4797,11.5796,109614.36792711,0
+REXR.US,D,20140325,000000,11.6042,11.7041,11.4797,11.537,213093.36555806,0
+REXR.US,D,20140326,000000,11.5618,11.6636,11.4431,11.4431,94673.436503632,0
+REXR.US,D,20140327,000000,11.5005,11.6557,11.4698,11.624,206291.45899004,0
+REXR.US,D,20140328,000000,11.5884,11.7467,11.5005,11.5529,76885.312962833,0
+REXR.US,D,20140331,000000,11.5884,11.7377,11.5806,11.6488,56484.65043836,0
+REXR.US,D,20140401,000000,11.6162,11.7071,11.4075,11.5974,98404.623615817,0
+REXR.US,D,20140402,000000,11.5884,11.8189,11.5628,11.7863,41226.128135722,0
+REXR.US,D,20140403,000000,11.8109,11.8277,11.5173,11.7141,132666.00400025,0
+REXR.US,D,20140404,000000,11.8347,11.8782,11.544,11.6162,74641.948090286,0
+REXR.US,D,20140407,000000,11.5806,11.7071,11.544,11.5716,57907.740779061,0
+REXR.US,D,20140408,000000,11.544,11.7309,11.544,11.6992,38293.975401045,0
+REXR.US,D,20140409,000000,11.6824,11.9019,11.4797,11.6725,76976.342195714,0
+REXR.US,D,20140410,000000,11.6824,11.7763,11.5005,11.633,78494.507512979,0
+REXR.US,D,20140411,000000,11.5173,11.6646,11.5005,11.5173,44683.216113345,0
+REXR.US,D,20140414,000000,11.624,11.624,11.4866,11.5529,32950.559430951,0
+REXR.US,D,20140415,000000,11.5974,11.6399,11.4698,11.5252,35525.675285552,0
+REXR.US,D,20140416,000000,11.5806,11.6488,11.5005,11.5628,41280.745675451,0
+REXR.US,D,20140417,000000,11.5252,11.6557,11.5252,11.633,35727.962469732,0
+REXR.US,D,20140421,000000,11.633,11.7951,11.6162,11.7309,42173.843593602,0
+REXR.US,D,20140422,000000,11.7141,11.8693,11.6824,11.8525,58260.731915454,0
+REXR.US,D,20140423,000000,11.8021,11.9207,11.7071,11.8435,75920.403094298,0
+REXR.US,D,20140424,000000,11.8871,11.9434,11.7536,11.8189,29072.714110236,0
+REXR.US,D,20140425,000000,11.8109,11.894,11.5302,11.7763,55711.913394796,0
+REXR.US,D,20140428,000000,11.8189,11.8871,11.633,11.7219,21989.628356201,0
+REXR.US,D,20140429,000000,11.7951,11.7951,11.537,11.5974,41793.543687345,0
+REXR.US,D,20140430,000000,11.5173,11.7141,11.4866,11.6824,87931.204654939,0
+REXR.US,D,20140501,000000,11.624,11.7863,11.5302,11.7665,111014.19524163,0
+REXR.US,D,20140502,000000,11.7951,12.1174,11.7219,11.8021,216002.25526656,0
+REXR.US,D,20140505,000000,11.7219,11.7951,11.6488,11.7309,75452.108262924,0
+REXR.US,D,20140506,000000,11.6903,11.9207,11.5716,11.6992,219047.68882437,0
+REXR.US,D,20140507,000000,11.6725,11.8109,11.6399,11.7605,58661.260540128,0
+REXR.US,D,20140508,000000,11.7071,11.9434,11.6557,11.7309,163260.92917143,0
+REXR.US,D,20140509,000000,11.633,11.8613,11.633,11.7763,53699.155912212,0
+REXR.US,D,20140512,000000,11.8525,12.0334,11.7141,11.8782,90687.367539381,0
+REXR.US,D,20140513,000000,11.7536,12.0146,11.7071,11.7071,93405.095858828,0
+REXR.US,D,20140514,000000,11.6488,11.7219,11.4698,11.5005,108168.01456023,0
+REXR.US,D,20140515,000000,11.4609,11.537,11.3334,11.4866,191457.73977417,0
+REXR.US,D,20140516,000000,11.4511,11.6557,11.4165,11.5974,37003.383165982,0
+REXR.US,D,20140519,000000,11.5302,11.6903,11.5302,11.6725,39393.406247059,0
+REXR.US,D,20140520,000000,11.6062,11.6062,11.4866,11.5252,58882.765006805,0
+REXR.US,D,20140521,000000,11.537,11.537,11.3839,11.5074,61515.532708897,0
+REXR.US,D,20140522,000000,11.5005,11.5529,11.4797,11.5074,29498.528632933,0
+REXR.US,D,20140523,000000,11.5529,11.7071,11.4866,11.6992,50778.128972665,0
+REXR.US,D,20140527,000000,11.7763,11.8109,11.5628,11.8021,73220.880621427,0
+REXR.US,D,20140528,000000,11.7467,11.7605,11.5252,11.6162,49095.099600294,0
+REXR.US,D,20140529,000000,11.6557,11.6557,11.4243,11.4866,37292.653839358,0
+REXR.US,D,20140530,000000,11.5074,11.5252,11.4431,11.4866,129672.15367439,0
+REXR.US,D,20140602,000000,11.5074,11.6557,11.4511,11.624,72116.392595808,0
+REXR.US,D,20140603,000000,11.5628,11.7071,11.5252,11.6992,49257.940783558,0
+REXR.US,D,20140604,000000,11.624,11.7763,11.624,11.7071,54398.058133552,0
+REXR.US,D,20140605,000000,11.6824,11.9118,11.5252,11.8693,105162.02700332,0
+REXR.US,D,20140606,000000,11.9118,11.9514,11.8189,11.9118,116919.96958374,0
+REXR.US,D,20140609,000000,11.9434,11.985,11.8109,11.8613,46632.253132912,0
+REXR.US,D,20140610,000000,11.7863,11.7951,11.6903,11.7763,34817.670140925,0
+REXR.US,D,20140611,000000,11.5884,11.6992,11.544,11.5974,159101.90466471,0
+REXR.US,D,20140612,000000,11.5628,11.5974,11.537,11.5628,69542.288177128,0
+REXR.US,D,20140613,000000,11.6399,11.6557,11.5628,11.6062,104526.845245,0
+REXR.US,D,20140616,000000,11.7071,11.985,11.7071,11.7763,110601.5293859,0
+REXR.US,D,20140617,000000,11.7071,11.9296,11.7071,11.8347,70319.070964376,0
+REXR.US,D,20140618,000000,11.9384,11.977,11.7309,11.7951,318964.40914193,0
+REXR.US,D,20140619,000000,11.8435,12.0423,11.7219,11.7665,171066.18017299,0
+REXR.US,D,20140620,000000,11.8109,11.8347,11.6903,11.7467,453726.10837027,0
+REXR.US,D,20140623,000000,11.7863,11.9019,11.7141,11.7467,143179.88039796,0
+REXR.US,D,20140624,000000,11.6992,11.8693,11.6399,11.7467,109492.9956166,0
+REXR.US,D,20140625,000000,11.6725,11.8435,11.6725,11.7467,116202.86151583,0
+REXR.US,D,20140626,000000,11.7377,11.8791,11.6992,11.8445,150823.30165217,0
+REXR.US,D,20140627,000000,11.7763,11.985,11.6992,11.7665,1228845.0835285,0
+REXR.US,D,20140630,000000,11.8031,11.8199,11.6992,11.7961,175854.31782251,0
+REXR.US,D,20140701,000000,11.8535,12.0008,11.8199,11.8357,131032.534988,0
+REXR.US,D,20140702,000000,11.8287,11.8445,11.7309,11.8109,63137.875926014,0
+REXR.US,D,20140703,000000,11.8287,11.8703,11.7467,11.8199,133229.37380819,0
+REXR.US,D,20140707,000000,11.8109,11.8445,11.7605,11.7863,75709.012986831,0
+REXR.US,D,20140708,000000,11.8031,11.8791,11.6715,11.7141,75843.53396431,0
+REXR.US,D,20140709,000000,11.6814,11.7377,11.6636,11.7309,83773.191584135,0
+REXR.US,D,20140710,000000,11.5874,11.7219,11.4985,11.7219,95845.69073595,0
+REXR.US,D,20140711,000000,11.6715,11.7219,11.6636,11.6992,89448.358536283,0
+REXR.US,D,20140714,000000,11.7467,11.7536,11.6636,11.6992,245897.26678048,0
+REXR.US,D,20140715,000000,11.7219,11.7605,11.6389,11.6992,116280.74208173,0
+REXR.US,D,20140716,000000,11.7763,11.7763,11.6478,11.6903,66108.463225686,0
+REXR.US,D,20140717,000000,11.6636,11.6903,11.4767,11.5153,166041.36651798,0
+REXR.US,D,20140718,000000,11.4767,11.6547,11.4767,11.623,201522.53862301,0
+REXR.US,D,20140721,000000,11.5509,11.5954,11.4985,11.5302,37004.394601902,0
+REXR.US,D,20140722,000000,11.5361,11.5697,11.4916,11.5509,147516.91762677,0
+REXR.US,D,20140723,000000,11.543,11.8535,11.5361,11.8031,561206.34650429,0
+REXR.US,D,20140724,000000,11.8357,11.9306,11.623,11.6903,260397.21214245,0
+REXR.US,D,20140725,000000,11.5954,11.5954,11.3957,11.5153,125530.32357832,0
+REXR.US,D,20140728,000000,11.4985,11.6052,11.4313,11.5954,106976.54304541,0
+REXR.US,D,20140729,000000,11.5874,11.6636,11.4145,11.5232,132732.75877103,0
+REXR.US,D,20140730,000000,11.5954,11.7763,11.4579,11.5786,187098.45095511,0
+REXR.US,D,20140731,000000,11.4985,11.6052,11.3551,11.4579,203675.8856986,0
+REXR.US,D,20140801,000000,11.4916,11.5153,11.3651,11.4669,125028.65136156,0
+REXR.US,D,20140804,000000,11.5232,11.5232,11.3551,11.4985,92560.54686488,0
+REXR.US,D,20140805,000000,11.4401,11.5954,11.4213,11.4767,104370.07267726,0
+REXR.US,D,20140806,000000,11.5697,11.6547,11.4767,11.5509,177231.89354677,0
+REXR.US,D,20140807,000000,11.543,11.5954,11.4579,11.4985,93460.724834477,0
+REXR.US,D,20140808,000000,11.4916,11.6052,11.3304,11.5786,74384.031930457,0
+REXR.US,D,20140811,000000,11.6389,11.7309,11.5232,11.5509,96945.121581964,0
+REXR.US,D,20140812,000000,11.5232,11.632,11.4401,11.4985,42737.213401541,0
+REXR.US,D,20140813,000000,11.1841,11.4401,10.842,11.2592,1458421.8202895,0
+REXR.US,D,20140814,000000,11.5153,11.6636,11.4767,11.5153,9323144.2425569,0
+REXR.US,D,20140815,000000,11.5874,11.7219,11.5509,11.6992,890652.26609448,0
+REXR.US,D,20140818,000000,11.7141,12.0769,11.7141,11.9622,747372.25354034,0
+REXR.US,D,20140819,000000,11.9138,12.1669,11.8791,12.1115,436943.35213485,0
+REXR.US,D,20140820,000000,12.0176,12.1757,11.5874,12.0848,414388.33109887,0
+REXR.US,D,20140821,000000,12.0937,12.2025,12.0008,12.1263,320477.5172796,0
+REXR.US,D,20140822,000000,12.1501,12.2509,12.0264,12.07,830338.3192596,0
+REXR.US,D,20140825,000000,12.0937,12.1837,11.9948,12.0848,232398.6429802,0
+REXR.US,D,20140826,000000,12.1451,12.1837,12.0937,12.1362,443116.14556008,0
+REXR.US,D,20140827,000000,12.1501,12.2855,12.0433,12.1362,513279.45539263,0
+REXR.US,D,20140828,000000,12.0611,12.2776,12.0264,12.2113,721303.50411517,0
+REXR.US,D,20140829,000000,12.1935,12.2934,12.0433,12.2113,3215360.861144,0
+REXR.US,D,20140902,000000,12.1757,12.412,12.1214,12.3152,432650.81808657,0
+REXR.US,D,20140903,000000,12.3152,12.3152,12.0937,12.1501,260391.14352692,0
+REXR.US,D,20140904,000000,12.1669,12.2351,12.0176,12.0512,426610.52276698,0
+REXR.US,D,20140905,000000,12.0086,12.1501,11.8357,12.1362,421518.95434118,0
+REXR.US,D,20140908,000000,12.1451,12.3942,12.1362,12.2598,363714.38002606,0
+REXR.US,D,20140909,000000,12.2776,12.2776,12.07,12.1362,255966.111373,0
+REXR.US,D,20140910,000000,12.1362,12.1362,12.0086,12.07,934785.26106685,0
+REXR.US,D,20140911,000000,11.9948,12.1263,11.9711,12.0769,132041.94803706,0
+REXR.US,D,20140912,000000,12.0937,12.1115,11.7536,11.7536,362507.73697243,0
+REXR.US,D,20140915,000000,11.7763,11.8791,11.4916,11.5874,435019.6010133,0
+REXR.US,D,20140916,000000,11.5874,11.6389,11.4847,11.5697,296534.80616014,0
+REXR.US,D,20140917,000000,11.5509,11.6903,11.5153,11.623,395127.55685725,0
+REXR.US,D,20140918,000000,11.6478,11.7665,11.623,11.7141,618518.35152595,0
+REXR.US,D,20140919,000000,11.7377,11.9533,11.5874,11.7219,2174129.0494543,0
+REXR.US,D,20140922,000000,11.6715,11.6715,11.5153,11.5874,478201.84622004,0
+REXR.US,D,20140923,000000,11.5954,11.632,11.543,11.5954,315948.30722582,0
+REXR.US,D,20140924,000000,11.5786,11.7141,11.4916,11.5954,560457.88392283,0
+REXR.US,D,20140925,000000,11.5874,11.5954,11.3957,11.5874,492919.250305,0
+REXR.US,D,20140926,000000,11.6399,11.7081,11.3867,11.7081,583326.45009429,0
+REXR.US,D,20140929,000000,11.632,11.7397,11.6152,11.7309,433013.92358217,0
+REXR.US,D,20140930,000000,11.7081,11.7397,11.5143,11.5608,662514.80264901,0
+REXR.US,D,20141001,000000,11.5361,11.632,11.3453,11.4125,250932.1947947,0
+REXR.US,D,20141002,000000,11.3947,11.6488,11.3789,11.5697,381848.4146518,0
+REXR.US,D,20141003,000000,11.6725,11.7783,11.5509,11.6646,415585.87122921,0
+REXR.US,D,20141006,000000,11.6903,11.7881,11.6646,11.6992,135945.07925579,0
+REXR.US,D,20141007,000000,11.6399,11.7397,11.543,11.5509,154587.86614975,0
+REXR.US,D,20141008,000000,11.5608,11.9888,11.5608,11.8218,393889.55929007,0
+REXR.US,D,20141009,000000,11.805,11.8989,11.6399,11.6399,222581.64593199,0
+REXR.US,D,20141010,000000,11.5786,11.8129,11.5361,11.543,154318.8241948,0
+REXR.US,D,20141013,000000,11.5509,11.8554,11.5509,11.6992,207248.2773712,0
+REXR.US,D,20141014,000000,11.7881,11.9888,11.7229,11.8633,271756.64897003,0
+REXR.US,D,20141015,000000,11.7081,12.0561,11.6725,11.8554,431665.67949962,0
+REXR.US,D,20141016,000000,11.7615,12.0808,11.7397,12.0314,421507.82854606,0
+REXR.US,D,20141017,000000,12.155,12.1807,11.9474,11.9888,356883.14181632,0
+REXR.US,D,20141020,000000,11.9662,12.0729,11.8989,11.9474,208965.69556488,0
+REXR.US,D,20141021,000000,12.0561,12.1985,11.9662,12.1807,259565.81181547,0
+REXR.US,D,20141022,000000,12.155,12.2904,12.1165,12.1491,229759.80666259,0
+REXR.US,D,20141023,000000,12.2084,12.4753,12.1896,12.332,718513.96384534,0
+REXR.US,D,20141024,000000,12.3734,12.4101,12.1719,12.3548,196422.87870985,0
+REXR.US,D,20141027,000000,12.2835,12.684,12.2568,12.5297,613930.47818877,0
+REXR.US,D,20141028,000000,12.5742,12.6345,12.4654,12.6177,572165.2547072,0
+REXR.US,D,20141029,000000,12.6177,12.6909,12.4654,12.6177,350909.60126752,0
+REXR.US,D,20141030,000000,12.5573,12.7898,12.5208,12.7225,303310.41539422,0
+REXR.US,D,20141031,000000,12.8935,12.9915,12.8352,12.9113,306194.0192047,0
+REXR.US,D,20141103,000000,12.9499,13.1456,12.8837,12.9815,410257.62679793,0
+REXR.US,D,20141104,000000,12.9559,13.2129,12.9331,12.9915,358246.55743769,0
+REXR.US,D,20141105,000000,13.0488,13.0488,12.8837,12.9499,246354.43581673,0
+REXR.US,D,20141106,000000,12.9647,13.1022,12.8669,12.9815,905646.80362176,0
+REXR.US,D,20141107,000000,12.7996,12.9025,12.592,12.7156,657482.90894255,0
+REXR.US,D,20141110,000000,12.7492,12.8669,12.7225,12.8174,257252.65786439,0
+REXR.US,D,20141111,000000,12.764,12.8174,12.684,12.7156,223570.83026262,0
+REXR.US,D,20141112,000000,12.6701,12.7808,12.6088,12.7156,350625.38777374,0
+REXR.US,D,20141113,000000,12.684,12.9025,12.6701,12.772,287294.32758683,0
+REXR.US,D,20141114,000000,12.7572,12.853,12.5208,12.5573,302466.8778362,0
+REXR.US,D,20141117,000000,12.5742,12.684,12.5208,12.5841,220371.65844483,0
+REXR.US,D,20141118,000000,12.592,12.6909,12.4516,12.6088,218027.14998019,0
+REXR.US,D,20141119,000000,12.5841,12.5841,12.4338,12.4516,372299.44812262,0
+REXR.US,D,20141120,000000,12.4437,12.5841,12.3824,12.5742,156006.91074677,0
+REXR.US,D,20141121,000000,12.6978,12.7492,12.5297,12.5386,271218.56506012,0
+REXR.US,D,20141124,000000,12.5386,12.7225,12.4654,12.5999,173558.35828207,0
+REXR.US,D,20141125,000000,12.6256,12.6909,12.5208,12.6177,95248.943542622,0
+REXR.US,D,20141126,000000,12.6088,12.7067,12.5742,12.6978,101834.40282357,0
+REXR.US,D,20141128,000000,12.7067,12.8441,12.6345,12.6909,121346.01317359,0
+REXR.US,D,20141201,000000,12.6523,12.8669,12.5119,12.5297,195280.96755516,0
+REXR.US,D,20141202,000000,12.5297,12.8174,12.4902,12.7314,142822.84351789,0
+REXR.US,D,20141203,000000,12.7572,12.8352,12.6434,12.7808,112400.87388918,0
+REXR.US,D,20141204,000000,12.7403,12.8253,12.6978,12.8095,107563.17587953,0
+REXR.US,D,20141205,000000,12.7808,12.9113,12.7156,12.7996,88505.700258008,0
+REXR.US,D,20141208,000000,12.7898,13.0488,12.772,12.8253,101516.81194442,0
+REXR.US,D,20141209,000000,12.7156,12.8441,12.6622,12.8095,169296.16731142,0
+REXR.US,D,20141210,000000,12.7996,13.032,12.7314,12.9025,131952.94167601,0
+REXR.US,D,20141211,000000,12.9499,13.2495,12.9281,13.0764,165177.60024153,0
+REXR.US,D,20141212,000000,12.9737,13.12,12.8837,12.8935,120154.54165876,0
+REXR.US,D,20141215,000000,12.9647,12.9737,12.5475,12.6978,143036.2564972,0
+REXR.US,D,20141216,000000,12.7156,12.9499,12.7156,12.764,177935.85294772,0
+REXR.US,D,20141217,000000,12.7572,13.198,12.7156,13.1754,187795.33030461,0
+REXR.US,D,20141218,000000,13.2495,13.2495,13.027,13.1288,137153.74518126,0
+REXR.US,D,20141219,000000,13.1605,13.2781,12.9559,13.2495,432465.72531304,0
+REXR.US,D,20141222,000000,13.2406,13.3385,13.1605,13.3117,98075.906941526,0
+REXR.US,D,20141223,000000,13.3829,13.4403,13.2406,13.3563,130025.14481079,0
+REXR.US,D,20141224,000000,13.3701,13.3701,13.2218,13.3285,62944.691665123,0
+REXR.US,D,20141226,000000,13.3207,13.4067,13.2495,13.3701,103586.20983857,0
+REXR.US,D,20141229,000000,13.3929,13.4848,13.3029,13.3929,161830.75877928,0
+REXR.US,D,20141230,000000,13.3285,13.4769,13.2851,13.4413,161558.68251657,0
+REXR.US,D,20141231,000000,13.4166,13.5639,13.1358,13.2208,124441.00709153,0
+REXR.US,D,20150102,000000,13.3029,13.4166,13.1605,13.3385,85132.561461819,0
+REXR.US,D,20150105,000000,13.2851,13.6281,13.2851,13.377,122320.02596541,0
+REXR.US,D,20150106,000000,13.4334,13.5797,13.2949,13.3473,207175.4539849,0
+REXR.US,D,20150107,000000,13.3829,13.5955,13.3107,13.5955,246799.46762193,0
+REXR.US,D,20150108,000000,13.5955,13.7399,13.5312,13.644,83453.577833132,0
+REXR.US,D,20150109,000000,13.6973,13.6973,13.4848,13.6113,88051.565529525,0
+REXR.US,D,20150112,000000,13.6617,13.6707,13.468,13.6281,318147.16891785,0
+REXR.US,D,20150113,000000,13.6885,13.8209,13.4067,13.5866,150623.03733984,0
+REXR.US,D,20150114,000000,13.468,13.8209,13.4245,13.7883,158625.51834597,0
+REXR.US,D,20150115,000000,13.8585,13.8585,13.4946,13.5392,166943.56735941,0
+REXR.US,D,20150116,000000,13.5026,13.7646,13.5026,13.5797,213873.18265307,0
+REXR.US,D,20150120,000000,13.5955,13.6351,13.4334,13.5026,389237.96548987,0
+REXR.US,D,20150121,000000,13.4769,13.5214,13.3563,13.3929,98944.730397576,0
+REXR.US,D,20150122,000000,13.4413,13.8407,13.3563,13.8407,199884.01243116,0
+REXR.US,D,20150123,000000,13.7972,14.0503,13.6529,14.0167,335358.77398374,0
+REXR.US,D,20150126,000000,13.9841,14.1007,13.8061,14.0503,366669.79578692,0
+REXR.US,D,20150127,000000,13.9841,14.1323,13.813,13.9663,411290.30287316,0
+REXR.US,D,20150128,000000,13.9396,14.0167,13.7399,13.8585,959285.27337872,0
+REXR.US,D,20150129,000000,13.5639,13.7131,13.5114,13.6202,4279448.0903382,0
+REXR.US,D,20150130,000000,13.557,13.6113,13.4067,13.4848,951284.81524443,0
+REXR.US,D,20150202,000000,13.5114,13.557,13.2485,13.3563,1063503.6306678,0
+REXR.US,D,20150203,000000,13.3641,13.4245,13.1358,13.3641,897201.31368228,0
+REXR.US,D,20150204,000000,13.3107,13.4245,13.1734,13.3563,662796.99327093,0
+REXR.US,D,20150205,000000,13.3829,13.6202,13.3285,13.5639,509083.00775684,0
+REXR.US,D,20150206,000000,13.5728,13.5955,13.2771,13.3385,977241.29528239,0
+REXR.US,D,20150209,000000,13.3207,13.5114,13.2574,13.2574,247252.59091448,0
+REXR.US,D,20150210,000000,13.2771,13.3968,13.1091,13.2771,438250.12734465,0
+REXR.US,D,20150211,000000,13.2485,13.377,13.0903,13.119,317671.79403503,0
+REXR.US,D,20150212,000000,13.1605,13.2851,13.0814,13.1436,358529.75949554,0
+REXR.US,D,20150213,000000,13.1664,13.2771,13.0241,13.1971,469218.27237064,0
+REXR.US,D,20150217,000000,13.1734,13.4245,13.1091,13.3029,327966.18883791,0
+REXR.US,D,20150218,000000,13.2673,13.3929,13.119,13.3563,186494.62371033,0
+REXR.US,D,20150219,000000,13.3029,13.3207,13.1091,13.1664,134287.33578145,0
+REXR.US,D,20150220,000000,13.1516,13.3029,13.0636,13.1971,281669.73243073,0
+REXR.US,D,20150223,000000,13.1664,13.3207,13.0814,13.3207,162103.84647792,0
+REXR.US,D,20150224,000000,13.2949,13.3829,12.9469,13.0636,332327.50052881,0
+REXR.US,D,20150225,000000,13.0369,13.3207,13.0073,13.1091,418099.28949264,0
+REXR.US,D,20150226,000000,13.0814,13.1912,13.0073,13.1358,516357.25489993,0
+REXR.US,D,20150227,000000,13.2771,13.6281,13.1971,13.5026,1941422.9299541,0
+REXR.US,D,20150302,000000,13.548,13.8308,13.5214,13.7814,381071.63186455,0
+REXR.US,D,20150303,000000,13.7309,13.7883,13.4769,13.6281,284381.39213465,0
+REXR.US,D,20150304,000000,13.5728,13.7131,13.4848,13.6054,314315.8496495,0
+REXR.US,D,20150305,000000,13.6054,13.6885,13.5114,13.6054,221064.49205064,0
+REXR.US,D,20150306,000000,13.4413,13.5728,13.2771,13.3207,657253.31298851,0
+REXR.US,D,20150309,000000,13.3829,13.4848,13.2574,13.3285,500218.78334611,0
+REXR.US,D,20150310,000000,13.2771,13.3829,13.1516,13.3285,408394.56183164,0
+REXR.US,D,20150311,000000,13.3207,13.4512,13.2574,13.3701,317760.80039606,0
+REXR.US,D,20150312,000000,13.4769,13.5639,13.2129,13.468,355060.53428687,0
+REXR.US,D,20150313,000000,13.4769,13.548,13.3829,13.4245,551060.63278179,0
+REXR.US,D,20150316,000000,13.4245,13.6113,13.3968,13.4413,363372.5146848,0
+REXR.US,D,20150317,000000,13.4334,13.5114,13.3107,13.4769,241498.5319605,0
+REXR.US,D,20150318,000000,13.4769,13.6885,13.3285,13.6113,228076.77729021,0
+REXR.US,D,20150319,000000,13.5639,13.7883,13.5312,13.6885,279392.9901728,0
+REXR.US,D,20150320,000000,13.7131,13.9316,13.644,13.899,1544726.6359836,0
+REXR.US,D,20150323,000000,13.8585,14.0691,13.8585,13.9979,311935.94092763,0
+REXR.US,D,20150324,000000,14.0078,14.0424,13.899,13.907,183170.03383836,0
+REXR.US,D,20150325,000000,13.8892,13.9841,13.4591,13.468,435713.44605504,0
+REXR.US,D,20150326,000000,13.3968,13.5866,13.3029,13.3107,295580.01065081,0
+REXR.US,D,20150327,000000,13.3563,13.4344,13.1912,13.2297,335695.58214539,0
+REXR.US,D,20150330,000000,13.2475,13.4077,13.1822,13.3285,186378.30857943,0
+REXR.US,D,20150331,000000,13.2574,13.4255,13.1822,13.4077,331967.42934098,0
+REXR.US,D,20150401,000000,13.3711,13.4769,13.1724,13.2949,231411.48152141,0
+REXR.US,D,20150402,000000,13.3385,13.4176,13.2386,13.3473,573634.87110027,0
+REXR.US,D,20150406,000000,13.3285,13.6469,13.3285,13.638,236363.47179011,0
+REXR.US,D,20150407,000000,13.638,13.7349,13.5234,13.5797,438524.22647921,0
+REXR.US,D,20150408,000000,13.6074,13.8101,13.5748,13.6143,235419.80207592,0
+REXR.US,D,20150409,000000,13.6291,13.7003,13.3107,13.3938,212304.44553977,0
+REXR.US,D,20150410,000000,13.6074,13.7003,13.4601,13.4966,227164.46208956,0
+REXR.US,D,20150413,000000,13.4769,13.5896,13.4344,13.4769,261589.69509319,0
+REXR.US,D,20150414,000000,13.6074,13.816,13.4344,13.4601,500899.47972087,0
+REXR.US,D,20150415,000000,13.558,13.558,13.3107,13.3385,210090.41230892,0
+REXR.US,D,20150416,000000,13.3107,13.3711,13.0982,13.2297,198990.914513,0
+REXR.US,D,20150417,000000,13.1912,13.2851,13.0221,13.117,254282.07056471,0
+REXR.US,D,20150420,000000,13.1506,13.3978,13.0221,13.3641,246307.90976436,0
+REXR.US,D,20150421,000000,13.3711,13.5412,13.3029,13.469,417018.0644932,0
+REXR.US,D,20150422,000000,13.4769,13.5748,13.4423,13.469,297269.10863871,0
+REXR.US,D,20150423,000000,13.4344,13.549,13.3938,13.4176,507855.12454887,0
+REXR.US,D,20150424,000000,13.4176,13.549,13.377,13.469,261825.35966275,0
+REXR.US,D,20150427,000000,13.4601,13.7517,13.3285,13.3711,263004.69394651,0
+REXR.US,D,20150428,000000,13.3978,13.4423,13.2851,13.3385,242023.46720345,0
+REXR.US,D,20150429,000000,13.2771,13.3385,13.03,13.03,209838.56476461,0
+REXR.US,D,20150430,000000,12.9766,12.9766,12.5357,12.6059,422508.13867182,0
+REXR.US,D,20150501,000000,12.6147,12.7898,12.5089,12.677,782174.75214245,0
+REXR.US,D,20150504,000000,12.7146,12.8857,12.6968,12.764,236245.13378738,0
+REXR.US,D,20150505,000000,12.7304,12.7304,12.3952,12.419,459640.98563568,0
+REXR.US,D,20150506,000000,12.4279,12.503,12.1985,12.3854,1249874.8591958,0
+REXR.US,D,20150507,000000,12.3566,12.4852,12.0868,12.412,2570381.3230556,0
+REXR.US,D,20150508,000000,12.4032,12.7304,12.4032,12.5257,447379.34796665,0
+REXR.US,D,20150511,000000,12.4852,12.5801,12.3062,12.3488,571398.58627916,0
+REXR.US,D,20150512,000000,12.3062,12.4378,12.1145,12.3854,372252.92207027,0
+REXR.US,D,20150513,000000,12.3854,12.5257,12.2489,12.2845,688813.14802822,0
+REXR.US,D,20150514,000000,12.3666,12.4783,12.325,12.4694,800926.77411586,0
+REXR.US,D,20150515,000000,12.5089,12.6968,12.4279,12.5703,368544.99798425,0
+REXR.US,D,20150518,000000,12.5801,12.7215,12.4378,12.6405,453062.60640617,0
+REXR.US,D,20150519,000000,12.6147,12.6968,12.5535,12.6405,301908.56520786,0
+REXR.US,D,20150520,000000,12.6691,12.6968,12.5891,12.6246,165392.02465676,0
+REXR.US,D,20150521,000000,12.6405,12.684,12.4615,12.5357,244735.12690737,0
+REXR.US,D,20150522,000000,12.503,12.6602,12.4852,12.5357,307329.86174387,0
+REXR.US,D,20150526,000000,12.4852,12.5445,12.4032,12.4615,322461.95455639,0
+REXR.US,D,20150527,000000,12.4615,12.6059,12.4279,12.5159,202174.91479199,0
+REXR.US,D,20150528,000000,12.5257,12.5257,12.412,12.4378,267406.46307426,0
+REXR.US,D,20150529,000000,12.419,12.5801,12.325,12.3754,292594.25181233,0
+REXR.US,D,20150601,000000,12.4467,12.5623,12.3566,12.5257,403880.52331668,0
+REXR.US,D,20150602,000000,12.4783,12.6602,12.4378,12.5445,824089.66814031,0
+REXR.US,D,20150603,000000,12.5535,12.6147,12.419,12.4556,391504.59338859,0
+REXR.US,D,20150604,000000,12.3754,12.4852,12.3152,12.4615,269133.99562714,0
+REXR.US,D,20150605,000000,12.3952,12.4951,12.3062,12.4378,756952.57458307,0
+REXR.US,D,20150608,000000,12.3952,12.503,12.333,12.4615,515871.7656579,0
+REXR.US,D,20150609,000000,12.4694,12.4852,12.3408,12.4279,634863.15600763,0
+REXR.US,D,20150610,000000,12.4694,12.6315,12.3408,12.5257,440351.89118827,0
+REXR.US,D,20150611,000000,12.5703,12.5703,12.5089,12.5445,216720.37477039,0
+REXR.US,D,20150612,000000,12.5445,12.5535,12.419,12.4694,590261.86620387,0
+REXR.US,D,20150615,000000,12.3754,12.4694,12.2756,12.3666,534970.71015218,0
+REXR.US,D,20150616,000000,12.333,12.4467,12.3013,12.412,351419.36497164,0
+REXR.US,D,20150617,000000,12.4467,12.4467,12.2667,12.4467,443373.05028399,0
+REXR.US,D,20150618,000000,12.412,12.6968,12.412,12.684,562791.26659234,0
+REXR.US,D,20150619,000000,12.684,12.8095,12.5801,12.7898,1419356.1192808,0
+REXR.US,D,20150622,000000,12.7898,12.8362,12.7057,12.7572,1186056.2868951,0
+REXR.US,D,20150623,000000,12.7394,12.7482,12.5891,12.7304,1417751.9819102,0
+REXR.US,D,20150624,000000,12.7057,12.7808,12.5535,12.6315,768266.49679421,0
+REXR.US,D,20150625,000000,12.6315,12.6968,12.4694,12.5089,1577913.8714201,0
+REXR.US,D,20150626,000000,12.5257,12.7412,12.4615,12.6157,1024988.1508001,0
+REXR.US,D,20150629,000000,12.5901,12.855,12.4022,12.4269,627785.1274332,0
+REXR.US,D,20150630,000000,12.4694,12.5979,12.3398,12.4694,512909.26984559,0
+REXR.US,D,20150701,000000,12.4694,12.6414,12.3744,12.5713,906891.88124038,0
+REXR.US,D,20150702,000000,12.6246,12.684,12.4852,12.5257,368321.47064574,0
+REXR.US,D,20150706,000000,12.4852,12.679,12.4368,12.5901,456721.98156797,0
+REXR.US,D,20150707,000000,12.5979,12.8392,12.5357,12.7324,374285.90827127,0
+REXR.US,D,20150708,000000,12.5811,12.7502,12.5257,12.6246,228596.65535356,0
+REXR.US,D,20150709,000000,12.6909,12.7156,12.5445,12.5535,253851.1988624,0
+REXR.US,D,20150710,000000,12.6325,12.8629,12.503,12.774,752661.0519707,0
+REXR.US,D,20150713,000000,12.8481,13.0003,12.766,12.8026,203569.6849269,0
+REXR.US,D,20150714,000000,12.8214,12.9805,12.7324,12.8896,243873.38350276,0
+REXR.US,D,20150715,000000,12.8797,12.8896,12.774,12.8392,248664.55546005,0
+REXR.US,D,20150716,000000,12.8896,12.9469,12.8392,12.9173,135519.2647331,0
+REXR.US,D,20150717,000000,12.9084,12.9627,12.8026,12.8214,624043.8259618,0
+REXR.US,D,20150720,000000,12.8481,12.8896,12.7412,12.8026,185796.73292491,0
+REXR.US,D,20150721,000000,12.7838,12.8481,12.684,12.6909,266245.33463707,0
+REXR.US,D,20150722,000000,12.684,12.7838,12.6246,12.6246,257126.22837427,0
+REXR.US,D,20150723,000000,12.6513,12.7156,12.3398,12.3656,459761.34651026,0
+REXR.US,D,20150724,000000,12.3398,12.4467,12.2143,12.2469,445028.7708865,0
+REXR.US,D,20150727,000000,12.2301,12.332,12.1857,12.1955,211638.92070381,0
+REXR.US,D,20150728,000000,12.2381,12.4022,12.1204,12.2994,359317.66807792,0
+REXR.US,D,20150729,000000,12.2895,12.4852,12.2301,12.4269,174805.45877255,0
+REXR.US,D,20150730,000000,12.3942,12.4269,12.323,12.3942,127452.05182803,0
+REXR.US,D,20150731,000000,12.4467,12.5445,12.412,12.4615,215031.2767825,0
+REXR.US,D,20150803,000000,12.4694,12.5535,12.4022,12.5089,288059.98457895,0
+REXR.US,D,20150804,000000,12.5445,12.6612,12.3557,12.3844,255135.72248194,0
+REXR.US,D,20150805,000000,12.412,12.4852,12.2055,12.3398,284251.92833678,0
+REXR.US,D,20150806,000000,12.3043,12.3398,11.9978,12.1204,198275.82931694,0
+REXR.US,D,20150807,000000,12.0502,12.0502,11.8801,11.974,271271.159728,0
+REXR.US,D,20150810,000000,12.0423,12.0423,11.7833,11.889,466192.05609532,0
+REXR.US,D,20150811,000000,11.8099,11.9662,11.8099,11.8703,206942.82372309,0
+REXR.US,D,20150812,000000,11.8021,12.0502,11.8021,11.9048,325994.90022808,0
+REXR.US,D,20150813,000000,11.889,11.9898,11.6745,11.8703,432049.01371364,0
+REXR.US,D,20150814,000000,11.8357,12.0136,11.7348,12.0048,121251.94963293,0
+REXR.US,D,20150817,000000,11.9662,12.1263,11.9414,12.1263,94826.163327687,0
+REXR.US,D,20150818,000000,12.0759,12.2381,12.0048,12.1105,184747.87387495,0
+REXR.US,D,20150819,000000,12.0423,12.1362,11.8357,12.068,304010.32905148,0
+REXR.US,D,20150820,000000,11.9978,12.1016,11.8535,12.0502,184630.54730812,0
+REXR.US,D,20150821,000000,11.8623,12.0927,11.5865,11.7645,347155.15112915,0
+REXR.US,D,20150824,000000,11.3651,11.6577,11.2028,11.2642,305506.24277849,0
+REXR.US,D,20150825,000000,11.5202,11.5202,10.9478,10.9577,310676.70320611,0
+REXR.US,D,20150826,000000,11.1347,11.1436,10.751,11.109,436608.56684504,0
+REXR.US,D,20150827,000000,11.2384,11.3829,11.0239,11.1347,162644.9646956,0
+REXR.US,D,20150828,000000,11.1179,11.2731,10.9834,11.1258,239351.25350044,0
+REXR.US,D,20150831,000000,11.1179,11.2562,11.0417,11.0497,235141.65719767,0
+REXR.US,D,20150901,000000,11.0319,11.0565,10.849,11.0002,396736.75140739,0
+REXR.US,D,20150902,000000,11.0902,11.1683,10.9903,11.1258,282614.41358085,0
+REXR.US,D,20150903,000000,11.1436,11.3156,11.0319,11.1436,136451.80865217,0
+REXR.US,D,20150904,000000,11.0497,11.1347,10.9122,10.9656,103131.06367416,0
+REXR.US,D,20150908,000000,11.8179,11.8179,10.8578,11.0635,184509.17499762,0
+REXR.US,D,20150909,000000,11.1179,11.1604,10.8272,10.849,148145.01933364,0
+REXR.US,D,20150910,000000,10.8192,11.0635,10.8192,10.9211,269357.52296567,0
+REXR.US,D,20150911,000000,10.9211,11.1782,10.9211,11.1179,226954.08341802,0
+REXR.US,D,20150914,000000,11.1179,11.1347,10.9834,11.0497,119032.85922249,0
+REXR.US,D,20150915,000000,11.109,11.2474,11.0179,11.197,162877.59495741,0
+REXR.US,D,20150916,000000,11.188,11.3561,11.188,11.2642,122188.53929569,0
+REXR.US,D,20150917,000000,11.2731,11.633,11.2118,11.4896,196407.70717104,0
+REXR.US,D,20150918,000000,11.5034,11.6844,11.3156,11.6508,677715.67310415,0
+REXR.US,D,20150921,000000,11.3829,11.6745,11.3829,11.623,244028.13319867,0
+REXR.US,D,20150922,000000,11.5351,11.6577,11.3977,11.5034,165216.03480652,0
+REXR.US,D,20150923,000000,11.5292,11.6923,11.453,11.6152,216901.42180024,0
+REXR.US,D,20150924,000000,11.5865,11.5954,11.4065,11.5499,202998.2236316,0
+REXR.US,D,20150925,000000,11.5865,11.8445,11.4629,11.7645,376976.32782085,0
+REXR.US,D,20150928,000000,11.7477,11.7477,11.5716,11.6182,381170.7525848,0
+REXR.US,D,20150929,000000,11.6518,11.8406,11.5984,11.7981,390757.14224306,0
+REXR.US,D,20150930,000000,11.8861,11.9454,11.7477,11.9118,408824.42209802,0
+REXR.US,D,20151001,000000,11.9306,12.066,11.7881,12.0492,409056.0409239,0
+REXR.US,D,20151002,000000,11.979,12.0749,11.8673,12.0206,241866.69463571,0
+REXR.US,D,20151005,000000,12.0492,12.3952,12.0304,12.3764,228623.96412342,0
+REXR.US,D,20151006,000000,12.3576,12.4635,12.2301,12.3488,212687.77975378,0
+REXR.US,D,20151007,000000,12.3764,12.5199,12.3488,12.4298,423294.02438236,0
+REXR.US,D,20151008,000000,12.3864,12.6375,12.3676,12.6375,181078.38435393,0
+REXR.US,D,20151009,000000,12.7037,12.762,12.6029,12.7284,159314.3062081,0
+REXR.US,D,20151012,000000,12.7552,12.9153,12.6464,12.6948,143843.38236207,0
+REXR.US,D,20151013,000000,12.6652,12.8362,12.5475,12.7136,187793.30743277,0
+REXR.US,D,20151014,000000,12.7196,12.8688,12.5297,12.5573,171816.6656263,0
+REXR.US,D,20151015,000000,12.6207,12.7462,12.5751,12.6207,569521.36120998,0
+REXR.US,D,20151016,000000,12.6375,12.6879,12.5653,12.6879,621509.16754404,0
+REXR.US,D,20151019,000000,12.6464,12.9539,12.6464,12.8688,413918.01339565,0
+REXR.US,D,20151020,000000,12.8609,12.9895,12.8095,12.9381,1498891.3943564,0
+REXR.US,D,20151021,000000,12.9539,13.0399,12.8777,12.9153,354981.64228504,0
+REXR.US,D,20151022,000000,12.9617,13.3039,12.9539,13.1624,1352432.4387029,0
+REXR.US,D,20151023,000000,13.2465,13.2663,13.0567,13.1951,576817.85994332,0
+REXR.US,D,20151026,000000,13.1704,13.2376,13.0251,13.1704,436608.56684504,0
+REXR.US,D,20151027,000000,13.1793,13.2663,13.0488,13.2465,471107.63467087,0
+REXR.US,D,20151028,000000,13.2287,13.378,13.0251,13.2287,381263.80468952,0
+REXR.US,D,20151029,000000,13.2188,13.3117,13.113,13.1951,207593.17702022,0
+REXR.US,D,20151030,000000,13.1793,13.203,13.0181,13.0844,259810.57930833,0
+REXR.US,D,20151102,000000,13.1576,13.3395,13.0844,13.2663,507376.71535829,0
+REXR.US,D,20151103,000000,13.2376,13.3039,13.0567,13.2287,538608.84515964,0
+REXR.US,D,20151104,000000,13.2465,13.2939,13.0567,13.1624,246692.2554143,0
+REXR.US,D,20151105,000000,13.2564,13.3859,12.9617,13.1042,556326.16818597,0
+REXR.US,D,20151106,000000,12.9795,13.1486,12.762,12.9617,467174.16037451,0
+REXR.US,D,20151109,000000,12.9232,13.0399,12.7898,13.0181,447231.67832221,0
+REXR.US,D,20151110,000000,13.032,13.1576,13.0251,13.113,622780.54249661,0
+REXR.US,D,20151111,000000,13.1408,13.3039,13.0764,13.2465,1542192.9890017,0
+REXR.US,D,20151112,000000,13.2376,13.3295,13.1624,13.1951,445640.68961864,0
+REXR.US,D,20151113,000000,13.1486,13.3295,13.1042,13.2109,736711.7189341,0
+REXR.US,D,20151116,000000,13.203,13.4373,13.113,13.3039,1051864.0260902,0
+REXR.US,D,20151117,000000,13.3217,13.4452,13.3039,13.4373,790550.4530034,0
+REXR.US,D,20151118,000000,13.463,13.8556,13.3859,13.7923,529579.7566938,0
+REXR.US,D,20151119,000000,13.7765,14.0355,13.7765,13.896,432787.36193589,0
+REXR.US,D,20151120,000000,13.9663,14.2085,13.9485,14.1719,590710.94375276,0
+REXR.US,D,20151123,000000,14.1453,14.4497,14.1453,14.252,549264.32258628,0
+REXR.US,D,20151124,000000,14.1453,14.2609,14.0622,14.1453,371075.61065834,0
+REXR.US,D,20151125,000000,14.1373,14.2431,14.1047,14.1917,336344.92400661,0
+REXR.US,D,20151127,000000,14.1631,14.4497,14.1631,14.3894,268843.71351785,0
+REXR.US,D,20151130,000000,14.4043,14.4655,13.9148,13.9148,5287811.2689066,0
+REXR.US,D,20151201,000000,13.8783,14.1719,13.8624,13.9148,747467.3285169,0
+REXR.US,D,20151202,000000,13.9396,13.99,13.6113,13.6707,584872.93561734,0
+REXR.US,D,20151203,000000,13.6707,13.6983,13.3563,13.4284,449112.94913507,0
+REXR.US,D,20151204,000000,13.4373,13.7439,13.4373,13.6281,375475.35691424,0
+REXR.US,D,20151207,000000,13.6202,13.6627,13.4808,13.5787,389368.44072366,0
+REXR.US,D,20151208,000000,13.5095,13.7151,13.4729,13.6707,375226.5436777,0
+REXR.US,D,20151209,000000,13.6449,13.7597,13.5787,13.7251,464161.09276616,0
+REXR.US,D,20151210,000000,13.7151,13.9148,13.6983,13.7349,365982.01936071,0
+REXR.US,D,20151211,000000,13.6044,13.9316,13.6044,13.6627,628110.80979973,0
+REXR.US,D,20151214,000000,13.5856,13.7597,13.5451,13.6895,400420.40103129,0
+REXR.US,D,20151215,000000,13.5184,13.8378,13.1951,13.7349,733700.67419759,0
+REXR.US,D,20151216,000000,13.9238,14.1373,13.6113,14.1195,887459.16289221,0
+REXR.US,D,20151217,000000,14.1541,14.2431,14.0088,14.1195,684954.51999001,0
+REXR.US,D,20151218,000000,14.0088,14.0721,13.8378,13.905,1379527.7955877,0
+REXR.US,D,20151221,000000,13.9752,13.99,13.7834,13.8714,319784.68367378,0
+REXR.US,D,20151222,000000,13.896,14.1541,13.8624,14.1541,436128.13478261,0
+REXR.US,D,20151223,000000,14.1996,14.5793,14.1541,14.346,791125.96004238,0
+REXR.US,D,20151224,000000,14.346,14.3855,14.2243,14.2778,207362.56963026,0
+REXR.US,D,20151228,000000,14.2243,14.3894,14.1818,14.3638,299661.15459163,0
+REXR.US,D,20151229,000000,14.3855,14.5921,14.3687,14.426,262326.0204436,0
+REXR.US,D,20151230,000000,14.4359,14.4991,14.3687,14.3855,230267.54749488,0
+REXR.US,D,20151231,000000,14.4082,14.5595,14.2471,14.2471,514832.00953121,0
+REXR.US,D,20160104,000000,14.0741,14.0977,13.8378,13.9851,417602.67445547,0
+REXR.US,D,20160105,000000,14.0197,14.2184,13.9494,14.1848,266178.57986629,0
+REXR.US,D,20160106,000000,14.0375,14.2471,14.0236,14.2283,227324.26896507,0
+REXR.US,D,20160107,000000,14.0375,14.2125,13.8783,13.906,222798.09321906,0
+REXR.US,D,20160108,000000,13.9594,13.9762,13.551,13.5768,269614.42768957,0
+REXR.US,D,20160111,000000,13.5936,13.8556,13.5936,13.8002,282298.84557353,0
+REXR.US,D,20160112,000000,13.8783,13.8783,13.6697,13.8556,370689.24213655,0
+REXR.US,D,20160113,000000,13.906,14.0543,13.5352,13.6104,270534.83437758,0
+REXR.US,D,20160114,000000,13.6272,13.7834,13.4878,13.7141,354719.68038153,0
+REXR.US,D,20160115,000000,13.47,13.6885,13.3948,13.6697,528717.00185328,0
+REXR.US,D,20160119,000000,13.7241,13.8624,13.6272,13.7507,380582.09687884,0
+REXR.US,D,20160120,000000,13.6331,13.6331,13.1832,13.47,391120.24773865,0
+REXR.US,D,20160121,000000,13.5154,13.6104,13.3167,13.4334,307930.65468088,0
+REXR.US,D,20160122,000000,13.6024,13.8279,13.3819,13.7755,281976.19751476,0
+REXR.US,D,20160125,000000,13.7755,13.906,13.6183,13.8279,442363.63723493,0
+REXR.US,D,20160126,000000,13.8624,14.1472,13.8624,14.0919,345258.70877747,0
+REXR.US,D,20160127,000000,14.0829,14.0829,13.6608,13.7241,696028.7318879,0
+REXR.US,D,20160128,000000,13.7755,14.0009,13.7665,13.8101,353611.14661222,0
+REXR.US,D,20160129,000000,13.8466,14.2026,13.8466,14.1848,574333.77332161,0
+REXR.US,D,20160201,000000,14.1571,14.5279,13.9672,14.4082,284865.86994076,0
+REXR.US,D,20160202,000000,14.3162,14.4903,14.2204,14.4458,472027.02992297,0
+REXR.US,D,20160203,000000,14.5081,14.6732,14.3934,14.6564,473467.31467433,0
+REXR.US,D,20160204,000000,14.6188,14.7889,14.5526,14.7167,690693.40740517,0
+REXR.US,D,20160205,000000,14.7167,14.7167,14.4458,14.5763,607124.52587706,0
+REXR.US,D,20160208,000000,14.4813,14.5279,14.1848,14.3331,585452.48840001,0
+REXR.US,D,20160209,000000,14.256,14.3331,14.1127,14.1749,389668.83719217,0
+REXR.US,D,20160210,000000,14.2382,14.3331,14.1571,14.2471,473884.02627373,0
+REXR.US,D,20160211,000000,14.0454,14.3084,13.7665,14.0098,428737.57250862,0
+REXR.US,D,20160212,000000,14.0919,14.2728,13.9672,14.2728,410953.49471151,0
+REXR.US,D,20160216,000000,14.4082,14.6376,14.1067,14.5832,529299.58894371,0
+REXR.US,D,20160217,000000,14.601,14.7068,14.4626,14.6662,416522.46089196,0
+REXR.US,D,20160218,000000,14.688,14.8463,14.4982,14.8185,1162749.7689699,0
+REXR.US,D,20160219,000000,15.1883,15.3593,14.9145,15.0964,947894.48203759,0
+REXR.US,D,20160222,000000,15.0964,15.1972,14.866,14.9807,857844.31912837,0
+REXR.US,D,20160223,000000,14.9807,15.0964,14.8275,14.9342,400462.88133997,0
+REXR.US,D,20160224,000000,14.7612,14.8275,14.3687,14.7948,521384.09142678,0
+REXR.US,D,20160225,000000,14.8373,15.0836,14.8373,15.0638,356904.38197067,0
+REXR.US,D,20160226,000000,15.0638,15.1784,14.7325,14.8373,456524.7515634,0
+REXR.US,D,20160229,000000,14.8373,15.0024,14.6287,14.6732,424102.16168316,0
+REXR.US,D,20160301,000000,14.7246,14.9471,14.6287,14.9145,291474.5922479,0
+REXR.US,D,20160302,000000,14.8541,14.9807,14.8116,14.9708,324575.85563106,0
+REXR.US,D,20160303,000000,14.9431,14.9906,14.7513,14.9145,314546.45703946,0
+REXR.US,D,20160304,000000,14.9055,14.951,14.7068,14.8907,301581.87140542,0
+REXR.US,D,20160307,000000,14.8541,15.0964,14.8116,15.0133,281499.81119602,0
+REXR.US,D,20160308,000000,15.0133,15.2309,14.8709,14.9906,270630.92079007,0
+REXR.US,D,20160309,000000,14.9807,15.214,14.9807,15.0706,197087.39210988,0
+REXR.US,D,20160310,000000,15.2061,15.3129,14.9342,15.0548,193893.27747169,0
+REXR.US,D,20160311,000000,15.1715,15.3425,15.0964,15.3425,302815.82322891,0
+REXR.US,D,20160314,000000,15.3346,15.4296,15.036,15.0548,157738.48904334,0
+REXR.US,D,20160315,000000,15.036,15.3089,14.9708,15.2377,237478.07417494,0
+REXR.US,D,20160316,000000,15.1715,15.5432,15.1616,15.4484,191283.77279578,0
+REXR.US,D,20160317,000000,15.4484,15.8566,15.3772,15.8042,614929.77687861,0
+REXR.US,D,20160318,000000,15.8922,16.0553,15.7252,15.9881,1497970.9876683,0
+REXR.US,D,20160321,000000,15.9259,16.0553,15.474,15.5076,411465.28128748,0
+REXR.US,D,20160322,000000,15.4978,15.7301,15.3514,15.6935,298762.99949388,0
+REXR.US,D,20160323,000000,15.6283,15.6747,15.4048,15.4196,425325.99914744,0
+REXR.US,D,20160324,000000,15.4118,15.4118,15.125,15.3267,381387.19987187,0
+REXR.US,D,20160328,000000,15.387,15.5274,15.3267,15.4196,164821.57479737,0
+REXR.US,D,20160329,000000,15.4345,15.9981,15.4345,15.9437,350943.99008882,0
+REXR.US,D,20160330,000000,15.9881,15.9881,15.8744,15.909,216574.72799778,0
+REXR.US,D,20160331,000000,15.9526,16.0049,15.7667,15.9348,291486.72947895,0
+REXR.US,D,20160401,000000,15.8378,15.9793,15.7726,15.9694,219242.89595711,0
+REXR.US,D,20160404,000000,15.9793,15.9793,15.7509,15.7924,158638.66701294,0
+REXR.US,D,20160405,000000,15.7509,15.7924,15.5838,15.6629,221313.30528718,0
+REXR.US,D,20160406,000000,15.6441,15.7163,15.5314,15.6727,237721.83023188,0
+REXR.US,D,20160407,000000,15.6016,15.7331,15.4434,15.7093,490962.12179806,0
+REXR.US,D,20160408,000000,15.7726,15.8912,15.5759,15.6629,285705.36175511,0
+REXR.US,D,20160411,000000,15.7163,15.8744,15.567,15.8023,128017.44450781,0
+REXR.US,D,20160412,000000,15.9881,16.0603,15.821,15.8378,6201608.2231789,0
+REXR.US,D,20160413,000000,15.8744,16.183,15.7598,16.174,916058.52499146,0
+REXR.US,D,20160414,000000,16.1454,16.1602,15.9694,16.0049,556535.5354216,0
+REXR.US,D,20160415,000000,16.0317,16.3026,15.9259,16.2739,689933.81902857,0
+REXR.US,D,20160418,000000,16.2334,16.4687,16.0811,16.4489,720444.79501833,0
+REXR.US,D,20160419,000000,16.531,16.5844,16.4222,16.4775,1169588.087231,0
+REXR.US,D,20160420,000000,16.4489,16.6634,16.183,16.3579,973034.73328738,0
+REXR.US,D,20160421,000000,16.3935,16.5398,16.183,16.183,596931.27466627,0
+REXR.US,D,20160422,000000,16.1908,16.5398,16.1908,16.4865,1189132.0635305,0
+REXR.US,D,20160425,000000,16.4865,16.611,16.4251,16.6022,559738.75298308,0
+REXR.US,D,20160426,000000,16.6298,16.7851,16.5191,16.7751,881755.67573427,0
+REXR.US,D,20160427,000000,16.8572,16.8899,16.5774,16.8127,807706.42909364,0
+REXR.US,D,20160428,000000,16.7425,16.8819,16.5349,16.62,517672.12159709,0
+REXR.US,D,20160429,000000,16.5586,16.5932,16.257,16.4687,2160269.3430303,0
+REXR.US,D,20160502,000000,16.5774,16.8572,16.5774,16.8572,581233.78917396,0
+REXR.US,D,20160503,000000,16.8493,16.9432,16.607,16.705,468876.40702938,0
+REXR.US,D,20160504,000000,16.6397,17.05,16.5151,16.9946,628669.12242806,0
+REXR.US,D,20160505,000000,16.9946,17.3456,16.9037,17.0757,468850.10969544,0
+REXR.US,D,20160506,000000,17.0955,17.2942,16.8819,17.2794,283341.63600797,0
+REXR.US,D,20160509,000000,17.2626,17.3822,17.1419,17.2794,516891.29306616,0
+REXR.US,D,20160510,000000,17.3031,17.6472,17.1973,17.5394,650520.1840631,0
+REXR.US,D,20160511,000000,17.5127,17.5127,16.9086,17.0668,447554.32638098,0
+REXR.US,D,20160512,000000,17.1192,17.2794,16.9432,17.2349,330869.00993088,0
+REXR.US,D,20160513,000000,17.226,17.4198,17.0757,17.3199,535652.41796285,0
+REXR.US,D,20160516,000000,17.3724,17.5592,17.2863,17.4702,388786.86506914,0
+REXR.US,D,20160517,000000,17.4455,17.4574,17.05,17.1895,421523.00008487,0
+REXR.US,D,20160518,000000,17.1805,17.3031,16.9274,17.1034,361748.14859583,0
+REXR.US,D,20160519,000000,16.97,17.0421,16.7673,16.9086,262659.79429749,0
+REXR.US,D,20160520,000000,16.9868,17.1805,16.8987,17.0234,368150.5379751,0
+REXR.US,D,20160523,000000,17.0599,17.1034,16.9512,17.05,210095.46948852,0
+REXR.US,D,20160524,000000,17.1607,17.4949,17.1607,17.4702,493982.26945786,0
+REXR.US,D,20160525,000000,17.487,17.4939,17.226,17.2626,343312.70606566,0
+REXR.US,D,20160526,000000,17.2863,17.4613,17.2171,17.401,213926.78875688,0
+REXR.US,D,20160527,000000,17.4534,17.5691,17.3822,17.4534,231909.10799449,0
+REXR.US,D,20160531,000000,17.5127,17.5127,17.2626,17.4613,464077.14358473,0
+REXR.US,D,20160601,000000,17.4366,17.5779,17.3922,17.5305,351496.23410163,0
+REXR.US,D,20160602,000000,17.5048,17.6017,17.4099,17.5127,239580.84945449,0
+REXR.US,D,20160603,000000,17.6205,17.75,17.487,17.6274,309117.06901609,0
+REXR.US,D,20160606,000000,17.6017,17.7876,17.5048,17.5879,391660.35452042,0
+REXR.US,D,20160607,000000,17.6373,17.7599,17.487,17.6373,447718.17900015,0
+REXR.US,D,20160608,000000,17.6472,17.8568,17.6116,17.8568,448758.94656276,0
+REXR.US,D,20160609,000000,17.8568,18.2157,17.8202,18.181,557024.05897139,0
+REXR.US,D,20160610,000000,18.0931,18.3126,18.0654,18.2869,395530.10835376,0
+REXR.US,D,20160613,000000,18.3126,18.4906,18.1306,18.2068,518679.5117743,0
+REXR.US,D,20160614,000000,18.2068,18.2068,17.9369,18.0496,484272.48461726,0
+REXR.US,D,20160615,000000,18.1306,18.3126,18.0634,18.2246,617305.63985679,0
+REXR.US,D,20160616,000000,18.1306,18.3205,18.014,18.3126,365044.41826204,0
+REXR.US,D,20160617,000000,18.3639,18.5301,18.1366,18.4906,1393080.0254918,0
+REXR.US,D,20160620,000000,18.6032,18.713,18.2523,18.2869,520058.09893448,0
+REXR.US,D,20160621,000000,18.3047,18.5044,18.2157,18.4085,396259.35365273,0
+REXR.US,D,20160622,000000,18.4737,18.4787,18.3047,18.4352,340318.85573981,0
+REXR.US,D,20160623,000000,18.5301,18.5756,18.2967,18.4174,278898.39800748,0
+REXR.US,D,20160624,000000,18.0555,18.4451,17.839,18.3393,2192325.7931071,0
+REXR.US,D,20160627,000000,18.3551,18.4263,17.7886,17.928,589150.29812682,0
+REXR.US,D,20160628,000000,18.187,18.3037,17.9833,18.1614,511533.71699317,0
+REXR.US,D,20160629,000000,18.3116,18.6893,18.3116,18.6398,1081971.4391475,0
+REXR.US,D,20160630,000000,18.7179,18.9216,18.5123,18.63,1163780.4221732,0
+REXR.US,D,20160701,000000,18.7269,18.8178,18.5944,18.621,634553.65661584,0
+REXR.US,D,20160705,000000,18.621,18.8059,18.5854,18.8059,566860.2733021,0
+REXR.US,D,20160706,000000,18.8059,18.8672,18.621,18.7179,417817.0988707,0
+REXR.US,D,20160707,000000,18.6991,18.7525,18.3452,18.4737,510057.02054866,0
+REXR.US,D,20160708,000000,18.63,18.9394,18.5301,18.8959,474538.42531455,0
+REXR.US,D,20160711,000000,18.9394,19.2202,18.7881,19.1411,476980.0316276,0
+REXR.US,D,20160712,000000,19.062,19.1589,18.9484,19.0521,433699.67713653,0
+REXR.US,D,20160713,000000,19.0254,19.2024,18.9484,19.1589,410503.40572671,0
+REXR.US,D,20160714,000000,19.0897,19.2024,18.8484,18.9028,273260.6541844,0
+REXR.US,D,20160715,000000,18.9306,19.0897,18.7783,19.0719,481118.82741591,0
+REXR.US,D,20160718,000000,19.062,19.2657,19.0343,19.2024,566326.23513587,0
+REXR.US,D,20160719,000000,19.2558,19.5653,19.1836,19.5385,442276.65374573,0
+REXR.US,D,20160720,000000,19.5385,19.7502,19.4763,19.6868,504555.82057491,0
+REXR.US,D,20160721,000000,19.6364,19.6552,19.3606,19.4931,250708.66745619,0
+REXR.US,D,20160722,000000,19.4763,19.6641,19.3606,19.4763,471650.7757604,0
+REXR.US,D,20160725,000000,19.5741,19.6641,19.4595,19.5741,286368.86371921,0
+REXR.US,D,20160726,000000,19.5919,19.671,19.4427,19.5653,309234.39558291,0
+REXR.US,D,20160727,000000,19.5563,19.6285,19.4071,19.5475,292586.16032496,0
+REXR.US,D,20160728,000000,19.5109,19.848,19.4506,19.8035,237677.32705136,0
+REXR.US,D,20160729,000000,19.7304,20.2257,19.7304,20.1911,695760.70136886,0
+REXR.US,D,20160801,000000,20.2168,20.2909,20.0398,20.2909,307280.30138374,0
+REXR.US,D,20160802,000000,20.2257,20.2731,19.7917,19.8332,634755.94380002,0
+REXR.US,D,20160803,000000,19.8035,19.848,19.5563,19.6009,519012.27419228,0
+REXR.US,D,20160804,000000,19.6364,19.9805,19.5009,19.6186,667623.56548545,0
+REXR.US,D,20160805,000000,19.7402,19.7689,19.5207,19.5653,547598.48762456,0
+REXR.US,D,20160808,000000,19.5475,19.6602,19.4249,19.4249,280354.86573357,0
+REXR.US,D,20160809,000000,19.4427,19.7046,19.3784,19.6552,285089.39727928,0
+REXR.US,D,20160810,000000,19.6364,19.8411,19.6285,19.7304,447791.00238646,0
+REXR.US,D,20160811,000000,19.7304,19.8925,19.5831,19.848,457112.39583344,0
+REXR.US,D,20160812,000000,19.8747,20.115,19.7778,19.848,318233.14097112,0
+REXR.US,D,20160815,000000,19.9163,19.9163,19.6671,19.7956,355736.17348203,0
+REXR.US,D,20160816,000000,19.6463,19.6641,19.2746,19.4595,298113.65763266,0
+REXR.US,D,20160817,000000,19.5297,19.5297,19.2974,19.4328,333327.81065458,0
+REXR.US,D,20160818,000000,19.4851,19.6186,19.4427,19.6186,357574.96398622,0
+REXR.US,D,20160819,000000,19.5741,19.5741,19.3556,19.3784,282959.31322988,0
+REXR.US,D,20160822,000000,19.4506,19.5385,19.3428,19.4931,203543.38759296,0
+REXR.US,D,20160823,000000,19.5207,19.7304,19.4427,19.5563,352760.52900275,0
+REXR.US,D,20160824,000000,19.6097,19.6097,19.2251,19.3972,220640.70039978,0
+REXR.US,D,20160825,000000,19.4249,19.5919,19.2834,19.4851,222531.07413594,0
+REXR.US,D,20160826,000000,19.6009,19.7402,19.2795,19.4071,271671.68835268,0
+REXR.US,D,20160829,000000,19.5741,19.7452,19.325,19.6968,224952.45173057,0
+REXR.US,D,20160830,000000,19.7136,19.7136,19.5009,19.671,146505.48170587,0
+REXR.US,D,20160831,000000,19.68,19.7956,19.4851,19.7204,497177.39553197,0
+REXR.US,D,20160901,000000,19.7778,19.9093,19.5831,19.8649,582056.08657765,0
+REXR.US,D,20160902,000000,19.936,20.2999,19.936,20.1555,217354.5450928,0
+REXR.US,D,20160906,000000,20.2257,20.3335,20.024,20.1308,312002.69569841,0
+REXR.US,D,20160907,000000,20.0784,20.3216,19.9617,20.2999,283821.05663448,0
+REXR.US,D,20160908,000000,20.2653,20.2653,19.9093,20.0151,171177.43812429,0
+REXR.US,D,20160909,000000,19.7778,19.7778,19.1323,19.1411,342083.81142177,0
+REXR.US,D,20160912,000000,19.1243,19.4249,18.9028,19.3705,383534.47833193,0
+REXR.US,D,20160913,000000,19.2558,19.2558,18.887,18.9394,322039.17434145,0
+REXR.US,D,20160914,000000,19.0156,19.1411,18.9306,18.973,275596.05972575,0
+REXR.US,D,20160915,000000,18.9394,19.0808,18.8307,18.887,235641.3065426,0
+REXR.US,D,20160916,000000,18.8139,19.0521,18.5854,18.9572,794085.42154693,0
+REXR.US,D,20160919,000000,19.0966,19.3972,18.9572,19.3972,243228.08738524,0
+REXR.US,D,20160920,000000,19.5207,19.6009,19.3606,19.4249,874962.87208954,0
+REXR.US,D,20160921,000000,19.4851,19.671,19.062,19.6552,291403.79173344,0
+REXR.US,D,20160922,000000,19.8549,20.1644,19.7867,20.1476,197877.3235641,0
+REXR.US,D,20160923,000000,20.106,20.4195,19.8035,20.3928,442123.92692168,0
+REXR.US,D,20160926,000000,20.3849,20.6499,20.2821,20.466,736714.75324186,0
+REXR.US,D,20160927,000000,20.5382,20.5708,20.3601,20.378,264188.07397396,0
+REXR.US,D,20160928,000000,20.4343,20.5243,20.3137,20.4818,196644.38317652,0
+REXR.US,D,20160929,000000,20.3463,20.4718,20.118,20.3463,148489.91898266,0
+REXR.US,D,20160930,000000,20.553,20.5955,20.0992,20.3374,517217.98686861,0
+REXR.US,D,20161003,000000,20.3295,20.3295,19.7996,19.848,207413.14142631,0
+REXR.US,D,20161004,000000,19.8569,19.8668,19.4318,19.5563,283700.69575989,0
+REXR.US,D,20161005,000000,19.5465,19.6009,19.1035,19.1035,301368.4584261,0
+REXR.US,D,20161006,000000,19.1035,19.1905,18.7723,19.0947,283172.72620918,0
+REXR.US,D,20161007,000000,19.1817,19.3152,18.8988,18.9532,480014.33939029,0
+REXR.US,D,20161010,000000,19.0215,19.3774,18.974,19.3498,315097.68961635,0
+REXR.US,D,20161011,000000,19.1639,19.2538,18.8988,18.9256,464743.6798566,0
+REXR.US,D,20161012,000000,18.8988,19.331,18.8988,19.2637,164408.90894165,0
+REXR.US,D,20161013,000000,19.2914,19.6097,19.1035,19.5009,245556.41287514,0
+REXR.US,D,20161014,000000,19.5197,19.6552,19.2182,19.4318,190431.13231446,0
+REXR.US,D,20161017,000000,19.5099,19.6552,19.4674,19.5375,197293.72503774,0
+REXR.US,D,20161018,000000,19.7146,19.8757,19.5831,19.7214,265954.04109185,0
+REXR.US,D,20161019,000000,19.68,19.9281,19.6097,19.7502,351914.96857288,0
+REXR.US,D,20161020,000000,19.6868,19.7877,19.5099,19.68,233780.26444815,0
+REXR.US,D,20161021,000000,19.5197,19.6968,19.4841,19.5375,143554.11168869,0
+REXR.US,D,20161024,000000,19.6552,19.8668,19.4417,19.5009,362086.97962933,0
+REXR.US,D,20161025,000000,19.4318,19.4674,19.1995,19.332,396585.03601925,0
+REXR.US,D,20161026,000000,19.2726,19.2726,18.9444,19.0215,333820.37994805,0
+REXR.US,D,20161027,000000,19.0215,19.0581,18.6141,18.713,764382.58285797,0
+REXR.US,D,20161028,000000,18.6576,18.7635,18.5232,18.5973,365885.93294822,0
+REXR.US,D,20161031,000000,18.6576,18.7209,18.533,18.713,877588.55974018,0
+REXR.US,D,20161101,000000,18.7031,18.7911,18.278,18.3729,574015.17100652,0
+REXR.US,D,20161102,000000,18.3294,18.4747,18.2503,18.278,457277.25988855,0
+REXR.US,D,20161103,000000,18.3126,18.5232,18.1782,18.278,696178.42440419,0
+REXR.US,D,20161104,000000,18.2958,18.4362,18.1514,18.3639,415645.54594854,0
+REXR.US,D,20161107,000000,18.6329,18.8139,18.5973,18.6754,384757.3043603,0
+REXR.US,D,20161108,000000,18.6428,18.8099,18.5232,18.713,422376.6520021,0
+REXR.US,D,20161109,000000,18.2701,18.5152,17.9309,18.3729,594746.57307713,0
+REXR.US,D,20161110,000000,18.3729,18.4559,17.8142,18.187,607734.42173735,0
+REXR.US,D,20161111,000000,18.2137,18.6754,17.9567,18.0101,1135535.0626463,0
+REXR.US,D,20161114,000000,18.0189,18.7437,17.9072,18.6833,597032.41825836,0
+REXR.US,D,20161115,000000,18.8099,18.882,18.4658,18.6141,281156.93441884,0
+REXR.US,D,20161116,000000,18.5973,18.8534,18.4559,18.8346,224574.17469615,0
+REXR.US,D,20161117,000000,18.8346,19.0857,18.8307,18.9532,329260.82681665,0
+REXR.US,D,20161118,000000,18.9632,19.5653,18.9632,19.5563,572155.14034799,0
+REXR.US,D,20161121,000000,19.68,19.7926,19.3685,19.415,601216.72866311,0
+REXR.US,D,20161122,000000,19.5197,20.0339,19.3586,20.0181,336531.02821605,0
+REXR.US,D,20161123,000000,19.8144,19.8846,19.6552,19.7146,194475.86456213,0
+REXR.US,D,20161125,000000,19.68,19.8846,19.6641,19.7412,133847.36115586,0
+REXR.US,D,20161128,000000,19.7699,19.938,19.6868,19.7502,237813.87090068,0
+REXR.US,D,20161129,000000,19.7699,20.1852,19.7412,19.9479,323129.50226418,0
+REXR.US,D,20161130,000000,19.8421,19.8668,19.5465,19.6285,379830.59998961,0
+REXR.US,D,20161201,000000,19.5287,19.675,19.1559,19.3408,322647.04732992,0
+REXR.US,D,20161202,000000,19.4318,19.8144,19.2251,19.3152,275077.19309833,0
+REXR.US,D,20161205,000000,19.3863,19.6097,19.2914,19.5197,293510.61275666,0
+REXR.US,D,20161206,000000,19.5831,19.6868,19.4239,19.5465,494094.53884508,0
+REXR.US,D,20161207,000000,19.6364,19.938,19.5563,19.9103,331042.97690927,0
+REXR.US,D,20161208,000000,19.9281,20.4442,19.8045,20.3967,333560.44091639,0
+REXR.US,D,20161209,000000,20.3374,20.6745,20.3374,20.4442,284361.16341623,0
+REXR.US,D,20161212,000000,20.4146,20.6519,20.3137,20.5618,430910.1368667,0
+REXR.US,D,20161213,000000,20.5955,20.7992,20.3967,20.6469,336215.46020874,0
+REXR.US,D,20161214,000000,20.6567,20.8822,20.0517,20.0714,223962.25596401,0
+REXR.US,D,20161215,000000,19.9726,20.5164,19.8846,20.2207,563380.93373422,0
+REXR.US,D,20161216,000000,20.2861,20.8882,20.2861,20.5767,789110.16825204,0
+REXR.US,D,20161219,000000,20.7823,20.7992,20.462,20.5767,457606.98799875,0
+REXR.US,D,20161220,000000,20.5856,20.7823,20.5074,20.6745,624904.55793049,0
+REXR.US,D,20161221,000000,20.6567,20.9682,20.5164,20.5164,288521.19935889,0
+REXR.US,D,20161222,000000,20.5164,20.5856,20.3295,20.4531,333652.48158518,0
+REXR.US,D,20161223,000000,20.553,20.6567,20.2939,20.5688,602298.96509846,0
+REXR.US,D,20161227,000000,20.638,20.6745,20.4442,20.5618,281538.24576102,0
+REXR.US,D,20161228,000000,20.5569,20.5569,20.198,20.2969,171509.18910634,0
+REXR.US,D,20161229,000000,20.2879,20.6627,20.2879,20.6163,219363.25683169,0
+REXR.US,D,20161230,000000,20.5905,20.8416,20.5569,20.7269,504940.16622485,0
+REXR.US,D,20170103,000000,20.8752,21.0028,20.6637,20.806,267664.37923408,0
+REXR.US,D,20170104,000000,20.9148,21.3855,20.7873,21.341,320180.15511885,0
+REXR.US,D,20170105,000000,21.2174,21.5397,20.9761,21.423,372683.79377256,0
+REXR.US,D,20170106,000000,21.3686,21.7374,21.332,21.5832,371761.3642127,0
+REXR.US,D,20170109,000000,21.7611,21.7957,21.3855,21.3953,429246.32477683,0
+REXR.US,D,20170110,000000,21.4309,21.4665,21.2708,21.341,329528.85733569,0
+REXR.US,D,20170111,000000,21.3222,21.4665,21.1254,21.1442,249163.19336905,0
+REXR.US,D,20170112,000000,21.1442,21.1936,20.806,21.1838,150540.09959432,0
+REXR.US,D,20170113,000000,21.1936,21.2708,20.9474,20.9929,187081.25654445,0
+REXR.US,D,20170117,000000,21.0819,21.3508,20.9564,21.1838,243261.46477062,0
+REXR.US,D,20170118,000000,21.2084,21.4665,21.1442,21.3132,248119.39149869,0
+REXR.US,D,20170119,000000,21.2174,21.253,20.9564,20.985,219534.18950233,0
+REXR.US,D,20170120,000000,20.9396,21.2796,20.9396,21.253,361043.17775897,0
+REXR.US,D,20170123,000000,21.2174,21.4754,21.1254,21.4399,189081.87679599,0
+REXR.US,D,20170124,000000,21.4754,21.6366,21.2252,21.5031,558410.73761894,0
+REXR.US,D,20170125,000000,21.5219,21.5327,21.2796,21.3953,293358.89736853,0
+REXR.US,D,20170126,000000,21.3686,21.513,21.0463,21.0997,206669.73602445,0
+REXR.US,D,20170127,000000,21.0899,21.0899,20.3067,20.4096,255231.80889443,0
+REXR.US,D,20170130,000000,20.4185,20.4382,20.0309,20.119,302560.94137684,0
+REXR.US,D,20170131,000000,20.119,20.6241,20.111,20.2969,325322.29534069,0
+REXR.US,D,20170201,000000,20.2969,20.5046,19.9736,20.0181,253112.85064015,0
+REXR.US,D,20170202,000000,20.1012,20.198,20.0141,20.1278,378738.24919504,0
+REXR.US,D,20170203,000000,20.2702,20.5806,20.2049,20.5124,370218.92443334,0
+REXR.US,D,20170206,000000,20.4956,20.5046,20.0636,20.1278,299872.5446991,0
+REXR.US,D,20170207,000000,20.1436,20.1516,19.7136,19.8045,410572.18336933,0
+REXR.US,D,20170208,000000,19.8342,20.0536,19.7412,19.9924,281609.04627548,0
+REXR.US,D,20170209,000000,20.0102,20.1358,19.9736,20.0912,362727.21856726,0
+REXR.US,D,20170210,000000,20.119,20.377,20.119,20.3325,136346.61931639,0
+REXR.US,D,20170213,000000,20.3997,20.4956,20.119,20.2702,655070.63427122,0
+REXR.US,D,20170214,000000,20.2049,20.3235,20.026,20.2623,461289.62618674,0
+REXR.US,D,20170215,000000,20.0834,20.1278,19.8342,20.0912,154749.69589709,0
+REXR.US,D,20170216,000000,20.1516,20.2969,20.026,20.2702,208919.16951252,0
+REXR.US,D,20170217,000000,20.4482,20.6923,20.2791,20.4858,985122.40397801,0
+REXR.US,D,20170221,000000,20.5382,20.9396,20.4284,20.806,664052.18524877,0
+REXR.US,D,20170222,000000,20.7705,20.8248,20.5124,20.6429,320884.11451979,0
+REXR.US,D,20170223,000000,20.6429,20.7606,20.3977,20.5806,589332.35659258,0
+REXR.US,D,20170224,000000,20.5717,20.8574,20.5046,20.7359,367760.12370964,0
+REXR.US,D,20170227,000000,20.7269,20.8664,20.6241,20.7873,388389.37075223,0
+REXR.US,D,20170228,000000,20.7072,20.811,20.4146,20.5382,443356.86730926,0
+REXR.US,D,20170301,000000,20.5648,20.6341,20.4185,20.5905,434207.41796883,0
+REXR.US,D,20170302,000000,20.5648,20.5648,20.2969,20.5292,327283.4695913,0
+REXR.US,D,20170303,000000,20.5046,20.548,20.1358,20.3681,386967.29184746,0
+REXR.US,D,20170306,000000,20.2524,20.3414,20.0536,20.119,287150.70368607,0
+REXR.US,D,20170307,000000,20.0636,20.1881,20.0013,20.0636,217868.35454061,0
+REXR.US,D,20170308,000000,19.9577,20.0536,19.7314,19.7314,204468.85146058,0
+REXR.US,D,20170309,000000,19.7412,19.8767,19.4031,19.412,273901.90455825,0
+REXR.US,D,20170310,000000,19.5831,19.6364,19.2321,19.3468,310735.36648952,0
+REXR.US,D,20170313,000000,19.3122,19.5079,19.2686,19.3556,186387.41150272,0
+REXR.US,D,20170314,000000,19.2696,19.3556,19.0729,19.2508,362479.41676664,0
+REXR.US,D,20170315,000000,19.3556,19.8342,19.322,19.6275,342446.91691738,0
+REXR.US,D,20170316,000000,19.5543,19.7502,19.4822,19.6454,336752.53268273,0
+REXR.US,D,20170317,000000,19.5277,19.8342,19.5,19.76,955407.428058,0
+REXR.US,D,20170320,000000,19.7502,19.7966,19.5831,19.679,683261.37625842,0
+REXR.US,D,20170321,000000,19.7314,19.7788,19.5831,19.6641,527935.16188642,0
+REXR.US,D,20170322,000000,19.6958,19.7314,19.3122,19.5543,551804.03818365,0
+REXR.US,D,20170323,000000,19.5177,20.0349,19.5079,19.8243,546837.88781205,0
+REXR.US,D,20170324,000000,19.9033,20.1436,19.848,19.9924,514505.31572876,0
+REXR.US,D,20170327,000000,19.8767,20.0102,19.5543,19.7046,463939.58829949,0
+REXR.US,D,20170328,000000,19.67,19.7966,19.4911,19.7877,271728.32876424,0
+REXR.US,D,20170329,000000,19.7551,19.9351,19.7264,19.9351,186187.14719039,0
+REXR.US,D,20170330,000000,19.9163,19.9845,19.7166,19.9696,194860.21021207,0
+REXR.US,D,20170331,000000,19.9251,20.3187,19.8817,20.2603,647351.35532293,0
+REXR.US,D,20170403,000000,20.2405,20.4096,20.0982,20.3315,268920.58264784,0
+REXR.US,D,20170404,000000,20.2959,20.5292,20.2959,20.4858,273042.18402549,0
+REXR.US,D,20170405,000000,20.457,20.7447,20.457,20.635,375509.74573555,0
+REXR.US,D,20170406,000000,20.6538,21.0591,20.5915,20.9603,487081.24216959,0
+REXR.US,D,20170407,000000,21.0255,21.2312,20.9801,21.1788,376055.92113283,0
+REXR.US,D,20170410,000000,21.1788,21.4635,20.9702,21.4201,421705.05855063,0
+REXR.US,D,20170411,000000,21.3835,21.8373,21.3182,21.8057,513451.39949919,0
+REXR.US,D,20170412,000000,21.7859,21.9589,21.7532,21.9332,327396.75041444,0
+REXR.US,D,20170413,000000,21.9164,22.0666,21.8423,21.8966,465244.34063745,0
+REXR.US,D,20170417,000000,21.951,22.2041,21.9243,22.1951,226316.87878785,0
+REXR.US,D,20170418,000000,22.2041,22.3464,22.1022,22.1309,307657.56698224,0
+REXR.US,D,20170419,000000,22.0666,22.2723,22.03,22.122,576701.54481242,0
+REXR.US,D,20170420,000000,22.0834,22.2229,21.9421,22.1951,252108.4947707,0
+REXR.US,D,20170421,000000,22.1576,22.3742,22.0834,22.3079,252579.82390985,0
+REXR.US,D,20170424,000000,22.4631,22.4631,22.03,22.1309,337053.94058716,0
+REXR.US,D,20170425,000000,22.1675,22.5353,22.1349,22.4088,295888.49860669,0
+REXR.US,D,20170426,000000,22.3464,22.7142,22.2297,22.6065,480195.38642012,0
+REXR.US,D,20170427,000000,22.6619,22.8042,22.6065,22.7301,426032.99285614,0
+REXR.US,D,20170428,000000,22.7301,22.7301,22.3079,22.4374,271445.12670639,0
+REXR.US,D,20170501,000000,22.4977,22.7142,22.383,22.6619,202841.45106386,0
+REXR.US,D,20170502,000000,22.6717,22.7676,22.4256,22.4977,530112.78342411,0
+REXR.US,D,20170503,000000,22.5155,22.562,22.2456,22.3366,496347.00664092,0
+REXR.US,D,20170504,000000,22.3564,22.8882,22.1764,22.7478,639385.28600995,0
+REXR.US,D,20170505,000000,22.7854,23.166,22.7301,23.0009,459584.34522411,0
+REXR.US,D,20170508,000000,23.0504,23.085,22.7301,22.8616,412290.61299893,0
+REXR.US,D,20170509,000000,22.913,22.9229,22.5254,22.6619,348157.48412675,0
+REXR.US,D,20170510,000000,22.6529,22.913,22.6163,22.7676,366901.4146128,0
+REXR.US,D,20170511,000000,22.6806,22.8972,22.5541,22.7766,385086.02103459,0
+REXR.US,D,20170512,000000,22.7854,22.9821,22.6806,22.824,339983.05901408,0
+REXR.US,D,20170515,000000,22.9229,23.0207,22.739,22.824,339630.06787768,0
+REXR.US,D,20170516,000000,22.8616,22.9555,22.739,22.8882,326355.98285184,0
+REXR.US,D,20170517,000000,22.824,23.3539,22.7954,23.1394,733915.09861282,0
+REXR.US,D,20170518,000000,23.1196,23.4153,22.9653,23.1394,448210.74829363,0
+REXR.US,D,20170519,000000,23.1196,23.7475,23.0307,23.604,1234468.6672488,0
+REXR.US,D,20170522,000000,23.6574,23.7593,23.4508,23.6861,517288.78738307,0
+REXR.US,D,20170523,000000,23.7781,23.9926,23.6486,23.8839,551229.54258058,0
+REXR.US,D,20170524,000000,23.9194,24.3357,23.6574,24.2457,2950033.9103231,0
+REXR.US,D,20170525,000000,24.3426,24.6867,24.1913,24.6017,570510.54554062,0
+REXR.US,D,20170526,000000,24.6679,24.9023,24.4889,24.6017,431680.85103843,0
+REXR.US,D,20170530,000000,24.6096,24.7746,24.4326,24.4415,481693.32301898,0
+REXR.US,D,20170531,000000,24.4791,24.6145,24.3357,24.5167,678495.49019917,0
+REXR.US,D,20170601,000000,24.5087,24.7678,24.3684,24.7134,611284.5618197,0
+REXR.US,D,20170602,000000,24.8469,25.4154,24.8469,25.2611,1353410.4972384,0
+REXR.US,D,20170605,000000,25.2364,25.2849,24.8281,24.9537,734704.01863112,0
+REXR.US,D,20170606,000000,24.9447,25.0723,24.7212,24.7678,618201.77208271,0
+REXR.US,D,20170607,000000,24.749,25.0011,24.6679,24.8024,545861.85214838,0
+REXR.US,D,20170608,000000,24.8657,24.9101,24.5335,24.7212,672058.71199858,0
+REXR.US,D,20170609,000000,24.7212,25.094,24.5839,25.0891,819124.52920463,0
+REXR.US,D,20170612,000000,25.0812,25.2611,24.9101,25.0812,825796.97197478,0
+REXR.US,D,20170613,000000,25.0169,25.2769,24.8024,25.1524,564779.74961283,0
+REXR.US,D,20170614,000000,25.359,25.5212,24.749,24.8755,732724.63853393,0
+REXR.US,D,20170615,000000,24.7134,25.0545,24.658,25.0268,474063.05043173,0
+REXR.US,D,20170616,000000,24.8657,25.0367,24.6481,24.7746,1800799.9595642,0
+REXR.US,D,20170619,000000,24.739,24.8755,24.4039,24.8755,498561.03987176,0
+REXR.US,D,20170620,000000,24.9101,24.9101,24.4415,24.658,497212.7957892,0
+REXR.US,D,20170621,000000,24.6867,24.8103,24.6096,24.6283,298201.65255778,0
+REXR.US,D,20170622,000000,24.6956,24.9635,24.4326,24.5087,347108.62507679,0
+REXR.US,D,20170623,000000,24.5937,25.2937,24.3871,24.7746,822305.49517584,0
+REXR.US,D,20170626,000000,24.8557,25.1326,24.7035,25.0367,591784.07726482,0
+REXR.US,D,20170627,000000,25.0011,25.1078,24.6867,24.6867,401503.64890258,0
+REXR.US,D,20170628,000000,24.754,24.9892,24.5789,24.8142,486994.25868039,0
+REXR.US,D,20170629,000000,24.7362,24.7362,24.4069,24.6531,361931.21849752,0
+REXR.US,D,20170630,000000,24.6728,24.9071,24.6244,24.8142,600433.87726033,0
+REXR.US,D,20170703,000000,24.9507,25.0693,24.5483,25.0149,209928.58256158,0
+REXR.US,D,20170705,000000,24.9793,25.0604,24.6828,24.8241,351016.81347513,0
+REXR.US,D,20170706,000000,24.6728,24.754,24.3376,24.3534,389148.95912883,0
+REXR.US,D,20170707,000000,24.4266,24.8893,24.3298,24.834,381241.55309926,0
+REXR.US,D,20170710,000000,24.8241,24.9319,24.5631,24.5631,272731.67319777,0
+REXR.US,D,20170711,000000,24.5285,24.8389,24.3198,24.834,386778.15333025,0
+REXR.US,D,20170712,000000,25.0693,25.5034,24.7806,25.0337,684339.5669501,0
+REXR.US,D,20170713,000000,25.1306,25.2166,24.7084,24.834,538006.02935078,0
+REXR.US,D,20170714,000000,24.9417,25.0169,24.8617,24.9417,475666.17636635,0
+REXR.US,D,20170717,000000,24.9319,25.4154,24.7362,25.4055,518203.12545556,0
+REXR.US,D,20170718,000000,25.3768,25.5498,25.0515,25.3867,494298.8489011,0
+REXR.US,D,20170719,000000,25.4055,25.7397,25.3956,25.7317,293903.04989397,0
+REXR.US,D,20170720,000000,25.7485,25.7485,25.2433,25.2503,369482.59908293,0
+REXR.US,D,20170721,000000,25.5112,25.5112,24.9605,25.1218,267190.01578719,0
+REXR.US,D,20170724,000000,25.1138,25.2255,24.9229,25.1049,216918.61621089,0
+REXR.US,D,20170725,000000,25.1504,25.2977,24.9417,25.2354,407491.34955428,0
+REXR.US,D,20170726,000000,25.2503,25.5498,25.179,25.4668,261384.37360125,0
+REXR.US,D,20170727,000000,25.4598,25.6843,25.3215,25.4598,294316.72718562,0
+REXR.US,D,20170728,000000,25.4766,25.6457,25.4154,25.4944,253361.6638767,0
+REXR.US,D,20170731,000000,25.6032,25.8098,25.4668,25.792,263605.48688353,0
+REXR.US,D,20170801,000000,25.8642,26.234,25.7624,26.2162,359241.81038385,0
+REXR.US,D,20170802,000000,26.1301,26.2162,25.541,26.1025,549494.92997624,0
+REXR.US,D,20170803,000000,26.0431,26.2429,25.2641,25.3679,2687512.6827468,0
+REXR.US,D,20170804,000000,25.4055,25.5755,25.2166,25.4055,558982.19891425,0
+REXR.US,D,20170807,000000,25.3956,25.4668,24.8241,24.8617,563657.05574063,0
+REXR.US,D,20170808,000000,24.834,25.1049,24.663,24.7806,650757.87150451,0
+REXR.US,D,20170809,000000,24.8142,24.9071,24.5373,24.6244,640525.1742928,0
+REXR.US,D,20170810,000000,24.5117,25.0337,24.5028,24.9229,641902.75001707,0
+REXR.US,D,20170811,000000,24.6906,24.9417,24.5117,24.9071,937283.50779146,0
+REXR.US,D,20170814,000000,25.0604,25.8256,24.9793,25.7753,584033.443803,0
+REXR.US,D,20170815,000000,25.7317,25.7397,25.4856,25.6032,827845.12971459,0
+REXR.US,D,20170816,000000,25.6457,26.1994,25.4856,26.0531,2319792.0050381,0
+REXR.US,D,20170817,000000,25.9819,26.0927,25.6645,25.7317,592960.37724082,0
+REXR.US,D,20170818,000000,25.5568,25.7753,25.2839,25.6457,789936.51139941,0
+REXR.US,D,20170821,000000,25.6388,26.1994,25.4668,26.1826,471414.09975491,0
+REXR.US,D,20170822,000000,26.2251,26.3358,25.7485,25.8938,647693.2206642,0
+REXR.US,D,20170823,000000,25.8346,26.3358,25.7753,26.2992,394614.75884535,0
+REXR.US,D,20170824,000000,26.5059,26.7699,26.4713,26.5247,825022.21205938,0
+REXR.US,D,20170825,000000,26.6522,26.7511,26.3635,26.5701,506039.59707086,0
+REXR.US,D,20170828,000000,26.6285,26.7135,26.2251,26.4189,334178.42826405,0
+REXR.US,D,20170829,000000,26.316,26.6957,26.3092,26.5157,726141.20212481,0
+REXR.US,D,20170830,000000,26.5157,26.9399,26.4623,26.8351,780349.11030523,0
+REXR.US,D,20170831,000000,26.9399,27.4204,26.9043,27.1762,847994.95613069,0
+REXR.US,D,20170901,000000,27.2217,27.3117,26.9211,26.9498,592245.29204476,0
+REXR.US,D,20170905,000000,27.0506,27.2939,26.9686,27.0862,821912.04660262,0
+REXR.US,D,20170906,000000,27.1762,27.2939,27.024,27.0774,549557.63900334,0
+REXR.US,D,20170907,000000,27.1396,27.3403,27.0596,27.2049,633268.12156037,0
+REXR.US,D,20170908,000000,27.0862,27.3482,26.9943,27.0774,585845.93697325,0
+REXR.US,D,20170911,000000,27.2306,27.6103,27.2138,27.5025,547621.75065074,0
+REXR.US,D,20170912,000000,27.4926,27.6735,27.105,27.3215,527236.25966508,0
+REXR.US,D,20170913,000000,27.4026,27.5193,27.196,27.2395,1333095.8067672,0
+REXR.US,D,20170914,000000,27.196,27.6103,27.0596,27.3215,1089330.6469079,0
+REXR.US,D,20170915,000000,27.3581,27.3581,26.9399,27.0952,1459095.4366128,0
+REXR.US,D,20170918,000000,27.1317,27.2217,26.7323,26.9043,967779.3122424,0
+REXR.US,D,20170919,000000,26.9498,27.0774,26.6602,26.9785,1409453.1501793,0
+REXR.US,D,20170920,000000,27.0506,27.105,26.8609,27.024,548032.39363462,0
+REXR.US,D,20170921,000000,27.0674,27.2493,26.9785,27.1139,666142.82329726,0
+REXR.US,D,20170922,000000,27.0862,27.2751,26.4436,26.6858,1989881.8363602,0
+REXR.US,D,20170925,000000,26.7887,26.9913,26.5335,26.7323,678931.41908107,0
+REXR.US,D,20170926,000000,26.41,26.41,25.9502,26.0431,1119803.1883327,0
+REXR.US,D,20170927,000000,25.9819,25.9819,25.5112,25.7317,905087.47955751,0
+REXR.US,D,20170928,000000,25.7792,26.0402,25.7179,25.9878,746665.25983163,0
+REXR.US,D,20170929,000000,25.9186,26.1272,25.8702,26.0125,781647.79402767,0
+REXR.US,D,20171002,000000,26.1361,26.6087,26.0501,26.4713,579947.24268258,0
+REXR.US,D,20171003,000000,26.6462,26.6462,26.3526,26.5622,421466.3596733,0
+REXR.US,D,20171004,000000,26.5988,26.6522,26.3803,26.6462,415096.33624349,0
+REXR.US,D,20171005,000000,26.676,26.9795,26.676,26.9419,378751.39786202,0
+REXR.US,D,20171006,000000,26.7807,26.9795,26.6374,26.9231,655004.89093636,0
+REXR.US,D,20171009,000000,27.0062,27.0981,26.9518,27.0616,267449.95481885,0
+REXR.US,D,20171010,000000,27.1792,27.3354,27.1515,27.2701,303203.20318661,0
+REXR.US,D,20171011,000000,27.2523,27.4886,27.2523,27.3156,431510.92980372,0
+REXR.US,D,20171012,000000,27.3522,27.7338,27.3433,27.6775,546103.58533348,0
+REXR.US,D,20171013,000000,27.7526,27.8693,27.4254,27.5529,546788.32745192,0
+REXR.US,D,20171016,000000,27.544,27.7249,27.3433,27.5993,320984.24667596,0
+REXR.US,D,20171017,000000,27.5529,27.6617,27.4056,27.5064,502151.63739094,0
+REXR.US,D,20171018,000000,27.4056,27.5806,27.375,27.4154,630895.29288996,0
+REXR.US,D,20171019,000000,27.544,27.544,27.2157,27.2435,405649.52474233,0
+REXR.US,D,20171020,000000,27.2889,27.371,27.1515,27.1891,424854.6700083,0
+REXR.US,D,20171023,000000,27.2701,27.2701,26.7709,26.8974,211603.52044658,0
+REXR.US,D,20171024,000000,26.9053,27.016,26.5237,26.5435,699533.35735381,0
+REXR.US,D,20171025,000000,26.5622,26.7244,26.4179,26.7145,401273.04151261,0
+REXR.US,D,20171026,000000,26.7995,26.845,26.5049,26.7046,266770.26988002,0
+REXR.US,D,20171027,000000,26.761,27.1426,26.6087,27.0338,270981.88905462,0
+REXR.US,D,20171030,000000,26.9231,27.0616,26.676,26.8183,391516.73061965,0
+REXR.US,D,20171031,000000,26.9132,27.0892,26.6424,26.9894,268678.84946274,0
+REXR.US,D,20171101,000000,24.9071,27.6231,24.6818,27.2237,543550.72106914,0
+REXR.US,D,20171102,000000,27.1979,27.8258,27.1258,27.4056,465694.42962225,0
+REXR.US,D,20171103,000000,27.2791,27.5549,27.1614,27.4154,509950.81977697,0
+REXR.US,D,20171106,000000,27.4342,27.6775,27.4254,27.5717,262896.47030299,0
+REXR.US,D,20171107,000000,27.4688,27.6864,27.3621,27.3621,365316.49452475,0
+REXR.US,D,20171108,000000,27.4154,27.5993,27.2701,27.461,363924.7586976,0
+REXR.US,D,20171109,000000,27.4442,27.7902,27.3433,27.5242,274519.89190591,0
+REXR.US,D,20171110,000000,27.3354,27.6864,27.2969,27.3255,226851.92839001,0
+REXR.US,D,20171113,000000,27.3977,27.6073,27.2335,27.5993,349041.47912162,0
+REXR.US,D,20171114,000000,27.5993,27.7052,27.4442,27.5529,257694.65536181,0
+REXR.US,D,20171115,000000,27.4442,27.5341,27.0526,27.0616,363634.4765883,0
+REXR.US,D,20171116,000000,27.1258,27.6864,27.0616,27.6231,422387.77779724,0
+REXR.US,D,20171117,000000,27.4688,27.5341,27.2523,27.4442,517242.26133071,0
+REXR.US,D,20171120,000000,27.4254,27.7655,27.3433,27.6617,517512.31472158,0
+REXR.US,D,20171121,000000,27.809,28.2806,27.7052,28.1343,775768.3170195,0
+REXR.US,D,20171122,000000,28.07,28.2252,27.896,28.1698,415133.75937257,0
+REXR.US,D,20171124,000000,28.2885,28.8253,28.243,28.6514,982692.93489602,0
+REXR.US,D,20171127,000000,28.681,28.7839,28.4813,28.6514,630047.70958825,0
+REXR.US,D,20171128,000000,28.6711,28.7611,28.4349,28.597,517323.17620438,0
+REXR.US,D,20171129,000000,28.5505,28.7611,28.1432,28.2252,434425.88812774,0
+REXR.US,D,20171130,000000,28.3053,28.5505,28.153,28.5169,1040910.1750669,0
+REXR.US,D,20171201,000000,28.508,28.7067,27.9603,28.4902,577351.89810956,0
+REXR.US,D,20171204,000000,28.5505,28.769,28.1056,28.1976,632675.42011073,0
+REXR.US,D,20171205,000000,28.162,28.2974,27.1693,27.2523,504182.6007201,0
+REXR.US,D,20171206,000000,27.2791,27.6152,27.0526,27.5341,467483.6597663,0
+REXR.US,D,20171207,000000,27.5341,27.7437,27.4342,27.4976,552529.23773893,0
+REXR.US,D,20171208,000000,27.6073,28.1244,27.5154,28.1244,466704.85410721,0
+REXR.US,D,20171211,000000,28.0967,28.2252,27.8524,27.9158,382277.26348226,0
+REXR.US,D,20171212,000000,27.9059,28.1788,27.7249,27.9988,511549.8999679,0
+REXR.US,D,20171213,000000,27.9256,28.2885,27.9256,27.9791,440442.92042115,0
+REXR.US,D,20171214,000000,28.0789,28.1165,27.8258,27.9158,483136.6420781,0
+REXR.US,D,20171215,000000,27.7249,28.0967,27.5242,27.7991,1921371.2128224,0
+REXR.US,D,20171218,000000,27.6517,28.2154,27.6517,27.9988,597467.33570434,0
+REXR.US,D,20171219,000000,27.9889,28.0175,26.8885,26.9231,502585.543401,0
+REXR.US,D,20171220,000000,26.9894,27.0062,26.4663,26.6858,988693.78421469,0
+REXR.US,D,20171221,000000,26.761,26.761,26.3892,26.4515,258022.36060018,0
+REXR.US,D,20171222,000000,26.4871,26.6522,26.3892,26.5523,385462.27519717,0
+REXR.US,D,20171226,000000,26.4871,26.7145,26.4871,26.67,317971.17906761,0
+REXR.US,D,20171227,000000,26.7521,26.8796,26.67,26.7521,645099.89896301,0
+REXR.US,D,20171228,000000,26.6808,26.8767,26.6324,26.7758,405088.17780623,0
+REXR.US,D,20171229,000000,26.7382,26.8253,26.6028,26.6414,429966.46715251,0
+REXR.US,D,20180102,000000,26.6552,26.8767,26.4643,26.5089,355092.90023634,0
+REXR.US,D,20180103,000000,26.5187,26.6908,26.1153,26.3102,507278.60607396,0
+REXR.US,D,20180104,000000,26.2914,26.3833,26.0412,26.0412,430621.87762925,0
+REXR.US,D,20180105,000000,26.0709,26.2162,26.0234,26.2162,467576.71187103,0
+REXR.US,D,20180108,000000,26.1915,26.6808,26.1005,26.5563,610565.43087995,0
+REXR.US,D,20180109,000000,26.583,26.8223,26.4545,26.5375,646254.95878468,0
+REXR.US,D,20180110,000000,26.3734,26.3734,25.9236,25.9967,533210.81164982,0
+REXR.US,D,20180111,000000,26.1104,26.3833,25.9631,25.9888,502586.55483693,0
+REXR.US,D,20180112,000000,25.9631,25.9967,25.8049,25.9284,204669.11577292,0
+REXR.US,D,20180116,000000,26.0807,26.7847,26.0807,26.1915,402270.31733062,0
+REXR.US,D,20180117,000000,26.2162,26.6226,26.1153,26.5652,428249.04895883,0
+REXR.US,D,20180118,000000,26.5277,26.5277,25.797,25.8702,454405.79330912,0
+REXR.US,D,20180119,000000,25.797,26.3102,25.7792,26.3002,383917.81254596,0
+REXR.US,D,20180122,000000,26.2914,26.8767,26.2814,26.8767,564929.44212912,0
+REXR.US,D,20180123,000000,26.8499,27.2049,26.7946,27.2049,548003.06199292,0
+REXR.US,D,20180124,000000,27.2415,27.2415,26.9577,27.0121,296923.19755376,0
+REXR.US,D,20180125,000000,27.0862,27.1762,26.756,26.8855,234173.71302137,0
+REXR.US,D,20180126,000000,26.9577,26.9765,26.6226,26.9093,422476.78415827,0
+REXR.US,D,20180129,000000,26.8045,26.8133,26.5375,26.5741,386740.73020117,0
+REXR.US,D,20180130,000000,26.4287,26.6552,26.3102,26.4287,427339.76806594,0
+REXR.US,D,20180131,000000,26.5277,27.1396,26.5277,27.1228,506761.76231839,0
+REXR.US,D,20180201,000000,27.0952,27.4432,26.4287,26.6126,490604.07348207,0
+REXR.US,D,20180202,000000,26.3655,26.5375,26.1559,26.3655,420954.57309733,0
+REXR.US,D,20180205,000000,26.317,26.6226,25.2058,25.2344,483006.1668443,0
+REXR.US,D,20180206,000000,24.8478,25.2749,24.5809,24.9754,763061.64754529,0
+REXR.US,D,20180207,000000,24.9279,25.3778,24.9191,24.9951,709521.28707265,0
+REXR.US,D,20180208,000000,25.0574,25.1118,24.0816,24.1162,462287.91344066,0
+REXR.US,D,20180209,000000,24.2922,25.1958,24.043,25.0209,615482.02089142,0
+REXR.US,D,20180212,000000,25.1208,25.2245,24.2359,25.102,567551.08403608,0
+REXR.US,D,20180213,000000,25.0486,25.4154,24.9754,25.2749,526025.57086777,0
+REXR.US,D,20180214,000000,24.5809,25.3966,24.2259,25.2927,1125103.1125582,0
+REXR.US,D,20180215,000000,25.358,25.8237,25.2423,25.6141,599841.17581069,0
+REXR.US,D,20180216,000000,25.5419,25.8148,25.4065,25.5232,427980.00700387,0
+REXR.US,D,20180220,000000,24.7668,25.5558,24.7668,24.7668,779002.88909452,0
+REXR.US,D,20180221,000000,24.8478,25.1386,24.5551,24.5729,653968.16911744,0
+REXR.US,D,20180222,000000,24.7668,25.0406,24.5997,24.9191,510957.19851826,0
+REXR.US,D,20180223,000000,24.9853,25.3393,24.9477,25.3313,290630.04325396,0
+REXR.US,D,20180226,000000,25.4065,25.4618,25.1386,25.2839,309217.20117225,0
+REXR.US,D,20180227,000000,25.358,25.4786,24.7372,24.7372,804529.5088661,0
+REXR.US,D,20180228,000000,24.8755,25.1682,24.5997,24.6659,1220345.9874853,0
+REXR.US,D,20180301,000000,24.5383,24.9715,24.5383,24.8478,987597.38767643,0
+REXR.US,D,20180302,000000,24.7836,24.9379,24.6037,24.8844,854103.01765697,0
+REXR.US,D,20180305,000000,24.8024,25.4242,24.8024,25.2749,617860.91817737,0
+REXR.US,D,20180306,000000,25.3027,25.4371,24.9754,25.3125,589036.00586775,0
+REXR.US,D,20180307,000000,25.2423,25.7169,25.2423,25.6783,535640.28073181,0
+REXR.US,D,20180308,000000,25.7357,25.8049,25.6052,25.7357,474816.5701928,0
+REXR.US,D,20180309,000000,25.7258,25.9631,25.5518,25.9482,610244.80569302,0
+REXR.US,D,20180312,000000,25.8504,26.1915,25.8148,26.0234,575017.50400413,0
+REXR.US,D,20180313,000000,26.1005,26.2429,25.8504,25.9482,588936.8851475,0
+REXR.US,D,20180314,000000,25.9789,26.0907,25.8049,25.9552,619051.37825626,0
+REXR.US,D,20180315,000000,25.9888,26.0709,25.6319,25.7624,627421.01050168,0
+REXR.US,D,20180316,000000,25.7169,26.0412,25.619,25.9384,1230751.6402395,0
+REXR.US,D,20180319,000000,25.9552,25.9888,25.6595,25.9482,511530.68268541,0
+REXR.US,D,20180320,000000,26.0135,26.1599,25.7792,26.0709,564864.71023018,0
+REXR.US,D,20180321,000000,26.0323,26.1875,25.6497,26.0323,2447731.5689799,0
+REXR.US,D,20180322,000000,25.9088,26.4209,25.9088,25.9552,1244177.4406534,0
+REXR.US,D,20180323,000000,25.9384,26.0412,25.3966,25.4065,917713.23415805,0
+REXR.US,D,20180326,000000,25.7169,25.8306,25.4322,25.797,425002.33965275,0
+REXR.US,D,20180327,000000,25.8602,26.4545,25.533,26.0709,494957.2936856,0
+REXR.US,D,20180328,000000,26.147,26.6443,26.147,26.5306,818385.16954645,0
+REXR.US,D,20180329,000000,26.586,26.7985,26.2083,26.4465,1215746.9883529,0
+REXR.US,D,20180402,000000,26.5761,26.5761,25.7871,25.9621,639503.6240127,0
+REXR.US,D,20180403,000000,26.0056,26.5494,25.7061,26.4387,643383.49220526,0
+REXR.US,D,20180404,000000,26.2636,26.6058,26.1648,26.4139,597303.48308516,0
+REXR.US,D,20180405,000000,26.4465,26.5029,26.1292,26.4229,663304.73410323,0
+REXR.US,D,20180406,000000,26.4041,26.8183,26.1836,26.2636,390109.82325368,0
+REXR.US,D,20180409,000000,26.3843,26.3843,26.0283,26.0412,435007.46378226,0
+REXR.US,D,20180410,000000,26.1648,26.319,25.9472,26.0056,521377.01137533,0
+REXR.US,D,20180411,000000,25.9176,26.3843,25.9176,26.0907,464614.21605872,0
+REXR.US,D,20180412,000000,26.1005,26.235,25.53,25.621,535372.25021277,0
+REXR.US,D,20180413,000000,25.621,26.0056,25.5202,25.9967,476787.85880263,0
+REXR.US,D,20180416,000000,26.0234,26.3576,26.0234,26.2083,481579.03075992,0
+REXR.US,D,20180417,000000,26.3378,27.2108,26.3378,27.0467,854515.6835127,0
+REXR.US,D,20180418,000000,27.0734,27.2939,27.0368,27.1643,527985.73368246,0
+REXR.US,D,20180419,000000,27.0823,27.0823,26.5761,26.8806,543532.51522256,0
+REXR.US,D,20180420,000000,26.7985,27.0082,26.5029,26.5761,800925.76267995,0
+REXR.US,D,20180423,000000,26.6058,26.6848,26.3477,26.4841,445666.98695258,0
+REXR.US,D,20180424,000000,26.4841,26.6502,26.3428,26.5761,607664.63265882,0
+REXR.US,D,20180425,000000,26.5761,26.8529,26.3289,26.7412,508552.00389837,0
+REXR.US,D,20180426,000000,26.9063,27.3938,26.76,27.193,369000.14414866,0
+REXR.US,D,20180427,000000,27.1643,27.6775,27.1643,27.3482,485780.53557531,0
+REXR.US,D,20180430,000000,27.5222,28.6909,27.2197,28.0661,1443187.5724489,0
+REXR.US,D,20180501,000000,28.1007,28.3854,27.8712,28.1491,688614.90658773,0
+REXR.US,D,20180502,000000,28.6158,29.12,27.9781,28.8007,1292745.5821389,0
+REXR.US,D,20180503,000000,28.8095,29.1397,28.6256,28.7176,891995.45299742,0
+REXR.US,D,20180504,000000,28.8659,29.4789,28.5505,29.2505,896416.43940766,0
+REXR.US,D,20180507,000000,29.4789,30.2323,29.4532,30.0019,724273.07997892,0
+REXR.US,D,20180508,000000,29.726,30.0019,29.6924,29.8012,545259.03633953,0
+REXR.US,D,20180509,000000,29.8585,29.8585,29.4789,29.8012,368882.81758184,0
+REXR.US,D,20180510,000000,29.992,30.0513,29.7726,29.8486,473030.3743565,0
+REXR.US,D,20180511,000000,29.9297,29.9841,29.5906,29.6924,610430.90990247,0
+REXR.US,D,20180514,000000,29.7923,29.8101,29.1971,29.206,515656.32980674,0
+REXR.US,D,20180515,000000,28.9668,29.1971,28.6909,28.7265,781858.17269921,0
+REXR.US,D,20180516,000000,28.856,28.9173,28.3953,28.4329,506631.28708459,0
+REXR.US,D,20180517,000000,28.4615,28.6524,28.3676,28.3854,454505.92546529,0
+REXR.US,D,20180518,000000,28.4892,28.5594,28.3221,28.4803,744601.93055301,0
+REXR.US,D,20180521,000000,28.6256,28.7354,28.4141,28.5268,748670.93726277,0
+REXR.US,D,20180522,000000,28.5268,28.5683,28.3854,28.3953,535663.54375799,0
+REXR.US,D,20180523,000000,28.3498,28.9272,28.3498,28.8007,673330.08695115,0
+REXR.US,D,20180524,000000,28.7907,28.8659,28.3854,28.6434,2454084.3979991,0
+REXR.US,D,20180525,000000,28.7265,28.9846,28.7176,28.8273,626077.82359873,0
+REXR.US,D,20180529,000000,28.7819,28.8916,28.6158,28.7443,645416.47840626,0
+REXR.US,D,20180530,000000,28.7354,29.12,28.6356,29.0024,530067.26880767,0
+REXR.US,D,20180531,000000,29.0112,29.1685,28.6721,28.7265,992168.06660297,0
+REXR.US,D,20180601,000000,28.7719,29.1397,28.7136,28.9272,948902.88365072,0
+REXR.US,D,20180604,000000,29.031,29.2663,28.7641,29.2337,600098.08053459,0
+REXR.US,D,20180605,000000,29.2584,29.4532,28.947,29.0755,887141.57201304,0
+REXR.US,D,20180606,000000,29.0577,29.12,28.5594,28.856,631230.07817977,0
+REXR.US,D,20180607,000000,28.9084,28.9371,28.6058,28.6058,704326.55218293,0
+REXR.US,D,20180608,000000,28.6158,28.7541,28.4417,28.5169,642449.93685027,0
+REXR.US,D,20180611,000000,28.5268,28.6524,28.2212,28.3498,485929.21665569,0
+REXR.US,D,20180612,000000,28.3221,28.8738,28.2865,28.5416,1424196.8515982,0
+REXR.US,D,20180613,000000,28.6524,28.7443,28.3676,28.6058,1676825.2244322,0
+REXR.US,D,20180614,000000,28.6058,28.9994,28.5594,28.9371,2234758.5642965,0
+REXR.US,D,20180615,000000,28.7719,29.031,28.4229,28.4517,1087980.3799535,0
+REXR.US,D,20180618,000000,28.3587,28.856,28.3221,28.7819,956757.6950124,0
+REXR.US,D,20180619,000000,28.6434,28.8659,28.4329,28.4803,930647.47671447,0
+REXR.US,D,20180620,000000,28.4803,28.9846,28.4803,28.9668,3942229.2856959,0
+REXR.US,D,20180621,000000,29.0666,29.0933,28.6158,28.6998,612492.21630925,0
+REXR.US,D,20180622,000000,28.682,28.8273,28.598,28.7176,1828798.5287265,0
+REXR.US,D,20180625,000000,28.682,28.6998,28.3221,28.508,489381.2474537,0
+REXR.US,D,20180626,000000,28.588,28.8916,28.4141,28.7077,1009943.0414768,0
+REXR.US,D,20180627,000000,28.7541,29.1595,28.682,28.7354,767023.44204743,0
+REXR.US,D,20180628,000000,28.7907,29.1803,28.7819,29.1417,579576.04569961,0
+REXR.US,D,20180629,000000,28.4397,29.1417,28.4397,28.9856,1351876.1489464,0
+REXR.US,D,20180702,000000,28.948,29.2881,28.4694,28.9183,566614.49437333,0
+REXR.US,D,20180703,000000,28.9094,29.3355,28.9005,29.1319,330684.92859327,0
+REXR.US,D,20180705,000000,29.3068,29.373,29.0409,29.2169,532859.84338526,0
+REXR.US,D,20180706,000000,29.1705,29.3632,29.1042,29.2535,379391.63679995,0
+REXR.US,D,20180709,000000,29.298,29.298,28.9183,29.033,402727.48636686,0
+REXR.US,D,20180710,000000,29.0034,29.0854,28.8431,28.8669,488379.92589202,0
+REXR.US,D,20180711,000000,28.8382,29.2169,28.6909,28.7077,266560.90264439,0
+REXR.US,D,20180712,000000,28.7641,28.8669,28.5772,28.8195,372602.87889889,0
+REXR.US,D,20180713,000000,28.8669,28.9954,28.6524,28.7176,388288.22716015,0
+REXR.US,D,20180716,000000,28.6346,28.7907,28.3014,28.3478,441918.60542974,0
+REXR.US,D,20180717,000000,28.3933,28.4981,28.0621,28.2282,630810.3322726,0
+REXR.US,D,20180718,000000,28.1728,28.33,28.0967,28.3201,504816.7710425,0
+REXR.US,D,20180719,000000,28.2558,28.7541,28.1649,28.6434,378418.63544404,0
+REXR.US,D,20180720,000000,28.587,28.587,28.0433,28.1264,493738.51340092,0
+REXR.US,D,20180723,000000,28.0789,28.1728,27.806,28.0878,304265.21090355,0
+REXR.US,D,20180724,000000,28.1264,28.1264,27.457,27.6657,482496.40314016,0
+REXR.US,D,20180725,000000,27.6657,27.8752,27.5638,27.7674,723906.94017556,0
+REXR.US,D,20180726,000000,27.7674,28.1728,27.2128,28.1165,449494.26047725,0
+REXR.US,D,20180727,000000,28.156,28.2005,27.6359,27.7576,374223.19924417,0
+REXR.US,D,20180730,000000,27.7378,27.8832,27.6023,27.7576,305276.64682445,0
+REXR.US,D,20180731,000000,28.0433,28.3755,27.806,28.2924,401007.03386541,0
+REXR.US,D,20180801,000000,29.1605,29.3168,28.1728,28.9005,729252.37901749,0
+REXR.US,D,20180802,000000,28.8481,28.948,28.6246,28.9282,613593.6700271,0
+REXR.US,D,20180803,000000,28.8748,29.2267,28.8382,29.1803,714107.13753799,0
+REXR.US,D,20180806,000000,29.2535,29.3168,28.9954,29.0231,293686.60260689,0
+REXR.US,D,20180807,000000,29.1219,29.1219,28.8095,28.9954,423616.67244113,0
+REXR.US,D,20180808,000000,29.1517,29.1901,28.6998,29.0498,554505.58352836,0
+REXR.US,D,20180809,000000,29.0409,29.1417,28.9578,29.0686,428742.62968823,0
+REXR.US,D,20180810,000000,29.0409,29.1705,28.8283,28.8382,270100.92836753,0
+REXR.US,D,20180813,000000,28.9005,28.938,28.7176,28.7641,468339.33455539,0
+REXR.US,D,20180814,000000,28.7819,28.9904,28.6346,28.9005,817861.24573943,0
+REXR.US,D,20180815,000000,28.938,29.0953,28.7641,28.9183,425709.33336145,0
+REXR.US,D,20180816,000000,28.8926,29.4482,28.8926,29.3543,681025.09143732,0
+REXR.US,D,20180817,000000,29.382,29.9623,29.3068,29.7508,1487037.3653635,0
+REXR.US,D,20180820,000000,29.8833,29.8833,29.641,29.8546,581572.62020746,0
+REXR.US,D,20180821,000000,29.8447,29.8447,29.3543,29.4304,553743.97227992,0
+REXR.US,D,20180822,000000,29.2792,29.4384,29.2614,29.2614,761813.5356189,0
+REXR.US,D,20180823,000000,29.2169,29.3444,29.0132,29.0686,366380.52511354,0
+REXR.US,D,20180824,000000,29.0953,29.5985,29.0409,29.5857,447124.46611459,0
+REXR.US,D,20180827,000000,29.5945,29.646,29.4482,29.556,498679.3778745,0
+REXR.US,D,20180828,000000,29.5857,29.9347,29.467,29.8912,459408.35537388,0
+REXR.US,D,20180829,000000,29.9623,30.0672,29.8912,29.9011,387245.43672571,0
+REXR.US,D,20180830,000000,29.9169,29.9821,29.8072,29.8635,381857.51757509,0
+REXR.US,D,20180831,000000,29.8447,30.1394,29.8447,30.0088,504009.64517762,0
+REXR.US,D,20180904,000000,29.9821,30.0286,29.0132,29.0686,434138.64032621,0
+REXR.US,D,20180905,000000,29.0587,29.3444,28.8669,29.2792,342448.93978922,0
+REXR.US,D,20180906,000000,29.3355,29.6608,29.3266,29.5293,530286.7504025,0
+REXR.US,D,20180907,000000,29.3543,29.467,29.1517,29.2079,247053.33803807,0
+REXR.US,D,20180910,000000,29.0854,29.3444,29.0231,29.0953,597477.45006355,0
+REXR.US,D,20180911,000000,29.033,29.2693,28.9578,29.1803,457863.89272267,0
+REXR.US,D,20180912,000000,29.2169,29.3168,28.9529,29.1605,459922.16482169,0
+REXR.US,D,20180913,000000,29.2881,29.4878,29.1319,29.2614,362535.04574229,0
+REXR.US,D,20180914,000000,29.2079,29.2831,28.8669,29.1803,424936.5963179,0
+REXR.US,D,20180917,000000,29.1517,29.4394,28.9954,29.3632,504532.55754873,0
+REXR.US,D,20180918,000000,29.3918,29.5471,29.1901,29.2079,776859.65637814,0
+REXR.US,D,20180919,000000,29.2079,29.3355,28.7907,28.8481,878776.99694723,0
+REXR.US,D,20180920,000000,28.8481,29.5293,28.8195,29.473,740929.40672424,0
+REXR.US,D,20180921,000000,29.5115,29.7053,29.3543,29.5471,2289189.9998155,0
+REXR.US,D,20180924,000000,29.4482,29.5471,28.9005,29.1141,1400035.6703198,0
+REXR.US,D,20180925,000000,29.2169,29.4571,29.1517,29.4216,575593.01104312,0
+REXR.US,D,20180926,000000,29.3632,29.4433,28.9094,28.9954,536690.1512177,0
+REXR.US,D,20180927,000000,29.1329,29.2999,29.0231,29.2357,358801.83575826,0
+REXR.US,D,20180928,000000,29.2089,29.6648,29.2089,29.6648,579895.65945062,0
+REXR.US,D,20181001,000000,29.7092,29.7824,29.4759,29.5589,443119.17986785,0
+REXR.US,D,20181002,000000,29.5056,29.7172,29.384,29.5589,397831.1250738,0
+REXR.US,D,20181003,000000,29.6163,29.8961,29.4601,29.645,979870.01724079,0
+REXR.US,D,20181004,000000,29.5145,29.5185,29.0686,29.2713,477218.73050493,0
+REXR.US,D,20181005,000000,29.2713,29.5589,29.1329,29.2011,592032.89050137,0
+REXR.US,D,20181008,000000,29.3187,29.7538,29.3187,29.5965,542710.21781887,0
+REXR.US,D,20181009,000000,29.645,29.8111,29.5491,29.7448,582643.73084768,0
+REXR.US,D,20181010,000000,29.6648,30.0098,29.2802,29.29,899383.99239957,0
+REXR.US,D,20181011,000000,29.2357,29.2357,28.0027,28.0215,539356.29630518,0
+REXR.US,D,20181012,000000,28.2717,28.3211,27.5757,27.7506,369983.25986377,0
+REXR.US,D,20181015,000000,27.7022,28.4665,27.7022,28.1511,384411.39327535,0
+REXR.US,D,20181016,000000,28.2618,29.2277,28.0839,29.1813,503189.37064578,0
+REXR.US,D,20181017,000000,29.1526,29.2455,28.7897,29.0587,452602.40306216,0
+REXR.US,D,20181018,000000,28.9756,29.2089,28.8085,28.938,375209.34926704,0
+REXR.US,D,20181019,000000,28.9005,29.2357,28.9005,29.0132,337263.30782278,0
+REXR.US,D,20181022,000000,29.1329,29.3187,28.6326,28.6504,324965.2584606,0
+REXR.US,D,20181023,000000,28.4951,29.0686,28.4181,28.8916,354695.40591943,0
+REXR.US,D,20181024,000000,28.8916,29.3088,28.8659,28.938,624793.29997919,0
+REXR.US,D,20181025,000000,28.9578,29.4858,28.7897,29.1427,584985.20500456,0
+REXR.US,D,20181026,000000,29.0498,29.0587,28.2895,28.5851,458086.40862526,0
+REXR.US,D,20181029,000000,28.8372,29.2713,28.7809,29.0409,323115.34216129,0
+REXR.US,D,20181030,000000,29.0231,29.9317,28.938,29.6065,456290.09842975,0
+REXR.US,D,20181031,000000,29.5787,30.1264,28.9282,29.3938,768210.86781856,0
+REXR.US,D,20181101,000000,29.6826,29.9673,29.4324,29.905,763374.18124484,0
+REXR.US,D,20181102,000000,30.0345,30.0345,29.379,29.6914,463057.61617647,0
+REXR.US,D,20181105,000000,29.8961,30.4794,29.7538,30.4033,744642.38798984,0
+REXR.US,D,20181106,000000,30.4132,30.7948,30.3223,30.7305,471259.35005901,0
+REXR.US,D,20181107,000000,30.8779,31.0559,30.6643,30.8136,446335.5460963,0
+REXR.US,D,20181108,000000,30.7029,30.9066,30.4033,30.9066,431437.0949815,0
+REXR.US,D,20181109,000000,30.9066,30.9066,30.3223,30.609,375440.96809292,0
+REXR.US,D,20181112,000000,30.609,30.8878,30.3411,30.3865,450468.27326907,0
+REXR.US,D,20181113,000000,30.5081,30.6287,30.082,30.3964,509680.76638609,0
+REXR.US,D,20181114,000000,30.5704,30.7207,30.2471,30.433,825414.64919668,0
+REXR.US,D,20181115,000000,30.2945,30.4132,29.9397,30.3964,680352.48654993,0
+REXR.US,D,20181116,000000,30.2194,30.6188,30.1196,30.4992,674941.30437313,0
+REXR.US,D,20181119,000000,30.7583,31.1291,30.4528,30.8047,973034.73328738,0
+REXR.US,D,20181120,000000,30.6643,30.8047,30.2945,30.3964,729794.50867109,0
+REXR.US,D,20181121,000000,30.4794,30.8512,30.2945,30.3311,691135.4049026,0
+REXR.US,D,20181123,000000,30.1996,30.4616,29.9317,30.2471,399097.44284676,0
+REXR.US,D,20181126,000000,30.4429,30.5269,30.0632,30.164,691265.8801364,0
+REXR.US,D,20181127,000000,30.164,30.3411,30.1264,30.2372,561225.56378679,0
+REXR.US,D,20181128,000000,30.2471,30.6742,30.1996,30.433,993723.6550493,0
+REXR.US,D,20181129,000000,30.3865,30.6791,30.0345,30.4616,2084861.7379478,0
+REXR.US,D,20181130,000000,30.5348,30.6544,30.2422,30.2945,1825252.4343878,0
+REXR.US,D,20181203,000000,30.1996,30.7395,29.9861,30.7029,1003379.8337861,0
+REXR.US,D,20181204,000000,30.7207,30.7948,29.9575,30.1196,1163079.4970801,0
+REXR.US,D,20181206,000000,29.8595,30.4894,29.2089,30.4794,1357522.9956927,0
+REXR.US,D,20181207,000000,30.3964,30.4616,29.8872,30.0721,1184136.5815172,0
+REXR.US,D,20181210,000000,30.1452,30.2194,29.1911,29.5589,1006993.6943315,0
+REXR.US,D,20181211,000000,29.8111,30.0444,29.5787,29.6826,657690.25330634,0
+REXR.US,D,20181212,000000,29.9397,30.0247,29.0389,29.0765,682898.27076283,0
+REXR.US,D,20181213,000000,28.9856,29.468,28.9856,29.1526,578653.61613975,0
+REXR.US,D,20181214,000000,29.033,29.3375,28.8876,29.1615,561825.34528788,0
+REXR.US,D,20181217,000000,29.2089,29.3088,28.2895,28.3537,665824.22098217,0
+REXR.US,D,20181218,000000,28.504,28.7809,28.4181,28.5307,859140.97997896,0
+REXR.US,D,20181219,000000,28.5307,28.68,27.9217,27.9543,1001550.1462052,0
+REXR.US,D,20181220,000000,27.9543,28.3439,27.6686,28.1016,766388.26028911,0
+REXR.US,D,20181221,000000,28.1016,28.504,27.5657,27.7121,1385990.8711223,0
+REXR.US,D,20181224,000000,27.5559,27.7605,26.4337,26.4595,299171.61960592,0
+REXR.US,D,20181226,000000,26.6394,27.4264,26.147,27.4066,642851.47691086,0
+REXR.US,D,20181227,000000,27.0734,27.2771,26.3783,27.2503,471267.44154638,0
+REXR.US,D,20181228,000000,27.4827,27.6775,26.8727,27.1742,459446.78993887,0
+REXR.US,D,20181231,000000,27.2771,27.5015,26.7164,27.5015,701991.14664158,0
+REXR.US,D,20190102,000000,27.0813,27.0912,26.587,26.8499,541221.38414331,0
+REXR.US,D,20190103,000000,26.7827,27.194,26.5504,26.6166,805101.98159733,0
+REXR.US,D,20190104,000000,26.754,27.2771,26.6512,27.0062,820452.54456876,0
+REXR.US,D,20190107,000000,27.0062,27.4076,26.8945,27.2671,714063.64579339,0
+REXR.US,D,20190108,000000,27.4728,28.2944,27.3799,28.1264,1116614.1308741,0
+REXR.US,D,20190109,000000,28.1827,28.238,27.7932,28.1827,563230.22978201,0
+REXR.US,D,20190110,000000,27.9969,28.6582,27.9869,28.5644,366412.89106301,0
+REXR.US,D,20190111,000000,28.4635,28.8827,28.3795,28.8175,552235.92132187,0
+REXR.US,D,20190114,000000,28.678,28.938,28.602,28.8263,542801.24705176,0
+REXR.US,D,20190115,000000,28.948,29.3672,28.8738,29.3207,575032.67554294,0
+REXR.US,D,20190116,000000,29.1823,29.6291,29.0508,29.4789,1002490.7816116,0
+REXR.US,D,20190117,000000,29.377,29.6865,29.292,29.6776,391739.24652224,0
+REXR.US,D,20190118,000000,29.7498,29.9733,29.4631,29.8921,690394.02237258,0
+REXR.US,D,20190122,000000,29.9831,30.2451,29.7686,30.0405,607532.13455317,0
+REXR.US,D,20190123,000000,30.0602,30.3203,29.9959,30.3015,438934.8694631,0
+REXR.US,D,20190124,000000,30.3015,30.6445,30.1422,30.3657,406842.00769307,0
+REXR.US,D,20190125,000000,30.4419,30.9916,30.4221,30.9076,673199.61171735,0
+REXR.US,D,20190128,000000,30.7691,31.1231,30.7305,31.0104,534669.30224775,0
+REXR.US,D,20190129,000000,31.0578,31.3831,30.9639,31.3356,395529.09691784,0
+REXR.US,D,20190130,000000,31.4019,31.6253,31.214,31.5245,994616.75296745,0
+REXR.US,D,20190131,000000,31.5512,31.7212,31.2239,31.3544,757778.91773044,0
+REXR.US,D,20190201,000000,31.3356,31.4207,30.7029,31.2437,553030.90995569,0
+REXR.US,D,20190204,000000,31.2437,31.568,30.9392,31.5611,438213.7156515,0
+REXR.US,D,20190205,000000,31.568,31.5917,31.1597,31.4118,409224.95072269,0
+REXR.US,D,20190206,000000,31.393,31.4098,31.1231,31.3356,300771.71123277,0
+REXR.US,D,20190207,000000,31.2615,32.9047,31.1953,32.8672,1007569.2013704,0
+REXR.US,D,20190208,000000,32.7189,33.0461,32.3718,32.439,339108.1669425,0
+REXR.US,D,20190211,000000,32.448,32.615,32.4005,32.5765,423551.94054219,0
+REXR.US,D,20190212,000000,32.7445,32.877,32.3718,32.5122,539837.73980353,0
+REXR.US,D,20190213,000000,32.5122,33.1103,32.0742,32.5863,673343.23561812,0
+REXR.US,D,20190214,000000,32.6635,32.877,32.4668,32.7544,697988.89470259,0
+REXR.US,D,20190215,000000,32.8869,32.8869,32.5587,32.6823,630075.0183581,0
+REXR.US,D,20190219,000000,32.7189,32.9522,32.5765,32.792,721937.67443757,0
+REXR.US,D,20190220,000000,32.7742,33.0165,32.5587,32.6348,764033.63746526,0
+REXR.US,D,20190221,000000,32.5765,32.6911,32.4104,32.6051,547865.50670767,0
+REXR.US,D,20190222,000000,32.6249,32.8444,32.4864,32.8019,871796.06622121,0
+REXR.US,D,20190225,000000,32.877,33.0263,32.4202,32.448,461646.66306682,0
+REXR.US,D,20190226,000000,32.448,32.5587,31.8211,32.2413,2417378.3769939,0
+REXR.US,D,20190227,000000,32.1306,32.176,31.6728,31.9447,752206.91724223,0
+REXR.US,D,20190228,000000,31.9546,32.2987,31.7954,31.9902,1158247.8676859,0
+REXR.US,D,20190301,000000,32.0742,32.1226,31.568,31.916,833624.4745666,0
+REXR.US,D,20190304,000000,32.0446,32.1958,31.6629,31.9061,883347.67587376,0
+REXR.US,D,20190305,000000,31.831,32.2047,31.7667,32.009,527722.76034303,0
+REXR.US,D,20190306,000000,32.1028,32.1226,31.653,31.6816,781971.45352235,0
+REXR.US,D,20190307,000000,31.7114,32.1028,31.4681,31.7212,1863434.1404017,0
+REXR.US,D,20190308,000000,31.7014,31.916,31.5878,31.7489,1130526.4319661,0
+REXR.US,D,20190311,000000,31.8587,32.2689,31.7855,32.2413,867724.02520368,0
+REXR.US,D,20190312,000000,32.3165,32.5488,32.1226,32.3718,777823.55481076,0
+REXR.US,D,20190313,000000,32.4578,32.9235,32.4578,32.7099,603155.65132346,0
+REXR.US,D,20190314,000000,32.8216,33.0461,32.6249,32.9146,1556546.2761552,0
+REXR.US,D,20190315,000000,32.7742,33.315,32.7445,33.221,1724626.6974896,0
+REXR.US,D,20190318,000000,33.315,33.4445,33.0905,33.4169,2023410.9371379,0
+REXR.US,D,20190319,000000,33.5108,33.6966,33.1301,33.1756,717360.92689551,0
+REXR.US,D,20190320,000000,33.1005,33.2666,32.7643,33.0165,909995.97808161,0
+REXR.US,D,20190321,000000,32.9235,33.4821,32.8869,33.2488,484794.38555244,0
+REXR.US,D,20190322,000000,33.231,33.3921,32.7445,32.8394,553490.10186378,0
+REXR.US,D,20190325,000000,33.0263,33.0639,32.7445,32.9047,660630.49752837,0
+REXR.US,D,20190326,000000,33.0362,33.3447,32.969,33.2962,514450.69818904,0
+REXR.US,D,20190327,000000,33.231,33.4395,32.8958,33.3249,530525.44927984,0
+REXR.US,D,20190328,000000,33.3348,33.6788,33.2764,33.67,333437.04573404,0
+REXR.US,D,20190329,000000,33.7085,33.8499,33.4001,33.5898,551999.24531638,0
+REXR.US,D,20190401,000000,33.5978,33.8301,33.2864,33.8213,516027.52678971,0
+REXR.US,D,20190402,000000,33.8213,33.9922,33.315,33.9725,553863.32171859,0
+REXR.US,D,20190403,000000,34.0002,34.2543,33.7857,33.9922,474507.07080101,0
+REXR.US,D,20190404,000000,34.0002,34.0378,33.7857,33.9043,495744.19083207,0
+REXR.US,D,20190405,000000,33.9527,34.1871,33.8598,34.104,703377.82528913,0
+REXR.US,D,20190408,000000,34.0278,34.1218,33.7857,34.0664,494100.60746061,0
+REXR.US,D,20190409,000000,34.0763,34.1396,33.9428,34.0378,865744.64510648,0
+REXR.US,D,20190410,000000,34.2157,34.714,34.1168,34.714,842019.39271003,0
+REXR.US,D,20190411,000000,34.7604,35.0145,34.5993,34.8811,1181752.6270517,0
+REXR.US,D,20190412,000000,34.8811,35.1718,34.6656,35.1618,560101.85847868,0
+REXR.US,D,20190415,000000,35.1718,35.2014,34.6201,34.7604,536720.49429533,0
+REXR.US,D,20190416,000000,34.8514,34.8514,33.6254,33.8499,620329.83326027,0
+REXR.US,D,20190417,000000,33.8944,33.8944,33.3061,33.5217,657464.70309597,0
+REXR.US,D,20190418,000000,33.492,34.0566,33.3447,34.0466,390111.84612552,0
+REXR.US,D,20190422,000000,33.9527,33.9527,33.2488,33.6254,336940.65976401,0
+REXR.US,D,20190423,000000,33.6888,34.3838,33.67,34.3383,449634.85007025,0
+REXR.US,D,20190424,000000,34.3838,34.8712,34.3838,34.8514,332615.75976627,0
+REXR.US,D,20190425,000000,34.6942,34.8712,34.5252,34.8514,352163.78180943,0
+REXR.US,D,20190426,000000,34.9187,35.0047,34.7704,34.891,269765.13164179,0
+REXR.US,D,20190429,000000,34.9375,35.0423,34.7802,34.8811,400525.59036707,0
+REXR.US,D,20190430,000000,35.0521,35.6325,34.8158,35.5366,840212.96815531,0
+REXR.US,D,20190501,000000,35.6414,36.7764,35.6414,35.8757,1103693.0369846,0
+REXR.US,D,20190502,000000,35.9528,36.4264,35.7631,35.8283,1075600.4042817,0
+REXR.US,D,20190503,000000,35.8372,36.1862,35.6236,36.1111,1424023.8960558,0
+REXR.US,D,20190506,000000,35.9706,36.2139,35.5642,35.7363,747729.29042042,0
+REXR.US,D,20190507,000000,35.8283,35.8283,34.8376,35.1164,579999.83735047,0
+REXR.US,D,20190508,000000,35.0779,35.4644,35.0521,35.0877,520753.96684806,0
+REXR.US,D,20190509,000000,35.2855,35.7463,34.799,35.2756,520663.9490511,0
+REXR.US,D,20190510,000000,35.2489,35.7463,35.1342,35.7077,450200.24275004,0
+REXR.US,D,20190513,000000,35.1431,35.6038,34.8426,35.5455,923782.86111934,0
+REXR.US,D,20190514,000000,35.584,35.6414,35.3685,35.5455,731397.63460571,0
+REXR.US,D,20190515,000000,35.3785,35.7907,35.3785,35.6513,502109.15708226,0
+REXR.US,D,20190516,000000,35.6879,36.0823,35.6879,35.8658,351837.08800698,0
+REXR.US,D,20190517,000000,35.6414,35.8945,35.5277,35.8658,417669.42922626,0
+REXR.US,D,20190520,000000,35.7463,35.7729,35.0966,35.2934,473938.64381347,0
+REXR.US,D,20190521,000000,35.4081,35.6829,35.4081,35.6414,2240583.4237649,0
+REXR.US,D,20190522,000000,35.6711,35.8372,35.3309,35.4081,800008.39029969,0
+REXR.US,D,20190523,000000,35.2489,35.4279,34.9849,35.1342,893359.88005472,0
+REXR.US,D,20190524,000000,35.2489,35.5,35.0591,35.152,1462407.8892538,0
+REXR.US,D,20190528,000000,35.2578,35.4545,35.152,35.2104,1158657.4992339,0
+REXR.US,D,20190529,000000,35.1164,35.2202,34.6557,34.9761,921492.97019444,0
+REXR.US,D,20190530,000000,35.0779,35.3309,34.9671,35.2934,890874.78199707,0
+REXR.US,D,20190531,000000,35.0423,35.6513,34.8613,35.4545,1098306.1292699,0
+REXR.US,D,20190603,000000,35.6038,36.2494,34.9849,35.7175,997494.2881624,0
+REXR.US,D,20190604,000000,35.8372,35.9232,35.1916,35.7077,983384.7570659,0
+REXR.US,D,20190605,000000,35.8006,36.3918,35.7175,36.2969,777103.41243508,0
+REXR.US,D,20190606,000000,36.3266,36.6133,36.1061,36.6083,750700.88915601,0
+REXR.US,D,20190607,000000,36.8239,37.2352,36.719,37.0404,1613673.1884034,0
+REXR.US,D,20190610,000000,37.0305,37.0404,36.7368,36.7863,1273394.7901003,0
+REXR.US,D,20190611,000000,36.8535,37.0602,36.6083,37.0404,1278668.4169919,0
+REXR.US,D,20190612,000000,37.0868,37.518,37.0454,37.4596,733206.08203227,0
+REXR.US,D,20190613,000000,37.5832,37.858,37.4418,37.7049,892879.44799229,0
+REXR.US,D,20190614,000000,37.6761,37.9569,37.3489,37.518,594037.55649658,0
+REXR.US,D,20190617,000000,37.6287,37.9569,37.5832,37.7711,646172.02103916,0
+REXR.US,D,20190618,000000,37.9204,38.305,37.7345,37.8532,949600.77443614,0
+REXR.US,D,20190619,000000,37.5832,38.5215,37.5832,38.5027,819246.91295106,0
+REXR.US,D,20190620,000000,38.6608,38.7093,38.3929,38.4928,1344379.3859007,0
+REXR.US,D,20190621,000000,38.295,38.295,37.7246,38.1636,1849945.6309606,0
+REXR.US,D,20190624,000000,38.2496,38.3979,38.0983,38.2012,999441.30231013,0
+REXR.US,D,20190625,000000,38.305,38.642,37.863,37.9569,1087976.3342098,0
+REXR.US,D,20190626,000000,37.8916,37.9204,37.0503,37.2263,1008613.0032408,0
+REXR.US,D,20190627,000000,37.3587,37.8946,37.3587,37.8482,732511.22555462,0
+REXR.US,D,20190628,000000,37.8126,38.4137,37.8126,38.038,2878354.4580451,0
+REXR.US,D,20190701,000000,38.2644,38.4137,37.5476,38.0291,979194.37804563,0
+REXR.US,D,20190702,000000,38.1201,38.9219,38.1023,38.9031,672283.25077302,0
+REXR.US,D,20190703,000000,38.9713,39.2353,38.8269,39.093,390532.60346862,0
+REXR.US,D,20190705,000000,38.8567,39.172,38.2358,39.1473,461227.92859556,0
+REXR.US,D,20190708,000000,39.093,39.261,38.9169,39.0732,342604.70092103,0
+REXR.US,D,20190709,000000,39.0642,39.523,39.0444,39.523,573644.98545948,0
+REXR.US,D,20190710,000000,39.7306,39.8948,39.523,39.8651,714484.40313648,0
+REXR.US,D,20190711,000000,39.8454,39.8454,39.0732,39.4854,876160.41221988,0
+REXR.US,D,20190712,000000,39.5131,39.7138,39.1088,39.5042,695961.97711712,0
+REXR.US,D,20190715,000000,39.6209,39.8552,39.345,39.5428,560448.78099955,0
+REXR.US,D,20190716,000000,39.4944,39.8364,39.3362,39.7791,685329.76271665,0
+REXR.US,D,20190717,000000,39.7791,39.875,39.4706,39.8088,616086.85957211,0
+REXR.US,D,20190718,000000,39.8088,39.9303,39.4786,39.8176,601562.63974804,0
+REXR.US,D,20190719,000000,39.7208,39.875,38.7064,38.7627,557550.00565025,0
+REXR.US,D,20190722,000000,38.8269,39.0732,38.5086,38.9318,445376.70484328,0
+REXR.US,D,20190723,000000,39.083,39.4944,38.8567,39.4854,316978.96042921,0
+REXR.US,D,20190724,000000,39.4618,39.5813,39.2155,39.523,610157.82220383,0
+REXR.US,D,20190725,000000,39.6783,39.6783,39.0444,39.1008,680287.75465099,0
+REXR.US,D,20190726,000000,39.177,39.2986,38.8567,39.083,914125.67094663,0
+REXR.US,D,20190729,000000,39.2067,39.4944,39.0356,39.1088,701912.25463974,0
+REXR.US,D,20190730,000000,38.9417,39.3747,38.913,39.1671,1587119.961172,0
+REXR.US,D,20190731,000000,39.0079,39.6595,38.7716,39.0079,1118835.2441563,0
+REXR.US,D,20190801,000000,39.2155,40.2606,39.1473,39.875,998893.10404101,0
+REXR.US,D,20190802,000000,39.3164,39.7504,39.1671,39.3164,1021926.5342675,0
+REXR.US,D,20190805,000000,39.0079,39.0079,37.6139,38.216,695062.81058344,0
+REXR.US,D,20190806,000000,38.1962,38.8567,38.1962,38.5828,819398.62833919,0
+REXR.US,D,20190807,000000,38.4137,39.1186,38.1586,38.9318,576510.38342338,0
+REXR.US,D,20190808,000000,39.6871,39.7742,38.8082,39.6871,520522.34802218,0
+REXR.US,D,20190809,000000,39.5625,39.789,39.2443,39.6011,531246.60309143,0
+REXR.US,D,20190812,000000,39.5131,39.7049,39.3263,39.3362,626362.0370925,0
+REXR.US,D,20190813,000000,39.3085,39.875,39.2443,39.789,547093.78110003,0
+REXR.US,D,20190814,000000,39.4854,39.9303,39.4044,39.6407,437397.48686334,0
+REXR.US,D,20190815,000000,39.6961,40.4277,39.6961,40.3466,892317.08962027,0
+REXR.US,D,20190816,000000,40.3733,41.1267,40.3733,40.9862,1099932.5182308,0
+REXR.US,D,20190819,000000,41.2878,41.4846,40.9566,41.2493,523796.36609812,0
+REXR.US,D,20190820,000000,41.2592,41.2789,40.5997,40.75,523437.3063462,0
+REXR.US,D,20190821,000000,40.9666,41.0802,40.656,40.75,444398.64630778,0
+REXR.US,D,20190822,000000,40.7865,41.2305,40.487,41.1533,489028.25631732,0
+REXR.US,D,20190823,000000,41.0624,41.2809,40.0629,40.1914,502650.27529994,0
+REXR.US,D,20190826,000000,40.5166,40.8063,40.313,40.7865,416399.06570961,0
+REXR.US,D,20190827,000000,40.9862,41.1731,40.5068,40.5256,1011640.230952,0
+REXR.US,D,20190828,000000,40.5612,40.9003,40.4119,40.8163,453047.43486736,0
+REXR.US,D,20190829,000000,41.0535,41.5043,40.9962,41.447,348390.11438856,0
+REXR.US,D,20190830,000000,41.5529,41.7406,41.2789,41.6359,484548.60662366,0
+REXR.US,D,20190903,000000,41.5529,41.9571,41.2977,41.447,707851.40636725,0
+REXR.US,D,20190904,000000,41.6457,41.9849,41.4846,41.7862,498027.00170552,0
+REXR.US,D,20190905,000000,41.8702,42.3211,41.6457,41.7584,742615.47040437,0
+REXR.US,D,20190906,000000,41.7674,41.7862,41.3708,41.4668,602086.56355508,0
+REXR.US,D,20190909,000000,41.4184,41.8059,41.2305,41.7218,443034.21925049,0
+REXR.US,D,20190910,000000,41.5706,41.5755,40.4573,40.7045,704547.04521368,0
+REXR.US,D,20190911,000000,40.7965,40.9468,40.2902,40.8548,666730.4675673,0
+REXR.US,D,20190912,000000,41.2789,41.6072,41.1533,41.362,551175.93647677,0
+REXR.US,D,20190913,000000,41.4006,42.0422,41.2028,41.4282,707954.57283118,0
+REXR.US,D,20190916,000000,41.447,42.06,41.3708,41.9197,560210.08212221,0
+REXR.US,D,20190917,000000,41.9197,42.3141,41.7218,41.9749,525307.45136393,0
+REXR.US,D,20190918,000000,41.8514,42.1352,40.9003,41.4371,843407.0827935,0
+REXR.US,D,20190919,000000,41.6072,42.0699,41.6072,41.7862,946752.57088289,0
+REXR.US,D,20190920,000000,41.7584,42.0135,41.447,41.5706,3082420.7580093,0
+REXR.US,D,20190923,000000,41.5706,42.2301,41.5241,41.8702,554478.2747585,0
+REXR.US,D,20190924,000000,41.8801,41.9947,41.1831,41.4094,696428.24907665,0
+REXR.US,D,20190925,000000,41.3076,41.4569,41.1633,41.362,629537.94588411,0
+REXR.US,D,20190926,000000,41.4569,42.1154,41.4569,41.9285,462252.51318343,0
+REXR.US,D,20190927,000000,42.0047,42.1164,41.3234,41.625,433148.44455964,0
+REXR.US,D,20190930,000000,41.6062,42.0224,41.6062,41.6448,620608.98957444,0
+REXR.US,D,20191001,000000,41.6349,41.7396,41.1237,41.6537,583733.04733449,0
+REXR.US,D,20191002,000000,41.5221,41.9849,41.445,41.9661,819026.4199203,0
+REXR.US,D,20191003,000000,41.9197,42.4674,41.7486,42.0966,465201.86032877,0
+REXR.US,D,20191004,000000,42.1925,42.41,41.9849,42.1925,1022042.8493985,0
+REXR.US,D,20191007,000000,42.0966,42.7887,41.8999,42.5148,428949.97405201,0
+REXR.US,D,20191008,000000,42.4387,42.7333,42.0966,42.3349,633105.28037711,0
+REXR.US,D,20191009,000000,42.4574,42.6957,41.9749,42.1658,499468.2978928,0
+REXR.US,D,20191010,000000,42.1836,42.6759,42.056,42.58,562297.68586294,0
+REXR.US,D,20191011,000000,42.7245,43.1861,42.5712,42.9963,780009.26783582,0
+REXR.US,D,20191014,000000,43.0437,43.1585,42.7501,43.1307,515307.38441403,0
+REXR.US,D,20191015,000000,43.0922,43.4412,43.0388,43.2227,845855.76915799,0
+REXR.US,D,20191016,000000,43.1485,43.716,42.7057,43.7062,927353.22992011,0
+REXR.US,D,20191017,000000,43.6578,44.0097,43.5163,43.7348,534216.17895518,0
+REXR.US,D,20191018,000000,43.6578,44.0285,43.5065,43.9336,513540.40586023,0
+REXR.US,D,20191021,000000,43.9336,44.4448,43.9336,44.4448,530451.61445761,0
+REXR.US,D,20191022,000000,44.4348,44.5495,44.0048,44.1511,1033601.5391025,0
+REXR.US,D,20191023,000000,44.1995,44.3133,43.725,44.3133,696834.84631685,0
+REXR.US,D,20191024,000000,44.3508,44.8323,44.1995,44.7087,501878.5496923,0
+REXR.US,D,20191025,000000,44.6633,44.851,44.3963,44.6989,605595.23476466,0
+REXR.US,D,20191028,000000,44.8136,45.3336,44.6909,45.3138,705884.16350111,0
+REXR.US,D,20191029,000000,45.1536,45.7617,45.1536,45.4473,767685.93257561,0
+REXR.US,D,20191030,000000,45.6944,45.9594,44.5861,45.4671,748243.09986823,0
+REXR.US,D,20191031,000000,45.4473,46.1671,45.0587,45.4947,861602.81501042,0
+REXR.US,D,20191101,000000,45.4087,45.6184,44.6989,44.851,979010.29670803,0
+REXR.US,D,20191104,000000,44.9272,45.1151,44.5298,44.9084,647365.51542582,0
+REXR.US,D,20191105,000000,44.9173,44.9173,43.812,44.0097,584784.94069222,0
+REXR.US,D,20191106,000000,44.1897,44.6533,44.1126,44.1323,444241.87374004,0
+REXR.US,D,20191107,000000,44.0018,44.1798,43.4501,43.6864,718288.41363498,0
+REXR.US,D,20191108,000000,43.7932,44.0434,43.5263,43.7635,307307.6101536,0
+REXR.US,D,20191111,000000,43.7833,44.0938,43.546,43.725,424743.412057,0
+REXR.US,D,20191112,000000,43.8663,44.2835,43.4412,43.46,709783.24897616,0
+REXR.US,D,20191113,000000,43.5163,43.9968,43.4827,43.7062,524565.057398,0
+REXR.US,D,20191114,000000,43.8307,44.3706,43.64,44.246,495590.45257209,0
+REXR.US,D,20191115,000000,44.2737,44.5298,44.0384,44.4348,397260.67521442,0
+REXR.US,D,20191118,000000,44.3696,44.6633,44.1511,44.2638,505856.52716918,0
+REXR.US,D,20191119,000000,44.425,44.5011,44.1422,44.2737,1152057.8798501,0
+REXR.US,D,20191120,000000,44.246,44.766,44.2163,44.3409,587024.25982109,0
+REXR.US,D,20191121,000000,44.3033,44.5495,43.9049,43.9336,856030.81452221,0
+REXR.US,D,20191122,000000,44.075,44.0938,43.5361,43.6498,295891.53291445,0
+REXR.US,D,20191125,000000,43.7932,44.3409,43.5163,43.9336,422830.78673059,0
+REXR.US,D,20191126,000000,43.8475,44.8046,43.8475,44.766,1265880.832644,0
+REXR.US,D,20191127,000000,44.8046,45.4671,44.6059,45.3435,914270.30628332,0
+REXR.US,D,20191129,000000,45.3811,45.6282,45.1922,45.2782,686801.40198156,0
+REXR.US,D,20191202,000000,45.1724,45.3336,44.7275,44.8788,987314.18561858,0
+REXR.US,D,20191203,000000,44.8224,45.6184,44.5208,45.5986,1846193.2036941,0
+REXR.US,D,20191204,000000,45.5986,45.6944,44.2549,44.4536,1107123.8276283,0
+REXR.US,D,20191205,000000,44.2935,44.7473,44.0938,44.6335,954113.80151517,0
+REXR.US,D,20191206,000000,44.7858,44.8886,44.4062,44.4912,927823.54762332,0
+REXR.US,D,20191209,000000,44.5495,44.6533,44.3133,44.3785,548522.94005626,0
+REXR.US,D,20191210,000000,44.4626,44.6237,44.1709,44.3133,411020.24948228,0
+REXR.US,D,20191211,000000,44.3508,44.4062,43.5658,43.6963,490318.84855238,0
+REXR.US,D,20191212,000000,43.7062,43.9435,42.8944,43.0437,814980.67623671,0
+REXR.US,D,20191213,000000,43.0339,43.3483,42.5662,42.9686,685413.7118981,0
+REXR.US,D,20191216,000000,43.1109,43.3186,42.6671,43.2712,613606.81869408,0
+REXR.US,D,20191217,000000,43.3779,43.5163,42.3349,42.4476,649209.36310962,0
+REXR.US,D,20191218,000000,42.5237,42.6957,42.2399,42.4387,948951.43257492,0
+REXR.US,D,20191219,000000,42.4476,42.6671,42.2498,42.4762,991323.51760902,0
+REXR.US,D,20191220,000000,42.496,42.932,42.4862,42.6572,1036637.869737,0
+REXR.US,D,20191223,000000,42.76,42.8252,42.2498,42.3823,414293.25612231,0
+REXR.US,D,20191224,000000,42.3823,42.496,42.146,42.4298,105741.57978599,0
+REXR.US,D,20191226,000000,42.5059,42.7145,42.3447,42.58,213215.74930449,0
+REXR.US,D,20191227,000000,42.6957,43.0537,42.6176,43.0537,348134.22110057,0
+REXR.US,D,20191230,000000,43.0971,43.0971,42.6691,42.9824,341720.70592617,0
+REXR.US,D,20191231,000000,43.02,43.5431,42.9172,43.3829,641599.3192408,0
+REXR.US,D,20200102,000000,43.638,43.638,42.4406,42.9261,551462.17284239,0
+REXR.US,D,20200103,000000,42.7085,43.628,42.6008,43.5431,467205.51488806,0
+REXR.US,D,20200106,000000,43.4195,43.8199,43.2484,43.3542,416662.03904904,0
+REXR.US,D,20200107,000000,43.0873,43.3492,42.849,43.0101,612760.24682829,0
+REXR.US,D,20200108,000000,42.936,42.936,42.2617,42.6117,1031073.9607362,0
+REXR.US,D,20200109,000000,42.6305,43.2108,42.5919,42.9736,595475.81837609,0
+REXR.US,D,20200110,000000,42.9458,43.6192,42.7995,43.6113,968668.36441687,0
+REXR.US,D,20200113,000000,43.6113,44.3973,43.548,44.3973,407321.42831956,0
+REXR.US,D,20200114,000000,44.4358,44.4358,43.81,43.9128,437693.83758816,0
+REXR.US,D,20200115,000000,43.9425,44.6553,43.9425,44.4546,456420.57366355,0
+REXR.US,D,20200116,000000,44.5505,44.9292,44.5021,44.8352,397146.38295535,0
+REXR.US,D,20200117,000000,45.0359,45.4997,44.8254,45.3573,650181.3530296,0
+REXR.US,D,20200121,000000,45.3385,45.8507,45.206,45.8417,782110.02024352,0
+REXR.US,D,20200122,000000,46.0039,46.1453,44.9875,45.0903,601065.01327497,0
+REXR.US,D,20200123,000000,45.1289,46.259,44.8768,46.1354,529284.4174049,0
+REXR.US,D,20200124,000000,46.259,46.259,45.8329,46.1077,597814.25822521,0
+REXR.US,D,20200127,000000,45.7281,46.4024,45.5748,46.2877,525704.94568084,0
+REXR.US,D,20200128,000000,46.3361,46.6881,45.9367,46.0039,429200.81016039,0
+REXR.US,D,20200129,000000,46.0405,46.2778,45.7281,46.1947,280813.04620573,0
+REXR.US,D,20200130,000000,46.1749,46.6505,46.1305,46.6307,380643.79447001,0
+REXR.US,D,20200131,000000,46.4765,46.5921,45.5471,45.7745,457374.35773695,0
+REXR.US,D,20200203,000000,46.0128,46.1354,45.6806,45.908,452885.60512001,0
+REXR.US,D,20200204,000000,46.0306,46.7622,45.7845,46.6406,348532.72685341,0
+REXR.US,D,20200205,000000,46.781,46.9066,46.2402,46.6782,408545.26578385,0
+REXR.US,D,20200206,000000,46.7148,47.0766,46.4913,47.0193,334115.71923695,0
+REXR.US,D,20200207,000000,47.0292,47.2536,46.781,47.1706,305013.67348501,0
+REXR.US,D,20200210,000000,47.2487,47.7421,47.0668,47.6649,204703.50459423,0
+REXR.US,D,20200211,000000,47.8369,48.1781,47.7984,47.9704,517017.72255627,0
+REXR.US,D,20200212,000000,48.5873,48.6061,47.2773,48.349,629119.21141286,0
+REXR.US,D,20200213,000000,48.2542,49.2142,48.2542,49.137,362389.39896969,0
+REXR.US,D,20200214,000000,49.2805,50.2118,49.2627,50.2118,485039.1530453,0
+REXR.US,D,20200218,000000,50.4293,50.6004,49.5563,50.0219,459209.10249746,0
+REXR.US,D,20200219,000000,50.107,50.2206,49.8222,49.926,436821.97982434,0
+REXR.US,D,20200220,000000,49.842,50.3344,49.5563,50.287,464737.61124107,0
+REXR.US,D,20200221,000000,50.5064,50.7991,50.1831,50.6754,429936.12407488,0
+REXR.US,D,20200224,000000,49.8696,50.283,49.137,49.2241,482899.9660726,0
+REXR.US,D,20200225,000000,49.318,49.4712,47.8271,47.8468,479142.48162648,0
+REXR.US,D,20200226,000000,47.8745,48.3876,47.4573,47.4938,696280.5794322,0
+REXR.US,D,20200227,000000,46.8492,47.6194,44.7483,44.7582,1010458.8737964,0
+REXR.US,D,20200228,000000,43.4946,44.4636,42.5088,44.426,1314891.9830629,0
+REXR.US,D,20200302,000000,44.6929,45.642,43.8555,45.5847,1029590.1842402,0
+REXR.US,D,20200303,000000,45.4908,46.7622,44.7779,45.3859,974750.12860922,0
+REXR.US,D,20200304,000000,46.1651,47.4938,46.1206,47.4474,723724.88170979,0
+REXR.US,D,20200305,000000,46.5161,47.5136,46.3173,47.484,927236.9147892,0
+REXR.US,D,20200306,000000,46.2323,47.2586,44.9777,46.432,860621.72216715,0
+REXR.US,D,20200309,000000,44.6455,45.2436,41.3492,41.5953,1026051.169953,0
+REXR.US,D,20200310,000000,42.5178,43.8643,40.3179,43.8199,759306.18597099,0
+REXR.US,D,20200311,000000,42.6889,42.7373,40.3703,40.6847,1376790.8499858,0
+REXR.US,D,20200312,000000,38.1279,40.0955,35.935,37.597,1036068.4313135,0
+REXR.US,D,20200313,000000,39.5428,41.5201,36.9692,41.5201,1158580.6301039,0
+REXR.US,D,20200316,000000,37.9965,38.1477,32.9887,33.0747,1372916.0389728,0
+REXR.US,D,20200317,000000,33.7313,36.6854,32.7613,34.8406,1842277.9352443,0
+REXR.US,D,20200318,000000,32.5804,34.89,31.4503,33.6542,1821550.5789173,0
+REXR.US,D,20200319,000000,33.2556,34.8604,31.65,33.9586,1636915.9858655,0
+REXR.US,D,20200320,000000,33.2458,34.6319,31.222,32.2482,2496077.1945629,0
+REXR.US,D,20200323,000000,32.1721,34.0832,30.1927,33.2458,919684.52276787,0
+REXR.US,D,20200324,000000,34.1959,34.6715,32.7712,34.538,1401763.2028727,0
+REXR.US,D,20200325,000000,34.3858,35.6118,32.8701,34.0348,1025329.0047055,0
+REXR.US,D,20200326,000000,34.3758,36.7606,33.93,36.6479,1297866.4822064,0
+REXR.US,D,20200327,000000,35.4031,38.7084,35.0798,37.3212,1129742.5691274,0
+REXR.US,D,20200330,000000,37.9372,39.7702,36.2089,39.5121,834235.38186281,0
+REXR.US,D,20200331,000000,39.1592,39.4756,37.1344,39.1691,1327549.0921769,0
+REXR.US,D,20200401,000000,37.2599,37.3548,34.098,35.5672,1254962.381878,0
+REXR.US,D,20200402,000000,34.8712,36.0359,34.6319,35.3201,1210720.1518261,0
+REXR.US,D,20200403,000000,34.8712,35.239,33.7154,34.4985,942661.31258287,0
+REXR.US,D,20200406,000000,36.1239,37.1344,35.7027,36.4749,1187506.6860056,0
+REXR.US,D,20200407,000000,38.0993,38.2338,36.0893,36.4096,1162232.9252143,0
+REXR.US,D,20200408,000000,37.0602,38.6728,36.3434,38.4147,702358.29788087,0
+REXR.US,D,20200409,000000,39.3599,42.9142,39.1789,42.4842,771014.56819129,0
+REXR.US,D,20200413,000000,41.8336,42.5415,39.1592,39.2927,719716.56115529,0
+REXR.US,D,20200414,000000,40.5444,41.1277,40.133,40.7371,421086.05976704,0
+REXR.US,D,20200415,000000,39.2649,39.9333,38.3682,38.999,896738.07603051,0
+REXR.US,D,20200416,000000,39.1987,39.1987,38.0717,39.0267,1143892.5576606,0
+REXR.US,D,20200417,000000,40.1528,40.5444,39.5705,39.7415,747693.89016319,0
+REXR.US,D,20200420,000000,38.9397,39.5022,38.3949,38.6728,880266.84205872,0
+REXR.US,D,20200421,000000,37.3647,38.6925,36.992,37.6505,900743.36227726,0
+REXR.US,D,20200422,000000,38.4345,38.8635,37.6317,37.6781,846593.10594432,0
+REXR.US,D,20200423,000000,37.6139,38.1567,36.6667,36.992,1194726.3156089,0
+REXR.US,D,20200424,000000,37.1442,37.3361,36.552,36.9149,1216836.3048398,0
+REXR.US,D,20200427,000000,37.507,38.9199,37.2975,38.5492,816964.1020776,0
+REXR.US,D,20200428,000000,39.9333,39.9907,38.7865,39.0652,423617.68387704,0
+REXR.US,D,20200429,000000,40.4385,40.4385,39.0504,39.8473,945258.68002773,0
+REXR.US,D,20200430,000000,39.0742,39.2087,37.946,38.8923,1154800.8940676,0
+REXR.US,D,20200501,000000,37.947,38.6925,37.2688,37.9272,1085642.9515403,0
+REXR.US,D,20200504,000000,36.3138,37.3449,36.3138,36.992,1184538.1215778,0
+REXR.US,D,20200505,000000,35.6928,37.6317,35.4447,37.4319,1314307.3731006,0
+REXR.US,D,20200506,000000,37.7275,38.2338,37.5704,37.87,772718.837718,0
+REXR.US,D,20200507,000000,38.5294,38.6728,38.1279,38.5007,754379.48160031,0
+REXR.US,D,20200508,000000,39.3213,39.345,38.5007,39.0079,705956.98688741,0
+REXR.US,D,20200511,000000,38.2724,39.3401,38.2724,38.8635,811733.96693064,0
+REXR.US,D,20200512,000000,37.9174,38.2387,36.8861,36.9237,4343905.890141,0
+REXR.US,D,20200513,000000,36.639,36.9435,35.9706,36.0646,1833580.5977605,0
+REXR.US,D,20200514,000000,35.1768,35.6641,34.0793,35.5772,1442507.8875101,0
+REXR.US,D,20200515,000000,35.3775,35.9518,34.6814,35.4071,986195.53749008,0
+REXR.US,D,20200518,000000,36.8298,38.1092,36.7824,37.2303,1174070.7712324,0
+REXR.US,D,20200519,000000,36.8397,37.1531,36.0843,36.9534,855676.81194989,0
+REXR.US,D,20200520,000000,37.86,37.956,37.2737,37.9272,1044104.2897051,0
+REXR.US,D,20200521,000000,37.7275,38.1754,37.3647,37.3647,741020.43595712,0
+REXR.US,D,20200522,000000,37.4774,37.5941,36.8298,37.0305,574303.43024398,0
+REXR.US,D,20200526,000000,38.3771,38.6728,37.86,38.0895,746718.86593544,0
+REXR.US,D,20200527,000000,39.1394,39.1592,36.9534,37.776,1445557.3668116,0
+REXR.US,D,20200528,000000,38.1942,38.5205,37.5456,38.3099,1150528.5887377,0
+REXR.US,D,20200529,000000,38.0143,38.3148,37.3449,38.0143,1275080.8537804,0
+REXR.US,D,20200601,000000,38.0241,38.8547,37.5456,38.2426,1690470.5064411,0
+REXR.US,D,20200602,000000,38.7597,38.8349,38.1092,38.3287,1093459.328337,0
+REXR.US,D,20200603,000000,38.7775,40.1944,38.6925,39.9234,1660904.2116014,0
+REXR.US,D,20200604,000000,39.5793,39.9709,38.7113,39.0168,934590.05393412,0
+REXR.US,D,20200605,000000,40.2685,41.5667,39.7049,41.271,1822019.8851847,0
+REXR.US,D,20200608,000000,41.711,41.8435,40.2586,40.4385,1175629.3939865,0
+REXR.US,D,20200609,000000,39.5705,40.3259,39.438,40.1627,1157310.2665873,0
+REXR.US,D,20200610,000000,39.9807,39.9907,38.6925,39.78,1066058.517804,0
+REXR.US,D,20200611,000000,37.9372,38.2902,36.9059,37.3845,1375176.5982561,0
+REXR.US,D,20200612,000000,38.7113,39.2185,37.422,39.1493,1514648.554568,0
+REXR.US,D,20200615,000000,37.9084,40.1202,37.7275,39.8473,1352465.8160883,0
+REXR.US,D,20200616,000000,41.2513,41.452,40.1894,40.8014,1207203.3891292,0
+REXR.US,D,20200617,000000,41.1,41.3946,40.133,40.572,1109594.7655831,0
+REXR.US,D,20200618,000000,40.0678,40.4385,39.6961,39.9511,933433.98267654,0
+REXR.US,D,20200619,000000,40.4119,40.5444,39.0454,39.1493,2520318.279279,0
+REXR.US,D,20200622,000000,38.9199,39.0939,37.5456,39.0652,1194129.5684157,0
+REXR.US,D,20200623,000000,39.6387,39.7603,38.8823,39.084,1097096.4519086,0
+REXR.US,D,20200624,000000,38.5106,38.6342,36.8763,37.9372,1570882.368898,0
+REXR.US,D,20200625,000000,37.6317,38.653,37.1244,38.5966,1848382.9624628,0
+REXR.US,D,20200626,000000,38.4147,39.7049,38.2238,39.1889,13347936.03104,0
+REXR.US,D,20200629,000000,39.4538,39.6654,38.8655,39.5181,1127441.5524073,0
+REXR.US,D,20200630,000000,39.5379,40.1528,39.4894,39.7781,1098857.3618469,0
+REXR.US,D,20200701,000000,39.9225,40.9992,39.9096,40.9122,738995.54124348,0
+REXR.US,D,20200702,000000,41.6033,41.8336,40.7015,41.1701,716912.86078256,0
+REXR.US,D,20200706,000000,42.141,42.141,41.2968,41.4104,774857.01325477,0
+REXR.US,D,20200707,000000,40.7955,41.5369,40.6046,40.6046,1347379.3048421,0
+REXR.US,D,20200708,000000,40.7579,40.9694,40.4504,40.6046,1037545.127758,0
+REXR.US,D,20200709,000000,40.4603,40.4751,39.6851,40.2102,642358.90761739,0
+REXR.US,D,20200710,000000,40.0678,40.3407,39.7593,40.1726,799447.04336359,0
+REXR.US,D,20200713,000000,40.3941,41.0951,40.0391,40.0965,525819.23793991,0
+REXR.US,D,20200714,000000,40.1054,40.6046,39.9323,40.5285,654743.94046876,0
+REXR.US,D,20200715,000000,40.9319,40.9546,39.6061,40.0678,970197.65552926,0
+REXR.US,D,20200716,000000,39.7494,40.1152,39.0594,39.0781,934196.60536089,0
+REXR.US,D,20200717,000000,39.3174,39.7494,39.0306,39.6061,1098899.8421555,0
+REXR.US,D,20200720,000000,39.6061,39.703,39.0494,39.0781,1137167.5202226,0
+REXR.US,D,20200721,000000,39.4637,39.7632,39.2037,39.2037,1632609.2917143,0
+REXR.US,D,20200722,000000,39.2887,39.6654,37.7631,39.4152,1490073.695998,0
+REXR.US,D,20200723,000000,39.3085,40.7955,39.1641,40.0678,933876.99160989,0
+REXR.US,D,20200724,000000,40.0193,40.4039,39.5913,40.2102,654485.01287301,0
+REXR.US,D,20200727,000000,40.0095,40.1676,39.1048,40.133,1416067.941102,0
+REXR.US,D,20200728,000000,40.1528,41.71,39.9501,41.4875,1694368.5804802,0
+REXR.US,D,20200729,000000,44.3973,44.8204,43.9563,44.6859,4438999.0725518,0
+REXR.US,D,20200730,000000,44.2629,46.1641,44.1768,45.7221,4080675.6459841,0
+REXR.US,D,20200731,000000,45.5491,45.6846,43.9267,45.0597,21129789.485437,0
+REXR.US,D,20200803,000000,44.9064,45.3385,44.5218,45.2426,1699342.8223391,0
+REXR.US,D,20200804,000000,45.0321,46.0672,44.944,45.8378,1392254.6937804,0
+REXR.US,D,20200805,000000,45.9732,46.1641,44.9341,45.8853,2195338.8607155,0
+REXR.US,D,20200806,000000,45.8279,46.1739,45.3049,45.4433,1004936.4336684,0
+REXR.US,D,20200807,000000,45.204,46.2037,45.204,45.993,1623347.5729867,0
+REXR.US,D,20200810,000000,45.9832,45.993,45.2376,45.2624,1101780.4116583,0
+REXR.US,D,20200811,000000,45.6074,45.6074,44.157,44.157,1228359.5942865,0
+REXR.US,D,20200812,000000,44.3597,45.0973,44.2915,45.0321,788666.14788277,0
+REXR.US,D,20200813,000000,44.8392,45.29,44.5901,44.6475,744300.52264858,0
+REXR.US,D,20200814,000000,44.4546,44.8204,43.8397,43.9464,581809.29621294,0
+REXR.US,D,20200817,000000,43.9949,45.0874,43.725,44.8966,1096496.6704075,0
+REXR.US,D,20200818,000000,44.8392,45.0775,44.5416,44.9935,883736.06726739,0
+REXR.US,D,20200819,000000,45.0597,45.0923,44.3696,44.6177,931002.4907227,0
+REXR.US,D,20200820,000000,44.3973,45.559,44.3973,45.3959,1038516.1062421,0
+REXR.US,D,20200821,000000,45.3573,45.559,44.5614,45.2525,1913863.3239816,0
+REXR.US,D,20200824,000000,45.1842,45.559,44.7038,45.5115,796265.06595646,0
+REXR.US,D,20200825,000000,45.6174,45.7172,45.2624,45.7122,686474.70817911,0
+REXR.US,D,20200826,000000,45.6846,46.002,45.2238,45.7607,900758.53381607,0
+REXR.US,D,20200827,000000,45.9337,46.519,45.9337,46.1739,1414447.6207566,0
+REXR.US,D,20200828,000000,46.2323,46.3698,45.8566,46.1839,608826.77253192,0
+REXR.US,D,20200831,000000,46.2402,46.3648,45.7705,46.0672,1477351.854985,0
+REXR.US,D,20200901,000000,45.8467,46.1344,45.4147,45.7518,740047.43460121,0
+REXR.US,D,20200902,000000,45.9337,46.9797,45.7567,46.9501,875247.0855833,0
+REXR.US,D,20200903,000000,46.9897,47.1814,45.8378,46.002,948245.45030214,0
+REXR.US,D,20200904,000000,46.2788,46.5863,44.4506,45.4245,827507.31011701,0
+REXR.US,D,20200908,000000,45.0499,45.0499,44.0987,44.3498,1676615.8571966,0
+REXR.US,D,20200909,000000,44.6375,45.2822,44.6009,44.9935,991768.54941421,0
+REXR.US,D,20200910,000000,44.8867,45.0597,44.4546,44.7621,911009.43687435,0
+REXR.US,D,20200911,000000,44.9539,44.9539,43.7062,44.1471,415140.83942402,0
+REXR.US,D,20200914,000000,44.3973,45.2426,44.3013,45.1269,604140.78991041,0
+REXR.US,D,20200915,000000,45.2426,45.8853,45.1358,45.29,741062.9162658,0
+REXR.US,D,20200916,000000,45.6944,46.347,45.3484,45.4532,978070.67273752,0
+REXR.US,D,20200917,000000,45.1358,45.3761,44.3785,44.4458,801287.85673962,0
+REXR.US,D,20200918,000000,44.416,44.5317,43.628,43.7348,1794650.4291652,0
+REXR.US,D,20200921,000000,43.0527,43.4363,42.2765,42.7551,826214.69501011,0
+REXR.US,D,20200922,000000,42.939,43.8979,42.7451,43.3028,970097.5233731,0
+REXR.US,D,20200923,000000,43.5045,43.9712,42.3625,42.4574,1151443.9382461,0
+REXR.US,D,20200924,000000,42.4872,43.2247,42.0788,42.1886,759926.19619051,0
+REXR.US,D,20200925,000000,42.0363,43.0329,41.8712,42.9588,642799.8936789,0
+REXR.US,D,20200928,000000,43.5431,44.5614,43.293,44.5614,863276.7414595,0
+REXR.US,D,20200929,000000,44.507,44.768,43.8605,44.2657,657513.25202018,0
+REXR.US,D,20200930,000000,44.6821,44.854,43.3849,44.1412,1070300.4800563,0
+REXR.US,D,20201001,000000,44.334,45.4621,43.7645,45.3849,900149.64939169,0
+REXR.US,D,20201002,000000,44.7186,46.774,44.3637,46.6594,897635.21969234,0
+REXR.US,D,20201005,000000,46.8136,47.7628,46.2817,47.575,904953.97001595,0
+REXR.US,D,20201006,000000,47.8162,48.7416,47.2378,47.9615,887643.24422981,0
+REXR.US,D,20201007,000000,48.1533,48.3184,47.7964,47.9704,690946.2663854,0
+REXR.US,D,20201008,000000,48.3184,49.1954,48.0959,49.1084,635818.96295288,0
+REXR.US,D,20201009,000000,49.4762,49.8914,49.0323,49.5523,557802.86463048,0
+REXR.US,D,20201012,000000,49.8618,50.4541,49.3387,50.3156,367384.88098298,0
+REXR.US,D,20201013,000000,50.0151,50.1594,48.5982,49.0125,608796.42945429,0
+REXR.US,D,20201014,000000,48.6942,49.0698,47.0163,47.0727,981272.87886307,0
+REXR.US,D,20201015,000000,46.6109,47.9318,46.5427,47.653,430182.91443959,0
+REXR.US,D,20201016,000000,47.7094,47.8409,47.0964,47.2082,447883.04305527,0
+REXR.US,D,20201019,000000,47.3525,47.483,46.774,46.8324,460284.25888137,0
+REXR.US,D,20201020,000000,47.1884,47.4019,46.8136,46.9471,561812.19662091,0
+REXR.US,D,20201021,000000,47.9902,48.182,46.1671,46.35,771571.8693837,0
+REXR.US,D,20201022,000000,46.3688,46.6782,46.1275,46.35,474428.17879918,0
+REXR.US,D,20201023,000000,46.7059,46.7059,46.2619,46.5032,511950.42859258,0
+REXR.US,D,20201026,000000,46.1374,46.4082,45.5876,45.9654,503772.96917214,0
+REXR.US,D,20201027,000000,46.2253,46.6594,45.9852,46.0118,382028.45024573,0
+REXR.US,D,20201028,000000,45.3949,45.6846,45.0567,45.4235,512448.05506567,0
+REXR.US,D,20201029,000000,45.5017,45.906,44.8026,45.6747,637564.70135234,0
+REXR.US,D,20201030,000000,45.5491,45.6747,44.3251,44.8164,708368.25012283,0
+REXR.US,D,20201102,000000,45.3178,45.8091,44.9509,45.7805,559660.87241717,0
+REXR.US,D,20201103,000000,46.2619,47.5354,46.0593,47.3525,520630.57166571,0
+REXR.US,D,20201104,000000,47.3238,49.2647,47.3238,48.4331,672369.2228263,0
+REXR.US,D,20201105,000000,48.6654,49.2547,48.1919,48.3847,440362.00554748,0
+REXR.US,D,20201106,000000,48.2314,48.7712,47.6432,47.836,387008.76072021,0
+REXR.US,D,20201109,000000,50.1594,51.1253,45.5976,45.6846,992908.43769707,0
+REXR.US,D,20201110,000000,45.5204,48.1632,45.1635,48.0673,915867.36360241,0
+REXR.US,D,20201111,000000,48.4628,49.7738,47.4059,48.6457,718645.45051505,0
+REXR.US,D,20201112,000000,48.7712,48.7712,47.4593,47.8162,563604.46107274,0
+REXR.US,D,20201113,000000,47.9704,48.9551,47.6244,48.9156,621512.2018518,0
+REXR.US,D,20201116,000000,49.7441,49.8519,48.1919,48.4915,624927.82095667,0
+REXR.US,D,20201117,000000,48.0772,48.7317,47.6718,48.4331,453722.0626266,0
+REXR.US,D,20201118,000000,48.5103,48.6942,46.7148,46.7642,674010.78332591,0
+REXR.US,D,20201119,000000,46.6505,47.2378,46.2165,46.7444,492338.68608641,0
+REXR.US,D,20201120,000000,46.784,47.2863,46.3312,47.0351,824144.28568003,0
+REXR.US,D,20201123,000000,47.305,48.1345,47.1112,47.5077,705426.99446486,0
+REXR.US,D,20201124,000000,47.8933,48.2413,46.7246,46.8136,528001.9166572,0
+REXR.US,D,20201125,000000,47.0065,47.3337,46.5527,46.8324,666277.34427474,0
+REXR.US,D,20201127,000000,46.8236,47.3821,46.5329,46.8898,192649.21128899,0
+REXR.US,D,20201130,000000,46.8423,47.1014,46.2253,46.2253,562822.62110589,0
+REXR.US,D,20201201,000000,46.6209,46.9767,46.2521,46.6406,592514.33399971,0
+REXR.US,D,20201202,000000,45.6648,46.2718,45.3849,45.7231,2033009.4640273,0
+REXR.US,D,20201203,000000,45.7033,46.4468,45.7033,46.0405,1263194.4588381,0
+REXR.US,D,20201204,000000,46.1571,46.9383,45.9852,46.3984,1307517.6037636,0
+REXR.US,D,20201207,000000,46.4933,46.9293,46.4933,46.8136,777341.09987649,0
+REXR.US,D,20201208,000000,46.7148,47.0065,45.8961,45.9159,962181.01442024,0
+REXR.US,D,20201209,000000,46.0593,46.6307,45.3811,45.4423,929586.48043344,0
+REXR.US,D,20201210,000000,45.4137,45.7805,44.9707,44.9707,678675.52579308,0
+REXR.US,D,20201211,000000,44.6821,45.0854,44.2757,44.8738,667123.91614053,0
+REXR.US,D,20201214,000000,45.212,46.3312,45.1151,45.1724,1039595.3083697,0
+REXR.US,D,20201215,000000,45.4917,46.5911,44.7977,46.5527,728709.23792797,0
+REXR.US,D,20201216,000000,46.784,47.8745,46.5229,47.5552,1072269.7457942,0
+REXR.US,D,20201217,000000,47.8557,48.1435,47.4494,48.009,864729.16344191,0
+REXR.US,D,20201218,000000,48.2018,48.27,46.1571,46.2165,3243351.3388189,0
+REXR.US,D,20201221,000000,45.5876,46.4468,45.3474,46.3114,953389.61339581,0
+REXR.US,D,20201222,000000,46.2521,46.9471,46.1869,46.8621,521067.51198353,0
+REXR.US,D,20201223,000000,47.0163,47.3525,46.0306,46.0889,430270.9093647,0
+REXR.US,D,20201224,000000,46.3015,46.8236,46.3015,46.6881,133548.9875592,0
+REXR.US,D,20201228,000000,47.045,47.2082,46.4834,47.0915,696929.92129341,0
+REXR.US,D,20201229,000000,47.2763,47.6718,46.5527,46.7642,375236.65803691,0
+REXR.US,D,20201230,000000,46.9441,47.3801,46.8186,47.2645,362129.45993801,0
+REXR.US,D,20201231,000000,47.2734,47.7479,46.8957,47.5838,341999.86224034,0
+REXR.US,D,20210104,000000,47.6797,47.8063,45.7429,45.7715,753757.44850896,0
+REXR.US,D,20210105,000000,45.8685,46.3717,45.5105,45.5204,1131279.9517271,0
+REXR.US,D,20210106,000000,45.733,45.7903,44.7641,45.1516,1197711.0630116,0
+REXR.US,D,20210107,000000,45.1803,45.3652,44.6375,45.2584,574593.71235328,0
+REXR.US,D,20210108,000000,45.2486,45.7617,45.0825,45.4027,372528.03264074,0
+REXR.US,D,20210111,000000,45.2386,45.5778,44.9875,45.2871,564226.49416409,0
+REXR.US,D,20210112,000000,45.2298,45.6747,44.7057,44.9777,677790.5193623,0
+REXR.US,D,20210113,000000,45.0637,46.1146,44.7492,45.5204,1063222.4514818,0
+REXR.US,D,20210114,000000,45.7805,45.7805,45.0637,45.1022,561549.22328148,0
+REXR.US,D,20210115,000000,45.1616,46.2373,44.8996,46.1789,652182.98471706,0
+REXR.US,D,20210119,000000,46.4874,46.5665,45.8299,45.907,769555.06615744,0
+REXR.US,D,20210120,000000,45.9466,47.9813,45.82,47.9615,643079.04999307,0
+REXR.US,D,20210121,000000,47.8656,48.3006,47.3603,48.0782,364110.86290705,0
+REXR.US,D,20210122,000000,47.7281,48.5033,47.5838,48.1345,547156.49012713,0
+REXR.US,D,20210125,000000,48.2433,48.9987,47.8745,48.4064,664484.06838699,0
+REXR.US,D,20210126,000000,48.5527,49.6285,48.5527,49.3556,704201.13412874,0
+REXR.US,D,20210127,000000,49.1529,49.7728,47.9714,48.1257,762983.76697937,0
+REXR.US,D,20210128,000000,47.912,48.1741,47.138,47.3703,736539.77482755,0
+REXR.US,D,20210129,000000,46.9441,47.8063,46.2649,47.4187,608998.71663847,0
+REXR.US,D,20210201,000000,47.6422,49.4248,47.22,49.3556,581765.80446835,0
+REXR.US,D,20210202,000000,49.579,49.9004,49.0323,49.6185,594044.63654803,0
+REXR.US,D,20210203,000000,49.3753,49.4337,48.0287,48.0287,1049774.3994776,0
+REXR.US,D,20210204,000000,48.0782,48.7456,48.0287,48.1059,804324.18737416,0
+REXR.US,D,20210205,000000,48.2522,48.6447,48.0782,48.446,433240.48522845,0
+REXR.US,D,20210208,000000,48.6496,48.6496,48.1543,48.3303,381237.50735558,0
+REXR.US,D,20210209,000000,48.6299,48.7456,48.1059,48.4064,659194.2585207,0
+REXR.US,D,20210210,000000,48.707,49.2795,48.4163,48.8138,993045.9929823,0
+REXR.US,D,20210211,000000,48.9305,50.19,48.62,49.1826,988430.81087526,0
+REXR.US,D,20210212,000000,48.8237,49.9577,48.8237,49.9004,595738.79171553,0
+REXR.US,D,20210216,000000,49.9379,49.9379,49.1134,49.6581,878447.26883702,0
+REXR.US,D,20210217,000000,49.405,49.7926,49.2409,49.3556,587604.82403968,0
+REXR.US,D,20210218,000000,49.1727,49.5118,48.0683,48.1157,470164.97639261,0
+REXR.US,D,20210219,000000,48.2037,48.5429,47.922,48.0485,546383.75308356,0
+REXR.US,D,20210222,000000,47.8844,48.1543,47.307,47.9615,625871.49067086,0
+REXR.US,D,20210223,000000,47.8745,48.4064,47.7865,47.9813,484901.59776006,0
+REXR.US,D,20210224,000000,47.9318,48.3204,47.4761,48.2918,809580.61985505,0
+REXR.US,D,20210225,000000,48.0287,48.3966,47.2052,47.2447,1056645.0836883,0
+REXR.US,D,20210226,000000,47.4474,47.6333,46.2185,46.2373,658210.13136967,0
+REXR.US,D,20210301,000000,46.9155,47.3021,46.3618,46.6446,707811.96036634,0
+REXR.US,D,20210302,000000,46.4014,46.5071,45.558,46.1493,636425.82450541,0
+REXR.US,D,20210303,000000,45.9268,46.2283,45.1516,45.2871,819086.09463963,0
+REXR.US,D,20210304,000000,45.4325,46.1591,44.6375,45.1418,925571.07982749,0
+REXR.US,D,20210305,000000,45.5204,46.1591,44.4724,46.1107,536560.68741983,0
+REXR.US,D,20210308,000000,46.1008,46.8275,45.8003,45.9564,733528.73009104,0
+REXR.US,D,20210309,000000,46.3618,46.9353,46.1107,46.1691,889228.16431786,0
+REXR.US,D,20210310,000000,46.2283,46.6446,46.1107,46.2085,494273.56300308,0
+REXR.US,D,20210311,000000,46.2649,47.0311,46.1146,46.7395,512535.03855486,0
+REXR.US,D,20210312,000000,46.7019,47.8063,46.5368,47.7381,911291.62749628,0
+REXR.US,D,20210315,000000,48.009,49.318,47.486,48.6784,1055613.419049,0
+REXR.US,D,20210316,000000,48.8622,49.0174,48.4163,48.7554,920908.36023215,0
+REXR.US,D,20210317,000000,48.5527,48.5627,47.8458,48.4361,830987.66112082,0
+REXR.US,D,20210318,000000,48.1345,49.143,48.1059,49.056,909770.42787126,0
+REXR.US,D,20210319,000000,49.1232,49.4436,48.0189,48.0287,2871829.6849194,0
+REXR.US,D,20210322,000000,48.1059,48.9205,47.7281,48.707,980067.24724536,0
+REXR.US,D,20210323,000000,48.5913,49.7333,48.5329,49.3951,1212263.6030414,0
+REXR.US,D,20210324,000000,49.2507,49.7431,48.795,49.0174,1107292.7374272,0
+REXR.US,D,20210325,000000,48.9789,49.2507,48.272,48.9888,936528.97659448,0
+REXR.US,D,20210326,000000,49.143,49.8806,49.056,49.841,708781.92741447,0
+REXR.US,D,20210329,000000,49.5602,50.1179,48.9107,49.0076,1047163.8833658,0
+REXR.US,D,20210330,000000,49.0273,49.5138,48.9007,49.407,576609.50414362,0
+REXR.US,D,20210331,000000,49.3378,50.0299,48.9205,49.0658,978025.15812108,0
+REXR.US,D,20210401,000000,49.7965,50.4679,48.9987,50.4579,560914.04152316,0
+REXR.US,D,20210405,000000,50.624,50.8771,50.0585,50.721,498460.90771559,0
+REXR.US,D,20210406,000000,50.6913,51.334,50.3799,51.3152,1204860.9035363,0
+REXR.US,D,20210407,000000,51.3537,51.5099,50.7012,51.2371,667370.70650523,0
+REXR.US,D,20210408,000000,51.3626,51.8698,51.334,51.3537,687469.96112528,0
+REXR.US,D,20210409,000000,51.4022,51.5969,51.1006,51.4803,452541.71690691,0
+REXR.US,D,20210412,000000,51.6849,51.9865,50.8821,51.7532,557652.16067827,0
+REXR.US,D,20210413,000000,51.9291,52.9316,51.9291,52.8041,535578.58314063,0
+REXR.US,D,20210414,000000,52.8734,53.1651,51.5969,51.6266,547675.35675455,0
+REXR.US,D,20210415,000000,51.7928,53.2322,51.7928,53.1947,519035.53721846,0
+REXR.US,D,20210416,000000,53.4082,53.5842,52.9979,53.34,479762.49184598,0
+REXR.US,D,20210419,000000,53.3498,53.7879,53.1165,53.7879,588265.29169603,0
+REXR.US,D,20210420,000000,53.6811,55.0633,53.6811,54.9951,481901.67881868,0
+REXR.US,D,20210421,000000,55.2966,55.7158,54.8152,54.917,865993.45834303,0
+REXR.US,D,20210422,000000,54.8874,55.3836,53.2817,53.6989,797947.08389291,0
+REXR.US,D,20210423,000000,53.6989,53.8561,53.3104,53.7681,638719.761174,0
+REXR.US,D,20210426,000000,53.8759,54.2061,53.3498,54.1388,496867.89614018,0
+REXR.US,D,20210427,000000,54.3425,54.4108,53.7484,54.1764,503302.65146892,0
+REXR.US,D,20210428,000000,54.0796,54.2655,53.5497,53.603,390534.62634046,0
+REXR.US,D,20210429,000000,53.2421,54.119,53.2421,53.8176,443890.90547549,0
+REXR.US,D,20210430,000000,53.603,54.2655,53.5447,54.0796,473865.82042716,0
+REXR.US,D,20210503,000000,54.0796,54.4592,53.6613,53.7088,758304.8644093,0
+REXR.US,D,20210504,000000,53.6218,53.952,53.2322,53.5051,460015.21692641,0
+REXR.US,D,20210505,000000,53.4755,53.4755,52.1427,52.3068,375222.49793401,0
+REXR.US,D,20210506,000000,52.3266,53.3598,52.2406,53.1353,609656.14998706,0
+REXR.US,D,20210507,000000,53.0572,53.6218,53.0177,53.5743,371195.97153293,0
+REXR.US,D,20210510,000000,53.7681,54.0212,52.9604,53.0375,719296.81524811,0
+REXR.US,D,20210511,000000,52.5412,52.6776,51.1985,51.8026,753626.97327516,0
+REXR.US,D,20210512,000000,51.5969,51.8402,51.0818,51.3626,507133.97073727,0
+REXR.US,D,20210513,000000,51.5,52.3859,51.3537,51.9963,536642.61372942,0
+REXR.US,D,20210514,000000,52.289,52.6104,52.118,52.3958,425133.82632247,0
+REXR.US,D,20210517,000000,52.3563,52.6578,52.0636,52.5224,443334.61571899,0
+REXR.US,D,20210518,000000,52.4343,53.1265,52.1328,52.7557,874085.95714612,0
+REXR.US,D,20210519,000000,52.3859,52.6875,51.8846,52.6292,609848.32281203,0
+REXR.US,D,20210520,000000,52.5906,53.3786,52.5906,53.3686,606304.25134521,0
+REXR.US,D,20210521,000000,53.4379,53.6317,53.0671,53.4181,629576.3804491,0
+REXR.US,D,20210524,000000,53.6129,55.5023,53.2767,55.2096,1070180.1191817,0
+REXR.US,D,20210525,000000,54.1388,54.2842,53.1017,53.8373,3018288.640573,0
+REXR.US,D,20210526,000000,54.3327,54.3327,53.6613,53.7681,1349588.2808933,0
+REXR.US,D,20210527,000000,54.0706,54.0706,52.9979,53.2619,1831701.3498195,0
+REXR.US,D,20210528,000000,53.4082,53.9817,53.2718,53.7681,1006508.2050895,0
+REXR.US,D,20210601,000000,53.7879,54.1863,53.4755,54.119,1358757.9589522,0
+REXR.US,D,20210602,000000,54.3722,54.8972,54.129,54.4009,1862389.3270954,0
+REXR.US,D,20210603,000000,54.3227,55.1553,54.129,55.0633,2179670.7068649,0
+REXR.US,D,20210604,000000,55.3451,55.3451,54.7617,54.7914,674770.3717025,0
+REXR.US,D,20210607,000000,55.0149,56.0263,54.9268,55.9393,1166670.0945992,0
+REXR.US,D,20210608,000000,56.2131,56.7767,55.4429,56.5621,1059308.1944679,0
+REXR.US,D,20210609,000000,56.7955,57.0486,56.6303,56.845,896309.22720005,0
+REXR.US,D,20210610,000000,56.8152,57.711,56.6007,57.5162,1781484.5677829,0
+REXR.US,D,20210611,000000,57.6339,57.887,57.1277,57.6912,1964012.3398114,0
+REXR.US,D,20210614,000000,57.7397,57.7793,56.9903,57.6715,1691216.9461507,0
+REXR.US,D,20210615,000000,57.6438,57.7347,57.2819,57.2819,781392.9121756,0
+REXR.US,D,20210616,000000,57.4579,57.9137,56.1835,56.2131,1181617.0946383,0
+REXR.US,D,20210617,000000,56.0174,57.4283,56.0174,57.1574,887241.70416921,0
+REXR.US,D,20210618,000000,57.1178,57.3413,55.8325,55.8414,1578060.5296285,0
+REXR.US,D,20210621,000000,56.0174,57.5064,55.8127,57.3215,848201.28905854,0
+REXR.US,D,20210622,000000,57.1672,57.5459,56.5819,57.0387,886604.49953905,0
+REXR.US,D,20210623,000000,57.0486,57.2532,56.5819,56.8944,788370.80859386,0
+REXR.US,D,20210624,000000,57.0783,57.2147,56.485,56.7273,428151.95111042,0
+REXR.US,D,20210625,000000,56.5909,57.6527,56.5721,57.6339,967991.71378579,0
+REXR.US,D,20210628,000000,57.6912,58.1787,56.5236,57.0486,920824.41105072,0
+REXR.US,D,20210629,000000,57.0783,57.2928,56.5602,56.5799,584757.63192236,0
+REXR.US,D,20210630,000000,56.5701,56.9418,55.5834,55.6704,818079.71589834,0
+REXR.US,D,20210701,000000,55.7593,56.5018,55.5151,55.8365,890925.35379312,0
+REXR.US,D,20210702,000000,56.0224,56.5315,55.8078,56.1499,731770.85446052,0
+REXR.US,D,20210706,000000,56.2863,56.9319,55.6506,56.8242,681198.04697979,0
+REXR.US,D,20210707,000000,56.8044,57.3027,56.5987,56.922,516214.64243508,0
+REXR.US,D,20210708,000000,56.5602,57.278,56.1301,56.6581,1388572.0555924,0
+REXR.US,D,20210709,000000,56.9131,57.5578,56.5987,57.4401,1402809.027615,0
+REXR.US,D,20210712,000000,57.3126,58.0462,57.3126,57.8999,480175.15770171,0
+REXR.US,D,20210713,000000,57.8217,57.8811,56.9557,57.0683,478447.62514882,0
+REXR.US,D,20210714,000000,56.9033,57.8217,56.6877,57.362,641426.36369833,0
+REXR.US,D,20210715,000000,57.4115,58.0116,57.1079,57.8712,756488.32549538,0
+REXR.US,D,20210716,000000,58.1154,58.6424,57.7823,57.8317,1270381.722492,0
+REXR.US,D,20210719,000000,57.7823,58.5158,57.1672,57.3917,1502810.7085499,0
+REXR.US,D,20210720,000000,57.7823,59.2682,57.7823,58.8777,1132745.5223765,0
+REXR.US,D,20210721,000000,58.8678,59.542,58.8678,59.1704,1026427.4241155,0
+REXR.US,D,20210722,000000,59.3859,60.2075,58.6908,58.848,1217145.8042315,0
+REXR.US,D,20210723,000000,58.9845,59.9524,58.9845,59.7477,677408.1965842,0
+REXR.US,D,20210726,000000,59.5905,59.7081,59.1021,59.2287,631373.70208054,0
+REXR.US,D,20210727,000000,59.376,59.9425,59.0388,59.6202,683774.17427032,0
+REXR.US,D,20210728,000000,59.991,59.991,59.2969,59.6004,460408.66549964,0
+REXR.US,D,20210729,000000,59.7477,60.4369,59.6785,59.9128,443911.13419391,0
+REXR.US,D,20210730,000000,60.2253,60.774,60.0008,60.1383,643915.50749965,0
+REXR.US,D,20210802,000000,60.343,60.6662,59.8159,59.8258,936012.1328389,0
+REXR.US,D,20210803,000000,59.903,60.7839,59.8407,60.7246,718798.1773391,0
+REXR.US,D,20210804,000000,60.8037,60.9391,60.0899,60.245,343277.30580843,0
+REXR.US,D,20210805,000000,60.5485,61.0864,60.3044,61.0478,364132.10306139,0
+REXR.US,D,20210806,000000,61.0963,61.1744,60.4121,60.5485,414578.48105199,0
+REXR.US,D,20210809,000000,60.245,60.4705,60.1185,60.2846,274952.78648007,0
+REXR.US,D,20210810,000000,60.3726,60.7542,59.3463,59.3463,680572.97958068,0
+REXR.US,D,20210811,000000,59.7764,59.8357,59.3711,59.4738,586860.4072019,0
+REXR.US,D,20210812,000000,59.4738,59.8061,59.2969,59.7764,428147.90536674,0
+REXR.US,D,20210813,000000,60.0008,60.2352,59.8644,60.1087,328521.46715848,0
+REXR.US,D,20210816,000000,60.0305,60.4803,60.0305,60.1778,445309.9500725,0
+REXR.US,D,20210817,000000,59.9128,60.3578,59.7477,60.3044,628464.81237205,0
+REXR.US,D,20210818,000000,60.3528,60.3528,59.6489,59.7764,502602.73781166,0
+REXR.US,D,20210819,000000,59.4047,59.9623,59.2969,59.7764,377729.84758192,0
+REXR.US,D,20210820,000000,59.7081,60.3874,59.2386,60.1778,395373.33578602,0
+REXR.US,D,20210823,000000,60.3242,60.3528,59.6785,59.6983,431747.6058092,0
+REXR.US,D,20210824,000000,59.982,60.0355,58.8381,58.9063,427049.48595664,0
+REXR.US,D,20210825,000000,58.9063,59.1368,58.673,58.7897,581099.26819648,0
+REXR.US,D,20210826,000000,58.7007,59.1021,58.4565,58.7897,470517.96752899,0
+REXR.US,D,20210827,000000,59.1218,59.7962,58.9943,59.4343,582262.41950551,0
+REXR.US,D,20210830,000000,59.6004,60.7048,59.5036,60.6662,797957.19825212,0
+REXR.US,D,20210831,000000,60.7344,60.7344,60.1976,60.5397,787400.84154572,0
+REXR.US,D,20210901,000000,60.685,61.5946,60.5773,61.5946,962090.99662328,0
+REXR.US,D,20210902,000000,61.732,62.1226,61.1744,62.0741,754327.89836835,0
+REXR.US,D,20210903,000000,61.9466,62.1226,61.3306,62.0148,553637.77150823,0
+REXR.US,D,20210907,000000,61.7419,61.7419,60.6168,61.3109,931107.68005847,0
+REXR.US,D,20210908,000000,61.1358,61.9515,60.9688,61.5175,655658.27854125,0
+REXR.US,D,20210909,000000,61.2229,61.2575,60.0404,60.0404,419941.11430459,0
+REXR.US,D,20210910,000000,60.1481,60.3973,58.7996,58.8381,755153.2300798,0
+REXR.US,D,20210913,000000,59.2198,59.5777,58.9449,59.1416,919376.034812,0
+REXR.US,D,20210914,000000,59.2099,59.464,58.9943,59.2969,566617.52868109,0
+REXR.US,D,20210915,000000,59.1901,59.5134,58.8579,59.0527,765756.11283855,0
+REXR.US,D,20210916,000000,59.0527,59.4936,58.8381,58.9745,688359.01329974,0
+REXR.US,D,20210917,000000,59.2198,59.2386,58.2509,58.2509,1722078.890405,0
+REXR.US,D,20210920,000000,57.7427,58.7798,57.5776,58.3398,759231.33971285,0
+REXR.US,D,20210921,000000,58.5553,59.3265,58.5553,58.77,757250.94817974,0
+REXR.US,D,20210922,000000,58.9943,59.542,58.7798,58.8094,751387.6541463,0
+REXR.US,D,20210923,000000,57.2354,57.8811,57.0881,57.5964,3663580.712361,0
+REXR.US,D,20210924,000000,57.714,57.8712,56.9181,56.9903,1555514.6115158,0
+REXR.US,D,20210927,000000,56.8934,57.2156,55.8275,55.8463,1169159.2384006,0
+REXR.US,D,20210928,000000,55.4261,56.2765,55.0939,55.9057,990446.6026656,0
+REXR.US,D,20210929,000000,56.2399,56.8084,56.2399,56.2784,894678.79249556,0
+REXR.US,D,20210930,000000,56.5829,56.7105,55.7089,55.7089,1172551.5944793,0
+REXR.US,D,20211001,000000,56.1014,56.9853,55.6002,56.6017,894756.67306147,0
+REXR.US,D,20211004,000000,56.4949,56.9072,56.141,56.3466,2064863.6269199,0
+REXR.US,D,20211005,000000,56.406,56.406,55.7188,55.7485,1418998.0709648,0
+REXR.US,D,20211006,000000,55.4143,56.485,54.8161,56.485,1295497.6992797,0
+REXR.US,D,20211007,000000,56.7203,57.6132,56.5345,57.2691,1644277.2164978,0
+REXR.US,D,20211008,000000,57.3581,57.6329,56.7401,56.7401,1034270.0982462,0
+REXR.US,D,20211011,000000,56.9359,57.2315,56.5631,56.9557,717521.74520694,0
+REXR.US,D,20211012,000000,57.5054,57.8989,57.1326,57.7505,1076595.657228,0
+REXR.US,D,20211013,000000,57.6824,58.8609,57.3977,58.7718,1714225.0904792,0
+REXR.US,D,20211014,000000,59.106,59.8031,58.8807,59.5767,1145854.7433472,0
+REXR.US,D,20211015,000000,59.9791,60.4903,59.5579,59.8624,910721.1776369,0
+REXR.US,D,20211018,000000,59.6064,61.2159,59.5382,61.0488,1130076.3429812,0
+REXR.US,D,20211019,000000,61.2555,61.6677,60.8531,61.1873,967118.84458606,0
+REXR.US,D,20211020,000000,61.4522,62.7178,61.2456,62.6594,966481.6399559,0
+REXR.US,D,20211021,000000,63.3664,64.5053,63.042,64.1029,1768036.5157786,0
+REXR.US,D,20211022,000000,64.1998,64.8099,63.9941,64.2888,1080309.6499295,0
+REXR.US,D,20211025,000000,64.3965,65.1816,63.8567,65.0353,1138386.3005073,0
+REXR.US,D,20211026,000000,65.0353,65.9676,64.966,65.4475,1207110.3370244,0
+REXR.US,D,20211027,000000,65.6928,66.0556,65.0254,65.2706,1007260.7134146,0
+REXR.US,D,20211028,000000,65.3981,66.9098,65.3486,66.7239,1352242.2887497,0
+REXR.US,D,20211029,000000,66.3305,66.9098,65.6828,65.9676,1359248.5053737,0
+REXR.US,D,20211101,000000,66.0952,66.4491,64.9462,66.2811,858201.35600844,0
+REXR.US,D,20211102,000000,66.4194,66.8406,66.2128,66.2909,778119.90553558,0
+REXR.US,D,20211103,000000,66.3205,67.0769,66.3205,66.7823,708309.58683941,0
+REXR.US,D,20211104,000000,66.9879,67.5673,66.459,66.7823,812381.28592001,0
+REXR.US,D,20211105,000000,67.1165,67.3913,66.4688,66.7625,1631768.7884641,0
+REXR.US,D,20211108,000000,67.0077,67.9114,66.4392,67.7146,1049891.7260444,0
+REXR.US,D,20211109,000000,68.029,68.3731,67.4407,67.9114,766844.41788944,0
+REXR.US,D,20211110,000000,67.8916,68.7755,67.7245,68.2347,1039829.9615034,0
+REXR.US,D,20211111,000000,68.2149,68.5589,67.7641,68.2841,507438.41294946,0
+REXR.US,D,20211112,000000,68.4314,68.7162,68.039,68.118,664278.74689505,0
+REXR.US,D,20211115,000000,68.1081,69.0305,67.8125,68.8823,1218836.9250913,0
+REXR.US,D,20211116,000000,68.8823,69.4231,68.1081,68.6281,807698.33760626,0
+REXR.US,D,20211117,000000,68.6766,69.0405,67.6266,68.9613,761123.73632084,0
+REXR.US,D,20211118,000000,69.1186,70.2477,68.8773,69.5704,1217689.956757,0
+REXR.US,D,20211119,000000,69.6584,70.042,69.1186,69.8838,840166.44210295,0
+REXR.US,D,20211122,000000,70.0707,70.5591,69.3835,69.4033,965507.62716407,0
+REXR.US,D,20211123,000000,69.4329,70.4345,69.1097,70.0124,1118800.855335,0
+REXR.US,D,20211124,000000,69.9926,70.8755,69.6485,70.749,921004.44664464,0
+REXR.US,D,20211126,000000,69.8245,70.3999,68.8724,68.9713,570484.24820668,0
+REXR.US,D,20211129,000000,69.5111,70.2081,69.1472,69.6979,1967843.6590798,0
+REXR.US,D,20211130,000000,69.3252,70.3258,68.7854,68.7952,1752046.7253052,0
+REXR.US,D,20211201,000000,69.4231,71.2581,68.5787,68.5887,1620883.7150834,0
+REXR.US,D,20211202,000000,69.0305,70.7094,68.6469,70.0222,1775827.6066773,0
+REXR.US,D,20211203,000000,70.0222,70.3654,69.0207,70.2081,1227532.2397033,0
+REXR.US,D,20211206,000000,70.7865,72.1222,70.5957,71.6022,1284192.8799919,0
+REXR.US,D,20211207,000000,71.9462,73.9879,71.9462,73.4866,1258687.5003746,0
+REXR.US,D,20211208,000000,73.7031,74.935,73.4372,74.1441,1390991.4103151,0
+REXR.US,D,20211209,000000,73.8692,74.6454,73.2315,73.3502,1398811.8328555,0
+REXR.US,D,20211210,000000,73.4768,74.5277,73.2611,73.7328,1105538.9075402,0
+REXR.US,D,20211213,000000,73.3888,75.2247,73.3403,74.7531,1227932.7683279,0
+REXR.US,D,20211214,000000,75.0092,75.0576,73.016,73.5953,1186103.8243833,0
+REXR.US,D,20211215,000000,73.9582,75.8229,73.8989,75.5381,1681310.9427414,0
+REXR.US,D,20211216,000000,75.7932,75.813,74.2034,74.763,1523818.2326268,0
+REXR.US,D,20211217,000000,74.9103,75.73,73.9385,74.4486,6692664.4085176,0
+REXR.US,D,20211220,000000,74.0669,75.382,73.8791,75.1655,1120657.8516859,0
+REXR.US,D,20211221,000000,75.5283,76.1274,75.1951,75.7161,809332.81805444,0
+REXR.US,D,20211222,000000,75.7734,76.9915,75.7734,76.9036,731187.25593416,0
+REXR.US,D,20211223,000000,77.1774,77.2664,75.7062,76.078,895678.0911854,0
+REXR.US,D,20211227,000000,76.167,77.1873,76.0878,77.1873,661599.4531406,0
+REXR.US,D,20211228,000000,77.306,78.0128,76.8739,77.737,891230.80744123,0
+REXR.US,D,20211229,000000,78.0228,79.3911,77.649,79.1904,880004.8801552,0
+REXR.US,D,20211230,000000,79.1113,80.008,78.8068,79.4563,692483.64898516,0
+REXR.US,D,20211231,000000,79.574,80.4213,79.1409,79.8597,617167.07313564,0
+REXR.US,D,20220103,000000,79.9487,80.101,77.3642,78.9837,1124283.8494622,0
+REXR.US,D,20220104,000000,78.6585,79.6728,77.7232,78.0978,922602.51539966,0
+REXR.US,D,20220105,000000,77.7726,78.3342,76.424,76.4339,1022782.2090566,0
+REXR.US,D,20220106,000000,76.3351,76.4724,75.5273,75.8526,894452.23084928,0
+REXR.US,D,20220107,000000,75.6459,75.8526,73.893,74.1589,946156.83512549,0
+REXR.US,D,20220110,000000,73.5094,73.9671,72.7412,73.8148,949964.89136766,0
+REXR.US,D,20220111,000000,73.9622,73.9622,72.7312,73.6171,1051068.0260204,0
+REXR.US,D,20220112,000000,73.7456,74.3171,73.539,73.6083,690311.08462707,0
+REXR.US,D,20220113,000000,73.6171,74.1886,73.3027,73.6171,775357.67403561,0
+REXR.US,D,20220114,000000,73.2335,73.5687,71.9828,72.8993,784033.77136506,0
+REXR.US,D,20220118,000000,72.1707,72.4554,71.6981,71.9729,918785.3562342,0
+REXR.US,D,20220119,000000,72.4554,73.1445,71.7663,71.8948,1020505.4667987,0
+REXR.US,D,20220120,000000,72.2389,73.5588,71.3827,71.4321,903896.00804268,0
+REXR.US,D,20220121,000000,71.4519,72.3773,71.2205,71.3728,1143724.6592978,0
+REXR.US,D,20220124,000000,70.299,70.8765,68.3602,70.6836,1338795.2481814,0
+REXR.US,D,20220125,000000,69.8463,70.6243,68.6549,69.955,842948.90232133,0
+REXR.US,D,20220126,000000,70.3288,71.2641,68.9901,69.3935,809433.96164652,0
+REXR.US,D,20220127,000000,69.5418,70.0539,67.6316,68.025,718790.08585174,0
+REXR.US,D,20220128,000000,68.3899,70.6342,67.4349,70.5947,841111.12325306,0
+REXR.US,D,20220131,000000,70.5947,72.1113,70.2506,72.0421,1127850.1725194,0
+REXR.US,D,20220201,000000,72.4069,72.5938,70.9991,71.2541,802477.3053826,0
+REXR.US,D,20220202,000000,71.53,72.9478,71.53,72.8697,699443.33955684,0
+REXR.US,D,20220203,000000,72.1993,72.8697,71.6981,71.8652,723603.50939929,0
+REXR.US,D,20220204,000000,71.3333,72.1213,70.309,70.8607,586614.62827313,0
+REXR.US,D,20220207,000000,70.8607,71.3135,70.4474,70.831,796380.36965143,0
+REXR.US,D,20220208,000000,70.831,71.3827,70.4325,70.9199,814636.78802361,0
+REXR.US,D,20220209,000000,72.0125,73.0268,71.4904,72.9577,982958.94254321,0
+REXR.US,D,20220210,000000,71.4618,72.8103,69.0889,69.3835,1622716.4369721,0
+REXR.US,D,20220211,000000,69.866,70.1715,67.8283,68.7735,1193182.8643937,0
+REXR.US,D,20220214,000000,68.9801,69.8957,68.1042,68.7834,1708187.8294674,0
+REXR.US,D,20220215,000000,69.3637,69.6544,68.5985,68.8724,924734.62232091,0
+REXR.US,D,20220216,000000,69.0099,69.5418,68.2119,69.0395,772131.19344795,0
+REXR.US,D,20220217,000000,69.1087,69.5516,68.114,68.9109,800676.94944341,0
+REXR.US,D,20220218,000000,68.7834,69.4083,68.4977,68.5669,879475.89916858,0
+REXR.US,D,20220222,000000,68.035,69.1087,67.8185,68.4482,1101698.4853486,0
+REXR.US,D,20220223,000000,68.8032,69.2164,67.3953,67.4447,1398174.6282254,0
+REXR.US,D,20220224,000000,66.2533,67.9658,66.0852,67.7789,1455042.6128778,0
+REXR.US,D,20220225,000000,68.291,70.4474,67.9658,70.3386,1325128.7260183,0
+REXR.US,D,20220228,000000,69.4923,70.3238,68.4581,69.0493,2725526.4903977,0
+REXR.US,D,20220301,000000,68.7932,69.6,67.5772,68.1437,1206579.333166,0
+REXR.US,D,20220302,000000,68.1625,69.3835,68.1625,69.2066,1147435.6176916,0
+REXR.US,D,20220303,000000,69.7978,70.3188,68.9307,69.9452,925849.22470573,0
+REXR.US,D,20220304,000000,69.2214,70.1221,68.9801,70.0143,1327607.7554603,0
+REXR.US,D,20220307,000000,69.9056,69.9056,67.6899,67.8481,1600715.6828207,0
+REXR.US,D,20220308,000000,67.6712,68.6262,66.6369,67.5525,1088629.7218147,0
+REXR.US,D,20220309,000000,68.7735,69.1274,67.9361,68.6262,893632.96775336,0
+REXR.US,D,20220310,000000,67.7591,69.0049,67.7294,68.8428,925235.28310176,0
+REXR.US,D,20220311,000000,69.3539,69.6544,67.6216,67.7789,744422.90639501,0
+REXR.US,D,20220314,000000,68.2416,69.3252,67.8629,68.5669,1070080.9984615,0
+REXR.US,D,20220315,000000,69.1572,69.8265,68.7191,69.6594,1570348.3307317,0
+REXR.US,D,20220316,000000,70.388,70.5799,68.6163,70.1023,1497964.9190528,0
+REXR.US,D,20220317,000000,70.0924,71.7317,69.8077,71.2937,1487872.8114341,0
+REXR.US,D,20220318,000000,70.8903,71.792,70.8903,71.353,4951684.8150589,0
+REXR.US,D,20220321,000000,71.087,71.8058,70.7816,71.3035,981218.26132335,0
+REXR.US,D,20220322,000000,71.6387,71.7564,70.9497,71.3728,1285090.0236536,0
+REXR.US,D,20220323,000000,71.2739,71.3975,69.6594,69.8265,1004833.2672044,0
+REXR.US,D,20220324,000000,70.1913,70.5017,69.0988,69.7583,1089780.7358927,0
+REXR.US,D,20220325,000000,69.9846,71.3925,69.7187,71.3925,731745.5685625,0
+REXR.US,D,20220328,000000,71.7179,72.4653,71.3728,72.4267,1248099.7891546,0
+REXR.US,D,20220329,000000,73.2533,74.8876,73.0664,74.681,1689454.0133405,0
+REXR.US,D,20220330,000000,74.5772,75.2544,74.2311,74.8342,1041520.0709272,0
+REXR.US,D,20220331,000000,75.2692,75.8624,73.6972,73.7466,1460913.9983985,0
+REXR.US,D,20220401,000000,73.8356,76.5446,73.7071,76.426,1124235.3005381,0
+REXR.US,D,20220404,000000,76.515,76.6633,74.8441,75.2593,702005.30674447,0
+REXR.US,D,20220405,000000,75.111,76.9006,75.111,76.169,792884.84710882,0
+REXR.US,D,20220406,000000,75.9415,77.4543,75.5263,77.4443,1077358.2799122,0
+REXR.US,D,20220407,000000,77.1379,77.296,76.2777,76.426,932835.21261136,0
+REXR.US,D,20220408,000000,76.3963,77.1279,75.902,76.7819,600509.7349544,0
+REXR.US,D,20220411,000000,76.7127,76.9896,74.2608,74.4684,1224232.9357293,0
+REXR.US,D,20220412,000000,74.7057,75.8328,74.0828,74.4091,945294.08028496,0
+REXR.US,D,20220413,000000,74.676,76.3271,74.241,76.2579,1283321.0222281,0
+REXR.US,D,20220414,000000,76.2777,76.7716,75.2395,75.3186,1362886.6403812,0
+REXR.US,D,20220418,000000,75.1407,76.169,74.9182,75.6845,1431016.9640128,0
+REXR.US,D,20220419,000000,76.0107,79.1647,75.813,78.7099,1452838.6940061,0
+REXR.US,D,20220420,000000,80.6379,83.7225,80.005,82.9119,2201771.5931724,0
+REXR.US,D,20220421,000000,83.2579,83.3369,81.6364,81.7155,1387657.7175199,0
+REXR.US,D,20220422,000000,81.4486,81.4486,80.0348,80.1435,1342896.6208406,0
+REXR.US,D,20220425,000000,80.3511,81.152,78.4133,80.4401,876749.06792583,0
+REXR.US,D,20220426,000000,80.4302,80.9641,79.3031,79.6096,882394.90323628,0
+REXR.US,D,20220427,000000,79.8073,81.2014,79.2142,79.5009,2228096.2358856,0
+REXR.US,D,20220428,000000,79.9556,82.0121,79.1449,81.577,1000040.0723753,0
+REXR.US,D,20220429,000000,80.6972,81.1618,77.0687,77.1577,2047018.8629676,0
+REXR.US,D,20220502,000000,77.5433,77.8793,72.8998,75.2001,2112884.5815722,0
+REXR.US,D,20220503,000000,75.4769,76.4656,74.3991,75.2297,1211364.4365077,0
+REXR.US,D,20220504,000000,75.4373,75.7834,73.6626,75.5461,1183045.2421586,0
+REXR.US,D,20220505,000000,75.5461,76.2085,72.2734,72.8865,1075301.0192491,0
+REXR.US,D,20220506,000000,72.1153,72.5899,69.7721,70.7608,1179367.6611502,0
+REXR.US,D,20220509,000000,69.7721,70.0192,66.3809,66.8752,1140185.6450106,0
+REXR.US,D,20220510,000000,67.8738,69.2778,65.9459,66.4798,2456347.9915901,0
+REXR.US,D,20220511,000000,66.5588,68.9613,66.1831,66.5984,2267649.4490081,0
+REXR.US,D,20220512,000000,66.2227,66.8258,64.6605,65.7679,1543839.606681,0
+REXR.US,D,20220513,000000,66.46,67.8639,65.847,67.7057,1797650.3481065,0
+REXR.US,D,20220516,000000,67.6266,67.7206,66.1337,66.2721,886796.67236402,0
+REXR.US,D,20220517,000000,67.1125,67.2707,65.412,65.7976,1304649.171492,0
+REXR.US,D,20220518,000000,65.5801,66.025,62.4063,62.5546,1414343.4428568,0
+REXR.US,D,20220519,000000,61.9515,63.306,61.388,62.347,1600644.8823062,0
+REXR.US,D,20220520,000000,62.8413,63.2863,61.4868,62.9007,1124929.1455797,0
+REXR.US,D,20220523,000000,63.6323,63.6323,61.9713,63.0984,4284630.6879969,0
+REXR.US,D,20220524,000000,62.6436,62.9402,60.3795,61.8526,1857101.5401009,0
+REXR.US,D,20220525,000000,61.6451,62.4657,60.9233,61.5956,1515162.3640158,0
+REXR.US,D,20220526,000000,62.1097,62.9106,61.7736,62.3371,1361766.9808168,0
+REXR.US,D,20220527,000000,62.6535,64.5716,62.6535,64.3244,1038970.2409706,0
+REXR.US,D,20220531,000000,63.7312,64.1366,62.9501,63.1479,2383416.381642,0
+REXR.US,D,20220601,000000,63.6719,63.7708,61.4868,62.6338,1897736.9896588,0
+REXR.US,D,20220602,000000,62.4459,65.0363,62.2679,64.7297,1604865.6044042,0
+REXR.US,D,20220603,000000,64.0575,65.056,63.7015,64.3639,1470571.1885713,0
+REXR.US,D,20220606,000000,64.9967,65.1451,63.8152,64.0377,1361109.5474682,0
+REXR.US,D,20220607,000000,63.83,65.3922,63.405,65.3823,1540635.3776836,0
+REXR.US,D,20220608,000000,64.888,65.0264,63.5483,63.8004,1283668.9561848,0
+REXR.US,D,20220609,000000,63.5335,63.9388,62.3371,62.3668,1080401.6905983,0
+REXR.US,D,20220610,000000,61.299,61.912,60.3993,60.4289,999155.06594452,0
+REXR.US,D,20220613,000000,58.7284,59.3315,57.8287,57.9868,1569377.3522477,0
+REXR.US,D,20220614,000000,58.2143,58.3872,56.845,57.275,1331179.1356971,0
+REXR.US,D,20220615,000000,57.977,60.0631,57.4629,59.1536,1238526.5481634,0
+REXR.US,D,20220616,000000,57.2849,58.3724,56.8004,57.0377,1225408.2242694,0
+REXR.US,D,20220617,000000,58.4614,59.0052,56.2073,56.4148,4563488.6285676,0
+REXR.US,D,20220621,000000,56.1281,57.3541,56.1182,56.4445,1644549.2927605,0
+REXR.US,D,20220622,000000,55.7524,57.0674,55.7524,56.7016,1942875.3519366,0
+REXR.US,D,20220623,000000,56.929,57.6507,56.6225,57.4035,2277694.0191386,0
+REXR.US,D,20220624,000000,57.8089,59.0892,57.5024,58.8569,1570467.6801704,0
+REXR.US,D,20220627,000000,58.8965,59.1338,58.066,58.1945,2594672.9795678,0
+REXR.US,D,20220628,000000,58.6888,59.193,57.5618,57.7001,2908274.7554571,0
+REXR.US,D,20220629,000000,57.5162,57.7598,56.6614,57.556,7003923.3897399,0
+REXR.US,D,20220630,000000,57.725,58.2518,56.5222,57.2478,1971819.8862456,0
+REXR.US,D,20220701,000000,57.397,58.5401,56.9496,58.4308,1035598.6514069,0
+REXR.US,D,20220705,000000,58.0232,58.5202,56.7508,58.4705,1403614.0879092,0
+REXR.US,D,20220706,000000,58.6992,59.8523,58.6097,59.0372,2328551.2825235,0
+REXR.US,D,20220707,000000,59.2061,59.9318,58.8234,59.2757,1184025.4780902,0
+REXR.US,D,20220708,000000,58.9576,59.3155,58.2618,58.7688,1304958.9625847,0
+REXR.US,D,20220711,000000,58.1723,59.0769,57.7449,58.9676,854817.60330106,0
+REXR.US,D,20220712,000000,58.6992,59.6932,58.4109,59.4149,1498701.0140115,0
+REXR.US,D,20220713,000000,58.6296,60.24,58.3314,59.8722,1521212.7597672,0
+REXR.US,D,20220714,000000,58.7787,59.3851,58.232,58.9576,1328676.8743588,0
+REXR.US,D,20220715,000000,59.8622,60.1604,58.8483,59.2857,1228420.2341874,0
+REXR.US,D,20220718,000000,59.5938,59.9915,57.9437,58.4904,1666427.5029668,0
+REXR.US,D,20220719,000000,58.9775,60.9855,58.8284,60.9358,1152183.298789,0
+REXR.US,D,20220720,000000,61.0352,62.417,60.7867,61.1843,1576089.7926886,0
+REXR.US,D,20220721,000000,61.1843,62.1635,59.6635,61.6814,1857799.4733765,0
+REXR.US,D,20220722,000000,62.4269,63.1675,61.7161,62.0989,1071241.4105395,0
+REXR.US,D,20220725,000000,61.8006,62.6854,61.2191,62.0392,760111.94235391,0
+REXR.US,D,20220726,000000,62.0094,62.5611,61.6615,62.3374,1004568.2952724,0
+REXR.US,D,20220727,000000,62.0989,62.4865,60.9955,62.0293,1733691.1265349,0
+REXR.US,D,20220728,000000,62.4667,64.3156,62.4667,64.2261,941439.23578756,0
+REXR.US,D,20220729,000000,64.3554,65.5383,64.1168,65.0214,1467274.3030719,0
+REXR.US,D,20220801,000000,65.0612,65.7769,64.256,64.584,1116719.6035023,0
+REXR.US,D,20220802,000000,64.246,65.1208,64.1069,64.1267,1110300.4664183,0
+REXR.US,D,20220803,000000,64.4548,65.7272,64.4051,64.8027,1212243.1234762,0
+REXR.US,D,20220804,000000,64.3355,64.6536,63.3116,64.3255,843345.44544077,0
+REXR.US,D,20220805,000000,63.7092,64.425,63.4309,64.3852,577214.31934994,0
+REXR.US,D,20220808,000000,64.9717,65.2997,64.4846,64.6536,594003.06387207,0
+REXR.US,D,20220809,000000,64.8325,65.6775,64.415,65.6079,1596441.7065497,0
+REXR.US,D,20220810,000000,66.3335,66.5522,65.916,66.4031,925831.50786732,0
+REXR.US,D,20220811,000000,66.7411,67.0294,65.926,66.0453,889968.43984563,0
+REXR.US,D,20220812,000000,66.7908,67.5065,66.5025,67.437,1051504.1484193,0
+REXR.US,D,20220815,000000,67.3872,68.262,67.268,68.0533,658331.24753869,0
+REXR.US,D,20220816,000000,68.0334,68.272,67.5562,67.6556,1331855.7606126,0
+REXR.US,D,20220817,000000,67.258,67.9439,66.925,67.5861,606957.02535637,0
+REXR.US,D,20220818,000000,67.7551,68.0036,67.1189,67.2282,490411.61106417,0
+REXR.US,D,20220819,000000,67.2083,67.3077,66.264,66.4528,606347.40349884,0
+REXR.US,D,20220822,000000,65.8266,65.9359,64.6138,64.7928,715545.1642474,0
+REXR.US,D,20220823,000000,64.3852,64.6735,63.3812,63.6794,974212.9494784,0
+REXR.US,D,20220824,000000,63.8981,65.1109,63.7888,64.7828,868114.60282731,0
+REXR.US,D,20220825,000000,65.1904,65.5979,64.753,65.5582,687282.24991166,0
+REXR.US,D,20220826,000000,65.6973,65.6973,63.7937,63.8186,601581.08607144,0
+REXR.US,D,20220829,000000,63.5204,63.9279,62.9935,63.2718,475875.2482896,0
+REXR.US,D,20220830,000000,63.6198,63.6496,62.069,62.1784,716538.06321339,0
+REXR.US,D,20220831,000000,62.6356,63.1277,61.6118,61.8404,1133482.1926312,0
+REXR.US,D,20220901,000000,61.3533,61.91,60.8662,61.8503,750713.10239524,0
+REXR.US,D,20220902,000000,62.4766,62.5859,60.6177,60.8265,703012.70698473,0
+REXR.US,D,20220906,000000,61.2042,61.8503,60.5481,61.6217,861875.53556586,0
+REXR.US,D,20220907,000000,61.6118,63.2321,61.2738,63.0631,843530.54514669,0
+REXR.US,D,20220908,000000,62.4965,63.5701,62.3076,63.3215,675237.69133035,0
+REXR.US,D,20220909,000000,63.7092,64.6337,63.3563,64.5045,1038961.63139,0
+REXR.US,D,20220912,000000,64.8524,65.414,64.6337,65.1208,1049301.0595282,0
+REXR.US,D,20220913,000000,63.7192,64.0572,62.1088,62.3474,938333.78583011,0
+REXR.US,D,20220914,000000,61.572,62.0541,60.7668,61.4527,1072833.8715964,0
+REXR.US,D,20220915,000000,61.7311,61.7311,59.5342,59.5739,1150443.9651393,0
+REXR.US,D,20220916,000000,59.2558,59.6833,57.6057,58.1624,4664011.6127657,0
+REXR.US,D,20220919,000000,57.5361,57.9238,56.4526,57.8741,1484522.7789288,0
+REXR.US,D,20220920,000000,57.218,57.2379,56.0649,56.88,1038699.0714811,0
+REXR.US,D,20220921,000000,57.3473,58.0033,56.5719,56.5918,938014.89122807,0
+REXR.US,D,20220922,000000,56.2538,56.8303,55.9456,56.3433,1212557.9941716,0
+REXR.US,D,20220923,000000,56.0252,56.9099,55.4188,56.2339,1216896.7715174,0
+REXR.US,D,20220926,000000,55.717,55.8562,53.55,54.4545,1545901.4390207,0
+REXR.US,D,20220927,000000,54.9118,55.2697,52.208,52.4267,1312334.7834749,0
+REXR.US,D,20220928,000000,52.7249,53.1324,51.8302,52.705,2398799.6388495,0
+REXR.US,D,20220929,000000,52.13,52.3,50.08,50.66,1674062,0
+REXR.US,D,20220930,000000,51.13,52.43,50.77,52,2635678,0
+REXR.US,D,20221003,000000,52.84,54.12,51.96,53.78,1434245,0
+REXR.US,D,20221004,000000,54.37,55.2,54.26,54.83,1297396,0
+REXR.US,D,20221005,000000,53.97,54.12,52.45,53.52,1634912,0
+REXR.US,D,20221006,000000,53.52,53.68,52.31,52.47,1089922,0
+REXR.US,D,20221007,000000,52.08,52.42,50.33,50.8,824523,0
+REXR.US,D,20221010,000000,51.04,51.59,50.54,50.65,778370,0
+REXR.US,D,20221011,000000,50.42,51.53,50.12,51.4,1633704,0
+REXR.US,D,20221012,000000,51.3,52.19,51.04,51.51,1796040,0
+REXR.US,D,20221013,000000,50.36,52.76,50,52.4,1469137,0
+REXR.US,D,20221014,000000,53.02,53.14,50.52,50.63,1635358,0
+REXR.US,D,20221017,000000,51.71,53.405,51.56,52.97,1165699,0
+REXR.US,D,20221018,000000,53.95,53.97,52.44,52.93,1194508,0
+REXR.US,D,20221019,000000,52.31,52.595,50.92,51.32,1167600,0
+REXR.US,D,20221020,000000,51.44,52.54,50.06,50.43,1592859,0
+REXR.US,D,20221021,000000,50.48,50.48,48.74,49.85,1512044,0
+REXR.US,D,20221024,000000,50.48,50.6,49.82,50.19,841201,0
+REXR.US,D,20221025,000000,50.54,53.1,50.37,53.03,1536257,0
+REXR.US,D,20221026,000000,52.89,54.045,52.89,53.59,967369,0
+REXR.US,D,20221027,000000,53.98,54.79,53.655,54.59,941268,0
+REXR.US,D,20221028,000000,54.31,55.43,54.12,55.36,751847,0
+REXR.US,D,20221031,000000,54.8,55.6,54.8,55.28,1445893,0
+REXR.US,D,20221101,000000,55.84,55.87,54.84,55.18,1518010,0
+REXR.US,D,20221102,000000,54.76,56.16,54,54.36,1839930,0
+REXR.US,D,20221103,000000,53.53,54.54,52.71,53.86,854490,0
+REXR.US,D,20221104,000000,54.08,54.95,53,54.04,1442019,0
+REXR.US,D,20221107,000000,54.49,54.81,53.5,53.86,911926,0
+REXR.US,D,20221108,000000,53.65,54.8,53.41,53.94,727735,0
+REXR.US,D,20221109,000000,53.88,54.57,53.36,53.6,1513861,0
+REXR.US,D,20221110,000000,55.34,58.31,55.295,58.03,1577099,0
+REXR.US,D,20221111,000000,55.75,56.1988,55.325,55.85,8932152,0
+REXR.US,D,20221114,000000,55.58,55.59,54.145,54.38,2505917,0
+REXR.US,D,20221115,000000,55,55.52,54.25,54.46,2655732,0
+REXR.US,D,20221116,000000,53.86,54.65,53.81,54.45,1377902,0
+REXR.US,D,20221117,000000,53.65,54.78,52.67,54.62,1552530,0
+REXR.US,D,20221118,000000,55.47,55.67,54.465,55.66,2391008,0
+REXR.US,D,20221121,000000,55.44,55.81,54.95,55.03,1025676,0
+REXR.US,D,20221122,000000,55.13,55.575,54.86,55.38,1610404,0
+REXR.US,D,20221123,000000,55.22,55.64,54.72,55.02,883191,0
+REXR.US,D,20221125,000000,55.2,55.85,55.2,55.79,513082,0
+REXR.US,D,20221128,000000,55.43,55.885,53.23,53.28,1054636,0
+REXR.US,D,20221129,000000,53.06,54.17,52.89,54.08,1917357,0
+REXR.US,D,20221130,000000,54,55.29,53.54,55.29,2644723,0
+REXR.US,D,20221201,000000,55.72,56.02,54.75,55.18,1221519,0
+REXR.US,D,20221202,000000,54.46,55.92,54.15,55.53,1480230,0
+REXR.US,D,20221205,000000,55.5,55.5,53.95,54.12,828837,0
+REXR.US,D,20221206,000000,54.1,54.78,53.17,53.44,1037961,0
+REXR.US,D,20221207,000000,53.38,54.38,53.335,53.96,1052433,0
+REXR.US,D,20221208,000000,54.22,55.44,54.08,54.8,1283931,0
+REXR.US,D,20221209,000000,54.58,55.1199,54.44,54.49,763074,0
+REXR.US,D,20221212,000000,54.54,54.935,54.14,54.91,973751,0
+REXR.US,D,20221213,000000,56.65,56.98,54.92,56.55,1634585,0
+REXR.US,D,20221214,000000,56.91,57.73,56.125,56.38,1820337,0
+REXR.US,D,20221215,000000,55.83,56.61,55.06,55.46,2001716,0
+REXR.US,D,20221216,000000,54.47,55.08,52.83,53.76,7409403,0
+REXR.US,D,20221219,000000,53.45,53.73,52.69,53.24,1431324,0
+REXR.US,D,20221220,000000,52.7,53.52,52.45,53.14,1731896,0
+REXR.US,D,20221221,000000,53.51,54.69,53.35,53.78,1695565,0
+REXR.US,D,20221222,000000,53.47,53.85,52.67,53.84,728044,0
+REXR.US,D,20221223,000000,53.64,54.63,53.44,54.53,696445,0
+REXR.US,D,20221227,000000,54.51,54.65,53.72,54.43,577263,0
+REXR.US,D,20221228,000000,54.81,54.88,53.19,53.28,680327,0
+REXR.US,D,20221229,000000,53.53,55.05,53.32,54.89,812933,0
+REXR.US,D,20221230,000000,54.39,54.71,53.9,54.64,825729,0
+REXR.US,D,20230103,000000,55.22,55.46,53.48,54.31,983851,0
+REXR.US,D,20230104,000000,55.09,56.81,55.07,56.48,952839,0
+REXR.US,D,20230105,000000,55.83,55.84,53.77,54.37,1032246,0
+REXR.US,D,20230106,000000,54.65,56.425,54.37,56.17,1448812,0
+REXR.US,D,20230109,000000,56.36,57.58,56.09,56.12,942697,0
+REXR.US,D,20230110,000000,55.77,56.11,55.16,55.87,1501504,0
+REXR.US,D,20230111,000000,56.61,58.7598,56.4078,58.45,1037567,0
+REXR.US,D,20230112,000000,58.62,59.25,58.26,59.12,936405,0
+REXR.US,D,20230113,000000,58.21,59.27,58.1,58.93,748586,0
+REXR.US,D,20230117,000000,59,59.37,58.37,58.57,768433,0
+REXR.US,D,20230118,000000,58.66,59.75,58.58,59.47,1915361,0
+REXR.US,D,20230119,000000,59.01,60.43,59.01,59.71,1341210,0
+REXR.US,D,20230120,000000,59.48,60.26,58.9,60.22,910379,0
+REXR.US,D,20230123,000000,60.35,61.92,59.875,61.62,1001791,0
+REXR.US,D,20230124,000000,61.26,62.33,60.6999,61.92,1340992,0
+REXR.US,D,20230125,000000,61.51,61.66,60.42,61.22,813923,0
+REXR.US,D,20230126,000000,61.57,62.185,61.39,62.01,824666,0
+REXR.US,D,20230127,000000,61.94,63.33,61.72,63.18,755241,0
+REXR.US,D,20230130,000000,62.64,63.51,62.27,62.27,932474,0
+REXR.US,D,20230131,000000,62.42,63.64,62.38,63.47,1507460,0
+REXR.US,D,20230201,000000,63.07,64.975,62.72,64.59,1331345,0
+REXR.US,D,20230202,000000,65.43,66.71,65.43,66.24,1835298,0
+REXR.US,D,20230203,000000,65.64,65.93,64.415,65.19,1482781,0
+REXR.US,D,20230206,000000,64.59,64.75,63.915,64.39,1143080,0
+REXR.US,D,20230207,000000,63.65,65,63.27,64.26,1448961,0
+REXR.US,D,20230208,000000,63.94,64.9,63.77,64.09,1328278,0
+REXR.US,D,20230209,000000,63.08,65.07,62.6,62.83,1839102,0
+REXR.US,D,20230210,000000,62.88,62.96,61.46,62.3,1689258,0
+REXR.US,D,20230213,000000,62.16,63.23,62.13,63,1153982,0
+REXR.US,D,20230214,000000,62.71,63.66,62.525,62.67,1656071,0
+REXR.US,D,20230215,000000,62.23,62.83,61.7,62.39,1802896,0
+REXR.US,D,20230216,000000,61.45,62.29,60.94,61.85,995485,0
+REXR.US,D,20230217,000000,61.66,61.82,60.56,61.48,1705630,0
+REXR.US,D,20230221,000000,61.18,61.555,60.435,61,1231526,0
+REXR.US,D,20230222,000000,61.43,61.59,60.28,60.4,1153163,0
+REXR.US,D,20230223,000000,60.77,61.15,60.38,61.14,1399916,0
+REXR.US,D,20230224,000000,60.56,60.8,59.88,60.3,1542303,0
+REXR.US,D,20230227,000000,60.71,61.395,60.41,60.76,1663893,0
+REXR.US,D,20230228,000000,60.88,61.74,60.46,60.46,2915934,0
+REXR.US,D,20230301,000000,60,60.04,59.055,59.68,1008819,0
+REXR.US,D,20230302,000000,59.34,60.78,59.08,60.67,1079587,0
+REXR.US,D,20230303,000000,61.08,61.66,60.92,61.59,1156535,0
+REXR.US,D,20230306,000000,61.76,61.82,61.18,61.44,1430945,0
+REXR.US,D,20230307,000000,61.38,61.61,60,60.25,1151630,0
+REXR.US,D,20230308,000000,60.23,61.145,60.13,60.72,1036426,0
+REXR.US,D,20230309,000000,60.78,60.87,58.87,59.02,890071,0
+REXR.US,D,20230310,000000,59.08,59.315,56.16,56.41,1393309,0
+REXR.US,D,20230313,000000,56.11,58.52,55.945,57.72,1288906,0
+REXR.US,D,20230314,000000,58.68,59.11,57.94,59.06,1532022,0
+REXR.US,D,20230315,000000,58.07,58.96,57.3,58.25,1307131,0
+REXR.US,D,20230316,000000,57.6,59.155,57.41,58.26,1405264,0
+REXR.US,D,20230317,000000,57.96,58.13,57.14,57.47,3649242,0
+REXR.US,D,20230320,000000,57.52,57.99,56.985,57.68,1771141,0
+REXR.US,D,20230321,000000,58.12,58.41,56.53,57.09,1687963,0
+REXR.US,D,20230322,000000,56.74,56.74,54.44,54.5,1419848,0
+REXR.US,D,20230323,000000,54.92,55.645,54.17,54.29,1012295,0
+REXR.US,D,20230324,000000,53.96,56.02,53.96,56.01,973812,0
+REXR.US,D,20230327,000000,56.47,57.07,56.04,56.49,1118736,0
+REXR.US,D,20230328,000000,56,56.46,55.86,56.33,776990,0
+REXR.US,D,20230329,000000,57.02,57.5,56.74,57.35,800489,0
+REXR.US,D,20230330,000000,57.66,58.38,57.49,58.08,1056906,0
+REXR.US,D,20230331,000000,58.46,59.73,58.46,59.65,1367942,0
+REXR.US,D,20230403,000000,59.38,60.055,58.54,58.93,1033217,0
+REXR.US,D,20230404,000000,59.29,59.29,58.08,58.48,872762,0
+REXR.US,D,20230405,000000,58.46,58.81,57.79,58.14,889266,0
+REXR.US,D,20230406,000000,58.48,58.48,57.66,58.38,859439,0
+REXR.US,D,20230410,000000,57.98,58.51,57.39,58.43,639722,0
+REXR.US,D,20230411,000000,58.41,58.41,57.45,57.51,1543242,0
+REXR.US,D,20230412,000000,58.12,58.12,56.54,56.59,1672916,0
+REXR.US,D,20230413,000000,56.85,56.85,54.99,55.11,3136466,0
+REXR.US,D,20230414,000000,55.29,55.83,53.48,53.68,3675017,0
+REXR.US,D,20230417,000000,53.71,54.96,53.475,54.61,2809152,0
+REXR.US,D,20230418,000000,54.76,55.26,54.29,55.09,2239115,0
+REXR.US,D,20230419,000000,55.15,56.395,54.54,56.27,2107042,0
+REXR.US,D,20230420,000000,56.99,56.99,55.23,56.33,1741597,0
+REXR.US,D,20230421,000000,56.64,57.63,56.26,57.01,1845292,0
+REXR.US,D,20230424,000000,57.01,57.3,55.61,56.22,1242990,0
+REXR.US,D,20230425,000000,55.91,55.92,54.81,54.94,1109665,0
+REXR.US,D,20230426,000000,54.69,54.98,53.68,53.96,1839594,0
+REXR.US,D,20230427,000000,54.31,55.08,54.04,54.77,1805939,0
+REXR.US,D,20230428,000000,54.85,56.03,54.85,55.77,873173,0
+REXR.US,D,20230501,000000,55.66,55.92,54.61,55.47,1128571,0
+REXR.US,D,20230502,000000,55.51,55.99,54.64,54.7,1171934,0
+REXR.US,D,20230503,000000,54.74,56.06,54.42,55,1330526,0
+REXR.US,D,20230504,000000,55,55.865,54.6701,55.33,1124484,0
+REXR.US,D,20230505,000000,55.78,57.12,55.78,56.69,1308006,0
+REXR.US,D,20230508,000000,56.56,56.64,56.08,56.42,708585,0
+REXR.US,D,20230509,000000,56.02,56.15,55.15,55.71,981424,0
+REXR.US,D,20230510,000000,56.44,57.64,55.75,57.16,1174825,0
+REXR.US,D,20230511,000000,55.145,55.88,55.05,55.81,6459842,0
+REXR.US,D,20230512,000000,55.74,56.085,55.21,55.56,1861036,0
+REXR.US,D,20230515,000000,55.74,55.865,55.12,55.24,1389284,0
+REXR.US,D,20230516,000000,55.15,55.23,54.01,54.03,1559579,0
+REXR.US,D,20230517,000000,54.25,54.47,53.65,54.29,1401540,0
+REXR.US,D,20230518,000000,54.07,54.6,53.865,54.21,1307624,0
+REXR.US,D,20230519,000000,54.49,54.92,54.035,54.27,1685922,0
+REXR.US,D,20230522,000000,54.39,54.84,54.18,54.33,2551221,0
+REXR.US,D,20230523,000000,54.32,54.945,54.03,54.18,1186331,0
+REXR.US,D,20230524,000000,53.98,54.065,53.08,53.2,1109841,0
+REXR.US,D,20230525,000000,53.52,54.24,53.04,53.75,1322993,0
+REXR.US,D,20230526,000000,53.84,54.67,53.53,54.55,1002065,0
+REXR.US,D,20230530,000000,54.93,55.565,54.725,54.82,2172708,0
+REXR.US,D,20230531,000000,54.82,55.32,54.27,54.44,3550988,0
+REXR.US,D,20230601,000000,54.15,54.4525,53.1,53.33,1751016,0
+REXR.US,D,20230602,000000,53.98,54.63,53.675,54.31,2219612,0
+REXR.US,D,20230605,000000,53.71,53.905,52.655,52.76,1601481,0
+REXR.US,D,20230606,000000,53.08,53.48,52.73,52.98,2148934,0
+REXR.US,D,20230607,000000,53.3,54.46,52.303,54.35,2887762,0
+REXR.US,D,20230608,000000,53.98,54.24,53,53.02,1532373,0
+REXR.US,D,20230609,000000,53,53.03,51.075,51.38,2053221,0
+REXR.US,D,20230612,000000,50.34,51,49.685,50.99,2687378,0
+REXR.US,D,20230613,000000,50.66,52.94,50.57,52.79,3936515,0
+REXR.US,D,20230614,000000,52.94,53.65,52.68,53.13,2484184,0
+REXR.US,D,20230615,000000,52.93,53.82,52.75,53.77,2085921,0
+REXR.US,D,20230616,000000,54.08,54.655,53.49,53.72,4017431,0
+REXR.US,D,20230620,000000,53.26,53.43,52.19,53.11,1989533,0
+REXR.US,D,20230621,000000,52.9,53.225,52.475,53.04,1502872,0
+REXR.US,D,20230622,000000,53.17,53.17,51.02,51.2,1935185,0
+REXR.US,D,20230623,000000,51.06,51.59,50.19,50.23,2265528,0
+REXR.US,D,20230626,000000,50.1,51.12,50.05,50.85,1193148,0
+REXR.US,D,20230627,000000,51.18,52.2,50.72,51.87,1239933,0
+REXR.US,D,20230628,000000,51.04,51.89,50.91,51.35,1978040,0
+REXR.US,D,20230629,000000,50.92,51.64,50.63,51.56,1015052,0
+REXR.US,D,20230630,000000,51.96,52.34,51.27,52.22,1719007,0
+REXR.US,D,20230703,000000,52.28,53.445,51.97,53.12,473185,0
+REXR.US,D,20230705,000000,53.02,53.85,52.59,53.06,1494292,0
+REXR.US,D,20230706,000000,52.28,52.36,51.28,52.33,1081399,0
+REXR.US,D,20230707,000000,51.81,52.11,51.32,51.61,2041990,0
+REXR.US,D,20230710,000000,51.49,52.235,51.4,51.87,2063712,0
+REXR.US,D,20230711,000000,52.06,53.54,51.55,53.47,2655955,0
+REXR.US,D,20230712,000000,54.19,54.975,53.89,54.79,2480830,0
+REXR.US,D,20230713,000000,54.84,55.46,54,55.28,1891343,0
+REXR.US,D,20230714,000000,55.21,55.4,54.67,54.94,1045371,0
+REXR.US,D,20230717,000000,54.8,54.945,54.16,54.19,2202780,0
+REXR.US,D,20230718,000000,54.57,54.7,51.96,53.06,2133682,0
+REXR.US,D,20230719,000000,53.505,54.21,53.32,53.99,2397934,0
+REXR.US,D,20230720,000000,54.79,54.995,52.59,54.02,2400785,0
+REXR.US,D,20230721,000000,54.19,55.59,53.85,55.51,1916221,0
+REXR.US,D,20230724,000000,55.51,56.6025,55.42,56.24,1554479,0
+REXR.US,D,20230725,000000,56.19,56.88,55.59,55.7,1275401,0
+REXR.US,D,20230726,000000,55.79,56.94,55.61,56.76,1624777,0
+REXR.US,D,20230727,000000,57,57.37,54.81,54.85,1766261,0
+REXR.US,D,20230728,000000,55.55,55.78,54.27,54.39,690577,0
+REXR.US,D,20230731,000000,54.39,55.32,54.16,55.09,1230407,0
+REXR.US,D,20230801,000000,54.99,55.03,53.81,54.49,945946,0
+REXR.US,D,20230802,000000,53.78,54.23,53.48,53.72,916114,0
+REXR.US,D,20230803,000000,53.48,53.73,52.47,53.67,1045045,0
+REXR.US,D,20230804,000000,53.67,54.84,53.42,53.74,765976,0
+REXR.US,D,20230807,000000,53.77,54.4,53.47,53.93,1160476,0
+REXR.US,D,20230808,000000,53.37,53.625,52.74,53.17,681750,0
+REXR.US,D,20230809,000000,53.17,53.585,52.74,53.23,897282,0
+REXR.US,D,20230810,000000,53.4,53.875,52.565,52.69,699075,0
+REXR.US,D,20230811,000000,52.5,53.01,52.29,52.87,1544033,0
+REXR.US,D,20230814,000000,52.69,52.99,52.16,52.45,1332954,0
+REXR.US,D,20230815,000000,52.02,52.12,51.31,51.64,1078308,0
+REXR.US,D,20230816,000000,51.65,51.81,51.24,51.29,792748,0
+REXR.US,D,20230817,000000,51.35,51.565,50.57,50.78,1251580,0
+REXR.US,D,20230818,000000,50.5,51.4,50.48,51.23,1156058,0
+REXR.US,D,20230821,000000,51.13,51.26,50.55,51,680787,0
+REXR.US,D,20230822,000000,51.37,51.98,51.06,51.83,666466,0
+REXR.US,D,20230823,000000,52.28,53.1,52.03,53,852971,0
+REXR.US,D,20230824,000000,53,53.61,52.18,52.34,707678,0
+REXR.US,D,20230825,000000,52.62,53.1,52.3,52.7,1036122,0
+REXR.US,D,20230828,000000,52.99,53.835,52.765,53.11,1079090,0
+REXR.US,D,20230829,000000,53.11,54.02,52.96,53.97,1063178,0
+REXR.US,D,20230830,000000,54.07,54.31,53.56,53.91,926917,0
+REXR.US,D,20230831,000000,53.83,54.02,53.105,53.47,1358612,0
+REXR.US,D,20230901,000000,53.84,54.03,53.35,53.49,813249,0
+REXR.US,D,20230905,000000,53.17,53.39,51.9,52.05,1374698,0
+REXR.US,D,20230906,000000,52.09,52.24,51.3,52.2,1229062,0
+REXR.US,D,20230907,000000,52.03,53.8,52.03,53.76,1212057,0
+REXR.US,D,20230908,000000,53.88,54.19,53,53.17,1316545,0
+REXR.US,D,20230911,000000,53.23,53.2525,52.59,53.01,778364,0
+REXR.US,D,20230912,000000,52.7,52.92,52.35,52.5,780850,0
+REXR.US,D,20230913,000000,52.37,52.58,51.9,52.05,787831,0
+REXR.US,D,20230914,000000,52.63,52.955,52.48,52.84,1083313,0
+REXR.US,D,20230915,000000,52.29,52.445,51.69,51.92,2990560,0
+REXR.US,D,20230918,000000,51.79,52.28,51.14,51.54,848456,0
+REXR.US,D,20230919,000000,52.62,52.62,51.05,51.43,1634700,0
+REXR.US,D,20230920,000000,51.93,52.96,51.85,51.98,1608665,0
+REXR.US,D,20230921,000000,51.56,51.74,50.55,50.63,1888159,0
+REXR.US,D,20230922,000000,50.68,51.65,50.2,50.74,2569477,0
+REXR.US,D,20230925,000000,50.49,51.3,50.32,51.1,1413427,0
+REXR.US,D,20230926,000000,50.67,50.86,49.58,49.7,1171996,0
+REXR.US,D,20230927,000000,49.87,50.03,49.035,49.44,1304899,0
+REXR.US,D,20230928,000000,49.19,50.085,49,49.62,1111139,0
+REXR.US,D,20230929,000000,50.44,50.67,48.98,49.35,1417265,0
+REXR.US,D,20231002,000000,49.19,49.64,48.29,48.71,1005055,0
+REXR.US,D,20231003,000000,48.22,48.32,46.85,47.21,1639526,0
+REXR.US,D,20231004,000000,47.35,47.56,46.29,47.28,1870386,0
+REXR.US,D,20231005,000000,47.69,48.01,47.14,47.97,1213233,0
+REXR.US,D,20231006,000000,47.4,48.51,47.08,48.22,956515,0
+REXR.US,D,20231009,000000,47.79,48.97,47.79,48.92,766574,0
+REXR.US,D,20231010,000000,48.83,49.55,48.512,48.6,1388187,0
+REXR.US,D,20231011,000000,49.15,49.98,48.82,49.56,1395923,0
+REXR.US,D,20231012,000000,49.43,49.43,48.43,48.64,1107555,0
+REXR.US,D,20231013,000000,48.87,49.01,48.45,48.88,1160208,0
+REXR.US,D,20231016,000000,49.24,49.69,48.64,49.3,1486471,0
+REXR.US,D,20231017,000000,48.9,50.055,48.105,48.44,2226055,0
+REXR.US,D,20231018,000000,47.89,48.24,47.0475,47.1,1518580,0
+REXR.US,D,20231019,000000,45.75,45.84,44.33,44.57,3983145,0
+REXR.US,D,20231020,000000,45.26,45.4,43.915,44.04,2593116,0
+REXR.US,D,20231023,000000,43.52,43.99,42.66,42.73,2850266,0
+REXR.US,D,20231024,000000,42.75,43.74,42.685,43.47,2573797,0
+REXR.US,D,20231025,000000,43.02,43.12,41.605,41.65,1603388,0
+REXR.US,D,20231026,000000,41.75,42.8625,41.745,42.54,1728484,0
+REXR.US,D,20231027,000000,42.54,42.54,41.56,41.91,1192778,0
+REXR.US,D,20231030,000000,42.19,42.6,41.68,42.37,2494588,0
+REXR.US,D,20231031,000000,42.78,43.43,42.3,43.24,2153949,0
+REXR.US,D,20231101,000000,43.32,44.05,42.945,44.01,1263336,0
+REXR.US,D,20231102,000000,44.99,45.58,44.865,45.1,1636404,0
+REXR.US,D,20231103,000000,46.07,46.64,45.74,45.81,1768776,0
+REXR.US,D,20231106,000000,45.81,45.88,44.85,45.34,1055073,0
+REXR.US,D,20231107,000000,45.43,45.44,44.55,45.04,906550,0
+REXR.US,D,20231108,000000,45.55,45.92,45.4,45.67,972272,0
+REXR.US,D,20231109,000000,45.85,45.85,44.27,44.54,1303696,0
+REXR.US,D,20231110,000000,44.92,45.14,44.41,45.09,850136,0
+REXR.US,D,20231113,000000,44.63,44.68,44.05,44.47,987003,0
+REXR.US,D,20231114,000000,46.27,47.41,46.27,46.88,1772280,0
+REXR.US,D,20231115,000000,46.69,47.63,46.69,47.3,1721804,0
+REXR.US,D,20231116,000000,47.44,47.6295,47,47.05,1338049,0
+REXR.US,D,20231117,000000,47.54,47.66,46.94,46.99,1458266,0
+REXR.US,D,20231120,000000,46.85,47.55,46.36,47.47,876687,0
+REXR.US,D,20231121,000000,47.08,47.19,46.64,46.87,1698298,0
+REXR.US,D,20231122,000000,47.59,47.755,47.25,47.56,547955,0
+REXR.US,D,20231124,000000,47.34,47.86,47.13,47.72,342179,0
+REXR.US,D,20231127,000000,47.64,48.24,47.46,47.85,1102248,0
+REXR.US,D,20231128,000000,47.46,48.135,47.17,47.98,1050719,0
+REXR.US,D,20231129,000000,48.5,49.22,48.32,48.69,1716432,0
+REXR.US,D,20231130,000000,48.62,49.46,48.41,49.22,1981664,0
+REXR.US,D,20231201,000000,48.99,51.26,48.91,51.21,2887198,0
+REXR.US,D,20231204,000000,51.04,52.51,50.83,52.5,2956160,0
+REXR.US,D,20231205,000000,52.09,52.219,51.2,51.54,1549516,0
+REXR.US,D,20231206,000000,52.04,52.37,51.425,51.89,1153512,0
+REXR.US,D,20231207,000000,51.79,52.27,51.56,52.18,1090249,0
+REXR.US,D,20231208,000000,51.95,52.52,51.82,52.42,1260282,0
+REXR.US,D,20231211,000000,52.21,52.79,52.21,52.7,1204624,0
+REXR.US,D,20231212,000000,52.75,53.47,52.3834,53.33,1992402,0
+REXR.US,D,20231213,000000,53.38,55.83,53.38,55.79,4186294,0
+REXR.US,D,20231214,000000,57.29,58.02,56.77,57.39,3183280,0
+REXR.US,D,20231215,000000,57.03,57.62,56.16,56.56,4583218,0
+REXR.US,D,20231218,000000,56.72,56.89,55.98,56.01,1692492,0
+REXR.US,D,20231219,000000,56.4,56.82,56.28,56.46,2058304,0
+REXR.US,D,20231220,000000,56.56,56.8,55.27,55.28,1654281,0
+REXR.US,D,20231221,000000,55.87,55.97,54.915,55.59,1540212,0
+REXR.US,D,20231222,000000,55.8,56.49,55.53,56.19,740077,0
+REXR.US,D,20231226,000000,56.31,56.86,56.22,56.69,963675,0
+REXR.US,D,20231227,000000,56.94,57.01,56.49,56.98,807252,0
+REXR.US,D,20231228,000000,56.46,56.99,56.255,56.98,789675,0
+REXR.US,D,20231229,000000,56.54,56.82,56.02,56.1,1078723,0
+REXR.US,D,20240102,000000,55.94,56.3794,55.59,56.31,942820,0
+REXR.US,D,20240103,000000,55.5,55.79,54.865,55.17,1349564,0
+REXR.US,D,20240104,000000,55.06,55.51,54.6648,55.21,1021888,0
+REXR.US,D,20240105,000000,54.4,55.88,54.16,55.47,1249253,0
+REXR.US,D,20240108,000000,55.67,56.635,55.63,56.49,884885,0
+REXR.US,D,20240109,000000,55.85,56.87,55.68,56.26,1350620,0
+REXR.US,D,20240110,000000,56.47,56.83,56.01,56.08,1374452,0
+REXR.US,D,20240111,000000,55.64,55.94,54.8,54.87,1256737,0
+REXR.US,D,20240112,000000,55.51,55.785,54.71,55.11,800577,0
+REXR.US,D,20240116,000000,54.58,54.99,54.17,54.52,1428046,0
+REXR.US,D,20240117,000000,53.69,54.26,53.07,53.78,1747493,0
+REXR.US,D,20240118,000000,53.75,54.015,52.94,53.76,1863807,0
+REXR.US,D,20240119,000000,54.09,55.37,53.675,55.08,1245290,0
+REXR.US,D,20240122,000000,55.35,56.14,55.26,55.46,1568847,0
+REXR.US,D,20240123,000000,55.83,55.83,54.79,54.87,743628,0
+REXR.US,D,20240124,000000,55.58,55.6,53.45,53.55,719198,0
+REXR.US,D,20240125,000000,54.35,54.76,53.59,53.81,909260,0
+REXR.US,D,20240126,000000,54.11,54.26,53.37,54.15,1192671,0
+REXR.US,D,20240129,000000,54.15,54.435,53.86,54.36,1124425,0
+REXR.US,D,20240130,000000,54.01,54.13,53.14,53.2,1795684,0
+REXR.US,D,20240131,000000,53.51,53.73,52.17,52.59,1787010,0
+REXR.US,D,20240201,000000,52.4,54.37,52.27,54.34,1545318,0
+REXR.US,D,20240202,000000,53.47,54.6,53.09,54.09,1911098,0
+REXR.US,D,20240205,000000,53.36,53.479,52.27,52.31,1792304,0
+REXR.US,D,20240206,000000,52.69,53.21,52.28,52.88,2542834,0
+REXR.US,D,20240207,000000,49.17,51.79,49.17,51.5,4929365,0
+REXR.US,D,20240208,000000,51.57,53.35,51.44,53.12,2035082,0
+REXR.US,D,20240209,000000,53.09,53.41,52.41,52.66,1326045,0
+REXR.US,D,20240212,000000,52.86,53.31,52.2,52.34,1982788,0
+REXR.US,D,20240213,000000,50.72,51.64,50.26,51.58,2263078,0
+REXR.US,D,20240214,000000,51.8,51.97,51.06,51.62,1638118,0
+REXR.US,D,20240215,000000,52.14,53.2,51.92,53.19,1126550,0
+REXR.US,D,20240216,000000,52.62,53.545,52.335,53.07,1096881,0
+REXR.US,D,20240220,000000,52.6,53.2,52.42,52.83,1305693,0
+REXR.US,D,20240221,000000,52.8,52.99,52.09,52.52,1459900,0
+REXR.US,D,20240222,000000,52.5,52.665,51.755,52.22,1198148,0
+REXR.US,D,20240223,000000,52.23,52.34,51.69,51.84,776247,0
+REXR.US,D,20240226,000000,51.64,51.7,50.67,51.04,1522768,0
+REXR.US,D,20240227,000000,51.39,51.57,50.92,51.08,859087,0
+REXR.US,D,20240228,000000,50.8,51.74,50.7,50.72,1341203,0
+REXR.US,D,20240229,000000,51.34,51.58,50.78,50.88,2496538,0
+REXR.US,D,20240301,000000,50.64,52.14,50.19,52.13,1890667,0
+REXR.US,D,20240304,000000,52.34,52.96,51.2,52.79,1473350,0
+REXR.US,D,20240305,000000,52.42,53,51.57,51.76,935343,0
+REXR.US,D,20240306,000000,52.09,52.29,51.635,52.2,881143,0
+REXR.US,D,20240307,000000,52.52,52.705,51.98,52.37,842755,0
+REXR.US,D,20240308,000000,52.95,53.47,52.685,53.15,1099056,0
+REXR.US,D,20240311,000000,53.88,53.88,52.755,52.96,1542566,0
+REXR.US,D,20240312,000000,52.78,53.17,52.36,53.12,1651252,0
+REXR.US,D,20240313,000000,52.98,53.45,52.77,53.05,1461825,0
+REXR.US,D,20240314,000000,52.96,53,51.03,51.64,1424436,0
+REXR.US,D,20240315,000000,50.89,51.81,50.89,51.41,2590515,0
+REXR.US,D,20240318,000000,51.41,51.64,51.06,51.1,1287531,0
+REXR.US,D,20240319,000000,51,51.43,50.75,51.18,1360206,0
+REXR.US,D,20240320,000000,51.01,51.27,50.48,50.68,2110461,0
+REXR.US,D,20240321,000000,50.85,51.72,50.82,51.2,2069850,0
+REXR.US,D,20240322,000000,51.27,51.29,50.62,50.92,1692792,0
+REXR.US,D,20240325,000000,51,51.1,50.43,50.57,1470113,0
+REXR.US,D,20240326,000000,49,49.89,48.505,48.95,8338188,0
+REXR.US,D,20240327,000000,49,49.97,48.99,49.88,6263136,0
+REXR.US,D,20240328,000000,50,50.67,50,50.3,2744307,0
+REXR.US,D,20240401,000000,50.22,50.22,48.76,48.84,2211955,0
+REXR.US,D,20240402,000000,48.5,48.85,47.99,48.57,2467319,0
+REXR.US,D,20240403,000000,48.46,49.165,48.12,48.7,2176018,0
+REXR.US,D,20240404,000000,49.31,49.68,48.36,48.46,2070471,0
+REXR.US,D,20240405,000000,48.24,48.705,48.03,48.61,1077189,0
+REXR.US,D,20240408,000000,48.77,49.17,48.58,48.99,1522295,0
+REXR.US,D,20240409,000000,49.03,49.49,49,49.37,1936300,0
+REXR.US,D,20240410,000000,47.91,48.2,47.42,47.89,3728855,0
+REXR.US,D,20240411,000000,48.11,48.36,47.11,47.59,2504879,0
+REXR.US,D,20240412,000000,47.54,47.54,46.615,46.68,1900347,0
+REXR.US,D,20240415,000000,46.98,46.98,44.975,45.07,2890632,0
+REXR.US,D,20240416,000000,44.78,45.36,44.57,44.66,3999230,0
+REXR.US,D,20240417,000000,44.08,44.155,42.17,42.24,11020667,0
+REXR.US,D,20240418,000000,43.12,43.59,41.89,43.19,4558957,0
+REXR.US,D,20240419,000000,43.36,43.36,42.165,42.72,2328073,0
+REXR.US,D,20240422,000000,42.63,43.19,42.26,43.01,1943753,0
+REXR.US,D,20240423,000000,43.14,44.43,42.93,43.73,1726507,0
+REXR.US,D,20240424,000000,43.35,43.73,42.51,42.54,1576291,0
+REXR.US,D,20240425,000000,42.08,43.05,41.96,43,2177960,0
+REXR.US,D,20240426,000000,43.18,43.39,42.98,43.2,1504912,0
+REXR.US,D,20240429,000000,43.71,43.825,43.26,43.39,1816866,0
+REXR.US,D,20240430,000000,43,43.35,42.67,42.81,1948914,0
+REXR.US,D,20240501,000000,42.71,43.55,42.31,42.39,1692744,0
+REXR.US,D,20240502,000000,43.04,43.63,42.34,43.48,1511744,0
+REXR.US,D,20240503,000000,44.58,44.94,43.995,44.4,1705347,0
+REXR.US,D,20240506,000000,44.64,44.9,44.02,44.31,1152821,0
+REXR.US,D,20240507,000000,44.84,45.33,44.63,45.1,1767972,0
+REXR.US,D,20240508,000000,44.72,45.1,44.215,44.9,1360855,0
+REXR.US,D,20240509,000000,45.03,45.61,44.8,45.3,1013604,0
+REXR.US,D,20240510,000000,45.3,45.61,44.9,45.11,1030077,0
+REXR.US,D,20240513,000000,45.33,45.42,44.45,44.83,1211589,0
+REXR.US,D,20240514,000000,45.32,45.5,44.92,45.39,972686,0
+REXR.US,D,20240515,000000,46.28,46.465,45.62,45.9,1318168,0
+REXR.US,D,20240516,000000,45.94,46.68,45.73,46.13,1779974,0
+REXR.US,D,20240517,000000,46.05,46.39,45.69,46.35,1476523,0
+REXR.US,D,20240520,000000,46.2,46.53,46.1,46.22,800280,0
+REXR.US,D,20240521,000000,46.08,46.159,45.59,45.8,722650,0
+REXR.US,D,20240522,000000,45.6,45.95,45.43,45.46,1003210,0
+REXR.US,D,20240523,000000,45.45,45.79,44.02,44.05,1088898,0
+REXR.US,D,20240524,000000,44.25,44.305,43.66,43.68,883729,0
+REXR.US,D,20240528,000000,44.09,44.25,43.56,43.7,1474958,0
+REXR.US,D,20240529,000000,43.2,44.385,42.9601,44.34,1999905,0
+REXR.US,D,20240530,000000,44.62,45.05,44.48,44.7,1205778,0
+REXR.US,D,20240531,000000,45.01,45.44,44.67,45.36,1920054,0
+REXR.US,D,20240603,000000,45.78,45.795,44.45,44.7,1236077,0
+REXR.US,D,20240604,000000,44.38,45.38,44.29,44.87,1434633,0
+REXR.US,D,20240605,000000,44.76,44.875,44.17,44.24,1131640,0
+REXR.US,D,20240606,000000,43.96,44.68,43.72,44.66,765093,0
+REXR.US,D,20240607,000000,43.98,44.45,43.74,44.12,818437,0
+REXR.US,D,20240610,000000,43.76,44.36,43.26,44.08,998345,0
+REXR.US,D,20240611,000000,44,45.07,43.81,44.68,1419904,0
+REXR.US,D,20240612,000000,45.77,46.24,44.93,45.06,1177918,0
+REXR.US,D,20240613,000000,45.23,45.2717,44.84,45.09,941292,0
+REXR.US,D,20240614,000000,44.93,45.235,44.51,44.83,727026,0
+REXR.US,D,20240617,000000,44.65,45.49,44.45,45.08,719572,0
+REXR.US,D,20240618,000000,45.06,45.26,43.95,44.02,1526971,0
+REXR.US,D,20240620,000000,43.95,44.39,43.79,44.3,1414198,0
+REXR.US,D,20240621,000000,44.52,44.65,44.08,44.52,3169973,0
+REXR.US,D,20240624,000000,44.48,45.85,44.48,44.93,1487573,0
+REXR.US,D,20240625,000000,44.68,44.73,43.93,44.41,1491171,0
+REXR.US,D,20240626,000000,44.07,44.325,43.74,43.88,2254430,0
+REXR.US,D,20240627,000000,43.88,44.46,43.67,44.46,874911,0
+REXR.US,D,20240628,000000,44.25,44.64,43.92,44.59,1988684,0
+REXR.US,D,20240701,000000,44.39,44.76,43.96,44.45,1185937,0
+REXR.US,D,20240702,000000,44.78,45.36,44.66,44.88,1269558,0
+REXR.US,D,20240703,000000,45.04,45.58,44.77,45.21,917982,0
+REXR.US,D,20240705,000000,45.3,45.655,44.77,45.52,1004576,0
+REXR.US,D,20240708,000000,45.6,46.02,45.6,45.67,1612326,0
+REXR.US,D,20240709,000000,45.63,45.94,44.82,45.31,977643,0
+REXR.US,D,20240710,000000,45.94,46.87,45.52,46.8,1589824,0
+REXR.US,D,20240711,000000,47.24,49.34,47.24,49.13,2610578,0
+REXR.US,D,20240712,000000,49.55,50.29,49.17,49.24,2124628,0
+REXR.US,D,20240715,000000,49.51,50.16,49.34,49.98,1847286,0
+REXR.US,D,20240716,000000,50.56,50.75,49.525,49.69,2885618,0
+REXR.US,D,20240717,000000,49.63,51.64,48.83,49.69,5587932,0
+REXR.US,D,20240718,000000,50.82,51.33,48.7,48.84,2459290,0
+REXR.US,D,20240719,000000,49.03,49.48,48.75,49.11,1434429,0
+REXR.US,D,20240722,000000,49.28,50.09,48.95,49.68,1379476,0
+REXR.US,D,20240723,000000,49.37,49.99,49.14,49.41,1649069,0
+REXR.US,D,20240724,000000,49.35,49.93,48.49,48.54,1420988,0
+REXR.US,D,20240725,000000,48.69,49.605,48,48.17,2185762,0
+REXR.US,D,20240726,000000,48.5,49.29,48.19,49.05,1097416,0
+REXR.US,D,20240729,000000,49.04,49.56,48.59,49.31,947743,0
+REXR.US,D,20240730,000000,49.44,49.915,49.28,49.51,1436513,0
+REXR.US,D,20240731,000000,49.51,50.985,49.31,50.11,2219727,0
+REXR.US,D,20240801,000000,50.61,51.1199,49.975,50.47,1449944,0
+REXR.US,D,20240802,000000,50.03,50.37,48.72,49.17,1496567,0
+REXR.US,D,20240805,000000,47.53,49.21,47.29,47.44,1388937,0
+REXR.US,D,20240806,000000,47.56,49.6763,47.44,48.79,1256686,0
+REXR.US,D,20240807,000000,49.09,49.56,48.76,48.83,1486692,0
+REXR.US,D,20240808,000000,48.94,49.975,48.65,49.92,1441920,0
+REXR.US,D,20240809,000000,50.11,50.11,49.3,49.7,773859,0
+REXR.US,D,20240812,000000,49.23,49.62,48.7,49.1,965612,0
+REXR.US,D,20240813,000000,49.59,50.09,49.445,49.85,1056399,0
+REXR.US,D,20240814,000000,49.95,50.19,49.52,49.62,870167,0
+REXR.US,D,20240815,000000,50.07,50.57,49.78,50.31,1244870,0
+REXR.US,D,20240816,000000,50.17,50.36,49.825,50.3,1494468,0
+REXR.US,D,20240819,000000,50.38,51,50.36,50.99,1018892,0
+REXR.US,D,20240820,000000,51.01,51.2,50.76,50.97,1140347,0
+REXR.US,D,20240821,000000,51.09,51.27,50.74,51.26,1108976,0
+REXR.US,D,20240822,000000,51.41,51.465,50.93,51.21,639905,0
+REXR.US,D,20240823,000000,51.46,52.19,51.25,52.03,859223,0
+REXR.US,D,20240826,000000,52.49,52.61,51.91,52.07,1087355,0
+REXR.US,D,20240827,000000,51.53,52.37,51.47,52.25,999491,0
+REXR.US,D,20240828,000000,52.13,52.48,50.88,50.95,1140902,0
+REXR.US,D,20240829,000000,51,51.175,49.72,50.16,1906027,0
+REXR.US,D,20240830,000000,50.52,50.94,50.11,50.92,1954054,0
+REXR.US,D,20240903,000000,50.4,50.92,50.23,50.9,1441513,0
+REXR.US,D,20240904,000000,50.79,51.21,50.13,50.43,1237491,0
+REXR.US,D,20240905,000000,50.57,50.84,49.96,50.17,1256738,0
+REXR.US,D,20240906,000000,50.57,50.57,49.145,49.35,2520776,0
+REXR.US,D,20240909,000000,49.1,50.12,48.94,49.86,3415793,0
+REXR.US,D,20240910,000000,50.11,50.6,49.81,50.56,893193,0
+REXR.US,D,20240911,000000,50.08,50.28,49.02,50.19,1522865,0
+REXR.US,D,20240912,000000,50.03,50.29,49.29,49.58,1728850,0
+REXR.US,D,20240913,000000,50.01,50.6,49.71,50.59,1702652,0
+REXR.US,D,20240916,000000,50.92,51.345,50.66,51.23,1813255,0
+REXR.US,D,20240917,000000,51.26,51.805,51.115,51.26,2163338,0
+REXR.US,D,20240918,000000,51.47,51.89,50.865,51.02,1339028,0
+REXR.US,D,20240919,000000,51.74,52.29,51.245,52.18,1800607,0
+REXR.US,D,20240920,000000,51.94,52.1,50.82,51.13,2602004,0
+REXR.US,D,20240923,000000,51.6,52.17,51.515,51.81,1252299,0
+REXR.US,D,20240924,000000,51.7,52.37,51.65,52.02,1654389,0
+REXR.US,D,20240925,000000,52.09,52.19,51.345,51.65,1289746,0
+REXR.US,D,20240926,000000,51.93,52.0074,50.49,50.58,1701671,0
+REXR.US,D,20240927,000000,51.09,51.29,50.435,50.51,984356,0
+REXR.US,D,20240930,000000,49.915,50.39,49.685,50.31,1598053,0
+REXR.US,D,20241001,000000,50.39,50.45,49.255,49.45,1617625,0
+REXR.US,D,20241002,000000,49.05,49.2,48.52,48.92,1192959,0
+REXR.US,D,20241003,000000,48.81,48.91,48.48,48.79,1205150,0
+REXR.US,D,20241004,000000,48.95,49.08,48.355,48.4,1355723,0
+REXR.US,D,20241007,000000,48.03,48.145,47.34,47.45,1093079,0
+REXR.US,D,20241008,000000,47.47,47.76,46.83,47.09,1145624,0
+REXR.US,D,20241009,000000,46.85,47.18,46.53,47.02,1365005,0
+REXR.US,D,20241010,000000,46.85,47.01,46.34,46.55,1345891,0
+REXR.US,D,20241011,000000,46.69,47.43,46.605,47.34,1099627,0
+REXR.US,D,20241014,000000,47.33,47.68,47.15,47.31,921201,0
+REXR.US,D,20241015,000000,47.25,48.38,47.25,47.75,1741781,0
+REXR.US,D,20241016,000000,48.28,49.605,47.885,49.41,2259549,0
+REXR.US,D,20241017,000000,47.2,48.48,44.89,44.93,5468542,0
+REXR.US,D,20241018,000000,45.16,46.22,45.125,46.03,3238889,0
+REXR.US,D,20241021,000000,45.26,45.41,44.69,44.69,2991363,0
+REXR.US,D,20241022,000000,44.69,44.925,44.22,44.65,3607023,0
+REXR.US,D,20241023,000000,44.56,45.34,44.505,45.09,1585681,0
+REXR.US,D,20241024,000000,45.01,45.33,44.54,44.58,1125155,0
+REXR.US,D,20241025,000000,44.54,44.6,43.3,43.35,1849382,0
+REXR.US,D,20241028,000000,43.67,44.35,43.55,44.25,2137249,0
+REXR.US,D,20241029,000000,44.03,44.2,43.42,44,2306631,0
+REXR.US,D,20241030,000000,44.2,44.72,43.875,44.03,1505235,0
+REXR.US,D,20241031,000000,43.88,43.99,42.845,42.89,1844538,0
+REXR.US,D,20241101,000000,43.19,43.5735,42.5,42.55,1522273,0
+REXR.US,D,20241104,000000,42.59,43.42,42.51,43.17,1572045,0
+REXR.US,D,20241105,000000,42.81,43.74,42.54,43.74,2142123,0
+REXR.US,D,20241106,000000,44.37,44.37,41.99,42.7,2841817,0
+REXR.US,D,20241107,000000,42.91,42.96,42.39,42.59,1403137,0
+REXR.US,D,20241108,000000,42.39,43.11,42.27,43.11,1223768,0
+REXR.US,D,20241111,000000,43.07,43.54,42.71,42.76,1670149,0
+REXR.US,D,20241112,000000,42.46,42.46,41.36,41.41,2285216,0
+REXR.US,D,20241113,000000,41.69,41.975,41.37,41.86,2150141,0
+REXR.US,D,20241114,000000,41.66,41.87,41.16,41.74,2172970,0
+REXR.US,D,20241115,000000,41.68,42.165,41.275,42.01,1590969,0
+REXR.US,D,20241118,000000,41.87,42.72,41.56,42.7,1756587,0
+REXR.US,D,20241119,000000,42.192,43.12,42.192,42.95,1721254,0
+REXR.US,D,20241120,000000,42.87,42.87,42.25,42.68,966692,0
+REXR.US,D,20241121,000000,42.84,43.035,41.96,41.97,1610825,0
+REXR.US,D,20241122,000000,42.165,42.355,41.795,42.08,2239493,0
+REXR.US,D,20241125,000000,42.35,43.18,42.27,42.88,2797419,0
+REXR.US,D,20241126,000000,42.635,42.655,41.66,42.35,2370966,0
+REXR.US,D,20241127,000000,42.49,43.19,42.48,42.55,1110020,0
+REXR.US,D,20241129,000000,42.59,42.9,42.01,42.08,1430076,0
+REXR.US,D,20241202,000000,42.11,42.24,41.65,42.13,1723041,0
+REXR.US,D,20241203,000000,42.1404,42.475,41.955,42.1,1458795,0
+REXR.US,D,20241204,000000,42.11,42.25,41.28,41.37,1620503,0
+REXR.US,D,20241205,000000,41.304,41.304,40.55,40.81,1766629,0
+REXR.US,D,20241206,000000,41.02,41.16,39.845,40.03,2601502,0
+REXR.US,D,20241209,000000,40.31,41.77,39.96,41.72,4115224,0
+REXR.US,D,20241210,000000,41.57,41.75,40.749767,41.2,2153903,0
+REXR.US,D,20241211,000000,41.1,41.41,40.27,40.68,1735926,0
+REXR.US,D,20241212,000000,40.86,41.07,40.26,40.31,1250444,0
+REXR.US,D,20241213,000000,40.3929,41.24,40.085,40.87,1981609,0
+REXR.US,D,20241216,000000,40.88,41.03,39.945,40.05,2466046,0
+REXR.US,D,20241217,000000,40.075,40.69,39.88,39.92,2482667,0
+REXR.US,D,20241218,000000,39.84,40.33,38.095,38.11,2180875,0
+REXR.US,D,20241219,000000,38.27,38.64,37.86,37.97,3394218,0
+REXR.US,D,20241220,000000,38.13,38.62,37.67,38.02,5193824,0
+REXR.US,D,20241223,000000,38.06,38.59,37.825,38.38,1712399,0
+REXR.US,D,20241224,000000,38.31,38.71,38.06,38.67,588367,0
+REXR.US,D,20241226,000000,38.62,39.29,38.33,39.06,1012836,0
+REXR.US,D,20241227,000000,38.85,39.3278,38.55,38.71,896472,0
+REXR.US,D,20241230,000000,38.695,38.79,38.01,38.71,1303758,0
+REXR.US,D,20241231,000000,38.68,38.84,38.28,38.66,1440711,0
+REXR.US,D,20250102,000000,38.77,39.01,38.35,38.42,1422433,0
+REXR.US,D,20250103,000000,38.47,39.02,38.275,39.02,1031548,0
+REXR.US,D,20250106,000000,39.28,39.6599,38.64,38.75,2343188,0
+REXR.US,D,20250107,000000,38.99,39.15,38.26,38.48,1523906,0
+REXR.US,D,20250108,000000,38.42,38.5,37.78,38.25,1463769,0
+REXR.US,D,20250110,000000,37.58,37.685,36.92,37.17,2342079,0
+REXR.US,D,20250113,000000,37.2,38.33,37.11,38.27,2409965,0
+REXR.US,D,20250114,000000,38.235,39.05,38.06,38.76,2025209,0
+REXR.US,D,20250115,000000,39.92,40.22,38.76,38.77,3063524,0
+REXR.US,D,20250116,000000,38.82,39.905,38.57,39.74,2076115,0
+REXR.US,D,20250117,000000,40.01,40.105,38.99,39,2221099,0
+REXR.US,D,20250121,000000,39.585,40.775,39.32,40.59,2491863,0
+REXR.US,D,20250122,000000,40.28,40.36,39.66,39.67,2110816,0
+REXR.US,D,20250123,000000,39.8587,40.21,39.3,40.16,1667221,0
+REXR.US,D,20250124,000000,40.18,41.28,40.06,40.88,1654539,0
+REXR.US,D,20250127,000000,41.1649,41.835,40.93,41.44,1564116,0
+REXR.US,D,20250128,000000,41.44,41.835,41.06,41.2,1336451,0
+REXR.US,D,20250129,000000,41.36,41.4,40.08,40.42,1284922,0
+REXR.US,D,20250130,000000,41.15,41.215,40.34,40.75,1241651,0
+REXR.US,D,20250131,000000,40.785,40.87,40.2,40.66,1574208,0
+REXR.US,D,20250203,000000,39.5,40.2,39.35,40.08,2355912,0
+REXR.US,D,20250204,000000,40.19,40.87,39.84,40.78,1863834,0
+REXR.US,D,20250205,000000,41.17,41.17,40.51,40.77,2055103,0
+REXR.US,D,20250206,000000,38.85,40.81,38.32,40.56,4416421,0
+REXR.US,D,20250207,000000,40.67,40.73,39.315,39.54,4857374,0
+REXR.US,D,20250210,000000,39.73,40.575,39.3,40.34,2871359,0
+REXR.US,D,20250211,000000,40.235,41.46,40.1,41.22,2751047,0
+REXR.US,D,20250212,000000,40.03,40.69,39.935,40,3374333,0
+REXR.US,D,20250213,000000,40.07,40.76,39.96,40.57,1640101,0
+REXR.US,D,20250214,000000,40.89,41.31,40.34,40.34,1570426,0
+REXR.US,D,20250218,000000,40.31,41.17,40.3,40.99,1416177,0
+REXR.US,D,20250219,000000,40.93,41.25,40.75,40.89,1802376,0
+REXR.US,D,20250220,000000,40.935,41.14,40.6,40.78,1048674,0
+REXR.US,D,20250221,000000,41.095,41.095,40.05,40.45,1133636,0
+REXR.US,D,20250224,000000,40.535,40.825,40.04,40.25,1681741,0
+REXR.US,D,20250225,000000,40.4,40.9313,40.35,40.67,1690866,0
+REXR.US,D,20250226,000000,40.57,40.88,40.2,40.45,1223446,0
+REXR.US,D,20250227,000000,40.31,41.07,40.31,40.79,960634,0
+REXR.US,D,20250228,000000,41,41.59,40.84,41.32,2845734,0
+REXR.US,D,20250303,000000,41.24,41.78,40.835,41.09,1560981,0
+REXR.US,D,20250304,000000,40.51,41.2,40.31,40.4,2748169,0
+REXR.US,D,20250305,000000,40.285,41.51,40.08,41.4,1562927,0
+REXR.US,D,20250306,000000,40.99,41.17,40.34,40.74,1723097,0
+REXR.US,D,20250307,000000,40.865,41.33,40.04,40.45,2364485,0
+REXR.US,D,20250310,000000,40.28,41.06,39.63,39.69,3072240,0
+REXR.US,D,20250311,000000,39.995,40.2399,38.935,39.57,2585338,0
+REXR.US,D,20250312,000000,39.65,39.88,38.89,39.15,2646809,0
+REXR.US,D,20250313,000000,39.09,39.9,38.58,38.79,4544937,0
+REXR.US,D,20250314,000000,39.26,40.08,39.07,39.99,2470577,0
+REXR.US,D,20250317,000000,39.95,40.65,39.88,40.38,2000760,0
+REXR.US,D,20250318,000000,40.47,41.1,40.35,40.71,1644670,0
+REXR.US,D,20250319,000000,40.64,41.365,40.5276,40.97,2161027,0
+REXR.US,D,20250320,000000,41.01,41.375,40.17,40.36,2058582,0
+REXR.US,D,20250321,000000,40.275,40.285,38.79,39.04,7366499,0
+REXR.US,D,20250324,000000,39.36,40.43,39.06,40.17,2336793,0
+REXR.US,D,20250325,000000,40.02,40.41,39.37,39.61,3449792,0
+REXR.US,D,20250326,000000,39.8,40.28,39.63,39.9,1531683,0
+REXR.US,D,20250327,000000,40.05,40.56,39.72,39.92,1584165,0
+REXR.US,D,20250328,000000,39.955,40.07,39.16,39.42,2040146,0
+REXR.US,D,20250331,000000,39.02,39.32,38.73,39.15,2258389,0
+REXR.US,D,20250401,000000,39.44,39.49,38.57,39.14,1417756,0
+REXR.US,D,20250402,000000,39.005,39.425,38.82,39.41,1179846,0
+REXR.US,D,20250403,000000,38.42,38.7473,35.84,35.87,3820128,0
+REXR.US,D,20250404,000000,34.5107,35.53,33.795,34.68,4601801,0
+REXR.US,D,20250407,000000,33.45,34.86,32.27,33.43,4189117,0
+REXR.US,D,20250408,000000,34.535,34.7,31.08,31.57,4184579,0
+REXR.US,D,20250409,000000,30.88,34.255,29.68,33.96,4515614,0
+REXR.US,D,20250410,000000,33.21,33.53,31.42,31.94,3739902,0
+REXR.US,D,20250411,000000,31.7,32.5,30.83,32.5,3730570,0
+REXR.US,D,20250414,000000,32.88,33.23,32.35,32.82,2436226,0
+REXR.US,D,20250415,000000,32.9,33,32.41,32.56,2875106,0
+REXR.US,D,20250416,000000,32.605,33.19,32.35,32.7,3269883,0
+REXR.US,D,20250417,000000,33.38,33.57,32.46,32.57,4910066,0
+REXR.US,D,20250421,000000,32.12,32.225,31.08,31.7,2728863,0
+REXR.US,D,20250422,000000,31.94,32.4,31.63,32.21,3080653,0
+REXR.US,D,20250423,000000,32.95,33.83,32.6,33.07,4421586,0
+REXR.US,D,20250424,000000,33.225,33.85,32.945,33.76,2619791,0
+REXR.US,D,20250425,000000,33.63,33.85,32.84,33.08,2253513,0
+REXR.US,D,20250428,000000,33.19,33.99,32.99,33.38,2210688,0
+REXR.US,D,20250429,000000,33.23,33.7,32.92,33.38,1916317,0
+REXR.US,D,20250430,000000,32.995,33.23,32.28,33.1,2123883,0
+REXR.US,D,20250501,000000,33.275,33.6,32.96,33.17,1743092,0
+REXR.US,D,20250502,000000,33.7,34.5,33.7,34.3,1842467,0
+REXR.US,D,20250505,000000,34.125,34.58,34,34.21,1598503,0
+REXR.US,D,20250506,000000,34.005,34.3,33.58,33.68,2382372,0
+REXR.US,D,20250507,000000,33.97,34.3,33.645,33.72,2232075,0
+REXR.US,D,20250508,000000,34.005,34.135,33.31,33.85,1854319,0
+REXR.US,D,20250509,000000,34.02,34.445,33.9,34.18,1767210,0
+REXR.US,D,20250512,000000,35.5,36.55,35.285,35.89,3448422,0
+REXR.US,D,20250513,000000,35.94,35.94,35.14,35.5,1792183,0
+REXR.US,D,20250514,000000,35.28,35.42,34.82,35.12,2273353,0
+REXR.US,D,20250515,000000,35.23,35.48,34.78,35.4,2535344,0
+REXR.US,D,20250516,000000,35.57,35.77,35.21,35.72,2027246,0
+REXR.US,D,20250519,000000,35.12,35.615,35,35.59,1609523,0
+REXR.US,D,20250520,000000,35.445,35.52,35,35.12,1477880,0
+REXR.US,D,20250521,000000,34.6643,34.9,33.985,34.02,3108361,0
+REXR.US,D,20250522,000000,34.06,34.675,33.82,34.54,2976779,0
+REXR.US,D,20250523,000000,34.235,34.91,34.2,34.67,3734459,0
+REXR.US,D,20250527,000000,35.065,35.52,34.88,35.41,2720014,0
+REXR.US,D,20250528,000000,35.43,35.98,35.33,35.9,2509715,0
+REXR.US,D,20250529,000000,36.185,36.93,34.9,35.32,6181449,0
+REXR.US,D,20250530,000000,34.965,35.38,34.745,35.24,5299526,0
+REXR.US,D,20250602,000000,35.12,35.49,34.6,35.32,2355284,0
+REXR.US,D,20250603,000000,35.23,35.85,35.09,35.61,1773194,0
+REXR.US,D,20250604,000000,35.65,36.02,35.42,35.7,2182701,0
+REXR.US,D,20250605,000000,35.72,36.01,35.305,35.55,2335996,0
+REXR.US,D,20250606,000000,36.09,36.305,35.71,36.03,2137817,0
+REXR.US,D,20250609,000000,36.4,36.83,36.125,36.6,1940007,0
+REXR.US,D,20250610,000000,36.765,37.265,36.43,37.11,2562254,0
+REXR.US,D,20250611,000000,37.19,37.605,36.455,36.68,2394611,0
+REXR.US,D,20250612,000000,36.59,37.0497,36.42,36.94,1767977,0
+REXR.US,D,20250613,000000,36.595,36.89,36.34,36.62,2442366,0
+REXR.US,D,20250616,000000,36.845,37.12,36.26,36.35,2523984,0
+REXR.US,D,20250617,000000,36.285,36.64,36,36.34,3489060,0
+REXR.US,D,20250618,000000,36.37,37.19,36.295,36.7,2374737,0
+REXR.US,D,20250620,000000,36.77,37.09,36.55,36.55,6309947,0
+REXR.US,D,20250623,000000,36.55,37.06,36.33,36.95,2536520,0
+REXR.US,D,20250624,000000,37.13,37.32,36.89,37.16,3378898,0
+REXR.US,D,20250625,000000,37.165,37.165,35.79,35.81,3190065,0
+REXR.US,D,20250626,000000,35.81,36.18,35.57,36.17,2149785,0
+REXR.US,D,20250627,000000,36.585,36.99,36.02,36.23,4038332,0
+REXR.US,D,20250630,000000,35.82,35.955,34.92,35.57,3202398,0
+REXR.US,D,20250701,000000,35.43,36.88,35.32,36.17,3320925,0
+REXR.US,D,20250702,000000,36.08,37.17,35.97,37.01,2280377,0
+REXR.US,D,20250703,000000,37.055,37.44,36.81,37.13,1342165,0
+REXR.US,D,20250707,000000,36.99,37.37,36.58,36.73,3855379,0
+REXR.US,D,20250708,000000,36.99,37.31,36.635,36.95,4471671,0
+REXR.US,D,20250709,000000,37.105,37.26,36.615,36.73,2417862,0
+REXR.US,D,20250710,000000,36.8,37.79,36.705,36.93,2750856,0
+REXR.US,D,20250711,000000,36.4,37.08,36.31,37.06,3163722,0
+REXR.US,D,20250714,000000,36.89,37.25,36.68,37.07,5043282,0
+REXR.US,D,20250715,000000,37.21,37.335,36.15,36.2,6051837,0
+REXR.US,D,20250716,000000,36.635,37.26,36.16,36.32,4210307,0
+REXR.US,D,20250717,000000,36.805,37.11,35.12,35.43,7587251,0
+REXR.US,D,20250718,000000,35.44,36.58,35.32,36.51,4691014,0
+REXR.US,D,20250721,000000,36.6,37.565,36.6,36.88,3029734,0
+REXR.US,D,20250722,000000,37.035,37.54,36.82,37.37,2400285,0
+REXR.US,D,20250723,000000,37.425,38.18,37.25,38.06,2133923,0
+REXR.US,D,20250724,000000,37.76,37.845,37.365,37.58,2105146,0
+REXR.US,D,20250725,000000,37.94,37.94,37.215,37.62,2374462,0
+REXR.US,D,20250728,000000,37.485,37.65,36.96,36.96,1763967,0
+REXR.US,D,20250729,000000,37.23,37.65,36.57,37.59,1430447,0
+REXR.US,D,20250730,000000,37.88,37.88,36.87,37.19,1646542,0
+REXR.US,D,20250731,000000,36.97,37.23,36.46,36.53,2012917,0
+REXR.US,D,20250801,000000,36.705,36.93,35.53,35.92,2628319,0
+REXR.US,D,20250804,000000,35.82,36.48,35.82,36.15,1424259,0
+REXR.US,D,20250805,000000,36.345,37,36.23,36.94,2521654,0
+REXR.US,D,20250806,000000,36.815,37.07,36.61,36.74,2078227,0
+REXR.US,D,20250807,000000,37.065,37.21,36.69,36.97,2749674,0
+REXR.US,D,20250808,000000,37.08,37.22,36.62,36.72,2108785,0
+REXR.US,D,20250811,000000,36.805,36.92,36.345,36.41,1972997,0
+REXR.US,D,20250812,000000,36.451,37.07,36.42,37.07,2285460,0
+REXR.US,D,20250813,000000,36.73,38.095,36.73,38,1534997,0
+REXR.US,D,20250814,000000,37.5,37.95,37.29,37.79,1378002,0
+REXR.US,D,20250815,000000,38.06,38.32,37.895,38.08,3202532,0
+REXR.US,D,20250818,000000,38.12,38.37,37.63,37.67,2020199,0
+REXR.US,D,20250819,000000,37.945,39.65,37.945,39.45,3474172,0
+REXR.US,D,20250820,000000,39.86,39.86,39.18,39.34,2171681,0
+REXR.US,D,20250821,000000,38.8348,39.315,38.81,39.06,1603067,0
+REXR.US,D,20250822,000000,39.375,40.67,39.375,40.42,1424778,0
+REXR.US,D,20250825,000000,40.38,40.58,39.875,40.1,935121,0
+REXR.US,D,20250826,000000,40.135,40.71,39.94,40.01,2379794,0
+REXR.US,D,20250827,000000,42.25,42.65,41.5,41.78,7777061,0
+REXR.US,D,20250828,000000,41.88,41.88,40.82,41.36,2279402,0
+REXR.US,D,20250829,000000,41.45,41.53,41.12,41.41,1779980,0
+REXR.US,D,20250902,000000,40.835,40.92,40.06,40.28,2021114,0
+REXR.US,D,20250903,000000,40.58,41.275,40.44,40.97,3533017,0
+REXR.US,D,20250904,000000,40.99,42.16,40.99,42.08,3861009,0
+REXR.US,D,20250905,000000,42.6774,43.03,42.235,42.89,4099046,0
+REXR.US,D,20250908,000000,42.38,43.04,42.02,42.98,4232512,0
+REXR.US,D,20250909,000000,42.795,43.1,42.59,42.72,3679366,0
+REXR.US,D,20250910,000000,42.705,43.22,42.5,42.71,3050860,0
+REXR.US,D,20250911,000000,42.925,43.66,42.83,43.53,2290316,0
+REXR.US,D,20250912,000000,43.14,43.79,43.14,43.36,2480511,0
+REXR.US,D,20250915,000000,43.48,43.52,42.66,42.85,2082691,0
+REXR.US,D,20250916,000000,42.795,42.92,42.395,42.79,1682679,0
+REXR.US,D,20250917,000000,42.96,43.36,42.015,42.28,3931888,0
+REXR.US,D,20250918,000000,42.32,42.67,42.06,42.52,1977579,0
+REXR.US,D,20250919,000000,42.28,42.436,41.85,41.98,3715241,0
+REXR.US,D,20250922,000000,41.82,42.37,41.65,42.19,3190869,0
+REXR.US,D,20250923,000000,42.205,42.54,42.01,42.23,2765551,0
+REXR.US,D,20250924,000000,42.08,42.4,41.68,41.76,2097436,0
+REXR.US,D,20250925,000000,41.96,41.96,41.43,41.59,2343229,0
+REXR.US,D,20250926,000000,41.6,41.88,41.44,41.58,1520091,0
+REXR.US,D,20250929,000000,41.705,41.77,41.15,41.54,2840187,0
+REXR.US,D,20250930,000000,40.85,41.51,40.76,41.11,1968400,0
+REXR.US,D,20251001,000000,41.145,41.95,41,41.84,2835314,0
+REXR.US,D,20251002,000000,41.55,41.745,40.88,41.36,2166679,0
+REXR.US,D,20251003,000000,41.515,41.96,41.45,41.67,1734259,0
+REXR.US,D,20251006,000000,41.9,42.095,41.36,41.66,2680502,0
+REXR.US,D,20251007,000000,41.96,41.96,41.4,41.59,1805898,0
+REXR.US,D,20251008,000000,41.36,41.855,41.2,41.49,1581669,0
+REXR.US,D,20251009,000000,41.4,41.565,41.06,41.25,1315583,0
+REXR.US,D,20251010,000000,41.2187,41.47,39.335,39.36,2140180,0
+REXR.US,D,20251013,000000,39.92,40.605,39.67,40.54,1806683,0
+REXR.US,D,20251014,000000,40.195,41.01,40.12,40.94,1584102,0
+REXR.US,D,20251015,000000,41.33,42.34,41.17,42.17,4588484,0
+REXR.US,D,20251016,000000,43.31,43.66,42.475,43.12,4731464,0
+REXR.US,D,20251017,000000,42.9,43.78,42.72,43.76,3015571,0
+REXR.US,D,20251020,000000,43.28,44.38,43.28,44.26,2708141,0
+REXR.US,D,20251021,000000,43.925,44.21,43.12,43.41,1804299,0
+REXR.US,D,20251022,000000,43.13,43.55,42.765,42.98,2348660,0
+REXR.US,D,20251023,000000,42.82,43.085,42.48,42.77,1853452,0
+REXR.US,D,20251024,000000,42.88,42.92,42.12,42.2,2222694,0
+REXR.US,D,20251027,000000,42.455,42.66,42.16,42.53,1316748,0
+REXR.US,D,20251028,000000,42.345,42.56,41.93,42.49,1715120,0
+REXR.US,D,20251029,000000,42.3,42.34,41.225,41.47,2135043,0
+REXR.US,D,20251030,000000,41.295,41.69,41.11,41.3,1213860,0
+REXR.US,D,20251031,000000,41.1,41.37,40.74,41.32,2399915,0
+REXR.US,D,20251103,000000,40.85,41.34,40.36,41.34,1895104,0
+REXR.US,D,20251104,000000,41.01,41.715,41.01,41.35,1172152,0
+REXR.US,D,20251105,000000,41.415,41.6,41.07,41.32,1462726,0
+REXR.US,D,20251106,000000,41.38,41.66,40.79,40.9,1425920,0
+REXR.US,D,20251107,000000,40.76,41.84,40.73,41.84,1145146,0
+REXR.US,D,20251110,000000,41.95,41.98,41.51,41.59,1001263,0
+REXR.US,D,20251111,000000,41.785,42.23,41.58,42.22,689041,0
+REXR.US,D,20251112,000000,42.11,42.25,41.7,41.72,937579,0
+REXR.US,D,20251113,000000,41.465,41.59,41.07,41.22,1224489,0
+REXR.US,D,20251114,000000,41.16,41.2,40.8,40.99,1138324,0
+REXR.US,D,20251117,000000,40.97,41.145,40.13,40.31,1969848,0
+REXR.US,D,20251118,000000,40.135,40.915,40.135,40.81,1736364,0
+REXR.US,D,20251119,000000,41.5,42.41,39.81,40.2,4988769,0
+REXR.US,D,20251120,000000,40.545,41.05,40.22,40.26,2197187,0
+REXR.US,D,20251121,000000,40.36,41.18,40.09,41.04,2481651,0
+REXR.US,D,20251124,000000,40.93,41.33,40.62,40.82,1740479,0
+REXR.US,D,20251125,000000,40.71,41.77,40.71,41.39,3018574,0
+REXR.US,D,20251126,000000,41.73,42.055,41.395,41.66,1131223,0
+REXR.US,D,20251128,000000,41.93,41.93,41.57,41.61,889960,0
+REXR.US,D,20251201,000000,41.26,41.765,41.09,41.46,1893854,0
+REXR.US,D,20251202,000000,41.74,41.74,41.22,41.24,1994304,0
+REXR.US,D,20251203,000000,41.0001,41.66,41.0001,41.64,2198198,0
+REXR.US,D,20251204,000000,41.62,41.71,41.135,41.19,1589512,0
+REXR.US,D,20251205,000000,41.28,41.285,40.68,40.73,2236617,0
+REXR.US,D,20251208,000000,40.5,40.565,39.765,39.79,2677080,0
+REXR.US,D,20251209,000000,39.97,40.47,39.53,39.65,3040837,0
+REXR.US,D,20251210,000000,39.66,40.97,39.63,40.8,2008531,0
+REXR.US,D,20251211,000000,40.97,41.79,40.97,41.65,2686393,0
+REXR.US,D,20251212,000000,41.92,41.96,40.975,41.28,2518319,0
+REXR.US,D,20251215,000000,41.52,41.53,40.9,41.13,2150780,0
+REXR.US,D,20251216,000000,40.98,41.5251,40.71,40.72,3415349,0
+REXR.US,D,20251217,000000,40.855,41.36,40.73,41.2,2425964,0
+REXR.US,D,20251218,000000,41.37,41.44,40.88,40.91,1848811,0
+REXR.US,D,20251219,000000,40.83,41.34,40.7101,41.17,4261764,0
+REXR.US,D,20251222,000000,40.98,41.19,40.29,40.36,1660013,0
+REXR.US,D,20251223,000000,40.32,40.385,39.68,39.69,1399750,0
+REXR.US,D,20251224,000000,39.725,40.09,39.725,39.82,899181,0
+REXR.US,D,20251226,000000,39.875,39.88,39.3,39.44,1481643,0
+REXR.US,D,20251229,000000,39.545,39.65,38.56,38.97,3113381,0
+REXR.US,D,20251230,000000,39.05,39.82,38.81,39.73,2126370,0
+REXR.US,D,20251231,000000,39.43,39.43,38.61,38.72,1822517,0
+REXR.US,D,20260102,000000,38.86,39.28,38.42,39.03,1738396,0
+REXR.US,D,20260105,000000,38.77,39.35,38.705,39.02,1706170,0
+REXR.US,D,20260106,000000,38.65,38.82,37.98,38.82,3950444,0
+REXR.US,D,20260107,000000,39,39.77,38.98,39.37,3080785,0
+REXR.US,D,20260108,000000,39.33,40.46,39.16,40.36,2023392,0
+REXR.US,D,20260109,000000,40.36,40.82,40.19,40.76,1436174,0
+REXR.US,D,20260112,000000,40.71,40.74,40,40.05,2144280,0
+REXR.US,D,20260113,000000,40.18,40.785,39.81,40.65,1405760,0
+REXR.US,D,20260114,000000,40.78,41.07,40.46,40.95,1571938,0
+REXR.US,D,20260115,000000,41.15,41.525,40.73,41.03,1985599,0
+REXR.US,D,20260116,000000,40.92,41.26,40.805,41,2161436,0
+REXR.US,D,20260120,000000,40.29,40.605,39.47,39.59,2865497,0
+REXR.US,D,20260121,000000,39.88,40.5,39.56,39.7,4671886,0
+REXR.US,D,20260122,000000,39.88,40.09,39.325,39.37,2940450,0
+REXR.US,D,20260123,000000,39.58,39.94,39.22,39.93,2593298,0
+REXR.US,D,20260126,000000,40.04,40.04,39.3,39.41,1442605,0
+REXR.US,D,20260127,000000,39.49,39.6,39.145,39.42,1886087,0
+REXR.US,D,20260128,000000,39.605,39.605,38.815,38.9,1627585,0
+REXR.US,D,20260129,000000,39.145,40.17,38.71,40.17,1709399,0
+REXR.US,D,20260130,000000,40.08,40.55,39.625,40.53,1872275,0
+REXR.US,D,20260202,000000,40.48,40.93,40.115,40.29,1941101,0
+REXR.US,D,20260203,000000,40.235,40.98,40.04,40.56,1701923,0
+REXR.US,D,20260204,000000,40.795,41.6,40.77,41.39,2415206,0
+REXR.US,D,20260205,000000,39.6,40.5,38.69,38.72,4785401,0
+REXR.US,D,20260206,000000,38.905,39.23,38.32,38.97,3290136,0
+REXR.US,D,20260209,000000,38.8,39.075,38.15,38.48,3581543,0
+REXR.US,D,20260210,000000,38.51,38.685,38.14,38.23,4172071,0
+REXR.US,D,20260211,000000,38.655,38.655,37.43,37.5,3148477,0
+REXR.US,D,20260212,000000,37.825,37.85,36.32,36.89,4836916,0
+REXR.US,D,20260213,000000,36.72,37.55,36.72,37.2,3150979,0
+REXR.US,D,20260217,000000,37.52,37.79,36.95,37.57,3414909,0
+REXR.US,D,20260218,000000,37.26,37.53,36.94,37.22,2215967,0
diff --git a/daily/us/nyse stocks/2/rfix.us.txt b/daily/us/nyse stocks/2/rfix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..038c605f1d8ba8549aeb4ebd8ea63e8a661f5810
--- /dev/null
+++ b/daily/us/nyse stocks/2/rfix.us.txt	
@@ -0,0 +1,293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFIX.US,D,20241212,000000,57.16,57.16,56.1533,56.1533,13034,0
+RFIX.US,D,20241213,000000,56.305,56.305,55.78,55.883,4671,0
+RFIX.US,D,20241216,000000,56.5,56.63,56,56.3882,1813,0
+RFIX.US,D,20241217,000000,56.93,57.26,56.8,56.8528,6893,0
+RFIX.US,D,20241218,000000,56.36,56.8044,55.27,56.0865,9489,0
+RFIX.US,D,20241219,000000,54.3918,54.59,53.47,54.2046,106742,0
+RFIX.US,D,20241220,000000,55.59,56.29,55.5283,55.7005,39191,0
+RFIX.US,D,20241223,000000,55.2,55.54,54,54.1136,311500,0
+RFIX.US,D,20241224,000000,53.455,54,53.41,53.9132,28773,0
+RFIX.US,D,20241226,000000,52.9,53.94,52.56,53.8031,77867,0
+RFIX.US,D,20241227,000000,53.05,53.35,52.35,52.5,24241,0
+RFIX.US,D,20241230,000000,53.25,53.4,53.0229,53.2682,13665,0
+RFIX.US,D,20241231,000000,53.62,53.63,52.77,52.877,19559,0
+RFIX.US,D,20250102,000000,53.17,53.71,52.52,53.71,64444,0
+RFIX.US,D,20250103,000000,53,53.18,52.4948,52.4948,6780,0
+RFIX.US,D,20250106,000000,52.25,52.3,51.6,51.6314,18688,0
+RFIX.US,D,20250107,000000,51.15,51.15,50.11,50.5305,35672,0
+RFIX.US,D,20250108,000000,50.05,51.05,49.85,50.9394,399979,0
+RFIX.US,D,20250110,000000,50.03,50.851,50.01,50.45,33199,0
+RFIX.US,D,20250113,000000,50.62,50.8,50,50.2853,44415,0
+RFIX.US,D,20250114,000000,50.21,50.26,49.8,50.1392,12617,0
+RFIX.US,D,20250115,000000,51.5206,51.99,51.19,51.47,96885,0
+RFIX.US,D,20250116,000000,50.37,51.51,50.1398,51.2289,12586,0
+RFIX.US,D,20250117,000000,51.17,51.3116,50.835,51.1202,77172,0
+RFIX.US,D,20250121,000000,51.42,52.17,51.42,52.0801,13477,0
+RFIX.US,D,20250122,000000,52.04,52.04,51.45,51.56,27114,0
+RFIX.US,D,20250123,000000,50.47,50.807,50.0448,50.8,515876,0
+RFIX.US,D,20250124,000000,50.715,51.3299,50.715,51.1604,13080,0
+RFIX.US,D,20250127,000000,52.3207,52.64,51.92,52.26,53396,0
+RFIX.US,D,20250128,000000,51.69,52.14,51.4392,52.14,8728,0
+RFIX.US,D,20250129,000000,52.195,52.195,51.2145,51.43,32206,0
+RFIX.US,D,20250130,000000,52.24,52.59,51.84,51.84,4566,0
+RFIX.US,D,20250131,000000,51.92,52.14,50.72,50.8864,4483,0
+RFIX.US,D,20250203,000000,53.205,53.3897,52.39,52.39,27666,0
+RFIX.US,D,20250204,000000,51.97,53.09,51.8412,53.09,12570,0
+RFIX.US,D,20250205,000000,54.49,55.15,54.038,54.49,36298,0
+RFIX.US,D,20250206,000000,54.06,54.2036,53.33,53.33,46271,0
+RFIX.US,D,20250207,000000,52.62,52.93,52.28,52.55,23233,0
+RFIX.US,D,20250210,000000,52.68,53.14,52.25,52.68,15389,0
+RFIX.US,D,20250211,000000,51.5,51.61,51.2,51.2552,16468,0
+RFIX.US,D,20250212,000000,49.87,49.88,49.1,49.32,138917,0
+RFIX.US,D,20250213,000000,51.08,51.1584,50.51,50.568,13673,0
+RFIX.US,D,20250214,000000,51.19,51.59,50,51.41,11997,0
+RFIX.US,D,20250218,000000,50.17,50.67,49.51,49.51,44367,0
+RFIX.US,D,20250219,000000,49.71,49.98,49.41,49.84,50056,0
+RFIX.US,D,20250220,000000,50.095,50.65,49.92,50.38,46797,0
+RFIX.US,D,20250221,000000,51,52.134,50.6,52.1,149567,0
+RFIX.US,D,20250224,000000,51.44,52.4,51.3,51.98,192603,0
+RFIX.US,D,20250225,000000,53.625,54.398,53.36,54.31,127766,0
+RFIX.US,D,20250226,000000,54.31,54.98,54,54.82,322443,0
+RFIX.US,D,20250227,000000,53.31,53.8999,53.02,53.22,36299,0
+RFIX.US,D,20250228,000000,54.461,55.68,53.9,55.25,149707,0
+RFIX.US,D,20250303,000000,54.96,56.74,54.45,56.6415,67320,0
+RFIX.US,D,20250304,000000,56.6975,56.91,54.0491,54.402,142536,0
+RFIX.US,D,20250305,000000,54.9247,55,53.12,53.12,78660,0
+RFIX.US,D,20250306,000000,53.6511,53.8099,52.2533,53.09,46889,0
+RFIX.US,D,20250307,000000,53.92,54.12,52.91,53.175,301304,0
+RFIX.US,D,20250310,000000,54.2,55,54.063,54.38,58882,0
+RFIX.US,D,20250311,000000,54.18,54.8286,52.565,53.15,65325,0
+RFIX.US,D,20250312,000000,53.0474,53.3,52.3717,52.5052,345899,0
+RFIX.US,D,20250313,000000,52.05,53.5,51.62,53.4396,75092,0
+RFIX.US,D,20250314,000000,51.93,52.6534,51.5,52.15,41385,0
+RFIX.US,D,20250317,000000,52.89,53.5699,52.25,52.33,33624,0
+RFIX.US,D,20250318,000000,51.85,53.16,51.8,52.8975,31711,0
+RFIX.US,D,20250319,000000,53.01,53.44,52.5,53.2458,13286,0
+RFIX.US,D,20250320,000000,53.75,53.97,52.81,53.0897,11700,0
+RFIX.US,D,20250321,000000,53.3701,53.38,52.5496,52.7407,11895,0
+RFIX.US,D,20250324,000000,52.29,53.402,51.102,51.2,53927,0
+RFIX.US,D,20250325,000000,51.71,52.33,51.4339,51.81,21707,0
+RFIX.US,D,20250326,000000,50.99,51.6137,50.9,51.3275,18204,0
+RFIX.US,D,20250327,000000,50.425,50.6867,50.04,50.5,77194,0
+RFIX.US,D,20250328,000000,51.65,52.42,51.64,52.1311,61154,0
+RFIX.US,D,20250331,000000,54.13,54.215,52.5799,53.5,19461,0
+RFIX.US,D,20250401,000000,54.19,55.4499,54.13,54.33,69331,0
+RFIX.US,D,20250402,000000,55.83,55.93,52.81,54.28,33086,0
+RFIX.US,D,20250403,000000,56.43,56.44,55.0001,55.41,121704,0
+RFIX.US,D,20250404,000000,57.5,58.95,55.31,57.41,187307,0
+RFIX.US,D,20250407,000000,57.8,58,53,54,590012,0
+RFIX.US,D,20250408,000000,53.38,54.27,52,53.01,69318,0
+RFIX.US,D,20250409,000000,52.74,53.84,50.86,53.5,228163,0
+RFIX.US,D,20250410,000000,52.44,53.83,51.21,52.24,54352,0
+RFIX.US,D,20250411,000000,51.04,52.46,49.2601,52.01,157259,0
+RFIX.US,D,20250414,000000,53.24,53.24,51.5,52.15,153277,0
+RFIX.US,D,20250415,000000,51.06,52.5,50.49,51.93,17830,0
+RFIX.US,D,20250416,000000,51.38,52.83,51.1205,52.46,36669,0
+RFIX.US,D,20250417,000000,51.645,52,50.5951,51.09,65977,0
+RFIX.US,D,20250421,000000,49.89,50.1539,48.07,49.44,273279,0
+RFIX.US,D,20250422,000000,50.86,50.97,50.07,50.16,11613,0
+RFIX.US,D,20250423,000000,52.4,52.56,50.34,50.37,18412,0
+RFIX.US,D,20250424,000000,50.86,51.37,50.2901,50.92,17699,0
+RFIX.US,D,20250425,000000,51.47,51.5,50.63,50.8,26013,0
+RFIX.US,D,20250428,000000,49.955,51.2396,49.955,50.74,37098,0
+RFIX.US,D,20250429,000000,50.81,52.108,50.81,52.0183,39019,0
+RFIX.US,D,20250430,000000,51.528,51.93,50.71,51.61,93158,0
+RFIX.US,D,20250501,000000,50.9,50.9,49.9538,50.51,78609,0
+RFIX.US,D,20250502,000000,49.4837,50.1026,49.4265,49.51,23866,0
+RFIX.US,D,20250505,000000,49.75,49.9016,48.75,49.3737,17229,0
+RFIX.US,D,20250506,000000,49.49,50.55,49.08,50.17,108686,0
+RFIX.US,D,20250507,000000,51.205,51.6,50.5,51.27,101685,0
+RFIX.US,D,20250508,000000,50.7,50.7,49.12,49.21,54430,0
+RFIX.US,D,20250509,000000,49.2297,50.28,49.2297,50.14,12163,0
+RFIX.US,D,20250512,000000,48.49,48.825,48.25,48.26,74724,0
+RFIX.US,D,20250513,000000,48.55,48.55,47.67,48.01,35517,0
+RFIX.US,D,20250514,000000,47.88,48.07,47.2,47.2,47987,0
+RFIX.US,D,20250515,000000,48.2453,49.46,47.86,49.32,204674,0
+RFIX.US,D,20250516,000000,49.53,49.79,48.61,49.41,92515,0
+RFIX.US,D,20250519,000000,47.46,49.33,47.3,49.09,75209,0
+RFIX.US,D,20250520,000000,47.94,48.49,47.405,48.37,28067,0
+RFIX.US,D,20250521,000000,47.1,47.83,46.025,46.78,67356,0
+RFIX.US,D,20250527,000000,48.77,49.46,48.48,48.48,106453,0
+RFIX.US,D,20250528,000000,47.79,48.0352,47.24,47.76,33733,0
+RFIX.US,D,20250530,000000,48.64,49,48.13,48.69,8125,0
+RFIX.US,D,20250602,000000,47.6,47.66,46.8324,47.39,18814,0
+RFIX.US,D,20250603,000000,48.29,48.29,47.23,47.4109,8437,0
+RFIX.US,D,20250604,000000,48.24,49.1668,47.9305,48.78,22369,0
+RFIX.US,D,20250605,000000,48.94,49.2034,48.22,48.81,7436,0
+RFIX.US,D,20250606,000000,47.5,48.05,47.206,47.55,16958,0
+RFIX.US,D,20250609,000000,47.11,47.92,47.09,47.73,13982,0
+RFIX.US,D,20250610,000000,48.41,48.41,47.43,47.61,7080,0
+RFIX.US,D,20250611,000000,47.85,49.36,46.6,46.6,400564,0
+RFIX.US,D,20250612,000000,47.6603,47.98,47.0304,47.9,10941,0
+RFIX.US,D,20250613,000000,47.18,47.54,46.13,46.88,14047,0
+RFIX.US,D,20250616,000000,46.88,47.2499,46,46.085,11210,0
+RFIX.US,D,20250617,000000,46.995,47.75,46.71,47.75,59594,0
+RFIX.US,D,20250618,000000,48.136,48.136,47.2416,47.5813,9698,0
+RFIX.US,D,20250620,000000,46.8911,47.9,46.8911,47.76,9512,0
+RFIX.US,D,20250623,000000,48.0714,49,47.54,47.54,36006,0
+RFIX.US,D,20250624,000000,48.029,49.0936,47.42,48.8503,8827,0
+RFIX.US,D,20250625,000000,47.62,48.16,47.5,47.98,17134,0
+RFIX.US,D,20250626,000000,48.416,48.99,47.78,48.84,27128,0
+RFIX.US,D,20250627,000000,47.96,48.73,47.51,47.55,95451,0
+RFIX.US,D,20250630,000000,48.05,48.62,47.35,48.62,29282,0
+RFIX.US,D,20250701,000000,48.15,48.2985,47.5,48.1119,20675,0
+RFIX.US,D,20250702,000000,46.835,47.44,46.59,47.43,97090,0
+RFIX.US,D,20250703,000000,46.715,46.93,46.38,46.56,6963,0
+RFIX.US,D,20250707,000000,45.99,46.1,45.13,45.6,26523,0
+RFIX.US,D,20250708,000000,44.69,45.32,44.5,45.32,53772,0
+RFIX.US,D,20250709,000000,45.75,46.42,45.5,46.35,10032,0
+RFIX.US,D,20250710,000000,45.9,46.12,45.231,46.12,8519,0
+RFIX.US,D,20250711,000000,44.95,45.0289,44.4,44.5703,57133,0
+RFIX.US,D,20250714,000000,44.815,44.815,44.21,44.71,8673,0
+RFIX.US,D,20250715,000000,44.564,45.03,43.78,44.11,11398,0
+RFIX.US,D,20250716,000000,45.0839,45.0839,43.65,44.079,31637,0
+RFIX.US,D,20250717,000000,44.82,45,44.2,44.45,59245,0
+RFIX.US,D,20250718,000000,44.835,44.84,44.195,44.24,115603,0
+RFIX.US,D,20250721,000000,45.1,45.78,45,45,53055,0
+RFIX.US,D,20250722,000000,44.91,45.47,44.77,45.37,24160,0
+RFIX.US,D,20250723,000000,44.52,44.52,43.7001,44.19,42597,0
+RFIX.US,D,20250724,000000,43.75,44.7,43.6501,44.59,84608,0
+RFIX.US,D,20250725,000000,44.45,45.64,44.25,45.64,131545,0
+RFIX.US,D,20250728,000000,45.21,45.69,43.948,44.43,198356,0
+RFIX.US,D,20250729,000000,44.755,45.96,44.69,45.96,87795,0
+RFIX.US,D,20250730,000000,45.06,45.41,44.48,44.48,257688,0
+RFIX.US,D,20250731,000000,45.15,45.95,44.9481,45.6,205078,0
+RFIX.US,D,20250801,000000,45.49,46.25,45.49,46.24,152013,0
+RFIX.US,D,20250804,000000,46.24,46.25,44.847,45.55,55258,0
+RFIX.US,D,20250805,000000,45,46.015,45,45.73,212292,0
+RFIX.US,D,20250806,000000,45.3944,45.65,44.005,44.94,116232,0
+RFIX.US,D,20250807,000000,45.05,45.51,44.2766,44.8131,121646,0
+RFIX.US,D,20250808,000000,44.21,44.6596,43.84,44.05,114395,0
+RFIX.US,D,20250811,000000,44.5,45.12,44.07,44.2601,137169,0
+RFIX.US,D,20250812,000000,43.89,44.25,43.2458,43.58,153825,0
+RFIX.US,D,20250813,000000,44.0797,45.26,43.95,44.517,205568,0
+RFIX.US,D,20250814,000000,43.91,44.54,42.76,42.76,157054,0
+RFIX.US,D,20250815,000000,42.7,42.78,41.9484,42.06,242906,0
+RFIX.US,D,20250818,000000,42.375,42.64,41.77,41.89,168788,0
+RFIX.US,D,20250819,000000,42.35,43.045,42.18,42.5,187185,0
+RFIX.US,D,20250820,000000,42.46,43,42.36,42.67,178824,0
+RFIX.US,D,20250821,000000,42.35,42.625,41.67,42.32,222476,0
+RFIX.US,D,20250822,000000,42.75,43.3,42.4456,43.07,110064,0
+RFIX.US,D,20250825,000000,42.26,42.53,41.66,41.85,198995,0
+RFIX.US,D,20250826,000000,41.24,42.485,40.8,41.96,336963,0
+RFIX.US,D,20250827,000000,41.15,41.97,40.86,41.27,314754,0
+RFIX.US,D,20250828,000000,41.83,42.865,41.46,42.09,576969,0
+RFIX.US,D,20250829,000000,41.73,41.8999,40.9,41.04,348754,0
+RFIX.US,D,20250902,000000,40.69,40.91,40.345,40.56,186618,0
+RFIX.US,D,20250903,000000,40.92,42.22,40.85,42.12,191251,0
+RFIX.US,D,20250904,000000,42.1,43.06,41.45,43.06,257677,0
+RFIX.US,D,20250905,000000,43.5,44.4,43.21,43.9,116252,0
+RFIX.US,D,20250908,000000,43.63,44.87,43.5174,44.87,381350,0
+RFIX.US,D,20250909,000000,44.1,44.61,43.625,44.13,402540,0
+RFIX.US,D,20250910,000000,44.23,44.94,43.41,44.47,452528,0
+RFIX.US,D,20250911,000000,44.065,44.77,43.77,44.77,427469,0
+RFIX.US,D,20250912,000000,43.72,44.3115,42.67,43.34,565314,0
+RFIX.US,D,20250915,000000,43.46,44.195,43.14,43.83,602747,0
+RFIX.US,D,20250916,000000,43.3,43.77,42.75,43.25,405248,0
+RFIX.US,D,20250917,000000,43.35,43.8061,42.15,42.57,421240,0
+RFIX.US,D,20250918,000000,41.605,42.22,40.9,42.22,410710,0
+RFIX.US,D,20250919,000000,41.38,41.62,40.75,40.99,285816,0
+RFIX.US,D,20250922,000000,41.4,41.65,40.93,41.15,456517,0
+RFIX.US,D,20250923,000000,41.91,42.54,41.493,42.3,751469,0
+RFIX.US,D,20250924,000000,42.52,42.52,41.69,42.04,440459,0
+RFIX.US,D,20250925,000000,42.43,44,41.96,44,545053,0
+RFIX.US,D,20250926,000000,43.2,43.635,42.61,42.79,601453,0
+RFIX.US,D,20250929,000000,43.49,43.79,43.36,43.52,211762,0
+RFIX.US,D,20250930,000000,43.45,43.7464,42.71,42.71,313347,0
+RFIX.US,D,20251001,000000,43.22,43.39,42.73,43.13,61865,0
+RFIX.US,D,20251002,000000,42.93,43.485,42.6467,43.28,498921,0
+RFIX.US,D,20251003,000000,43.21,43.3,41.94,41.94,258174,0
+RFIX.US,D,20251006,000000,42.1,42.49,41.4,41.4,282253,0
+RFIX.US,D,20251007,000000,42.45,42.92,42.02,42.92,260289,0
+RFIX.US,D,20251008,000000,43.09,43.33,42.01,42.4,621660,0
+RFIX.US,D,20251009,000000,42.23,42.735,42,42.05,798549,0
+RFIX.US,D,20251010,000000,43.53,44.86,43.4,44.44,753054,0
+RFIX.US,D,20251013,000000,44.45,44.48,43.25,43.94,606387,0
+RFIX.US,D,20251014,000000,44.39,44.9999,44.39,44.7,398537,0
+RFIX.US,D,20251015,000000,44.5808,44.7452,42.88,43.75,310096,0
+RFIX.US,D,20251016,000000,43.25,44.62,42.964,44.46,742170,0
+RFIX.US,D,20251017,000000,44.1,44.42,43.5101,43.72,500031,0
+RFIX.US,D,20251020,000000,44.7,44.99,43.82,44.33,233691,0
+RFIX.US,D,20251021,000000,44.72,45.7899,44.51,45.08,195055,0
+RFIX.US,D,20251022,000000,44.74,45.0085,44,44.58,502385,0
+RFIX.US,D,20251023,000000,44,44.24,42.67,43.47,251706,0
+RFIX.US,D,20251024,000000,43.7536,44.04,43.06,43.28,680082,0
+RFIX.US,D,20251027,000000,43.3,44.49,42.6314,43.23,559436,0
+RFIX.US,D,20251028,000000,43.6,44.0691,42.91,42.91,502930,0
+RFIX.US,D,20251029,000000,43.2,43.81,42,42,708705,0
+RFIX.US,D,20251030,000000,42.03,42.47,41.573816,42.32,806986,0
+RFIX.US,D,20251031,000000,42.01,42.155,41.66,41.99,275359,0
+RFIX.US,D,20251103,000000,41.07,41.22,40.72,40.83,197762,0
+RFIX.US,D,20251104,000000,41.115,41.3,40.84,41.01,58802,0
+RFIX.US,D,20251105,000000,40.715,40.72,39.95,39.95,123754,0
+RFIX.US,D,20251106,000000,41.09,41.7899,40.71,41.27,166106,0
+RFIX.US,D,20251107,000000,41.46,41.87,41.125,41.46,671796,0
+RFIX.US,D,20251110,000000,41.4,41.81,40.9748,41.1,410011,0
+RFIX.US,D,20251111,000000,41.68,41.93,41.25,41.25,98452,0
+RFIX.US,D,20251112,000000,41.6,41.69,41.0101,41.66,241611,0
+RFIX.US,D,20251113,000000,41.3,41.66,40.8062,41.28,205294,0
+RFIX.US,D,20251114,000000,41.35,41.35,40.35,40.35,872526,0
+RFIX.US,D,20251117,000000,40.5501,41.14,40.5501,40.7,819797,0
+RFIX.US,D,20251118,000000,41.73,41.73,40.83,41.39,215054,0
+RFIX.US,D,20251119,000000,41.3,41.435,40.5101,41.25,148512,0
+RFIX.US,D,20251120,000000,41.11,41.8892,41.0645,41.85,492362,0
+RFIX.US,D,20251121,000000,41.85,41.85,41.08,41.83,986184,0
+RFIX.US,D,20251124,000000,41.55,42.33,41.1701,42.1,623838,0
+RFIX.US,D,20251125,000000,42.3,42.3,41.7,41.8647,324405,0
+RFIX.US,D,20251126,000000,41.4,41.8274,40.955,41.58,659889,0
+RFIX.US,D,20251128,000000,41.41,41.73,41.09,41.19,645612,0
+RFIX.US,D,20251201,000000,40.27,40.27,39.51,39.51,99315,0
+RFIX.US,D,20251202,000000,39.75,40.24,39.7,39.95,436777,0
+RFIX.US,D,20251203,000000,40.36,41,40.11,40.64,528235,0
+RFIX.US,D,20251204,000000,39.98,40.21,39.3701,39.57,616653,0
+RFIX.US,D,20251205,000000,39.86,39.895,39.19,39.19,501790,0
+RFIX.US,D,20251208,000000,39.62,39.8,38.91,39.12,255081,0
+RFIX.US,D,20251209,000000,39.89,40.31,39.0001,39.81,526246,0
+RFIX.US,D,20251210,000000,39.94,40.49,39.8,40.46,917416,0
+RFIX.US,D,20251211,000000,41.46,41.46,40.0472,40.56,478468,0
+RFIX.US,D,20251212,000000,39.19,39.345,38.75,38.75,609491,0
+RFIX.US,D,20251215,000000,39.78,39.93,39.06,39.25,617370,0
+RFIX.US,D,20251216,000000,39.27,39.7,38.81,39.51,988984,0
+RFIX.US,D,20251217,000000,38.67,38.89,38.3,38.51,838203,0
+RFIX.US,D,20251218,000000,38.9,39.18,38.69,39.06,505708,0
+RFIX.US,D,20251219,000000,38.32,38.63,37.8,37.8,317031,0
+RFIX.US,D,20251222,000000,38.09,38.1958,37.77,37.77,266876,0
+RFIX.US,D,20251223,000000,37.5,38.1,37.28,37.86,1081585,0
+RFIX.US,D,20251224,000000,37.95,38.6,37.95,38.6,39696,0
+RFIX.US,D,20251226,000000,38.045,38.48,37.535,37.78,475629,0
+RFIX.US,D,20251229,000000,37.25,37.77,37.16,37.36,478556,0
+RFIX.US,D,20251230,000000,37.16,37.41,36.753,37.25,316103,0
+RFIX.US,D,20251231,000000,36.57,36.74,36.25,36.2885,349621,0
+RFIX.US,D,20260102,000000,36.59,37.02,36.43,37,252192,0
+RFIX.US,D,20260105,000000,37.23,37.35,36.69,37.35,1164779,0
+RFIX.US,D,20260106,000000,36.65,36.89,36.1822,36.3,536614,0
+RFIX.US,D,20260107,000000,36.86,37.0162,36.22,36.22,833540,0
+RFIX.US,D,20260108,000000,36.33,36.345,35.98,36.01,612705,0
+RFIX.US,D,20260109,000000,36.1,36.75,35.92,36.65,1324477,0
+RFIX.US,D,20260112,000000,36.34,36.7,36.17,36.26,919134,0
+RFIX.US,D,20260113,000000,36.95,37.175,36.28,36.54,1189265,0
+RFIX.US,D,20260114,000000,36.48,36.68,36.25,36.44,624578,0
+RFIX.US,D,20260115,000000,36.51,36.6,36.0001,36.27,626706,0
+RFIX.US,D,20260116,000000,36.19,36.35,35.71,35.82,503993,0
+RFIX.US,D,20260120,000000,35.6,35.68,35.35,35.4,1293186,0
+RFIX.US,D,20260121,000000,36.7,36.92,36.11,36.8359,622137,0
+RFIX.US,D,20260122,000000,36.48,36.99,36.0636,36.99,674917,0
+RFIX.US,D,20260123,000000,36.66,36.99,36.01,36.63,702773,0
+RFIX.US,D,20260126,000000,37.1,37.1223,36.6201,36.72,312117,0
+RFIX.US,D,20260127,000000,36.43,36.6,35.87,35.92,832940,0
+RFIX.US,D,20260128,000000,35.96,36.05,35.31,35.6905,1050208,0
+RFIX.US,D,20260129,000000,35.75,36.2878,35.66,36.06,888464,0
+RFIX.US,D,20260130,000000,36.16,36.35,35.965,36.11,143463,0
+RFIX.US,D,20260202,000000,36.23,36.235,35.717,35.99,609988,0
+RFIX.US,D,20260203,000000,36.56,36.8499,36.23,36.6,1263894,0
+RFIX.US,D,20260204,000000,36.6,37.25,36.52,37.25,560143,0
+RFIX.US,D,20260205,000000,37.1,37.7,36.6954,37.62,798330,0
+RFIX.US,D,20260206,000000,37.68,38.12,37.24,37.795,493925,0
+RFIX.US,D,20260209,000000,37.52,37.91,37.16,37.7974,974875,0
+RFIX.US,D,20260210,000000,38.34,39.07,38.3305,39.07,1022568,0
+RFIX.US,D,20260211,000000,38.28,38.665,37.9,38,1367531,0
+RFIX.US,D,20260212,000000,38.33,39.82,38.33,39.35,1148938,0
+RFIX.US,D,20260213,000000,40.28,40.82,40.1,40.2,1206746,0
+RFIX.US,D,20260217,000000,40.77,40.88,40.18,40.42,1010151,0
+RFIX.US,D,20260218,000000,40.44,40.72,39.65,40.17,540576,0
diff --git a/daily/us/nyse stocks/2/ritm_a.us.txt b/daily/us/nyse stocks/2/ritm_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5a039d98a00b2d9ef6255c741cef6770376d887
--- /dev/null
+++ b/daily/us/nyse stocks/2/ritm_a.us.txt	
@@ -0,0 +1,890 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RITM_A.US,D,20220803,000000,23.592,23.592,23.1,23.18,15504,0
+RITM_A.US,D,20220804,000000,23.1211,23.29,23.0535,23.25,10507,0
+RITM_A.US,D,20220805,000000,23.25,23.3038,23.0201,23.14,8698,0
+RITM_A.US,D,20220808,000000,23.14,23.15,22.88,22.88,9061,0
+RITM_A.US,D,20220809,000000,22.77,23.0896,22.37,22.7705,10946,0
+RITM_A.US,D,20220810,000000,22.96,23,22.6122,22.8169,17548,0
+RITM_A.US,D,20220811,000000,22.98,23,22.85,22.85,14002,0
+RITM_A.US,D,20220812,000000,22.92,22.99,22.9,22.99,5632,0
+RITM_A.US,D,20220815,000000,23.1,23.2802,22.92,23.1001,46041,0
+RITM_A.US,D,20220816,000000,23.01,23.3,22.925,23.24,10582,0
+RITM_A.US,D,20220817,000000,23.08,23.2522,22.87,23.2522,9458,0
+RITM_A.US,D,20220818,000000,23.24,23.24,22.9,23.0133,3166,0
+RITM_A.US,D,20220819,000000,22.98,23.7287,22.9223,23.11,19902,0
+RITM_A.US,D,20220822,000000,23.1,23.1,22.7924,22.9,17954,0
+RITM_A.US,D,20220823,000000,22.82,23.05,22.82,23.03,8021,0
+RITM_A.US,D,20220824,000000,22.775,23,22.775,22.946,5484,0
+RITM_A.US,D,20220825,000000,22.9294,22.95,22.6,22.95,25330,0
+RITM_A.US,D,20220826,000000,22.94,22.95,22.6,22.81,6290,0
+RITM_A.US,D,20220829,000000,22.79,22.79,22.03,22.35,18004,0
+RITM_A.US,D,20220830,000000,22.47,22.52,21.71,22.19,11255,0
+RITM_A.US,D,20220831,000000,22.04,22.1968,21.78,21.78,33324,0
+RITM_A.US,D,20220901,000000,21.61,21.65,21.35,21.52,26355,0
+RITM_A.US,D,20220902,000000,21.6,21.75,21.35,21.5,26736,0
+RITM_A.US,D,20220906,000000,21.42,21.48,21.1501,21.23,27961,0
+RITM_A.US,D,20220907,000000,21.2,21.6,21.1002,21.4,15070,0
+RITM_A.US,D,20220908,000000,21.39,21.57,21.265,21.57,8592,0
+RITM_A.US,D,20220909,000000,21.47,21.8561,21.45,21.6,24472,0
+RITM_A.US,D,20220912,000000,21.65,21.985,21.65,21.8112,6183,0
+RITM_A.US,D,20220913,000000,21.79,21.865,21.6,21.83,4830,0
+RITM_A.US,D,20220914,000000,21.95,21.97,21.6075,21.84,9594,0
+RITM_A.US,D,20220915,000000,21.89,21.89,21.79,21.85,9904,0
+RITM_A.US,D,20220916,000000,21.8,21.8,21.365,21.365,12731,0
+RITM_A.US,D,20220919,000000,21.5,21.51,21.31,21.4,14434,0
+RITM_A.US,D,20220920,000000,21.57,21.57,21.17,21.2384,5629,0
+RITM_A.US,D,20220921,000000,21.37,21.39,21.21,21.305,10250,0
+RITM_A.US,D,20220922,000000,21.37,21.37,21.07,21.12,8340,0
+RITM_A.US,D,20220923,000000,21.08,21.08,20.16,20.4368,19824,0
+RITM_A.US,D,20220926,000000,20.5,20.85,18.8,19.81,32087,0
+RITM_A.US,D,20220927,000000,19.72,20.3425,19.04,19.04,25820,0
+RITM_A.US,D,20220928,000000,19.1,19.87,19.1,19.63,14645,0
+RITM_A.US,D,20220929,000000,19.89,19.89,18.73,19.0289,37211,0
+RITM_A.US,D,20220930,000000,18.91,19.44,18.91,19.24,44628,0
+RITM_A.US,D,20221003,000000,19.48,20.49,19.3784,20.27,35342,0
+RITM_A.US,D,20221004,000000,20.27,21.24,20.27,20.79,20943,0
+RITM_A.US,D,20221005,000000,20.79,20.79,19.8,19.8,13310,0
+RITM_A.US,D,20221006,000000,19.76,19.77,19.25,19.305,30264,0
+RITM_A.US,D,20221007,000000,19.2,19.25,18.85,18.97,43492,0
+RITM_A.US,D,20221010,000000,18.86,19.17,18.86,18.97,9261,0
+RITM_A.US,D,20221011,000000,19.03,19.03,18.79,18.91,25017,0
+RITM_A.US,D,20221012,000000,18.91,19.1499,18.7,18.7,15301,0
+RITM_A.US,D,20221013,000000,18.7,19.1,18.55,18.91,60520,0
+RITM_A.US,D,20221014,000000,18.58,18.68,18.4521,18.5351,9877,0
+RITM_A.US,D,20221017,000000,18.74,19.1898,18.45,18.7,9806,0
+RITM_A.US,D,20221018,000000,18.58,18.8621,18.4,18.4829,23261,0
+RITM_A.US,D,20221019,000000,18.3,18.5769,17.7,17.92,61292,0
+RITM_A.US,D,20221020,000000,18.42,18.62,17.4,17.6901,51108,0
+RITM_A.US,D,20221021,000000,17.82,18.0063,17.25,17.745,84626,0
+RITM_A.US,D,20221024,000000,18.29,18.29,17.31,17.6,35760,0
+RITM_A.US,D,20221025,000000,17.51,17.93,17.4,17.9166,261808,0
+RITM_A.US,D,20221026,000000,18.102,18.2,17.771,17.97,25220,0
+RITM_A.US,D,20221027,000000,17.97,18.8025,17.9001,18.25,34902,0
+RITM_A.US,D,20221028,000000,18.56,18.6809,18.26,18.49,47212,0
+RITM_A.US,D,20221031,000000,18.78,18.78,18.37,18.37,186302,0
+RITM_A.US,D,20221101,000000,18.44,18.825,18.38,18.77,45994,0
+RITM_A.US,D,20221102,000000,18.71,19.77,18.71,19.19,41045,0
+RITM_A.US,D,20221103,000000,19.19,19.32,19.03,19.15,9845,0
+RITM_A.US,D,20221104,000000,19.4445,19.62,19.1317,19.34,15996,0
+RITM_A.US,D,20221107,000000,19.5,19.83,19.39,19.6433,21420,0
+RITM_A.US,D,20221108,000000,19.8,20.13,19.682,19.93,17250,0
+RITM_A.US,D,20221109,000000,19.76,19.82,19.6,19.68,17358,0
+RITM_A.US,D,20221110,000000,19.98,20.76,19.98,20.54,23935,0
+RITM_A.US,D,20221111,000000,21.23,21.23,20.615,20.9,10047,0
+RITM_A.US,D,20221114,000000,20.8,21.2,20.5284,20.7,24591,0
+RITM_A.US,D,20221115,000000,20.94,21.35,20.9,20.91,25230,0
+RITM_A.US,D,20221116,000000,20.89,21.2264,20.57,20.89,20209,0
+RITM_A.US,D,20221117,000000,20.89,20.91,20.4,20.69,27533,0
+RITM_A.US,D,20221118,000000,20.88,21.03,20.64,20.72,31877,0
+RITM_A.US,D,20221121,000000,20.75,21.025,20.75,20.93,26848,0
+RITM_A.US,D,20221122,000000,20.95,20.95,20.5391,20.84,38005,0
+RITM_A.US,D,20221123,000000,20.88,21,20.5704,20.5704,21930,0
+RITM_A.US,D,20221125,000000,20.52,20.6499,20.52,20.6499,2063,0
+RITM_A.US,D,20221128,000000,20.7,21,20.65,20.84,27594,0
+RITM_A.US,D,20221129,000000,20.85,20.89,20.55,20.55,33697,0
+RITM_A.US,D,20221130,000000,20.7,20.89,20.5401,20.7,50141,0
+RITM_A.US,D,20221201,000000,20.89,21.04,20.7718,21.04,18150,0
+RITM_A.US,D,20221202,000000,21.04,21.04,20.71,20.86,16610,0
+RITM_A.US,D,20221205,000000,20.91,20.93,20.12,20.13,12173,0
+RITM_A.US,D,20221206,000000,20.3,20.3,19.2433,19.58,75777,0
+RITM_A.US,D,20221207,000000,19.8,20.18,19.64,20.18,27399,0
+RITM_A.US,D,20221208,000000,20.18,20.35,20.1,20.2,28059,0
+RITM_A.US,D,20221209,000000,20.25,20.25,19.902,19.902,24287,0
+RITM_A.US,D,20221212,000000,19.9,19.95,19.47,19.76,17037,0
+RITM_A.US,D,20221213,000000,20.01,20.05,19.6416,19.78,14565,0
+RITM_A.US,D,20221214,000000,19.9,19.9,19.62,19.84,11990,0
+RITM_A.US,D,20221215,000000,19.83,19.83,19.38,19.38,38600,0
+RITM_A.US,D,20221216,000000,19.35,19.6999,19.35,19.5896,49483,0
+RITM_A.US,D,20221219,000000,19.47,19.83,19.4,19.7,28986,0
+RITM_A.US,D,20221220,000000,19.6,19.8,19.4413,19.58,37458,0
+RITM_A.US,D,20221221,000000,19.69,19.82,19.4414,19.7001,77697,0
+RITM_A.US,D,20221222,000000,19.73,19.7582,19.55,19.6428,30586,0
+RITM_A.US,D,20221223,000000,19.68,19.8088,19.51,19.51,8534,0
+RITM_A.US,D,20221227,000000,19.42,19.7465,19.42,19.5499,17858,0
+RITM_A.US,D,20221228,000000,19.69,19.69,19.36,19.65,76277,0
+RITM_A.US,D,20221229,000000,20,20,19.6499,19.67,46785,0
+RITM_A.US,D,20221230,000000,19.68,20.1,19.55,19.65,61917,0
+RITM_A.US,D,20230103,000000,19.88,20.15,19.8398,20.15,23951,0
+RITM_A.US,D,20230104,000000,20.17,20.9799,20.17,20.64,27325,0
+RITM_A.US,D,20230105,000000,20.7,20.9699,20.64,20.87,13625,0
+RITM_A.US,D,20230106,000000,21.15,21.38,21.1,21.25,35618,0
+RITM_A.US,D,20230109,000000,21.29,21.4,21.14,21.25,29206,0
+RITM_A.US,D,20230110,000000,21.35,21.4,21.2,21.23,22394,0
+RITM_A.US,D,20230111,000000,21.23,21.4799,21.2001,21.25,56537,0
+RITM_A.US,D,20230112,000000,20.99,21.3499,20.99,21.26,69569,0
+RITM_A.US,D,20230113,000000,21.37,21.58,21.2006,21.5001,19386,0
+RITM_A.US,D,20230117,000000,21.79,22.25,21.7,21.7,25794,0
+RITM_A.US,D,20230118,000000,21.77,22.36,21.51,21.71,34671,0
+RITM_A.US,D,20230119,000000,21.58,21.93,21.58,21.8001,21881,0
+RITM_A.US,D,20230120,000000,21.72,22.09,21.6101,21.94,30319,0
+RITM_A.US,D,20230123,000000,21.82,22.0999,21.69,21.75,54372,0
+RITM_A.US,D,20230124,000000,21.76,21.98,21.75,21.98,18620,0
+RITM_A.US,D,20230125,000000,21.88,22.02,21.88,21.95,13330,0
+RITM_A.US,D,20230126,000000,22.08,22.1,21.95,22.05,8433,0
+RITM_A.US,D,20230127,000000,22.09,22.3612,22.0101,22.2744,21797,0
+RITM_A.US,D,20230130,000000,22.51,22.7757,22.1682,22.4124,14182,0
+RITM_A.US,D,20230131,000000,22.45,22.7196,22.01,22.23,39393,0
+RITM_A.US,D,20230201,000000,22.39,22.52,22.1065,22.52,10813,0
+RITM_A.US,D,20230202,000000,22.61,22.75,22.4101,22.74,21503,0
+RITM_A.US,D,20230203,000000,22.43,23.11,22.42,22.67,30142,0
+RITM_A.US,D,20230206,000000,22.72,22.72,22.505,22.59,13768,0
+RITM_A.US,D,20230207,000000,22.57,22.6,22.35,22.45,22005,0
+RITM_A.US,D,20230208,000000,22.3,22.65,22.3,22.46,15107,0
+RITM_A.US,D,20230209,000000,22.65,22.7,22.31,22.31,20980,0
+RITM_A.US,D,20230210,000000,22.41,22.4978,22.26,22.3501,13828,0
+RITM_A.US,D,20230213,000000,22.36,22.5,22.25,22.36,24195,0
+RITM_A.US,D,20230214,000000,22.21,22.56,22.2,22.37,26431,0
+RITM_A.US,D,20230215,000000,22.49,22.665,22.4,22.58,11426,0
+RITM_A.US,D,20230216,000000,22.58,22.874,22.2601,22.57,11407,0
+RITM_A.US,D,20230217,000000,22.5,22.96,22.5,22.84,31433,0
+RITM_A.US,D,20230221,000000,22.95,22.95,22.42,22.42,21947,0
+RITM_A.US,D,20230222,000000,22.58,22.65,22.42,22.62,10108,0
+RITM_A.US,D,20230223,000000,22.62,22.86,22.5001,22.82,10362,0
+RITM_A.US,D,20230224,000000,22.84,23,22.5501,22.87,7987,0
+RITM_A.US,D,20230227,000000,23,23.36,23,23.34,17157,0
+RITM_A.US,D,20230228,000000,23.21,23.71,23.21,23.71,27961,0
+RITM_A.US,D,20230301,000000,23.57,23.849,23.3,23.46,5424,0
+RITM_A.US,D,20230302,000000,23.25,23.61,23.25,23.44,9574,0
+RITM_A.US,D,20230303,000000,23.49,23.68,23.4201,23.47,16505,0
+RITM_A.US,D,20230306,000000,23.65,23.68,23.41,23.55,8692,0
+RITM_A.US,D,20230307,000000,23.41,23.5387,23.25,23.38,10553,0
+RITM_A.US,D,20230308,000000,23.4126,23.57,23.25,23.52,6372,0
+RITM_A.US,D,20230309,000000,23.3,23.3458,22.76,22.83,16465,0
+RITM_A.US,D,20230310,000000,22.75,22.99,22.06,22.2,17551,0
+RITM_A.US,D,20230313,000000,22,22.18,21.24,21.385,17632,0
+RITM_A.US,D,20230314,000000,21.5,21.9799,21.2,21.6,9948,0
+RITM_A.US,D,20230315,000000,21.29,21.3,20.08,20.1161,27736,0
+RITM_A.US,D,20230316,000000,19.86,20.77,19.72,20.61,18840,0
+RITM_A.US,D,20230317,000000,20.6,20.6,20.25,20.33,11036,0
+RITM_A.US,D,20230320,000000,20.33,20.6378,19.7501,19.93,28741,0
+RITM_A.US,D,20230321,000000,20.41,20.91,20,20.9,18747,0
+RITM_A.US,D,20230322,000000,21.15,21.4999,20.2293,20.64,29901,0
+RITM_A.US,D,20230323,000000,20.5,20.95,20.3,20.3401,8532,0
+RITM_A.US,D,20230324,000000,20.29,20.6752,20.01,20.35,12730,0
+RITM_A.US,D,20230327,000000,20.41,21.0025,19.91,20.284,11239,0
+RITM_A.US,D,20230328,000000,20.2,20.3894,20,20.32,5882,0
+RITM_A.US,D,20230329,000000,20.25,20.525,20.209,20.49,2786,0
+RITM_A.US,D,20230330,000000,20.5,21.3934,20.09,21.16,20065,0
+RITM_A.US,D,20230331,000000,21.15,22.16,21.15,22.16,31791,0
+RITM_A.US,D,20230403,000000,22.04,22.42,21.4183,22.2,16681,0
+RITM_A.US,D,20230404,000000,22.35,22.35,22.0337,22.1999,10935,0
+RITM_A.US,D,20230405,000000,22.2,22.64,21.8018,22.48,29322,0
+RITM_A.US,D,20230406,000000,22.5,22.74,22.5,22.5508,15005,0
+RITM_A.US,D,20230410,000000,22.5859,22.65,22.22,22.63,14620,0
+RITM_A.US,D,20230411,000000,22.63,22.7707,22.44,22.62,10405,0
+RITM_A.US,D,20230412,000000,22.6,22.74,22.4,22.4,10926,0
+RITM_A.US,D,20230413,000000,22.07,22.07,21.87,21.95,6399,0
+RITM_A.US,D,20230414,000000,22.11,22.16,21.69,21.72,13958,0
+RITM_A.US,D,20230417,000000,21.71,21.71,21.24,21.63,17130,0
+RITM_A.US,D,20230418,000000,21.5989,21.68,21.5,21.63,5262,0
+RITM_A.US,D,20230419,000000,21.7,21.7,21.51,21.57,8477,0
+RITM_A.US,D,20230420,000000,21.52,21.6799,21.52,21.64,4674,0
+RITM_A.US,D,20230421,000000,21.5001,21.59,21.44,21.52,7728,0
+RITM_A.US,D,20230424,000000,21.55,21.55,20.96,21.05,12869,0
+RITM_A.US,D,20230425,000000,20.97,21.07,20.67,20.78,10739,0
+RITM_A.US,D,20230426,000000,20.78,21.17,20.75,21.02,21367,0
+RITM_A.US,D,20230427,000000,21.11,21.22,20.91,21.11,6059,0
+RITM_A.US,D,20230428,000000,21.22,21.97,21.12,21.97,26349,0
+RITM_A.US,D,20230501,000000,21.97,22.1,21.6736,21.98,13984,0
+RITM_A.US,D,20230502,000000,22,22,21.55,21.99,16653,0
+RITM_A.US,D,20230503,000000,22.1,22.15,21.53,21.53,10972,0
+RITM_A.US,D,20230504,000000,21.85,21.85,21.05,21.0727,23912,0
+RITM_A.US,D,20230505,000000,21.16,21.43,21.03,21.1412,14537,0
+RITM_A.US,D,20230508,000000,21.2,21.56,21.162,21.275,6572,0
+RITM_A.US,D,20230509,000000,21.2601,21.3,21.07,21.11,9729,0
+RITM_A.US,D,20230510,000000,21.18,21.34,21.1,21.1,6228,0
+RITM_A.US,D,20230511,000000,21.49,21.49,21.1,21.1501,7905,0
+RITM_A.US,D,20230512,000000,21.09,21.39,21.07,21.1301,8238,0
+RITM_A.US,D,20230515,000000,22,22,20.53,20.53,17592,0
+RITM_A.US,D,20230516,000000,20.56,20.9,20.55,20.88,10910,0
+RITM_A.US,D,20230517,000000,21,21.6,20.75,21.02,10775,0
+RITM_A.US,D,20230518,000000,21.02,21.48,21.02,21.125,6710,0
+RITM_A.US,D,20230519,000000,21.3,21.3,20.99,21,5151,0
+RITM_A.US,D,20230522,000000,21.2,21.47,21.16,21.36,13437,0
+RITM_A.US,D,20230523,000000,21.27,21.4945,21,21.35,24139,0
+RITM_A.US,D,20230524,000000,21.5,21.5,20.99,21.3,16007,0
+RITM_A.US,D,20230525,000000,21.25,21.3,20.9,21.1395,15023,0
+RITM_A.US,D,20230526,000000,21.02,21.22,21.01,21.1699,3104,0
+RITM_A.US,D,20230530,000000,21.49,21.5958,21.02,21.02,7745,0
+RITM_A.US,D,20230531,000000,21.08,21.81,20.85,21.81,43565,0
+RITM_A.US,D,20230601,000000,21.65,22.4,21.65,22.09,8932,0
+RITM_A.US,D,20230602,000000,22.09,22.55,21.935,22.12,13619,0
+RITM_A.US,D,20230605,000000,22.3,22.73,22.1,22.42,12777,0
+RITM_A.US,D,20230606,000000,22.4,22.67,22.29,22.66,14105,0
+RITM_A.US,D,20230607,000000,22.5,22.85,22.5,22.81,13672,0
+RITM_A.US,D,20230608,000000,22.77,22.81,22.65,22.81,6987,0
+RITM_A.US,D,20230609,000000,22.8,22.8,22.515,22.52,2837,0
+RITM_A.US,D,20230612,000000,22.79,22.79,22.4107,22.4107,7679,0
+RITM_A.US,D,20230613,000000,22.45,22.72,22.3,22.6,11425,0
+RITM_A.US,D,20230614,000000,22.65,22.67,22.22,22.24,4716,0
+RITM_A.US,D,20230615,000000,22.61,22.61,22.2522,22.3912,3549,0
+RITM_A.US,D,20230616,000000,22.3,22.4,22.15,22.17,5451,0
+RITM_A.US,D,20230620,000000,22.275,22.38,22.084,22.18,8305,0
+RITM_A.US,D,20230621,000000,22.2,22.7,22.2,22.62,10510,0
+RITM_A.US,D,20230622,000000,22.75,22.84,22.64,22.64,20599,0
+RITM_A.US,D,20230623,000000,22.5001,22.8177,22.5001,22.8009,7165,0
+RITM_A.US,D,20230626,000000,22.84,22.84,22.4938,22.71,13857,0
+RITM_A.US,D,20230627,000000,22.724,22.795,22.6,22.7,4960,0
+RITM_A.US,D,20230628,000000,22.51,22.83,22.5,22.5,9298,0
+RITM_A.US,D,20230629,000000,22.73,22.73,22.49,22.61,7339,0
+RITM_A.US,D,20230630,000000,22.66,22.74,22.27,22.32,97179,0
+RITM_A.US,D,20230703,000000,22.25,22.7499,22.25,22.7,9439,0
+RITM_A.US,D,20230705,000000,22.74,22.85,22.68,22.84,12713,0
+RITM_A.US,D,20230706,000000,22.79,22.79,22.4,22.655,7922,0
+RITM_A.US,D,20230707,000000,22.69,22.8,22.61,22.72,9171,0
+RITM_A.US,D,20230710,000000,22.65,22.8,22.65,22.71,14510,0
+RITM_A.US,D,20230711,000000,22.76,22.8,22.7,22.76,50145,0
+RITM_A.US,D,20230712,000000,22.7763,22.935,22.75,22.8,26901,0
+RITM_A.US,D,20230713,000000,22.7,22.94,22.7,22.84,29022,0
+RITM_A.US,D,20230714,000000,22.6,22.62,22.21,22.4,17104,0
+RITM_A.US,D,20230717,000000,22.4,22.5647,22.3712,22.3712,5009,0
+RITM_A.US,D,20230718,000000,22.3722,22.5525,22.3722,22.4789,5865,0
+RITM_A.US,D,20230719,000000,22.48,22.58,22.48,22.55,6349,0
+RITM_A.US,D,20230720,000000,22.58,22.59,22.5,22.54,5453,0
+RITM_A.US,D,20230721,000000,22.59,22.63,22.5444,22.57,7203,0
+RITM_A.US,D,20230724,000000,22.62,22.65,22.5501,22.5501,20177,0
+RITM_A.US,D,20230725,000000,22.65,22.65,22.56,22.64,9822,0
+RITM_A.US,D,20230726,000000,22.65,22.75,22.6002,22.66,21412,0
+RITM_A.US,D,20230727,000000,22.85,22.85,22.6,22.6001,17366,0
+RITM_A.US,D,20230728,000000,22.74,22.8,22.5,22.56,13038,0
+RITM_A.US,D,20230731,000000,22.64,22.71,22.58,22.59,19839,0
+RITM_A.US,D,20230801,000000,22.7,22.7,22.56,22.6199,9652,0
+RITM_A.US,D,20230802,000000,22.67,22.7299,22.48,22.48,16165,0
+RITM_A.US,D,20230803,000000,22.48,22.5448,22.31,22.31,12581,0
+RITM_A.US,D,20230804,000000,22.32,22.51,22.1899,22.5,50165,0
+RITM_A.US,D,20230807,000000,22.75,22.75,22.22,22.395,14709,0
+RITM_A.US,D,20230808,000000,22.4,22.5233,22.225,22.5233,12138,0
+RITM_A.US,D,20230809,000000,22.75,22.775,22.62,22.7,18075,0
+RITM_A.US,D,20230810,000000,22.99,22.99,22.72,22.8,15961,0
+RITM_A.US,D,20230811,000000,22.85,22.8999,22.7,22.88,13794,0
+RITM_A.US,D,20230814,000000,23,23,22.87,22.94,34298,0
+RITM_A.US,D,20230815,000000,22.99,23.1,22.93,22.95,31624,0
+RITM_A.US,D,20230816,000000,22.99,23.0345,22.8,22.95,13482,0
+RITM_A.US,D,20230817,000000,22.95,22.99,22.67,22.98,19985,0
+RITM_A.US,D,20230818,000000,22.95,23.1,22.75,23.01,14636,0
+RITM_A.US,D,20230821,000000,22.97,23.05,22.85,22.9401,14109,0
+RITM_A.US,D,20230822,000000,22.96,23.07,22.81,22.81,15940,0
+RITM_A.US,D,20230823,000000,22.98,23.05,22.8901,23,13205,0
+RITM_A.US,D,20230824,000000,23.03,23.05,22.92,22.94,30021,0
+RITM_A.US,D,20230825,000000,23.03,23.0499,22.97,23.02,10136,0
+RITM_A.US,D,20230828,000000,23.12,23.2399,22.93,22.96,26158,0
+RITM_A.US,D,20230829,000000,23.02,23.1973,22.95,23.01,13901,0
+RITM_A.US,D,20230830,000000,23.15,23.36,23,23.03,20188,0
+RITM_A.US,D,20230831,000000,23.1,23.3112,23.09,23.09,21309,0
+RITM_A.US,D,20230901,000000,23.235,23.4,23.2,23.25,7348,0
+RITM_A.US,D,20230905,000000,23.25,23.39,23.1,23.32,10954,0
+RITM_A.US,D,20230906,000000,23.11,23.36,23.08,23.08,18942,0
+RITM_A.US,D,20230907,000000,23.2,23.271,23.1,23.13,17351,0
+RITM_A.US,D,20230908,000000,23.25,23.35,23.1,23.1,11802,0
+RITM_A.US,D,20230911,000000,23.1,23.2974,23.1,23.1,22740,0
+RITM_A.US,D,20230912,000000,23.12,23.3,23.1,23.12,23090,0
+RITM_A.US,D,20230913,000000,23.18,23.21,22.65,23.12,19848,0
+RITM_A.US,D,20230914,000000,23.2,23.2,23.03,23.06,28532,0
+RITM_A.US,D,20230915,000000,23.07,23.21,23.07,23.0801,18541,0
+RITM_A.US,D,20230918,000000,23.11,23.22,23.1,23.14,55640,0
+RITM_A.US,D,20230919,000000,23.15,23.182,23.09,23.09,41905,0
+RITM_A.US,D,20230920,000000,23.165,23.19,23.09,23.09,30523,0
+RITM_A.US,D,20230921,000000,23.07,23.15,22.95,23.0699,45969,0
+RITM_A.US,D,20230922,000000,23.03,23.1,23,23.08,38798,0
+RITM_A.US,D,20230925,000000,23.03,23.1,22.91,22.91,56375,0
+RITM_A.US,D,20230926,000000,22.95,23.07,22.87,22.92,68723,0
+RITM_A.US,D,20230927,000000,23.08,23.1,22.88,22.96,59821,0
+RITM_A.US,D,20230928,000000,23.02,23.24,22.93,23.09,52280,0
+RITM_A.US,D,20230929,000000,23.155,23.155,23.0101,23.14,11775,0
+RITM_A.US,D,20231002,000000,23.09,23.09,22.9,23,17219,0
+RITM_A.US,D,20231003,000000,22.99,22.99,22.39,22.5,36498,0
+RITM_A.US,D,20231004,000000,22.45,22.88,22.04,22.65,29475,0
+RITM_A.US,D,20231005,000000,22.6,22.98,22.5133,22.98,10886,0
+RITM_A.US,D,20231006,000000,22.84,23.21,22.64,23,18738,0
+RITM_A.US,D,20231009,000000,23,23.3,22.98,23.1572,13195,0
+RITM_A.US,D,20231010,000000,23.24,23.2999,22.925,23.2184,14780,0
+RITM_A.US,D,20231011,000000,23.29,23.42,23.2212,23.33,12422,0
+RITM_A.US,D,20231012,000000,23.43,23.45,23.13,23.28,21099,0
+RITM_A.US,D,20231013,000000,23.08,23.2,22.63,22.8842,20792,0
+RITM_A.US,D,20231016,000000,22.94,23.14,22.5964,22.7905,18834,0
+RITM_A.US,D,20231017,000000,22.74,23,22.63,22.7,19302,0
+RITM_A.US,D,20231018,000000,22.59,22.895,22.55,22.7335,13438,0
+RITM_A.US,D,20231019,000000,22.61,22.7,22.44,22.44,10863,0
+RITM_A.US,D,20231020,000000,22.49,22.66,22.4,22.49,7273,0
+RITM_A.US,D,20231023,000000,22.475,22.71,22.3701,22.38,13105,0
+RITM_A.US,D,20231024,000000,22.45,22.4723,22,22.38,13996,0
+RITM_A.US,D,20231025,000000,22.57,22.57,22.0601,22.14,11057,0
+RITM_A.US,D,20231026,000000,22.5,22.5,22.33,22.36,7341,0
+RITM_A.US,D,20231027,000000,22.35,22.59,22.1025,22.15,19980,0
+RITM_A.US,D,20231030,000000,22.16,22.3877,22.16,22.25,6769,0
+RITM_A.US,D,20231031,000000,22.25,22.68,22.25,22.59,18101,0
+RITM_A.US,D,20231101,000000,22.64,23.14,22.49,23,23940,0
+RITM_A.US,D,20231102,000000,22.74,23.41,22.74,23.14,26179,0
+RITM_A.US,D,20231103,000000,23.36,23.4369,23.2204,23.36,15138,0
+RITM_A.US,D,20231106,000000,23.28,23.28,23.05,23.17,13187,0
+RITM_A.US,D,20231107,000000,23.26,23.26,22.89,22.89,76157,0
+RITM_A.US,D,20231108,000000,22.9,23.1612,22.83,22.96,23733,0
+RITM_A.US,D,20231109,000000,23.12,23.12,22.82,22.95,13412,0
+RITM_A.US,D,20231110,000000,23.05,23.11,22.85,22.98,19023,0
+RITM_A.US,D,20231113,000000,23.09,23.18,23.02,23.07,6886,0
+RITM_A.US,D,20231114,000000,23.16,23.3,22.94,23.25,19363,0
+RITM_A.US,D,20231115,000000,23.28,23.33,22.8847,23.33,17919,0
+RITM_A.US,D,20231116,000000,23.05,23.2781,23.05,23.18,23623,0
+RITM_A.US,D,20231117,000000,23.06,23.4791,22.89,22.91,36057,0
+RITM_A.US,D,20231120,000000,22.91,23.36,22.91,23,6123,0
+RITM_A.US,D,20231121,000000,23,23.25,22.91,22.95,11190,0
+RITM_A.US,D,20231122,000000,23,23.04,22.92,23.04,9432,0
+RITM_A.US,D,20231124,000000,23.04,23.04,22.93,22.97,2128,0
+RITM_A.US,D,20231127,000000,23.02,23.16,22.9603,23.01,12027,0
+RITM_A.US,D,20231128,000000,23,23.1796,23,23.06,9409,0
+RITM_A.US,D,20231129,000000,23.05,23.3299,23.05,23.12,5299,0
+RITM_A.US,D,20231130,000000,23.1912,23.49,23.14,23.49,22719,0
+RITM_A.US,D,20231201,000000,23.37,23.57,23.3,23.39,21660,0
+RITM_A.US,D,20231204,000000,23.38,23.7,23.38,23.53,11706,0
+RITM_A.US,D,20231205,000000,23.83,23.98,23.51,23.69,43413,0
+RITM_A.US,D,20231206,000000,23.88,23.88,23.62,23.7,15275,0
+RITM_A.US,D,20231207,000000,23.8,23.8,23.6001,23.7,8368,0
+RITM_A.US,D,20231208,000000,23.78,23.88,23.5562,23.88,11629,0
+RITM_A.US,D,20231211,000000,23.89,23.9799,23.72,23.92,11308,0
+RITM_A.US,D,20231212,000000,23.83,24,23.83,23.98,4748,0
+RITM_A.US,D,20231213,000000,23.9561,24.1,23.9,24.09,24044,0
+RITM_A.US,D,20231214,000000,24.07,24.1528,23.9601,24.07,16851,0
+RITM_A.US,D,20231215,000000,24.13,24.48,24.09,24.25,20238,0
+RITM_A.US,D,20231218,000000,24.3,24.46,24.1,24.1,10204,0
+RITM_A.US,D,20231219,000000,24.26,24.4,24.18,24.22,14122,0
+RITM_A.US,D,20231220,000000,24.28,24.51,24.06,24.14,37975,0
+RITM_A.US,D,20231221,000000,24.45,24.45,23.95,23.98,21702,0
+RITM_A.US,D,20231222,000000,23.95,24.08,23.92,24.03,18633,0
+RITM_A.US,D,20231226,000000,23.94,24.4198,23.94,24.27,7856,0
+RITM_A.US,D,20231227,000000,24.1,24.3,23.9,24,24191,0
+RITM_A.US,D,20231228,000000,23.99,24.1488,23.84,24,15822,0
+RITM_A.US,D,20231229,000000,24.05,24.07,23.86,23.86,24045,0
+RITM_A.US,D,20240102,000000,24.02,24.3812,23.8839,24.08,12410,0
+RITM_A.US,D,20240103,000000,24.08,24.08,23.85,23.9,19718,0
+RITM_A.US,D,20240104,000000,23.94,24,23.87,23.96,20857,0
+RITM_A.US,D,20240105,000000,24.04,24.085,23.8801,24,15343,0
+RITM_A.US,D,20240108,000000,24.18,24.34,24.0558,24.3,22927,0
+RITM_A.US,D,20240109,000000,24.25,24.34,24.15,24.17,35647,0
+RITM_A.US,D,20240110,000000,24.19,24.2894,24.15,24.25,12483,0
+RITM_A.US,D,20240111,000000,24.29,24.4,24.15,24.4,18526,0
+RITM_A.US,D,20240112,000000,23.9,24.1,23.74,23.85,43556,0
+RITM_A.US,D,20240116,000000,23.85,23.9901,23.77,23.85,11226,0
+RITM_A.US,D,20240117,000000,23.8,23.9046,23.8,23.86,6332,0
+RITM_A.US,D,20240118,000000,23.86,23.95,23.68,23.86,14635,0
+RITM_A.US,D,20240119,000000,23.8,23.99,23.8,23.98,9152,0
+RITM_A.US,D,20240122,000000,24,24,23.89,23.95,6411,0
+RITM_A.US,D,20240123,000000,23.9999,23.9999,23.903,23.92,6424,0
+RITM_A.US,D,20240124,000000,24,24,23.76,23.91,23809,0
+RITM_A.US,D,20240125,000000,23.99,24.2458,23.94,24.21,18787,0
+RITM_A.US,D,20240126,000000,24.22,24.2992,24.12,24.26,11721,0
+RITM_A.US,D,20240129,000000,24.3,24.41,24.1915,24.4001,11090,0
+RITM_A.US,D,20240130,000000,24.26,24.48,24.26,24.48,7451,0
+RITM_A.US,D,20240131,000000,24.33,24.46,24.19,24.19,12065,0
+RITM_A.US,D,20240201,000000,24.38,24.38,24.0301,24.15,17077,0
+RITM_A.US,D,20240202,000000,24.28,24.32,24.1,24.2081,18105,0
+RITM_A.US,D,20240205,000000,24.29,24.29,24.06,24.1,13482,0
+RITM_A.US,D,20240206,000000,24.19,24.1984,24.05,24.05,28441,0
+RITM_A.US,D,20240207,000000,24.0999,24.1625,24.05,24.1,18124,0
+RITM_A.US,D,20240208,000000,24.15,24.2399,24.12,24.2,13995,0
+RITM_A.US,D,20240209,000000,24.12,24.4299,24.12,24.41,19662,0
+RITM_A.US,D,20240212,000000,24.32,24.415,24.32,24.41,19605,0
+RITM_A.US,D,20240213,000000,24.39,24.426,24.2009,24.4,15062,0
+RITM_A.US,D,20240214,000000,24.43,24.5,24.3594,24.46,12479,0
+RITM_A.US,D,20240215,000000,24.48,24.48,24.26,24.475,16728,0
+RITM_A.US,D,20240216,000000,24.33,24.46,24.28,24.28,10964,0
+RITM_A.US,D,20240220,000000,24.43,24.65,24.27,24.445,18289,0
+RITM_A.US,D,20240221,000000,24.35,24.47,24.35,24.4379,11579,0
+RITM_A.US,D,20240222,000000,24.4557,24.495,24.42,24.46,9876,0
+RITM_A.US,D,20240223,000000,24.46,24.64,24.4,24.64,12019,0
+RITM_A.US,D,20240226,000000,24.6254,24.6254,24.46,24.57,15447,0
+RITM_A.US,D,20240227,000000,24.55,24.55,24.28,24.37,29567,0
+RITM_A.US,D,20240228,000000,24.35,24.445,24.35,24.4,14664,0
+RITM_A.US,D,20240229,000000,24.39,24.4399,24.15,24.15,26404,0
+RITM_A.US,D,20240301,000000,24.18,24.3814,24.18,24.33,20475,0
+RITM_A.US,D,20240304,000000,24.33,24.4299,24.2853,24.4299,12313,0
+RITM_A.US,D,20240305,000000,24.43,24.54,24.35,24.54,18383,0
+RITM_A.US,D,20240306,000000,24.55,24.55,24.3501,24.4801,24030,0
+RITM_A.US,D,20240307,000000,24.42,24.57,24.42,24.57,16280,0
+RITM_A.US,D,20240308,000000,24.57,24.6437,24.46,24.63,17321,0
+RITM_A.US,D,20240311,000000,24.62,24.63,24.47,24.56,15901,0
+RITM_A.US,D,20240312,000000,24.56,24.56,24.42,24.42,21462,0
+RITM_A.US,D,20240313,000000,24.44,24.54,24.44,24.52,10534,0
+RITM_A.US,D,20240314,000000,24.64,24.64,24.5105,24.62,8891,0
+RITM_A.US,D,20240315,000000,24.64,24.6691,24.55,24.61,7331,0
+RITM_A.US,D,20240318,000000,24.66,24.66,24.55,24.575,18100,0
+RITM_A.US,D,20240319,000000,24.64,24.64,24.51,24.555,19465,0
+RITM_A.US,D,20240320,000000,24.56,24.59,24.47,24.5,55201,0
+RITM_A.US,D,20240321,000000,24.63,24.665,24.51,24.59,20462,0
+RITM_A.US,D,20240322,000000,24.61,24.6534,24.6,24.63,8324,0
+RITM_A.US,D,20240325,000000,24.63,24.7,24.5988,24.68,11503,0
+RITM_A.US,D,20240326,000000,24.75,24.97,24.73,24.9,42723,0
+RITM_A.US,D,20240327,000000,24.81,24.9365,24.7501,24.8,10338,0
+RITM_A.US,D,20240328,000000,24.85,24.97,24.42,24.42,32089,0
+RITM_A.US,D,20240401,000000,24.64,24.84,24.6,24.84,27155,0
+RITM_A.US,D,20240402,000000,24.84,24.84,24.66,24.81,11316,0
+RITM_A.US,D,20240403,000000,24.9,24.97,24.845,24.88,41250,0
+RITM_A.US,D,20240404,000000,24.97,24.99,24.9,24.9,27569,0
+RITM_A.US,D,20240405,000000,24.93,25,24.93,24.95,22607,0
+RITM_A.US,D,20240408,000000,24.95,25.04,24.935,25.04,31426,0
+RITM_A.US,D,20240409,000000,25.03,25.2,24.975,24.98,18146,0
+RITM_A.US,D,20240410,000000,25.05,25.085,24.97,24.98,44175,0
+RITM_A.US,D,20240411,000000,25,25.037,24.97,25.03,9230,0
+RITM_A.US,D,20240412,000000,24.76,24.76,24.6378,24.68,17298,0
+RITM_A.US,D,20240415,000000,24.68,24.76,24.5068,24.5299,25520,0
+RITM_A.US,D,20240416,000000,24.53,24.5634,24.45,24.55,13106,0
+RITM_A.US,D,20240417,000000,24.5,24.5895,24.45,24.45,25047,0
+RITM_A.US,D,20240418,000000,24.6,24.6,24.45,24.4716,16697,0
+RITM_A.US,D,20240419,000000,24.43,24.715,24.43,24.69,13687,0
+RITM_A.US,D,20240422,000000,24.69,24.69,24.4601,24.5473,16601,0
+RITM_A.US,D,20240423,000000,24.55,24.73,24.5,24.5501,22756,0
+RITM_A.US,D,20240424,000000,24.56,24.64,24.51,24.6,6310,0
+RITM_A.US,D,20240425,000000,24.6,24.69,24.54,24.58,5140,0
+RITM_A.US,D,20240426,000000,24.58,24.67,24.565,24.5998,10287,0
+RITM_A.US,D,20240429,000000,24.52,24.7499,24.4853,24.64,11304,0
+RITM_A.US,D,20240430,000000,24.7,24.84,24.7,24.84,36405,0
+RITM_A.US,D,20240501,000000,24.84,24.84,24.71,24.8,50584,0
+RITM_A.US,D,20240502,000000,24.83,25,24.7047,24.93,25855,0
+RITM_A.US,D,20240503,000000,24.99,25,24.9,24.9182,13496,0
+RITM_A.US,D,20240506,000000,24.88,24.974,24.88,24.915,12802,0
+RITM_A.US,D,20240507,000000,24.9,24.98,24.9,24.97,4194,0
+RITM_A.US,D,20240508,000000,25,25,24.88,24.905,19628,0
+RITM_A.US,D,20240509,000000,24.88,24.98,24.84,24.86,8098,0
+RITM_A.US,D,20240510,000000,24.86,24.9441,24.86,24.88,13130,0
+RITM_A.US,D,20240513,000000,24.98,24.98,24.85,24.8701,18996,0
+RITM_A.US,D,20240514,000000,24.96,24.96,24.85,24.8601,30097,0
+RITM_A.US,D,20240515,000000,24.98,24.98,24.85,24.92,31314,0
+RITM_A.US,D,20240516,000000,25,25,24.8946,24.95,8238,0
+RITM_A.US,D,20240517,000000,24.99,24.99,24.8901,24.97,7065,0
+RITM_A.US,D,20240520,000000,24.98,25,24.8241,24.92,44863,0
+RITM_A.US,D,20240521,000000,24.88,25.02,24.88,24.955,61837,0
+RITM_A.US,D,20240522,000000,24.98,25.035,24.93,25.01,28833,0
+RITM_A.US,D,20240523,000000,25.0197,25.07,24.94,25.05,21270,0
+RITM_A.US,D,20240524,000000,25,25.0224,24.9503,24.97,5503,0
+RITM_A.US,D,20240528,000000,25.05,25.111,25,25.06,9847,0
+RITM_A.US,D,20240529,000000,25,25.12,24.97,25.0645,29236,0
+RITM_A.US,D,20240530,000000,25.17,25.17,25.05,25.05,22646,0
+RITM_A.US,D,20240531,000000,25.04,25.13,25.0302,25.13,29320,0
+RITM_A.US,D,20240603,000000,25.05,25.19,25.05,25.16,14633,0
+RITM_A.US,D,20240604,000000,25.17,25.2421,25.1151,25.13,18594,0
+RITM_A.US,D,20240605,000000,25.15,25.23,25.11,25.15,15118,0
+RITM_A.US,D,20240606,000000,25.15,25.19,25.1284,25.165,20223,0
+RITM_A.US,D,20240607,000000,25.17,25.25,25.15,25.16,9996,0
+RITM_A.US,D,20240610,000000,25.13,25.22,25.05,25.08,20356,0
+RITM_A.US,D,20240611,000000,25.1528,25.2,25.1,25.1745,13075,0
+RITM_A.US,D,20240612,000000,25.18,25.24,25.15,25.1643,17361,0
+RITM_A.US,D,20240613,000000,25.15,25.28,25.09,25.09,15818,0
+RITM_A.US,D,20240614,000000,25.09,25.2325,25.09,25.17,15557,0
+RITM_A.US,D,20240617,000000,25.08,25.2,25.08,25.145,18527,0
+RITM_A.US,D,20240618,000000,25.08,25.25,25.08,25.13,18562,0
+RITM_A.US,D,20240620,000000,25.16,25.25,25.135,25.24,5408,0
+RITM_A.US,D,20240621,000000,25.2,25.23,25.01,25.175,19621,0
+RITM_A.US,D,20240624,000000,25.17,25.28,25.17,25.17,11380,0
+RITM_A.US,D,20240625,000000,25.17,25.2,25.17,25.2,10419,0
+RITM_A.US,D,20240626,000000,25.2,25.29,25.19,25.28,17190,0
+RITM_A.US,D,20240627,000000,25.2,25.28,25.2,25.2,9847,0
+RITM_A.US,D,20240628,000000,25.2,25.25,25.2,25.2,5045,0
+RITM_A.US,D,20240701,000000,25.18,25.3,25.18,25.3,10405,0
+RITM_A.US,D,20240702,000000,25.3,25.33,25.27,25.33,9893,0
+RITM_A.US,D,20240703,000000,25.33,25.35,25.275,25.2992,10503,0
+RITM_A.US,D,20240705,000000,25.3,25.35,25.3,25.31,8961,0
+RITM_A.US,D,20240708,000000,25.31,25.39,25.31,25.34,22742,0
+RITM_A.US,D,20240709,000000,25.33,25.34,25.31,25.3299,8122,0
+RITM_A.US,D,20240710,000000,25.34,25.37,25.3,25.37,16238,0
+RITM_A.US,D,20240711,000000,25.4,25.44,25.35,25.41,21741,0
+RITM_A.US,D,20240712,000000,25.45,25.45,25.35,25.3927,23475,0
+RITM_A.US,D,20240715,000000,24.98,25.09,24.91,24.95,43463,0
+RITM_A.US,D,20240716,000000,24.98,25.12,24.98,25.0255,17848,0
+RITM_A.US,D,20240717,000000,25.08,25.08,25.01,25.04,15077,0
+RITM_A.US,D,20240718,000000,25.07,25.1569,25.01,25.1295,11918,0
+RITM_A.US,D,20240719,000000,25.02,25.1164,25.01,25.11,9417,0
+RITM_A.US,D,20240722,000000,25.09,25.1,25.065,25.07,8648,0
+RITM_A.US,D,20240723,000000,25.09,25.09,25.05,25.06,6521,0
+RITM_A.US,D,20240724,000000,25.08,25.0852,25.05,25.05,5491,0
+RITM_A.US,D,20240725,000000,25.1,25.1,25.05,25.0671,5985,0
+RITM_A.US,D,20240726,000000,25.06,25.17,25.06,25.1628,17574,0
+RITM_A.US,D,20240729,000000,25.2,25.2,25.11,25.11,7696,0
+RITM_A.US,D,20240730,000000,25.11,25.1598,25.04,25.07,12358,0
+RITM_A.US,D,20240731,000000,25.05,25.44,25.05,25.35,78568,0
+RITM_A.US,D,20240801,000000,25.35,25.35,25.23,25.3,25721,0
+RITM_A.US,D,20240802,000000,25.25,25.39,25.19,25.23,12026,0
+RITM_A.US,D,20240805,000000,25.2,25.2011,24.99,25.05,24033,0
+RITM_A.US,D,20240806,000000,25.15,25.15,25.009,25.0838,10255,0
+RITM_A.US,D,20240807,000000,25.08,25.15,25.08,25.109,3651,0
+RITM_A.US,D,20240808,000000,25.11,25.2,25.06,25.2,5335,0
+RITM_A.US,D,20240809,000000,25.2,25.22,25.12,25.2073,4914,0
+RITM_A.US,D,20240812,000000,25.29,25.29,25.2,25.2,5783,0
+RITM_A.US,D,20240813,000000,25.19,25.2142,25.1558,25.1558,6525,0
+RITM_A.US,D,20240814,000000,25.16,25.19,25.1301,25.15,9850,0
+RITM_A.US,D,20240815,000000,25.14,25.24,25.14,25.24,14050,0
+RITM_A.US,D,20240816,000000,25.2,25.3,25.19,25.3,9590,0
+RITM_A.US,D,20240819,000000,25.38,25.38,25.3,25.31,10510,0
+RITM_A.US,D,20240820,000000,25.31,25.31,25.2357,25.25,14890,0
+RITM_A.US,D,20240821,000000,25.26,25.3562,25.18,25.2,11922,0
+RITM_A.US,D,20240822,000000,25.2,25.29,25.175,25.19,7199,0
+RITM_A.US,D,20240823,000000,25.28,25.34,25.2751,25.31,6250,0
+RITM_A.US,D,20240826,000000,25.29,25.29,25.21,25.25,8940,0
+RITM_A.US,D,20240827,000000,25.2022,25.259,25.2022,25.23,11457,0
+RITM_A.US,D,20240828,000000,25.19,25.33,25.17,25.21,9332,0
+RITM_A.US,D,20240829,000000,25.17,25.2401,25.17,25.19,10050,0
+RITM_A.US,D,20240830,000000,25.19,25.27,25.13,25.15,19883,0
+RITM_A.US,D,20240903,000000,25.15,25.275,25.12,25.2499,44040,0
+RITM_A.US,D,20240904,000000,25.14,25.205,25.14,25.1905,14382,0
+RITM_A.US,D,20240905,000000,25.19,25.25,25.11,25.18,24572,0
+RITM_A.US,D,20240906,000000,25.2301,25.28,25.21,25.28,6493,0
+RITM_A.US,D,20240909,000000,25.3,25.322,25.25,25.322,18182,0
+RITM_A.US,D,20240910,000000,25.33,25.35,25.2432,25.34,14245,0
+RITM_A.US,D,20240911,000000,25.39,25.4,25.31,25.4,26344,0
+RITM_A.US,D,20240912,000000,25.35,25.6,25.35,25.53,29629,0
+RITM_A.US,D,20240913,000000,25.53,25.5999,25.53,25.57,6445,0
+RITM_A.US,D,20240916,000000,25.6,25.6,25.54,25.57,10941,0
+RITM_A.US,D,20240917,000000,25.5894,25.59,25.5,25.565,16738,0
+RITM_A.US,D,20240918,000000,25.5,25.59,25.47,25.55,11398,0
+RITM_A.US,D,20240919,000000,25.6,25.6,25.5,25.59,18871,0
+RITM_A.US,D,20240920,000000,25.53,25.5541,25.4,25.43,22279,0
+RITM_A.US,D,20240923,000000,25.49,25.545,25.3701,25.49,51046,0
+RITM_A.US,D,20240924,000000,25.38,25.49,25.38,25.46,31804,0
+RITM_A.US,D,20240925,000000,25.41,25.49,25.41,25.43,28807,0
+RITM_A.US,D,20240926,000000,25.46,25.47,25.4,25.47,20030,0
+RITM_A.US,D,20240927,000000,25.47,25.47,25.39,25.41,44445,0
+RITM_A.US,D,20240930,000000,25.47,25.59,25.38,25.38,158189,0
+RITM_A.US,D,20241001,000000,25.46,25.59,25.4,25.5799,27119,0
+RITM_A.US,D,20241002,000000,25.59,25.75,25.55,25.7105,17280,0
+RITM_A.US,D,20241003,000000,25.73,25.76,25.57,25.6881,18794,0
+RITM_A.US,D,20241004,000000,25.74,26.22,25.63,25.9,142927,0
+RITM_A.US,D,20241007,000000,25.86,25.86,25.6694,25.78,8497,0
+RITM_A.US,D,20241008,000000,25.84,25.86,25.75,25.815,12654,0
+RITM_A.US,D,20241009,000000,25.86,25.86,25.7,25.72,17644,0
+RITM_A.US,D,20241010,000000,25.77,25.8988,25.7557,25.8785,16917,0
+RITM_A.US,D,20241011,000000,25.9,26.16,25.79,26.0506,35914,0
+RITM_A.US,D,20241014,000000,26,26,25.76,25.88,34253,0
+RITM_A.US,D,20241015,000000,25.15,25.23,25.06,25.12,128656,0
+RITM_A.US,D,20241016,000000,25.13,25.1902,25.11,25.12,62732,0
+RITM_A.US,D,20241017,000000,25.1,25.19,25.1,25.1642,31598,0
+RITM_A.US,D,20241018,000000,25.16,25.32,25.16,25.21,28678,0
+RITM_A.US,D,20241021,000000,25.13,25.3,25.11,25.17,79067,0
+RITM_A.US,D,20241022,000000,25.13,25.2285,25.12,25.21,31456,0
+RITM_A.US,D,20241023,000000,25.21,25.2459,25.149,25.19,19315,0
+RITM_A.US,D,20241024,000000,25.16,25.3,25.16,25.27,18399,0
+RITM_A.US,D,20241025,000000,25.2,25.35,25.16,25.34,21803,0
+RITM_A.US,D,20241028,000000,25.3,25.4,25.25,25.275,25331,0
+RITM_A.US,D,20241029,000000,25.3,25.4067,25.21,25.4,21969,0
+RITM_A.US,D,20241030,000000,25.15,25.3811,25.15,25.22,27725,0
+RITM_A.US,D,20241031,000000,25.22,25.45,25.21,25.45,21679,0
+RITM_A.US,D,20241101,000000,25.44,25.44,25.4,25.41,13100,0
+RITM_A.US,D,20241104,000000,25.37,25.44,25.32,25.39,25039,0
+RITM_A.US,D,20241105,000000,25.3216,25.41,25.2301,25.306,27513,0
+RITM_A.US,D,20241106,000000,25.3332,25.4,25.28,25.29,31148,0
+RITM_A.US,D,20241107,000000,25.33,25.4511,25.33,25.41,21761,0
+RITM_A.US,D,20241108,000000,25.41,25.51,25.322,25.48,24590,0
+RITM_A.US,D,20241111,000000,25.49,25.65,25.39,25.47,19002,0
+RITM_A.US,D,20241112,000000,25.47,25.54,25.41,25.4583,12524,0
+RITM_A.US,D,20241113,000000,25.57,25.57,25.27,25.3642,21202,0
+RITM_A.US,D,20241114,000000,25.49,25.5,25.42,25.42,5435,0
+RITM_A.US,D,20241115,000000,25.4588,25.649,25.4001,25.525,17560,0
+RITM_A.US,D,20241118,000000,25.5881,25.6699,25.58,25.595,17547,0
+RITM_A.US,D,20241119,000000,25.58,25.5801,25.4,25.4,9875,0
+RITM_A.US,D,20241120,000000,25.4522,25.47,25.34,25.39,9132,0
+RITM_A.US,D,20241121,000000,25.44,25.48,25.25,25.48,19108,0
+RITM_A.US,D,20241122,000000,25.43,25.4814,25.4,25.43,5756,0
+RITM_A.US,D,20241125,000000,25.5,25.52,25.37,25.47,11170,0
+RITM_A.US,D,20241126,000000,25.57,25.57,25.36,25.42,10725,0
+RITM_A.US,D,20241127,000000,25.3782,25.51,25.37,25.47,7454,0
+RITM_A.US,D,20241129,000000,25.5,25.57,25.38,25.56,19658,0
+RITM_A.US,D,20241202,000000,25.43,25.72,25.42,25.72,31696,0
+RITM_A.US,D,20241203,000000,25.5189,25.7,25.5,25.5351,6760,0
+RITM_A.US,D,20241204,000000,25.52,25.6198,25.51,25.595,5987,0
+RITM_A.US,D,20241205,000000,25.54,25.62,25.54,25.56,7924,0
+RITM_A.US,D,20241206,000000,25.56,25.6187,25.51,25.54,7527,0
+RITM_A.US,D,20241209,000000,25.5215,25.5382,25.49,25.49,8310,0
+RITM_A.US,D,20241210,000000,25.64,25.64,25.48,25.5526,16376,0
+RITM_A.US,D,20241211,000000,25.4885,25.55,25.4885,25.52,4485,0
+RITM_A.US,D,20241212,000000,25.49,25.49,25.45,25.48,13304,0
+RITM_A.US,D,20241213,000000,25.54,25.59,25.42,25.52,11977,0
+RITM_A.US,D,20241216,000000,25.55,25.5699,25.4501,25.56,8686,0
+RITM_A.US,D,20241217,000000,25.545,25.63,25.487,25.5127,7523,0
+RITM_A.US,D,20241218,000000,25.55,25.7253,25.5,25.64,22482,0
+RITM_A.US,D,20241219,000000,25.6425,25.83,25.52,25.83,40967,0
+RITM_A.US,D,20241220,000000,25.7452,25.83,25.74,25.75,12177,0
+RITM_A.US,D,20241223,000000,25.65,25.7264,25.6433,25.7237,5138,0
+RITM_A.US,D,20241224,000000,25.78,25.81,25.73,25.75,4395,0
+RITM_A.US,D,20241226,000000,25.67,25.78,25.54,25.5871,6520,0
+RITM_A.US,D,20241227,000000,25.54,25.7,25.46,25.59,7356,0
+RITM_A.US,D,20241230,000000,25.6019,25.73,25.59,25.73,8688,0
+RITM_A.US,D,20241231,000000,25.684,25.76,25.48,25.48,82681,0
+RITM_A.US,D,20250102,000000,25.6045,25.66,25.52,25.63,10754,0
+RITM_A.US,D,20250103,000000,25.58,25.66,25.58,25.65,4267,0
+RITM_A.US,D,20250106,000000,25.675,25.69,25.584,25.68,13978,0
+RITM_A.US,D,20250107,000000,25.6779,25.74,25.65,25.6916,10798,0
+RITM_A.US,D,20250108,000000,25.655,25.74,25.61,25.63,6334,0
+RITM_A.US,D,20250110,000000,25.69,25.72,25.52,25.6701,14344,0
+RITM_A.US,D,20250113,000000,25.7208,25.7208,25.65,25.7,11246,0
+RITM_A.US,D,20250114,000000,25.66,25.7299,25.66,25.71,4098,0
+RITM_A.US,D,20250115,000000,25.7426,25.75,25.69,25.7,8870,0
+RITM_A.US,D,20250116,000000,25.6806,25.8052,25.6806,25.785,10234,0
+RITM_A.US,D,20250117,000000,25.743,25.79,25.7101,25.73,6510,0
+RITM_A.US,D,20250121,000000,25.775,25.8,25.7273,25.7359,5534,0
+RITM_A.US,D,20250122,000000,25.71,25.8899,25.71,25.85,24597,0
+RITM_A.US,D,20250123,000000,25.67,26,25.67,25.98,19363,0
+RITM_A.US,D,20250124,000000,25.8892,25.96,25.8101,25.9438,12475,0
+RITM_A.US,D,20250127,000000,25.92,25.9359,25.84,25.87,16410,0
+RITM_A.US,D,20250128,000000,25.8697,25.93,25.84,25.87,29903,0
+RITM_A.US,D,20250129,000000,25.87,25.94,25.84,25.8595,15752,0
+RITM_A.US,D,20250130,000000,25.86,25.87,25.84,25.855,15128,0
+RITM_A.US,D,20250131,000000,25.3,25.3,25.1801,25.19,61758,0
+RITM_A.US,D,20250203,000000,25.28,25.28,25.15,25.16,25036,0
+RITM_A.US,D,20250204,000000,25.16,25.24,25.15,25.16,75037,0
+RITM_A.US,D,20250205,000000,25.26,25.26,25.14,25.1495,47853,0
+RITM_A.US,D,20250206,000000,25.2,25.21,25.15,25.19,47891,0
+RITM_A.US,D,20250207,000000,25.21,25.22,25.16,25.17,37735,0
+RITM_A.US,D,20250210,000000,25.39,25.39,25.1646,25.245,43973,0
+RITM_A.US,D,20250211,000000,25.2147,25.2453,25.2,25.2099,6910,0
+RITM_A.US,D,20250212,000000,25.23,25.28,25.2,25.2499,20126,0
+RITM_A.US,D,20250213,000000,25.29,25.38,25.28,25.35,13248,0
+RITM_A.US,D,20250214,000000,25.44,25.44,25.35,25.3889,9685,0
+RITM_A.US,D,20250218,000000,25.4098,25.42,25.3,25.3934,21000,0
+RITM_A.US,D,20250219,000000,25.39,25.4,25.37,25.39,3955,0
+RITM_A.US,D,20250220,000000,25.38,25.42,25.35,25.39,13388,0
+RITM_A.US,D,20250221,000000,25.41,25.43,25.34,25.36,7926,0
+RITM_A.US,D,20250224,000000,25.3652,25.42,25.3643,25.3832,11534,0
+RITM_A.US,D,20250225,000000,25.34,25.43,25.33,25.42,10611,0
+RITM_A.US,D,20250226,000000,25.26,25.27,25.22,25.2634,90679,0
+RITM_A.US,D,20250227,000000,25.25,25.3272,25.25,25.26,36003,0
+RITM_A.US,D,20250228,000000,25.29,25.3,25.25,25.29,26289,0
+RITM_A.US,D,20250303,000000,25.26,25.29,25.25,25.2867,28267,0
+RITM_A.US,D,20250304,000000,25.27,25.31,25.26,25.2998,23247,0
+RITM_A.US,D,20250305,000000,25.31,25.38,25.26,25.3,28381,0
+RITM_A.US,D,20250306,000000,25.2809,25.34,25.26,25.303,24936,0
+RITM_A.US,D,20250307,000000,25.303,25.35,25.26,25.27,43908,0
+RITM_A.US,D,20250310,000000,25.28,25.31,25.26,25.26,45551,0
+RITM_A.US,D,20250311,000000,25.2656,25.35,25.07,25.25,85672,0
+RITM_A.US,D,20250312,000000,25.28,25.34,25.27,25.29,11646,0
+RITM_A.US,D,20250313,000000,25.275,25.315,25.26,25.2954,13733,0
+RITM_A.US,D,20250314,000000,25.275,25.3,25.261,25.27,24752,0
+RITM_A.US,D,20250317,000000,25.34,25.3884,25.32,25.3768,41770,0
+RITM_A.US,D,20250318,000000,25.3899,25.43,25.382,25.41,18355,0
+RITM_A.US,D,20250319,000000,25.41,25.42,25.3375,25.3865,24520,0
+RITM_A.US,D,20250320,000000,25.4,25.46,25.37,25.4194,9608,0
+RITM_A.US,D,20250321,000000,25.4534,25.52,25.42,25.49,17087,0
+RITM_A.US,D,20250324,000000,25.46,25.57,25.46,25.57,38302,0
+RITM_A.US,D,20250325,000000,25.468,25.55,25.44,25.53,11554,0
+RITM_A.US,D,20250326,000000,25.552,25.552,25.45,25.5,11589,0
+RITM_A.US,D,20250327,000000,25.475,25.54,25.42,25.48,28244,0
+RITM_A.US,D,20250328,000000,25.4925,25.55,25.28,25.39,82734,0
+RITM_A.US,D,20250331,000000,25.41,25.77,25.41,25.66,130189,0
+RITM_A.US,D,20250401,000000,25.71,25.76,25.54,25.54,48264,0
+RITM_A.US,D,20250402,000000,25.87,25.87,25.55,25.64,14675,0
+RITM_A.US,D,20250403,000000,25.68,25.68,25.47,25.5,28265,0
+RITM_A.US,D,20250404,000000,25.4921,25.54,24.9,25.03,58149,0
+RITM_A.US,D,20250407,000000,24.9,24.98,24.5,24.81,56770,0
+RITM_A.US,D,20250408,000000,25.059,25.25,24.81,25.01,30400,0
+RITM_A.US,D,20250409,000000,25.03,25.26,24.3696,25.21,72257,0
+RITM_A.US,D,20250410,000000,25.25,25.25,24.81,25.06,64407,0
+RITM_A.US,D,20250411,000000,25.13,25.13,24.75,24.97,58283,0
+RITM_A.US,D,20250414,000000,25,25.184,25,25.15,25599,0
+RITM_A.US,D,20250415,000000,25.16,25.335,25.16,25.27,6068,0
+RITM_A.US,D,20250416,000000,25.426,25.426,25.24,25.2801,5670,0
+RITM_A.US,D,20250417,000000,25.29,25.4,25.2054,25.33,13328,0
+RITM_A.US,D,20250421,000000,25.33,25.33,25.1501,25.2899,10607,0
+RITM_A.US,D,20250422,000000,25.2575,25.36,25.2575,25.27,18461,0
+RITM_A.US,D,20250423,000000,25.385,25.43,25.33,25.41,9724,0
+RITM_A.US,D,20250424,000000,25.405,25.45,25.39,25.39,12522,0
+RITM_A.US,D,20250425,000000,25.4442,25.45,25.39,25.42,11016,0
+RITM_A.US,D,20250428,000000,25.4999,25.52,25.45,25.52,10171,0
+RITM_A.US,D,20250429,000000,25.53,25.62,25.5,25.52,32966,0
+RITM_A.US,D,20250430,000000,25.53,25.79,25.48,25.68,27563,0
+RITM_A.US,D,20250501,000000,25.11,25.29,25.11,25.18,10462,0
+RITM_A.US,D,20250502,000000,25.1458,25.29,25.13,25.18,7692,0
+RITM_A.US,D,20250505,000000,25.1399,25.14,25.0394,25.12,25774,0
+RITM_A.US,D,20250506,000000,25.1199,25.27,25.067,25.14,7227,0
+RITM_A.US,D,20250507,000000,25.18,25.19,25.15,25.17,4298,0
+RITM_A.US,D,20250508,000000,25.194,25.236,25.0901,25.1168,5516,0
+RITM_A.US,D,20250509,000000,25.235,25.235,25.1045,25.1399,14053,0
+RITM_A.US,D,20250512,000000,25.2297,25.23,25.15,25.15,7358,0
+RITM_A.US,D,20250513,000000,25.21,25.21,25.13,25.205,7510,0
+RITM_A.US,D,20250514,000000,25.2605,25.28,25.1601,25.28,15099,0
+RITM_A.US,D,20250515,000000,25.23,25.29,25.185,25.2545,19788,0
+RITM_A.US,D,20250516,000000,25.22,25.315,25.1743,25.297,21015,0
+RITM_A.US,D,20250519,000000,25.1829,25.3017,25.12,25.286,7201,0
+RITM_A.US,D,20250520,000000,25.255,25.34,25.2504,25.32,4921,0
+RITM_A.US,D,20250521,000000,25.22,25.38,25.22,25.25,3396,0
+RITM_A.US,D,20250522,000000,25.3185,25.38,25.229,25.2862,6508,0
+RITM_A.US,D,20250523,000000,25.26,25.3321,25.26,25.305,4305,0
+RITM_A.US,D,20250527,000000,25.27,25.352,25.2567,25.33,4783,0
+RITM_A.US,D,20250528,000000,25.325,25.37,25.32,25.35,6081,0
+RITM_A.US,D,20250529,000000,25.25,25.33,25.23,25.28,7672,0
+RITM_A.US,D,20250530,000000,25.3678,25.3678,25.11,25.16,34033,0
+RITM_A.US,D,20250602,000000,25.195,25.2099,25.16,25.18,9387,0
+RITM_A.US,D,20250603,000000,25.23,25.23,25.18,25.185,4427,0
+RITM_A.US,D,20250604,000000,25.25,25.2806,25.1918,25.245,7900,0
+RITM_A.US,D,20250605,000000,25.275,25.31,25.25,25.26,9387,0
+RITM_A.US,D,20250606,000000,25.26,25.28,25.22,25.28,8307,0
+RITM_A.US,D,20250609,000000,25.315,25.39,25.315,25.39,6486,0
+RITM_A.US,D,20250610,000000,25.44,25.44,25.2829,25.2829,5700,0
+RITM_A.US,D,20250611,000000,25.3912,25.4092,25.33,25.3853,9574,0
+RITM_A.US,D,20250612,000000,25.41,25.43,25.39,25.4091,3907,0
+RITM_A.US,D,20250613,000000,25.41,25.45,25.38,25.44,3698,0
+RITM_A.US,D,20250616,000000,25.45,25.475,25.37,25.45,6243,0
+RITM_A.US,D,20250617,000000,25.47,25.47,25.44,25.4652,7072,0
+RITM_A.US,D,20250618,000000,25.5,25.5,25.45,25.48,9366,0
+RITM_A.US,D,20250620,000000,25.5,25.5296,25.44,25.52,6386,0
+RITM_A.US,D,20250623,000000,25.5299,25.5299,25.4012,25.41,7488,0
+RITM_A.US,D,20250624,000000,25.4278,25.47,25.4272,25.43,13752,0
+RITM_A.US,D,20250625,000000,25.5,25.5,25.43,25.444,1628,0
+RITM_A.US,D,20250626,000000,25.52,25.52,25.42,25.45,6942,0
+RITM_A.US,D,20250627,000000,25.46,25.51,25.42,25.42,7337,0
+RITM_A.US,D,20250630,000000,25.4,25.4896,25.35,25.35,59905,0
+RITM_A.US,D,20250701,000000,25.52,25.52,25.3626,25.42,7669,0
+RITM_A.US,D,20250702,000000,25.4996,25.58,25.42,25.5499,22555,0
+RITM_A.US,D,20250703,000000,25.605,25.63,25.568,25.6,15483,0
+RITM_A.US,D,20250707,000000,25.635,25.64,25.59,25.6184,13313,0
+RITM_A.US,D,20250708,000000,25.645,25.65,25.5705,25.5705,5603,0
+RITM_A.US,D,20250709,000000,25.7,25.7,25.59,25.6168,10725,0
+RITM_A.US,D,20250710,000000,25.64,25.65,25.62,25.65,8698,0
+RITM_A.US,D,20250711,000000,25.6411,25.7,25.64,25.6801,17521,0
+RITM_A.US,D,20250714,000000,25.6638,25.7,25.66,25.7,7927,0
+RITM_A.US,D,20250715,000000,25.66,25.7,25.66,25.6701,7025,0
+RITM_A.US,D,20250716,000000,25.75,25.78,25.67,25.7768,17745,0
+RITM_A.US,D,20250717,000000,25.76,25.76,25.71,25.74,8667,0
+RITM_A.US,D,20250718,000000,25.775,25.78,25.75,25.777,10857,0
+RITM_A.US,D,20250721,000000,25.81,25.81,25.74,25.78,7555,0
+RITM_A.US,D,20250722,000000,25.77,25.8,25.69,25.7,21675,0
+RITM_A.US,D,20250723,000000,25.78,25.82,25.72,25.72,5134,0
+RITM_A.US,D,20250724,000000,25.7733,25.8,25.75,25.7679,6342,0
+RITM_A.US,D,20250725,000000,25.78,25.7952,25.68,25.7399,23520,0
+RITM_A.US,D,20250728,000000,25.74,25.79,25.72,25.73,8082,0
+RITM_A.US,D,20250729,000000,25.63,25.81,25.63,25.8,23968,0
+RITM_A.US,D,20250730,000000,25.8,25.81,25.74,25.78,4169,0
+RITM_A.US,D,20250731,000000,25.8,25.85,25.7,25.75,26215,0
+RITM_A.US,D,20250801,000000,25.1414,25.21,25.12,25.21,13219,0
+RITM_A.US,D,20250804,000000,25.31,25.32,25.2,25.31,22750,0
+RITM_A.US,D,20250805,000000,25.27,25.31,25.1801,25.2152,8746,0
+RITM_A.US,D,20250806,000000,25.2154,25.25,25.18,25.22,12214,0
+RITM_A.US,D,20250807,000000,25.2274,25.2301,25.19,25.2301,10638,0
+RITM_A.US,D,20250808,000000,25.2975,25.2995,25.2565,25.2785,4161,0
+RITM_A.US,D,20250811,000000,25.275,25.2838,25.25,25.2501,2594,0
+RITM_A.US,D,20250812,000000,25.2929,25.32,25.24,25.26,21848,0
+RITM_A.US,D,20250813,000000,25.29,25.3099,25.28,25.28,3704,0
+RITM_A.US,D,20250814,000000,25.29,25.3,25.2694,25.3,5662,0
+RITM_A.US,D,20250815,000000,25.31,25.38,25.28,25.3504,14899,0
+RITM_A.US,D,20250818,000000,25.33,25.3747,25.3204,25.3489,8277,0
+RITM_A.US,D,20250819,000000,25.3327,25.39,25.32,25.39,6290,0
+RITM_A.US,D,20250820,000000,25.3738,25.3988,25.3738,25.3941,3827,0
+RITM_A.US,D,20250821,000000,25.4,25.4,25.36,25.3798,5515,0
+RITM_A.US,D,20250822,000000,25.38,25.41,25.38,25.38,7800,0
+RITM_A.US,D,20250825,000000,25.41,25.41,25.3,25.38,10554,0
+RITM_A.US,D,20250826,000000,25.35,25.361,25.27,25.36,15949,0
+RITM_A.US,D,20250827,000000,25.3601,25.44,25.3601,25.428,4476,0
+RITM_A.US,D,20250828,000000,25.39,25.45,25.39,25.4101,7412,0
+RITM_A.US,D,20250829,000000,25.423,25.423,25.3401,25.4,10216,0
+RITM_A.US,D,20250902,000000,25.35,25.42,25.35,25.39,4601,0
+RITM_A.US,D,20250903,000000,25.4,25.4,25.3955,25.3955,2293,0
+RITM_A.US,D,20250904,000000,25.4014,25.433,25.36,25.41,5198,0
+RITM_A.US,D,20250905,000000,25.445,25.49,25.4223,25.4501,3273,0
+RITM_A.US,D,20250908,000000,25.49,25.49,25.47,25.4783,6227,0
+RITM_A.US,D,20250909,000000,25.4522,25.49,25.43,25.46,2889,0
+RITM_A.US,D,20250910,000000,25.455,25.4608,25.43,25.435,4296,0
+RITM_A.US,D,20250911,000000,25.46,25.5398,25.45,25.45,14521,0
+RITM_A.US,D,20250912,000000,25.484,25.49,25.45,25.4575,6579,0
+RITM_A.US,D,20250915,000000,25.5103,25.54,25.46,25.4963,5561,0
+RITM_A.US,D,20250916,000000,25.49,25.5986,25.46,25.5986,19074,0
+RITM_A.US,D,20250917,000000,25.6,25.64,25.49,25.5263,40479,0
+RITM_A.US,D,20250918,000000,25.4601,25.58,25.39,25.58,51296,0
+RITM_A.US,D,20250919,000000,25.55,25.57,25.39,25.5599,39456,0
+RITM_A.US,D,20250922,000000,25.59,25.59,25.5,25.55,7342,0
+RITM_A.US,D,20250923,000000,25.57,25.57,25.51,25.525,3073,0
+RITM_A.US,D,20250924,000000,25.5201,25.5408,25.5,25.52,16958,0
+RITM_A.US,D,20250925,000000,25.59,25.59,25.46,25.46,9090,0
+RITM_A.US,D,20250926,000000,25.52,25.52,25.45,25.47,6056,0
+RITM_A.US,D,20250929,000000,25.525,25.55,25.47,25.525,24540,0
+RITM_A.US,D,20250930,000000,25.5364,25.5499,25.34,25.4,96196,0
+RITM_A.US,D,20251001,000000,25.44,25.52,25.42,25.49,9874,0
+RITM_A.US,D,20251002,000000,25.52,25.53,25.43,25.47,10410,0
+RITM_A.US,D,20251003,000000,25.5712,25.5712,25.5,25.5,11518,0
+RITM_A.US,D,20251006,000000,25.545,25.58,25.5107,25.56,12258,0
+RITM_A.US,D,20251007,000000,25.58,25.68,25.55,25.55,10793,0
+RITM_A.US,D,20251008,000000,25.62,25.62,25.58,25.61,12336,0
+RITM_A.US,D,20251009,000000,25.6,25.63,25.57,25.62,3145,0
+RITM_A.US,D,20251010,000000,25.6165,25.64,25.6,25.62,23675,0
+RITM_A.US,D,20251013,000000,25.6,25.633,25.5604,25.6013,11043,0
+RITM_A.US,D,20251014,000000,25.65,25.69,25.56,25.69,9216,0
+RITM_A.US,D,20251015,000000,25.62,25.69,25.61,25.66,7367,0
+RITM_A.US,D,20251016,000000,25.66,25.6999,25.66,25.66,6142,0
+RITM_A.US,D,20251017,000000,25.65,25.72,25.6,25.61,5624,0
+RITM_A.US,D,20251020,000000,25.6931,25.6996,25.65,25.6996,10790,0
+RITM_A.US,D,20251021,000000,25.7,25.77,25.66,25.77,11365,0
+RITM_A.US,D,20251022,000000,25.74,25.79,25.71,25.77,10519,0
+RITM_A.US,D,20251023,000000,25.77,25.79,25.71,25.77,7843,0
+RITM_A.US,D,20251024,000000,25.8,25.84,25.755,25.8187,9620,0
+RITM_A.US,D,20251027,000000,25.765,25.81,25.765,25.8,5272,0
+RITM_A.US,D,20251028,000000,25.7993,25.8364,25.7776,25.8324,5747,0
+RITM_A.US,D,20251029,000000,25.8599,25.8599,25.7986,25.8499,4313,0
+RITM_A.US,D,20251030,000000,25.8238,25.88,25.77,25.84,6654,0
+RITM_A.US,D,20251031,000000,25.312,25.35,25.241,25.35,23252,0
+RITM_A.US,D,20251103,000000,25.325,25.4,25.26,25.29,17241,0
+RITM_A.US,D,20251104,000000,25.26,25.39,25.2475,25.34,7781,0
+RITM_A.US,D,20251105,000000,25.41,25.42,25.32,25.3499,2504,0
+RITM_A.US,D,20251106,000000,25.38,25.4,25.25,25.2836,4890,0
+RITM_A.US,D,20251107,000000,25.4405,25.4405,25.28,25.3599,9244,0
+RITM_A.US,D,20251110,000000,25.36,25.36,25.28,25.3565,2631,0
+RITM_A.US,D,20251111,000000,25.34,25.36,25.28,25.3072,11151,0
+RITM_A.US,D,20251112,000000,25.35,25.48,25.32,25.48,9840,0
+RITM_A.US,D,20251113,000000,25.39,25.41,25.29,25.4,10765,0
+RITM_A.US,D,20251114,000000,25.4118,25.5,25.35,25.35,8801,0
+RITM_A.US,D,20251117,000000,25.3787,25.45,25.28,25.28,13866,0
+RITM_A.US,D,20251118,000000,25.27,25.34,25.25,25.26,12359,0
+RITM_A.US,D,20251119,000000,25.26,25.33,25.22,25.25,7634,0
+RITM_A.US,D,20251120,000000,25.25,25.29,25.2,25.22,14296,0
+RITM_A.US,D,20251121,000000,25.21,25.28,25.19,25.28,26868,0
+RITM_A.US,D,20251124,000000,25.25,25.33,25.2,25.32,11460,0
+RITM_A.US,D,20251125,000000,25.29,25.33,25.25,25.33,11467,0
+RITM_A.US,D,20251126,000000,25.27,25.3193,25.23,25.31,16264,0
+RITM_A.US,D,20251128,000000,25.24,25.27,25.23,25.27,7583,0
+RITM_A.US,D,20251201,000000,25.265,25.27,25.23,25.25,8957,0
+RITM_A.US,D,20251202,000000,25.25,25.32,25.24,25.28,11220,0
+RITM_A.US,D,20251203,000000,25.3,25.3147,25.278,25.29,5142,0
+RITM_A.US,D,20251204,000000,25.29,25.3,25.28,25.28,7019,0
+RITM_A.US,D,20251205,000000,25.3,25.3,25.25,25.28,9456,0
+RITM_A.US,D,20251208,000000,25.3,25.3,25.26,25.2865,8597,0
+RITM_A.US,D,20251209,000000,25.2676,25.3,25.26,25.2834,10205,0
+RITM_A.US,D,20251210,000000,25.2779,25.3113,25.26,25.3,7531,0
+RITM_A.US,D,20251211,000000,25.32,25.39,25.3027,25.38,4201,0
+RITM_A.US,D,20251212,000000,25.45,25.45,25.32,25.385,6065,0
+RITM_A.US,D,20251215,000000,25.3718,25.38,25.28,25.31,6845,0
+RITM_A.US,D,20251216,000000,25.3,25.42,25.3,25.32,5142,0
+RITM_A.US,D,20251217,000000,25.4494,25.4494,25.34,25.4241,16585,0
+RITM_A.US,D,20251218,000000,25.435,25.4584,25.41,25.43,5297,0
+RITM_A.US,D,20251219,000000,25.4617,25.4617,25.42,25.42,2727,0
+RITM_A.US,D,20251222,000000,25.425,25.465,25.41,25.4497,6752,0
+RITM_A.US,D,20251223,000000,25.44,25.48,25.41,25.42,8281,0
+RITM_A.US,D,20251224,000000,25.4,25.4799,25.4,25.4764,2101,0
+RITM_A.US,D,20251226,000000,25.52,25.55,25.45,25.49,3508,0
+RITM_A.US,D,20251229,000000,25.51,25.52,25.45,25.51,5049,0
+RITM_A.US,D,20251230,000000,25.5,25.53,25.44,25.51,4726,0
+RITM_A.US,D,20251231,000000,25.52,25.58,25.5001,25.57,13404,0
+RITM_A.US,D,20260102,000000,25.5799,25.58,25.48,25.56,8260,0
+RITM_A.US,D,20260105,000000,25.6144,25.66,25.57,25.6041,10960,0
+RITM_A.US,D,20260106,000000,25.6452,25.715,25.61,25.6606,8911,0
+RITM_A.US,D,20260107,000000,25.73,25.73,25.65,25.72,1722,0
+RITM_A.US,D,20260108,000000,25.72,25.73,25.61,25.67,5904,0
+RITM_A.US,D,20260109,000000,25.7199,25.74,25.68,25.6801,12258,0
+RITM_A.US,D,20260112,000000,25.6799,25.68,25.63,25.68,9884,0
+RITM_A.US,D,20260113,000000,25.68,25.73,25.61,25.6594,13605,0
+RITM_A.US,D,20260114,000000,25.63,25.7,25.6,25.625,14041,0
+RITM_A.US,D,20260115,000000,25.65,25.68,25.61,25.663,8461,0
+RITM_A.US,D,20260116,000000,25.6725,25.71,25.67,25.6803,5224,0
+RITM_A.US,D,20260120,000000,25.65,25.68,25.57,25.61,21722,0
+RITM_A.US,D,20260121,000000,25.67,25.73,25.6,25.66,3858,0
+RITM_A.US,D,20260122,000000,25.77,25.8,25.72,25.73,4899,0
+RITM_A.US,D,20260123,000000,25.76,25.8101,25.75,25.78,16405,0
+RITM_A.US,D,20260126,000000,25.79,25.825,25.78,25.81,17844,0
+RITM_A.US,D,20260127,000000,25.785,25.8,25.7401,25.7798,4444,0
+RITM_A.US,D,20260128,000000,25.7899,25.81,25.73,25.76,14029,0
+RITM_A.US,D,20260129,000000,25.8,25.81,25.74,25.77,6573,0
+RITM_A.US,D,20260130,000000,25.27,25.27,24.95,25.2,68774,0
+RITM_A.US,D,20260202,000000,25.185,25.23,25.14,25.1984,17639,0
+RITM_A.US,D,20260203,000000,25.215,25.36,25.2,25.35,24620,0
+RITM_A.US,D,20260204,000000,25.3799,25.45,25.265,25.3799,22921,0
+RITM_A.US,D,20260205,000000,25.38,25.38,25.25,25.3,9533,0
+RITM_A.US,D,20260206,000000,25.299,25.38,25.2117,25.38,27531,0
+RITM_A.US,D,20260209,000000,25.256,25.305,25.225,25.29,23026,0
+RITM_A.US,D,20260210,000000,25.26,25.37,25.25,25.35,2544,0
+RITM_A.US,D,20260211,000000,25.35,25.44,25.2701,25.44,13668,0
+RITM_A.US,D,20260212,000000,25.395,25.44,25.35,25.38,6178,0
+RITM_A.US,D,20260213,000000,25.333,25.49,25.333,25.49,9883,0
+RITM_A.US,D,20260217,000000,25.4748,25.59,25.45,25.46,29071,0
+RITM_A.US,D,20260218,000000,25.57,25.5899,25.4692,25.5,5414,0
diff --git a/daily/us/nyse stocks/2/rlj_a.us.txt b/daily/us/nyse stocks/2/rlj_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47cb552e096be3ba15c1d153b8c2e3a78e52e016
--- /dev/null
+++ b/daily/us/nyse stocks/2/rlj_a.us.txt	
@@ -0,0 +1,2126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RLJ_A.US,D,20170905,000000,28.29,28.29,27.73,27.85,52654,0
+RLJ_A.US,D,20170906,000000,28.26,28.26,27.68,27.75,131463,0
+RLJ_A.US,D,20170907,000000,27.8,27.82,27.52,27.63,98604,0
+RLJ_A.US,D,20170908,000000,27.68,27.7,27.61,27.67,32755,0
+RLJ_A.US,D,20170911,000000,27.89,27.89,27.67,27.75,56659,0
+RLJ_A.US,D,20170912,000000,27.6632,27.75,27.6,27.66,22931,0
+RLJ_A.US,D,20170913,000000,27.75,27.89,27.6,27.75,65544,0
+RLJ_A.US,D,20170914,000000,27.7,27.83,27.56,27.75,25275,0
+RLJ_A.US,D,20170915,000000,27.75,27.75,27.6501,27.66,13899,0
+RLJ_A.US,D,20170918,000000,27.59,27.92,27.59,27.92,13429,0
+RLJ_A.US,D,20170919,000000,27.77,28.05,27.77,27.99,6884,0
+RLJ_A.US,D,20170920,000000,27.92,27.9207,27.7,27.92,17500,0
+RLJ_A.US,D,20170921,000000,27.761,27.92,27.761,27.84,4223,0
+RLJ_A.US,D,20170922,000000,27.79,27.9,27.72,27.8,4253,0
+RLJ_A.US,D,20170925,000000,27.72,27.9,27.7,27.9,12157,0
+RLJ_A.US,D,20170926,000000,27.79,28.02,27.79,28.02,11780,0
+RLJ_A.US,D,20170927,000000,28.01,28.03,27.87,27.97,23284,0
+RLJ_A.US,D,20170928,000000,27.68,27.97,27.68,27.83,24711,0
+RLJ_A.US,D,20170929,000000,27.9,27.91,27.72,27.82,71417,0
+RLJ_A.US,D,20171002,000000,27.86,28.03,27.775,28,57585,0
+RLJ_A.US,D,20171003,000000,28.14,28.3,28.11,28.25,42253,0
+RLJ_A.US,D,20171004,000000,28.22,28.455,28.22,28.45,41033,0
+RLJ_A.US,D,20171005,000000,28.47,28.5,28.3,28.5,133214,0
+RLJ_A.US,D,20171006,000000,28.65,28.65,28.5,28.6,93018,0
+RLJ_A.US,D,20171009,000000,28.72,28.9,28.66,28.85,79485,0
+RLJ_A.US,D,20171010,000000,28.91,29,28.87,28.88,112490,0
+RLJ_A.US,D,20171011,000000,28.87,28.94,28.67,28.85,56635,0
+RLJ_A.US,D,20171012,000000,28.51,28.85,28.51,28.8,75145,0
+RLJ_A.US,D,20171013,000000,28.84,28.85,28.75,28.85,278658,0
+RLJ_A.US,D,20171016,000000,28.82,28.835,28.76,28.79,114378,0
+RLJ_A.US,D,20171017,000000,28.79,28.8,28.665,28.7,175595,0
+RLJ_A.US,D,20171018,000000,28.59,28.745,28.59,28.65,280021,0
+RLJ_A.US,D,20171019,000000,28.7,28.7,28.51,28.57,54361,0
+RLJ_A.US,D,20171020,000000,28.6,28.64,28.38,28.5,1450051,0
+RLJ_A.US,D,20171023,000000,28.37,28.6,28.37,28.5,35365,0
+RLJ_A.US,D,20171024,000000,28.36,28.4,28.3,28.4,7520,0
+RLJ_A.US,D,20171025,000000,28.47,28.47,28.21,28.47,32922,0
+RLJ_A.US,D,20171026,000000,28.27,28.39,28.11,28.2,23615,0
+RLJ_A.US,D,20171027,000000,28.12,28.3,28.12,28.2,4688,0
+RLJ_A.US,D,20171030,000000,28.07,28.295,28.07,28.1,4888,0
+RLJ_A.US,D,20171031,000000,28.27,28.27,28.04,28.09,54598,0
+RLJ_A.US,D,20171101,000000,28.13,28.1575,27.86,27.99,29856,0
+RLJ_A.US,D,20171102,000000,28,28,27.9,28,5325,0
+RLJ_A.US,D,20171103,000000,28,28,27.7234,27.83,9491,0
+RLJ_A.US,D,20171106,000000,27.84,27.93,27.69,27.71,40725,0
+RLJ_A.US,D,20171107,000000,27.66,28.17,27.66,27.94,81477,0
+RLJ_A.US,D,20171108,000000,28.14,28.2,27.9,28,8838,0
+RLJ_A.US,D,20171109,000000,27.9,27.95,27.7,27.95,12972,0
+RLJ_A.US,D,20171110,000000,27.74,27.79,27.55,27.72,27562,0
+RLJ_A.US,D,20171113,000000,27.61,27.785,27.47,27.57,43863,0
+RLJ_A.US,D,20171114,000000,27.44,27.53,27.28,27.45,13826,0
+RLJ_A.US,D,20171115,000000,27.35,27.45,27.12,27.38,28262,0
+RLJ_A.US,D,20171116,000000,27.44,27.6,27.3898,27.5,11745,0
+RLJ_A.US,D,20171117,000000,27.33,27.63,27.33,27.54,3322,0
+RLJ_A.US,D,20171120,000000,27.5004,27.7,27.47,27.7,13868,0
+RLJ_A.US,D,20171121,000000,27.7,27.8,27.66,27.8,6068,0
+RLJ_A.US,D,20171122,000000,27.6813,27.7,27.52,27.53,10651,0
+RLJ_A.US,D,20171124,000000,27.55,27.64,27.47,27.5,8274,0
+RLJ_A.US,D,20171127,000000,27.47,27.57,27.4,27.56,18661,0
+RLJ_A.US,D,20171128,000000,27.4,27.62,27.4,27.58,6984,0
+RLJ_A.US,D,20171129,000000,27.5,27.5873,27.4,27.58,4641,0
+RLJ_A.US,D,20171130,000000,27.46,27.6,27.38,27.38,19314,0
+RLJ_A.US,D,20171201,000000,27.5,27.69,27.25,27.69,22433,0
+RLJ_A.US,D,20171204,000000,27.71,27.92,27.601,27.92,7436,0
+RLJ_A.US,D,20171205,000000,27.64,27.86,27.59,27.85,7872,0
+RLJ_A.US,D,20171206,000000,27.76,27.82,27.76,27.76,6152,0
+RLJ_A.US,D,20171207,000000,27.7,27.83,27.61,27.82,4030,0
+RLJ_A.US,D,20171208,000000,27.69,27.77,27.5125,27.66,15706,0
+RLJ_A.US,D,20171211,000000,27.53,27.65,27.53,27.54,6405,0
+RLJ_A.US,D,20171212,000000,27.611,27.6487,27.4605,27.49,31424,0
+RLJ_A.US,D,20171213,000000,27.45,27.63,27.4,27.63,33268,0
+RLJ_A.US,D,20171214,000000,27.55,27.55,27.43,27.45,57528,0
+RLJ_A.US,D,20171215,000000,27.45,27.57,27.4,27.4,30531,0
+RLJ_A.US,D,20171218,000000,27.49,27.5,27.4,27.469,25870,0
+RLJ_A.US,D,20171219,000000,27.48,27.49,27.4,27.41,31826,0
+RLJ_A.US,D,20171220,000000,27.49,27.49,27.33,27.33,63331,0
+RLJ_A.US,D,20171221,000000,27.45,27.5,27.42,27.5,12666,0
+RLJ_A.US,D,20171222,000000,27.55,27.58,27.45,27.5,7760,0
+RLJ_A.US,D,20171226,000000,27.58,27.63,27.55,27.58,7061,0
+RLJ_A.US,D,20171227,000000,27.58,27.58,27.5,27.53,13763,0
+RLJ_A.US,D,20171228,000000,27.22,27.22,27,27.01,53048,0
+RLJ_A.US,D,20171229,000000,27.0862,27.14,26.92,27.01,23669,0
+RLJ_A.US,D,20180102,000000,27.03,27.1,26.9,26.95,54513,0
+RLJ_A.US,D,20180103,000000,26.9,26.95,26.85,26.85,44666,0
+RLJ_A.US,D,20180104,000000,26.82,26.928,26.82,26.88,84888,0
+RLJ_A.US,D,20180105,000000,26.88,26.88,26.82,26.82,77900,0
+RLJ_A.US,D,20180108,000000,26.8,26.8,26.6,26.73,32478,0
+RLJ_A.US,D,20180109,000000,26.69,26.69,26.45,26.565,34763,0
+RLJ_A.US,D,20180110,000000,26.42,26.52,26.12,26.49,56311,0
+RLJ_A.US,D,20180111,000000,26.45,26.6,26.3119,26.4275,35948,0
+RLJ_A.US,D,20180112,000000,26.5,26.59,26.41,26.5,23842,0
+RLJ_A.US,D,20180116,000000,26.59,26.59,26.27,26.27,14764,0
+RLJ_A.US,D,20180117,000000,26.29,26.38,26.29,26.37,8904,0
+RLJ_A.US,D,20180118,000000,26.26,26.31,26.19,26.3,43946,0
+RLJ_A.US,D,20180119,000000,26.21,26.3542,26.2,26.3,244346,0
+RLJ_A.US,D,20180122,000000,26.4399,26.4399,26.3,26.33,29480,0
+RLJ_A.US,D,20180123,000000,26.3,26.64,26.3,26.55,22919,0
+RLJ_A.US,D,20180124,000000,26.53,26.53,26.45,26.52,3876,0
+RLJ_A.US,D,20180125,000000,26.5,26.55,26.4473,26.539,4727,0
+RLJ_A.US,D,20180126,000000,26.4659,26.4796,26.38,26.4,27956,0
+RLJ_A.US,D,20180129,000000,26.4,26.48,26.35,26.4,159280,0
+RLJ_A.US,D,20180130,000000,25.95,26.38,25.95,25.95,18054,0
+RLJ_A.US,D,20180131,000000,26.37,26.49,25.7777,25.87,58378,0
+RLJ_A.US,D,20180201,000000,25.86,26.12,25.85,25.85,68579,0
+RLJ_A.US,D,20180202,000000,25.75,25.8,25.69,25.75,87922,0
+RLJ_A.US,D,20180205,000000,25.62,25.9,25.62,25.75,26853,0
+RLJ_A.US,D,20180206,000000,25.473,25.82,25.473,25.805,24915,0
+RLJ_A.US,D,20180207,000000,25.81,25.91,25.76,25.76,7083,0
+RLJ_A.US,D,20180208,000000,25.76,25.875,25.76,25.76,35401,0
+RLJ_A.US,D,20180209,000000,25.729,25.7464,25.51,25.58,16291,0
+RLJ_A.US,D,20180212,000000,25.5,25.66,25.37,25.55,31456,0
+RLJ_A.US,D,20180213,000000,25.5,25.5612,25.42,25.42,17535,0
+RLJ_A.US,D,20180214,000000,25.3,25.48,25.2997,25.34,11696,0
+RLJ_A.US,D,20180215,000000,25.35,25.68,25.32,25.41,12677,0
+RLJ_A.US,D,20180216,000000,25.68,25.68,25.43,25.57,15092,0
+RLJ_A.US,D,20180220,000000,25.48,25.53,25.47,25.53,1573,0
+RLJ_A.US,D,20180221,000000,25.68,25.8,25.47,25.56,28319,0
+RLJ_A.US,D,20180222,000000,25.62,25.72,25.45,25.461,3695,0
+RLJ_A.US,D,20180223,000000,25.54,25.8,25.54,25.8,20094,0
+RLJ_A.US,D,20180226,000000,25.95,25.98,25.73,25.83,12168,0
+RLJ_A.US,D,20180227,000000,25.85,25.89,25.63,25.84,34297,0
+RLJ_A.US,D,20180228,000000,25.89,26,25.85,25.99,18489,0
+RLJ_A.US,D,20180301,000000,25.99,26.07,25.8642,26.07,22688,0
+RLJ_A.US,D,20180302,000000,26,26,25.9,25.98,25009,0
+RLJ_A.US,D,20180305,000000,25.97,25.98,25.91,25.96,51114,0
+RLJ_A.US,D,20180306,000000,25.95,26,25.89,25.93,9669,0
+RLJ_A.US,D,20180307,000000,25.94,25.94,25.845,25.9,90127,0
+RLJ_A.US,D,20180308,000000,25.98,25.99,25.8815,25.9,108490,0
+RLJ_A.US,D,20180309,000000,26,26,25.74,25.74,5359,0
+RLJ_A.US,D,20180312,000000,25.74,25.87,25.74,25.85,5808,0
+RLJ_A.US,D,20180313,000000,25.91,26,25.85,25.9,22055,0
+RLJ_A.US,D,20180314,000000,25.95,25.95,25.8583,25.95,20204,0
+RLJ_A.US,D,20180315,000000,25.87,25.95,25.81,25.83,9059,0
+RLJ_A.US,D,20180316,000000,25.94,25.94,25.77,25.85,3366,0
+RLJ_A.US,D,20180319,000000,25.93,25.93,25.815,25.835,13501,0
+RLJ_A.US,D,20180320,000000,25.93,25.93,25.79,25.86,10168,0
+RLJ_A.US,D,20180321,000000,25.78,25.85,25.78,25.82,14335,0
+RLJ_A.US,D,20180322,000000,25.79,25.88,25.7001,25.71,83144,0
+RLJ_A.US,D,20180323,000000,25.77,25.82,25.66,25.66,23209,0
+RLJ_A.US,D,20180326,000000,25.77,25.77,25.62,25.68,27841,0
+RLJ_A.US,D,20180327,000000,25.76,25.83,25.7,25.83,11637,0
+RLJ_A.US,D,20180328,000000,25.34,25.47,25.25,25.26,53778,0
+RLJ_A.US,D,20180329,000000,25.36,25.38,25.25,25.38,78468,0
+RLJ_A.US,D,20180402,000000,25.23,25.62,25.23,25.5,80542,0
+RLJ_A.US,D,20180403,000000,25.55,25.63,25.38,25.5,45373,0
+RLJ_A.US,D,20180404,000000,25.49,25.5,25.395,25.49,31530,0
+RLJ_A.US,D,20180405,000000,25.49,25.75,25.4819,25.64,64220,0
+RLJ_A.US,D,20180406,000000,25.6,25.64,25.5,25.6,7430,0
+RLJ_A.US,D,20180409,000000,25.5,25.52,25.41,25.47,17807,0
+RLJ_A.US,D,20180410,000000,25.49,25.5,25.35,25.35,16655,0
+RLJ_A.US,D,20180411,000000,25.4026,25.415,25.31,25.33,9610,0
+RLJ_A.US,D,20180412,000000,25.41,25.45,25.31,25.42,47471,0
+RLJ_A.US,D,20180413,000000,25.4,25.5,25.35,25.5,105081,0
+RLJ_A.US,D,20180416,000000,25.4,25.62,25.4,25.62,42317,0
+RLJ_A.US,D,20180417,000000,25.5559,25.5559,25.38,25.51,11542,0
+RLJ_A.US,D,20180418,000000,25.41,25.5,25.41,25.49,6878,0
+RLJ_A.US,D,20180419,000000,25.49,25.5,25.35,25.365,19159,0
+RLJ_A.US,D,20180420,000000,25.36,25.55,25.335,25.4,15152,0
+RLJ_A.US,D,20180423,000000,25.39,25.47,25.3,25.47,28132,0
+RLJ_A.US,D,20180424,000000,25.4,25.41,25.35,25.41,9998,0
+RLJ_A.US,D,20180425,000000,25.36,25.36,25.29,25.3,15951,0
+RLJ_A.US,D,20180426,000000,25.31,25.39,25.27,25.3,9859,0
+RLJ_A.US,D,20180427,000000,25.4249,25.4249,25.38,25.39,2554,0
+RLJ_A.US,D,20180430,000000,25.4,25.4,25.32,25.32,19175,0
+RLJ_A.US,D,20180501,000000,25.3841,25.39,25.26,25.27,17729,0
+RLJ_A.US,D,20180502,000000,25.3,25.4,25.26,25.26,16517,0
+RLJ_A.US,D,20180503,000000,25.28,25.3096,25.25,25.3,8858,0
+RLJ_A.US,D,20180504,000000,25.39,25.39,25.28,25.3,9208,0
+RLJ_A.US,D,20180507,000000,25.41,25.41,25.32,25.33,23661,0
+RLJ_A.US,D,20180508,000000,25.35,25.36,25.26,25.26,18364,0
+RLJ_A.US,D,20180509,000000,25.29,25.34,25.27,25.27,4707,0
+RLJ_A.US,D,20180510,000000,25.28,25.4,25.28,25.36,20387,0
+RLJ_A.US,D,20180511,000000,25.41,25.41,25.355,25.4,2265,0
+RLJ_A.US,D,20180514,000000,25.39,25.45,25.3576,25.37,28030,0
+RLJ_A.US,D,20180515,000000,25.3,25.4,25.27,25.3,15983,0
+RLJ_A.US,D,20180516,000000,25.33,25.33,25.28,25.29,22305,0
+RLJ_A.US,D,20180517,000000,25.29,25.3566,25.29,25.2999,14442,0
+RLJ_A.US,D,20180518,000000,25.33,25.33,25.29,25.3,9804,0
+RLJ_A.US,D,20180521,000000,25.3,25.33,25.295,25.3,36747,0
+RLJ_A.US,D,20180522,000000,25.29,25.29,25.25,25.27,19957,0
+RLJ_A.US,D,20180523,000000,25.2874,25.2874,25.25,25.25,8168,0
+RLJ_A.US,D,20180524,000000,25.3,25.5,25.28,25.48,55292,0
+RLJ_A.US,D,20180525,000000,25.49,25.53,25.38,25.38,8509,0
+RLJ_A.US,D,20180529,000000,25.38,25.49,25.36,25.45,17851,0
+RLJ_A.US,D,20180530,000000,25.49,25.59,25.48,25.5248,32278,0
+RLJ_A.US,D,20180531,000000,25.65,25.65,25.5543,25.57,5484,0
+RLJ_A.US,D,20180601,000000,25.59,25.78,25.59,25.78,82843,0
+RLJ_A.US,D,20180604,000000,25.8,25.99,25.8,25.99,34993,0
+RLJ_A.US,D,20180605,000000,25.98,26.1798,25.98,26.14,12717,0
+RLJ_A.US,D,20180606,000000,26.15,26.15,26.02,26.12,70315,0
+RLJ_A.US,D,20180607,000000,26.1,26.24,26.1,26.22,60183,0
+RLJ_A.US,D,20180608,000000,26.07,26.21,26.07,26.21,10122,0
+RLJ_A.US,D,20180611,000000,26.2,26.2612,26.19,26.25,3234,0
+RLJ_A.US,D,20180612,000000,26.25,26.29,26.24,26.29,5131,0
+RLJ_A.US,D,20180613,000000,26.25,26.25,26.1998,26.21,13115,0
+RLJ_A.US,D,20180614,000000,26.15,26.29,26.15,26.235,44882,0
+RLJ_A.US,D,20180615,000000,26.17,26.2588,26.1,26.2588,13492,0
+RLJ_A.US,D,20180618,000000,26.26,26.33,26.2,26.33,33897,0
+RLJ_A.US,D,20180619,000000,26.31,26.5402,26.31,26.5,32206,0
+RLJ_A.US,D,20180620,000000,26.4906,26.56,26.4473,26.4576,19445,0
+RLJ_A.US,D,20180621,000000,26.49,26.5,26.41,26.5,14140,0
+RLJ_A.US,D,20180622,000000,26.57,26.63,26.5358,26.63,23775,0
+RLJ_A.US,D,20180625,000000,26.51,26.65,26.51,26.62,11456,0
+RLJ_A.US,D,20180626,000000,26.5,26.65,26.5,26.51,12977,0
+RLJ_A.US,D,20180627,000000,26.52,26.6117,26.51,26.59,1384,0
+RLJ_A.US,D,20180628,000000,26.25,26.37,26.0201,26.32,12691,0
+RLJ_A.US,D,20180629,000000,26.2464,26.3,26.24,26.24,2163,0
+RLJ_A.US,D,20180702,000000,26.24,26.37,26.1595,26.35,25921,0
+RLJ_A.US,D,20180703,000000,26.24,26.37,26.22,26.22,16753,0
+RLJ_A.US,D,20180705,000000,26.221,26.35,26.221,26.3,8041,0
+RLJ_A.US,D,20180706,000000,26.36,26.68,26.36,26.59,13963,0
+RLJ_A.US,D,20180709,000000,26.58,26.8699,26.49,26.79,24692,0
+RLJ_A.US,D,20180710,000000,26.64,26.85,26.64,26.83,12478,0
+RLJ_A.US,D,20180711,000000,26.8,26.83,26.55,26.76,19404,0
+RLJ_A.US,D,20180712,000000,26.73,26.77,26.56,26.56,47716,0
+RLJ_A.US,D,20180713,000000,26.5904,26.5904,26.32,26.39,8444,0
+RLJ_A.US,D,20180716,000000,26.44,26.65,26.44,26.4509,7764,0
+RLJ_A.US,D,20180717,000000,26.36,26.55,26.33,26.55,13092,0
+RLJ_A.US,D,20180718,000000,26.522,26.56,26.489,26.52,5692,0
+RLJ_A.US,D,20180719,000000,26.5735,26.5735,26.42,26.47,7229,0
+RLJ_A.US,D,20180720,000000,26.5424,26.64,26.491,26.64,29437,0
+RLJ_A.US,D,20180723,000000,26.5,26.59,26.45,26.59,5063,0
+RLJ_A.US,D,20180724,000000,26.4779,26.6,26.4779,26.5249,9885,0
+RLJ_A.US,D,20180725,000000,26.595,26.6447,26.32,26.33,10032,0
+RLJ_A.US,D,20180726,000000,26.6057,26.6224,26.5,26.61,8023,0
+RLJ_A.US,D,20180727,000000,26.4659,26.5508,26.44,26.54,2068,0
+RLJ_A.US,D,20180730,000000,26.464,26.58,26.2901,26.4046,7097,0
+RLJ_A.US,D,20180731,000000,26.65,26.65,26.29,26.35,12942,0
+RLJ_A.US,D,20180801,000000,26.4426,26.55,26.37,26.44,8644,0
+RLJ_A.US,D,20180802,000000,26.351,26.52,26.27,26.52,11410,0
+RLJ_A.US,D,20180803,000000,26.55,26.5703,26.4383,26.5703,21612,0
+RLJ_A.US,D,20180806,000000,26.634,26.634,26.63,26.63,403,0
+RLJ_A.US,D,20180807,000000,26.47,26.65,26.47,26.65,7280,0
+RLJ_A.US,D,20180808,000000,26.63,26.71,26.5955,26.68,9089,0
+RLJ_A.US,D,20180809,000000,26.7,26.7,26.68,26.68,2005,0
+RLJ_A.US,D,20180810,000000,26.66,26.7099,26.4708,26.68,5746,0
+RLJ_A.US,D,20180813,000000,26.65,26.7,26.6,26.65,11943,0
+RLJ_A.US,D,20180814,000000,26.42,26.75,26.4,26.75,1711,0
+RLJ_A.US,D,20180815,000000,26.54,26.7,26.54,26.651,4816,0
+RLJ_A.US,D,20180816,000000,26.51,26.75,26.51,26.5661,1295,0
+RLJ_A.US,D,20180817,000000,26.47,26.64,26.3501,26.54,14873,0
+RLJ_A.US,D,20180820,000000,26.6501,26.69,26.45,26.45,8360,0
+RLJ_A.US,D,20180821,000000,26.5999,26.6,26.5999,26.6,968,0
+RLJ_A.US,D,20180822,000000,26.59,26.6,26.45,26.6,3745,0
+RLJ_A.US,D,20180823,000000,26.51,26.59,26.5,26.5699,5600,0
+RLJ_A.US,D,20180824,000000,26.59,26.6,26.53,26.55,4997,0
+RLJ_A.US,D,20180827,000000,26.59,26.6,26.57,26.57,6396,0
+RLJ_A.US,D,20180828,000000,26.56,26.7,26.56,26.62,27789,0
+RLJ_A.US,D,20180829,000000,26.61,26.66,26.56,26.6,9857,0
+RLJ_A.US,D,20180830,000000,26.6,26.615,26.56,26.565,9325,0
+RLJ_A.US,D,20180831,000000,26.57,26.6,26.5266,26.6,14818,0
+RLJ_A.US,D,20180904,000000,26.56,26.605,26.45,26.49,20692,0
+RLJ_A.US,D,20180905,000000,26.48,26.48,26.4,26.4299,12916,0
+RLJ_A.US,D,20180906,000000,26.3,26.5026,26.2441,26.33,10214,0
+RLJ_A.US,D,20180907,000000,26.28,26.32,26.26,26.26,12179,0
+RLJ_A.US,D,20180910,000000,26.3,26.37,26.275,26.3,64679,0
+RLJ_A.US,D,20180911,000000,26.29,26.34,26.29,26.33,41631,0
+RLJ_A.US,D,20180912,000000,26.28,26.31,26.26,26.297,7613,0
+RLJ_A.US,D,20180913,000000,26.28,26.3,26.28,26.29,17377,0
+RLJ_A.US,D,20180914,000000,26.3394,26.34,26.28,26.29,8098,0
+RLJ_A.US,D,20180917,000000,26.32,26.33,26.28,26.3,14446,0
+RLJ_A.US,D,20180918,000000,26.3,26.3,26.28,26.28,20666,0
+RLJ_A.US,D,20180919,000000,26.25,26.31,26.21,26.21,8560,0
+RLJ_A.US,D,20180920,000000,26.2,26.219,26.16,26.1662,11541,0
+RLJ_A.US,D,20180921,000000,26.3,26.53,26.2877,26.53,25491,0
+RLJ_A.US,D,20180924,000000,26.55,26.5531,26.49,26.49,5487,0
+RLJ_A.US,D,20180925,000000,26.49,26.49,26.36,26.36,21554,0
+RLJ_A.US,D,20180926,000000,26.471,26.549,26.36,26.43,10535,0
+RLJ_A.US,D,20180927,000000,26.2,26.2,26.03,26.18,7399,0
+RLJ_A.US,D,20180928,000000,26.03,26.16,25.98,25.98,11825,0
+RLJ_A.US,D,20181001,000000,26.12,26.12,25.91,26.08,25733,0
+RLJ_A.US,D,20181002,000000,26.0445,26.0596,25.93,25.95,10663,0
+RLJ_A.US,D,20181003,000000,26.0002,26.08,25.91,25.9101,20280,0
+RLJ_A.US,D,20181004,000000,25.91,25.91,25.19,25.32,26797,0
+RLJ_A.US,D,20181005,000000,25.21,25.42,25.21,25.26,31571,0
+RLJ_A.US,D,20181008,000000,25.3,25.52,25.26,25.52,22467,0
+RLJ_A.US,D,20181009,000000,25.4934,25.7931,25.4742,25.55,10037,0
+RLJ_A.US,D,20181010,000000,25.55,25.55,25.45,25.55,12588,0
+RLJ_A.US,D,20181011,000000,25.65,25.66,25.39,25.5,11352,0
+RLJ_A.US,D,20181012,000000,25.49,25.49,25.3,25.37,22105,0
+RLJ_A.US,D,20181015,000000,25.35,25.45,25.27,25.3231,21206,0
+RLJ_A.US,D,20181016,000000,25.4175,25.43,25.3,25.3,13311,0
+RLJ_A.US,D,20181017,000000,25.29,25.355,25.23,25.355,23190,0
+RLJ_A.US,D,20181018,000000,25.36,25.43,25.31,25.31,10084,0
+RLJ_A.US,D,20181019,000000,25.33,25.71,25.33,25.6,40742,0
+RLJ_A.US,D,20181022,000000,25.46,25.5309,25.42,25.44,56287,0
+RLJ_A.US,D,20181023,000000,25.45,25.45,25.3865,25.3865,7437,0
+RLJ_A.US,D,20181024,000000,25.48,25.56,25.4,25.45,72682,0
+RLJ_A.US,D,20181025,000000,25.51,25.575,25.45,25.49,36816,0
+RLJ_A.US,D,20181026,000000,25.55,25.55,25.35,25.38,91125,0
+RLJ_A.US,D,20181029,000000,25.64,25.77,25.43,25.43,212775,0
+RLJ_A.US,D,20181030,000000,25.59,25.59,25.44,25.45,88286,0
+RLJ_A.US,D,20181031,000000,25.6,25.68,25.47,25.5,106307,0
+RLJ_A.US,D,20181101,000000,25.5,25.57,25.49,25.5,92095,0
+RLJ_A.US,D,20181102,000000,25.52,25.5725,25.46,25.4961,30292,0
+RLJ_A.US,D,20181105,000000,25.54,25.55,25.49,25.5,80091,0
+RLJ_A.US,D,20181106,000000,25.52,25.6291,25.5,25.5759,21466,0
+RLJ_A.US,D,20181107,000000,25.74,25.9999,25.65,25.81,25606,0
+RLJ_A.US,D,20181108,000000,25.84,25.875,25.7992,25.85,30738,0
+RLJ_A.US,D,20181109,000000,25.86,25.86,25.77,25.82,16774,0
+RLJ_A.US,D,20181112,000000,25.82,25.86,25.79,25.82,39686,0
+RLJ_A.US,D,20181113,000000,25.82,25.82,25.65,25.7,41454,0
+RLJ_A.US,D,20181114,000000,25.66,25.77,25.51,25.59,69624,0
+RLJ_A.US,D,20181115,000000,25.54,25.63,25.54,25.62,21402,0
+RLJ_A.US,D,20181116,000000,25.56,25.64,25.49,25.6,32202,0
+RLJ_A.US,D,20181119,000000,25.64,25.73,25.5275,25.7,20925,0
+RLJ_A.US,D,20181120,000000,25.64,25.64,25.35,25.62,63963,0
+RLJ_A.US,D,20181121,000000,25.47,25.55,25.47,25.47,14006,0
+RLJ_A.US,D,20181123,000000,25.46,25.46,25.409,25.43,14762,0
+RLJ_A.US,D,20181126,000000,25.46,25.54,25.4,25.42,24742,0
+RLJ_A.US,D,20181127,000000,25.41,25.48,25.3167,25.32,20038,0
+RLJ_A.US,D,20181128,000000,25.32,25.6075,25.32,25.53,36923,0
+RLJ_A.US,D,20181129,000000,25.42,25.5264,25.42,25.499,9201,0
+RLJ_A.US,D,20181130,000000,25.4822,25.5,25.35,25.35,9065,0
+RLJ_A.US,D,20181203,000000,25.57,25.57,25.4,25.45,31935,0
+RLJ_A.US,D,20181204,000000,25.5,25.51,25.25,25.31,51328,0
+RLJ_A.US,D,20181206,000000,25.25,25.31,25.14,25.24,61813,0
+RLJ_A.US,D,20181207,000000,25.1749,25.21,25.07,25.09,34575,0
+RLJ_A.US,D,20181210,000000,25.2,25.23,25.0906,25.2,83960,0
+RLJ_A.US,D,20181211,000000,25.31,25.4599,25.1841,25.45,10874,0
+RLJ_A.US,D,20181212,000000,25.3,25.55,25.29,25.47,22721,0
+RLJ_A.US,D,20181213,000000,25.45,25.45,25.22,25.38,29278,0
+RLJ_A.US,D,20181214,000000,25.12,25.37,25.0938,25.1264,72336,0
+RLJ_A.US,D,20181217,000000,25.07,25.36,24.69,25.36,97607,0
+RLJ_A.US,D,20181218,000000,25.162,25.36,25.05,25.13,50180,0
+RLJ_A.US,D,20181219,000000,25.05,25.26,24.902,25.09,165688,0
+RLJ_A.US,D,20181220,000000,25.01,25.11,24.48,25.03,90103,0
+RLJ_A.US,D,20181221,000000,24.95,24.95,24.655,24.94,65800,0
+RLJ_A.US,D,20181224,000000,24.89,25,24.39,24.95,23930,0
+RLJ_A.US,D,20181226,000000,24.98,25.1,24.75,25.1,57507,0
+RLJ_A.US,D,20181227,000000,25.05,25.05,24.7,24.85,24109,0
+RLJ_A.US,D,20181228,000000,24.46,24.72,24.37,24.56,87269,0
+RLJ_A.US,D,20181231,000000,24.78,24.78,24.45,24.78,63460,0
+RLJ_A.US,D,20190102,000000,24.64,24.75,24.55,24.63,78601,0
+RLJ_A.US,D,20190103,000000,24.612,24.65,24.52,24.55,46110,0
+RLJ_A.US,D,20190104,000000,24.6,24.81,24.5781,24.71,33093,0
+RLJ_A.US,D,20190107,000000,24.62,24.75,24.55,24.59,64736,0
+RLJ_A.US,D,20190108,000000,24.63,24.7488,24.4792,24.57,60480,0
+RLJ_A.US,D,20190109,000000,24.59,24.705,24.53,24.6,158997,0
+RLJ_A.US,D,20190110,000000,24.6061,24.63,24.57,24.6,55261,0
+RLJ_A.US,D,20190111,000000,24.58,24.68,24.52,24.68,32291,0
+RLJ_A.US,D,20190114,000000,24.63,24.7,24.58,24.69,15390,0
+RLJ_A.US,D,20190115,000000,24.6992,24.7,24.5,24.7,60453,0
+RLJ_A.US,D,20190116,000000,24.64,24.66,24.49,24.51,49570,0
+RLJ_A.US,D,20190117,000000,24.55,24.6399,24.48,24.54,78704,0
+RLJ_A.US,D,20190118,000000,24.55,24.86,24.53,24.8,48044,0
+RLJ_A.US,D,20190122,000000,24.78,24.8,24.65,24.73,24472,0
+RLJ_A.US,D,20190123,000000,24.75,24.83,24.72,24.83,23593,0
+RLJ_A.US,D,20190124,000000,24.75,25,24.69,24.96,32745,0
+RLJ_A.US,D,20190125,000000,25.08,25.21,25.0074,25.2,23788,0
+RLJ_A.US,D,20190128,000000,25.24,25.44,25.16,25.3849,13192,0
+RLJ_A.US,D,20190129,000000,25.45,25.48,25.31,25.38,19433,0
+RLJ_A.US,D,20190130,000000,25.41,25.53,25.4099,25.41,79694,0
+RLJ_A.US,D,20190131,000000,25.41,25.52,25.36,25.52,86508,0
+RLJ_A.US,D,20190201,000000,25.59,25.59,25.37,25.45,129944,0
+RLJ_A.US,D,20190204,000000,25.37,25.5193,25.25,25.28,36610,0
+RLJ_A.US,D,20190205,000000,25.26,25.38,25.17,25.2,38669,0
+RLJ_A.US,D,20190206,000000,25.22,25.32,25.22,25.24,51073,0
+RLJ_A.US,D,20190207,000000,25.322,25.322,25.2,25.22,10277,0
+RLJ_A.US,D,20190208,000000,25.2,25.29,25.2,25.22,19146,0
+RLJ_A.US,D,20190211,000000,25.253,25.38,25.22,25.245,29082,0
+RLJ_A.US,D,20190212,000000,25.25,25.3597,25.22,25.22,40680,0
+RLJ_A.US,D,20190213,000000,25.25,25.4499,25.2093,25.21,85759,0
+RLJ_A.US,D,20190214,000000,25.2,25.3489,25.2,25.22,57105,0
+RLJ_A.US,D,20190215,000000,25.23,25.32,25.16,25.31,77696,0
+RLJ_A.US,D,20190219,000000,25.4,25.41,25.23,25.28,77408,0
+RLJ_A.US,D,20190220,000000,25.3,25.33,25.22,25.2451,107976,0
+RLJ_A.US,D,20190221,000000,25.32,25.39,25.23,25.28,293387,0
+RLJ_A.US,D,20190222,000000,25.29,25.32,25.24,25.28,96557,0
+RLJ_A.US,D,20190225,000000,25.31,25.47,25.24,25.255,222923,0
+RLJ_A.US,D,20190226,000000,25.27,25.29,25.11,25.14,84170,0
+RLJ_A.US,D,20190227,000000,25.16,25.198,25.04,25.13,95747,0
+RLJ_A.US,D,20190228,000000,25.13,25.1999,25.06,25.07,217460,0
+RLJ_A.US,D,20190301,000000,25.15,25.54,25.15,25.52,260300,0
+RLJ_A.US,D,20190304,000000,25.75,25.8,25.49,25.5,572452,0
+RLJ_A.US,D,20190305,000000,25.55,25.58,25.37,25.55,304017,0
+RLJ_A.US,D,20190306,000000,25.55,25.58,25.5,25.53,164173,0
+RLJ_A.US,D,20190307,000000,25.53,25.56,25.45,25.49,124089,0
+RLJ_A.US,D,20190308,000000,25.45,25.5,25.38,25.45,83926,0
+RLJ_A.US,D,20190311,000000,25.49,25.59,25.49,25.56,73644,0
+RLJ_A.US,D,20190312,000000,25.56,25.6,25.46,25.48,341425,0
+RLJ_A.US,D,20190313,000000,25.5,25.5499,25.47,25.52,90066,0
+RLJ_A.US,D,20190314,000000,25.52,25.54,25.5,25.5,43109,0
+RLJ_A.US,D,20190315,000000,25.53,25.56,25.52,25.54,144780,0
+RLJ_A.US,D,20190318,000000,25.56,25.62,25.55,25.57,147980,0
+RLJ_A.US,D,20190319,000000,25.6,25.63,25.51,25.55,68022,0
+RLJ_A.US,D,20190320,000000,25.57,25.57,25.43,25.54,95633,0
+RLJ_A.US,D,20190321,000000,25.51,25.6,25.51,25.59,57451,0
+RLJ_A.US,D,20190322,000000,25.59,25.59,25.48,25.54,111096,0
+RLJ_A.US,D,20190325,000000,25.53,25.56,25.48,25.5,57426,0
+RLJ_A.US,D,20190326,000000,25.55,25.57,25.51,25.55,89565,0
+RLJ_A.US,D,20190327,000000,25.55,25.57,25.49,25.52,107132,0
+RLJ_A.US,D,20190328,000000,25.13,25.18,25.11,25.16,138382,0
+RLJ_A.US,D,20190329,000000,25.16,25.17,25.12,25.16,68398,0
+RLJ_A.US,D,20190401,000000,25.17,25.3,25.17,25.2999,79459,0
+RLJ_A.US,D,20190402,000000,25.29,25.41,25.25,25.4,53541,0
+RLJ_A.US,D,20190403,000000,25.37,25.45,25.32,25.34,36140,0
+RLJ_A.US,D,20190404,000000,25.39,25.39,25.32,25.38,27430,0
+RLJ_A.US,D,20190405,000000,25.35,25.42,25.35,25.41,23154,0
+RLJ_A.US,D,20190408,000000,25.4,25.42,25.35,25.4,37974,0
+RLJ_A.US,D,20190409,000000,25.38,25.38,25.29,25.3,31351,0
+RLJ_A.US,D,20190410,000000,25.32,25.35,25.27,25.32,41959,0
+RLJ_A.US,D,20190411,000000,25.32,25.35,25.27,25.29,40067,0
+RLJ_A.US,D,20190412,000000,25.3,25.33,25.25,25.25,83572,0
+RLJ_A.US,D,20190415,000000,25.27,25.3,25.21,25.23,53117,0
+RLJ_A.US,D,20190416,000000,25.25,25.28,25.2,25.25,36260,0
+RLJ_A.US,D,20190417,000000,25.25,25.27,25.21,25.2347,78976,0
+RLJ_A.US,D,20190418,000000,25.27,25.44,25.23,25.43,115661,0
+RLJ_A.US,D,20190422,000000,25.41,25.43,25.33,25.4,36777,0
+RLJ_A.US,D,20190423,000000,25.4,25.4,25.34,25.37,23216,0
+RLJ_A.US,D,20190424,000000,25.37,25.4537,25.37,25.4294,54197,0
+RLJ_A.US,D,20190425,000000,25.47,25.47,25.32,25.42,42855,0
+RLJ_A.US,D,20190426,000000,25.42,25.49,25.37,25.41,29104,0
+RLJ_A.US,D,20190429,000000,25.4372,25.55,25.35,25.5,185365,0
+RLJ_A.US,D,20190430,000000,25.52,25.54,25.35,25.35,137443,0
+RLJ_A.US,D,20190501,000000,25.41,25.48,25.41,25.48,22204,0
+RLJ_A.US,D,20190502,000000,25.43,25.45,25.36,25.38,38820,0
+RLJ_A.US,D,20190503,000000,25.43,25.4599,25.4,25.43,21049,0
+RLJ_A.US,D,20190506,000000,25.37,25.45,25.37,25.44,43031,0
+RLJ_A.US,D,20190507,000000,25.4,25.4327,25.35,25.411,42203,0
+RLJ_A.US,D,20190508,000000,25.44,25.44,25.36,25.4,464100,0
+RLJ_A.US,D,20190509,000000,25.4,25.43,25.37,25.43,72205,0
+RLJ_A.US,D,20190510,000000,25.45,25.48,25.39,25.48,22331,0
+RLJ_A.US,D,20190513,000000,25.47,25.4709,25.41,25.44,34330,0
+RLJ_A.US,D,20190514,000000,25.48,25.54,25.4462,25.53,29063,0
+RLJ_A.US,D,20190515,000000,25.51,25.55,25.49,25.55,24378,0
+RLJ_A.US,D,20190516,000000,25.52,25.6,25.51,25.6,100241,0
+RLJ_A.US,D,20190517,000000,25.53,25.62,25.53,25.56,15070,0
+RLJ_A.US,D,20190520,000000,25.59,25.6,25.55,25.555,11584,0
+RLJ_A.US,D,20190521,000000,25.6,25.6,25.52,25.5686,32539,0
+RLJ_A.US,D,20190522,000000,25.52,25.62,25.52,25.6,28232,0
+RLJ_A.US,D,20190523,000000,25.6,25.6,25.53,25.55,25111,0
+RLJ_A.US,D,20190524,000000,25.57,25.6499,25.55,25.57,22086,0
+RLJ_A.US,D,20190528,000000,25.63,25.69,25.6,25.61,29854,0
+RLJ_A.US,D,20190529,000000,25.61,25.6799,25.58,25.65,28954,0
+RLJ_A.US,D,20190530,000000,25.68,25.73,25.63,25.72,18312,0
+RLJ_A.US,D,20190531,000000,25.72,25.79,25.65,25.79,42838,0
+RLJ_A.US,D,20190603,000000,25.8,26.14,25.7675,25.98,53771,0
+RLJ_A.US,D,20190604,000000,25.97,26.33,25.97,26.18,59761,0
+RLJ_A.US,D,20190605,000000,26.15,26.27,26.05,26.22,23810,0
+RLJ_A.US,D,20190606,000000,26.25,26.32,26.13,26.3,25842,0
+RLJ_A.US,D,20190607,000000,26.28,26.4,26.1545,26.4,13455,0
+RLJ_A.US,D,20190610,000000,26.35,26.45,26.21,26.37,74369,0
+RLJ_A.US,D,20190611,000000,26.3572,26.3572,26.21,26.26,13389,0
+RLJ_A.US,D,20190612,000000,26.35,26.38,26.3,26.38,84913,0
+RLJ_A.US,D,20190613,000000,26.25,26.39,26.25,26.39,18759,0
+RLJ_A.US,D,20190614,000000,26.3,26.39,26.3,26.39,18724,0
+RLJ_A.US,D,20190617,000000,26.32,26.68,26.32,26.59,64245,0
+RLJ_A.US,D,20190618,000000,26.5138,26.83,26.51,26.71,56433,0
+RLJ_A.US,D,20190619,000000,26.75,26.75,26.5801,26.66,32206,0
+RLJ_A.US,D,20190620,000000,26.72,26.83,26.625,26.83,55694,0
+RLJ_A.US,D,20190621,000000,26.7,26.95,26.69,26.94,214015,0
+RLJ_A.US,D,20190624,000000,26.84,26.88,26.69,26.85,42448,0
+RLJ_A.US,D,20190625,000000,26.87,26.87,26.72,26.86,28363,0
+RLJ_A.US,D,20190626,000000,26.85,26.85,26.7615,26.829,6751,0
+RLJ_A.US,D,20190627,000000,26.45,26.58,26.2407,26.47,50925,0
+RLJ_A.US,D,20190628,000000,26.5,26.5,26.17,26.17,141899,0
+RLJ_A.US,D,20190701,000000,26.3,26.5,26.27,26.37,70184,0
+RLJ_A.US,D,20190702,000000,26.37,26.68,26.37,26.64,50146,0
+RLJ_A.US,D,20190703,000000,26.6676,26.6676,26.46,26.51,9144,0
+RLJ_A.US,D,20190705,000000,26.59,26.59,26.32,26.57,41907,0
+RLJ_A.US,D,20190708,000000,26.56,26.5783,26.45,26.5,27613,0
+RLJ_A.US,D,20190709,000000,26.53,26.562,26.49,26.53,40305,0
+RLJ_A.US,D,20190710,000000,26.57,26.58,26.45,26.58,49550,0
+RLJ_A.US,D,20190711,000000,26.58,26.62,26.5,26.57,12673,0
+RLJ_A.US,D,20190712,000000,26.591,26.67,26.51,26.64,19895,0
+RLJ_A.US,D,20190715,000000,26.57,26.67,26.56,26.63,21090,0
+RLJ_A.US,D,20190716,000000,26.555,26.6546,26.555,26.56,12190,0
+RLJ_A.US,D,20190717,000000,26.55,26.65,26.5499,26.5499,6731,0
+RLJ_A.US,D,20190718,000000,26.565,26.67,26.56,26.61,8624,0
+RLJ_A.US,D,20190719,000000,26.58,26.77,26.58,26.75,28479,0
+RLJ_A.US,D,20190722,000000,26.65,26.83,26.65,26.77,15047,0
+RLJ_A.US,D,20190723,000000,26.7112,26.7887,26.6,26.72,13357,0
+RLJ_A.US,D,20190724,000000,26.6,26.8,26.6,26.76,15016,0
+RLJ_A.US,D,20190725,000000,26.74,26.7401,26.58,26.61,15628,0
+RLJ_A.US,D,20190726,000000,26.662,26.78,26.62,26.63,26330,0
+RLJ_A.US,D,20190729,000000,26.62,26.78,26.62,26.65,27646,0
+RLJ_A.US,D,20190730,000000,26.72,26.72,26.62,26.68,32928,0
+RLJ_A.US,D,20190731,000000,26.72,26.72,26.5,26.55,99821,0
+RLJ_A.US,D,20190801,000000,26.63,26.78,26.58,26.72,32306,0
+RLJ_A.US,D,20190802,000000,26.79,26.85,26.6775,26.85,27671,0
+RLJ_A.US,D,20190805,000000,26.84,26.84,26.6484,26.72,43105,0
+RLJ_A.US,D,20190806,000000,26.62,26.72,26.59,26.66,31273,0
+RLJ_A.US,D,20190807,000000,26.64,26.675,26.52,26.56,20372,0
+RLJ_A.US,D,20190808,000000,26.6,26.64,26.53,26.56,28528,0
+RLJ_A.US,D,20190809,000000,26.56,26.64,26.5201,26.55,29918,0
+RLJ_A.US,D,20190812,000000,26.55,26.66,26.53,26.6,50777,0
+RLJ_A.US,D,20190813,000000,26.69,26.69,26.5999,26.61,39772,0
+RLJ_A.US,D,20190814,000000,26.6179,26.69,26.59,26.69,51089,0
+RLJ_A.US,D,20190815,000000,26.69,26.72,26.59,26.6,37461,0
+RLJ_A.US,D,20190816,000000,26.661,26.661,26.59,26.61,30617,0
+RLJ_A.US,D,20190819,000000,26.69,26.92,26.673,26.91,39369,0
+RLJ_A.US,D,20190820,000000,26.92,27.1,26.92,26.98,19977,0
+RLJ_A.US,D,20190821,000000,27.14,27.23,27.064,27.1,26285,0
+RLJ_A.US,D,20190822,000000,27.11,27.25,27.1,27.22,37556,0
+RLJ_A.US,D,20190823,000000,27.14,27.2495,27.1,27.1,22142,0
+RLJ_A.US,D,20190826,000000,27.22,27.22,27.02,27.06,20078,0
+RLJ_A.US,D,20190827,000000,27.1,27.22,27.05,27.165,14550,0
+RLJ_A.US,D,20190828,000000,27.165,27.181,27.02,27.09,40515,0
+RLJ_A.US,D,20190829,000000,27.179,27.279,27.03,27.075,38646,0
+RLJ_A.US,D,20190830,000000,27.16,27.16,27.03,27.03,88869,0
+RLJ_A.US,D,20190903,000000,27.11,27.2,27.095,27.14,18872,0
+RLJ_A.US,D,20190904,000000,27.1,27.19,27.07,27.07,16016,0
+RLJ_A.US,D,20190905,000000,27.1,27.14,27.06,27.06,24148,0
+RLJ_A.US,D,20190906,000000,27.07,27.18,27.06,27.18,32685,0
+RLJ_A.US,D,20190909,000000,27.1766,27.24,27.115,27.14,10738,0
+RLJ_A.US,D,20190910,000000,27.24,27.24,27.09,27.09,31135,0
+RLJ_A.US,D,20190911,000000,27.23,27.2398,27.08,27.08,16945,0
+RLJ_A.US,D,20190912,000000,27.14,27.41,27.06,27.1,46573,0
+RLJ_A.US,D,20190913,000000,27.1454,27.37,26.85,26.88,80562,0
+RLJ_A.US,D,20190916,000000,26.9,27.18,26.9,27.18,29424,0
+RLJ_A.US,D,20190917,000000,27.1276,27.18,27.07,27.17,20102,0
+RLJ_A.US,D,20190918,000000,27.18,27.18,27.09,27.1,30500,0
+RLJ_A.US,D,20190919,000000,27.1643,27.27,27.12,27.27,28277,0
+RLJ_A.US,D,20190920,000000,27.3593,27.3593,27.12,27.16,40201,0
+RLJ_A.US,D,20190923,000000,27.19,27.2495,27.16,27.19,27611,0
+RLJ_A.US,D,20190924,000000,27.23,27.34,27.13,27.32,23086,0
+RLJ_A.US,D,20190925,000000,27.29,27.3,27.19,27.3,18243,0
+RLJ_A.US,D,20190926,000000,27.31,27.48,27.2535,27.48,39951,0
+RLJ_A.US,D,20190927,000000,26.98,27.0795,26.75,26.82,71848,0
+RLJ_A.US,D,20190930,000000,26.9224,27.1,26.84,26.99,89183,0
+RLJ_A.US,D,20191001,000000,27.02,27.09,27,27.06,29507,0
+RLJ_A.US,D,20191002,000000,27.1,27.11,26.9,27.1,45484,0
+RLJ_A.US,D,20191003,000000,27.11,27.23,27.0827,27.22,15074,0
+RLJ_A.US,D,20191004,000000,27.4,27.4,27.06,27.08,30434,0
+RLJ_A.US,D,20191007,000000,27.12,27.19,27.0599,27.19,31694,0
+RLJ_A.US,D,20191008,000000,27.17,27.1992,27.05,27.06,48566,0
+RLJ_A.US,D,20191009,000000,27.09,27.2,27.09,27.14,24859,0
+RLJ_A.US,D,20191010,000000,27.105,27.16,27.03,27.09,15427,0
+RLJ_A.US,D,20191011,000000,27.118,27.32,27.1,27.19,44819,0
+RLJ_A.US,D,20191014,000000,27.12,27.22,27.11,27.22,19845,0
+RLJ_A.US,D,20191015,000000,27.12,27.22,27.02,27.15,24267,0
+RLJ_A.US,D,20191016,000000,27.15,27.22,27.15,27.2,17213,0
+RLJ_A.US,D,20191017,000000,27.2,27.44,27.035,27.16,38524,0
+RLJ_A.US,D,20191018,000000,27.2,27.49,27.16,27.28,78736,0
+RLJ_A.US,D,20191021,000000,27.31,27.5,27.31,27.47,27571,0
+RLJ_A.US,D,20191022,000000,27.4491,27.55,27.4002,27.49,17582,0
+RLJ_A.US,D,20191023,000000,27.55,27.72,27.5,27.6199,17923,0
+RLJ_A.US,D,20191024,000000,27.62,27.62,27.46,27.62,10735,0
+RLJ_A.US,D,20191025,000000,27.58,27.62,27.48,27.62,8723,0
+RLJ_A.US,D,20191028,000000,27.6,27.62,27.4,27.52,51699,0
+RLJ_A.US,D,20191029,000000,27.65,27.65,27.3874,27.47,38796,0
+RLJ_A.US,D,20191030,000000,27.37,27.631,27.36,27.4,53706,0
+RLJ_A.US,D,20191031,000000,27.54,27.6299,27.27,27.27,114719,0
+RLJ_A.US,D,20191101,000000,27.36,27.7,27.36,27.58,47685,0
+RLJ_A.US,D,20191104,000000,27.65,27.74,27.6109,27.69,34956,0
+RLJ_A.US,D,20191105,000000,27.65,27.7,27.62,27.69,15153,0
+RLJ_A.US,D,20191106,000000,27.75,27.75,27.577,27.59,20068,0
+RLJ_A.US,D,20191107,000000,27.66,27.6699,27.51,27.5401,26072,0
+RLJ_A.US,D,20191108,000000,27.66,27.75,27.527,27.74,28156,0
+RLJ_A.US,D,20191111,000000,27.74,27.75,27.65,27.7203,25704,0
+RLJ_A.US,D,20191112,000000,27.7699,27.93,27.6,27.88,30214,0
+RLJ_A.US,D,20191113,000000,27.81,27.88,27.78,27.83,13174,0
+RLJ_A.US,D,20191114,000000,27.83,27.91,27.69,27.83,24811,0
+RLJ_A.US,D,20191115,000000,27.75,27.92,27.71,27.91,21250,0
+RLJ_A.US,D,20191118,000000,27.8,28.17,27.8,27.9987,46202,0
+RLJ_A.US,D,20191119,000000,27.942,27.99,27.9,27.95,36787,0
+RLJ_A.US,D,20191120,000000,27.92,27.97,27.7551,27.95,26347,0
+RLJ_A.US,D,20191121,000000,27.8497,28.03,27.81,28.03,15559,0
+RLJ_A.US,D,20191122,000000,27.98,28.38,27.8153,28.3,255710,0
+RLJ_A.US,D,20191125,000000,28.33,28.44,28.32,28.38,104787,0
+RLJ_A.US,D,20191126,000000,28.46,28.46,28.3,28.34,17959,0
+RLJ_A.US,D,20191127,000000,28.44,28.44,28.04,28.26,57665,0
+RLJ_A.US,D,20191129,000000,28.2,28.67,28.15,28.49,112112,0
+RLJ_A.US,D,20191202,000000,28.64,29.15,28.64,28.8,160900,0
+RLJ_A.US,D,20191203,000000,28.8,28.89,28.66,28.73,50399,0
+RLJ_A.US,D,20191204,000000,28.82,29,28.715,28.715,53831,0
+RLJ_A.US,D,20191205,000000,28.88,28.94,28.42,28.48,68372,0
+RLJ_A.US,D,20191206,000000,28.71,28.75,28.34,28.45,38120,0
+RLJ_A.US,D,20191209,000000,28.52,28.6715,28.45,28.525,21522,0
+RLJ_A.US,D,20191210,000000,28.52,28.57,28.41,28.41,28855,0
+RLJ_A.US,D,20191211,000000,28.41,28.44,28.25,28.3292,28064,0
+RLJ_A.US,D,20191212,000000,28.3,28.42,28.21,28.36,14920,0
+RLJ_A.US,D,20191213,000000,28.4436,28.4916,28.4,28.49,19998,0
+RLJ_A.US,D,20191216,000000,28.49,28.55,28.35,28.4,47124,0
+RLJ_A.US,D,20191217,000000,28.447,28.58,28.41,28.55,62973,0
+RLJ_A.US,D,20191218,000000,28.41,28.57,28.38,28.57,35268,0
+RLJ_A.US,D,20191219,000000,28.43,28.78,28.43,28.72,47334,0
+RLJ_A.US,D,20191220,000000,28.51,28.77,28.51,28.55,39871,0
+RLJ_A.US,D,20191223,000000,28.64,28.8,28.565,28.69,28467,0
+RLJ_A.US,D,20191224,000000,28.75,28.75,28.6127,28.6999,29525,0
+RLJ_A.US,D,20191226,000000,28.75,28.94,28.695,28.9,48167,0
+RLJ_A.US,D,20191227,000000,28.93,29.14,28.895,29.07,29648,0
+RLJ_A.US,D,20191230,000000,28.65,28.94,28.565,28.83,29491,0
+RLJ_A.US,D,20191231,000000,28.82,28.8783,28.62,28.71,49743,0
+RLJ_A.US,D,20200102,000000,28.71,28.94,28.62,28.74,23041,0
+RLJ_A.US,D,20200103,000000,28.6,28.82,28.6,28.75,13132,0
+RLJ_A.US,D,20200106,000000,28.83,29.01,28.74,28.98,54225,0
+RLJ_A.US,D,20200107,000000,28.76,28.98,28.64,28.83,43031,0
+RLJ_A.US,D,20200108,000000,28.8,28.93,28.65,28.8002,57616,0
+RLJ_A.US,D,20200109,000000,28.84,28.85,28.62,28.8,57547,0
+RLJ_A.US,D,20200110,000000,28.7684,28.83,28.54,28.56,125787,0
+RLJ_A.US,D,20200113,000000,28.62,28.73,28.49,28.5,40973,0
+RLJ_A.US,D,20200114,000000,28.57,28.62,28.35,28.54,54728,0
+RLJ_A.US,D,20200115,000000,28.53,28.63,28.42,28.44,42205,0
+RLJ_A.US,D,20200116,000000,28.5,28.59,28.4303,28.47,46340,0
+RLJ_A.US,D,20200117,000000,28.45,28.53,28.4,28.41,25673,0
+RLJ_A.US,D,20200121,000000,28.47,28.49,28.36,28.48,13020,0
+RLJ_A.US,D,20200122,000000,28.49,28.65,28.459,28.65,13522,0
+RLJ_A.US,D,20200123,000000,28.65,28.7,28.4601,28.51,48861,0
+RLJ_A.US,D,20200124,000000,28.51,28.5295,28,28.48,36549,0
+RLJ_A.US,D,20200127,000000,28.48,28.48,28.25,28.44,45936,0
+RLJ_A.US,D,20200128,000000,28.39,28.94,28.35,28.88,88969,0
+RLJ_A.US,D,20200129,000000,28.84,29.0257,28.735,28.98,15285,0
+RLJ_A.US,D,20200130,000000,28.65,28.86,28.65,28.74,52958,0
+RLJ_A.US,D,20200131,000000,28.88,28.93,28.67,28.89,57114,0
+RLJ_A.US,D,20200203,000000,28.75,28.88,28.67,28.7435,29206,0
+RLJ_A.US,D,20200204,000000,28.75,28.99,28.67,28.77,33631,0
+RLJ_A.US,D,20200205,000000,28.76,29.08,28.75,28.85,30449,0
+RLJ_A.US,D,20200206,000000,28.78,29.11,28.78,29.0841,38596,0
+RLJ_A.US,D,20200207,000000,28.93,29.09,28.9,29.02,15884,0
+RLJ_A.US,D,20200210,000000,28.95,29.15,28.87,29.03,25792,0
+RLJ_A.US,D,20200211,000000,29.13,29.13,28.9,29.07,22633,0
+RLJ_A.US,D,20200212,000000,28.93,29.09,28.91,29.04,22529,0
+RLJ_A.US,D,20200213,000000,28.96,29.0352,28.91,28.97,13236,0
+RLJ_A.US,D,20200214,000000,28.95,29.02,28.9176,28.985,26362,0
+RLJ_A.US,D,20200218,000000,29.07,29.08,28.93,29.005,21540,0
+RLJ_A.US,D,20200219,000000,29,29.0494,28.9363,28.9999,27378,0
+RLJ_A.US,D,20200220,000000,28.95,29.14,28.92,29.1398,24347,0
+RLJ_A.US,D,20200221,000000,29.04,29.14,29.01,29.07,29778,0
+RLJ_A.US,D,20200224,000000,28.94,29.1,28.7,28.8355,42777,0
+RLJ_A.US,D,20200225,000000,28.85,28.851,27.2803,27.8312,167812,0
+RLJ_A.US,D,20200226,000000,28.0574,28.55,27.75,27.84,62368,0
+RLJ_A.US,D,20200227,000000,27.66,27.66,26.26,27.15,201757,0
+RLJ_A.US,D,20200228,000000,26.69,26.72,25.875,26.11,157854,0
+RLJ_A.US,D,20200302,000000,26.18,26.7499,25.93,26.46,201792,0
+RLJ_A.US,D,20200303,000000,26.4555,27.05,26.15,26.36,111013,0
+RLJ_A.US,D,20200304,000000,26.54,26.98,26.48,26.87,135646,0
+RLJ_A.US,D,20200305,000000,26.48,26.67,26.05,26.1,141031,0
+RLJ_A.US,D,20200306,000000,25.66,26,25,25.33,183542,0
+RLJ_A.US,D,20200309,000000,23.95,24,22.1,23.655,273823,0
+RLJ_A.US,D,20200310,000000,24.25,25.2,23.75,24.01,118792,0
+RLJ_A.US,D,20200311,000000,23.75,23.955,21.15,22.35,186893,0
+RLJ_A.US,D,20200312,000000,21,21.04,16.16,16.21,285486,0
+RLJ_A.US,D,20200313,000000,18,19.5,17,17.9,161138,0
+RLJ_A.US,D,20200316,000000,16.21,17.75,16,16.92,223800,0
+RLJ_A.US,D,20200317,000000,16.76,16.79,12,13.57,224467,0
+RLJ_A.US,D,20200318,000000,13.25,13.26,6.71,10.212,314462,0
+RLJ_A.US,D,20200319,000000,10.45,12.2,10.01,11.86,107407,0
+RLJ_A.US,D,20200320,000000,12.52,15.76,12.52,14.06,129916,0
+RLJ_A.US,D,20200323,000000,13.7,13.725,11.55,12.7,179195,0
+RLJ_A.US,D,20200324,000000,12.91,14.95,12.91,14.95,123334,0
+RLJ_A.US,D,20200325,000000,15.72,19.32,15.11,18.5,177073,0
+RLJ_A.US,D,20200326,000000,18.42,19.95,18.1935,19.75,106916,0
+RLJ_A.US,D,20200327,000000,19.49,19.65,17.63,18.7293,75467,0
+RLJ_A.US,D,20200330,000000,19,19,16.6601,18.4,106410,0
+RLJ_A.US,D,20200331,000000,18,18.4,17.5,17.5,83763,0
+RLJ_A.US,D,20200401,000000,17.1,17.71,16.965,17.425,103510,0
+RLJ_A.US,D,20200402,000000,17.05,17.99,17,17.4,39047,0
+RLJ_A.US,D,20200403,000000,17.25,17.763,16.5,16.685,56704,0
+RLJ_A.US,D,20200406,000000,17.1,18,17.07,17.75,142401,0
+RLJ_A.US,D,20200407,000000,18.25,19.39,17.43,17.89,267195,0
+RLJ_A.US,D,20200408,000000,17.99,19.49,17.675,18.75,133869,0
+RLJ_A.US,D,20200409,000000,18.59,20.96,18.5,20.49,141595,0
+RLJ_A.US,D,20200413,000000,20.01,20.2,19,19.75,65591,0
+RLJ_A.US,D,20200414,000000,20.02,20.8321,19.69,20.22,74592,0
+RLJ_A.US,D,20200415,000000,19.88,19.88,18.5001,19.56,54628,0
+RLJ_A.US,D,20200416,000000,19.52,19.62,19,19.62,49169,0
+RLJ_A.US,D,20200417,000000,20.09,20.09,19.5,19.5,172007,0
+RLJ_A.US,D,20200420,000000,19.5,19.9929,19,19.8,289140,0
+RLJ_A.US,D,20200421,000000,19.58,19.9,19.36,19.73,50245,0
+RLJ_A.US,D,20200422,000000,19.85,20.225,19.85,20,55237,0
+RLJ_A.US,D,20200423,000000,19.83,20.49,19.76,20.08,45842,0
+RLJ_A.US,D,20200424,000000,20.12,20.55,19.8,19.98,31996,0
+RLJ_A.US,D,20200427,000000,20.05,21,20.04,20.7548,51951,0
+RLJ_A.US,D,20200428,000000,20.8,21.4977,20.8,21.25,45675,0
+RLJ_A.US,D,20200429,000000,21.58,22.59,21.58,22.51,87311,0
+RLJ_A.US,D,20200430,000000,22.57,22.57,21.4,21.93,64352,0
+RLJ_A.US,D,20200501,000000,21.35,21.88,21,21.05,37635,0
+RLJ_A.US,D,20200504,000000,20.6,20.99,20.16,20.31,65319,0
+RLJ_A.US,D,20200505,000000,20.65,21.25,19.532,19.918,69167,0
+RLJ_A.US,D,20200506,000000,19.91,20.1,18.06,19.32,60973,0
+RLJ_A.US,D,20200507,000000,19.3,19.98,19.2,19.2,45383,0
+RLJ_A.US,D,20200508,000000,19.47,19.9,19.1,19.4,38385,0
+RLJ_A.US,D,20200511,000000,19.4,19.4,18.55,18.91,62011,0
+RLJ_A.US,D,20200512,000000,19.09,19.23,18.8,18.8,13435,0
+RLJ_A.US,D,20200513,000000,18.59,19,18.29,18.86,57378,0
+RLJ_A.US,D,20200514,000000,18.45,18.86,18,18.85,73778,0
+RLJ_A.US,D,20200515,000000,18.85,19.77,18.85,19.4,21905,0
+RLJ_A.US,D,20200518,000000,19.86,20.5,19.5,20,34748,0
+RLJ_A.US,D,20200519,000000,20,21,19.77,20.325,36904,0
+RLJ_A.US,D,20200520,000000,20.42,20.81,20.35,20.45,148898,0
+RLJ_A.US,D,20200521,000000,20.75,21.02,20.52,21,26417,0
+RLJ_A.US,D,20200522,000000,20.77,21.45,20.76,21,22478,0
+RLJ_A.US,D,20200526,000000,21.15,21.5,21.15,21.26,24865,0
+RLJ_A.US,D,20200527,000000,21.38,22.68,21.35,22.55,55503,0
+RLJ_A.US,D,20200528,000000,22.5,22.5,22.11,22.4,30360,0
+RLJ_A.US,D,20200529,000000,22.25,22.53,22.21,22.4,24343,0
+RLJ_A.US,D,20200601,000000,22.48,23,22.48,22.7,40645,0
+RLJ_A.US,D,20200602,000000,22.91,22.91,22.6,22.75,15099,0
+RLJ_A.US,D,20200603,000000,22.99,23.25,22.79,23.1,44715,0
+RLJ_A.US,D,20200604,000000,23.26,23.75,22.97,23.5,69622,0
+RLJ_A.US,D,20200605,000000,23.95,24.88,23.16,23.75,127058,0
+RLJ_A.US,D,20200608,000000,24,24.48,23.8,24.3,114116,0
+RLJ_A.US,D,20200609,000000,24.29,24.29,23.8,23.82,141391,0
+RLJ_A.US,D,20200610,000000,24.01,24.01,23.45,23.95,69352,0
+RLJ_A.US,D,20200611,000000,23,23.93,22.1,22.46,102266,0
+RLJ_A.US,D,20200612,000000,23,23.35,21.05,22.1956,32330,0
+RLJ_A.US,D,20200615,000000,22.01,23,21.33,22,42803,0
+RLJ_A.US,D,20200616,000000,22.52,22.986,21.9,22.1,33700,0
+RLJ_A.US,D,20200617,000000,22.5,22.5,21.505,21.57,28562,0
+RLJ_A.US,D,20200618,000000,21.6,21.975,21.16,21.26,37913,0
+RLJ_A.US,D,20200619,000000,21.6,21.77,21.43,21.7,250674,0
+RLJ_A.US,D,20200622,000000,21.72,22.98,21.71,22.8,39066,0
+RLJ_A.US,D,20200623,000000,23,23.319,22.93,23,36026,0
+RLJ_A.US,D,20200624,000000,22.99,23.4156,21.92,22.48,32313,0
+RLJ_A.US,D,20200625,000000,22.3,22.84,22.19,22.57,16476,0
+RLJ_A.US,D,20200626,000000,22.35,22.35,21.94,22.1006,44086,0
+RLJ_A.US,D,20200629,000000,21.96,22.05,21.33,21.98,23711,0
+RLJ_A.US,D,20200630,000000,22.1,22.7,21.65,21.89,80172,0
+RLJ_A.US,D,20200701,000000,21.89,22.245,21.6206,21.9,27477,0
+RLJ_A.US,D,20200702,000000,22.03,22.2,21.75,21.8,15322,0
+RLJ_A.US,D,20200706,000000,21.76,22.22,21.7502,21.99,35140,0
+RLJ_A.US,D,20200707,000000,21.95,21.96,21.68,21.83,14040,0
+RLJ_A.US,D,20200708,000000,21.8,21.81,20.86,21.51,49749,0
+RLJ_A.US,D,20200709,000000,21.3,22,21.2,21.69,70909,0
+RLJ_A.US,D,20200710,000000,21.75,21.97,21.483,21.95,16360,0
+RLJ_A.US,D,20200713,000000,22,22.18,21.6227,22.18,27284,0
+RLJ_A.US,D,20200714,000000,21.94,22.01,21.74,21.93,15294,0
+RLJ_A.US,D,20200715,000000,22,22.5,21.8987,22.19,46896,0
+RLJ_A.US,D,20200716,000000,21.99,22.18,21.507,21.61,3897,0
+RLJ_A.US,D,20200717,000000,21.67,22.39,21.67,22.12,21392,0
+RLJ_A.US,D,20200720,000000,22.22,22.22,21.65,22.09,22264,0
+RLJ_A.US,D,20200721,000000,22.2,22.22,21.88,22,28841,0
+RLJ_A.US,D,20200722,000000,21.87,22.101,21.3555,21.91,12069,0
+RLJ_A.US,D,20200723,000000,21.94,22.2,21.85,22,26516,0
+RLJ_A.US,D,20200724,000000,22.05,22.05,21.6828,21.88,12207,0
+RLJ_A.US,D,20200727,000000,21.76,22.125,21.66,21.7,22523,0
+RLJ_A.US,D,20200728,000000,21.75,22.17,21.64,21.94,39423,0
+RLJ_A.US,D,20200729,000000,21.95,22.32,21.9,22.32,19659,0
+RLJ_A.US,D,20200730,000000,22,22.25,21.96,22.25,25880,0
+RLJ_A.US,D,20200731,000000,22.48,22.65,22.0147,22.03,33882,0
+RLJ_A.US,D,20200803,000000,22.17,22.365,22.05,22.1136,50056,0
+RLJ_A.US,D,20200804,000000,22.1,22.58,22.09,22.37,50649,0
+RLJ_A.US,D,20200805,000000,22.2,23.01,22.2,23,58861,0
+RLJ_A.US,D,20200806,000000,22.9,23.3,22.6,22.7909,22933,0
+RLJ_A.US,D,20200807,000000,23.1,23.84,22.745,23.56,88105,0
+RLJ_A.US,D,20200810,000000,23.79,24.361,23.6822,24.0301,81374,0
+RLJ_A.US,D,20200811,000000,24.23,24.74,24.1,24.36,58783,0
+RLJ_A.US,D,20200812,000000,24.32,24.8,24.1,24.35,42853,0
+RLJ_A.US,D,20200813,000000,24.37,24.4999,24.04,24.2,16897,0
+RLJ_A.US,D,20200814,000000,24.32,24.3699,24,24.09,32981,0
+RLJ_A.US,D,20200817,000000,24.14,24.24,23.95,24.22,24547,0
+RLJ_A.US,D,20200818,000000,24.39,24.9,24.39,24.74,49962,0
+RLJ_A.US,D,20200819,000000,24.8,24.82,24.67,24.67,17703,0
+RLJ_A.US,D,20200820,000000,24.67,24.67,23.81,24.23,47187,0
+RLJ_A.US,D,20200821,000000,24.37,24.37,23.96,24.09,16392,0
+RLJ_A.US,D,20200824,000000,24.2,24.3896,24.075,24.29,10568,0
+RLJ_A.US,D,20200825,000000,24.29,24.44,24.154,24.29,12660,0
+RLJ_A.US,D,20200826,000000,24.19,24.5,24.18,24.45,18079,0
+RLJ_A.US,D,20200827,000000,24.29,24.8,24.1001,24.73,21603,0
+RLJ_A.US,D,20200828,000000,24.81,24.81,24.103,24.68,17601,0
+RLJ_A.US,D,20200831,000000,24.5,24.69,24.06,24.19,37373,0
+RLJ_A.US,D,20200901,000000,24.26,24.4452,24.15,24.15,7657,0
+RLJ_A.US,D,20200902,000000,24.28,24.65,24.09,24.2152,19751,0
+RLJ_A.US,D,20200903,000000,24.22,24.3,23.57,23.57,13689,0
+RLJ_A.US,D,20200904,000000,24.09,24.09,23.5,23.88,15352,0
+RLJ_A.US,D,20200908,000000,23.7,24.28,23.58,23.75,21133,0
+RLJ_A.US,D,20200909,000000,23.75,24.19,23.57,23.57,15412,0
+RLJ_A.US,D,20200910,000000,23.57,23.665,23.25,23.25,17689,0
+RLJ_A.US,D,20200911,000000,23.95,23.95,22.69,22.9712,33744,0
+RLJ_A.US,D,20200914,000000,23.26,23.465,22.79,23.16,28064,0
+RLJ_A.US,D,20200915,000000,23.16,23.5,23.15,23.27,52556,0
+RLJ_A.US,D,20200916,000000,23.36,23.59,23.355,23.46,98213,0
+RLJ_A.US,D,20200917,000000,23.421,23.693,23.25,23.44,25976,0
+RLJ_A.US,D,20200918,000000,23.29,23.53,23.25,23.49,14698,0
+RLJ_A.US,D,20200921,000000,23.44,23.44,23.01,23.4,64406,0
+RLJ_A.US,D,20200922,000000,23.401,24.1599,23.4,23.79,36833,0
+RLJ_A.US,D,20200923,000000,23.68,23.88,22.8,22.97,22066,0
+RLJ_A.US,D,20200924,000000,23.01,23.5,22.64,23.02,18436,0
+RLJ_A.US,D,20200925,000000,23.05,23.72,23.05,23.65,15537,0
+RLJ_A.US,D,20200928,000000,23.8,24.05,23.75,23.95,33398,0
+RLJ_A.US,D,20200929,000000,23.73,23.73,23.24,23.34,13007,0
+RLJ_A.US,D,20200930,000000,23.35,23.6738,22.9,22.93,41772,0
+RLJ_A.US,D,20201001,000000,23.16,23.48,23.1,23.43,28491,0
+RLJ_A.US,D,20201002,000000,23.13,23.66,23,23.6,15541,0
+RLJ_A.US,D,20201005,000000,23.7,23.7,23.45,23.57,27045,0
+RLJ_A.US,D,20201006,000000,23.55,23.65,23.45,23.5598,22571,0
+RLJ_A.US,D,20201007,000000,23.6,23.6,23.46,23.52,19630,0
+RLJ_A.US,D,20201008,000000,23.54,23.55,23.17,23.4,14346,0
+RLJ_A.US,D,20201009,000000,23.35,23.5,23.29,23.5,22996,0
+RLJ_A.US,D,20201012,000000,23.4,23.85,23.4,23.79,26736,0
+RLJ_A.US,D,20201013,000000,23.65,23.75,23.25,23.38,13436,0
+RLJ_A.US,D,20201014,000000,23.395,23.5,23.29,23.4055,6114,0
+RLJ_A.US,D,20201015,000000,23.25,23.4998,23.25,23.4,6716,0
+RLJ_A.US,D,20201016,000000,23.15,23.39,23.05,23.05,13464,0
+RLJ_A.US,D,20201019,000000,23.11,23.11,22.76,22.9,38423,0
+RLJ_A.US,D,20201020,000000,22.92,23.44,22.87,23.24,10970,0
+RLJ_A.US,D,20201021,000000,23.14,23.4,22.77,22.9481,12639,0
+RLJ_A.US,D,20201022,000000,23.02,23.47,23.01,23.2,4843,0
+RLJ_A.US,D,20201023,000000,23.2,23.44,23.0858,23.19,8855,0
+RLJ_A.US,D,20201026,000000,23.15,23.15,22.8101,22.9155,6436,0
+RLJ_A.US,D,20201027,000000,22.86,23.0385,22.84,22.91,6199,0
+RLJ_A.US,D,20201028,000000,22.8,22.8,21.84,22.12,46010,0
+RLJ_A.US,D,20201029,000000,22.16,22.5,21.91,22.2,20041,0
+RLJ_A.US,D,20201030,000000,22.19,22.45,22.0841,22.42,38053,0
+RLJ_A.US,D,20201102,000000,22.28,22.28,21.68,21.86,35110,0
+RLJ_A.US,D,20201103,000000,21.9949,22.475,21.9949,22.45,13828,0
+RLJ_A.US,D,20201104,000000,22.44,22.83,22.04,22.83,18337,0
+RLJ_A.US,D,20201105,000000,22.63,22.8,22.1992,22.3,30956,0
+RLJ_A.US,D,20201106,000000,22.23,22.38,21.5,21.67,45372,0
+RLJ_A.US,D,20201109,000000,22.31,23.92,22.31,23.67,74188,0
+RLJ_A.US,D,20201110,000000,23.82,24.45,23.7,24.23,40360,0
+RLJ_A.US,D,20201111,000000,24.32,24.38,23.72,24.37,34919,0
+RLJ_A.US,D,20201112,000000,24.15,24.17,23.7,23.9,24136,0
+RLJ_A.US,D,20201113,000000,23.76,24.06,23.46,23.86,24287,0
+RLJ_A.US,D,20201116,000000,24.05,24.475,24.05,24.38,38472,0
+RLJ_A.US,D,20201117,000000,24.38,24.44,24,24.3,16233,0
+RLJ_A.US,D,20201118,000000,24.14,24.91,24.14,24.68,27574,0
+RLJ_A.US,D,20201119,000000,24.52,24.82,24.3,24.64,19220,0
+RLJ_A.US,D,20201120,000000,24.29,24.5,24,24.38,20325,0
+RLJ_A.US,D,20201123,000000,24.41,24.84,24.41,24.65,20010,0
+RLJ_A.US,D,20201124,000000,24.86,25.04,24.31,24.62,46612,0
+RLJ_A.US,D,20201125,000000,24.42,24.75,24.39,24.74,8125,0
+RLJ_A.US,D,20201127,000000,24.79,25,24.75,24.9,16019,0
+RLJ_A.US,D,20201130,000000,25,25.04,24.58,24.61,42595,0
+RLJ_A.US,D,20201201,000000,24.8,24.9873,24.72,24.86,17683,0
+RLJ_A.US,D,20201202,000000,24.87,24.89,24.3,24.71,17257,0
+RLJ_A.US,D,20201203,000000,24.72,24.79,24.7198,24.76,23491,0
+RLJ_A.US,D,20201204,000000,24.82,25.15,24.82,25,39829,0
+RLJ_A.US,D,20201207,000000,24.8,25.11,24.8,24.875,48327,0
+RLJ_A.US,D,20201208,000000,25.1,25.39,24.9,25.16,109126,0
+RLJ_A.US,D,20201209,000000,25.3,25.3,25.09,25.2,42180,0
+RLJ_A.US,D,20201210,000000,25.15,25.28,25.15,25.24,18570,0
+RLJ_A.US,D,20201211,000000,25.2,25.25,25.165,25.2,64520,0
+RLJ_A.US,D,20201214,000000,25.35,25.9,25.35,25.75,70341,0
+RLJ_A.US,D,20201215,000000,25.805,26.27,25.805,25.86,51037,0
+RLJ_A.US,D,20201216,000000,25.79,26.16,25.79,26.07,53540,0
+RLJ_A.US,D,20201217,000000,26.08,26.18,26.05,26.05,48068,0
+RLJ_A.US,D,20201218,000000,26.39,26.39,25.9,25.9,7802,0
+RLJ_A.US,D,20201221,000000,25.88,25.99,25.8,25.86,19703,0
+RLJ_A.US,D,20201222,000000,25.99,25.99,25.75,25.774,16462,0
+RLJ_A.US,D,20201223,000000,25.88,25.9789,25.8,25.945,7338,0
+RLJ_A.US,D,20201224,000000,26.03,26.03,25.86,25.99,9865,0
+RLJ_A.US,D,20201228,000000,25.95,25.99,25.85,25.985,12112,0
+RLJ_A.US,D,20201229,000000,26.01,26.15,26,26.03,22293,0
+RLJ_A.US,D,20201230,000000,25.83,25.83,25.33,25.48,19002,0
+RLJ_A.US,D,20201231,000000,25.56,25.61,25.24,25.4,28258,0
+RLJ_A.US,D,20210104,000000,25.5,25.76,25.5,25.67,29054,0
+RLJ_A.US,D,20210105,000000,25.55,25.79,25.55,25.74,24026,0
+RLJ_A.US,D,20210106,000000,25.7196,25.7196,24.96,25.12,84458,0
+RLJ_A.US,D,20210107,000000,25.15,25.475,25.0002,25.24,23121,0
+RLJ_A.US,D,20210108,000000,25.16,25.37,25.16,25.16,10314,0
+RLJ_A.US,D,20210111,000000,25.26,25.26,24.81,25.05,60138,0
+RLJ_A.US,D,20210112,000000,25,25.32,24.96,25.32,32637,0
+RLJ_A.US,D,20210113,000000,25.13,25.95,25.1,25.745,24578,0
+RLJ_A.US,D,20210114,000000,25.75,25.96,25.58,25.95,18918,0
+RLJ_A.US,D,20210115,000000,25.95,26.2,25.8,26.05,24965,0
+RLJ_A.US,D,20210119,000000,26.19,26.234,25.92,26.14,26416,0
+RLJ_A.US,D,20210120,000000,26.01,26.39,26.01,26.39,9607,0
+RLJ_A.US,D,20210121,000000,26.48,26.48,26.0015,26.205,2319,0
+RLJ_A.US,D,20210122,000000,26.135,26.28,26,26,3377,0
+RLJ_A.US,D,20210125,000000,26.19,26.46,25.89,25.89,9124,0
+RLJ_A.US,D,20210126,000000,25.86,26.09,25.47,25.54,16926,0
+RLJ_A.US,D,20210127,000000,25.45,25.895,25.4,25.41,22738,0
+RLJ_A.US,D,20210128,000000,25.38,25.61,25.38,25.54,5999,0
+RLJ_A.US,D,20210129,000000,25.72,25.7663,25.25,25.74,39627,0
+RLJ_A.US,D,20210201,000000,25.8,26.135,25.8,25.99,28985,0
+RLJ_A.US,D,20210202,000000,25.9401,26.11,25.83,25.94,18945,0
+RLJ_A.US,D,20210203,000000,26.06,26.07,25.81,25.94,12929,0
+RLJ_A.US,D,20210204,000000,25.84,26.15,25.84,25.99,85036,0
+RLJ_A.US,D,20210205,000000,25.99,26.17,25.99,26.17,15506,0
+RLJ_A.US,D,20210208,000000,26.2,26.37,25.915,26.25,15301,0
+RLJ_A.US,D,20210209,000000,26.34,26.46,26.0648,26.32,11556,0
+RLJ_A.US,D,20210210,000000,26.16,26.35,26.14,26.35,9040,0
+RLJ_A.US,D,20210211,000000,26.23,26.24,26.13,26.16,9671,0
+RLJ_A.US,D,20210212,000000,26.16,26.345,25.68,25.75,70099,0
+RLJ_A.US,D,20210216,000000,25.55,26.23,25.55,26.1,133713,0
+RLJ_A.US,D,20210217,000000,25.96,26.14,25.63,25.9,121822,0
+RLJ_A.US,D,20210218,000000,25.64,25.95,25.51,25.73,12920,0
+RLJ_A.US,D,20210219,000000,25.8,25.99,25.74,25.84,16238,0
+RLJ_A.US,D,20210222,000000,25.89,25.89,25.54,25.64,17159,0
+RLJ_A.US,D,20210223,000000,25.8,25.8,25.55,25.57,69072,0
+RLJ_A.US,D,20210224,000000,25.56,25.74,25.52,25.65,118396,0
+RLJ_A.US,D,20210225,000000,25.75,25.75,25.46,25.55,123382,0
+RLJ_A.US,D,20210226,000000,25.62,25.765,25.3,25.73,24451,0
+RLJ_A.US,D,20210301,000000,25.69,25.85,25.43,25.6,114787,0
+RLJ_A.US,D,20210302,000000,25.8,25.8558,25.47,25.5,156491,0
+RLJ_A.US,D,20210303,000000,25.52,25.6264,25.44,25.46,86802,0
+RLJ_A.US,D,20210304,000000,25.58,25.76,25.46,25.53,132604,0
+RLJ_A.US,D,20210305,000000,25.8,25.8,25.48,25.55,119276,0
+RLJ_A.US,D,20210308,000000,25.75,25.8904,25.6,25.81,498638,0
+RLJ_A.US,D,20210309,000000,25.98,25.98,25.53,25.65,241969,0
+RLJ_A.US,D,20210310,000000,25.73,25.73,25.47,25.62,266682,0
+RLJ_A.US,D,20210311,000000,25.69,25.88,25.6,25.69,331161,0
+RLJ_A.US,D,20210312,000000,25.62,25.705,25.45,25.53,180484,0
+RLJ_A.US,D,20210315,000000,25.5721,25.8515,25.55,25.85,36768,0
+RLJ_A.US,D,20210316,000000,25.85,26.08,25.78,25.95,42941,0
+RLJ_A.US,D,20210317,000000,25.9,26.31,25.85,26.24,45009,0
+RLJ_A.US,D,20210318,000000,26.02,27.164,26,26.91,203174,0
+RLJ_A.US,D,20210319,000000,26.99,27.35,26.84,27.2,99779,0
+RLJ_A.US,D,20210322,000000,27.3,27.3399,27.07,27.29,40880,0
+RLJ_A.US,D,20210323,000000,27.31,27.6,27.27,27.49,25712,0
+RLJ_A.US,D,20210324,000000,27.47,27.92,27.47,27.71,38541,0
+RLJ_A.US,D,20210325,000000,27.73,27.75,27.48,27.6,36495,0
+RLJ_A.US,D,20210326,000000,27.59,27.95,27.5,27.65,56675,0
+RLJ_A.US,D,20210329,000000,27.86,28.02,27.79,27.8691,38238,0
+RLJ_A.US,D,20210330,000000,27.64,27.68,27.26,27.67,21162,0
+RLJ_A.US,D,20210331,000000,27.45,27.96,27.3001,27.76,37487,0
+RLJ_A.US,D,20210401,000000,27.83,28.65,27.777,28.65,222118,0
+RLJ_A.US,D,20210405,000000,28.8,29.22,28.66,28.91,75546,0
+RLJ_A.US,D,20210406,000000,28.9,29.19,28.9,29.06,53322,0
+RLJ_A.US,D,20210407,000000,29.19,29.19,28.66,28.92,46320,0
+RLJ_A.US,D,20210408,000000,28.84,29.03,28.68,28.86,34604,0
+RLJ_A.US,D,20210409,000000,28.7,29,28.7,28.82,17821,0
+RLJ_A.US,D,20210412,000000,28.73,28.81,28.51,28.71,46041,0
+RLJ_A.US,D,20210413,000000,28.65,29,28.65,28.85,15976,0
+RLJ_A.US,D,20210414,000000,28.8,28.875,28.306,28.47,29470,0
+RLJ_A.US,D,20210415,000000,28.51,28.5896,28.3,28.55,27334,0
+RLJ_A.US,D,20210416,000000,28.68,29.3,28.5101,29.21,108412,0
+RLJ_A.US,D,20210419,000000,29.14,29.1999,28.5,28.74,65143,0
+RLJ_A.US,D,20210420,000000,28.5306,28.99,28.5306,28.78,27620,0
+RLJ_A.US,D,20210421,000000,28.9,28.93,28.7,28.88,11673,0
+RLJ_A.US,D,20210422,000000,28.9115,28.9277,28.58,28.62,10424,0
+RLJ_A.US,D,20210423,000000,28.58,28.755,28.35,28.47,32104,0
+RLJ_A.US,D,20210426,000000,28.35,28.58,28.325,28.43,19770,0
+RLJ_A.US,D,20210427,000000,28.3,28.5,28.3,28.38,14232,0
+RLJ_A.US,D,20210428,000000,28.46,28.46,28.3,28.4,6619,0
+RLJ_A.US,D,20210429,000000,28.404,28.404,28.06,28.14,9488,0
+RLJ_A.US,D,20210430,000000,28.3,28.46,27.8084,27.88,52024,0
+RLJ_A.US,D,20210503,000000,27.97,28.41,27.97,28.33,15941,0
+RLJ_A.US,D,20210504,000000,28.3064,28.4999,28.04,28.24,16513,0
+RLJ_A.US,D,20210505,000000,28.2382,28.2382,28.0001,28.05,11810,0
+RLJ_A.US,D,20210506,000000,28,28.22,27.91,27.96,16308,0
+RLJ_A.US,D,20210507,000000,28,28.2139,28,28.1,32281,0
+RLJ_A.US,D,20210510,000000,28.02,28.28,28,28.1,36928,0
+RLJ_A.US,D,20210511,000000,28,28.14,28,28.1,5314,0
+RLJ_A.US,D,20210512,000000,28,28.4,27.26,27.3883,43126,0
+RLJ_A.US,D,20210513,000000,27.42,28,27.27,27.42,10229,0
+RLJ_A.US,D,20210514,000000,27.38,27.719,27.2601,27.57,10925,0
+RLJ_A.US,D,20210517,000000,27.57,27.6,27.4001,27.46,7722,0
+RLJ_A.US,D,20210518,000000,27.59,28,27.51,27.95,25375,0
+RLJ_A.US,D,20210519,000000,27.8,28.1,27.6223,27.66,36454,0
+RLJ_A.US,D,20210520,000000,27.82,27.82,27.4999,27.69,15536,0
+RLJ_A.US,D,20210521,000000,27.66,27.93,27.58,27.73,4833,0
+RLJ_A.US,D,20210524,000000,27.68,27.8,27.5666,27.6925,13350,0
+RLJ_A.US,D,20210525,000000,27.87,27.87,27.67,27.71,20491,0
+RLJ_A.US,D,20210526,000000,27.64,27.8,27.64,27.75,16449,0
+RLJ_A.US,D,20210527,000000,27.89,27.95,27.75,27.8,18668,0
+RLJ_A.US,D,20210528,000000,27.885,27.96,27.7,27.7,32227,0
+RLJ_A.US,D,20210601,000000,27.77,28.03,27.77,28.03,14863,0
+RLJ_A.US,D,20210602,000000,27.96,28.4,27.89,28.4,25287,0
+RLJ_A.US,D,20210603,000000,28.4,28.5,28.3,28.35,19907,0
+RLJ_A.US,D,20210604,000000,28.295,28.5,28.26,28.5,10136,0
+RLJ_A.US,D,20210607,000000,28.54,28.99,28.54,28.91,26344,0
+RLJ_A.US,D,20210608,000000,28.8305,28.9,28.6,28.82,15644,0
+RLJ_A.US,D,20210609,000000,28.8708,29.07,28.67,28.89,15992,0
+RLJ_A.US,D,20210610,000000,29.06,29.15,28.9,29.08,13553,0
+RLJ_A.US,D,20210611,000000,29.03,29.05,28.9,28.93,11982,0
+RLJ_A.US,D,20210614,000000,28.93,28.93,28.6002,28.8,21625,0
+RLJ_A.US,D,20210615,000000,28.8,28.86,28.7229,28.8,8871,0
+RLJ_A.US,D,20210616,000000,28.61,28.72,28.53,28.55,19979,0
+RLJ_A.US,D,20210617,000000,28.53,28.65,28.312,28.47,19916,0
+RLJ_A.US,D,20210618,000000,28.405,28.63,28.36,28.47,15855,0
+RLJ_A.US,D,20210621,000000,28.47,28.51,28.34,28.49,17613,0
+RLJ_A.US,D,20210622,000000,28.495,28.63,28.4,28.59,18562,0
+RLJ_A.US,D,20210623,000000,28.56,28.69,28.55,28.69,5708,0
+RLJ_A.US,D,20210624,000000,28.73,28.9899,28.73,28.77,20161,0
+RLJ_A.US,D,20210625,000000,28.77,28.99,28.73,28.73,18590,0
+RLJ_A.US,D,20210628,000000,28.7007,28.9757,28.7,28.9757,7439,0
+RLJ_A.US,D,20210629,000000,28.38,28.7399,28.38,28.5,23504,0
+RLJ_A.US,D,20210630,000000,28.4,28.67,28.4,28.56,37023,0
+RLJ_A.US,D,20210701,000000,28.56,28.75,28.5321,28.62,9788,0
+RLJ_A.US,D,20210702,000000,28.7,28.7696,28.63,28.66,15258,0
+RLJ_A.US,D,20210706,000000,28.72,28.745,28.26,28.3672,42205,0
+RLJ_A.US,D,20210707,000000,28.2953,28.58,28.2953,28.5,17225,0
+RLJ_A.US,D,20210708,000000,28.34,28.68,28.02,28.55,10156,0
+RLJ_A.US,D,20210709,000000,28.54,28.77,28.31,28.77,20396,0
+RLJ_A.US,D,20210712,000000,28.71,28.75,28.6114,28.75,7088,0
+RLJ_A.US,D,20210713,000000,28.75,28.91,28.6301,28.84,18032,0
+RLJ_A.US,D,20210714,000000,28.38,28.8,28.38,28.64,67016,0
+RLJ_A.US,D,20210715,000000,28.55,28.57,28.43,28.43,7838,0
+RLJ_A.US,D,20210716,000000,28.56,28.7,28.4304,28.6,15458,0
+RLJ_A.US,D,20210719,000000,28.43,28.5699,28.03,28.25,40446,0
+RLJ_A.US,D,20210720,000000,28.19,28.6782,28.14,28.51,18937,0
+RLJ_A.US,D,20210721,000000,28.5,28.7,28.41,28.41,19079,0
+RLJ_A.US,D,20210722,000000,28.46,28.56,28.367,28.4,7059,0
+RLJ_A.US,D,20210723,000000,28.53,28.68,28.36,28.68,4331,0
+RLJ_A.US,D,20210726,000000,28.56,28.6808,28.3,28.35,34835,0
+RLJ_A.US,D,20210727,000000,28.39,28.47,28.16,28.47,7840,0
+RLJ_A.US,D,20210728,000000,28.48,28.48,28.25,28.36,10710,0
+RLJ_A.US,D,20210729,000000,28.36,28.43,28.25,28.34,9413,0
+RLJ_A.US,D,20210730,000000,28.44,28.49,28.25,28.36,47718,0
+RLJ_A.US,D,20210802,000000,28.4,28.55,28.277,28.31,38695,0
+RLJ_A.US,D,20210803,000000,28.3,28.35,28.2552,28.26,9816,0
+RLJ_A.US,D,20210804,000000,28.36,28.45,28.33,28.39,14852,0
+RLJ_A.US,D,20210805,000000,28.3854,28.61,28.3854,28.595,13804,0
+RLJ_A.US,D,20210806,000000,28.44,28.7415,28.42,28.64,24400,0
+RLJ_A.US,D,20210809,000000,28.68,28.74,28.3502,28.65,20715,0
+RLJ_A.US,D,20210810,000000,28.56,28.6475,28.49,28.53,21167,0
+RLJ_A.US,D,20210811,000000,28.55,28.55,28.45,28.5,59823,0
+RLJ_A.US,D,20210812,000000,28.55,28.7,28.55,28.6,9131,0
+RLJ_A.US,D,20210813,000000,28.7,28.73,28.56,28.58,9173,0
+RLJ_A.US,D,20210816,000000,28.75,28.8296,28.65,28.77,15070,0
+RLJ_A.US,D,20210817,000000,28.72,28.7811,28.6108,28.66,12129,0
+RLJ_A.US,D,20210818,000000,28.62,28.83,28.62,28.83,5611,0
+RLJ_A.US,D,20210819,000000,28.83,29,28.72,28.8,37192,0
+RLJ_A.US,D,20210820,000000,28.9,29.24,28.83,28.99,23906,0
+RLJ_A.US,D,20210823,000000,29,29.16,29,29.08,16647,0
+RLJ_A.US,D,20210824,000000,29.15,29.25,29.02,29.2,42123,0
+RLJ_A.US,D,20210825,000000,29.1,29.1499,28.94,28.96,11306,0
+RLJ_A.US,D,20210826,000000,29.05,29.097,28.8,28.99,2677,0
+RLJ_A.US,D,20210827,000000,28.96,28.96,28.671,28.825,7040,0
+RLJ_A.US,D,20210830,000000,28.93,28.93,28.79,28.85,10421,0
+RLJ_A.US,D,20210831,000000,28.75,28.9,28.7372,28.89,21804,0
+RLJ_A.US,D,20210901,000000,29.04,29.231,29.02,29.23,16730,0
+RLJ_A.US,D,20210902,000000,29.2,29.38,29.2,29.38,11056,0
+RLJ_A.US,D,20210903,000000,29.301,29.36,29.21,29.31,11261,0
+RLJ_A.US,D,20210907,000000,29.27,29.27,28.9001,29,18750,0
+RLJ_A.US,D,20210908,000000,29,29.18,28.91,29.0499,9524,0
+RLJ_A.US,D,20210909,000000,29,29.33,29,29.14,13291,0
+RLJ_A.US,D,20210910,000000,29.14,29.185,28.85,28.85,14281,0
+RLJ_A.US,D,20210913,000000,28.85,28.85,28.64,28.65,36968,0
+RLJ_A.US,D,20210914,000000,28.8,28.8,28.75,28.75,8985,0
+RLJ_A.US,D,20210915,000000,28.728,28.81,28.6515,28.77,18136,0
+RLJ_A.US,D,20210916,000000,28.79,29,28.7733,28.98,7019,0
+RLJ_A.US,D,20210917,000000,29.1208,29.1208,28.85,28.95,11037,0
+RLJ_A.US,D,20210920,000000,28.86,29.04,28.81,28.82,40319,0
+RLJ_A.US,D,20210921,000000,28.92,29.05,28.81,29.05,11710,0
+RLJ_A.US,D,20210922,000000,29.04,29.32,29,29.28,12592,0
+RLJ_A.US,D,20210923,000000,29.32,29.32,29.04,29.11,35400,0
+RLJ_A.US,D,20210924,000000,29.17,29.25,29.015,29.065,14091,0
+RLJ_A.US,D,20210927,000000,29.07,29.25,29.035,29.25,22250,0
+RLJ_A.US,D,20210928,000000,29.04,29.5,29.04,29.35,187044,0
+RLJ_A.US,D,20210929,000000,28.94,29.15,28.85,28.99,20085,0
+RLJ_A.US,D,20210930,000000,29.09,29.26,28.92,29.1,13473,0
+RLJ_A.US,D,20211001,000000,29.11,29.45,29,29.17,16571,0
+RLJ_A.US,D,20211004,000000,29.16,29.17,29.02,29.08,15886,0
+RLJ_A.US,D,20211005,000000,29.11,29.17,29.03,29.03,19870,0
+RLJ_A.US,D,20211006,000000,29,29.16,28.925,29.07,11751,0
+RLJ_A.US,D,20211007,000000,29.07,29.16,29.07,29.1101,18873,0
+RLJ_A.US,D,20211008,000000,29.1,29.1,29.01,29.03,7758,0
+RLJ_A.US,D,20211011,000000,29.08,29.15,29.06,29.06,3257,0
+RLJ_A.US,D,20211012,000000,29.06,29.16,29.06,29.07,42267,0
+RLJ_A.US,D,20211013,000000,29.16,29.16,29.06,29.06,34152,0
+RLJ_A.US,D,20211014,000000,29.06,29.15,28.82,29.02,36910,0
+RLJ_A.US,D,20211015,000000,29.02,29.15,28.73,28.78,91847,0
+RLJ_A.US,D,20211018,000000,28.7956,28.898,28.7305,28.79,7965,0
+RLJ_A.US,D,20211019,000000,28.87,28.93,28.8,28.83,3020,0
+RLJ_A.US,D,20211020,000000,28.96,29.04,28.875,29.005,3921,0
+RLJ_A.US,D,20211021,000000,29.06,29.1,28.89,29,7219,0
+RLJ_A.US,D,20211022,000000,28.92,29,28.83,28.87,5112,0
+RLJ_A.US,D,20211025,000000,28.81,28.96,28.76,28.89,16415,0
+RLJ_A.US,D,20211026,000000,28.98,28.98,28.77,28.77,6020,0
+RLJ_A.US,D,20211027,000000,28.78,28.9778,28.59,28.795,14556,0
+RLJ_A.US,D,20211028,000000,28.8,28.8,28.65,28.65,5049,0
+RLJ_A.US,D,20211029,000000,28.75,29.1,28.5402,28.98,53126,0
+RLJ_A.US,D,20211101,000000,28.92,29.11,28.77,28.77,26248,0
+RLJ_A.US,D,20211102,000000,28.89,28.9,28.77,28.78,32070,0
+RLJ_A.US,D,20211103,000000,28.75,28.97,28.75,28.85,12173,0
+RLJ_A.US,D,20211104,000000,28.82,29,28.82,28.85,25439,0
+RLJ_A.US,D,20211105,000000,28.94,28.95,28.77,28.85,19354,0
+RLJ_A.US,D,20211108,000000,28.8,28.9251,28.77,28.79,15604,0
+RLJ_A.US,D,20211109,000000,28.825,28.9159,28.79,28.84,4023,0
+RLJ_A.US,D,20211110,000000,28.77,28.795,28.65,28.68,13231,0
+RLJ_A.US,D,20211111,000000,28.68,28.68,28.51,28.64,13150,0
+RLJ_A.US,D,20211112,000000,28.61,28.64,28.31,28.35,20185,0
+RLJ_A.US,D,20211115,000000,28.4395,28.4395,28.2,28.34,20353,0
+RLJ_A.US,D,20211116,000000,28.33,28.555,28.26,28.35,19038,0
+RLJ_A.US,D,20211117,000000,28.38,28.4096,28.22,28.22,7426,0
+RLJ_A.US,D,20211118,000000,28.37,28.37,28.01,28.05,7041,0
+RLJ_A.US,D,20211119,000000,28.2,28.28,28.04,28.2,9077,0
+RLJ_A.US,D,20211122,000000,28.3,28.61,28.2486,28.42,16713,0
+RLJ_A.US,D,20211123,000000,28.2372,28.85,28.2372,28.57,16745,0
+RLJ_A.US,D,20211124,000000,28.83,28.85,28.5,28.75,17760,0
+RLJ_A.US,D,20211126,000000,28.44,28.5,28.05,28.05,31396,0
+RLJ_A.US,D,20211129,000000,28.2,28.87,28.2,28.54,8307,0
+RLJ_A.US,D,20211130,000000,28.3927,28.41,28.01,28.01,47257,0
+RLJ_A.US,D,20211201,000000,28.1,28.4,28.08,28.15,20466,0
+RLJ_A.US,D,20211202,000000,28.23,28.23,28,28.05,25662,0
+RLJ_A.US,D,20211203,000000,28.05,28.1377,27.7485,27.85,20588,0
+RLJ_A.US,D,20211206,000000,27.84,28.0554,27.8,27.97,13633,0
+RLJ_A.US,D,20211207,000000,27.99,28.5294,27.99,28.344,4227,0
+RLJ_A.US,D,20211208,000000,28.295,28.295,27.98,28.15,8038,0
+RLJ_A.US,D,20211209,000000,28.1,28.34,28.05,28.31,8308,0
+RLJ_A.US,D,20211210,000000,28.45,28.45,28.08,28.25,16085,0
+RLJ_A.US,D,20211213,000000,28.15,28.25,28.1,28.1,9900,0
+RLJ_A.US,D,20211214,000000,28.1,28.2399,27.95,27.97,15076,0
+RLJ_A.US,D,20211215,000000,27.97,27.97,27.8192,27.9,19253,0
+RLJ_A.US,D,20211216,000000,27.92,28.13,27.77,27.92,11322,0
+RLJ_A.US,D,20211217,000000,27.85,27.85,27.57,27.69,21677,0
+RLJ_A.US,D,20211220,000000,27.6,28.23,27.6,27.86,11734,0
+RLJ_A.US,D,20211221,000000,28.035,28.0647,27.91,27.91,5184,0
+RLJ_A.US,D,20211222,000000,27.9909,28.1,27.98,28.04,5768,0
+RLJ_A.US,D,20211223,000000,28.11,28.25,28,28.17,22700,0
+RLJ_A.US,D,20211227,000000,28.18,28.34,28.02,28.19,13520,0
+RLJ_A.US,D,20211228,000000,28.29,28.49,28.19,28.47,38118,0
+RLJ_A.US,D,20211229,000000,28.52,28.66,28.52,28.61,17121,0
+RLJ_A.US,D,20211230,000000,28.32,28.4,28.2,28.4,16614,0
+RLJ_A.US,D,20211231,000000,28.4,28.79,28.4,28.76,31251,0
+RLJ_A.US,D,20220103,000000,28.66,28.77,28.5146,28.77,6539,0
+RLJ_A.US,D,20220104,000000,28.56,28.63,28.4011,28.5899,7186,0
+RLJ_A.US,D,20220105,000000,28.53,28.77,28.28,28.28,15699,0
+RLJ_A.US,D,20220106,000000,28.28,28.28,27.8,28.1,24742,0
+RLJ_A.US,D,20220107,000000,28.06,28.32,28.0001,28.15,8088,0
+RLJ_A.US,D,20220110,000000,28.1,28.1,27.9117,28.07,8355,0
+RLJ_A.US,D,20220111,000000,28.0899,28.0899,27.75,27.84,27412,0
+RLJ_A.US,D,20220112,000000,27.86,27.95,27.8509,27.9,23136,0
+RLJ_A.US,D,20220113,000000,27.92,28.08,27.92,28.06,6952,0
+RLJ_A.US,D,20220114,000000,27.99,28.05,27.91,27.935,5717,0
+RLJ_A.US,D,20220118,000000,27.98,28.1799,27.95,28,45780,0
+RLJ_A.US,D,20220119,000000,28.02,28.17,27.95,27.95,22232,0
+RLJ_A.US,D,20220120,000000,27.95,28.18,27.87,27.8705,18572,0
+RLJ_A.US,D,20220121,000000,27.94,27.975,27.8,27.8,18319,0
+RLJ_A.US,D,20220124,000000,27.88,28,27.8,27.91,91089,0
+RLJ_A.US,D,20220125,000000,27.99,28.03,27.8012,27.89,83009,0
+RLJ_A.US,D,20220126,000000,28.02,28.35,27.82,27.88,54529,0
+RLJ_A.US,D,20220127,000000,28.11,28.26,27.74,27.75,35309,0
+RLJ_A.US,D,20220128,000000,27.76,27.8999,27.61,27.63,30449,0
+RLJ_A.US,D,20220131,000000,27.79,27.9,27.6824,27.9,49145,0
+RLJ_A.US,D,20220201,000000,28.06,28.06,27.82,27.9,31058,0
+RLJ_A.US,D,20220202,000000,28.01,28.01,27.85,27.9,17414,0
+RLJ_A.US,D,20220203,000000,27.925,27.95,27.79,27.87,35910,0
+RLJ_A.US,D,20220204,000000,27.81,27.96,27.7,27.76,9539,0
+RLJ_A.US,D,20220207,000000,27.89,27.9,27.6,27.6,40052,0
+RLJ_A.US,D,20220208,000000,27.76,27.765,27.51,27.51,17197,0
+RLJ_A.US,D,20220209,000000,27.62,27.67,27.5,27.5,24191,0
+RLJ_A.US,D,20220210,000000,27.5,27.55,27.26,27.26,23793,0
+RLJ_A.US,D,20220211,000000,27.25,27.475,27.01,27.04,19745,0
+RLJ_A.US,D,20220214,000000,27.04,27.12,26.4,26.52,30246,0
+RLJ_A.US,D,20220215,000000,26.64,26.7497,26.45,26.55,43192,0
+RLJ_A.US,D,20220216,000000,26.55,26.75,26.52,26.6,38564,0
+RLJ_A.US,D,20220217,000000,26.6,26.74,26.18,26.36,64104,0
+RLJ_A.US,D,20220218,000000,26.42,26.74,26.33,26.6,16625,0
+RLJ_A.US,D,20220222,000000,26.59,26.7,26.445,26.51,25569,0
+RLJ_A.US,D,20220223,000000,26.64,26.64,26.53,26.585,7444,0
+RLJ_A.US,D,20220224,000000,26.44,26.62,26.37,26.62,27481,0
+RLJ_A.US,D,20220225,000000,26.7,26.96,26.65,26.7,27712,0
+RLJ_A.US,D,20220228,000000,26.69,26.845,26.4,26.4,17266,0
+RLJ_A.US,D,20220301,000000,26.61,26.92,26.51,26.51,8329,0
+RLJ_A.US,D,20220302,000000,26.71,26.89,26.6,26.66,11300,0
+RLJ_A.US,D,20220303,000000,26.7,26.85,26.7,26.75,6056,0
+RLJ_A.US,D,20220304,000000,26.75,26.7898,26.62,26.68,14579,0
+RLJ_A.US,D,20220307,000000,26.61,26.81,26.43,26.43,38839,0
+RLJ_A.US,D,20220308,000000,26.37,26.58,26.35,26.51,18498,0
+RLJ_A.US,D,20220309,000000,26.5,26.65,26.43,26.5734,26918,0
+RLJ_A.US,D,20220310,000000,26.41,26.69,26.4,26.53,21092,0
+RLJ_A.US,D,20220311,000000,26.79,26.82,26.41,26.65,7818,0
+RLJ_A.US,D,20220314,000000,26.74,26.74,26.2,26.2,18677,0
+RLJ_A.US,D,20220315,000000,26.29,26.5,26.17,26.36,17436,0
+RLJ_A.US,D,20220316,000000,26.42,26.66,26.35,26.5339,13340,0
+RLJ_A.US,D,20220317,000000,26.45,26.8,26.45,26.7,8231,0
+RLJ_A.US,D,20220318,000000,26.77,26.8528,26.72,26.8,9143,0
+RLJ_A.US,D,20220321,000000,26.91,27.67,26.91,27.2,42959,0
+RLJ_A.US,D,20220322,000000,27.13,27.75,27.13,27.62,27315,0
+RLJ_A.US,D,20220323,000000,27.72,27.74,27.5101,27.74,9254,0
+RLJ_A.US,D,20220324,000000,27.6597,27.8499,27.6597,27.83,9273,0
+RLJ_A.US,D,20220325,000000,27.68,27.95,27.6,27.8381,16185,0
+RLJ_A.US,D,20220328,000000,27.73,28.1,27.73,27.99,27898,0
+RLJ_A.US,D,20220329,000000,28,28.22,27.905,28,32612,0
+RLJ_A.US,D,20220330,000000,27.92,27.92,27.51,27.72,6435,0
+RLJ_A.US,D,20220331,000000,27.62,27.67,27.55,27.55,9718,0
+RLJ_A.US,D,20220401,000000,27.72,27.72,27.53,27.56,2598,0
+RLJ_A.US,D,20220404,000000,27.74,27.74,27.51,27.555,11570,0
+RLJ_A.US,D,20220405,000000,27.68,28.3,27.21,27.25,44045,0
+RLJ_A.US,D,20220406,000000,27.26,27.26,26.955,27,14129,0
+RLJ_A.US,D,20220407,000000,27.1,27.31,26.9,26.92,18488,0
+RLJ_A.US,D,20220408,000000,26.93,27.1,26.8,26.95,17878,0
+RLJ_A.US,D,20220411,000000,27.05,27.05,26.78,26.85,6487,0
+RLJ_A.US,D,20220412,000000,27.1,27.1485,26.83,26.83,12099,0
+RLJ_A.US,D,20220413,000000,26.9,27.05,26.9,26.95,20613,0
+RLJ_A.US,D,20220414,000000,26.866,26.9498,26.77,26.9208,6427,0
+RLJ_A.US,D,20220418,000000,26.77,26.93,26.75,26.9241,12146,0
+RLJ_A.US,D,20220419,000000,26.92,27.045,26.827,27,27424,0
+RLJ_A.US,D,20220420,000000,27,27,26.75,26.8,18565,0
+RLJ_A.US,D,20220421,000000,26.8,27,26.41,26.46,32539,0
+RLJ_A.US,D,20220422,000000,26.45,26.84,26.31,26.55,21955,0
+RLJ_A.US,D,20220425,000000,26.55,26.55,26.3,26.35,25927,0
+RLJ_A.US,D,20220426,000000,26.35,26.54,26.1,26.14,24579,0
+RLJ_A.US,D,20220427,000000,26.37,26.38,25.94,25.99,25451,0
+RLJ_A.US,D,20220428,000000,26.14,26.25,25.9,26.145,19188,0
+RLJ_A.US,D,20220429,000000,26.16,26.36,25.9,26.25,70078,0
+RLJ_A.US,D,20220502,000000,26.09,26.09,25.84,26.04,40009,0
+RLJ_A.US,D,20220503,000000,25.97,26.255,25.97,26.15,11928,0
+RLJ_A.US,D,20220504,000000,26.1,26.2416,26.05,26.1977,12094,0
+RLJ_A.US,D,20220505,000000,26.04,26.2399,26.0001,26.01,11379,0
+RLJ_A.US,D,20220506,000000,26.02,26.335,26.01,26.335,13705,0
+RLJ_A.US,D,20220509,000000,26.16,26.3182,26.05,26.05,21399,0
+RLJ_A.US,D,20220510,000000,26.08,26.15,25.72,25.82,30338,0
+RLJ_A.US,D,20220511,000000,25.86,26,25.6,25.6,36325,0
+RLJ_A.US,D,20220512,000000,25.6835,25.76,25.56,25.5999,25882,0
+RLJ_A.US,D,20220513,000000,25.7,25.85,25.61,25.75,15375,0
+RLJ_A.US,D,20220516,000000,25.57,25.88,25.57,25.65,23720,0
+RLJ_A.US,D,20220517,000000,25.72,26.08,25.7,25.7,30295,0
+RLJ_A.US,D,20220518,000000,25.7,26.08,25.7,25.8,13118,0
+RLJ_A.US,D,20220519,000000,25.7,25.81,25.52,25.55,20569,0
+RLJ_A.US,D,20220520,000000,25.84,25.91,25.6,25.71,7624,0
+RLJ_A.US,D,20220523,000000,25.7,25.99,25.7,25.8,6428,0
+RLJ_A.US,D,20220524,000000,25.8,25.8,25.66,25.67,12141,0
+RLJ_A.US,D,20220525,000000,25.77,25.9,25.664,25.88,19200,0
+RLJ_A.US,D,20220526,000000,25.95,26.3099,25.9,26.11,13271,0
+RLJ_A.US,D,20220527,000000,26.23,26.315,26.13,26.26,20600,0
+RLJ_A.US,D,20220531,000000,26.26,26.99,26.11,26.93,65135,0
+RLJ_A.US,D,20220601,000000,26.79,27.31,26.7,26.95,48559,0
+RLJ_A.US,D,20220602,000000,26.96,27.0109,26.85,26.95,21873,0
+RLJ_A.US,D,20220603,000000,26.875,27.06,26.8,27.06,10910,0
+RLJ_A.US,D,20220606,000000,27.22,27.7,27.22,27.45,71774,0
+RLJ_A.US,D,20220607,000000,27.49,27.58,27.32,27.45,37285,0
+RLJ_A.US,D,20220608,000000,27.5,27.71,27.25,27.39,26374,0
+RLJ_A.US,D,20220609,000000,27.49,27.49,27,27.12,10734,0
+RLJ_A.US,D,20220610,000000,27,27.02,26.7,26.7,29220,0
+RLJ_A.US,D,20220613,000000,26.49,26.49,25.6,25.63,42236,0
+RLJ_A.US,D,20220614,000000,25.78,25.99,25.55,25.59,30816,0
+RLJ_A.US,D,20220615,000000,25.74,26,25.66,25.7,36735,0
+RLJ_A.US,D,20220616,000000,25.45,25.6499,25.15,25.29,23592,0
+RLJ_A.US,D,20220617,000000,25.2,25.48,24.935,25.11,76488,0
+RLJ_A.US,D,20220621,000000,25.34,25.65,25.34,25.38,28577,0
+RLJ_A.US,D,20220622,000000,25.25,25.5,25.25,25.42,16853,0
+RLJ_A.US,D,20220623,000000,25.54,25.7,25.5,25.5,30266,0
+RLJ_A.US,D,20220624,000000,25.63,25.8972,25.5306,25.65,18257,0
+RLJ_A.US,D,20220627,000000,25.65,26.24,25.65,25.91,19402,0
+RLJ_A.US,D,20220628,000000,26.02,26.05,25.84,25.965,21073,0
+RLJ_A.US,D,20220629,000000,25.62,25.62,25.55,25.59,12503,0
+RLJ_A.US,D,20220630,000000,25.6,26,25.5,25.93,46518,0
+RLJ_A.US,D,20220701,000000,26,26.23,25.92,26.05,40160,0
+RLJ_A.US,D,20220705,000000,26.2,26.35,25.9,26.1,37290,0
+RLJ_A.US,D,20220706,000000,26.1,26.35,25.9,25.91,20896,0
+RLJ_A.US,D,20220707,000000,25.99,26,25.82,25.82,15262,0
+RLJ_A.US,D,20220708,000000,25.89,25.9776,25.82,25.8338,19839,0
+RLJ_A.US,D,20220711,000000,25.85,25.9604,25.8,25.84,24914,0
+RLJ_A.US,D,20220712,000000,25.85,26.0499,25.85,26,7372,0
+RLJ_A.US,D,20220713,000000,25.97,26.4499,25.85,25.95,13421,0
+RLJ_A.US,D,20220714,000000,25.95,26.075,25.9001,26.01,12085,0
+RLJ_A.US,D,20220715,000000,25.91,26.05,25.91,26,10399,0
+RLJ_A.US,D,20220718,000000,26.03,26.26,25.8601,25.98,13578,0
+RLJ_A.US,D,20220719,000000,26,26.13,25.87,25.98,24982,0
+RLJ_A.US,D,20220720,000000,25.9,26,25.87,25.8922,28721,0
+RLJ_A.US,D,20220721,000000,25.86,25.905,25.8,25.84,38030,0
+RLJ_A.US,D,20220722,000000,25.9,25.92,25.8,25.81,10921,0
+RLJ_A.US,D,20220725,000000,25.84,25.94,25.82,25.82,19377,0
+RLJ_A.US,D,20220726,000000,25.8,25.98,25.8,25.91,23286,0
+RLJ_A.US,D,20220727,000000,25.86,25.96,25.86,25.93,11918,0
+RLJ_A.US,D,20220728,000000,25.96,25.99,25.88,25.97,17047,0
+RLJ_A.US,D,20220729,000000,26,26.25,25.99,26.02,84790,0
+RLJ_A.US,D,20220801,000000,26.04,26.23,25.99,26,116560,0
+RLJ_A.US,D,20220802,000000,26.08,26.24,25.97,26,130209,0
+RLJ_A.US,D,20220803,000000,26.1,26.54,26.03,26.4,48229,0
+RLJ_A.US,D,20220804,000000,26.43,26.45,26.25,26.33,8563,0
+RLJ_A.US,D,20220805,000000,26.11,26.38,26,26.15,37924,0
+RLJ_A.US,D,20220808,000000,26.35,26.5,26.22,26.29,55367,0
+RLJ_A.US,D,20220809,000000,26.29,26.3,26.04,26.14,21582,0
+RLJ_A.US,D,20220810,000000,26.25,26.36,26.2,26.28,24596,0
+RLJ_A.US,D,20220811,000000,26.32,26.38,26.14,26.19,20805,0
+RLJ_A.US,D,20220812,000000,26.23,26.35,26.07,26.32,75972,0
+RLJ_A.US,D,20220815,000000,26.29,26.45,26.25,26.38,58193,0
+RLJ_A.US,D,20220816,000000,26.38,26.49,26.3,26.39,94856,0
+RLJ_A.US,D,20220817,000000,26.38,26.38,26.07,26.13,67570,0
+RLJ_A.US,D,20220818,000000,26.19,26.28,26.11,26.28,35328,0
+RLJ_A.US,D,20220819,000000,26.1,26.25,26.1,26.2,17140,0
+RLJ_A.US,D,20220822,000000,26.12,26.21,26.1,26.18,15398,0
+RLJ_A.US,D,20220823,000000,26.24,26.39,25.791,25.94,81911,0
+RLJ_A.US,D,20220824,000000,25.96,26.07,25.57,25.69,96817,0
+RLJ_A.US,D,20220825,000000,25.75,25.9,25.7,25.79,16179,0
+RLJ_A.US,D,20220826,000000,25.74,25.81,25.6,25.633,25785,0
+RLJ_A.US,D,20220829,000000,25.62,25.68,25.57,25.63,17577,0
+RLJ_A.US,D,20220830,000000,25.67,25.68,25.51,25.62,30734,0
+RLJ_A.US,D,20220831,000000,25.6388,25.95,25.55,25.71,31935,0
+RLJ_A.US,D,20220901,000000,25.64,25.8299,25.5101,25.68,11664,0
+RLJ_A.US,D,20220902,000000,25.6731,25.6731,25.485,25.52,19078,0
+RLJ_A.US,D,20220906,000000,25.51,25.573,25.36,25.36,27741,0
+RLJ_A.US,D,20220907,000000,25.39,25.52,25.35,25.38,43226,0
+RLJ_A.US,D,20220908,000000,25.33,25.465,25.27,25.29,21091,0
+RLJ_A.US,D,20220909,000000,25.35,25.6299,25.35,25.4,35495,0
+RLJ_A.US,D,20220912,000000,25.45,25.61,25.4,25.46,13023,0
+RLJ_A.US,D,20220913,000000,25.29,25.58,25.25,25.3,33630,0
+RLJ_A.US,D,20220914,000000,25.355,25.355,25.26,25.3,23572,0
+RLJ_A.US,D,20220915,000000,25.3,25.37,25.26,25.26,23734,0
+RLJ_A.US,D,20220916,000000,25.25,25.268,25.13,25.25,31571,0
+RLJ_A.US,D,20220919,000000,25.2001,25.295,25.13,25.15,17935,0
+RLJ_A.US,D,20220920,000000,25.15,25.15,24.85,24.96,54099,0
+RLJ_A.US,D,20220921,000000,24.87,25.1,24.87,24.9,36465,0
+RLJ_A.US,D,20220922,000000,24.9,24.9,24.56,24.6,35122,0
+RLJ_A.US,D,20220923,000000,24.65,24.72,24.32,24.5,64716,0
+RLJ_A.US,D,20220926,000000,24.48,24.51,24.05,24.205,81233,0
+RLJ_A.US,D,20220927,000000,24.49,24.63,24.19,24.32,45384,0
+RLJ_A.US,D,20220928,000000,24.3,24.75,24.25,24.7,31852,0
+RLJ_A.US,D,20220929,000000,24.01,24.45,23.64,24.4,74430,0
+RLJ_A.US,D,20220930,000000,24.26,24.59,24.1201,24.58,94435,0
+RLJ_A.US,D,20221003,000000,24.58,24.915,24.38,24.81,16559,0
+RLJ_A.US,D,20221004,000000,24.95,25.04,24.74,24.8615,31322,0
+RLJ_A.US,D,20221005,000000,24.62,24.81,24.5,24.5,18240,0
+RLJ_A.US,D,20221006,000000,24.52,24.6099,24.32,24.4,7853,0
+RLJ_A.US,D,20221007,000000,24.41,24.41,24.15,24.195,19553,0
+RLJ_A.US,D,20221010,000000,24.32,24.32,23.87,23.87,14024,0
+RLJ_A.US,D,20221011,000000,23.84,24.44,23.25,23.43,28330,0
+RLJ_A.US,D,20221012,000000,23.46,23.69,23.16,23.52,15448,0
+RLJ_A.US,D,20221013,000000,23.33,23.58,22.96,23.23,54166,0
+RLJ_A.US,D,20221014,000000,23.3,23.55,23.3,23.33,10015,0
+RLJ_A.US,D,20221017,000000,23.4453,23.4892,23.21,23.21,15872,0
+RLJ_A.US,D,20221018,000000,23.31,23.44,23.21,23.21,20180,0
+RLJ_A.US,D,20221019,000000,23.33,23.345,23.02,23.11,15302,0
+RLJ_A.US,D,20221020,000000,23.2,23.35,22.75,22.7999,24230,0
+RLJ_A.US,D,20221021,000000,22.51,23,22.5,22.8501,36520,0
+RLJ_A.US,D,20221024,000000,23.15,23.3,22.81,22.82,37812,0
+RLJ_A.US,D,20221025,000000,22.92,23.0924,22.87,22.9399,21496,0
+RLJ_A.US,D,20221026,000000,22.96,23.02,22.8,22.8,54212,0
+RLJ_A.US,D,20221027,000000,22.84,22.95,22.39,22.49,18861,0
+RLJ_A.US,D,20221028,000000,22.5,22.75,22.39,22.48,21512,0
+RLJ_A.US,D,20221031,000000,22.5,23.02,22.5,22.56,55532,0
+RLJ_A.US,D,20221101,000000,22.68,22.8323,22.5,22.59,23524,0
+RLJ_A.US,D,20221102,000000,22.53,22.81,22.44,22.69,18894,0
+RLJ_A.US,D,20221103,000000,22.69,22.74,22.48,22.6,13007,0
+RLJ_A.US,D,20221104,000000,22.61,22.8999,22.61,22.81,9186,0
+RLJ_A.US,D,20221107,000000,22.91,23,22.765,22.9,11155,0
+RLJ_A.US,D,20221108,000000,23.05,23.16,22.94,22.95,11656,0
+RLJ_A.US,D,20221109,000000,23.02,23.3,22.96,23.29,19372,0
+RLJ_A.US,D,20221110,000000,23.45,24.49,23.45,24.25,16955,0
+RLJ_A.US,D,20221111,000000,24.25,24.73,24.25,24.52,6145,0
+RLJ_A.US,D,20221114,000000,24.6799,24.68,24.33,24.4442,11598,0
+RLJ_A.US,D,20221115,000000,24.58,24.75,24.4999,24.7,7446,0
+RLJ_A.US,D,20221116,000000,24.52,24.64,24.35,24.55,13723,0
+RLJ_A.US,D,20221117,000000,24.45,24.65,24.35,24.5025,7558,0
+RLJ_A.US,D,20221118,000000,24.455,24.455,23.72,24.01,11912,0
+RLJ_A.US,D,20221121,000000,24.2499,24.25,23.8,23.8,24827,0
+RLJ_A.US,D,20221122,000000,23.925,24,23.86,23.959,12213,0
+RLJ_A.US,D,20221123,000000,23.8,23.9934,23.8,23.9696,7828,0
+RLJ_A.US,D,20221125,000000,23.9075,23.9075,23.8,23.8,2316,0
+RLJ_A.US,D,20221128,000000,24.1,24.3214,23.94,24.19,51022,0
+RLJ_A.US,D,20221129,000000,24.36,24.505,24.19,24.19,24640,0
+RLJ_A.US,D,20221130,000000,23.96,24.7,23.96,24.7,41960,0
+RLJ_A.US,D,20221201,000000,24.8,25.24,24.75,24.98,20710,0
+RLJ_A.US,D,20221202,000000,24.89,25.21,24.89,24.92,10051,0
+RLJ_A.US,D,20221205,000000,24.9,24.9102,24.51,24.6,6504,0
+RLJ_A.US,D,20221206,000000,24.6,24.6,24.37,24.55,10570,0
+RLJ_A.US,D,20221207,000000,24.75,25.21,24.5686,25.02,10464,0
+RLJ_A.US,D,20221208,000000,25.02,25.03,24.8516,24.86,8954,0
+RLJ_A.US,D,20221209,000000,24.905,24.905,24.59,24.7553,10843,0
+RLJ_A.US,D,20221212,000000,24.76,24.775,24.262,24.39,9568,0
+RLJ_A.US,D,20221213,000000,24.52,24.58,24.28,24.5,10145,0
+RLJ_A.US,D,20221214,000000,24.45,24.92,24.355,24.54,6452,0
+RLJ_A.US,D,20221215,000000,24.6017,24.92,24.54,24.66,15714,0
+RLJ_A.US,D,20221216,000000,24.7,24.915,24.68,24.68,31625,0
+RLJ_A.US,D,20221219,000000,24.76,24.8149,24.58,24.65,25228,0
+RLJ_A.US,D,20221220,000000,24.74,24.8999,24.63,24.8,16614,0
+RLJ_A.US,D,20221221,000000,24.72,24.9,24.53,24.58,22289,0
+RLJ_A.US,D,20221222,000000,24.55,24.8274,24.27,24.33,18297,0
+RLJ_A.US,D,20221223,000000,24.12,24.5099,24.1,24.15,46034,0
+RLJ_A.US,D,20221227,000000,24.38,24.38,24,24,21013,0
+RLJ_A.US,D,20221228,000000,24.1,24.3,24,24.08,9606,0
+RLJ_A.US,D,20221229,000000,23.71,23.75,23.6,23.65,24734,0
+RLJ_A.US,D,20221230,000000,23.6,23.98,23.6,23.79,19393,0
+RLJ_A.US,D,20230103,000000,24.01,24.03,23.61,23.79,19035,0
+RLJ_A.US,D,20230104,000000,23.79,23.81,23.6,23.64,31287,0
+RLJ_A.US,D,20230105,000000,23.67,24.1979,23.65,23.7,18259,0
+RLJ_A.US,D,20230106,000000,23.83,23.92,23.7,23.83,21311,0
+RLJ_A.US,D,20230109,000000,23.91,24.1,23.85,23.95,20877,0
+RLJ_A.US,D,20230110,000000,23.998,24.0299,23.87,24,15698,0
+RLJ_A.US,D,20230111,000000,24.01,24.2,24.01,24.16,18944,0
+RLJ_A.US,D,20230112,000000,24.16,24.27,24.08,24.22,34068,0
+RLJ_A.US,D,20230113,000000,24.18,24.29,24.18,24.24,14446,0
+RLJ_A.US,D,20230117,000000,24.25,24.38,24.25,24.38,19511,0
+RLJ_A.US,D,20230118,000000,24.49,24.58,24.4,24.41,27526,0
+RLJ_A.US,D,20230119,000000,24.41,24.45,24.2,24.3999,13709,0
+RLJ_A.US,D,20230120,000000,24.33,24.33,24.21,24.27,8646,0
+RLJ_A.US,D,20230123,000000,24.29,24.49,24.28,24.4402,16629,0
+RLJ_A.US,D,20230124,000000,24.4943,24.78,24.44,24.765,13872,0
+RLJ_A.US,D,20230125,000000,24.64,24.8,24.64,24.775,12081,0
+RLJ_A.US,D,20230126,000000,24.71,24.84,24.67,24.83,28064,0
+RLJ_A.US,D,20230127,000000,24.89,25.1,24.8301,25.1,30194,0
+RLJ_A.US,D,20230130,000000,24.95,24.99,24.95,24.97,7336,0
+RLJ_A.US,D,20230131,000000,25.11,25.34,25,25.26,33631,0
+RLJ_A.US,D,20230201,000000,25.26,25.26,25.02,25.02,30092,0
+RLJ_A.US,D,20230202,000000,25.29,25.29,25.01,25.185,48724,0
+RLJ_A.US,D,20230203,000000,25.1281,25.2,25.08,25.12,12234,0
+RLJ_A.US,D,20230206,000000,25.0001,25.2,25,25.07,14022,0
+RLJ_A.US,D,20230207,000000,25,25.05,24.75,24.7868,16161,0
+RLJ_A.US,D,20230208,000000,24.95,24.9501,24.645,24.8,7808,0
+RLJ_A.US,D,20230209,000000,24.76,25.14,24.72,24.93,7542,0
+RLJ_A.US,D,20230210,000000,24.8,24.9,24.7501,24.9,108438,0
+RLJ_A.US,D,20230213,000000,24.945,24.945,24.72,24.725,28460,0
+RLJ_A.US,D,20230214,000000,24.77,24.8499,24.65,24.67,15675,0
+RLJ_A.US,D,20230215,000000,24.8087,24.8087,24.6,24.65,17905,0
+RLJ_A.US,D,20230216,000000,24.7085,24.8999,24.65,24.84,10646,0
+RLJ_A.US,D,20230217,000000,24.805,24.84,24.5001,24.65,22166,0
+RLJ_A.US,D,20230221,000000,24.6,24.6841,24.52,24.6,24375,0
+RLJ_A.US,D,20230222,000000,24.6,24.84,24.6,24.8,10384,0
+RLJ_A.US,D,20230223,000000,24.6906,24.77,24.6,24.74,6439,0
+RLJ_A.US,D,20230224,000000,24.7783,25.1,24.5,24.75,81042,0
+RLJ_A.US,D,20230227,000000,24.71,24.85,24.65,24.65,7928,0
+RLJ_A.US,D,20230228,000000,24.7,24.85,24.7,24.85,26963,0
+RLJ_A.US,D,20230301,000000,24.81,24.84,24.72,24.75,4537,0
+RLJ_A.US,D,20230302,000000,24.66,24.8499,24.62,24.83,10444,0
+RLJ_A.US,D,20230303,000000,24.85,24.95,24.75,24.87,13926,0
+RLJ_A.US,D,20230306,000000,25,25.14,24.9,25.04,28469,0
+RLJ_A.US,D,20230307,000000,25.11,25.17,24.86,24.87,15464,0
+RLJ_A.US,D,20230308,000000,24.9,24.9799,24.77,24.85,13087,0
+RLJ_A.US,D,20230309,000000,24.77,24.8742,24.4,24.415,16648,0
+RLJ_A.US,D,20230310,000000,24.5,24.8,23.89,23.89,26514,0
+RLJ_A.US,D,20230313,000000,23.78,24,23.2,23.6,30695,0
+RLJ_A.US,D,20230314,000000,23.83,24.44,23.83,24.11,15688,0
+RLJ_A.US,D,20230315,000000,24,24.15,23.8001,23.9901,19098,0
+RLJ_A.US,D,20230316,000000,24.1,24.82,24.1,24.6801,10016,0
+RLJ_A.US,D,20230317,000000,24.75,24.75,24.25,24.3308,9827,0
+RLJ_A.US,D,20230320,000000,24.33,24.5,23.975,24.29,21895,0
+RLJ_A.US,D,20230321,000000,24.3,24.3,23.86,24.14,14762,0
+RLJ_A.US,D,20230322,000000,24.19,24.46,24.155,24.2999,9522,0
+RLJ_A.US,D,20230323,000000,24.21,24.4,24,24.05,32499,0
+RLJ_A.US,D,20230324,000000,24.15,24.65,24.05,24.47,53917,0
+RLJ_A.US,D,20230327,000000,24.7,25,24.6792,24.9,53635,0
+RLJ_A.US,D,20230328,000000,24.9,25.04,24.73,24.85,24255,0
+RLJ_A.US,D,20230329,000000,25.03,25.1,24.85,24.85,30384,0
+RLJ_A.US,D,20230330,000000,24.36,24.81,24.36,24.6,11182,0
+RLJ_A.US,D,20230331,000000,24.52,25.07,24.52,25.06,105990,0
+RLJ_A.US,D,20230403,000000,24.76,24.87,24.6,24.63,36431,0
+RLJ_A.US,D,20230404,000000,24.6,24.7719,24.55,24.56,10515,0
+RLJ_A.US,D,20230405,000000,24.7,24.7741,24.35,24.54,21142,0
+RLJ_A.US,D,20230406,000000,24.67,24.67,24.4001,24.43,14516,0
+RLJ_A.US,D,20230410,000000,24.48,24.5,24.42,24.4301,7344,0
+RLJ_A.US,D,20230411,000000,24.5,24.6,24.45,24.45,12983,0
+RLJ_A.US,D,20230412,000000,24.5733,24.5733,24.32,24.41,14743,0
+RLJ_A.US,D,20230413,000000,24.56,24.6199,24.35,24.42,33334,0
+RLJ_A.US,D,20230414,000000,24.7,24.7,24.31,24.31,29449,0
+RLJ_A.US,D,20230417,000000,24.27,24.435,24.27,24.37,9425,0
+RLJ_A.US,D,20230418,000000,24.3999,24.46,24.3,24.3,13696,0
+RLJ_A.US,D,20230419,000000,24.3189,24.65,24.3,24.4,32300,0
+RLJ_A.US,D,20230420,000000,24.3,24.6399,24.2,24.355,11850,0
+RLJ_A.US,D,20230421,000000,24.21,24.59,24.06,24.06,21069,0
+RLJ_A.US,D,20230424,000000,24.06,24.15,24.04,24.08,14341,0
+RLJ_A.US,D,20230425,000000,24.05,24.1799,23.8001,24.0001,9752,0
+RLJ_A.US,D,20230426,000000,23.92,24.1599,23.92,24.08,15265,0
+RLJ_A.US,D,20230427,000000,24.19,24.19,24.03,24.11,13618,0
+RLJ_A.US,D,20230428,000000,24.18,24.2,24.0901,24.16,56554,0
+RLJ_A.US,D,20230501,000000,24.09,24.2,24,24,12479,0
+RLJ_A.US,D,20230502,000000,24,24.1499,23.85,23.87,16938,0
+RLJ_A.US,D,20230503,000000,23.9,24.03,23.78,23.8,22646,0
+RLJ_A.US,D,20230504,000000,23.67,23.67,23.2,23.46,23726,0
+RLJ_A.US,D,20230505,000000,23.7899,23.79,23.58,23.68,12415,0
+RLJ_A.US,D,20230508,000000,23.87,23.87,23.48,23.64,10159,0
+RLJ_A.US,D,20230509,000000,23.625,23.73,23.48,23.7,12396,0
+RLJ_A.US,D,20230510,000000,23.8,23.8,23.6,23.67,10662,0
+RLJ_A.US,D,20230511,000000,23.72,23.84,23.6,23.83,18349,0
+RLJ_A.US,D,20230512,000000,23.8113,23.94,23.75,23.75,8968,0
+RLJ_A.US,D,20230515,000000,23.61,23.8,23.55,23.7,14518,0
+RLJ_A.US,D,20230516,000000,23.75,23.84,23.6,23.6,14327,0
+RLJ_A.US,D,20230517,000000,23.7875,23.845,23.48,23.6201,9670,0
+RLJ_A.US,D,20230518,000000,23.85,23.94,23.7001,23.86,11030,0
+RLJ_A.US,D,20230519,000000,23.86,23.88,23.8,23.86,8047,0
+RLJ_A.US,D,20230522,000000,23.86,23.86,23.81,23.82,14562,0
+RLJ_A.US,D,20230523,000000,23.8,23.8,23.33,23.5,42240,0
+RLJ_A.US,D,20230524,000000,23.49,23.4999,23.4,23.45,7802,0
+RLJ_A.US,D,20230525,000000,23.4559,23.47,23.39,23.4,8227,0
+RLJ_A.US,D,20230526,000000,23.36,23.4999,23.25,23.35,13186,0
+RLJ_A.US,D,20230530,000000,23.36,23.5,23.35,23.35,13257,0
+RLJ_A.US,D,20230531,000000,23.22,23.47,23.12,23.45,67839,0
+RLJ_A.US,D,20230601,000000,23.38,23.48,23.33,23.45,21370,0
+RLJ_A.US,D,20230602,000000,23.48,23.67,23.39,23.41,148834,0
+RLJ_A.US,D,20230605,000000,23.38,23.4,23.3,23.39,31694,0
+RLJ_A.US,D,20230606,000000,23.35,23.45,23.3,23.38,39330,0
+RLJ_A.US,D,20230607,000000,23.35,23.55,23.25,23.34,50774,0
+RLJ_A.US,D,20230608,000000,23.37,23.51,23.34,23.45,17553,0
+RLJ_A.US,D,20230609,000000,23.5,23.67,23.5,23.5,11933,0
+RLJ_A.US,D,20230612,000000,23.57,23.65,23.415,23.53,30788,0
+RLJ_A.US,D,20230613,000000,23.54,23.71,23.36,23.71,30793,0
+RLJ_A.US,D,20230614,000000,23.75,23.91,23.67,23.9,40789,0
+RLJ_A.US,D,20230615,000000,23.76,24,23.76,23.96,33029,0
+RLJ_A.US,D,20230616,000000,24.02,24.2,23.77,24.2,166099,0
+RLJ_A.US,D,20230620,000000,24.03,24.13,23.8,23.8,21836,0
+RLJ_A.US,D,20230621,000000,23.95,24.11,23.8205,23.99,33260,0
+RLJ_A.US,D,20230622,000000,23.99,24.16,23.87,23.87,46859,0
+RLJ_A.US,D,20230623,000000,23.86,23.93,23.6861,23.76,20693,0
+RLJ_A.US,D,20230626,000000,23.9445,23.99,23.77,23.87,19120,0
+RLJ_A.US,D,20230627,000000,23.8602,23.93,23.8,23.83,11567,0
+RLJ_A.US,D,20230628,000000,24.07,24.07,23.86,23.94,21743,0
+RLJ_A.US,D,20230629,000000,23.61,23.75,23.4,23.5,35792,0
+RLJ_A.US,D,20230630,000000,23.52,24.11,23.4101,24.09,66500,0
+RLJ_A.US,D,20230703,000000,24.16,24.24,23.8101,24.12,38578,0
+RLJ_A.US,D,20230705,000000,24,24.21,23.98,24.07,23557,0
+RLJ_A.US,D,20230706,000000,24,24.03,23.77,23.9001,19056,0
+RLJ_A.US,D,20230707,000000,23.8,24.05,23.8,23.91,10370,0
+RLJ_A.US,D,20230710,000000,23.83,23.9799,23.83,23.9401,9051,0
+RLJ_A.US,D,20230711,000000,23.94,24,23.84,23.98,13076,0
+RLJ_A.US,D,20230712,000000,24.01,24.21,23.77,23.8001,18953,0
+RLJ_A.US,D,20230713,000000,23.92,24.0398,23.9047,23.9047,26550,0
+RLJ_A.US,D,20230714,000000,24.05,24.05,23.9,23.95,14427,0
+RLJ_A.US,D,20230717,000000,24.04,24.04,23.95,23.98,9362,0
+RLJ_A.US,D,20230718,000000,24.04,24.05,24,24.01,14964,0
+RLJ_A.US,D,20230719,000000,24.05,24.1,24,24.0185,46988,0
+RLJ_A.US,D,20230720,000000,24.03,24.0707,24.02,24.05,16577,0
+RLJ_A.US,D,20230721,000000,24.2,24.2,24.11,24.19,33521,0
+RLJ_A.US,D,20230724,000000,24.29,24.29,24.2298,24.29,42274,0
+RLJ_A.US,D,20230725,000000,24.29,24.3499,24.26,24.3,16617,0
+RLJ_A.US,D,20230726,000000,24.3,24.38,24.3,24.36,25608,0
+RLJ_A.US,D,20230727,000000,24.46,24.46,24.23,24.23,36727,0
+RLJ_A.US,D,20230728,000000,24.25,24.35,24.15,24.24,32976,0
+RLJ_A.US,D,20230731,000000,24.25,24.51,24.2,24.49,40024,0
+RLJ_A.US,D,20230801,000000,24.45,24.47,24.22,24.45,25464,0
+RLJ_A.US,D,20230802,000000,24.28,24.5999,24.1,24.1,26515,0
+RLJ_A.US,D,20230803,000000,24.4399,24.4399,24.1,24.21,7917,0
+RLJ_A.US,D,20230804,000000,24.31,24.5,24.31,24.49,10026,0
+RLJ_A.US,D,20230807,000000,24.5,24.67,24.26,24.36,14005,0
+RLJ_A.US,D,20230808,000000,24.36,24.51,24.2,24.39,45620,0
+RLJ_A.US,D,20230809,000000,24.55,24.55,24.1892,24.24,26036,0
+RLJ_A.US,D,20230810,000000,24.24,24.335,24.24,24.28,5439,0
+RLJ_A.US,D,20230811,000000,24.32,24.32,24.17,24.26,8206,0
+RLJ_A.US,D,20230814,000000,24.12,24.25,24.06,24.25,14164,0
+RLJ_A.US,D,20230815,000000,24.32,24.32,24.07,24.1,5717,0
+RLJ_A.US,D,20230816,000000,24.12,24.3299,24.02,24.16,23442,0
+RLJ_A.US,D,20230817,000000,24.25,24.25,24.13,24.17,8006,0
+RLJ_A.US,D,20230818,000000,24.1,24.14,24.05,24.05,10283,0
+RLJ_A.US,D,20230821,000000,24,24.15,23.915,23.915,36256,0
+RLJ_A.US,D,20230822,000000,23.87,24.06,23.87,23.88,19609,0
+RLJ_A.US,D,20230823,000000,23.94,24.19,23.935,24,29327,0
+RLJ_A.US,D,20230824,000000,24,24.1,23.85,24,3059,0
+RLJ_A.US,D,20230825,000000,24,24.23,23.82,23.82,25375,0
+RLJ_A.US,D,20230828,000000,23.82,23.9428,23.78,23.78,24158,0
+RLJ_A.US,D,20230829,000000,23.78,24.0499,23.77,23.85,36144,0
+RLJ_A.US,D,20230830,000000,23.87,23.9248,23.81,23.89,39071,0
+RLJ_A.US,D,20230831,000000,23.885,24.3,23.8101,24.13,102072,0
+RLJ_A.US,D,20230901,000000,24.22,24.22,24,24.06,34098,0
+RLJ_A.US,D,20230905,000000,24.1,24.1,23.85,23.87,30733,0
+RLJ_A.US,D,20230906,000000,23.97,24.06,23.77,23.83,22659,0
+RLJ_A.US,D,20230907,000000,23.77,23.974,23.7,23.7153,37887,0
+RLJ_A.US,D,20230908,000000,23.7301,23.9915,23.67,23.73,21190,0
+RLJ_A.US,D,20230911,000000,23.74,23.87,23.7,23.72,30216,0
+RLJ_A.US,D,20230912,000000,23.78,24,23.68,23.7,11203,0
+RLJ_A.US,D,20230913,000000,23.85,23.97,23.73,23.76,25583,0
+RLJ_A.US,D,20230914,000000,23.885,23.92,23.82,23.91,24050,0
+RLJ_A.US,D,20230915,000000,23.88,23.98,23.88,23.98,14766,0
+RLJ_A.US,D,20230918,000000,23.97,23.99,23.875,23.97,20477,0
+RLJ_A.US,D,20230919,000000,23.99,24.095,23.88,23.97,27140,0
+RLJ_A.US,D,20230920,000000,23.99,24.03,23.86,23.96,20833,0
+RLJ_A.US,D,20230921,000000,23.9,23.94,23.68,23.68,14413,0
+RLJ_A.US,D,20230922,000000,23.7,23.815,23.69,23.75,14443,0
+RLJ_A.US,D,20230925,000000,23.73,23.78,23.67,23.78,14031,0
+RLJ_A.US,D,20230926,000000,23.83,23.84,23.7,23.79,18004,0
+RLJ_A.US,D,20230927,000000,23.99,24.3,23.93,24.3,73362,0
+RLJ_A.US,D,20230928,000000,23.95,24.175,23.8679,24.15,43922,0
+RLJ_A.US,D,20230929,000000,24.24,24.28,24,24.05,81567,0
+RLJ_A.US,D,20231002,000000,24.099,24.099,23.85,23.99,23786,0
+RLJ_A.US,D,20231003,000000,23.94,23.99,23.55,23.74,40830,0
+RLJ_A.US,D,20231004,000000,23.73,23.8899,23.67,23.7,36048,0
+RLJ_A.US,D,20231005,000000,23.65,23.7,23.65,23.69,26338,0
+RLJ_A.US,D,20231006,000000,23.55,23.8899,23.55,23.56,21863,0
+RLJ_A.US,D,20231009,000000,23.58,23.8899,23.4,23.42,25423,0
+RLJ_A.US,D,20231010,000000,23.8,23.835,23.55,23.64,15135,0
+RLJ_A.US,D,20231011,000000,23.69,23.93,23.62,23.895,9434,0
+RLJ_A.US,D,20231012,000000,23.91,23.91,23.8,23.88,11335,0
+RLJ_A.US,D,20231013,000000,23.85,23.86,23.55,23.58,13071,0
+RLJ_A.US,D,20231016,000000,23.74,23.74,23.57,23.7,6102,0
+RLJ_A.US,D,20231017,000000,23.65,23.65,23.535,23.585,13609,0
+RLJ_A.US,D,20231018,000000,23.56,23.65,23.55,23.56,12609,0
+RLJ_A.US,D,20231019,000000,23.52,23.7,23.51,23.55,24547,0
+RLJ_A.US,D,20231020,000000,23.5502,23.72,23.55,23.6168,9722,0
+RLJ_A.US,D,20231023,000000,23.55,23.7998,23.55,23.75,12832,0
+RLJ_A.US,D,20231024,000000,23.75,23.9,23.6,23.65,17927,0
+RLJ_A.US,D,20231025,000000,23.58,23.65,23.58,23.65,10472,0
+RLJ_A.US,D,20231026,000000,23.59,23.7499,23.59,23.62,9492,0
+RLJ_A.US,D,20231027,000000,23.75,23.75,23.51,23.51,12300,0
+RLJ_A.US,D,20231030,000000,23.53,23.608,23.51,23.52,9289,0
+RLJ_A.US,D,20231031,000000,23.69,23.75,23.6,23.6,33779,0
+RLJ_A.US,D,20231101,000000,23.62,23.7,23.18,23.33,86422,0
+RLJ_A.US,D,20231102,000000,23.33,23.55,23.25,23.4,44741,0
+RLJ_A.US,D,20231103,000000,23.4501,23.7496,23.4501,23.74,21408,0
+RLJ_A.US,D,20231106,000000,23.74,23.74,23.5001,23.6,26676,0
+RLJ_A.US,D,20231107,000000,23.54,23.6,23.36,23.38,19769,0
+RLJ_A.US,D,20231108,000000,23.41,23.47,23.35,23.43,34238,0
+RLJ_A.US,D,20231109,000000,23.4,23.4,23.29,23.29,30037,0
+RLJ_A.US,D,20231110,000000,23.31,23.405,23.31,23.4,12866,0
+RLJ_A.US,D,20231113,000000,23.4,23.43,23.3,23.3406,11629,0
+RLJ_A.US,D,20231114,000000,23.5,23.6999,23.32,23.35,49143,0
+RLJ_A.US,D,20231115,000000,23.38,23.47,23.35,23.4,31513,0
+RLJ_A.US,D,20231116,000000,23.4,23.7099,23.35,23.5,27258,0
+RLJ_A.US,D,20231117,000000,23.42,23.55,23.42,23.51,17426,0
+RLJ_A.US,D,20231120,000000,23.5,23.51,23.4,23.51,18347,0
+RLJ_A.US,D,20231121,000000,23.49,23.51,23.4001,23.46,12213,0
+RLJ_A.US,D,20231122,000000,23.46,23.49,23.27,23.39,21323,0
+RLJ_A.US,D,20231124,000000,23.4278,23.4278,23.3101,23.36,6993,0
+RLJ_A.US,D,20231127,000000,23.44,23.46,23.3101,23.38,18573,0
+RLJ_A.US,D,20231128,000000,23.38,23.4899,23.35,23.42,27750,0
+RLJ_A.US,D,20231129,000000,23.36,23.51,23.36,23.48,29237,0
+RLJ_A.US,D,20231130,000000,23.42,24,23.42,23.93,116830,0
+RLJ_A.US,D,20231201,000000,23.88,23.93,23.59,23.82,26135,0
+RLJ_A.US,D,20231204,000000,23.78,23.9,23.54,23.77,24364,0
+RLJ_A.US,D,20231205,000000,23.87,23.94,23.61,23.89,25901,0
+RLJ_A.US,D,20231206,000000,23.94,23.94,23.8,23.86,11240,0
+RLJ_A.US,D,20231207,000000,23.875,23.95,23.84,23.9499,21871,0
+RLJ_A.US,D,20231208,000000,23.95,24.12,23.86,24,48475,0
+RLJ_A.US,D,20231211,000000,24,24,23.71,23.77,31829,0
+RLJ_A.US,D,20231212,000000,23.7,23.99,23.7,23.91,21899,0
+RLJ_A.US,D,20231213,000000,23.71,24.0799,23.71,24,45840,0
+RLJ_A.US,D,20231214,000000,24.07,24.355,24,24.3,36937,0
+RLJ_A.US,D,20231215,000000,24.3,24.3,24.07,24.25,23510,0
+RLJ_A.US,D,20231218,000000,24.1,24.35,24.1,24.35,27596,0
+RLJ_A.US,D,20231219,000000,24.15,24.46,24.15,24.22,32528,0
+RLJ_A.US,D,20231220,000000,24.29,24.46,24.21,24.38,26398,0
+RLJ_A.US,D,20231221,000000,24.43,24.49,24.18,24.38,22615,0
+RLJ_A.US,D,20231222,000000,24.5,24.5,24.32,24.5,22726,0
+RLJ_A.US,D,20231226,000000,24.66,24.8,24.39,24.56,59251,0
+RLJ_A.US,D,20231227,000000,24.75,25.17,24.33,25.1301,92236,0
+RLJ_A.US,D,20231228,000000,24.91,25,24.62,24.91,42127,0
+RLJ_A.US,D,20231229,000000,24.97,25.21,24.92,25.05,41004,0
+RLJ_A.US,D,20240102,000000,24.97,24.99,24.85,24.93,50874,0
+RLJ_A.US,D,20240103,000000,24.82,24.95,24.75,24.93,91317,0
+RLJ_A.US,D,20240104,000000,24.93,24.95,24.86,24.9,47315,0
+RLJ_A.US,D,20240105,000000,24.9,25.0534,24.88,24.88,87735,0
+RLJ_A.US,D,20240108,000000,24.87,25.01,24.85,24.97,21240,0
+RLJ_A.US,D,20240109,000000,24.91,25.045,24.91,25.01,18529,0
+RLJ_A.US,D,20240110,000000,25.08,25.08,24.86,24.86,31781,0
+RLJ_A.US,D,20240111,000000,24.95,25,24.885,24.9,12728,0
+RLJ_A.US,D,20240112,000000,24.93,24.99,24.86,24.925,8080,0
+RLJ_A.US,D,20240116,000000,24.9,24.97,24.87,24.88,29338,0
+RLJ_A.US,D,20240117,000000,24.88,24.98,24.81,24.81,16403,0
+RLJ_A.US,D,20240118,000000,24.93,24.93,24.83,24.8999,24648,0
+RLJ_A.US,D,20240119,000000,24.9,24.91,24.88,24.9,18234,0
+RLJ_A.US,D,20240122,000000,24.98,24.9916,24.8501,24.9,26347,0
+RLJ_A.US,D,20240123,000000,24.98,24.9948,24.8001,24.88,22588,0
+RLJ_A.US,D,20240124,000000,24.88,25,24.88,24.9,20284,0
+RLJ_A.US,D,20240125,000000,24.89,25,24.85,24.85,36992,0
+RLJ_A.US,D,20240126,000000,24.9,24.99,24.85,24.98,14036,0
+RLJ_A.US,D,20240129,000000,25.02,25.05,24.88,24.89,35959,0
+RLJ_A.US,D,20240130,000000,24.89,24.9894,24.88,24.9,27367,0
+RLJ_A.US,D,20240131,000000,24.98,25.09,24.9,25,34321,0
+RLJ_A.US,D,20240201,000000,25.0319,25.1,24.97,24.97,30778,0
+RLJ_A.US,D,20240202,000000,24.95,25.04,24.9,24.9,33585,0
+RLJ_A.US,D,20240205,000000,24.97,24.97,24.85,24.87,10017,0
+RLJ_A.US,D,20240206,000000,24.88,24.9,24.8675,24.9,11017,0
+RLJ_A.US,D,20240207,000000,24.82,24.89,24.65,24.89,22871,0
+RLJ_A.US,D,20240208,000000,24.83,25.09,24.83,25.05,14010,0
+RLJ_A.US,D,20240209,000000,25.01,25.01,24.91,24.9701,16023,0
+RLJ_A.US,D,20240212,000000,25,25.025,24.9701,25,18577,0
+RLJ_A.US,D,20240213,000000,24.97,25.05,24.89,24.91,22278,0
+RLJ_A.US,D,20240214,000000,25,25.01,24.9,24.9,12016,0
+RLJ_A.US,D,20240215,000000,24.9,25,24.9,25,10423,0
+RLJ_A.US,D,20240216,000000,25,25.0899,24.81,25.08,16154,0
+RLJ_A.US,D,20240220,000000,25,25.08,24.89,24.95,20728,0
+RLJ_A.US,D,20240221,000000,24.88,25.04,24.88,25.03,9556,0
+RLJ_A.US,D,20240222,000000,24.92,25.03,24.92,24.92,19242,0
+RLJ_A.US,D,20240223,000000,24.95,25.02,24.9499,24.95,28501,0
+RLJ_A.US,D,20240226,000000,24.92,24.98,24.92,24.92,17029,0
+RLJ_A.US,D,20240227,000000,24.91,24.99,24.87,24.9,21555,0
+RLJ_A.US,D,20240228,000000,24.9856,25.025,24.9,24.905,34543,0
+RLJ_A.US,D,20240229,000000,24.9899,25,24.87,24.9,58373,0
+RLJ_A.US,D,20240301,000000,24.9,25.03,24.9,25,18577,0
+RLJ_A.US,D,20240304,000000,25,25.055,24.97,25,53140,0
+RLJ_A.US,D,20240305,000000,25.15,25.15,24.98,25,29464,0
+RLJ_A.US,D,20240306,000000,25,25.05,24.95,24.99,32016,0
+RLJ_A.US,D,20240307,000000,25,25.03,24.99,24.99,27157,0
+RLJ_A.US,D,20240308,000000,25,25.1499,24.99,24.99,48024,0
+RLJ_A.US,D,20240311,000000,25,25.05,24.97,24.995,29399,0
+RLJ_A.US,D,20240312,000000,24.99,25.1499,24.99,24.99,32205,0
+RLJ_A.US,D,20240313,000000,25,25.0592,24.99,24.9999,28689,0
+RLJ_A.US,D,20240314,000000,25,25.0278,24.95,24.99,20569,0
+RLJ_A.US,D,20240315,000000,25,25,24.9,24.91,35609,0
+RLJ_A.US,D,20240318,000000,24.91,24.99,24.91,24.97,19627,0
+RLJ_A.US,D,20240319,000000,25,25,24.93,24.95,38771,0
+RLJ_A.US,D,20240320,000000,24.96,25.075,24.95,24.95,40049,0
+RLJ_A.US,D,20240321,000000,25.05,25.06,24.96,24.98,52533,0
+RLJ_A.US,D,20240322,000000,25,25.02,24.92,24.98,45430,0
+RLJ_A.US,D,20240325,000000,25.03,25.11,25.03,25.11,46122,0
+RLJ_A.US,D,20240326,000000,25.15,25.24,25.1018,25.2,21643,0
+RLJ_A.US,D,20240327,000000,24.82,24.82,24.78,24.79,43869,0
+RLJ_A.US,D,20240328,000000,24.8,24.88,24.49,24.49,100822,0
+RLJ_A.US,D,20240401,000000,24.67,24.84,24.67,24.84,39022,0
+RLJ_A.US,D,20240402,000000,24.66,24.8199,24.66,24.75,14898,0
+RLJ_A.US,D,20240403,000000,24.77,24.84,24.75,24.83,22300,0
+RLJ_A.US,D,20240404,000000,24.88,24.94,24.84,24.91,18654,0
+RLJ_A.US,D,20240405,000000,24.93,24.94,24.84,24.92,14749,0
+RLJ_A.US,D,20240408,000000,24.86,24.95,24.83,24.95,15680,0
+RLJ_A.US,D,20240409,000000,24.89,24.92,24.804,24.89,26070,0
+RLJ_A.US,D,20240410,000000,24.89,24.89,24.69,24.725,24812,0
+RLJ_A.US,D,20240411,000000,24.73,24.73,24.5,24.54,34494,0
+RLJ_A.US,D,20240412,000000,24.55,24.68,24.45,24.48,15504,0
+RLJ_A.US,D,20240415,000000,24.56,24.59,24.3,24.34,40295,0
+RLJ_A.US,D,20240416,000000,24.33,24.42,24.3,24.41,12168,0
+RLJ_A.US,D,20240417,000000,24.43,24.58,24.27,24.35,19535,0
+RLJ_A.US,D,20240418,000000,24.39,24.47,24.3025,24.3408,14969,0
+RLJ_A.US,D,20240419,000000,24.31,24.45,24.26,24.28,24071,0
+RLJ_A.US,D,20240422,000000,24.35,24.44,24.3,24.3,18732,0
+RLJ_A.US,D,20240423,000000,24.31,24.5799,24.31,24.4,20977,0
+RLJ_A.US,D,20240424,000000,24.49,24.54,24.4,24.5,9672,0
+RLJ_A.US,D,20240425,000000,24.36,24.54,24.3,24.4,12291,0
+RLJ_A.US,D,20240426,000000,24.5,24.75,24.5,24.58,38153,0
+RLJ_A.US,D,20240429,000000,24.7,24.79,24.7,24.74,22304,0
+RLJ_A.US,D,20240430,000000,24.79,24.84,24.69,24.72,29698,0
+RLJ_A.US,D,20240501,000000,24.8,24.91,24.75,24.91,11964,0
+RLJ_A.US,D,20240502,000000,24.84,24.86,24.77,24.84,11742,0
+RLJ_A.US,D,20240503,000000,24.87,24.87,24.77,24.8277,12623,0
+RLJ_A.US,D,20240506,000000,24.84,24.96,24.83,24.9001,20709,0
+RLJ_A.US,D,20240507,000000,24.9,24.99,24.9,24.97,5584,0
+RLJ_A.US,D,20240508,000000,24.97,24.98,24.81,24.867,8855,0
+RLJ_A.US,D,20240509,000000,24.8,24.92,24.79,24.915,17424,0
+RLJ_A.US,D,20240510,000000,24.81,24.94,24.75,24.94,14638,0
+RLJ_A.US,D,20240513,000000,24.9,24.9399,24.8,24.88,13598,0
+RLJ_A.US,D,20240514,000000,24.76,24.9,24.7,24.75,26384,0
+RLJ_A.US,D,20240515,000000,24.9017,24.94,24.82,24.925,16742,0
+RLJ_A.US,D,20240516,000000,24.86,24.96,24.86,24.96,10385,0
+RLJ_A.US,D,20240517,000000,24.86,25,24.86,24.9555,11128,0
+RLJ_A.US,D,20240520,000000,24.9,24.96,24.88,24.94,8167,0
+RLJ_A.US,D,20240521,000000,25,25,24.9,25,11628,0
+RLJ_A.US,D,20240522,000000,24.95,25,24.9,24.91,7765,0
+RLJ_A.US,D,20240523,000000,24.885,24.95,24.55,24.58,33218,0
+RLJ_A.US,D,20240524,000000,24.69,24.8499,24.61,24.7,22784,0
+RLJ_A.US,D,20240528,000000,24.74,24.85,24.58,24.58,13780,0
+RLJ_A.US,D,20240529,000000,24.55,24.6492,24.522,24.57,18726,0
+RLJ_A.US,D,20240530,000000,24.5999,24.77,24.53,24.64,11574,0
+RLJ_A.US,D,20240531,000000,24.67,24.92,24.67,24.92,34023,0
+RLJ_A.US,D,20240603,000000,24.9,24.91,24.76,24.81,21077,0
+RLJ_A.US,D,20240604,000000,24.75,24.91,24.75,24.89,6543,0
+RLJ_A.US,D,20240605,000000,24.92,24.9999,24.83,24.95,11773,0
+RLJ_A.US,D,20240606,000000,24.9,24.95,24.68,24.8,24299,0
+RLJ_A.US,D,20240607,000000,24.75,24.9388,24.69,24.72,18002,0
+RLJ_A.US,D,20240610,000000,24.8,24.8,24.6,24.66,20346,0
+RLJ_A.US,D,20240611,000000,24.6,24.7187,24.6,24.65,17085,0
+RLJ_A.US,D,20240612,000000,24.75,24.92,24.75,24.84,14863,0
+RLJ_A.US,D,20240613,000000,24.98,24.98,24.86,24.94,7844,0
+RLJ_A.US,D,20240614,000000,24.9001,24.99,24.9001,24.99,11483,0
+RLJ_A.US,D,20240617,000000,24.85,24.95,24.8,24.95,20810,0
+RLJ_A.US,D,20240618,000000,24.95,24.95,24.9,24.93,13774,0
+RLJ_A.US,D,20240620,000000,24.85,25.04,24.85,25.04,14778,0
+RLJ_A.US,D,20240621,000000,25,25.05,24.89,24.9,17756,0
+RLJ_A.US,D,20240624,000000,24.9399,25.1,24.9299,25.1,9437,0
+RLJ_A.US,D,20240625,000000,25,25.06,25,25.02,19075,0
+RLJ_A.US,D,20240626,000000,25.05,25.1299,25.03,25.03,8902,0
+RLJ_A.US,D,20240627,000000,25.03,25.11,25,25.11,24079,0
+RLJ_A.US,D,20240628,000000,24.64,24.89,24.62,24.89,23195,0
+RLJ_A.US,D,20240701,000000,24.89,25.05,24.8,25.03,27104,0
+RLJ_A.US,D,20240702,000000,25,25,24.9293,24.97,8972,0
+RLJ_A.US,D,20240703,000000,25.05,25.16,25.05,25.1,22510,0
+RLJ_A.US,D,20240705,000000,25.1,25.1,25.0001,25.0499,26411,0
+RLJ_A.US,D,20240708,000000,25.09,25.1,25.01,25.01,16710,0
+RLJ_A.US,D,20240709,000000,25.02,25.02,24.76,24.8501,13743,0
+RLJ_A.US,D,20240710,000000,24.8,24.9,24.76,24.9,6385,0
+RLJ_A.US,D,20240711,000000,24.9,25.1,24.835,25.1,10668,0
+RLJ_A.US,D,20240712,000000,25.07,25.1199,24.95,25.0201,11679,0
+RLJ_A.US,D,20240715,000000,25.08,25.11,25.03,25.1076,7045,0
+RLJ_A.US,D,20240716,000000,25.12,25.16,25.09,25.16,21873,0
+RLJ_A.US,D,20240717,000000,25.05,25.1201,25.0001,25.1201,11338,0
+RLJ_A.US,D,20240718,000000,25.16,25.16,25.01,25.1,5702,0
+RLJ_A.US,D,20240719,000000,25.08,25.12,25.06,25.06,5702,0
+RLJ_A.US,D,20240722,000000,25.07,25.16,25.07,25.1101,7952,0
+RLJ_A.US,D,20240723,000000,25.06,25.1217,25,25.0253,11144,0
+RLJ_A.US,D,20240724,000000,25.03,25.06,25.01,25.05,19571,0
+RLJ_A.US,D,20240725,000000,25.09,25.1243,25.0557,25.12,20237,0
+RLJ_A.US,D,20240726,000000,25.08,25.1201,25.08,25.11,18198,0
+RLJ_A.US,D,20240729,000000,25.1,25.15,25.08,25.09,12418,0
+RLJ_A.US,D,20240730,000000,25.14,25.15,25.07,25.0701,9824,0
+RLJ_A.US,D,20240731,000000,25.14,25.15,24.9,24.9,60451,0
+RLJ_A.US,D,20240801,000000,24.99,25.21,24.99,25.21,22556,0
+RLJ_A.US,D,20240802,000000,25.21,25.21,25.08,25.21,18533,0
+RLJ_A.US,D,20240805,000000,24.95,24.99,24.7602,24.8,43763,0
+RLJ_A.US,D,20240806,000000,24.89,25.03,24.89,25.02,26101,0
+RLJ_A.US,D,20240807,000000,25.03,25.04,24.8,24.97,29091,0
+RLJ_A.US,D,20240808,000000,25.0499,25.1,25.0266,25.0949,23732,0
+RLJ_A.US,D,20240809,000000,25.17,25.17,25,25.1101,17325,0
+RLJ_A.US,D,20240812,000000,25.17,25.23,25.05,25.12,30573,0
+RLJ_A.US,D,20240813,000000,25.03,25.25,25.03,25.24,26513,0
+RLJ_A.US,D,20240814,000000,25.2,25.26,25.05,25.26,23990,0
+RLJ_A.US,D,20240815,000000,25.22,25.4499,25.22,25.4,24960,0
+RLJ_A.US,D,20240816,000000,25.4,25.99,25.2504,25.85,23765,0
+RLJ_A.US,D,20240819,000000,25.85,25.97,25.75,25.97,12512,0
+RLJ_A.US,D,20240820,000000,25.96,26.28,25.87,26.28,13048,0
+RLJ_A.US,D,20240821,000000,26.2,26.2,25.8,25.82,34049,0
+RLJ_A.US,D,20240822,000000,25.78,25.78,25.61,25.61,15578,0
+RLJ_A.US,D,20240823,000000,25.57,25.7983,25.57,25.7,13956,0
+RLJ_A.US,D,20240826,000000,25.61,25.96,25.61,25.8,37520,0
+RLJ_A.US,D,20240827,000000,25.88,25.9,25.6355,25.75,13162,0
+RLJ_A.US,D,20240828,000000,25.86,25.9,25.745,25.79,13849,0
+RLJ_A.US,D,20240829,000000,25.92,25.95,25.725,25.87,24789,0
+RLJ_A.US,D,20240830,000000,25.9,25.95,25.86,25.89,5827,0
+RLJ_A.US,D,20240903,000000,25.94,25.94,25.85,25.8514,14950,0
+RLJ_A.US,D,20240904,000000,25.83,25.98,25.83,25.92,15626,0
+RLJ_A.US,D,20240905,000000,25.84,25.92,25.82,25.8411,11704,0
+RLJ_A.US,D,20240906,000000,25.92,25.95,25.835,25.94,9537,0
+RLJ_A.US,D,20240909,000000,25.91,25.98,25.86,25.98,16389,0
+RLJ_A.US,D,20240910,000000,26.08,26.2,25.91,26.2,30912,0
+RLJ_A.US,D,20240911,000000,26.19,26.19,25.9,25.9,32880,0
+RLJ_A.US,D,20240912,000000,25.82,25.9237,25.8001,25.81,18025,0
+RLJ_A.US,D,20240913,000000,25.87,26.05,25.85,25.98,9134,0
+RLJ_A.US,D,20240916,000000,26,26.25,25.98,26.2,22853,0
+RLJ_A.US,D,20240917,000000,26.25,26.32,25.93,26.07,55284,0
+RLJ_A.US,D,20240918,000000,26.05,26.27,25.95,25.95,23373,0
+RLJ_A.US,D,20240919,000000,26.07,26.3284,26.07,26.29,24354,0
+RLJ_A.US,D,20240920,000000,26.25,26.39,26.24,26.35,34830,0
+RLJ_A.US,D,20240923,000000,26.35,26.48,26.15,26.15,37131,0
+RLJ_A.US,D,20240924,000000,26.31,26.31,25.91,26.21,53924,0
+RLJ_A.US,D,20240925,000000,26.08,26.2499,26.0605,26.15,7192,0
+RLJ_A.US,D,20240926,000000,26.01,26.23,26.01,26.22,19848,0
+RLJ_A.US,D,20240927,000000,26.4,26.63,26.4,26.62,41123,0
+RLJ_A.US,D,20240930,000000,26.32,26.54,26.08,26.08,60729,0
+RLJ_A.US,D,20241001,000000,26.1,26.1431,25.82,25.89,47543,0
+RLJ_A.US,D,20241002,000000,25.8,25.87,25.65,25.67,32264,0
+RLJ_A.US,D,20241003,000000,25.76,25.76,25.68,25.68,18361,0
+RLJ_A.US,D,20241004,000000,25.7,25.7,25.5,25.65,16131,0
+RLJ_A.US,D,20241007,000000,25.71,25.81,25.47,25.57,21264,0
+RLJ_A.US,D,20241008,000000,25.57,25.74,25.56,25.65,18649,0
+RLJ_A.US,D,20241009,000000,25.62,25.75,25.62,25.7,17378,0
+RLJ_A.US,D,20241010,000000,25.75,25.78,25.65,25.6799,20426,0
+RLJ_A.US,D,20241011,000000,25.73,25.895,25.6501,25.89,37700,0
+RLJ_A.US,D,20241014,000000,25.805,25.97,25.7101,25.97,14882,0
+RLJ_A.US,D,20241015,000000,26,26.14,25.83,26.08,38477,0
+RLJ_A.US,D,20241016,000000,26.08,26.31,26,26.12,41408,0
+RLJ_A.US,D,20241017,000000,26.02,26.1757,25.65,25.81,46619,0
+RLJ_A.US,D,20241018,000000,25.75,25.865,25.7126,25.8,13403,0
+RLJ_A.US,D,20241021,000000,25.74,25.8,25.58,25.7475,31410,0
+RLJ_A.US,D,20241022,000000,25.7,25.7446,25.4601,25.6,43589,0
+RLJ_A.US,D,20241023,000000,25.5,25.66,25.29,25.54,36131,0
+RLJ_A.US,D,20241024,000000,25.6,25.62,25.45,25.61,24473,0
+RLJ_A.US,D,20241025,000000,25.67,25.69,25.52,25.6413,12106,0
+RLJ_A.US,D,20241028,000000,25.65,25.77,25.52,25.66,22345,0
+RLJ_A.US,D,20241029,000000,25.62,25.63,25.53,25.62,10377,0
+RLJ_A.US,D,20241030,000000,25.55,25.79,25.51,25.74,21129,0
+RLJ_A.US,D,20241031,000000,25.8,25.9,25.72,25.86,27951,0
+RLJ_A.US,D,20241101,000000,25.82,25.82,25.56,25.71,11597,0
+RLJ_A.US,D,20241104,000000,25.72,25.72,25.53,25.62,28026,0
+RLJ_A.US,D,20241105,000000,25.56,25.72,25.56,25.71,21914,0
+RLJ_A.US,D,20241106,000000,25.68,25.68,25.25,25.39,72235,0
+RLJ_A.US,D,20241107,000000,25.4,25.5,25.3001,25.42,26158,0
+RLJ_A.US,D,20241108,000000,25.53,25.62,25.44,25.57,18836,0
+RLJ_A.US,D,20241111,000000,25.58,25.6,25.39,25.47,20446,0
+RLJ_A.US,D,20241112,000000,25.36,25.4928,25.15,25.22,37458,0
+RLJ_A.US,D,20241113,000000,25.3276,25.34,25.11,25.23,41641,0
+RLJ_A.US,D,20241114,000000,25.21,25.4699,25.06,25.06,16435,0
+RLJ_A.US,D,20241115,000000,25.07,25.19,25.02,25.11,20641,0
+RLJ_A.US,D,20241118,000000,25.25,25.25,25.06,25.14,31349,0
+RLJ_A.US,D,20241119,000000,25.2725,25.2725,25.02,25.17,21966,0
+RLJ_A.US,D,20241120,000000,25.215,25.215,24.988,24.99,24596,0
+RLJ_A.US,D,20241121,000000,25.05,25.15,25.01,25.05,28104,0
+RLJ_A.US,D,20241122,000000,25.1,25.36,25.1,25.15,28248,0
+RLJ_A.US,D,20241125,000000,25.2103,25.48,25.2103,25.37,18564,0
+RLJ_A.US,D,20241126,000000,25.5799,25.5799,25.17,25.36,22906,0
+RLJ_A.US,D,20241127,000000,25.43,25.49,25.36,25.38,14813,0
+RLJ_A.US,D,20241129,000000,25.4658,25.615,25.33,25.33,144403,0
+RLJ_A.US,D,20241202,000000,25.34,25.505,25.1801,25.43,19644,0
+RLJ_A.US,D,20241203,000000,25.35,25.6299,25.32,25.37,13296,0
+RLJ_A.US,D,20241204,000000,25.31,25.59,25.31,25.39,13589,0
+RLJ_A.US,D,20241205,000000,25.38,25.49,25.35,25.41,10454,0
+RLJ_A.US,D,20241206,000000,25.36,25.5,25.35,25.41,14778,0
+RLJ_A.US,D,20241209,000000,25.49,25.53,25.1801,25.2,40839,0
+RLJ_A.US,D,20241210,000000,25.3598,25.39,25.2,25.25,14747,0
+RLJ_A.US,D,20241211,000000,25.35,25.52,25.25,25.39,14563,0
+RLJ_A.US,D,20241212,000000,25.46,25.48,25.26,25.27,16610,0
+RLJ_A.US,D,20241213,000000,25.4,25.4,25.15,25.28,16525,0
+RLJ_A.US,D,20241216,000000,25.28,25.29,25.195,25.27,27547,0
+RLJ_A.US,D,20241217,000000,25.1,25.3,25.1,25.16,12861,0
+RLJ_A.US,D,20241218,000000,25.21,25.3,25.11,25.16,17864,0
+RLJ_A.US,D,20241219,000000,25.11,25.1742,25,25.09,32318,0
+RLJ_A.US,D,20241220,000000,25.2,25.35,25.15,25.31,18432,0
+RLJ_A.US,D,20241223,000000,25.29,25.34,25.1789,25.34,11879,0
+RLJ_A.US,D,20241224,000000,25.3,25.34,25.21,25.315,9060,0
+RLJ_A.US,D,20241226,000000,25.3,25.35,25.28,25.3,19295,0
+RLJ_A.US,D,20241227,000000,25.32,25.32,25.06,25.13,35901,0
+RLJ_A.US,D,20241230,000000,25.28,25.31,25.1201,25.22,17589,0
+RLJ_A.US,D,20241231,000000,24.89,25.065,24.54,24.56,126754,0
+RLJ_A.US,D,20250102,000000,24.8,25.03,24.67,25,26771,0
+RLJ_A.US,D,20250103,000000,24.95,25.3,24.9419,25.1,15188,0
+RLJ_A.US,D,20250106,000000,25.15,25.39,25.1283,25.22,47111,0
+RLJ_A.US,D,20250107,000000,25.23,25.3,25.15,25.26,61923,0
+RLJ_A.US,D,20250108,000000,25.3,25.368,25.2,25.32,24347,0
+RLJ_A.US,D,20250110,000000,25.24,25.39,25.18,25.33,26169,0
+RLJ_A.US,D,20250113,000000,25.3668,25.4,25.15,25.25,36593,0
+RLJ_A.US,D,20250114,000000,25.2584,25.3269,25.2,25.28,33400,0
+RLJ_A.US,D,20250115,000000,25.35,25.37,25.3,25.37,51603,0
+RLJ_A.US,D,20250116,000000,25.4,25.44,25.25,25.31,39573,0
+RLJ_A.US,D,20250117,000000,25.3865,25.3865,25.19,25.19,16999,0
+RLJ_A.US,D,20250121,000000,25.21,25.33,25.19,25.2499,25365,0
+RLJ_A.US,D,20250122,000000,25.2001,25.3144,25.1828,25.2,16396,0
+RLJ_A.US,D,20250123,000000,25.3,25.3,25.16,25.17,17037,0
+RLJ_A.US,D,20250124,000000,25.3727,25.3727,25.2,25.34,8563,0
+RLJ_A.US,D,20250127,000000,25.25,25.57,25.24,25.36,48965,0
+RLJ_A.US,D,20250128,000000,25.44,25.4686,25.29,25.29,16689,0
+RLJ_A.US,D,20250129,000000,25.3,25.31,25.14,25.17,27507,0
+RLJ_A.US,D,20250130,000000,25.22,25.3105,25.155,25.18,20281,0
+RLJ_A.US,D,20250131,000000,25.33,25.44,25.07,25.07,52104,0
+RLJ_A.US,D,20250203,000000,25.065,25.3599,25.05,25.26,27651,0
+RLJ_A.US,D,20250204,000000,25.25,25.47,25.2,25.26,18070,0
+RLJ_A.US,D,20250205,000000,25.16,25.37,25.16,25.23,14934,0
+RLJ_A.US,D,20250206,000000,25.25,25.35,25.15,25.16,10765,0
+RLJ_A.US,D,20250207,000000,25.2,25.27,25.14,25.15,7653,0
+RLJ_A.US,D,20250210,000000,25.36,25.36,25.15,25.15,24065,0
+RLJ_A.US,D,20250211,000000,25.15,25.178,25.1,25.11,19922,0
+RLJ_A.US,D,20250212,000000,25.145,25.2296,25.03,25.06,31426,0
+RLJ_A.US,D,20250213,000000,25.06,25.11,25.03,25.07,12118,0
+RLJ_A.US,D,20250214,000000,25.15,25.25,25.08,25.19,35471,0
+RLJ_A.US,D,20250218,000000,25.22,25.25,25.11,25.165,64435,0
+RLJ_A.US,D,20250219,000000,25.12,25.24,25.11,25.2,28047,0
+RLJ_A.US,D,20250220,000000,25.22,25.22,25.16,25.19,17095,0
+RLJ_A.US,D,20250221,000000,25.2394,25.27,25.2,25.27,9770,0
+RLJ_A.US,D,20250224,000000,25.2595,25.27,25.2133,25.25,17402,0
+RLJ_A.US,D,20250225,000000,25.27,25.39,25.25,25.31,24733,0
+RLJ_A.US,D,20250226,000000,25.02,25.3312,25.02,25.25,19407,0
+RLJ_A.US,D,20250227,000000,25.245,25.34,25.21,25.2248,14697,0
+RLJ_A.US,D,20250228,000000,25.25,25.31,25.17,25.18,21461,0
+RLJ_A.US,D,20250303,000000,25.17,25.27,25.16,25.235,12725,0
+RLJ_A.US,D,20250304,000000,25.2315,25.29,25.17,25.24,17529,0
+RLJ_A.US,D,20250305,000000,25.22,25.24,25.2,25.21,7559,0
+RLJ_A.US,D,20250306,000000,25.2,25.28,25.12,25.12,19168,0
+RLJ_A.US,D,20250307,000000,25.12,25.24,25.12,25.14,11651,0
+RLJ_A.US,D,20250310,000000,25.15,25.21,25.15,25.17,15583,0
+RLJ_A.US,D,20250311,000000,25.17,25.1795,25.12,25.17,16839,0
+RLJ_A.US,D,20250312,000000,25.189,25.32,25.14,25.24,15926,0
+RLJ_A.US,D,20250313,000000,25.15,25.2606,25.15,25.2399,12358,0
+RLJ_A.US,D,20250314,000000,25.21,25.31,25.2,25.2105,9634,0
+RLJ_A.US,D,20250317,000000,25.2333,25.3183,25.09,25.13,68846,0
+RLJ_A.US,D,20250318,000000,25.03,25.13,25.02,25.08,30871,0
+RLJ_A.US,D,20250319,000000,25.1287,25.1287,25.03,25.0735,19888,0
+RLJ_A.US,D,20250320,000000,25.13,25.18,25.06,25.16,38655,0
+RLJ_A.US,D,20250321,000000,25.18,25.18,25.13,25.18,14089,0
+RLJ_A.US,D,20250324,000000,25.1631,25.23,25.0713,25.18,38371,0
+RLJ_A.US,D,20250325,000000,25.225,25.2723,25.18,25.22,13876,0
+RLJ_A.US,D,20250326,000000,25.25,25.26,25.13,25.13,6635,0
+RLJ_A.US,D,20250327,000000,25.16,25.24,25.1,25.13,10739,0
+RLJ_A.US,D,20250328,000000,25.19,25.2,25,25.08,36048,0
+RLJ_A.US,D,20250331,000000,24.8,24.8,24.37,24.4,169808,0
+RLJ_A.US,D,20250401,000000,24.55,24.69,24.3,24.54,58846,0
+RLJ_A.US,D,20250402,000000,24.5112,24.62,24.2801,24.44,41468,0
+RLJ_A.US,D,20250403,000000,24.4,24.58,24.06,24.51,64867,0
+RLJ_A.US,D,20250404,000000,24.2,24.29,23.02,23.65,100496,0
+RLJ_A.US,D,20250407,000000,23.45,23.81,22.9,23.37,67526,0
+RLJ_A.US,D,20250408,000000,23.68,23.78,23.35,23.56,31985,0
+RLJ_A.US,D,20250409,000000,23.51,23.9999,23,23.95,50199,0
+RLJ_A.US,D,20250410,000000,23.97,23.97,23.37,23.56,27526,0
+RLJ_A.US,D,20250411,000000,23.4745,23.4745,22.8,22.94,94222,0
+RLJ_A.US,D,20250414,000000,23.2,23.37,22.98,23.29,47100,0
+RLJ_A.US,D,20250415,000000,23.25,24.04,23.24,23.77,39028,0
+RLJ_A.US,D,20250416,000000,23.57,23.88,23.57,23.7,21272,0
+RLJ_A.US,D,20250417,000000,23.64,23.8939,23.58,23.72,18113,0
+RLJ_A.US,D,20250421,000000,23.72,23.95,23.72,23.7904,20950,0
+RLJ_A.US,D,20250422,000000,23.7945,23.98,23.74,23.86,18849,0
+RLJ_A.US,D,20250423,000000,23.956,24.13,23.76,23.98,24482,0
+RLJ_A.US,D,20250424,000000,24,24.15,23.9,24.09,18029,0
+RLJ_A.US,D,20250425,000000,23.85,24.29,23.85,24.28,22240,0
+RLJ_A.US,D,20250428,000000,24.26,24.47,24.1,24.47,17865,0
+RLJ_A.US,D,20250429,000000,24.35,24.579,24.35,24.47,18823,0
+RLJ_A.US,D,20250430,000000,24.47,24.66,24.21,24.32,21548,0
+RLJ_A.US,D,20250501,000000,24.41,24.5,24.3,24.41,8265,0
+RLJ_A.US,D,20250502,000000,24.57,24.68,24.3101,24.55,14986,0
+RLJ_A.US,D,20250505,000000,24.41,24.48,24.22,24.285,18268,0
+RLJ_A.US,D,20250506,000000,24.3,24.3,24.06,24.08,17754,0
+RLJ_A.US,D,20250507,000000,24.2999,24.2999,24.01,24.2035,8401,0
+RLJ_A.US,D,20250508,000000,24.2765,24.31,24.12,24.27,18745,0
+RLJ_A.US,D,20250509,000000,24.13,24.41,24.11,24.23,16278,0
+RLJ_A.US,D,20250512,000000,24.31,24.4501,24.31,24.37,21139,0
+RLJ_A.US,D,20250513,000000,24.37,24.49,24.37,24.3706,13429,0
+RLJ_A.US,D,20250514,000000,24.47,24.4899,24.35,24.45,17024,0
+RLJ_A.US,D,20250515,000000,24.35,24.48,24.2776,24.2776,14854,0
+RLJ_A.US,D,20250516,000000,24.3,24.45,24.2379,24.42,20391,0
+RLJ_A.US,D,20250519,000000,24.415,24.69,24.38,24.65,25608,0
+RLJ_A.US,D,20250520,000000,24.65,24.85,24.555,24.7738,10453,0
+RLJ_A.US,D,20250521,000000,24.765,24.82,24.26,24.26,27788,0
+RLJ_A.US,D,20250522,000000,24.5,24.53,24.24,24.24,12060,0
+RLJ_A.US,D,20250523,000000,24.25,24.61,24.2,24.3,15367,0
+RLJ_A.US,D,20250527,000000,24.41,24.64,24.29,24.4,24130,0
+RLJ_A.US,D,20250528,000000,24.4,24.4999,24.3695,24.43,19997,0
+RLJ_A.US,D,20250529,000000,24.43,24.59,24.4,24.59,29372,0
+RLJ_A.US,D,20250530,000000,24.59,24.85,24.59,24.79,83538,0
+RLJ_A.US,D,20250602,000000,24.7414,24.79,24.5,24.73,26368,0
+RLJ_A.US,D,20250603,000000,24.73,24.9,24.61,24.78,35592,0
+RLJ_A.US,D,20250604,000000,24.83,24.85,24.64,24.65,28146,0
+RLJ_A.US,D,20250605,000000,24.77,24.83,24.7,24.76,9712,0
+RLJ_A.US,D,20250606,000000,24.78,24.78,24.71,24.71,11352,0
+RLJ_A.US,D,20250609,000000,24.808,24.9299,24.71,24.8843,18751,0
+RLJ_A.US,D,20250610,000000,24.787,24.93,24.787,24.91,17387,0
+RLJ_A.US,D,20250611,000000,24.9162,24.93,24.85,24.91,11173,0
+RLJ_A.US,D,20250612,000000,24.845,24.99,24.845,24.94,6188,0
+RLJ_A.US,D,20250613,000000,24.9,24.94,24.32,24.34,27898,0
+RLJ_A.US,D,20250616,000000,24.5,24.62,24.26,24.26,23839,0
+RLJ_A.US,D,20250617,000000,24.35,24.64,24,24.08,25997,0
+RLJ_A.US,D,20250618,000000,24.17,24.45,24.06,24.12,23306,0
+RLJ_A.US,D,20250620,000000,24.2,24.2995,23.81,24.01,191785,0
+RLJ_A.US,D,20250623,000000,24.15,24.4103,24.05,24.35,15965,0
+RLJ_A.US,D,20250624,000000,24.44,24.5396,24.35,24.36,14478,0
+RLJ_A.US,D,20250625,000000,24.4,24.4899,24.32,24.46,14392,0
+RLJ_A.US,D,20250626,000000,24.4052,24.47,24.31,24.47,18457,0
+RLJ_A.US,D,20250627,000000,24.4,24.5399,24.37,24.4601,17217,0
+RLJ_A.US,D,20250630,000000,24.1018,24.16,23.57,23.66,92784,0
+RLJ_A.US,D,20250701,000000,23.74,24.16,23.74,24.11,46274,0
+RLJ_A.US,D,20250702,000000,24.18,24.2504,24.07,24.15,35366,0
+RLJ_A.US,D,20250703,000000,24.22,24.2505,24.125,24.2136,12605,0
+RLJ_A.US,D,20250707,000000,24.21,24.3,24.11,24.16,19094,0
+RLJ_A.US,D,20250708,000000,24.16,24.25,24.1,24.21,33082,0
+RLJ_A.US,D,20250709,000000,24.2692,24.31,24.21,24.29,10680,0
+RLJ_A.US,D,20250710,000000,24.29,24.46,24.25,24.26,25088,0
+RLJ_A.US,D,20250711,000000,24.55,24.55,24.25,24.35,23503,0
+RLJ_A.US,D,20250714,000000,24.55,24.55,24.2401,24.36,24333,0
+RLJ_A.US,D,20250715,000000,24.46,24.46,24.24,24.24,33009,0
+RLJ_A.US,D,20250716,000000,24.29,24.31,24.22,24.2644,12519,0
+RLJ_A.US,D,20250717,000000,24.3,24.38,24.24,24.34,8993,0
+RLJ_A.US,D,20250718,000000,24.3033,24.3837,24.3033,24.3599,10401,0
+RLJ_A.US,D,20250721,000000,24.38,24.42,24.35,24.42,16013,0
+RLJ_A.US,D,20250722,000000,24.42,24.44,24.37,24.41,14890,0
+RLJ_A.US,D,20250723,000000,24.38,24.44,24.38,24.4,13936,0
+RLJ_A.US,D,20250724,000000,24.4055,24.44,24.38,24.3999,14676,0
+RLJ_A.US,D,20250725,000000,24.3835,24.44,24.37,24.42,9692,0
+RLJ_A.US,D,20250728,000000,24.42,24.44,24.36,24.3704,13008,0
+RLJ_A.US,D,20250729,000000,24.409,24.45,24.37,24.41,22135,0
+RLJ_A.US,D,20250730,000000,24.427,24.45,24.36,24.41,12686,0
+RLJ_A.US,D,20250731,000000,24.4028,24.45,24.39,24.45,52845,0
+RLJ_A.US,D,20250801,000000,24.1,24.525,24.1,24.4799,29374,0
+RLJ_A.US,D,20250804,000000,24.55,24.63,24.45,24.56,18103,0
+RLJ_A.US,D,20250805,000000,24.45,24.6,24.45,24.5,13164,0
+RLJ_A.US,D,20250806,000000,24.49,24.6299,24.4135,24.49,14659,0
+RLJ_A.US,D,20250807,000000,24.485,24.5,24.4,24.4214,15768,0
+RLJ_A.US,D,20250808,000000,24.47,24.5488,24.3,24.35,20722,0
+RLJ_A.US,D,20250811,000000,24.35,24.4,24.3,24.38,15116,0
+RLJ_A.US,D,20250812,000000,24.37,24.49,24.35,24.475,21872,0
+RLJ_A.US,D,20250813,000000,24.46,24.52,24.43,24.52,16601,0
+RLJ_A.US,D,20250814,000000,24.5,24.5085,24.45,24.47,9879,0
+RLJ_A.US,D,20250815,000000,24.525,24.58,24.45,24.49,9166,0
+RLJ_A.US,D,20250818,000000,24.53,24.6218,24.53,24.61,28194,0
+RLJ_A.US,D,20250819,000000,24.54,24.63,24.52,24.6001,22879,0
+RLJ_A.US,D,20250820,000000,24.59,24.63,24.53,24.63,12740,0
+RLJ_A.US,D,20250821,000000,24.61,24.61,24.47,24.4701,12792,0
+RLJ_A.US,D,20250822,000000,24.45,24.6592,24.45,24.63,18806,0
+RLJ_A.US,D,20250825,000000,24.65,24.6597,24.5,24.56,14383,0
+RLJ_A.US,D,20250826,000000,24.51,24.5976,24.43,24.49,9843,0
+RLJ_A.US,D,20250827,000000,24.5,24.5,24.3986,24.3986,17508,0
+RLJ_A.US,D,20250828,000000,24.42,24.61,24.4,24.61,24205,0
+RLJ_A.US,D,20250829,000000,24.5,24.64,24.34,24.34,70538,0
+RLJ_A.US,D,20250902,000000,24.47,24.52,24.35,24.45,35488,0
+RLJ_A.US,D,20250903,000000,24.5,24.55,24.4,24.55,11198,0
+RLJ_A.US,D,20250904,000000,24.5334,24.55,24.5,24.54,10660,0
+RLJ_A.US,D,20250905,000000,24.57,24.7,24.55,24.68,26945,0
+RLJ_A.US,D,20250908,000000,24.7,24.77,24.6801,24.7,13283,0
+RLJ_A.US,D,20250909,000000,24.62,24.78,24.62,24.78,11329,0
+RLJ_A.US,D,20250910,000000,24.763,24.87,24.7,24.87,16211,0
+RLJ_A.US,D,20250911,000000,24.92,25.03,24.896,25.02,26929,0
+RLJ_A.US,D,20250912,000000,25.004,25.02,24.97,25.015,14743,0
+RLJ_A.US,D,20250915,000000,25.076,25.49,25.06,25.42,51223,0
+RLJ_A.US,D,20250916,000000,25.45,25.93,25.12,25.75,50733,0
+RLJ_A.US,D,20250917,000000,25.57,26,25.56,25.86,35592,0
+RLJ_A.US,D,20250918,000000,25.75,26.13,25.75,26.04,35349,0
+RLJ_A.US,D,20250919,000000,25.9666,26.22,25.9,26.21,167933,0
+RLJ_A.US,D,20250922,000000,26.19,26.22,26.04,26.09,24602,0
+RLJ_A.US,D,20250923,000000,25.9932,26.09,25.95,25.95,11087,0
+RLJ_A.US,D,20250924,000000,25.95,26.09,25.8276,25.98,13368,0
+RLJ_A.US,D,20250925,000000,25.95,26.035,25.9,25.98,10722,0
+RLJ_A.US,D,20250926,000000,26,26.1,25.96,26.09,12541,0
+RLJ_A.US,D,20250929,000000,26.1,26.1,25.98,26.03,14964,0
+RLJ_A.US,D,20250930,000000,25.57,25.69,25.2,25.23,52624,0
+RLJ_A.US,D,20251001,000000,25.34,25.78,25.25,25.75,44912,0
+RLJ_A.US,D,20251002,000000,25.64,25.71,25.64,25.67,10215,0
+RLJ_A.US,D,20251003,000000,25.7,25.74,25.5,25.68,8160,0
+RLJ_A.US,D,20251006,000000,25.5513,25.87,25.5,25.87,19859,0
+RLJ_A.US,D,20251007,000000,25.83,25.8602,25.42,25.73,19175,0
+RLJ_A.US,D,20251008,000000,25.75,25.83,25.43,25.615,31577,0
+RLJ_A.US,D,20251009,000000,25.512,25.61,25.41,25.41,12764,0
+RLJ_A.US,D,20251010,000000,25.31,25.5344,25.1,25.1,25482,0
+RLJ_A.US,D,20251013,000000,25.14,25.22,25.02,25.1014,19230,0
+RLJ_A.US,D,20251014,000000,25.12,25.15,25.079,25.11,4137,0
+RLJ_A.US,D,20251015,000000,25.1335,25.35,25.105,25.15,14992,0
+RLJ_A.US,D,20251016,000000,25.2354,25.3999,25.1217,25.24,10587,0
+RLJ_A.US,D,20251017,000000,25.25,25.2652,25.13,25.14,4244,0
+RLJ_A.US,D,20251020,000000,25.215,25.2212,25.13,25.2,16525,0
+RLJ_A.US,D,20251021,000000,25.15,25.26,25.13,25.13,18602,0
+RLJ_A.US,D,20251022,000000,25.07,25.17,25.0205,25.1,8722,0
+RLJ_A.US,D,20251023,000000,25.1,25.2052,25.1,25.12,9138,0
+RLJ_A.US,D,20251024,000000,25.12,25.24,25.11,25.11,13066,0
+RLJ_A.US,D,20251027,000000,25.11,25.1901,25.01,25.13,10334,0
+RLJ_A.US,D,20251028,000000,25.05,25.166,25.05,25.1,12355,0
+RLJ_A.US,D,20251029,000000,25.08,25.16,25.02,25.035,10199,0
+RLJ_A.US,D,20251030,000000,25.1137,25.12,24.96,25.01,17446,0
+RLJ_A.US,D,20251031,000000,25,25.21,24.92,25,44120,0
+RLJ_A.US,D,20251103,000000,25.02,25.05,24.92,24.99,15600,0
+RLJ_A.US,D,20251104,000000,24.8638,24.98,24.7907,24.95,27192,0
+RLJ_A.US,D,20251105,000000,24.97,25.18,24.91,25.12,13804,0
+RLJ_A.US,D,20251106,000000,25.17,25.19,25.1,25.17,18274,0
+RLJ_A.US,D,20251107,000000,25.07,25.255,25.07,25.14,11258,0
+RLJ_A.US,D,20251110,000000,25.2184,25.3566,25.02,25.14,14971,0
+RLJ_A.US,D,20251111,000000,25.16,25.23,25.16,25.21,8134,0
+RLJ_A.US,D,20251112,000000,25.19,25.3499,25.1,25.14,19496,0
+RLJ_A.US,D,20251113,000000,25.11,25.2999,25.11,25.1912,6788,0
+RLJ_A.US,D,20251114,000000,25.155,25.18,25.11,25.12,16343,0
+RLJ_A.US,D,20251117,000000,25.11,25.32,25.11,25.2,26241,0
+RLJ_A.US,D,20251118,000000,25.15,25.251,25,25.15,18307,0
+RLJ_A.US,D,20251119,000000,25.12,25.25,25.09,25.17,13885,0
+RLJ_A.US,D,20251120,000000,25.18,25.27,25.1185,25.185,5315,0
+RLJ_A.US,D,20251121,000000,25.135,25.2,25,25.16,13858,0
+RLJ_A.US,D,20251124,000000,25.16,25.3,25.1,25.27,27872,0
+RLJ_A.US,D,20251125,000000,25.23,25.27,25.1215,25.21,11824,0
+RLJ_A.US,D,20251126,000000,25.2102,25.3,25.13,25.14,9565,0
+RLJ_A.US,D,20251128,000000,25.24,25.24,25.1,25.1,31832,0
+RLJ_A.US,D,20251201,000000,25.1,25.1,24.9,24.96,42374,0
+RLJ_A.US,D,20251202,000000,25,25.09,24.99,25.08,12392,0
+RLJ_A.US,D,20251203,000000,24.9988,25.1,24.9988,25.09,10355,0
+RLJ_A.US,D,20251204,000000,25.07,25.15,25.02,25.13,8388,0
+RLJ_A.US,D,20251205,000000,25.1394,25.25,25.07,25.25,18114,0
+RLJ_A.US,D,20251208,000000,25.2508,25.29,25.16,25.25,14251,0
+RLJ_A.US,D,20251209,000000,25.25,25.3,25.17,25.2578,9341,0
+RLJ_A.US,D,20251210,000000,25.21,25.31,25.1601,25.31,7160,0
+RLJ_A.US,D,20251211,000000,25.2259,25.33,25.22,25.33,37328,0
+RLJ_A.US,D,20251212,000000,25.2992,25.3,25.1848,25.2671,3002,0
+RLJ_A.US,D,20251215,000000,25.29,25.33,25.18,25.18,15212,0
+RLJ_A.US,D,20251216,000000,25.25,25.3499,25.17,25.17,10967,0
+RLJ_A.US,D,20251217,000000,25.37,25.37,25.17,25.26,12097,0
+RLJ_A.US,D,20251218,000000,25.25,25.3,25.2,25.3,11492,0
+RLJ_A.US,D,20251219,000000,25.26,25.41,25.22,25.22,30933,0
+RLJ_A.US,D,20251222,000000,25.32,25.3643,25.21,25.3643,8823,0
+RLJ_A.US,D,20251223,000000,25.35,25.47,25.3,25.36,6430,0
+RLJ_A.US,D,20251224,000000,25.35,25.455,25.3,25.3,7846,0
+RLJ_A.US,D,20251226,000000,25.34,25.4,25.34,25.38,8662,0
+RLJ_A.US,D,20251229,000000,25.31,25.45,25.31,25.4,9012,0
+RLJ_A.US,D,20251230,000000,25.3751,25.47,25.35,25.47,8102,0
+RLJ_A.US,D,20251231,000000,25.13,25.13,24.82,24.9,37161,0
+RLJ_A.US,D,20260102,000000,24.95,25.05,24.92,25.0199,41067,0
+RLJ_A.US,D,20260105,000000,25.07,25.07,24.9,24.97,26273,0
+RLJ_A.US,D,20260106,000000,24.946,25,24.9,24.9284,12666,0
+RLJ_A.US,D,20260107,000000,24.94,25,24.92,24.93,23469,0
+RLJ_A.US,D,20260108,000000,24.95,25.05,24.95,25,34457,0
+RLJ_A.US,D,20260109,000000,25.05,25.05,24.99,25.03,21276,0
+RLJ_A.US,D,20260112,000000,24.99,25.07,24.99,25.07,21740,0
+RLJ_A.US,D,20260113,000000,25,25.07,24.99,25.055,32954,0
+RLJ_A.US,D,20260114,000000,25.0001,25.07,25,25.03,11900,0
+RLJ_A.US,D,20260115,000000,25.07,25.21,25.05,25.21,24961,0
+RLJ_A.US,D,20260116,000000,25.115,25.1548,25.01,25.1,9323,0
+RLJ_A.US,D,20260120,000000,25.084,25.1683,25.03,25.1,30483,0
+RLJ_A.US,D,20260121,000000,25.15,25.3,25.05,25.3,16058,0
+RLJ_A.US,D,20260122,000000,25.24,25.3,25.2201,25.3,10906,0
+RLJ_A.US,D,20260123,000000,25.29,25.29,25.2,25.24,8583,0
+RLJ_A.US,D,20260126,000000,25.2168,25.29,25.2,25.29,19767,0
+RLJ_A.US,D,20260127,000000,25.35,25.48,25.32,25.47,20915,0
+RLJ_A.US,D,20260128,000000,25.52,25.52,25.31,25.5186,12864,0
+RLJ_A.US,D,20260129,000000,25.49,25.52,25.4199,25.44,13629,0
+RLJ_A.US,D,20260130,000000,25.51,25.61,25.44,25.48,19292,0
+RLJ_A.US,D,20260202,000000,25.53,25.6,25.45,25.51,19110,0
+RLJ_A.US,D,20260203,000000,25.4744,25.48,25.4,25.45,6181,0
+RLJ_A.US,D,20260204,000000,25.57,25.57,25.45,25.495,8115,0
+RLJ_A.US,D,20260205,000000,25.46,25.57,25.46,25.51,6207,0
+RLJ_A.US,D,20260206,000000,25.51,25.58,25.49,25.5,17756,0
+RLJ_A.US,D,20260209,000000,25.495,25.5399,25.44,25.5,18725,0
+RLJ_A.US,D,20260210,000000,25.48,25.54,25.47,25.54,20974,0
+RLJ_A.US,D,20260211,000000,25.5,25.5,25.4545,25.49,4894,0
+RLJ_A.US,D,20260212,000000,25.54,25.54,25.46,25.54,3467,0
+RLJ_A.US,D,20260213,000000,25.5,25.54,25.45,25.54,14831,0
+RLJ_A.US,D,20260217,000000,25.54,25.54,25.4601,25.54,22958,0
+RLJ_A.US,D,20260218,000000,25.518,25.54,25.49,25.49,7744,0
diff --git a/daily/us/nyse stocks/2/rnr_f.us.txt b/daily/us/nyse stocks/2/rnr_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1965a44d5a40111770e6e83cd02075a2b4dbe839
--- /dev/null
+++ b/daily/us/nyse stocks/2/rnr_f.us.txt	
@@ -0,0 +1,1924 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNR_F.US,D,20180625,000000,24.9,24.93,24.81,24.89,102175,0
+RNR_F.US,D,20180626,000000,24.91,24.95,24.8274,24.87,265005,0
+RNR_F.US,D,20180627,000000,24.89,24.97,24.88,24.97,202541,0
+RNR_F.US,D,20180628,000000,24.95,24.98,24.92,24.94,229402,0
+RNR_F.US,D,20180629,000000,24.96,25.25,24.96,25.19,546548,0
+RNR_F.US,D,20180702,000000,25.13,25.3,25.12,25.18,317417,0
+RNR_F.US,D,20180703,000000,25.18,25.24,25.13,25.22,94817,0
+RNR_F.US,D,20180705,000000,25.24,25.27,25.22,25.25,62945,0
+RNR_F.US,D,20180706,000000,25.29,25.35,25.235,25.27,128157,0
+RNR_F.US,D,20180709,000000,25.25,25.26,25.16,25.25,142565,0
+RNR_F.US,D,20180710,000000,25.24,25.275,25.18,25.26,184331,0
+RNR_F.US,D,20180711,000000,25.24,25.4,25.23,25.4,111187,0
+RNR_F.US,D,20180712,000000,25.4,25.65,25.36,25.38,96690,0
+RNR_F.US,D,20180713,000000,25.44,25.47,25.32,25.41,57803,0
+RNR_F.US,D,20180716,000000,25.35,25.37,25.2,25.26,101474,0
+RNR_F.US,D,20180717,000000,25.2,25.29,25.08,25.14,124307,0
+RNR_F.US,D,20180718,000000,25.12,25.31,25.11,25.14,102653,0
+RNR_F.US,D,20180719,000000,25.15,25.22,25.145,25.165,237402,0
+RNR_F.US,D,20180720,000000,25.2,25.47,25.17,25.46,1439116,0
+RNR_F.US,D,20180723,000000,25.22,25.2899,25.18,25.2899,54375,0
+RNR_F.US,D,20180724,000000,25.28,25.3488,25.22,25.28,121806,0
+RNR_F.US,D,20180725,000000,25.35,25.35,25.2629,25.3,35991,0
+RNR_F.US,D,20180726,000000,25.36,25.38,25.36,25.38,25070,0
+RNR_F.US,D,20180727,000000,25.3,25.45,25.3,25.4,53556,0
+RNR_F.US,D,20180730,000000,25.44,25.44,25.39,25.44,11243,0
+RNR_F.US,D,20180731,000000,25.45,25.45,25.36,25.36,21932,0
+RNR_F.US,D,20180801,000000,25.45,25.45,25.36,25.4,22756,0
+RNR_F.US,D,20180802,000000,25.4,25.49,25.36,25.49,49502,0
+RNR_F.US,D,20180803,000000,25.49,25.55,25.381,25.55,58589,0
+RNR_F.US,D,20180806,000000,25.55,25.55,25.38,25.38,64498,0
+RNR_F.US,D,20180807,000000,25.36,25.37,25.2993,25.3,13656,0
+RNR_F.US,D,20180808,000000,25.41,25.41,25.2524,25.34,21946,0
+RNR_F.US,D,20180809,000000,25.35,25.35,25.27,25.35,38513,0
+RNR_F.US,D,20180810,000000,25.41,25.44,25.33,25.35,8236,0
+RNR_F.US,D,20180813,000000,25.35,25.35,25.26,25.32,13257,0
+RNR_F.US,D,20180814,000000,25.34,25.34,25.3,25.34,44903,0
+RNR_F.US,D,20180815,000000,25.34,25.35,25.3201,25.35,24083,0
+RNR_F.US,D,20180816,000000,25.37,25.385,25.3,25.31,23622,0
+RNR_F.US,D,20180817,000000,25.35,25.3848,25.31,25.35,81237,0
+RNR_F.US,D,20180820,000000,25.41,25.41,25.352,25.38,16535,0
+RNR_F.US,D,20180821,000000,25.45,25.46,25.4301,25.46,10633,0
+RNR_F.US,D,20180822,000000,25.49,25.74,25.45,25.74,72935,0
+RNR_F.US,D,20180823,000000,25.64,25.699,25.53,25.6,36816,0
+RNR_F.US,D,20180824,000000,25.6,25.6,25.5,25.6,26841,0
+RNR_F.US,D,20180827,000000,25.6,25.6,25.51,25.53,46006,0
+RNR_F.US,D,20180828,000000,25.56,25.59,25.5,25.59,34739,0
+RNR_F.US,D,20180829,000000,25.56,25.6,25.56,25.6,16826,0
+RNR_F.US,D,20180830,000000,25.37,25.45,25.29,25.34,74236,0
+RNR_F.US,D,20180831,000000,25.33,25.34,25.23,25.23,15004,0
+RNR_F.US,D,20180904,000000,25.31,25.33,25.17,25.17,19798,0
+RNR_F.US,D,20180905,000000,25.23,25.23,25.03,25.05,38303,0
+RNR_F.US,D,20180906,000000,25.05,25.1,24.9701,25.0694,40303,0
+RNR_F.US,D,20180907,000000,25.04,25.12,24.98,25.05,36160,0
+RNR_F.US,D,20180910,000000,25.05,25.1,25.01,25.05,23456,0
+RNR_F.US,D,20180911,000000,25.09,25.09,25.01,25.01,36910,0
+RNR_F.US,D,20180912,000000,25.05,25.07,24.94,25,60305,0
+RNR_F.US,D,20180913,000000,25,25.07,24.97,25.02,40471,0
+RNR_F.US,D,20180914,000000,25,25.05,24.94,25.05,40692,0
+RNR_F.US,D,20180917,000000,25,25.0499,24.978,24.98,87019,0
+RNR_F.US,D,20180918,000000,25.02,25.05,24.941,24.99,48984,0
+RNR_F.US,D,20180919,000000,24.98,25,24.8,24.9,57420,0
+RNR_F.US,D,20180920,000000,24.9,24.95,24.7801,24.94,25776,0
+RNR_F.US,D,20180921,000000,24.95,24.95,24.7975,24.85,37938,0
+RNR_F.US,D,20180924,000000,24.9,24.9398,24.83,24.86,14087,0
+RNR_F.US,D,20180925,000000,24.89,24.895,24.62,24.67,65766,0
+RNR_F.US,D,20180926,000000,24.72,24.78,24.68,24.78,31733,0
+RNR_F.US,D,20180927,000000,24.85,24.87,24.681,24.8582,15612,0
+RNR_F.US,D,20180928,000000,24.84,24.93,24.787,24.93,27746,0
+RNR_F.US,D,20181001,000000,24.9,24.9,24.68,24.82,36670,0
+RNR_F.US,D,20181002,000000,24.83,24.87,24.68,24.86,29275,0
+RNR_F.US,D,20181003,000000,24.59,24.86,24.52,24.59,24079,0
+RNR_F.US,D,20181004,000000,24.59,24.59,24.1641,24.44,54464,0
+RNR_F.US,D,20181005,000000,24.4,24.4,24.15,24.34,9126,0
+RNR_F.US,D,20181008,000000,24.44,24.44,24.0242,24.25,4874,0
+RNR_F.US,D,20181009,000000,24.25,24.44,24.25,24.3,14230,0
+RNR_F.US,D,20181010,000000,24.36,24.44,23.97,24.02,11555,0
+RNR_F.US,D,20181011,000000,24.0601,24.25,24.02,24.108,5666,0
+RNR_F.US,D,20181012,000000,24.13,24.24,23.8648,23.88,29479,0
+RNR_F.US,D,20181015,000000,23.89,23.95,23.77,23.89,27875,0
+RNR_F.US,D,20181016,000000,23.94,24.12,23.9001,24.12,20644,0
+RNR_F.US,D,20181017,000000,24.14,24.14,23.96,24.06,21483,0
+RNR_F.US,D,20181018,000000,24.1,24.14,23.96,24.0083,11618,0
+RNR_F.US,D,20181019,000000,24.14,24.14,23.78,23.86,20858,0
+RNR_F.US,D,20181022,000000,23.93,24.1904,23.93,24.1617,20937,0
+RNR_F.US,D,20181023,000000,24.16,24.2198,24.138,24.15,17776,0
+RNR_F.US,D,20181024,000000,24.22,24.26,24.1601,24.225,12998,0
+RNR_F.US,D,20181025,000000,24.27,24.2994,23.94,24.25,19638,0
+RNR_F.US,D,20181026,000000,24.34,24.349,24.25,24.25,17817,0
+RNR_F.US,D,20181029,000000,24.2758,24.569,24.2758,24.42,8316,0
+RNR_F.US,D,20181030,000000,24.56,24.56,24.42,24.42,20244,0
+RNR_F.US,D,20181031,000000,24.45,24.6025,24.09,24.35,18432,0
+RNR_F.US,D,20181101,000000,24.51,24.73,24.41,24.65,62495,0
+RNR_F.US,D,20181102,000000,24.471,24.616,24.34,24.49,12567,0
+RNR_F.US,D,20181105,000000,24.6,24.6,24.54,24.59,10396,0
+RNR_F.US,D,20181106,000000,24.62,24.62,24.3973,24.525,13639,0
+RNR_F.US,D,20181107,000000,24.4,24.69,24.4,24.45,15984,0
+RNR_F.US,D,20181108,000000,24.46,24.62,24.46,24.4965,14616,0
+RNR_F.US,D,20181109,000000,24.56,24.62,24.4,24.55,12154,0
+RNR_F.US,D,20181112,000000,24.56,24.56,24.31,24.55,20609,0
+RNR_F.US,D,20181113,000000,24.55,24.64,24.4336,24.5,13822,0
+RNR_F.US,D,20181114,000000,24.62,24.62,24.5,24.59,18187,0
+RNR_F.US,D,20181115,000000,24.58,24.58,24.15,24.22,17429,0
+RNR_F.US,D,20181116,000000,24.28,24.48,24.22,24.25,8291,0
+RNR_F.US,D,20181119,000000,24.26,24.3,24,24.07,22622,0
+RNR_F.US,D,20181120,000000,24.14,24.19,23.76,23.78,19417,0
+RNR_F.US,D,20181121,000000,23.95,23.95,23.75,23.8,13673,0
+RNR_F.US,D,20181123,000000,23.78,23.9066,23.7661,23.8005,12980,0
+RNR_F.US,D,20181126,000000,23.8129,23.9699,23.75,23.78,21770,0
+RNR_F.US,D,20181127,000000,23.81,23.915,23.78,23.7984,13740,0
+RNR_F.US,D,20181128,000000,23.84,23.85,23.68,23.76,17054,0
+RNR_F.US,D,20181129,000000,23.47,23.47,23.04,23.04,43051,0
+RNR_F.US,D,20181130,000000,23.01,23.14,22.81,22.81,37369,0
+RNR_F.US,D,20181203,000000,22.86,23,22.73,22.81,32923,0
+RNR_F.US,D,20181204,000000,22.93,22.93,22.61,22.93,44182,0
+RNR_F.US,D,20181206,000000,22.84,22.93,22.45,22.93,56822,0
+RNR_F.US,D,20181207,000000,22.92,22.93,22.66,22.89,26339,0
+RNR_F.US,D,20181210,000000,22.77,22.85,22.64,22.83,43712,0
+RNR_F.US,D,20181211,000000,22.94,22.989,22.67,22.93,81464,0
+RNR_F.US,D,20181212,000000,23.045,23.129,22.8071,23.03,77798,0
+RNR_F.US,D,20181213,000000,22.87,22.91,22.7101,22.86,100244,0
+RNR_F.US,D,20181214,000000,22.71,22.81,22.6,22.72,31301,0
+RNR_F.US,D,20181217,000000,22.7,22.85,22.3001,22.42,43810,0
+RNR_F.US,D,20181218,000000,22.42,22.55,22.13,22.55,71460,0
+RNR_F.US,D,20181219,000000,22.34,22.5337,22.34,22.5,40723,0
+RNR_F.US,D,20181220,000000,22.5,22.5,21.591,22,57497,0
+RNR_F.US,D,20181221,000000,22,22,21.84,21.98,47483,0
+RNR_F.US,D,20181224,000000,21.91,21.945,21.22,21.9099,70245,0
+RNR_F.US,D,20181226,000000,21.91,22.02,21.44,21.92,56423,0
+RNR_F.US,D,20181227,000000,21.77,21.8,21.3401,21.64,64018,0
+RNR_F.US,D,20181228,000000,21.66,21.98,21.61,21.7,100880,0
+RNR_F.US,D,20181231,000000,21.93,22.15,21.8285,21.83,150551,0
+RNR_F.US,D,20190102,000000,21.78,22.37,21.78,22.37,50950,0
+RNR_F.US,D,20190103,000000,22.328,22.63,22.1,22.57,42449,0
+RNR_F.US,D,20190104,000000,22.8,23.25,22.8,23.12,56913,0
+RNR_F.US,D,20190107,000000,23.24,23.38,23.2,23.2828,53760,0
+RNR_F.US,D,20190108,000000,23.35,23.5364,23.34,23.53,39695,0
+RNR_F.US,D,20190109,000000,23.53,23.78,23.5,23.78,37077,0
+RNR_F.US,D,20190110,000000,23.74,24.04,23.5224,24.04,24125,0
+RNR_F.US,D,20190111,000000,24.05,24.1,23.8376,24.1,26399,0
+RNR_F.US,D,20190114,000000,24.1,24.1,23.87,24,39152,0
+RNR_F.US,D,20190115,000000,24.07,24.07,23.89,24,32643,0
+RNR_F.US,D,20190116,000000,24,24,23.6496,23.65,34070,0
+RNR_F.US,D,20190117,000000,23.78,23.8,23.51,23.79,43094,0
+RNR_F.US,D,20190118,000000,23.85,23.865,23.4,23.85,72740,0
+RNR_F.US,D,20190122,000000,23.85,23.91,23.59,23.74,83419,0
+RNR_F.US,D,20190123,000000,23.8132,23.88,23.55,23.57,40799,0
+RNR_F.US,D,20190124,000000,23.58,23.79,23.58,23.72,42998,0
+RNR_F.US,D,20190125,000000,23.83,23.93,23.747,23.79,42678,0
+RNR_F.US,D,20190128,000000,23.88,24.04,23.76,23.95,66193,0
+RNR_F.US,D,20190129,000000,23.98,24.08,23.97,24.03,30742,0
+RNR_F.US,D,20190130,000000,24.1,24.2,23.91,24.14,56898,0
+RNR_F.US,D,20190131,000000,24.12,24.19,23.62,23.62,177398,0
+RNR_F.US,D,20190201,000000,23.85,23.94,23.71,23.92,91138,0
+RNR_F.US,D,20190204,000000,24.02,24.02,23.89,24.02,40576,0
+RNR_F.US,D,20190205,000000,24.02,24.19,23.93,24.19,31680,0
+RNR_F.US,D,20190206,000000,24.1,24.15,24.01,24.05,21312,0
+RNR_F.US,D,20190207,000000,24.05,24.05,23.87,23.97,29741,0
+RNR_F.US,D,20190208,000000,23.99,24.16,23.9798,24.16,50533,0
+RNR_F.US,D,20190211,000000,24.16,24.17,24,24.0985,27087,0
+RNR_F.US,D,20190212,000000,24.12,24.35,24.1,24.35,31392,0
+RNR_F.US,D,20190213,000000,24.35,24.49,24.259,24.49,29645,0
+RNR_F.US,D,20190214,000000,24.48,24.64,24.37,24.46,141908,0
+RNR_F.US,D,20190215,000000,24.66,24.7,24.56,24.7,20140,0
+RNR_F.US,D,20190219,000000,24.77,24.85,24.6944,24.72,24083,0
+RNR_F.US,D,20190220,000000,24.85,24.9,24.65,24.65,37265,0
+RNR_F.US,D,20190221,000000,24.83,24.83,24.52,24.7,35474,0
+RNR_F.US,D,20190222,000000,24.83,24.83,24.535,24.67,19401,0
+RNR_F.US,D,20190225,000000,24.78,24.78,24.52,24.65,38394,0
+RNR_F.US,D,20190226,000000,24.62,24.67,24.51,24.6,24774,0
+RNR_F.US,D,20190227,000000,24.31,24.34,24.18,24.28,70940,0
+RNR_F.US,D,20190228,000000,24.28,24.5,24.2758,24.5,45225,0
+RNR_F.US,D,20190301,000000,24.5,24.96,24.5,24.87,54473,0
+RNR_F.US,D,20190304,000000,24.87,24.87,24.7101,24.79,23014,0
+RNR_F.US,D,20190305,000000,24.84,24.85,24.7128,24.85,29451,0
+RNR_F.US,D,20190306,000000,24.88,24.91,24.76,24.91,23513,0
+RNR_F.US,D,20190307,000000,24.91,24.91,24.6707,24.75,57478,0
+RNR_F.US,D,20190308,000000,24.73,24.9,24.655,24.9,28706,0
+RNR_F.US,D,20190311,000000,24.9,24.95,24.72,24.72,39860,0
+RNR_F.US,D,20190312,000000,24.83,24.87,24.65,24.67,31357,0
+RNR_F.US,D,20190313,000000,24.75,24.789,24.71,24.71,10999,0
+RNR_F.US,D,20190314,000000,24.82,24.9,24.7908,24.86,18505,0
+RNR_F.US,D,20190315,000000,24.9,24.98,24.88,24.96,34173,0
+RNR_F.US,D,20190318,000000,24.96,24.96,24.86,24.86,28511,0
+RNR_F.US,D,20190319,000000,24.88,24.92,24.82,24.86,35612,0
+RNR_F.US,D,20190320,000000,24.87,24.94,24.71,24.94,25759,0
+RNR_F.US,D,20190321,000000,24.92,25.04,24.8759,25,51203,0
+RNR_F.US,D,20190322,000000,25.05,25.05,24.946,25.03,28922,0
+RNR_F.US,D,20190325,000000,25.03,25.03,24.9101,25,23157,0
+RNR_F.US,D,20190326,000000,25,25,24.9201,24.99,31760,0
+RNR_F.US,D,20190327,000000,24.99,25.02,24.9,24.95,65478,0
+RNR_F.US,D,20190328,000000,24.98,25.09,24.965,25.02,26239,0
+RNR_F.US,D,20190329,000000,25.07,25.12,24.89,25.12,72840,0
+RNR_F.US,D,20190401,000000,25.18,25.2,25.0469,25.18,25100,0
+RNR_F.US,D,20190402,000000,25.18,25.2,25.0751,25.18,23150,0
+RNR_F.US,D,20190403,000000,25.13,25.2,25.05,25.05,35319,0
+RNR_F.US,D,20190404,000000,25.14,25.18,25.08,25.18,30159,0
+RNR_F.US,D,20190405,000000,25.17,25.18,25.09,25.09,35261,0
+RNR_F.US,D,20190408,000000,25.09,25.2,25.08,25.13,39335,0
+RNR_F.US,D,20190409,000000,25.15,25.15,25.1,25.1,20351,0
+RNR_F.US,D,20190410,000000,25.17,25.19,25.1,25.1,33378,0
+RNR_F.US,D,20190411,000000,25.17,25.18,25.07,25.07,40385,0
+RNR_F.US,D,20190412,000000,25.13,25.1861,25.01,25.02,67949,0
+RNR_F.US,D,20190415,000000,25.08,25.14,25,25.07,42127,0
+RNR_F.US,D,20190416,000000,25.08,25.14,25.02,25.04,116751,0
+RNR_F.US,D,20190417,000000,25.1,25.14,25.02,25.04,48542,0
+RNR_F.US,D,20190418,000000,25.11,25.125,25.047,25.07,41788,0
+RNR_F.US,D,20190422,000000,25.1,25.125,25.05,25.05,33505,0
+RNR_F.US,D,20190423,000000,25.1,25.14,25.04,25.07,36059,0
+RNR_F.US,D,20190424,000000,25.14,25.17,25.1001,25.13,14168,0
+RNR_F.US,D,20190425,000000,25.16,25.17,25.11,25.11,31865,0
+RNR_F.US,D,20190426,000000,25.16,25.19,25.14,25.15,20031,0
+RNR_F.US,D,20190429,000000,25.17,25.2726,25.15,25.2,50080,0
+RNR_F.US,D,20190430,000000,25.2,25.35,25.2,25.35,41841,0
+RNR_F.US,D,20190501,000000,25.35,25.55,25.22,25.55,22946,0
+RNR_F.US,D,20190502,000000,25.52,25.58,25.4989,25.5,22436,0
+RNR_F.US,D,20190503,000000,25.57,25.58,25.5,25.54,10653,0
+RNR_F.US,D,20190506,000000,25.5,25.55,25.4749,25.51,23486,0
+RNR_F.US,D,20190507,000000,25.5,25.51,25.4401,25.48,17368,0
+RNR_F.US,D,20190508,000000,25.48,25.55,25.447,25.4727,14245,0
+RNR_F.US,D,20190509,000000,25.48,25.55,25.4504,25.55,20871,0
+RNR_F.US,D,20190510,000000,25.55,25.6,25.4196,25.5735,26719,0
+RNR_F.US,D,20190513,000000,25.56,25.56,25.45,25.5,28509,0
+RNR_F.US,D,20190514,000000,25.55,25.65,25.55,25.63,19008,0
+RNR_F.US,D,20190515,000000,25.64,25.65,25.61,25.6499,12925,0
+RNR_F.US,D,20190516,000000,25.67,25.75,25.65,25.72,26135,0
+RNR_F.US,D,20190517,000000,25.72,25.8,25.72,25.73,26731,0
+RNR_F.US,D,20190520,000000,25.75,25.82,25.62,25.62,30102,0
+RNR_F.US,D,20190521,000000,25.73,25.74,25.62,25.6669,14401,0
+RNR_F.US,D,20190522,000000,25.76,25.76,25.67,25.7444,15709,0
+RNR_F.US,D,20190523,000000,25.76,25.7816,25.7138,25.7296,19760,0
+RNR_F.US,D,20190524,000000,25.76,25.79,25.73,25.73,8065,0
+RNR_F.US,D,20190528,000000,25.79,25.8,25.5,25.67,46381,0
+RNR_F.US,D,20190529,000000,25.74,25.77,25.68,25.68,18449,0
+RNR_F.US,D,20190530,000000,25.4,25.41,25.25,25.33,43030,0
+RNR_F.US,D,20190531,000000,25.31,25.35,25.05,25.05,84176,0
+RNR_F.US,D,20190603,000000,25.13,25.3,25.13,25.25,36998,0
+RNR_F.US,D,20190604,000000,25.3,25.59,25.2893,25.5464,80816,0
+RNR_F.US,D,20190605,000000,25.58,25.58,25.45,25.45,27510,0
+RNR_F.US,D,20190606,000000,25.55,25.57,25.46,25.51,165640,0
+RNR_F.US,D,20190607,000000,25.58,25.64,25.51,25.63,9936,0
+RNR_F.US,D,20190610,000000,25.64,25.78,25.64,25.78,23272,0
+RNR_F.US,D,20190611,000000,25.8,25.8,25.6817,25.7596,20129,0
+RNR_F.US,D,20190612,000000,25.78,25.818,25.73,25.7555,23002,0
+RNR_F.US,D,20190613,000000,25.83,25.87,25.55,25.8217,69710,0
+RNR_F.US,D,20190614,000000,25.84,25.84,25.7,25.7,19549,0
+RNR_F.US,D,20190617,000000,25.73,25.73,25.55,25.6494,32934,0
+RNR_F.US,D,20190618,000000,25.7,25.79,25.67,25.78,36346,0
+RNR_F.US,D,20190619,000000,25.78,25.85,25.6,25.61,53483,0
+RNR_F.US,D,20190620,000000,25.75,25.7982,25.65,25.69,34546,0
+RNR_F.US,D,20190621,000000,25.77,25.95,25.68,25.68,68642,0
+RNR_F.US,D,20190624,000000,25.89,25.89,25.72,25.7451,11608,0
+RNR_F.US,D,20190625,000000,25.82,25.83,25.69,25.69,56781,0
+RNR_F.US,D,20190626,000000,25.79,25.8228,25.7,25.73,45943,0
+RNR_F.US,D,20190627,000000,25.87,25.8939,25.78,25.8,42635,0
+RNR_F.US,D,20190628,000000,25.8,25.92,25.695,25.88,35071,0
+RNR_F.US,D,20190701,000000,25.94,25.95,25.71,25.81,44107,0
+RNR_F.US,D,20190702,000000,25.9002,26,25.86,25.92,25148,0
+RNR_F.US,D,20190703,000000,25.98,25.98,25.816,25.9,12822,0
+RNR_F.US,D,20190705,000000,25.92,25.95,25.8416,25.88,13564,0
+RNR_F.US,D,20190708,000000,25.93,25.93,25.76,25.89,17994,0
+RNR_F.US,D,20190709,000000,25.86,25.97,25.835,25.86,16028,0
+RNR_F.US,D,20190710,000000,25.96,25.99,25.7952,25.98,16967,0
+RNR_F.US,D,20190711,000000,25.99,25.99,25.8849,25.95,12429,0
+RNR_F.US,D,20190712,000000,25.95,25.99,25.91,25.9899,22287,0
+RNR_F.US,D,20190715,000000,26.02,26.025,25.96,26.02,12628,0
+RNR_F.US,D,20190716,000000,26.01,26.02,25.91,26.01,17212,0
+RNR_F.US,D,20190717,000000,26.08,26.3,25.9322,26.27,41314,0
+RNR_F.US,D,20190718,000000,26.3,26.3,26.03,26.13,22037,0
+RNR_F.US,D,20190719,000000,26.2314,26.3,26.12,26.14,32279,0
+RNR_F.US,D,20190722,000000,26.27,26.28,25.99,25.99,88536,0
+RNR_F.US,D,20190723,000000,26.17,26.17,25.98,25.98,40998,0
+RNR_F.US,D,20190724,000000,26.12,26.14,26,26.07,38990,0
+RNR_F.US,D,20190725,000000,26.07,26.114,26.02,26.02,19862,0
+RNR_F.US,D,20190726,000000,26.1,26.19,26.06,26.08,25408,0
+RNR_F.US,D,20190729,000000,26.09,26.215,26.06,26.15,17561,0
+RNR_F.US,D,20190730,000000,26.24,26.25,26.09,26.12,14233,0
+RNR_F.US,D,20190731,000000,26.1,26.15,25.96,25.98,86621,0
+RNR_F.US,D,20190801,000000,26.1,26.1888,26.03,26.03,27161,0
+RNR_F.US,D,20190802,000000,26.13,26.1355,26.02,26.02,31457,0
+RNR_F.US,D,20190805,000000,26.11,26.11,25.7984,25.94,28609,0
+RNR_F.US,D,20190806,000000,26.07,26.07,26,26.07,20586,0
+RNR_F.US,D,20190807,000000,26.06,26.09,25.91,25.9133,35680,0
+RNR_F.US,D,20190808,000000,26.01,26.08,25.9293,26.07,20550,0
+RNR_F.US,D,20190809,000000,26.08,26.12,25.97,26.0889,22653,0
+RNR_F.US,D,20190812,000000,26.1,26.29,26.1,26.26,15286,0
+RNR_F.US,D,20190813,000000,26.26,26.35,26.25,26.32,40261,0
+RNR_F.US,D,20190814,000000,26.32,26.32,26.2309,26.29,22346,0
+RNR_F.US,D,20190815,000000,26.23,26.45,26.23,26.45,20889,0
+RNR_F.US,D,20190816,000000,26.46,26.54,26.4,26.4,23511,0
+RNR_F.US,D,20190819,000000,26.5,26.5,26.33,26.45,16928,0
+RNR_F.US,D,20190820,000000,26.46,26.53,26.3499,26.45,24199,0
+RNR_F.US,D,20190821,000000,26.37,26.655,26.37,26.59,18306,0
+RNR_F.US,D,20190822,000000,26.58,26.74,26.58,26.65,12211,0
+RNR_F.US,D,20190823,000000,26.65,26.9,26.65,26.67,12502,0
+RNR_F.US,D,20190826,000000,26.68,26.82,26.68,26.69,21615,0
+RNR_F.US,D,20190827,000000,26.79,26.81,26.65,26.72,45538,0
+RNR_F.US,D,20190828,000000,26.75,26.92,26.745,26.81,21939,0
+RNR_F.US,D,20190829,000000,26.56,26.56,26.35,26.3602,19695,0
+RNR_F.US,D,20190830,000000,26.45,26.45,26.29,26.44,45869,0
+RNR_F.US,D,20190903,000000,26.41,26.49,26.33,26.48,28643,0
+RNR_F.US,D,20190904,000000,26.48,26.59,26.42,26.59,24249,0
+RNR_F.US,D,20190905,000000,26.61,26.66,26.4501,26.6299,32670,0
+RNR_F.US,D,20190906,000000,26.63,26.8607,26.58,26.8607,18785,0
+RNR_F.US,D,20190909,000000,26.86,26.96,26.6739,26.89,10882,0
+RNR_F.US,D,20190910,000000,26.88,26.88,26.46,26.46,16495,0
+RNR_F.US,D,20190911,000000,26.56,26.5997,26.22,26.44,40829,0
+RNR_F.US,D,20190912,000000,26.59,26.64,26.3701,26.64,28215,0
+RNR_F.US,D,20190913,000000,26.64,26.75,26.31,26.4,56973,0
+RNR_F.US,D,20190916,000000,26.45,26.45,26.0394,26.3,75433,0
+RNR_F.US,D,20190917,000000,26.33,26.354,26.255,26.29,12349,0
+RNR_F.US,D,20190918,000000,26.35,26.73,26.35,26.65,44867,0
+RNR_F.US,D,20190919,000000,26.69,26.775,26.6017,26.75,20074,0
+RNR_F.US,D,20190920,000000,26.68,26.78,26.61,26.61,12348,0
+RNR_F.US,D,20190923,000000,26.7,26.81,26.66,26.68,10552,0
+RNR_F.US,D,20190924,000000,26.7,26.84,26.7,26.75,20436,0
+RNR_F.US,D,20190925,000000,26.82,26.88,26.77,26.87,13084,0
+RNR_F.US,D,20190926,000000,26.87,26.98,26.8515,26.95,27474,0
+RNR_F.US,D,20190927,000000,26.97,27.03,26.81,27.03,28133,0
+RNR_F.US,D,20190930,000000,27.02,27.05,26.73,26.74,115410,0
+RNR_F.US,D,20191001,000000,26.75,26.97,26.75,26.83,8908,0
+RNR_F.US,D,20191002,000000,26.83,26.83,26.5871,26.69,33294,0
+RNR_F.US,D,20191003,000000,26.77,26.8,26.62,26.62,9347,0
+RNR_F.US,D,20191004,000000,26.78,26.784,26.6776,26.75,13084,0
+RNR_F.US,D,20191007,000000,26.86,26.86,26.73,26.84,7562,0
+RNR_F.US,D,20191008,000000,26.84,26.84,26.75,26.75,12827,0
+RNR_F.US,D,20191009,000000,26.83,26.9229,26.77,26.77,18004,0
+RNR_F.US,D,20191010,000000,26.7733,26.99,26.7733,26.86,21907,0
+RNR_F.US,D,20191011,000000,26.89,27.07,26.8292,27.04,17856,0
+RNR_F.US,D,20191014,000000,27.1,27.29,27.09,27.24,29225,0
+RNR_F.US,D,20191015,000000,27.24,27.24,27.05,27.2066,27103,0
+RNR_F.US,D,20191016,000000,27.18,27.2,27.04,27.05,18996,0
+RNR_F.US,D,20191017,000000,27.05,27.25,26.9114,27.24,10907,0
+RNR_F.US,D,20191018,000000,27.15,27.23,27.02,27.12,19893,0
+RNR_F.US,D,20191021,000000,27.02,27.24,26.98,26.99,13978,0
+RNR_F.US,D,20191022,000000,27.15,27.19,26.88,26.97,20017,0
+RNR_F.US,D,20191023,000000,27.1,27.1,26.97,27.01,16046,0
+RNR_F.US,D,20191024,000000,27.01,27.18,27.01,27.18,18878,0
+RNR_F.US,D,20191025,000000,27.2,27.46,27.0897,27.31,28613,0
+RNR_F.US,D,20191028,000000,27.29,27.41,27.21,27.21,21774,0
+RNR_F.US,D,20191029,000000,27.33,27.39,27.13,27.1937,9149,0
+RNR_F.US,D,20191030,000000,27.25,27.29,27.05,27.12,18410,0
+RNR_F.US,D,20191031,000000,27.16,27.29,27.01,27.01,71828,0
+RNR_F.US,D,20191101,000000,27.03,27.2,26.94,27.07,17713,0
+RNR_F.US,D,20191104,000000,27.07,27.15,27.0574,27.15,9138,0
+RNR_F.US,D,20191105,000000,27.13,27.18,26.96,26.96,19809,0
+RNR_F.US,D,20191106,000000,27,27.09,26.97,26.97,12393,0
+RNR_F.US,D,20191107,000000,26.9,26.98,26.7801,26.82,39475,0
+RNR_F.US,D,20191108,000000,26.85,26.9,26.82,26.85,17214,0
+RNR_F.US,D,20191111,000000,26.93,26.95,26.85,26.88,10108,0
+RNR_F.US,D,20191112,000000,26.9,26.98,26.738,26.98,30305,0
+RNR_F.US,D,20191113,000000,26.98,27.16,26.96,27.09,19951,0
+RNR_F.US,D,20191114,000000,27.16,27.18,27.0899,27.14,13852,0
+RNR_F.US,D,20191115,000000,27.08,27.18,27,27.04,27802,0
+RNR_F.US,D,20191118,000000,27.15,27.18,26.82,26.82,31295,0
+RNR_F.US,D,20191119,000000,27.03,27.07,26.8997,26.9622,9485,0
+RNR_F.US,D,20191120,000000,26.95,27,26.92,26.99,16835,0
+RNR_F.US,D,20191121,000000,27.08,27.08,26.88,26.96,12978,0
+RNR_F.US,D,20191122,000000,27.05,27.05,26.9452,27.01,33204,0
+RNR_F.US,D,20191125,000000,27.04,27.04,26.88,27,11386,0
+RNR_F.US,D,20191126,000000,27,27.045,26.96,26.99,18893,0
+RNR_F.US,D,20191127,000000,26.64,26.64,26.5255,26.63,30088,0
+RNR_F.US,D,20191129,000000,26.63,26.63,26.36,26.36,32948,0
+RNR_F.US,D,20191202,000000,26.32,26.4287,26.14,26.41,32510,0
+RNR_F.US,D,20191203,000000,26.4,26.46,26.305,26.46,16236,0
+RNR_F.US,D,20191204,000000,26.47,26.47,26.29,26.41,11894,0
+RNR_F.US,D,20191205,000000,26.43,26.43,26.239,26.35,11108,0
+RNR_F.US,D,20191206,000000,26.39,26.4,26.26,26.4,20420,0
+RNR_F.US,D,20191209,000000,26.4,26.44,26.28,26.44,13088,0
+RNR_F.US,D,20191210,000000,26.44,26.48,26.35,26.4,27975,0
+RNR_F.US,D,20191211,000000,26.35,26.45,26.33,26.43,16380,0
+RNR_F.US,D,20191212,000000,26.5,26.56,26.41,26.47,14395,0
+RNR_F.US,D,20191213,000000,26.47,26.63,26.46,26.59,19874,0
+RNR_F.US,D,20191216,000000,26.68,26.68,26.55,26.59,24017,0
+RNR_F.US,D,20191217,000000,26.6,26.69,26.6,26.64,7733,0
+RNR_F.US,D,20191218,000000,26.72,26.72,26.57,26.57,21407,0
+RNR_F.US,D,20191219,000000,26.65,26.65,26.56,26.65,22431,0
+RNR_F.US,D,20191220,000000,26.75,26.85,26.67,26.67,10277,0
+RNR_F.US,D,20191223,000000,26.82,26.94,26.81,26.92,14089,0
+RNR_F.US,D,20191224,000000,26.91,26.91,26.7,26.8,11996,0
+RNR_F.US,D,20191226,000000,26.8,26.8492,26.76,26.84,2660,0
+RNR_F.US,D,20191227,000000,26.9,26.92,26.79,26.92,6431,0
+RNR_F.US,D,20191230,000000,26.92,27.08,26.8926,27.08,5706,0
+RNR_F.US,D,20191231,000000,27.09,27.11,26.855,27.03,33673,0
+RNR_F.US,D,20200102,000000,27.11,27.3,27.07,27.285,32388,0
+RNR_F.US,D,20200103,000000,27.31,27.46,27.31,27.33,20631,0
+RNR_F.US,D,20200106,000000,27.32,27.37,27.28,27.28,13029,0
+RNR_F.US,D,20200107,000000,27.35,27.4,27.32,27.35,10356,0
+RNR_F.US,D,20200108,000000,27.42,27.43,27.11,27.11,25372,0
+RNR_F.US,D,20200109,000000,27.21,27.38,27.12,27.12,18712,0
+RNR_F.US,D,20200110,000000,27.25,27.33,27.18,27.31,18650,0
+RNR_F.US,D,20200113,000000,27.3,27.36,27.2716,27.36,13437,0
+RNR_F.US,D,20200114,000000,27.34,27.42,27.29,27.42,18189,0
+RNR_F.US,D,20200115,000000,27.33,27.4254,27.17,27.28,23679,0
+RNR_F.US,D,20200116,000000,27.33,27.38,27.22,27.25,17670,0
+RNR_F.US,D,20200117,000000,27.3,27.345,27.27,27.27,13046,0
+RNR_F.US,D,20200121,000000,27.36,27.4,27.26,27.29,19665,0
+RNR_F.US,D,20200122,000000,27.36,27.45,27.31,27.45,13614,0
+RNR_F.US,D,20200123,000000,27.45,27.45,27.35,27.45,10308,0
+RNR_F.US,D,20200124,000000,27.45,27.5,27.31,27.4529,24701,0
+RNR_F.US,D,20200127,000000,27.39,27.47,27.27,27.3,27766,0
+RNR_F.US,D,20200128,000000,27.38,27.39,27.26,27.28,8590,0
+RNR_F.US,D,20200129,000000,27.37,27.42,27.31,27.33,14190,0
+RNR_F.US,D,20200130,000000,27.4,27.48,27.3812,27.435,20839,0
+RNR_F.US,D,20200131,000000,27.46,27.61,27.43,27.56,34234,0
+RNR_F.US,D,20200203,000000,27.66,27.66,27.485,27.63,21894,0
+RNR_F.US,D,20200204,000000,27.55,27.65,27.53,27.6213,17740,0
+RNR_F.US,D,20200205,000000,27.62,27.62,27.4718,27.48,11338,0
+RNR_F.US,D,20200206,000000,27.55,27.6564,27.3,27.39,71923,0
+RNR_F.US,D,20200207,000000,27.39,27.47,27.235,27.3465,47721,0
+RNR_F.US,D,20200210,000000,27.34,27.47,27.34,27.47,15950,0
+RNR_F.US,D,20200211,000000,27.53,27.58,27.4851,27.56,13002,0
+RNR_F.US,D,20200212,000000,27.56,27.62,27.34,27.34,14917,0
+RNR_F.US,D,20200213,000000,27.49,27.56,27.41,27.5,10039,0
+RNR_F.US,D,20200214,000000,27.42,27.59,27.3793,27.59,22568,0
+RNR_F.US,D,20200218,000000,27.59,27.67,27.565,27.6556,16607,0
+RNR_F.US,D,20200219,000000,27.64,27.64,27.45,27.46,40656,0
+RNR_F.US,D,20200220,000000,27.59,27.59,27.4247,27.48,17179,0
+RNR_F.US,D,20200221,000000,27.55,27.592,27.4422,27.47,9900,0
+RNR_F.US,D,20200224,000000,27.35,27.52,27.2952,27.31,13387,0
+RNR_F.US,D,20200225,000000,27.44,27.4618,27.05,27.08,26485,0
+RNR_F.US,D,20200226,000000,27.19,27.31,27.0501,27.31,81885,0
+RNR_F.US,D,20200227,000000,26.85,26.95,26.69,26.74,29305,0
+RNR_F.US,D,20200228,000000,26.68,26.91,26.21,26.21,51116,0
+RNR_F.US,D,20200302,000000,26.49,26.7,26.18,26.61,18656,0
+RNR_F.US,D,20200303,000000,26.69,27.283,26.495,26.58,11450,0
+RNR_F.US,D,20200304,000000,26.87,27.09,26.705,26.97,30426,0
+RNR_F.US,D,20200305,000000,26.93,27,26.83,26.9531,29324,0
+RNR_F.US,D,20200306,000000,26.71,26.78,26.135,26.56,25349,0
+RNR_F.US,D,20200309,000000,26.25,26.3,25.47,25.8,17317,0
+RNR_F.US,D,20200310,000000,25.86,26.33,25.23,25.66,35225,0
+RNR_F.US,D,20200311,000000,25.52,25.664,25.3316,25.55,18880,0
+RNR_F.US,D,20200312,000000,25.25,25.25,22.57,23.8,79835,0
+RNR_F.US,D,20200313,000000,24.01,26,24.01,26,96438,0
+RNR_F.US,D,20200316,000000,23.25,24.71,23.08,23.75,28899,0
+RNR_F.US,D,20200317,000000,24.25,24.34,23.75,24.06,35294,0
+RNR_F.US,D,20200318,000000,23.64,23.64,18.72,18.74,33885,0
+RNR_F.US,D,20200319,000000,15,18.74,13.9,18.64,87338,0
+RNR_F.US,D,20200320,000000,18.8,20.85,18.75,19.06,33218,0
+RNR_F.US,D,20200323,000000,18.77,19.2764,17.65,19,65459,0
+RNR_F.US,D,20200324,000000,20.5,20.9462,19.51,19.78,63870,0
+RNR_F.US,D,20200325,000000,20.19,24.4499,19.9,22.75,36100,0
+RNR_F.US,D,20200326,000000,21.4,24.75,21.4,24.75,29755,0
+RNR_F.US,D,20200327,000000,24.68,24.75,23.1,24.1177,35329,0
+RNR_F.US,D,20200330,000000,24.1,24.793,23.9693,24.46,41555,0
+RNR_F.US,D,20200331,000000,24.67,25.08,24.577,24.76,61699,0
+RNR_F.US,D,20200401,000000,24.49,24.7,23.82,24.32,41743,0
+RNR_F.US,D,20200402,000000,24.16,24.26,23.71,24.04,20417,0
+RNR_F.US,D,20200403,000000,24.23,24.23,23.46,23.92,11358,0
+RNR_F.US,D,20200406,000000,24.81,24.9,24.49,24.49,13793,0
+RNR_F.US,D,20200407,000000,24.6,24.78,24.03,24.46,24663,0
+RNR_F.US,D,20200408,000000,24.78,25.37,24.1581,25.08,23161,0
+RNR_F.US,D,20200409,000000,25.1,26.09,25.1,25.16,25261,0
+RNR_F.US,D,20200413,000000,24.55,24.82,23.89,24.75,49317,0
+RNR_F.US,D,20200414,000000,24.75,25.1,24.7245,25,23266,0
+RNR_F.US,D,20200415,000000,24.97,25.28,24.4317,25.28,20815,0
+RNR_F.US,D,20200416,000000,25.28,25.66,25.2,25.57,25643,0
+RNR_F.US,D,20200417,000000,25.83,26,25.44,25.59,25687,0
+RNR_F.US,D,20200420,000000,25.45,25.84,25.4138,25.78,15467,0
+RNR_F.US,D,20200421,000000,25.74,25.75,25.29,25.29,9793,0
+RNR_F.US,D,20200422,000000,25.61,25.86,25.51,25.73,11396,0
+RNR_F.US,D,20200423,000000,25.85,25.85,25.47,25.5,33424,0
+RNR_F.US,D,20200424,000000,25.75,25.82,25.62,25.76,16286,0
+RNR_F.US,D,20200427,000000,25.94,25.94,25.54,25.79,35134,0
+RNR_F.US,D,20200428,000000,25.89,25.89,25.54,25.55,28156,0
+RNR_F.US,D,20200429,000000,25.77,25.83,25.46,25.81,10177,0
+RNR_F.US,D,20200430,000000,25.84,25.95,25.788,25.83,48729,0
+RNR_F.US,D,20200501,000000,25.81,25.91,25.74,25.9,8960,0
+RNR_F.US,D,20200504,000000,25.85,25.8788,25.6,25.82,15638,0
+RNR_F.US,D,20200505,000000,25.84,25.84,25.712,25.8,5964,0
+RNR_F.US,D,20200506,000000,25.68,25.78,25.598,25.75,6702,0
+RNR_F.US,D,20200507,000000,25.87,25.87,25.6602,25.7,11202,0
+RNR_F.US,D,20200508,000000,25.79,25.85,25.6,25.63,34899,0
+RNR_F.US,D,20200511,000000,25.68,25.92,25.65,25.704,20153,0
+RNR_F.US,D,20200512,000000,25.86,25.86,25.68,25.7,11889,0
+RNR_F.US,D,20200513,000000,25.77,25.78,25.47,25.52,21620,0
+RNR_F.US,D,20200514,000000,25.58,25.67,25,25.24,37566,0
+RNR_F.US,D,20200515,000000,25.36,25.36,25.11,25.28,9335,0
+RNR_F.US,D,20200518,000000,25.6,25.6,25.415,25.425,8905,0
+RNR_F.US,D,20200519,000000,25.54,25.55,25.4931,25.5,9997,0
+RNR_F.US,D,20200520,000000,25.54,25.76,25.525,25.59,9704,0
+RNR_F.US,D,20200521,000000,25.76,25.84,25.6,25.77,16991,0
+RNR_F.US,D,20200522,000000,25.84,25.85,25.7,25.71,24997,0
+RNR_F.US,D,20200526,000000,25.85,25.95,25.76,25.89,14221,0
+RNR_F.US,D,20200527,000000,25.89,25.92,25.72,25.85,14114,0
+RNR_F.US,D,20200528,000000,25.6,25.89,25.41,25.87,29540,0
+RNR_F.US,D,20200529,000000,25.73,26,25.73,25.99,20955,0
+RNR_F.US,D,20200601,000000,25.98,26.08,25.92,26.07,12704,0
+RNR_F.US,D,20200602,000000,26.09,26.18,26,26.18,17107,0
+RNR_F.US,D,20200603,000000,26.18,26.2,26.06,26.2,14318,0
+RNR_F.US,D,20200604,000000,26.17,26.2,26.12,26.18,20146,0
+RNR_F.US,D,20200605,000000,26.2,26.338,26.1,26.28,34659,0
+RNR_F.US,D,20200608,000000,26.3,26.3,26.18,26.29,5576,0
+RNR_F.US,D,20200609,000000,26.29,26.29,26.16,26.17,12773,0
+RNR_F.US,D,20200610,000000,26.29,26.29,26.18,26.25,6717,0
+RNR_F.US,D,20200611,000000,26.1,26.11,25.71,25.83,18613,0
+RNR_F.US,D,20200612,000000,26.05,26.05,25.84,26.03,8960,0
+RNR_F.US,D,20200615,000000,25.88,26.12,25.8392,26.11,15701,0
+RNR_F.US,D,20200616,000000,26.26,26.29,26.13,26.2,19240,0
+RNR_F.US,D,20200617,000000,26.24,26.29,26.14,26.23,16544,0
+RNR_F.US,D,20200618,000000,26.24,26.27,26.1555,26.27,6284,0
+RNR_F.US,D,20200619,000000,26.27,26.29,26.15,26.15,9376,0
+RNR_F.US,D,20200622,000000,26.28,26.33,26.0391,26.15,22911,0
+RNR_F.US,D,20200623,000000,26.22,26.33,26.1,26.18,38538,0
+RNR_F.US,D,20200624,000000,26.18,26.25,26.09,26.1382,23842,0
+RNR_F.US,D,20200625,000000,26.21,26.2978,26.11,26.2,25200,0
+RNR_F.US,D,20200626,000000,26.3,26.3,26.07,26.1374,12448,0
+RNR_F.US,D,20200629,000000,26.17,26.26,26.07,26.2,13723,0
+RNR_F.US,D,20200630,000000,26.26,26.26,25.89,25.89,64190,0
+RNR_F.US,D,20200701,000000,25.9,26.08,25.9,26,17827,0
+RNR_F.US,D,20200702,000000,26,26.19,26,26.1735,10172,0
+RNR_F.US,D,20200706,000000,26.19,26.21,26.14,26.21,7896,0
+RNR_F.US,D,20200707,000000,26.19,26.2,26.14,26.175,15074,0
+RNR_F.US,D,20200708,000000,26.19,26.27,26.18,26.27,17347,0
+RNR_F.US,D,20200709,000000,26.23,26.56,26.14,26.14,44058,0
+RNR_F.US,D,20200710,000000,26.32,26.35,26.17,26.33,16251,0
+RNR_F.US,D,20200713,000000,26.3,26.3,26.13,26.18,25821,0
+RNR_F.US,D,20200714,000000,26.22,26.3,26.1101,26.25,11581,0
+RNR_F.US,D,20200715,000000,26.29,26.3,26.1812,26.29,6460,0
+RNR_F.US,D,20200716,000000,26.2,26.49,26.2,26.49,23022,0
+RNR_F.US,D,20200717,000000,26.5,26.76,26.5,26.76,7106,0
+RNR_F.US,D,20200720,000000,26.75,26.75,26.6808,26.75,9421,0
+RNR_F.US,D,20200721,000000,26.96,27.15,26.66,27,6325,0
+RNR_F.US,D,20200722,000000,26.94,27.04,26.6601,27.04,25377,0
+RNR_F.US,D,20200723,000000,26.9,26.97,26.85,26.94,12330,0
+RNR_F.US,D,20200724,000000,26.94,26.94,26.75,26.75,16370,0
+RNR_F.US,D,20200727,000000,26.88,26.92,26.73,26.73,6797,0
+RNR_F.US,D,20200728,000000,26.96,27.06,26.77,26.92,13423,0
+RNR_F.US,D,20200729,000000,26.9,27.11,26.9,27.02,16796,0
+RNR_F.US,D,20200730,000000,26.98,27.146,26.975,27.11,15471,0
+RNR_F.US,D,20200731,000000,27.15,27.45,27.125,27.41,27607,0
+RNR_F.US,D,20200803,000000,27.17,27.41,27.17,27.38,6963,0
+RNR_F.US,D,20200804,000000,27.38,27.39,27.17,27.36,17082,0
+RNR_F.US,D,20200805,000000,27.21,27.34,27.13,27.21,19831,0
+RNR_F.US,D,20200806,000000,27.26,27.37,27.05,27.18,33507,0
+RNR_F.US,D,20200807,000000,27.38,27.38,27.03,27.31,10498,0
+RNR_F.US,D,20200810,000000,27.05,27.235,27.03,27.21,15503,0
+RNR_F.US,D,20200811,000000,27.27,27.27,27.19,27.19,9763,0
+RNR_F.US,D,20200812,000000,27.33,27.3699,27.12,27.16,23051,0
+RNR_F.US,D,20200813,000000,27.28,27.38,27.17,27.37,9415,0
+RNR_F.US,D,20200814,000000,27.29,27.37,27.27,27.27,11942,0
+RNR_F.US,D,20200817,000000,27.4,27.4195,27.3001,27.3779,14334,0
+RNR_F.US,D,20200818,000000,27.4,27.49,27.3,27.45,18014,0
+RNR_F.US,D,20200819,000000,27.32,27.5,27.32,27.34,10543,0
+RNR_F.US,D,20200820,000000,27.49,27.53,27.42,27.49,14079,0
+RNR_F.US,D,20200821,000000,27.47,27.5,27.42,27.45,13678,0
+RNR_F.US,D,20200824,000000,27.5,27.605,27.45,27.46,10849,0
+RNR_F.US,D,20200825,000000,27.55,27.62,27.43,27.53,27243,0
+RNR_F.US,D,20200826,000000,27.53,27.54,27.46,27.54,19466,0
+RNR_F.US,D,20200827,000000,27.54,27.78,27.54,27.66,56134,0
+RNR_F.US,D,20200828,000000,27.43,27.43,27.265,27.265,9691,0
+RNR_F.US,D,20200831,000000,27.45,27.45,27.19,27.42,59873,0
+RNR_F.US,D,20200901,000000,27.36,27.37,27.32,27.36,20058,0
+RNR_F.US,D,20200902,000000,27.36,27.36,27.2517,27.3,11484,0
+RNR_F.US,D,20200903,000000,27.33,27.35,27.15,27.29,13993,0
+RNR_F.US,D,20200904,000000,27.27,27.27,27.02,27.11,16125,0
+RNR_F.US,D,20200908,000000,27.03,27.17,27.03,27.075,15693,0
+RNR_F.US,D,20200909,000000,27.25,27.25,27.06,27.11,22135,0
+RNR_F.US,D,20200910,000000,27.21,27.292,27.08,27.15,28614,0
+RNR_F.US,D,20200911,000000,27.22,27.22,27.04,27.1,5728,0
+RNR_F.US,D,20200914,000000,27.28,27.28,27.1067,27.24,7543,0
+RNR_F.US,D,20200915,000000,27.23,27.24,27.11,27.14,26690,0
+RNR_F.US,D,20200916,000000,27.26,27.29,27.17,27.17,10885,0
+RNR_F.US,D,20200917,000000,27.19,27.23,27.05,27.11,11014,0
+RNR_F.US,D,20200918,000000,27.27,27.29,27.03,27.11,16488,0
+RNR_F.US,D,20200921,000000,27.15,27.15,26.8,26.91,14467,0
+RNR_F.US,D,20200922,000000,26.99,27.14,26.87,27,31989,0
+RNR_F.US,D,20200923,000000,27.14,27.246,26.85,26.86,9863,0
+RNR_F.US,D,20200924,000000,26.85,26.88,26.68,26.69,14599,0
+RNR_F.US,D,20200925,000000,26.73,26.9,26.73,26.84,24670,0
+RNR_F.US,D,20200928,000000,27.09,27.34,26.966,27.2356,30263,0
+RNR_F.US,D,20200929,000000,27.3,27.31,27.065,27.31,18401,0
+RNR_F.US,D,20200930,000000,27.31,27.31,27.16,27.16,12395,0
+RNR_F.US,D,20201001,000000,27.3,27.31,27.21,27.31,11738,0
+RNR_F.US,D,20201002,000000,27.24,27.34,27.1312,27.3,7038,0
+RNR_F.US,D,20201005,000000,27.29,27.29,27.2,27.29,12696,0
+RNR_F.US,D,20201006,000000,27.27,27.49,27.22,27.33,13972,0
+RNR_F.US,D,20201007,000000,27.42,27.42,27.29,27.29,13706,0
+RNR_F.US,D,20201008,000000,27.32,27.52,27.29,27.52,27312,0
+RNR_F.US,D,20201009,000000,27.53,27.58,27.33,27.37,13022,0
+RNR_F.US,D,20201012,000000,27.34,27.38,27.22,27.22,13214,0
+RNR_F.US,D,20201013,000000,27.22,27.39,27.22,27.35,44163,0
+RNR_F.US,D,20201014,000000,27.3,27.32,27.12,27.12,10632,0
+RNR_F.US,D,20201015,000000,27,27.2,27,27.1,10348,0
+RNR_F.US,D,20201016,000000,27.26,27.29,27.14,27.14,13329,0
+RNR_F.US,D,20201019,000000,27.29,27.29,27.07,27.14,16039,0
+RNR_F.US,D,20201020,000000,27.23,27.24,27.155,27.2217,15735,0
+RNR_F.US,D,20201021,000000,27.3,27.3,27.06,27.1,18245,0
+RNR_F.US,D,20201022,000000,27.2,27.215,27.07,27.21,15697,0
+RNR_F.US,D,20201023,000000,27.27,27.4,27.07,27.4,26696,0
+RNR_F.US,D,20201026,000000,27.4,27.4,27.1,27.25,17298,0
+RNR_F.US,D,20201027,000000,27.36,27.36,27.21,27.25,14109,0
+RNR_F.US,D,20201028,000000,27.19,27.23,27.01,27.03,14802,0
+RNR_F.US,D,20201029,000000,27.13,27.1851,26.89,26.89,20348,0
+RNR_F.US,D,20201030,000000,26.96,27.08,26.9,26.95,52642,0
+RNR_F.US,D,20201102,000000,27.19,27.19,26.73,26.74,42204,0
+RNR_F.US,D,20201103,000000,26.84,26.85,26.7332,26.7332,16581,0
+RNR_F.US,D,20201104,000000,27.05,27.05,26.77,26.82,48253,0
+RNR_F.US,D,20201105,000000,27.06,27.09,26.8648,27.03,19522,0
+RNR_F.US,D,20201106,000000,27.09,27.09,26.9,26.92,6209,0
+RNR_F.US,D,20201109,000000,27.02,27.33,27.02,27.226,17721,0
+RNR_F.US,D,20201110,000000,27.19,27.28,27.16,27.24,9673,0
+RNR_F.US,D,20201111,000000,27.23,27.27,27.21,27.24,6422,0
+RNR_F.US,D,20201112,000000,27.23,27.24,27.15,27.15,16160,0
+RNR_F.US,D,20201113,000000,27.2,27.33,27.2,27.3,10334,0
+RNR_F.US,D,20201116,000000,27.34,27.96,27.1514,27.69,45826,0
+RNR_F.US,D,20201117,000000,27.61,27.8,27.56,27.62,27642,0
+RNR_F.US,D,20201118,000000,27.62,27.83,27.55,27.62,28497,0
+RNR_F.US,D,20201119,000000,27.75,27.82,27.682,27.72,15464,0
+RNR_F.US,D,20201120,000000,27.78,27.87,27.7,27.77,17526,0
+RNR_F.US,D,20201123,000000,27.73,27.76,27.725,27.75,34153,0
+RNR_F.US,D,20201124,000000,27.74,27.95,27.732,27.95,50241,0
+RNR_F.US,D,20201125,000000,27.95,27.95,27.77,27.85,19863,0
+RNR_F.US,D,20201127,000000,27.55,27.64,27.41,27.435,15544,0
+RNR_F.US,D,20201130,000000,27.55,27.64,27.42,27.53,16171,0
+RNR_F.US,D,20201201,000000,27.58,27.58,27.4,27.44,31457,0
+RNR_F.US,D,20201202,000000,27.44,27.72,27.44,27.64,26256,0
+RNR_F.US,D,20201203,000000,27.72,27.77,27.55,27.71,16202,0
+RNR_F.US,D,20201204,000000,27.72,27.74,27.63,27.71,18553,0
+RNR_F.US,D,20201207,000000,27.64,27.7,27.62,27.68,12917,0
+RNR_F.US,D,20201208,000000,27.68,27.7,27.63,27.7,15119,0
+RNR_F.US,D,20201209,000000,27.72,27.83,27.68,27.81,27037,0
+RNR_F.US,D,20201210,000000,27.81,27.93,27.69,27.8,41234,0
+RNR_F.US,D,20201211,000000,27.8,27.85,27.7,27.84,23467,0
+RNR_F.US,D,20201214,000000,27.85,28.17,27.835,27.94,34150,0
+RNR_F.US,D,20201215,000000,28,28.132,27.97,28.06,30986,0
+RNR_F.US,D,20201216,000000,28.1,28.1,27.96,28,13894,0
+RNR_F.US,D,20201217,000000,28.1,28.12,28,28.12,14341,0
+RNR_F.US,D,20201218,000000,28.12,28.2,28.02,28.16,22005,0
+RNR_F.US,D,20201221,000000,28.13,28.24,28.07,28.11,29155,0
+RNR_F.US,D,20201222,000000,28.18,28.22,28.01,28.055,21338,0
+RNR_F.US,D,20201223,000000,28.13,28.2,28.0836,28.1,38518,0
+RNR_F.US,D,20201224,000000,28.17,28.2,28.09,28.1,8642,0
+RNR_F.US,D,20201228,000000,28.18,28.19,28.1,28.1,7831,0
+RNR_F.US,D,20201229,000000,28.17,28.17,28.0169,28.16,13099,0
+RNR_F.US,D,20201230,000000,28.16,28.22,28.14,28.22,8922,0
+RNR_F.US,D,20201231,000000,28.23,28.45,28.1301,28.42,50631,0
+RNR_F.US,D,20210104,000000,28.46,28.47,28.2,28.28,21230,0
+RNR_F.US,D,20210105,000000,28.28,28.33,28.13,28.25,29816,0
+RNR_F.US,D,20210106,000000,28.2,28.2,27.64,27.89,29079,0
+RNR_F.US,D,20210107,000000,27.85,27.95,27.56,27.62,44948,0
+RNR_F.US,D,20210108,000000,27.78,27.78,27.52,27.7,12093,0
+RNR_F.US,D,20210111,000000,27.69,27.69,27.36,27.39,15187,0
+RNR_F.US,D,20210112,000000,27.31,27.442,27.07,27.17,23803,0
+RNR_F.US,D,20210113,000000,27.32,27.37,27.08,27.23,70507,0
+RNR_F.US,D,20210114,000000,27.37,27.43,27.21,27.35,14046,0
+RNR_F.US,D,20210115,000000,27.42,27.52,27.35,27.35,14769,0
+RNR_F.US,D,20210119,000000,27.52,27.52,27.29,27.4,8363,0
+RNR_F.US,D,20210120,000000,27.49,27.62,27.47,27.62,13911,0
+RNR_F.US,D,20210121,000000,27.69,27.69,27.5,27.57,14030,0
+RNR_F.US,D,20210122,000000,27.65,27.74,27.6314,27.65,13959,0
+RNR_F.US,D,20210125,000000,27.74,27.74,27.52,27.52,11082,0
+RNR_F.US,D,20210126,000000,27.52,27.7,27.52,27.595,6689,0
+RNR_F.US,D,20210127,000000,27.64,27.66,27.45,27.53,17018,0
+RNR_F.US,D,20210128,000000,27.6,27.73,27.45,27.64,18758,0
+RNR_F.US,D,20210129,000000,27.64,27.65,27.43,27.65,37781,0
+RNR_F.US,D,20210201,000000,27.7,27.84,27.6399,27.69,8357,0
+RNR_F.US,D,20210202,000000,27.84,27.94,27.7865,27.81,10873,0
+RNR_F.US,D,20210203,000000,27.89,27.89,27.7,27.76,18636,0
+RNR_F.US,D,20210204,000000,27.75,27.98,27.6235,27.83,38527,0
+RNR_F.US,D,20210205,000000,27.8,27.93,27.77,27.79,18778,0
+RNR_F.US,D,20210208,000000,27.86,27.93,27.79,27.82,18537,0
+RNR_F.US,D,20210209,000000,27.89,28.1,27.88,28.04,13430,0
+RNR_F.US,D,20210210,000000,28.04,28.04,27.8,27.84,8738,0
+RNR_F.US,D,20210211,000000,27.9,27.98,27.77,27.77,9601,0
+RNR_F.US,D,20210212,000000,27.81,27.81,27.62,27.79,9054,0
+RNR_F.US,D,20210216,000000,27.7,27.7,27.41,27.51,25350,0
+RNR_F.US,D,20210217,000000,27.67,27.67,27.34,27.54,14976,0
+RNR_F.US,D,20210218,000000,27.45,27.45,27.28,27.44,12815,0
+RNR_F.US,D,20210219,000000,27.44,27.44,27.28,27.42,11194,0
+RNR_F.US,D,20210222,000000,27.41,27.42,27.15,27.42,14028,0
+RNR_F.US,D,20210223,000000,27.4,27.4,27.18,27.39,10616,0
+RNR_F.US,D,20210224,000000,27.39,27.39,27.15,27.22,19275,0
+RNR_F.US,D,20210225,000000,26.86,26.91,26.65,26.82,17203,0
+RNR_F.US,D,20210226,000000,26.93,26.93,26.54,26.58,89912,0
+RNR_F.US,D,20210301,000000,26.89,26.89,26.61,26.72,19400,0
+RNR_F.US,D,20210302,000000,26.81,26.81,26.65,26.75,40354,0
+RNR_F.US,D,20210303,000000,26.83,26.91,26.55,26.72,7227,0
+RNR_F.US,D,20210304,000000,26.72,26.92,26.62,26.62,66914,0
+RNR_F.US,D,20210305,000000,26.73,26.86,26.62,26.67,21434,0
+RNR_F.US,D,20210308,000000,26.66,26.77,26.55,26.74,28821,0
+RNR_F.US,D,20210309,000000,26.75,26.75,26.64,26.64,13016,0
+RNR_F.US,D,20210310,000000,26.69,26.72,26.63,26.66,12483,0
+RNR_F.US,D,20210311,000000,26.7,26.85,26.66,26.77,64917,0
+RNR_F.US,D,20210312,000000,26.77,26.77,26.56,26.56,14025,0
+RNR_F.US,D,20210315,000000,26.56,26.77,26.56,26.76,38266,0
+RNR_F.US,D,20210316,000000,26.78,26.8,26.77,26.77,14896,0
+RNR_F.US,D,20210317,000000,26.84,26.87,26.69,26.7,11838,0
+RNR_F.US,D,20210318,000000,26.73,26.73,26.48,26.48,10853,0
+RNR_F.US,D,20210319,000000,26.52,26.5467,26.4018,26.54,6835,0
+RNR_F.US,D,20210322,000000,26.57,26.75,26.57,26.58,12591,0
+RNR_F.US,D,20210323,000000,26.67,26.81,26.67,26.75,10210,0
+RNR_F.US,D,20210324,000000,26.83,26.98,26.78,26.85,20323,0
+RNR_F.US,D,20210325,000000,26.92,26.95,26.86,26.95,8889,0
+RNR_F.US,D,20210326,000000,26.95,27.11,26.9322,27.11,22054,0
+RNR_F.US,D,20210329,000000,27.13,27.15,26.98,27.13,16956,0
+RNR_F.US,D,20210330,000000,27.13,27.135,27,27,10243,0
+RNR_F.US,D,20210331,000000,27.15,27.23,27,27.09,18243,0
+RNR_F.US,D,20210401,000000,27.16,27.494,27.0974,27.48,13593,0
+RNR_F.US,D,20210405,000000,27.35,27.58,27.3,27.5,11080,0
+RNR_F.US,D,20210406,000000,27.57,27.61,27.44,27.44,14816,0
+RNR_F.US,D,20210407,000000,27.5,27.68,27.45,27.65,15075,0
+RNR_F.US,D,20210408,000000,27.69,27.72,27.48,27.48,22259,0
+RNR_F.US,D,20210409,000000,27.51,27.69,27.51,27.6,22772,0
+RNR_F.US,D,20210412,000000,27.66,27.66,27.6,27.62,14500,0
+RNR_F.US,D,20210413,000000,27.64,27.6699,27.54,27.66,9125,0
+RNR_F.US,D,20210414,000000,27.67,27.67,27.6,27.61,9369,0
+RNR_F.US,D,20210415,000000,27.6,27.74,27.6,27.7247,9830,0
+RNR_F.US,D,20210416,000000,27.66,27.73,27.51,27.51,14392,0
+RNR_F.US,D,20210419,000000,27.64,27.6672,27.57,27.63,6494,0
+RNR_F.US,D,20210420,000000,27.67,27.69,27.54,27.69,8650,0
+RNR_F.US,D,20210421,000000,27.69,27.8,27.58,27.64,8832,0
+RNR_F.US,D,20210422,000000,27.72,27.77,27.64,27.72,8893,0
+RNR_F.US,D,20210423,000000,27.79,27.8461,27.77,27.8,16516,0
+RNR_F.US,D,20210426,000000,27.86,27.97,27.79,27.81,7632,0
+RNR_F.US,D,20210427,000000,27.79,27.87,27.65,27.65,9558,0
+RNR_F.US,D,20210428,000000,27.72,27.74,27.6,27.74,3251,0
+RNR_F.US,D,20210429,000000,27.82,27.82,27.6313,27.66,6390,0
+RNR_F.US,D,20210430,000000,27.76,27.76,27.65,27.74,15978,0
+RNR_F.US,D,20210503,000000,27.62,27.86,27.62,27.86,5696,0
+RNR_F.US,D,20210504,000000,27.75,27.86,27.73,27.79,13380,0
+RNR_F.US,D,20210505,000000,27.79,27.84,27.22,27.41,51067,0
+RNR_F.US,D,20210506,000000,27.49,27.59,27.42,27.54,18087,0
+RNR_F.US,D,20210507,000000,27.44,27.545,27.44,27.44,5328,0
+RNR_F.US,D,20210510,000000,27.44,27.5508,27.34,27.5508,20541,0
+RNR_F.US,D,20210511,000000,27.36,27.4,27.24,27.39,15542,0
+RNR_F.US,D,20210512,000000,27.37,27.37,26.95,27,32732,0
+RNR_F.US,D,20210513,000000,27,27.36,26.96,27.33,12971,0
+RNR_F.US,D,20210514,000000,27.2,27.365,27.13,27.25,11207,0
+RNR_F.US,D,20210517,000000,27.36,27.36,27.09,27.29,4789,0
+RNR_F.US,D,20210518,000000,27.2,27.2692,27.15,27.16,12193,0
+RNR_F.US,D,20210519,000000,27.15,27.18,26.99,26.99,20404,0
+RNR_F.US,D,20210520,000000,27.09,27.18,27.01,27.14,22256,0
+RNR_F.US,D,20210521,000000,27.15,27.26,27.1,27.11,24773,0
+RNR_F.US,D,20210524,000000,27.2,27.32,27.15,27.19,13658,0
+RNR_F.US,D,20210525,000000,27.24,27.25,27.09,27.11,12349,0
+RNR_F.US,D,20210526,000000,27.23,27.23,27,27.03,14507,0
+RNR_F.US,D,20210527,000000,26.81,26.81,26.69,26.73,11508,0
+RNR_F.US,D,20210528,000000,26.79,26.8079,26.54,26.66,113909,0
+RNR_F.US,D,20210601,000000,26.7,26.77,26.63,26.65,45190,0
+RNR_F.US,D,20210602,000000,26.7,26.8,26.69,26.73,49904,0
+RNR_F.US,D,20210603,000000,26.75,26.79,26.71,26.74,12216,0
+RNR_F.US,D,20210604,000000,26.79,26.805,26.7,26.79,39801,0
+RNR_F.US,D,20210607,000000,26.77,26.87,26.77,26.83,10877,0
+RNR_F.US,D,20210608,000000,26.82,26.83,26.77,26.82,15034,0
+RNR_F.US,D,20210609,000000,26.84,26.84,26.77,26.8,24834,0
+RNR_F.US,D,20210610,000000,26.82,26.88,26.78,26.86,21518,0
+RNR_F.US,D,20210611,000000,26.85,26.88,26.79,26.88,11330,0
+RNR_F.US,D,20210614,000000,26.87,26.94,26.835,26.93,30323,0
+RNR_F.US,D,20210615,000000,26.96,26.9699,26.89,26.9,9267,0
+RNR_F.US,D,20210616,000000,26.92,26.92,26.8,26.85,13470,0
+RNR_F.US,D,20210617,000000,26.89,26.94,26.7918,26.93,7345,0
+RNR_F.US,D,20210618,000000,26.91,26.9688,26.8511,26.91,8578,0
+RNR_F.US,D,20210621,000000,26.93,26.96,26.8701,26.96,10169,0
+RNR_F.US,D,20210622,000000,26.83,27.075,26.83,27.05,11884,0
+RNR_F.US,D,20210623,000000,27.09,27.1232,27.068,27.09,7102,0
+RNR_F.US,D,20210624,000000,27.14,27.18,27.017,27.1,9011,0
+RNR_F.US,D,20210625,000000,27.1,27.13,26.9201,27.06,4324,0
+RNR_F.US,D,20210628,000000,27.07,27.07,26.9585,27.05,8282,0
+RNR_F.US,D,20210629,000000,27.04,27.04,26.9,27.02,20231,0
+RNR_F.US,D,20210630,000000,26.93,27.18,26.93,27.18,56456,0
+RNR_F.US,D,20210701,000000,27.15,27.15,26.98,26.98,8674,0
+RNR_F.US,D,20210702,000000,27.14,27.17,27.03,27.03,14930,0
+RNR_F.US,D,20210706,000000,27.18,27.22,27.125,27.14,9208,0
+RNR_F.US,D,20210707,000000,27.2,27.25,27.185,27.25,13150,0
+RNR_F.US,D,20210708,000000,27.01,27.201,26.96,27.07,33623,0
+RNR_F.US,D,20210709,000000,27.15,27.1708,27.0117,27.08,5512,0
+RNR_F.US,D,20210712,000000,27.16,27.2,27.03,27.12,9535,0
+RNR_F.US,D,20210713,000000,27.14,27.1899,26.96,27.08,31576,0
+RNR_F.US,D,20210714,000000,27.12,27.12,26.94,27.08,27371,0
+RNR_F.US,D,20210715,000000,27.05,27.0999,26.98,27.0999,6389,0
+RNR_F.US,D,20210716,000000,27.08,27.09,27.04,27.07,8187,0
+RNR_F.US,D,20210719,000000,27.01,27.02,26.84,26.96,7595,0
+RNR_F.US,D,20210720,000000,26.95,27.07,26.95,27.04,7755,0
+RNR_F.US,D,20210721,000000,27.06,27.08,26.98,27.06,7441,0
+RNR_F.US,D,20210722,000000,27.06,27.06,26.87,26.95,8402,0
+RNR_F.US,D,20210723,000000,26.95,27.06,26.95,27.06,5887,0
+RNR_F.US,D,20210726,000000,27.05,27.08,26.93,27.05,8565,0
+RNR_F.US,D,20210727,000000,27.03,27.03,26.717,26.91,2836,0
+RNR_F.US,D,20210728,000000,26.99,26.99,26.86,26.97,13571,0
+RNR_F.US,D,20210729,000000,26.97,27.05,26.955,27.05,6181,0
+RNR_F.US,D,20210730,000000,27.06,27.15,27.05,27.15,9864,0
+RNR_F.US,D,20210802,000000,27.15,27.23,27.1,27.21,17757,0
+RNR_F.US,D,20210803,000000,27.25,27.25,27.1472,27.16,9971,0
+RNR_F.US,D,20210804,000000,27.18,27.21,27.18,27.2,4540,0
+RNR_F.US,D,20210805,000000,27.23,27.25,27.12,27.12,5544,0
+RNR_F.US,D,20210806,000000,27.13,27.2038,27.08,27.18,16200,0
+RNR_F.US,D,20210809,000000,27.22,27.22,27,27,17115,0
+RNR_F.US,D,20210810,000000,27.08,27.08,26.7,26.98,7870,0
+RNR_F.US,D,20210811,000000,26.98,27.04,26.952,27,8808,0
+RNR_F.US,D,20210812,000000,26.92,27.14,26.92,27.05,12601,0
+RNR_F.US,D,20210813,000000,27.05,27.17,26.99,26.99,10223,0
+RNR_F.US,D,20210816,000000,27.03,27.1099,27.02,27.05,8369,0
+RNR_F.US,D,20210817,000000,27.06,27.1,26.95,27.1,17630,0
+RNR_F.US,D,20210818,000000,27,27.04,26.94,26.97,19273,0
+RNR_F.US,D,20210819,000000,26.95,26.9923,26.82,26.99,14461,0
+RNR_F.US,D,20210820,000000,26.99,27.1001,26.99,27.1,4765,0
+RNR_F.US,D,20210823,000000,27.11,27.12,27.0127,27.1,3448,0
+RNR_F.US,D,20210824,000000,27.1,27.15,27.01,27.02,10566,0
+RNR_F.US,D,20210825,000000,27.13,27.1595,27.01,27.02,12868,0
+RNR_F.US,D,20210826,000000,27.02,27.02,26.89,26.9,10692,0
+RNR_F.US,D,20210827,000000,26.91,27.14,26.91,27.14,17698,0
+RNR_F.US,D,20210830,000000,26.835,26.88,26.66,26.7,13728,0
+RNR_F.US,D,20210831,000000,26.74,26.8254,26.665,26.73,60649,0
+RNR_F.US,D,20210901,000000,26.78,26.83,26.74,26.75,17745,0
+RNR_F.US,D,20210902,000000,26.88,26.9299,26.77,26.84,20647,0
+RNR_F.US,D,20210903,000000,26.8,26.8292,26.72,26.81,15583,0
+RNR_F.US,D,20210907,000000,26.8,26.8,26.7,26.7,9338,0
+RNR_F.US,D,20210908,000000,26.72,26.79,26.7,26.75,15318,0
+RNR_F.US,D,20210909,000000,26.75,26.82,26.75,26.81,10963,0
+RNR_F.US,D,20210910,000000,26.81,26.8496,26.77,26.83,9810,0
+RNR_F.US,D,20210913,000000,26.89,26.89,26.75,26.83,20228,0
+RNR_F.US,D,20210914,000000,26.86,26.87,26.75,26.81,19497,0
+RNR_F.US,D,20210915,000000,26.84,26.985,26.781,26.95,17300,0
+RNR_F.US,D,20210916,000000,27.04,27.059,26.8979,27.01,11099,0
+RNR_F.US,D,20210917,000000,27.08,27.13,26.9406,27.11,19078,0
+RNR_F.US,D,20210920,000000,27.08,27.08,26.86,27,6479,0
+RNR_F.US,D,20210921,000000,27.07,27.09,26.8,26.83,23426,0
+RNR_F.US,D,20210922,000000,26.93,27.11,26.83,26.93,22616,0
+RNR_F.US,D,20210923,000000,27.1,27.18,26.84,26.98,9043,0
+RNR_F.US,D,20210924,000000,26.97,26.97,26.8,26.87,9484,0
+RNR_F.US,D,20210927,000000,26.86,26.94,26.8,26.93,14904,0
+RNR_F.US,D,20210928,000000,26.87,26.87,26.71,26.87,30511,0
+RNR_F.US,D,20210929,000000,26.88,27.03,26.67,27.01,12255,0
+RNR_F.US,D,20210930,000000,26.87,27.08,26.73,27.08,54568,0
+RNR_F.US,D,20211001,000000,26.91,27.115,26.88,26.91,20720,0
+RNR_F.US,D,20211004,000000,26.89,26.89,26.73,26.73,8757,0
+RNR_F.US,D,20211005,000000,26.82,26.82,26.69,26.76,9746,0
+RNR_F.US,D,20211006,000000,26.62,26.92,26.6,26.83,16677,0
+RNR_F.US,D,20211007,000000,26.72,26.97,26.72,26.91,5010,0
+RNR_F.US,D,20211008,000000,26.74,26.849,26.6457,26.8,17011,0
+RNR_F.US,D,20211011,000000,26.69,26.9199,26.69,26.72,5048,0
+RNR_F.US,D,20211012,000000,26.72,26.93,26.72,26.9,3385,0
+RNR_F.US,D,20211013,000000,26.84,27.0828,26.84,26.88,13239,0
+RNR_F.US,D,20211014,000000,26.88,27.1696,26.88,26.94,10751,0
+RNR_F.US,D,20211015,000000,26.92,27.02,26.92,27,18830,0
+RNR_F.US,D,20211018,000000,26.94,27.0998,26.8,26.97,8214,0
+RNR_F.US,D,20211019,000000,26.9,27.07,26.86,26.99,6994,0
+RNR_F.US,D,20211020,000000,26.93,27.08,26.87,26.88,22848,0
+RNR_F.US,D,20211021,000000,26.85,27.1297,26.83,26.83,8181,0
+RNR_F.US,D,20211022,000000,27,27.06,26.8628,26.995,12377,0
+RNR_F.US,D,20211025,000000,27.08,27.08,26.86,26.9,22305,0
+RNR_F.US,D,20211026,000000,26.88,27.02,26.87,26.892,18381,0
+RNR_F.US,D,20211027,000000,26.9,27.09,26.9,26.97,9842,0
+RNR_F.US,D,20211028,000000,26.91,27.1799,26.9001,27.08,7877,0
+RNR_F.US,D,20211029,000000,26.94,27.21,26.83,27.19,26734,0
+RNR_F.US,D,20211101,000000,27.07,27.2,27.07,27.14,14504,0
+RNR_F.US,D,20211102,000000,27.11,27.2,27.03,27.03,6970,0
+RNR_F.US,D,20211103,000000,27.07,27.2,27.07,27.13,6598,0
+RNR_F.US,D,20211104,000000,27.08,27.21,26.95,26.95,28010,0
+RNR_F.US,D,20211105,000000,26.97,27.19,26.97,27.13,12639,0
+RNR_F.US,D,20211108,000000,27.16,27.16,26.9386,27.03,28576,0
+RNR_F.US,D,20211109,000000,26.98,26.98,26.85,26.85,17512,0
+RNR_F.US,D,20211110,000000,26.88,26.9,26.54,26.55,22220,0
+RNR_F.US,D,20211111,000000,26.63,26.76,26.51,26.65,8801,0
+RNR_F.US,D,20211112,000000,26.66,26.78,26.6,26.64,13672,0
+RNR_F.US,D,20211115,000000,26.66,26.69,26.61,26.69,9828,0
+RNR_F.US,D,20211116,000000,26.69,26.7204,26.45,26.56,25669,0
+RNR_F.US,D,20211117,000000,26.44,26.61,26.33,26.61,22657,0
+RNR_F.US,D,20211118,000000,26.49,26.56,26.41,26.48,19680,0
+RNR_F.US,D,20211119,000000,26.52,26.55,26.451,26.53,8103,0
+RNR_F.US,D,20211122,000000,26.53,26.54,26.42,26.48,10177,0
+RNR_F.US,D,20211123,000000,26.41,26.44,26.24,26.4,18509,0
+RNR_F.US,D,20211124,000000,26.34,26.43,26.22,26.36,11612,0
+RNR_F.US,D,20211126,000000,26.23,26.3299,26.03,26.17,20940,0
+RNR_F.US,D,20211129,000000,25.94,26,25.85,25.98,43251,0
+RNR_F.US,D,20211130,000000,25.9,25.99,25.81,25.95,37777,0
+RNR_F.US,D,20211201,000000,26.05,26.2542,25.99,26.14,23661,0
+RNR_F.US,D,20211202,000000,26.04,26.21,25.99,26.1,17118,0
+RNR_F.US,D,20211203,000000,26.19,26.19,26.1,26.17,14576,0
+RNR_F.US,D,20211206,000000,26.17,26.26,26.17,26.26,8477,0
+RNR_F.US,D,20211207,000000,26.28,26.48,26.28,26.38,24358,0
+RNR_F.US,D,20211208,000000,26.41,26.41,26.21,26.22,15935,0
+RNR_F.US,D,20211209,000000,26.25,26.25,26.11,26.11,6745,0
+RNR_F.US,D,20211210,000000,26.12,26.14,26.085,26.11,9812,0
+RNR_F.US,D,20211213,000000,26.07,26.2499,26.07,26.23,16286,0
+RNR_F.US,D,20211214,000000,26.1,26.2,26.05,26.1465,8751,0
+RNR_F.US,D,20211215,000000,26.2,26.3,26.1067,26.24,17068,0
+RNR_F.US,D,20211216,000000,26.2,26.28,26.15,26.27,10280,0
+RNR_F.US,D,20211217,000000,26.2,26.36,26.16,26.16,13548,0
+RNR_F.US,D,20211220,000000,26.08,26.2313,26.08,26.09,7810,0
+RNR_F.US,D,20211221,000000,26.1,26.29,26.1,26.18,10907,0
+RNR_F.US,D,20211222,000000,26.12,26.39,26.12,26.39,12146,0
+RNR_F.US,D,20211223,000000,26.4,26.4,26.32,26.32,5856,0
+RNR_F.US,D,20211227,000000,26.33,26.33,26.2301,26.26,16470,0
+RNR_F.US,D,20211228,000000,26.23,26.34,26.23,26.34,9028,0
+RNR_F.US,D,20211229,000000,26.25,26.39,26.25,26.39,4505,0
+RNR_F.US,D,20211230,000000,26.31,26.44,26.31,26.32,14799,0
+RNR_F.US,D,20211231,000000,26.31,26.4,26.29,26.39,35498,0
+RNR_F.US,D,20220103,000000,26.31,26.36,26.2192,26.2667,11674,0
+RNR_F.US,D,20220104,000000,26.3,26.3,26.04,26.15,11422,0
+RNR_F.US,D,20220105,000000,26.2,26.2,26,26.12,40518,0
+RNR_F.US,D,20220106,000000,26.04,26.38,26.02,26.38,7782,0
+RNR_F.US,D,20220107,000000,26.28,26.37,26.14,26.36,14936,0
+RNR_F.US,D,20220110,000000,26.18,26.28,26.09,26.28,14860,0
+RNR_F.US,D,20220111,000000,26.15,26.43,26.15,26.33,9944,0
+RNR_F.US,D,20220112,000000,26.24,26.38,26.24,26.38,4099,0
+RNR_F.US,D,20220113,000000,26.25,26.3958,26.25,26.34,8577,0
+RNR_F.US,D,20220114,000000,26.21,26.28,26.17,26.28,7737,0
+RNR_F.US,D,20220118,000000,26.14,26.2,26.1,26.14,22412,0
+RNR_F.US,D,20220119,000000,26.16,26.2297,26.07,26.16,15951,0
+RNR_F.US,D,20220120,000000,26.11,26.3084,26.11,26.16,14821,0
+RNR_F.US,D,20220121,000000,26.04,26.27,26.04,26.25,26394,0
+RNR_F.US,D,20220124,000000,26.18,26.25,26.0485,26.21,30534,0
+RNR_F.US,D,20220125,000000,26.17,26.36,26.0023,26.34,58197,0
+RNR_F.US,D,20220126,000000,26.29,26.29,26.01,26.23,25951,0
+RNR_F.US,D,20220127,000000,26.11,26.318,26,26.14,26463,0
+RNR_F.US,D,20220128,000000,26.15,26.39,25.97,26.35,66994,0
+RNR_F.US,D,20220131,000000,26.31,26.76,26.31,26.68,60632,0
+RNR_F.US,D,20220201,000000,26.65,26.73,26.4318,26.6,27176,0
+RNR_F.US,D,20220202,000000,26.59,26.68,26.41,26.47,16776,0
+RNR_F.US,D,20220203,000000,26.3,26.39,26.17,26.28,14032,0
+RNR_F.US,D,20220204,000000,26.23,26.3324,26.18,26.22,12063,0
+RNR_F.US,D,20220207,000000,26.23,26.32,26.16,26.19,19057,0
+RNR_F.US,D,20220208,000000,26.09,26.32,25.92,25.98,15116,0
+RNR_F.US,D,20220209,000000,26,26.2061,25.98,26.12,9737,0
+RNR_F.US,D,20220210,000000,25.92,26.075,25.79,25.86,35028,0
+RNR_F.US,D,20220211,000000,25.86,25.86,25.5121,25.58,19515,0
+RNR_F.US,D,20220214,000000,25.52,25.8,25.28,25.48,18958,0
+RNR_F.US,D,20220215,000000,25.59,25.77,25.5025,25.63,10815,0
+RNR_F.US,D,20220216,000000,25.53,25.82,25.4702,25.82,8158,0
+RNR_F.US,D,20220217,000000,25.67,25.953,25.6,25.69,10796,0
+RNR_F.US,D,20220218,000000,25.58,25.84,25.555,25.63,12536,0
+RNR_F.US,D,20220222,000000,25.63,25.63,25.3652,25.44,31923,0
+RNR_F.US,D,20220223,000000,25.46,25.6,25.36,25.56,22649,0
+RNR_F.US,D,20220224,000000,25.44,25.59,25.2,25.59,25211,0
+RNR_F.US,D,20220225,000000,25.23,25.54,25.21,25.52,27205,0
+RNR_F.US,D,20220228,000000,25.42,25.584,25.38,25.46,34483,0
+RNR_F.US,D,20220301,000000,25.41,25.6572,25.41,25.53,15598,0
+RNR_F.US,D,20220302,000000,25.43,25.59,25.35,25.53,17214,0
+RNR_F.US,D,20220303,000000,25.48,25.595,25.47,25.54,15347,0
+RNR_F.US,D,20220304,000000,25.45,25.4503,25.34,25.4,17944,0
+RNR_F.US,D,20220307,000000,25.48,25.48,25.26,25.295,34558,0
+RNR_F.US,D,20220308,000000,25.26,25.33,25.17,25.29,39819,0
+RNR_F.US,D,20220309,000000,25.23,25.4936,25.23,25.4,14116,0
+RNR_F.US,D,20220310,000000,25.46,25.46,25.21,25.2553,12980,0
+RNR_F.US,D,20220311,000000,25.26,25.4,25.2,25.21,10947,0
+RNR_F.US,D,20220314,000000,25.09,25.27,24.61,24.65,26239,0
+RNR_F.US,D,20220315,000000,24.68,24.9,24.65,24.69,18196,0
+RNR_F.US,D,20220316,000000,24.69,24.95,24.69,24.94,21920,0
+RNR_F.US,D,20220317,000000,24.89,25.3099,24.89,25.28,9943,0
+RNR_F.US,D,20220318,000000,25.1,25.5,25.1,25.5,24202,0
+RNR_F.US,D,20220321,000000,25.33,25.56,25.33,25.46,7651,0
+RNR_F.US,D,20220322,000000,25.36,25.47,25.26,25.47,10671,0
+RNR_F.US,D,20220323,000000,25.47,25.47,25.2,25.32,36076,0
+RNR_F.US,D,20220324,000000,25.36,25.45,25.27,25.35,15060,0
+RNR_F.US,D,20220325,000000,25.25,25.49,24.98,24.98,31599,0
+RNR_F.US,D,20220328,000000,24.95,25.2331,24.95,25.09,6228,0
+RNR_F.US,D,20220329,000000,25.13,25.38,25.13,25.31,11902,0
+RNR_F.US,D,20220330,000000,25.26,25.45,25.25,25.31,11035,0
+RNR_F.US,D,20220331,000000,25.31,25.5,25.31,25.5,6261,0
+RNR_F.US,D,20220401,000000,25.48,25.48,25.3163,25.35,2240,0
+RNR_F.US,D,20220404,000000,25.32,25.45,25.28,25.45,14127,0
+RNR_F.US,D,20220405,000000,25.41,25.41,25.02,25.06,21518,0
+RNR_F.US,D,20220406,000000,24.95,25.0694,24.95,24.96,20576,0
+RNR_F.US,D,20220407,000000,24.99,25.23,24.99,25.23,16486,0
+RNR_F.US,D,20220408,000000,25.07,25.15,25.06,25.11,15932,0
+RNR_F.US,D,20220411,000000,24.97,25.04,24.83,24.86,17468,0
+RNR_F.US,D,20220412,000000,24.91,25.1,24.86,24.92,12663,0
+RNR_F.US,D,20220413,000000,25.03,25.1035,24.9928,25.01,27224,0
+RNR_F.US,D,20220414,000000,25.07,25.07,24.76,25,23355,0
+RNR_F.US,D,20220418,000000,24.85,25.0256,24.85,24.915,8560,0
+RNR_F.US,D,20220419,000000,24.91,24.99,24.85,24.91,21193,0
+RNR_F.US,D,20220420,000000,24.86,25.05,24.86,24.93,9575,0
+RNR_F.US,D,20220421,000000,25,25.0826,24.81,24.83,40055,0
+RNR_F.US,D,20220422,000000,24.8,24.88,24.65,24.77,37396,0
+RNR_F.US,D,20220425,000000,24.73,24.8711,24.66,24.77,23526,0
+RNR_F.US,D,20220426,000000,24.69,24.95,24.57,24.57,28832,0
+RNR_F.US,D,20220427,000000,24.57,24.6,24.14,24.21,24215,0
+RNR_F.US,D,20220428,000000,24.12,24.19,23.905,24.11,64050,0
+RNR_F.US,D,20220429,000000,24.01,24.06,23.81,24.06,52243,0
+RNR_F.US,D,20220502,000000,24,24,23.26,23.4,30725,0
+RNR_F.US,D,20220503,000000,23.4,23.4139,23.12,23.17,30106,0
+RNR_F.US,D,20220504,000000,23.1,23.72,23.035,23.57,41456,0
+RNR_F.US,D,20220505,000000,23.37,23.478,23.1,23.3,33704,0
+RNR_F.US,D,20220506,000000,23.31,23.37,23.1,23.24,45348,0
+RNR_F.US,D,20220509,000000,23.11,23.4338,22.9,23.0584,16813,0
+RNR_F.US,D,20220510,000000,23.23,23.3121,22.99,23.02,18173,0
+RNR_F.US,D,20220511,000000,23,23.38,23,23.19,23983,0
+RNR_F.US,D,20220512,000000,23.06,23.39,23.06,23.3566,15868,0
+RNR_F.US,D,20220513,000000,23.37,23.64,23.32,23.35,19455,0
+RNR_F.US,D,20220516,000000,23.48,23.7083,23.33,23.53,18745,0
+RNR_F.US,D,20220517,000000,23.68,23.68,23.49,23.49,25406,0
+RNR_F.US,D,20220518,000000,23.37,23.45,23.18,23.25,41262,0
+RNR_F.US,D,20220519,000000,23.34,23.369,23.17,23.26,35105,0
+RNR_F.US,D,20220520,000000,23.42,23.4274,23.07,23.22,31254,0
+RNR_F.US,D,20220523,000000,23.16,23.3091,23.01,23.05,51905,0
+RNR_F.US,D,20220524,000000,23.12,23.47,23.03,23.45,37420,0
+RNR_F.US,D,20220525,000000,23.66,24.15,23.66,24.091,12182,0
+RNR_F.US,D,20220526,000000,24.1,24.45,24.07,24.11,22315,0
+RNR_F.US,D,20220527,000000,23.97,24.5,23.97,24.39,24628,0
+RNR_F.US,D,20220531,000000,24.3,24.41,24.02,24.41,66490,0
+RNR_F.US,D,20220601,000000,24.4,24.44,24.08,24.38,14246,0
+RNR_F.US,D,20220602,000000,24.34,24.4399,24.28,24.41,22574,0
+RNR_F.US,D,20220603,000000,24.32,24.38,24.21,24.26,14323,0
+RNR_F.US,D,20220606,000000,24.33,24.37,24.16,24.24,11977,0
+RNR_F.US,D,20220607,000000,24.12,24.35,24.11,24.32,10117,0
+RNR_F.US,D,20220608,000000,24.25,24.3807,24.16,24.16,16656,0
+RNR_F.US,D,20220609,000000,24.06,24.19,24.01,24.16,20853,0
+RNR_F.US,D,20220610,000000,23.95,23.9626,23.81,23.85,28119,0
+RNR_F.US,D,20220613,000000,23.5,23.55,22.75,23.24,44068,0
+RNR_F.US,D,20220614,000000,22.98,23.395,22.9348,23.11,17800,0
+RNR_F.US,D,20220615,000000,23.11,23.4018,23.11,23.3,22350,0
+RNR_F.US,D,20220616,000000,23.04,23.2499,22.77,22.89,18932,0
+RNR_F.US,D,20220617,000000,22.87,23.1,22.82,22.96,8294,0
+RNR_F.US,D,20220621,000000,23.1,23.195,22.891,22.96,12294,0
+RNR_F.US,D,20220622,000000,22.91,23.15,22.9,23.085,13238,0
+RNR_F.US,D,20220623,000000,23.08,23.2,23.0482,23.08,15002,0
+RNR_F.US,D,20220624,000000,23.24,23.42,23.175,23.24,25348,0
+RNR_F.US,D,20220627,000000,23.18,23.5852,23.11,23.17,11314,0
+RNR_F.US,D,20220628,000000,23.15,23.5198,23.1,23.23,11400,0
+RNR_F.US,D,20220629,000000,23.14,23.2,23.11,23.15,11218,0
+RNR_F.US,D,20220630,000000,23.1,23.31,23.1,23.11,7027,0
+RNR_F.US,D,20220701,000000,23.16,23.35,23.16,23.35,10776,0
+RNR_F.US,D,20220705,000000,23.35,23.35,23.1,23.23,22378,0
+RNR_F.US,D,20220706,000000,23.26,23.4479,23.16,23.2,11912,0
+RNR_F.US,D,20220707,000000,23.17,23.5338,23.17,23.26,92382,0
+RNR_F.US,D,20220708,000000,23.24,23.3037,23.19,23.27,14967,0
+RNR_F.US,D,20220711,000000,23.32,23.4099,23.3,23.34,18090,0
+RNR_F.US,D,20220712,000000,23.34,23.43,23.3101,23.35,11173,0
+RNR_F.US,D,20220713,000000,23.3,23.54,23.2322,23.41,35676,0
+RNR_F.US,D,20220714,000000,23.35,23.35,23.212,23.25,43668,0
+RNR_F.US,D,20220715,000000,23.32,23.4099,23.28,23.28,32156,0
+RNR_F.US,D,20220718,000000,23.33,23.4782,23.29,23.35,11077,0
+RNR_F.US,D,20220719,000000,23.38,23.469,23.34,23.43,30625,0
+RNR_F.US,D,20220720,000000,23.5,23.6599,23.4447,23.5256,31472,0
+RNR_F.US,D,20220721,000000,23.6,23.8284,23.585,23.78,32086,0
+RNR_F.US,D,20220722,000000,23.83,24,23.796,23.96,37044,0
+RNR_F.US,D,20220725,000000,23.96,24.02,23.89,23.97,22126,0
+RNR_F.US,D,20220726,000000,24,24.08,23.9,23.96,13291,0
+RNR_F.US,D,20220727,000000,24.02,24.08,24,24.05,13982,0
+RNR_F.US,D,20220728,000000,24.16,24.31,23.86,24.31,15489,0
+RNR_F.US,D,20220729,000000,24.31,24.8,24.31,24.7,34237,0
+RNR_F.US,D,20220801,000000,24.65,24.84,24.58,24.66,17916,0
+RNR_F.US,D,20220802,000000,24.6,25.19,24.6,25.01,36952,0
+RNR_F.US,D,20220803,000000,25.15,25.19,24.7388,25.19,22371,0
+RNR_F.US,D,20220804,000000,25.02,25.17,24.85,25.11,33367,0
+RNR_F.US,D,20220805,000000,24.95,24.95,24.5,24.64,22594,0
+RNR_F.US,D,20220808,000000,24.68,24.91,24.65,24.9,29319,0
+RNR_F.US,D,20220809,000000,24.82,24.8849,24.4173,24.7,11569,0
+RNR_F.US,D,20220810,000000,24.58,24.9011,24.58,24.84,7523,0
+RNR_F.US,D,20220811,000000,24.73,24.845,24.73,24.84,4737,0
+RNR_F.US,D,20220812,000000,24.81,24.83,24.735,24.8295,10402,0
+RNR_F.US,D,20220815,000000,24.71,24.94,24.71,24.89,12120,0
+RNR_F.US,D,20220816,000000,24.84,24.9588,24.84,24.92,8715,0
+RNR_F.US,D,20220817,000000,24.86,24.86,24.51,24.55,22709,0
+RNR_F.US,D,20220818,000000,24.51,24.67,24.43,24.59,9247,0
+RNR_F.US,D,20220819,000000,24.36,24.4,24.12,24.36,24692,0
+RNR_F.US,D,20220822,000000,24.2,24.3153,23.94,24.1,15919,0
+RNR_F.US,D,20220823,000000,23.96,24.26,23.25,23.73,37625,0
+RNR_F.US,D,20220824,000000,23.73,24.23,23.67,23.76,15721,0
+RNR_F.US,D,20220825,000000,23.85,24.16,23.85,24.0945,10567,0
+RNR_F.US,D,20220826,000000,24.01,24.086,23.88,24.04,12075,0
+RNR_F.US,D,20220829,000000,24.03,24.06,23.7986,23.88,16102,0
+RNR_F.US,D,20220830,000000,23.62,23.62,23.2825,23.32,16931,0
+RNR_F.US,D,20220831,000000,23.35,23.4,22.95,23.01,74766,0
+RNR_F.US,D,20220901,000000,22.89,23.04,22.76,22.97,50164,0
+RNR_F.US,D,20220902,000000,23.09,23.228,22.88,22.97,17645,0
+RNR_F.US,D,20220906,000000,22.99,22.99,22.74,22.81,22808,0
+RNR_F.US,D,20220907,000000,22.81,23.06,22.81,22.92,19755,0
+RNR_F.US,D,20220908,000000,22.87,23.22,22.83,22.87,31084,0
+RNR_F.US,D,20220909,000000,22.96,23.17,22.9345,23.1,9960,0
+RNR_F.US,D,20220912,000000,23.14,23.3799,23.14,23.24,13761,0
+RNR_F.US,D,20220913,000000,22.97,23.2024,22.88,23.14,9855,0
+RNR_F.US,D,20220914,000000,23.01,23.25,23.01,23.24,24337,0
+RNR_F.US,D,20220915,000000,23.11,23.25,23.075,23.11,15269,0
+RNR_F.US,D,20220916,000000,22.92,23.22,22.92,23.22,7331,0
+RNR_F.US,D,20220919,000000,23.07,23.24,23,23.07,27664,0
+RNR_F.US,D,20220920,000000,23,23.0685,22.82,22.96,20548,0
+RNR_F.US,D,20220921,000000,22.92,23.15,22.79,23.02,9574,0
+RNR_F.US,D,20220922,000000,22.85,22.91,22.65,22.79,17681,0
+RNR_F.US,D,20220923,000000,22.79,22.79,22.41,22.51,21618,0
+RNR_F.US,D,20220926,000000,22.39,22.52,22.25,22.38,11070,0
+RNR_F.US,D,20220927,000000,22.32,22.52,22.27,22.41,14512,0
+RNR_F.US,D,20220928,000000,22.43,22.74,22.43,22.64,19992,0
+RNR_F.US,D,20220929,000000,22.47,22.63,22.2001,22.52,14862,0
+RNR_F.US,D,20220930,000000,22.4,22.73,22.4,22.73,37683,0
+RNR_F.US,D,20221003,000000,22.74,22.96,22.72,22.83,13594,0
+RNR_F.US,D,20221004,000000,22.91,23.16,22.91,23,20336,0
+RNR_F.US,D,20221005,000000,22.8,22.94,22.78,22.9,4760,0
+RNR_F.US,D,20221006,000000,22.82,22.88,22.75,22.8,11637,0
+RNR_F.US,D,20221007,000000,22.63,22.71,22.42,22.69,9046,0
+RNR_F.US,D,20221010,000000,22.65,22.66,22.34,22.41,8864,0
+RNR_F.US,D,20221011,000000,22.47,22.51,22.27,22.395,9162,0
+RNR_F.US,D,20221012,000000,22.23,22.25,22.15,22.21,6694,0
+RNR_F.US,D,20221013,000000,22,22.22,21.86,22.18,18035,0
+RNR_F.US,D,20221014,000000,22.2,22.26,22.0642,22.12,6987,0
+RNR_F.US,D,20221017,000000,22.23,22.483,22.1,22.16,19137,0
+RNR_F.US,D,20221018,000000,22.17,22.34,22.11,22.18,9254,0
+RNR_F.US,D,20221019,000000,22.04,22.04,21.79,22.04,14707,0
+RNR_F.US,D,20221020,000000,21.99,21.99,21.64,21.73,11902,0
+RNR_F.US,D,20221021,000000,21.57,21.65,21.43,21.55,25590,0
+RNR_F.US,D,20221024,000000,21.48,21.65,21.48,21.65,13050,0
+RNR_F.US,D,20221025,000000,21.84,21.84,21.45,21.77,24139,0
+RNR_F.US,D,20221026,000000,21.69,21.98,21.6,21.89,23587,0
+RNR_F.US,D,20221027,000000,21.92,21.92,21.75,21.75,13546,0
+RNR_F.US,D,20221028,000000,21.77,21.9687,21.71,21.86,16655,0
+RNR_F.US,D,20221031,000000,21.75,21.93,21.5,21.75,37924,0
+RNR_F.US,D,20221101,000000,21.85,21.85,21.56,21.56,11347,0
+RNR_F.US,D,20221102,000000,21.55,21.67,21.4,21.43,21990,0
+RNR_F.US,D,20221103,000000,21.3,21.3,21.11,21.27,17463,0
+RNR_F.US,D,20221104,000000,21.28,21.3,20.99,21.11,24090,0
+RNR_F.US,D,20221107,000000,21.15,21.16,20.98,21.07,10054,0
+RNR_F.US,D,20221108,000000,21.13,21.4,21.12,21.4,11732,0
+RNR_F.US,D,20221109,000000,21.48,21.48,21.1001,21.33,17657,0
+RNR_F.US,D,20221110,000000,21.68,22.51,21.61,22.51,19206,0
+RNR_F.US,D,20221111,000000,22.52,22.84,22.52,22.79,16082,0
+RNR_F.US,D,20221114,000000,22.8,22.8,22.47,22.47,17372,0
+RNR_F.US,D,20221115,000000,22.66,22.88,22.66,22.85,16675,0
+RNR_F.US,D,20221116,000000,22.72,23,22.72,22.9,20257,0
+RNR_F.US,D,20221117,000000,22.8,22.8,20.52,22.67,24610,0
+RNR_F.US,D,20221118,000000,22.68,22.7899,22.61,22.71,13659,0
+RNR_F.US,D,20221121,000000,22.69,22.86,22.6825,22.7277,11062,0
+RNR_F.US,D,20221122,000000,22.86,22.87,22.59,22.76,13551,0
+RNR_F.US,D,20221123,000000,22.81,22.895,22.652,22.83,8222,0
+RNR_F.US,D,20221125,000000,22.75,22.84,22.72,22.77,4473,0
+RNR_F.US,D,20221128,000000,22.7,22.9181,22.66,22.7,13336,0
+RNR_F.US,D,20221129,000000,22.38,22.3922,22,22,11188,0
+RNR_F.US,D,20221130,000000,22,22.62,22,22.61,35180,0
+RNR_F.US,D,20221201,000000,22.62,22.97,22.4496,22.82,16067,0
+RNR_F.US,D,20221202,000000,22.61,23.18,22.51,23.15,22019,0
+RNR_F.US,D,20221205,000000,23.05,23.18,23,23,19470,0
+RNR_F.US,D,20221206,000000,22.95,23.06,22.7793,22.97,12806,0
+RNR_F.US,D,20221207,000000,23,23,22.81,22.96,11596,0
+RNR_F.US,D,20221208,000000,22.96,23.0393,22.84,22.9002,21632,0
+RNR_F.US,D,20221209,000000,22.81,22.99,22.43,22.45,12156,0
+RNR_F.US,D,20221212,000000,22.45,22.7184,22.18,22.27,15393,0
+RNR_F.US,D,20221213,000000,22.52,22.9268,22.39,22.43,18811,0
+RNR_F.US,D,20221214,000000,22.42,22.57,22.33,22.41,30425,0
+RNR_F.US,D,20221215,000000,22.43,22.58,22.27,22.48,32845,0
+RNR_F.US,D,20221216,000000,22.45,22.57,22.4,22.54,32051,0
+RNR_F.US,D,20221219,000000,22.54,22.67,22.4143,22.65,29539,0
+RNR_F.US,D,20221220,000000,22.48,22.7,22.48,22.53,26394,0
+RNR_F.US,D,20221221,000000,22.66,22.6883,22.52,22.585,23122,0
+RNR_F.US,D,20221222,000000,22.47,22.5913,22.13,22.18,25281,0
+RNR_F.US,D,20221223,000000,22.24,22.3,22.03,22.04,27419,0
+RNR_F.US,D,20221227,000000,22.11,22.1276,21.82,21.9199,43956,0
+RNR_F.US,D,20221228,000000,21.79,21.89,21.74,21.76,15982,0
+RNR_F.US,D,20221229,000000,21.72,21.96,21.72,21.76,28643,0
+RNR_F.US,D,20221230,000000,21.61,22.07,21.5,21.66,27649,0
+RNR_F.US,D,20230103,000000,21.81,22.1808,21.67,21.94,13163,0
+RNR_F.US,D,20230104,000000,21.98,22.33,21.98,22.08,7821,0
+RNR_F.US,D,20230105,000000,22.02,22.56,22.02,22.35,8950,0
+RNR_F.US,D,20230106,000000,22.42,22.835,22.42,22.63,11566,0
+RNR_F.US,D,20230109,000000,22.7,22.85,22.65,22.83,16123,0
+RNR_F.US,D,20230110,000000,22.71,22.8375,22.6507,22.82,10614,0
+RNR_F.US,D,20230111,000000,22.83,23.09,22.83,23.02,12624,0
+RNR_F.US,D,20230112,000000,23.09,23.2741,23.05,23.06,21765,0
+RNR_F.US,D,20230113,000000,22.99,23.41,22.99,23.36,8931,0
+RNR_F.US,D,20230117,000000,23.35,23.55,23.33,23.53,14847,0
+RNR_F.US,D,20230118,000000,23.66,23.98,23.65,23.88,14656,0
+RNR_F.US,D,20230119,000000,23.78,24.04,23.59,24,9036,0
+RNR_F.US,D,20230120,000000,23.88,24.0142,23.7217,23.8,19304,0
+RNR_F.US,D,20230123,000000,23.72,23.91,23.72,23.8,32225,0
+RNR_F.US,D,20230124,000000,23.8,23.9,23.75,23.75,19369,0
+RNR_F.US,D,20230125,000000,23.65,23.87,23.65,23.87,9693,0
+RNR_F.US,D,20230126,000000,23.79,23.99,23.74,23.93,8430,0
+RNR_F.US,D,20230127,000000,23.93,24.05,23.8201,23.95,14809,0
+RNR_F.US,D,20230130,000000,23.9351,24.15,23.8737,24.06,16613,0
+RNR_F.US,D,20230131,000000,24.01,24.27,23.94,24.16,24640,0
+RNR_F.US,D,20230201,000000,24.02,24.47,24.01,24.17,29173,0
+RNR_F.US,D,20230202,000000,24.32,24.46,24.28,24.41,20889,0
+RNR_F.US,D,20230203,000000,24.18,24.29,23.96,24,25171,0
+RNR_F.US,D,20230206,000000,23.99,24.05,23.7806,23.89,15714,0
+RNR_F.US,D,20230207,000000,24,24,23.7466,23.852,13768,0
+RNR_F.US,D,20230208,000000,23.95,23.9796,23.85,23.97,6846,0
+RNR_F.US,D,20230209,000000,24.05,24.05,23.8883,23.95,15859,0
+RNR_F.US,D,20230210,000000,23.8,23.9599,23.75,23.8594,19111,0
+RNR_F.US,D,20230213,000000,23.91,23.98,23.74,23.98,31442,0
+RNR_F.US,D,20230214,000000,23.98,24.15,23.9,24.14,8336,0
+RNR_F.US,D,20230215,000000,24.0853,24.125,23.975,24.1,15281,0
+RNR_F.US,D,20230216,000000,23.99,24.05,23.86,23.9,15469,0
+RNR_F.US,D,20230217,000000,23.93,23.93,23.75,23.8,29965,0
+RNR_F.US,D,20230221,000000,23.72,23.72,23.08,23.14,29171,0
+RNR_F.US,D,20230222,000000,23.22,23.52,23.095,23.51,4618,0
+RNR_F.US,D,20230223,000000,23.57,23.69,23.37,23.53,5510,0
+RNR_F.US,D,20230224,000000,23.53,23.53,23.36,23.45,11472,0
+RNR_F.US,D,20230227,000000,23.16,23.26,23.16,23.235,4654,0
+RNR_F.US,D,20230228,000000,23.2,23.2,23.12,23.2,30471,0
+RNR_F.US,D,20230301,000000,23.17,23.17,22.91,23.15,11073,0
+RNR_F.US,D,20230302,000000,22.96,23.0966,22.8613,23.0468,5020,0
+RNR_F.US,D,20230303,000000,23.09,23.33,23.09,23.33,5400,0
+RNR_F.US,D,20230306,000000,23.39,23.4324,23.2,23.39,28358,0
+RNR_F.US,D,20230307,000000,23.28,23.289,23.1505,23.289,10719,0
+RNR_F.US,D,20230308,000000,23.26,23.33,23.18,23.32,8850,0
+RNR_F.US,D,20230309,000000,23.2,23.2703,22.765,22.765,12040,0
+RNR_F.US,D,20230310,000000,22.67,22.9262,22.24,22.52,16755,0
+RNR_F.US,D,20230313,000000,22.5,22.5,21.79,21.85,19139,0
+RNR_F.US,D,20230314,000000,22.05,22.42,22.05,22.25,14199,0
+RNR_F.US,D,20230315,000000,21.62,22.34,21.62,22.23,23320,0
+RNR_F.US,D,20230316,000000,22.23,23.15,22.0808,23.15,25976,0
+RNR_F.US,D,20230317,000000,23.15,23.15,22.365,22.44,6301,0
+RNR_F.US,D,20230320,000000,22.42,22.5519,22.22,22.22,7392,0
+RNR_F.US,D,20230321,000000,22.23,22.58,22.23,22.23,10871,0
+RNR_F.US,D,20230322,000000,22.18,22.4999,22.16,22.36,14801,0
+RNR_F.US,D,20230323,000000,22.39,22.49,22.03,22.03,9393,0
+RNR_F.US,D,20230324,000000,22.17,22.32,21.8,22.09,4371,0
+RNR_F.US,D,20230327,000000,22.22,22.43,21.7001,21.8401,20175,0
+RNR_F.US,D,20230328,000000,21.88,21.99,21.82,21.85,4221,0
+RNR_F.US,D,20230329,000000,22,22.445,21.94,22.44,25073,0
+RNR_F.US,D,20230330,000000,22.49,22.87,22.49,22.85,13749,0
+RNR_F.US,D,20230331,000000,22.73,23.14,22.73,23.12,27389,0
+RNR_F.US,D,20230403,000000,22.97,23.39,22.97,23.36,16035,0
+RNR_F.US,D,20230404,000000,23.44,23.59,23.38,23.58,28399,0
+RNR_F.US,D,20230405,000000,23.62,23.78,23.51,23.52,29221,0
+RNR_F.US,D,20230406,000000,23.5,23.8,23.5,23.64,20999,0
+RNR_F.US,D,20230410,000000,23.64,23.83,23.37,23.67,32145,0
+RNR_F.US,D,20230411,000000,23.56,23.86,23.56,23.86,13381,0
+RNR_F.US,D,20230412,000000,23.91,24.01,23.76,23.76,74224,0
+RNR_F.US,D,20230413,000000,23.71,24.1,23.71,24.08,53157,0
+RNR_F.US,D,20230414,000000,24.06,24.06,23.925,23.97,10935,0
+RNR_F.US,D,20230417,000000,23.9,24.03,23.8615,23.8615,10542,0
+RNR_F.US,D,20230418,000000,24,24.01,23.9,23.94,25841,0
+RNR_F.US,D,20230419,000000,23.83,24.1,23.83,24,24908,0
+RNR_F.US,D,20230420,000000,23.94,24,23.85,23.94,42384,0
+RNR_F.US,D,20230421,000000,23.94,24.225,23.94,23.96,41920,0
+RNR_F.US,D,20230424,000000,24.04,24.0979,23.91,23.99,18310,0
+RNR_F.US,D,20230425,000000,23.95,24.13,23.8412,23.85,16152,0
+RNR_F.US,D,20230426,000000,23.85,24.08,23.85,24,17670,0
+RNR_F.US,D,20230427,000000,23.93,24.27,23.9009,24.27,10086,0
+RNR_F.US,D,20230428,000000,24.13,24.36,24.12,24.16,36249,0
+RNR_F.US,D,20230501,000000,24.12,24.1784,23.87,23.87,19943,0
+RNR_F.US,D,20230502,000000,23.84,23.87,23.53,23.53,23701,0
+RNR_F.US,D,20230503,000000,23.54,23.71,23.3,23.3,14182,0
+RNR_F.US,D,20230504,000000,22.96,23.09,22.59,22.65,24747,0
+RNR_F.US,D,20230505,000000,22.9,23.16,22.76,22.94,66905,0
+RNR_F.US,D,20230508,000000,22.88,23.12,22.82,22.82,8757,0
+RNR_F.US,D,20230509,000000,22.82,23.0999,22.762,23.01,11191,0
+RNR_F.US,D,20230510,000000,23.25,23.4,23.16,23.1912,6354,0
+RNR_F.US,D,20230511,000000,23.14,23.27,23.1,23.27,5317,0
+RNR_F.US,D,20230512,000000,23.12,23.27,23.08,23.26,12735,0
+RNR_F.US,D,20230515,000000,23.26,23.26,23.13,23.2,14722,0
+RNR_F.US,D,20230516,000000,23.08,23.14,22.93,22.93,14587,0
+RNR_F.US,D,20230517,000000,22.97,23.27,22.95,23.24,17850,0
+RNR_F.US,D,20230518,000000,23.12,23.23,23.1024,23.13,9054,0
+RNR_F.US,D,20230519,000000,23.13,23.24,23,23.24,10869,0
+RNR_F.US,D,20230522,000000,23.05,23.22,22.92,23.22,14131,0
+RNR_F.US,D,20230523,000000,23.1,23.16,23.0235,23.06,6261,0
+RNR_F.US,D,20230524,000000,22.99,23.29,22.99,23.29,29132,0
+RNR_F.US,D,20230525,000000,23.15,23.29,23.04,23.12,8444,0
+RNR_F.US,D,20230526,000000,23.09,23.3,23.02,23.14,17753,0
+RNR_F.US,D,20230530,000000,23.02,23.45,22.9795,23.17,31425,0
+RNR_F.US,D,20230531,000000,23.26,23.42,23.12,23.14,41287,0
+RNR_F.US,D,20230601,000000,23.14,23.43,23.13,23.35,19616,0
+RNR_F.US,D,20230602,000000,23.26,23.95,23.26,23.88,20303,0
+RNR_F.US,D,20230605,000000,23.6,23.9886,23.6,23.81,8207,0
+RNR_F.US,D,20230606,000000,23.97,23.98,23.79,23.95,8604,0
+RNR_F.US,D,20230607,000000,23.83,23.83,23.65,23.7,12471,0
+RNR_F.US,D,20230608,000000,23.7,23.92,23.63,23.92,5538,0
+RNR_F.US,D,20230609,000000,23.67,23.88,23.67,23.82,7480,0
+RNR_F.US,D,20230612,000000,23.69,23.85,23.65,23.75,5964,0
+RNR_F.US,D,20230613,000000,23.87,23.87,23.55,23.63,20006,0
+RNR_F.US,D,20230614,000000,23.63,23.63,23.28,23.35,4004,0
+RNR_F.US,D,20230615,000000,23.29,23.5832,23.29,23.36,5011,0
+RNR_F.US,D,20230616,000000,23.36,23.515,23.29,23.475,6079,0
+RNR_F.US,D,20230620,000000,23.36,23.62,23.23,23.24,12420,0
+RNR_F.US,D,20230621,000000,23.19,23.45,23.19,23.24,7560,0
+RNR_F.US,D,20230622,000000,23.24,23.45,23.11,23.243,15834,0
+RNR_F.US,D,20230623,000000,23.01,23.24,22.88,22.89,12821,0
+RNR_F.US,D,20230626,000000,23.02,23.21,23.02,23.1,5231,0
+RNR_F.US,D,20230627,000000,22.95,23.32,22.87,22.87,5702,0
+RNR_F.US,D,20230628,000000,22.86,23.03,22.81,22.99,3959,0
+RNR_F.US,D,20230629,000000,22.99,22.99,22.53,22.56,17463,0
+RNR_F.US,D,20230630,000000,22.69,22.82,22.55,22.75,29626,0
+RNR_F.US,D,20230703,000000,22.76,23.1981,22.76,23.01,5740,0
+RNR_F.US,D,20230705,000000,23,23.32,22.78,22.94,17986,0
+RNR_F.US,D,20230706,000000,22.93,22.93,22.48,22.48,15178,0
+RNR_F.US,D,20230707,000000,22.5,22.67,22.5,22.51,14950,0
+RNR_F.US,D,20230710,000000,22.59,22.73,22.43,22.47,10598,0
+RNR_F.US,D,20230711,000000,22.6,22.7199,22.5,22.54,13658,0
+RNR_F.US,D,20230712,000000,22.66,22.79,22.65,22.79,8467,0
+RNR_F.US,D,20230713,000000,22.83,22.9,22.68,22.82,12325,0
+RNR_F.US,D,20230714,000000,22.7,22.97,22.6,22.61,9710,0
+RNR_F.US,D,20230717,000000,22.58,22.61,22.33,22.39,20158,0
+RNR_F.US,D,20230718,000000,22.31,22.7585,22.31,22.68,7200,0
+RNR_F.US,D,20230719,000000,22.6301,22.84,22.6301,22.78,3538,0
+RNR_F.US,D,20230720,000000,22.63,22.8399,22.63,22.73,12643,0
+RNR_F.US,D,20230721,000000,22.83,22.9,22.73,22.88,26821,0
+RNR_F.US,D,20230724,000000,22.825,22.91,22.76,22.91,4930,0
+RNR_F.US,D,20230725,000000,22.77,23.06,22.77,22.99,21748,0
+RNR_F.US,D,20230726,000000,22.9,23.19,22.9,23.05,27844,0
+RNR_F.US,D,20230727,000000,23.25,23.25,22.9,22.98,32491,0
+RNR_F.US,D,20230728,000000,23,23.14,22.91,23.0241,14558,0
+RNR_F.US,D,20230731,000000,23.13,23.25,23.0301,23.13,11932,0
+RNR_F.US,D,20230801,000000,23.1147,23.1147,23.02,23.07,7233,0
+RNR_F.US,D,20230802,000000,22.9,23.0499,22.8072,22.86,6462,0
+RNR_F.US,D,20230803,000000,23,23,22.65,22.73,12465,0
+RNR_F.US,D,20230804,000000,22.67,23.05,22.67,23,12300,0
+RNR_F.US,D,20230807,000000,23,23.11,22.9999,23.105,7933,0
+RNR_F.US,D,20230808,000000,23.1,23.12,23.04,23.12,5997,0
+RNR_F.US,D,20230809,000000,23.13,23.1499,23.0128,23.1035,9229,0
+RNR_F.US,D,20230810,000000,23.21,23.23,23.11,23.14,8481,0
+RNR_F.US,D,20230811,000000,23.04,23.19,23.0021,23.17,6221,0
+RNR_F.US,D,20230814,000000,23.15,23.17,23.03,23.108,11414,0
+RNR_F.US,D,20230815,000000,23.1,23.1363,22.92,22.92,8555,0
+RNR_F.US,D,20230816,000000,23.01,23.11,22.68,22.69,9672,0
+RNR_F.US,D,20230817,000000,22.84,22.84,22.51,22.51,12849,0
+RNR_F.US,D,20230818,000000,22.6,22.675,22.45,22.46,36066,0
+RNR_F.US,D,20230821,000000,22.57,22.57,22.14,22.18,15764,0
+RNR_F.US,D,20230822,000000,22.34,22.34,22.01,22.1601,11312,0
+RNR_F.US,D,20230823,000000,22.25,22.54,22.1329,22.54,8825,0
+RNR_F.US,D,20230824,000000,22.59,22.59,22.27,22.57,9350,0
+RNR_F.US,D,20230825,000000,22.57,22.58,22.33,22.58,16371,0
+RNR_F.US,D,20230828,000000,22.58,22.7999,22.47,22.635,11046,0
+RNR_F.US,D,20230829,000000,22.7,22.7,22.55,22.57,5652,0
+RNR_F.US,D,20230830,000000,22.32,22.4499,22.24,22.24,8142,0
+RNR_F.US,D,20230831,000000,22.39,22.55,22.19,22.46,33655,0
+RNR_F.US,D,20230901,000000,22.45,22.45,21.98,22.17,24772,0
+RNR_F.US,D,20230905,000000,22.16,22.1789,21.7,21.73,23715,0
+RNR_F.US,D,20230906,000000,21.76,21.8299,21.32,21.6,26667,0
+RNR_F.US,D,20230907,000000,21.57,21.72,21.48,21.64,24648,0
+RNR_F.US,D,20230908,000000,21.7,21.7908,21.63,21.67,13700,0
+RNR_F.US,D,20230911,000000,21.7,21.7125,21.43,21.44,23144,0
+RNR_F.US,D,20230912,000000,21.48,21.4965,21.2101,21.37,21708,0
+RNR_F.US,D,20230913,000000,21.37,21.67,21.25,21.67,49058,0
+RNR_F.US,D,20230914,000000,21.67,21.745,21.49,21.59,35296,0
+RNR_F.US,D,20230915,000000,21.59,21.6385,21.46,21.54,17606,0
+RNR_F.US,D,20230918,000000,21.54,21.7236,21.48,21.7,13239,0
+RNR_F.US,D,20230919,000000,21.67,21.77,21.5672,21.6,10274,0
+RNR_F.US,D,20230920,000000,21.71,21.88,21.53,21.57,25616,0
+RNR_F.US,D,20230921,000000,21.39,21.42,21.14,21.29,40989,0
+RNR_F.US,D,20230922,000000,21.35,21.58,21.337,21.54,23613,0
+RNR_F.US,D,20230925,000000,21.31,21.51,21.31,21.51,11412,0
+RNR_F.US,D,20230926,000000,21.5,21.5802,21.38,21.38,41237,0
+RNR_F.US,D,20230927,000000,21.53,21.53,21.31,21.34,7947,0
+RNR_F.US,D,20230928,000000,21.43,21.43,21.2101,21.31,32964,0
+RNR_F.US,D,20230929,000000,21.49,21.61,21.04,21.15,235636,0
+RNR_F.US,D,20231002,000000,21.14,21.14,20.89,21.02,22566,0
+RNR_F.US,D,20231003,000000,20.97,20.97,20.435,20.7,40376,0
+RNR_F.US,D,20231004,000000,20.77,20.9083,20.55,20.63,18474,0
+RNR_F.US,D,20231005,000000,20.73,20.73,20.54,20.65,13152,0
+RNR_F.US,D,20231006,000000,20.55,20.81,20.5425,20.72,14227,0
+RNR_F.US,D,20231009,000000,20.72,20.9995,20.72,20.96,10905,0
+RNR_F.US,D,20231010,000000,20.98,21.16,20.9,21.07,29707,0
+RNR_F.US,D,20231011,000000,21.24,21.4499,21.04,21.32,12676,0
+RNR_F.US,D,20231012,000000,21.29,21.35,21.07,21.15,34428,0
+RNR_F.US,D,20231013,000000,21.29,21.29,20.91,20.91,13533,0
+RNR_F.US,D,20231016,000000,21,21.1499,20.92,20.95,13444,0
+RNR_F.US,D,20231017,000000,20.87,20.88,20.63,20.64,16502,0
+RNR_F.US,D,20231018,000000,20.64,20.7699,20.61,20.61,22868,0
+RNR_F.US,D,20231019,000000,20.69,20.78,20.69,20.71,28389,0
+RNR_F.US,D,20231020,000000,20.78,20.98,20.62,20.93,26340,0
+RNR_F.US,D,20231023,000000,20.89,20.99,20.7201,20.92,16968,0
+RNR_F.US,D,20231024,000000,21.02,21.23,21.01,21.23,21390,0
+RNR_F.US,D,20231025,000000,21.17,21.29,20.92,21.2,25086,0
+RNR_F.US,D,20231026,000000,21.26,21.31,21.06,21.28,8278,0
+RNR_F.US,D,20231027,000000,21.34,21.34,21.16,21.22,22270,0
+RNR_F.US,D,20231030,000000,21.29,21.46,21.155,21.41,55206,0
+RNR_F.US,D,20231031,000000,21.48,21.73,21.3,21.53,94107,0
+RNR_F.US,D,20231101,000000,21.69,21.8,21.47,21.54,36869,0
+RNR_F.US,D,20231102,000000,21.97,22,21.56,21.97,27127,0
+RNR_F.US,D,20231103,000000,22.17,22.1947,22.01,22.18,11715,0
+RNR_F.US,D,20231106,000000,22.23,22.24,22.0521,22.135,12916,0
+RNR_F.US,D,20231107,000000,22.22,22.25,22.0201,22.25,8578,0
+RNR_F.US,D,20231108,000000,22.16,22.33,22.16,22.26,22458,0
+RNR_F.US,D,20231109,000000,22.32,22.33,21.89,21.89,15615,0
+RNR_F.US,D,20231110,000000,22,22.15,21.99,22.1,12866,0
+RNR_F.US,D,20231113,000000,22.17,22.36,21.96,22.36,21574,0
+RNR_F.US,D,20231114,000000,22.56,22.9,22.56,22.84,18137,0
+RNR_F.US,D,20231115,000000,22.84,22.84,22.735,22.83,6166,0
+RNR_F.US,D,20231116,000000,22.91,23.09,22.8014,22.99,33741,0
+RNR_F.US,D,20231117,000000,22.92,23.0699,22.9,22.92,18127,0
+RNR_F.US,D,20231120,000000,23.01,23.06,22.9421,23.01,11469,0
+RNR_F.US,D,20231121,000000,23.06,23.13,22.7813,22.95,22263,0
+RNR_F.US,D,20231122,000000,22.87,23.03,22.725,22.77,31084,0
+RNR_F.US,D,20231124,000000,22.84,22.92,22.77,22.92,11530,0
+RNR_F.US,D,20231127,000000,22.925,23.12,22.925,22.99,25588,0
+RNR_F.US,D,20231128,000000,23.06,23.33,22.889,23.23,24462,0
+RNR_F.US,D,20231129,000000,22.91,23.28,22.91,23.21,40326,0
+RNR_F.US,D,20231130,000000,23.28,23.48,23.21,23.21,64537,0
+RNR_F.US,D,20231201,000000,23.36,23.68,23.35,23.59,104385,0
+RNR_F.US,D,20231204,000000,23.5,23.6,23.4,23.42,32850,0
+RNR_F.US,D,20231205,000000,23.48,23.57,23.35,23.42,34371,0
+RNR_F.US,D,20231206,000000,23.58,23.58,23.26,23.33,28286,0
+RNR_F.US,D,20231207,000000,23.4,23.53,23.33,23.4,18846,0
+RNR_F.US,D,20231208,000000,23.35,23.48,23.29,23.38,16503,0
+RNR_F.US,D,20231211,000000,23.42,23.439,23.15,23.2932,21094,0
+RNR_F.US,D,20231212,000000,23.29,23.44,23.17,23.18,29384,0
+RNR_F.US,D,20231213,000000,23.24,23.66,23.18,23.56,20310,0
+RNR_F.US,D,20231214,000000,23.8,24,23.7619,23.89,19589,0
+RNR_F.US,D,20231215,000000,23.89,24.12,23.52,23.64,31988,0
+RNR_F.US,D,20231218,000000,23.69,23.79,23.39,23.4,18489,0
+RNR_F.US,D,20231219,000000,23.52,23.76,23.4664,23.64,13694,0
+RNR_F.US,D,20231220,000000,23.63,23.88,23.63,23.67,24336,0
+RNR_F.US,D,20231221,000000,23.75,23.79,23.62,23.66,31454,0
+RNR_F.US,D,20231222,000000,23.79,23.86,23.6811,23.74,18334,0
+RNR_F.US,D,20231226,000000,23.8,24.09,23.745,23.95,13579,0
+RNR_F.US,D,20231227,000000,24.06,24.13,23.9,24.07,12479,0
+RNR_F.US,D,20231228,000000,24.07,24.1,23.98,23.98,34074,0
+RNR_F.US,D,20231229,000000,24.02,24.0797,23.88,23.89,231657,0
+RNR_F.US,D,20240102,000000,23.81,23.88,23.66,23.77,32395,0
+RNR_F.US,D,20240103,000000,23.67,23.76,23.62,23.71,20183,0
+RNR_F.US,D,20240104,000000,23.67,23.77,23.655,23.69,9739,0
+RNR_F.US,D,20240105,000000,23.67,23.8384,23.67,23.74,53091,0
+RNR_F.US,D,20240108,000000,23.81,23.92,23.8,23.9,10846,0
+RNR_F.US,D,20240109,000000,23.92,24,23.89,23.93,5751,0
+RNR_F.US,D,20240110,000000,23.93,24.03,23.76,23.76,21455,0
+RNR_F.US,D,20240111,000000,23.85,23.8999,23.7,23.81,11444,0
+RNR_F.US,D,20240112,000000,23.82,23.9307,23.81,23.89,6175,0
+RNR_F.US,D,20240116,000000,23.95,23.95,23.8,23.82,52147,0
+RNR_F.US,D,20240117,000000,23.79,23.89,23.64,23.86,28612,0
+RNR_F.US,D,20240118,000000,23.88,23.95,23.73,23.81,29471,0
+RNR_F.US,D,20240119,000000,23.81,23.99,23.66,23.99,34777,0
+RNR_F.US,D,20240122,000000,24.09,24.23,24.05,24.23,14295,0
+RNR_F.US,D,20240123,000000,24.22,24.26,24.14,24.21,31705,0
+RNR_F.US,D,20240124,000000,24.33,24.4,24.23,24.26,21697,0
+RNR_F.US,D,20240125,000000,24.39,24.54,24.32,24.54,28508,0
+RNR_F.US,D,20240126,000000,24.5,24.57,24.44,24.54,21373,0
+RNR_F.US,D,20240129,000000,24.58,24.7486,24.52,24.74,22024,0
+RNR_F.US,D,20240130,000000,24.77,24.79,24.6208,24.79,17027,0
+RNR_F.US,D,20240131,000000,24.6,25.01,24.6,24.89,80053,0
+RNR_F.US,D,20240201,000000,25.05,25.05,24.693,25.01,32381,0
+RNR_F.US,D,20240202,000000,24.92,25.025,24.8301,24.94,15217,0
+RNR_F.US,D,20240205,000000,24.82,24.82,24.62,24.67,51586,0
+RNR_F.US,D,20240206,000000,24.81,24.81,24.63,24.69,42040,0
+RNR_F.US,D,20240207,000000,24.78,24.84,24.6438,24.76,14843,0
+RNR_F.US,D,20240208,000000,24.7,24.93,24.64,24.86,18931,0
+RNR_F.US,D,20240209,000000,24.96,25.08,24.885,24.99,10155,0
+RNR_F.US,D,20240212,000000,24.94,25.0992,24.86,25,16555,0
+RNR_F.US,D,20240213,000000,24.8,24.87,24.66,24.69,24527,0
+RNR_F.US,D,20240214,000000,24.75,24.83,24.66,24.69,11253,0
+RNR_F.US,D,20240215,000000,24.72,24.965,24.72,24.85,9432,0
+RNR_F.US,D,20240216,000000,24.85,24.8581,24.7444,24.79,6649,0
+RNR_F.US,D,20240220,000000,24.82,24.8899,24.7512,24.85,8391,0
+RNR_F.US,D,20240221,000000,24.85,25.06,24.8,24.81,28951,0
+RNR_F.US,D,20240222,000000,24.95,24.95,24.78,24.83,36724,0
+RNR_F.US,D,20240223,000000,24.93,25.02,24.85,24.96,15618,0
+RNR_F.US,D,20240226,000000,25.07,25.07,24.87,24.93,26472,0
+RNR_F.US,D,20240227,000000,24.9,25.015,24.88,24.88,21495,0
+RNR_F.US,D,20240228,000000,24.59,24.66,24.5485,24.55,11988,0
+RNR_F.US,D,20240229,000000,24.59,24.84,24.54,24.64,32886,0
+RNR_F.US,D,20240301,000000,24.65,24.845,24.57,24.73,21147,0
+RNR_F.US,D,20240304,000000,24.71,24.735,24.55,24.55,13678,0
+RNR_F.US,D,20240305,000000,24.55,24.64,24.52,24.6,26754,0
+RNR_F.US,D,20240306,000000,24.65,24.8396,24.6301,24.75,15507,0
+RNR_F.US,D,20240307,000000,24.75,24.8599,24.75,24.8,17068,0
+RNR_F.US,D,20240308,000000,24.81,24.865,24.81,24.83,15488,0
+RNR_F.US,D,20240311,000000,24.89,24.8911,24.82,24.82,5043,0
+RNR_F.US,D,20240312,000000,24.825,24.85,24.64,24.72,17084,0
+RNR_F.US,D,20240313,000000,24.85,24.85,24.6451,24.6932,22171,0
+RNR_F.US,D,20240314,000000,24.78,24.78,24.42,24.43,27369,0
+RNR_F.US,D,20240315,000000,24.37,24.535,24.24,24.35,26476,0
+RNR_F.US,D,20240318,000000,24.32,24.4578,24.3,24.33,15179,0
+RNR_F.US,D,20240319,000000,24.43,24.51,24.35,24.45,8998,0
+RNR_F.US,D,20240320,000000,24.48,24.63,24.46,24.58,17436,0
+RNR_F.US,D,20240321,000000,24.68,24.8446,24.68,24.81,16459,0
+RNR_F.US,D,20240322,000000,24.9,24.9,24.43,24.52,66136,0
+RNR_F.US,D,20240325,000000,24.48,24.5536,24.41,24.5536,12520,0
+RNR_F.US,D,20240326,000000,24.48,24.53,24.3844,24.46,5883,0
+RNR_F.US,D,20240327,000000,24.62,24.77,24.48,24.67,9331,0
+RNR_F.US,D,20240328,000000,24.74,24.8799,24.61,24.7,9552,0
+RNR_F.US,D,20240401,000000,24.64,24.7362,24.51,24.65,14172,0
+RNR_F.US,D,20240402,000000,24.46,24.64,24.36,24.53,12560,0
+RNR_F.US,D,20240403,000000,24.4,24.49,24.39,24.39,7000,0
+RNR_F.US,D,20240404,000000,24.44,24.58,24.43,24.48,5713,0
+RNR_F.US,D,20240405,000000,24.48,24.58,24.4156,24.53,7082,0
+RNR_F.US,D,20240408,000000,24.53,24.53,24.3836,24.45,10944,0
+RNR_F.US,D,20240409,000000,24.39,24.56,24.39,24.44,8486,0
+RNR_F.US,D,20240410,000000,24.3,24.3,23.89,24.08,17625,0
+RNR_F.US,D,20240411,000000,24.21,24.21,23.74,23.82,14675,0
+RNR_F.US,D,20240412,000000,23.74,23.9228,23.65,23.66,7138,0
+RNR_F.US,D,20240415,000000,23.64,23.64,23.01,23.09,20894,0
+RNR_F.US,D,20240416,000000,22.95,23.57,22.8801,22.98,11793,0
+RNR_F.US,D,20240417,000000,23.08,23.31,23.01,23.19,17419,0
+RNR_F.US,D,20240418,000000,23.2,23.2787,23.01,23.01,13740,0
+RNR_F.US,D,20240419,000000,23.16,23.16,23,23.04,22359,0
+RNR_F.US,D,20240422,000000,23,23.1643,23,23.07,4131,0
+RNR_F.US,D,20240423,000000,23.12,23.4088,23.114,23.38,13057,0
+RNR_F.US,D,20240424,000000,23.38,23.38,23.22,23.3,10811,0
+RNR_F.US,D,20240425,000000,23.15,23.15,22.97,23.01,9181,0
+RNR_F.US,D,20240426,000000,23.18,23.3377,23.03,23.15,18032,0
+RNR_F.US,D,20240429,000000,23.14,23.32,23.1101,23.32,9783,0
+RNR_F.US,D,20240430,000000,23.29,23.29,22.68,22.76,72364,0
+RNR_F.US,D,20240501,000000,22.84,23.12,22.83,23.01,33378,0
+RNR_F.US,D,20240502,000000,23.03,23.12,22.94,23.07,8358,0
+RNR_F.US,D,20240503,000000,23.22,23.35,23.16,23.35,11042,0
+RNR_F.US,D,20240506,000000,23.4,23.52,23.28,23.48,6409,0
+RNR_F.US,D,20240507,000000,23.58,23.6387,23.48,23.49,17357,0
+RNR_F.US,D,20240508,000000,23.43,23.44,23.13,23.17,13585,0
+RNR_F.US,D,20240509,000000,23.18,23.3286,23.08,23.18,15262,0
+RNR_F.US,D,20240510,000000,23.11,23.34,23.1,23.34,11564,0
+RNR_F.US,D,20240513,000000,23.37,23.4299,23.16,23.32,8444,0
+RNR_F.US,D,20240514,000000,23.43,23.4361,23.17,23.2,10611,0
+RNR_F.US,D,20240515,000000,23.45,23.5,23.3,23.39,21777,0
+RNR_F.US,D,20240516,000000,23.46,23.5584,23.26,23.39,18711,0
+RNR_F.US,D,20240517,000000,23.26,23.3937,23.2,23.345,10215,0
+RNR_F.US,D,20240520,000000,23.27,23.44,23.27,23.4298,7996,0
+RNR_F.US,D,20240521,000000,23.35,23.54,23.32,23.4,10770,0
+RNR_F.US,D,20240522,000000,23.31,23.4392,23.2701,23.36,6149,0
+RNR_F.US,D,20240523,000000,23.41,23.42,23.06,23.13,20610,0
+RNR_F.US,D,20240524,000000,23.08,23.33,23.08,23.22,9487,0
+RNR_F.US,D,20240528,000000,23.22,23.4162,23.1,23.1349,7636,0
+RNR_F.US,D,20240529,000000,23.05,23.05,22.77,22.8,35721,0
+RNR_F.US,D,20240530,000000,22.84,23,22.84,22.85,19087,0
+RNR_F.US,D,20240531,000000,22.84,22.88,22.6,22.67,23283,0
+RNR_F.US,D,20240603,000000,22.8,22.95,22.71,22.83,39268,0
+RNR_F.US,D,20240604,000000,22.93,23.01,22.8601,22.95,16039,0
+RNR_F.US,D,20240605,000000,23.01,23.01,22.8206,22.87,20934,0
+RNR_F.US,D,20240606,000000,22.83,22.91,22.83,22.88,10386,0
+RNR_F.US,D,20240607,000000,22.8,22.8801,22.76,22.79,8615,0
+RNR_F.US,D,20240610,000000,22.84,22.84,22.68,22.72,6644,0
+RNR_F.US,D,20240611,000000,22.75,22.76,22.68,22.73,9131,0
+RNR_F.US,D,20240612,000000,22.92,23.05,22.8,22.86,14429,0
+RNR_F.US,D,20240613,000000,22.96,23,22.77,22.875,10838,0
+RNR_F.US,D,20240614,000000,22.905,23.0003,22.85,22.87,29708,0
+RNR_F.US,D,20240617,000000,22.82,22.96,22.75,22.96,9937,0
+RNR_F.US,D,20240618,000000,22.9,23.11,22.9,23.075,10848,0
+RNR_F.US,D,20240620,000000,23.05,23.075,22.975,23.07,34922,0
+RNR_F.US,D,20240621,000000,23.01,23.15,22.98,22.98,25711,0
+RNR_F.US,D,20240624,000000,23.0363,23.0363,22.9401,22.98,9935,0
+RNR_F.US,D,20240625,000000,23.07,23.09,22.95,23.09,13537,0
+RNR_F.US,D,20240626,000000,22.92,23.1,22.92,23.08,17450,0
+RNR_F.US,D,20240627,000000,23.02,23.2488,23.02,23.13,20620,0
+RNR_F.US,D,20240628,000000,23.13,23.17,23.08,23.1,44276,0
+RNR_F.US,D,20240701,000000,22.97,23.14,22.93,23.04,17021,0
+RNR_F.US,D,20240702,000000,23,23.1,23,23.03,16574,0
+RNR_F.US,D,20240703,000000,23.18,23.28,23.0843,23.1602,20047,0
+RNR_F.US,D,20240705,000000,23.12,23.48,23.12,23.3,6381,0
+RNR_F.US,D,20240708,000000,23.29,23.4299,23.255,23.4285,13383,0
+RNR_F.US,D,20240709,000000,23.43,23.58,23.37,23.56,53272,0
+RNR_F.US,D,20240710,000000,23.5,23.68,23.45,23.68,18056,0
+RNR_F.US,D,20240711,000000,23.68,24.02,23.68,24,7548,0
+RNR_F.US,D,20240712,000000,23.99,24.18,23.99,24,18321,0
+RNR_F.US,D,20240715,000000,23.94,24.19,23.9029,24.08,7540,0
+RNR_F.US,D,20240716,000000,24.04,24.2015,24.04,24.105,5843,0
+RNR_F.US,D,20240717,000000,24.14,24.17,24.04,24.13,5215,0
+RNR_F.US,D,20240718,000000,24.12,24.18,23.8401,23.9,22330,0
+RNR_F.US,D,20240719,000000,23.9,24.08,23.9,23.92,29114,0
+RNR_F.US,D,20240722,000000,24.18,24.1866,23.81,23.81,25579,0
+RNR_F.US,D,20240723,000000,23.81,23.98,23.6803,23.735,7473,0
+RNR_F.US,D,20240724,000000,23.91,23.92,23.49,23.49,7824,0
+RNR_F.US,D,20240725,000000,23.66,23.68,23.5,23.6,6969,0
+RNR_F.US,D,20240726,000000,23.65,23.7398,23.65,23.71,4256,0
+RNR_F.US,D,20240729,000000,23.785,23.785,23.5504,23.5561,10753,0
+RNR_F.US,D,20240730,000000,23.55,23.69,23.55,23.69,9252,0
+RNR_F.US,D,20240731,000000,23.69,23.73,23.28,23.29,48993,0
+RNR_F.US,D,20240801,000000,23.41,23.63,23.34,23.62,20430,0
+RNR_F.US,D,20240802,000000,23.5,23.84,23.5,23.84,8050,0
+RNR_F.US,D,20240805,000000,23.58,23.76,23.48,23.58,10716,0
+RNR_F.US,D,20240806,000000,23.48,23.94,23.48,23.84,13584,0
+RNR_F.US,D,20240807,000000,23.98,24.07,23.85,24.06,9064,0
+RNR_F.US,D,20240808,000000,24.09,24.25,23.9354,24.24,5703,0
+RNR_F.US,D,20240809,000000,24.27,24.27,24.02,24.2,7161,0
+RNR_F.US,D,20240812,000000,24.1089,24.12,23.86,23.88,9272,0
+RNR_F.US,D,20240813,000000,24.055,24.075,23.87,23.96,15693,0
+RNR_F.US,D,20240814,000000,24.01,24.1899,24.01,24.1899,30519,0
+RNR_F.US,D,20240815,000000,24.09,24.2196,24.09,24.2193,8288,0
+RNR_F.US,D,20240816,000000,24.23,24.44,24.23,24.44,12539,0
+RNR_F.US,D,20240819,000000,24.44,24.515,24.42,24.46,3223,0
+RNR_F.US,D,20240820,000000,24.6,24.6,24.52,24.5698,3460,0
+RNR_F.US,D,20240821,000000,24.58,24.65,24.5,24.59,11310,0
+RNR_F.US,D,20240822,000000,24.48,24.65,24.48,24.62,7337,0
+RNR_F.US,D,20240823,000000,24.59,24.84,24.59,24.84,6319,0
+RNR_F.US,D,20240826,000000,24.89,24.95,24.83,24.89,16560,0
+RNR_F.US,D,20240827,000000,24.78,24.87,24.78,24.85,18605,0
+RNR_F.US,D,20240828,000000,24.8726,24.98,24.87,24.97,18543,0
+RNR_F.US,D,20240829,000000,24.98,24.99,24.88,24.93,14133,0
+RNR_F.US,D,20240830,000000,24.66,24.72,24.29,24.6,91959,0
+RNR_F.US,D,20240903,000000,24.6,24.6,24.48,24.55,16748,0
+RNR_F.US,D,20240904,000000,24.5,24.62,24.5,24.56,29449,0
+RNR_F.US,D,20240905,000000,24.6,24.78,24.6,24.71,52937,0
+RNR_F.US,D,20240906,000000,24.6,24.71,24.54,24.6,15407,0
+RNR_F.US,D,20240909,000000,24.56,24.78,24.56,24.75,8350,0
+RNR_F.US,D,20240910,000000,24.75,24.85,24.68,24.84,4788,0
+RNR_F.US,D,20240911,000000,24.75,24.85,24.7101,24.85,6443,0
+RNR_F.US,D,20240912,000000,24.9686,24.9686,24.92,24.92,7535,0
+RNR_F.US,D,20240913,000000,25,25,24.9301,24.98,10295,0
+RNR_F.US,D,20240916,000000,25,25,24.9501,24.99,8203,0
+RNR_F.US,D,20240917,000000,24.9731,25.08,24.8,24.89,23516,0
+RNR_F.US,D,20240918,000000,24.88,24.9025,24.74,24.82,13618,0
+RNR_F.US,D,20240919,000000,24.85,25.0781,24.85,25,11532,0
+RNR_F.US,D,20240920,000000,24.99,25.0154,24.8716,24.9188,11981,0
+RNR_F.US,D,20240923,000000,24.92,24.92,24.875,24.9,6514,0
+RNR_F.US,D,20240924,000000,24.86,24.99,24.73,24.98,13721,0
+RNR_F.US,D,20240925,000000,24.99,24.99,24.88,24.99,5657,0
+RNR_F.US,D,20240926,000000,25,25,24.955,24.9742,2735,0
+RNR_F.US,D,20240927,000000,25,25.025,24.96,24.96,9015,0
+RNR_F.US,D,20240930,000000,24.935,24.97,24.75,24.77,27042,0
+RNR_F.US,D,20241001,000000,24.75,24.84,24.6,24.84,4997,0
+RNR_F.US,D,20241002,000000,24.8197,24.97,24.785,24.91,8905,0
+RNR_F.US,D,20241003,000000,24.79,24.99,24.75,24.95,14966,0
+RNR_F.US,D,20241004,000000,24.99,24.99,24.82,24.885,19962,0
+RNR_F.US,D,20241007,000000,24.8243,24.8989,24.71,24.71,33539,0
+RNR_F.US,D,20241008,000000,24.59,24.7,24.43,24.46,38983,0
+RNR_F.US,D,20241009,000000,24.39,24.51,24.24,24.24,16431,0
+RNR_F.US,D,20241010,000000,24.25,24.35,24.17,24.22,14094,0
+RNR_F.US,D,20241011,000000,24.16,24.38,24.16,24.33,15024,0
+RNR_F.US,D,20241014,000000,24.24,24.38,24.22,24.32,23328,0
+RNR_F.US,D,20241015,000000,24.44,24.51,24.37,24.395,20359,0
+RNR_F.US,D,20241016,000000,24.46,24.5499,24.46,24.53,19332,0
+RNR_F.US,D,20241017,000000,24.41,24.5499,24.3,24.38,8315,0
+RNR_F.US,D,20241018,000000,24.45,24.51,24.4,24.41,27593,0
+RNR_F.US,D,20241021,000000,24.44,24.44,24.18,24.2,48327,0
+RNR_F.US,D,20241022,000000,24.24,24.3394,24.21,24.28,15827,0
+RNR_F.US,D,20241023,000000,24.22,24.25,24.02,24.18,25160,0
+RNR_F.US,D,20241024,000000,24.09,24.2981,24.07,24.13,7367,0
+RNR_F.US,D,20241025,000000,24.22,24.27,24.18,24.18,18777,0
+RNR_F.US,D,20241028,000000,24.28,24.28,24.11,24.26,6554,0
+RNR_F.US,D,20241029,000000,24.21,24.23,24.12,24.18,19937,0
+RNR_F.US,D,20241030,000000,24.28,24.38,24.22,24.24,9093,0
+RNR_F.US,D,20241031,000000,24.16,24.39,24.15,24.15,33906,0
+RNR_F.US,D,20241101,000000,24.18,24.439,24.16,24.2399,12616,0
+RNR_F.US,D,20241104,000000,24.38,24.49,24.3,24.39,11736,0
+RNR_F.US,D,20241105,000000,24.32,24.5993,24.32,24.5925,28183,0
+RNR_F.US,D,20241106,000000,24.45,24.47,24.34,24.38,8033,0
+RNR_F.US,D,20241107,000000,24.38,24.5,24.38,24.4501,5839,0
+RNR_F.US,D,20241108,000000,24.46,24.7,24.46,24.6001,12842,0
+RNR_F.US,D,20241111,000000,24.8283,24.8283,24.6,24.68,53350,0
+RNR_F.US,D,20241112,000000,24.68,24.68,24.46,24.46,11803,0
+RNR_F.US,D,20241113,000000,24.4969,24.55,24.405618,24.41,8643,0
+RNR_F.US,D,20241114,000000,24.49,24.49,24.3,24.42,7654,0
+RNR_F.US,D,20241115,000000,24.42,24.48,24.3,24.43,11653,0
+RNR_F.US,D,20241118,000000,24.3999,24.501652,24.3066,24.469,14261,0
+RNR_F.US,D,20241119,000000,24.4312,24.44,24.35,24.38,20788,0
+RNR_F.US,D,20241120,000000,24.3101,24.4,24.3101,24.32,9655,0
+RNR_F.US,D,20241121,000000,24.3014,24.57,24.3014,24.43,13917,0
+RNR_F.US,D,20241122,000000,24.454,24.575,24.41,24.48,6433,0
+RNR_F.US,D,20241125,000000,24.5834,24.71,24.54,24.58,6701,0
+RNR_F.US,D,20241126,000000,24.595,24.64,24.44,24.5,6191,0
+RNR_F.US,D,20241127,000000,24.5645,24.57,24.3601,24.5383,6812,0
+RNR_F.US,D,20241129,000000,24.02,24.44,24.02,24.43,46205,0
+RNR_F.US,D,20241202,000000,24.3,24.39,24.1272,24.23,29517,0
+RNR_F.US,D,20241203,000000,24.18,24.32,24.0711,24.21,9227,0
+RNR_F.US,D,20241204,000000,24.0615,24.2442,24.0615,24.13,6688,0
+RNR_F.US,D,20241205,000000,24.2599,24.29,24.15,24.25,7856,0
+RNR_F.US,D,20241206,000000,24.3468,24.4243,24.18,24.18,19716,0
+RNR_F.US,D,20241209,000000,24.3436,24.35,24.07,24.15,10953,0
+RNR_F.US,D,20241210,000000,24.23,24.23,24.075,24.13,14749,0
+RNR_F.US,D,20241211,000000,24.1788,24.23,24.13,24.15,10709,0
+RNR_F.US,D,20241212,000000,24.12,24.12,23.88,23.96,17513,0
+RNR_F.US,D,20241213,000000,23.95,23.95,23.67,23.72,16094,0
+RNR_F.US,D,20241216,000000,23.75,23.94,23.65,23.65,19921,0
+RNR_F.US,D,20241217,000000,23.65,23.7139,23.52,23.55,26420,0
+RNR_F.US,D,20241218,000000,23.64,23.65,23.27,23.27,19693,0
+RNR_F.US,D,20241219,000000,23.17,23.18,23.0001,23.02,24900,0
+RNR_F.US,D,20241220,000000,23.07,23.2817,23.04,23.21,18709,0
+RNR_F.US,D,20241223,000000,23.3,23.32,23.11,23.11,29932,0
+RNR_F.US,D,20241224,000000,23.1107,23.1107,22.93,23,8630,0
+RNR_F.US,D,20241226,000000,23.0367,23.2,22.7919,22.81,19788,0
+RNR_F.US,D,20241227,000000,22.79,22.88,22.49,22.49,38937,0
+RNR_F.US,D,20241230,000000,22.57,22.67,22.49,22.51,66804,0
+RNR_F.US,D,20241231,000000,22.54,22.7724,22.34,22.41,157368,0
+RNR_F.US,D,20250102,000000,22.58,22.85,22.54,22.84,41528,0
+RNR_F.US,D,20250103,000000,22.94,23.13,22.78,23,23708,0
+RNR_F.US,D,20250106,000000,22.96,23.06,22.8125,23.01,15467,0
+RNR_F.US,D,20250107,000000,22.97,22.97,22.65,22.76,29468,0
+RNR_F.US,D,20250108,000000,22.8477,22.8477,22.51,22.77,9385,0
+RNR_F.US,D,20250110,000000,22.3618,22.6767,22.21,22.21,19217,0
+RNR_F.US,D,20250113,000000,22.1301,22.21,21.8,22,26238,0
+RNR_F.US,D,20250114,000000,21.9798,22.16,21.9201,22.1072,21226,0
+RNR_F.US,D,20250115,000000,22.69,22.8653,22.4,22.55,24389,0
+RNR_F.US,D,20250116,000000,22.54,22.9499,22.4403,22.94,15866,0
+RNR_F.US,D,20250117,000000,23,23.02,22.87,22.87,14019,0
+RNR_F.US,D,20250121,000000,22.94,23.28,22.88,23.26,22039,0
+RNR_F.US,D,20250122,000000,23.1773,23.3,22.96,23.05,6360,0
+RNR_F.US,D,20250123,000000,22.9,23.2428,22.9,22.93,7484,0
+RNR_F.US,D,20250124,000000,23.05,23.12,22.9,23.1,7003,0
+RNR_F.US,D,20250127,000000,23.02,23.35,23.02,23.32,19360,0
+RNR_F.US,D,20250128,000000,23.225,23.225,23.06,23.07,6975,0
+RNR_F.US,D,20250129,000000,23.09,23.18,22.76,22.79,25449,0
+RNR_F.US,D,20250130,000000,22.84,22.93,22.7618,22.83,8892,0
+RNR_F.US,D,20250131,000000,22.915,22.93,22.5,22.5,24710,0
+RNR_F.US,D,20250203,000000,22.6,22.77,22.39,22.49,18062,0
+RNR_F.US,D,20250204,000000,22.49,22.55,22.4339,22.44,15519,0
+RNR_F.US,D,20250205,000000,22.51,22.8393,22.4783,22.7615,8827,0
+RNR_F.US,D,20250206,000000,22.805,22.8999,22.646,22.77,10861,0
+RNR_F.US,D,20250207,000000,22.685,22.76,22.6012,22.68,6794,0
+RNR_F.US,D,20250210,000000,22.705,22.76,22.61,22.7,5294,0
+RNR_F.US,D,20250211,000000,22.77,22.78,22.6901,22.76,5650,0
+RNR_F.US,D,20250212,000000,22.66,22.82,22.59,22.76,58868,0
+RNR_F.US,D,20250213,000000,22.845,22.99,22.7253,22.74,48293,0
+RNR_F.US,D,20250214,000000,22.84,22.89,22.76,22.77,15563,0
+RNR_F.US,D,20250218,000000,22.715,22.82,22.62,22.62,5795,0
+RNR_F.US,D,20250219,000000,22.63,22.64,22.5609,22.61,7872,0
+RNR_F.US,D,20250220,000000,22.65,22.6864,22.54,22.54,15183,0
+RNR_F.US,D,20250221,000000,22.625,22.75,22.6,22.63,13356,0
+RNR_F.US,D,20250224,000000,22.65,22.79,22.65,22.7,14825,0
+RNR_F.US,D,20250225,000000,22.880836,22.92,22.75,22.82,10112,0
+RNR_F.US,D,20250226,000000,22.8,22.86,22.73,22.8,27125,0
+RNR_F.US,D,20250227,000000,22.84,22.92,22.75,22.83,17769,0
+RNR_F.US,D,20250228,000000,22.45,22.6,22.45,22.6,14504,0
+RNR_F.US,D,20250303,000000,22.54,22.67,22.5,22.57,11492,0
+RNR_F.US,D,20250304,000000,22.4217,22.58,22.2216,22.39,26030,0
+RNR_F.US,D,20250305,000000,22.37,22.44,22.2001,22.34,20039,0
+RNR_F.US,D,20250306,000000,22.18,22.2599,22.14,22.23,9305,0
+RNR_F.US,D,20250307,000000,22.29,22.32,22.02,22.12,20672,0
+RNR_F.US,D,20250310,000000,22.0017,22.1502,21.975,21.975,36760,0
+RNR_F.US,D,20250311,000000,21.95,22,21.8611,21.93,10102,0
+RNR_F.US,D,20250312,000000,22.0379,22.0379,21.88,22.02,16243,0
+RNR_F.US,D,20250313,000000,22.0187,22.16,21.9,22.13,13233,0
+RNR_F.US,D,20250314,000000,22.085,22.227,22.08,22.17,11761,0
+RNR_F.US,D,20250317,000000,22.1,22.4094,22.1,22.3,16272,0
+RNR_F.US,D,20250318,000000,22.244,22.33,22.2,22.25,8629,0
+RNR_F.US,D,20250319,000000,22.2,22.3299,22.2,22.3299,15821,0
+RNR_F.US,D,20250320,000000,22.22,22.32,22.19,22.3,9023,0
+RNR_F.US,D,20250321,000000,22.182,22.3299,22.18,22.2,14298,0
+RNR_F.US,D,20250324,000000,22.1201,22.26,22.02,22.12,17599,0
+RNR_F.US,D,20250325,000000,22.12,22.13,21.91,21.91,17574,0
+RNR_F.US,D,20250326,000000,21.9,21.95,21.67,21.73,30834,0
+RNR_F.US,D,20250327,000000,21.76,21.77,21.66,21.74,10631,0
+RNR_F.US,D,20250328,000000,21.8424,21.86,21.56,21.65,34297,0
+RNR_F.US,D,20250331,000000,21.64,21.7,21.52,21.52,112484,0
+RNR_F.US,D,20250401,000000,21.55,21.6373,21.4201,21.54,20001,0
+RNR_F.US,D,20250402,000000,21.5004,21.6074,21.4701,21.57,20228,0
+RNR_F.US,D,20250403,000000,21.3198,21.4355,21.25,21.4,22508,0
+RNR_F.US,D,20250404,000000,21.39,21.41,20.95,21.38,28804,0
+RNR_F.US,D,20250407,000000,21.01,21.6,20.8531,21.04,29226,0
+RNR_F.US,D,20250408,000000,21.2032,21.26,21.05,21.0543,22703,0
+RNR_F.US,D,20250409,000000,21.0499,21.6151,20.85,21.57,10333,0
+RNR_F.US,D,20250410,000000,21.53,21.5661,21.13,21.19,22756,0
+RNR_F.US,D,20250411,000000,21.13,21.14,20.8089,21.14,38371,0
+RNR_F.US,D,20250414,000000,21.2,21.32,21.1,21.19,19669,0
+RNR_F.US,D,20250415,000000,21.165,21.28,21.15,21.1669,25631,0
+RNR_F.US,D,20250416,000000,21.1742,21.29,21.13,21.27,7434,0
+RNR_F.US,D,20250417,000000,21.181,21.371,21.1,21.1,25818,0
+RNR_F.US,D,20250421,000000,21.1355,21.1587,20.92,21.07,18333,0
+RNR_F.US,D,20250422,000000,21.175,21.32,21.115,21.24,21175,0
+RNR_F.US,D,20250423,000000,21.5151,21.6199,21.4,21.44,9644,0
+RNR_F.US,D,20250424,000000,21.5,21.57,21.4801,21.5649,10485,0
+RNR_F.US,D,20250425,000000,21.504,21.6618,21.504,21.57,8810,0
+RNR_F.US,D,20250428,000000,21.56,21.6496,21.4762,21.5618,13328,0
+RNR_F.US,D,20250429,000000,21.4691,21.6,21.4691,21.53,9364,0
+RNR_F.US,D,20250430,000000,21.38,21.47,21.34,21.4,22222,0
+RNR_F.US,D,20250501,000000,21.475,21.5399,21.3415,21.43,12078,0
+RNR_F.US,D,20250502,000000,21.4245,21.5699,21.4,21.437,10427,0
+RNR_F.US,D,20250505,000000,21.48,21.5,21.34,21.4,14794,0
+RNR_F.US,D,20250506,000000,21.382,21.56,21.35,21.5399,17440,0
+RNR_F.US,D,20250507,000000,21.5612,21.68,21.49,21.51,19277,0
+RNR_F.US,D,20250508,000000,21.5497,21.6,21.42,21.42,14669,0
+RNR_F.US,D,20250509,000000,21.44,21.57,21.4,21.42,15331,0
+RNR_F.US,D,20250512,000000,21.5,21.61,21.39,21.4,22856,0
+RNR_F.US,D,20250513,000000,21.36,21.36,21.1335,21.15,44150,0
+RNR_F.US,D,20250514,000000,21.14,21.19,20.92,21.02,34828,0
+RNR_F.US,D,20250515,000000,21,21.07,20.9,20.96,83980,0
+RNR_F.US,D,20250516,000000,21,21.05,20.91,21.02,48078,0
+RNR_F.US,D,20250519,000000,20.99,21.17,20.85,21.11,33780,0
+RNR_F.US,D,20250520,000000,21.17,21.24,21.0808,21.16,20346,0
+RNR_F.US,D,20250521,000000,21.18,21.19,20.9,20.97,41712,0
+RNR_F.US,D,20250522,000000,20.95,21.12,20.95,21.0999,34576,0
+RNR_F.US,D,20250523,000000,21.7,21.7,20.979,21.12,19243,0
+RNR_F.US,D,20250527,000000,21.32,21.32,21.2,21.32,17462,0
+RNR_F.US,D,20250528,000000,21.27,21.34,21.2111,21.27,5644,0
+RNR_F.US,D,20250529,000000,21.2001,21.37,21.2001,21.3,14062,0
+RNR_F.US,D,20250530,000000,20.9364,21.23,20.9352,21.19,80124,0
+RNR_F.US,D,20250602,000000,21.1888,21.22,21.02,21.19,38168,0
+RNR_F.US,D,20250603,000000,21.15,21.2899,21.15,21.24,11171,0
+RNR_F.US,D,20250604,000000,21.3,21.38,21.2387,21.35,13366,0
+RNR_F.US,D,20250605,000000,21.38,21.5,21.3,21.35,29932,0
+RNR_F.US,D,20250606,000000,21.3704,21.47,21.3215,21.43,29513,0
+RNR_F.US,D,20250609,000000,21.43,21.6,21.36,21.556,24495,0
+RNR_F.US,D,20250610,000000,21.55,21.66,21.51,21.64,9961,0
+RNR_F.US,D,20250611,000000,21.64,21.7,21.53,21.59,14185,0
+RNR_F.US,D,20250612,000000,21.6,21.68,21.49,21.54,26781,0
+RNR_F.US,D,20250613,000000,21.4,21.4601,21.25,21.29,28776,0
+RNR_F.US,D,20250616,000000,21.38,21.4,21.15,21.15,14429,0
+RNR_F.US,D,20250617,000000,21.27,21.3499,21.09,21.11,35725,0
+RNR_F.US,D,20250618,000000,21.175,21.1902,21.03,21.03,30305,0
+RNR_F.US,D,20250620,000000,21.05,21.0819,20.98,21.04,21572,0
+RNR_F.US,D,20250623,000000,21.1058,21.12,21.01,21.02,35413,0
+RNR_F.US,D,20250624,000000,21.09,21.23,21.06,21.15,30492,0
+RNR_F.US,D,20250625,000000,21.2,21.26,21.12,21.26,28897,0
+RNR_F.US,D,20250626,000000,21.31,21.44,21.286,21.4299,17360,0
+RNR_F.US,D,20250627,000000,21.415,21.56,21.39,21.5,23020,0
+RNR_F.US,D,20250630,000000,21.62,21.63,21.2,21.2,120330,0
+RNR_F.US,D,20250701,000000,21.3,21.39,21.21,21.35,38020,0
+RNR_F.US,D,20250702,000000,21.3,21.5367,21.27,21.51,26882,0
+RNR_F.US,D,20250703,000000,21.52,21.65,21.45,21.57,22697,0
+RNR_F.US,D,20250707,000000,21.51,21.55,21.38,21.52,33383,0
+RNR_F.US,D,20250708,000000,21.49,21.65,21.49,21.61,26901,0
+RNR_F.US,D,20250709,000000,21.65,21.88,21.64,21.75,28791,0
+RNR_F.US,D,20250710,000000,21.74,22,21.6701,22,28277,0
+RNR_F.US,D,20250711,000000,21.95,21.95,21.78,21.88,15880,0
+RNR_F.US,D,20250714,000000,21.89,21.9782,21.71,21.84,21455,0
+RNR_F.US,D,20250715,000000,21.8,21.87,21.59,21.66,19197,0
+RNR_F.US,D,20250716,000000,21.7696,21.7696,21.4,21.56,21461,0
+RNR_F.US,D,20250717,000000,21.56,21.72,21.5,21.67,9970,0
+RNR_F.US,D,20250718,000000,21.66,21.74,21.5101,21.61,17065,0
+RNR_F.US,D,20250721,000000,21.6801,21.86,21.68,21.78,29284,0
+RNR_F.US,D,20250722,000000,21.7512,21.7704,21.7,21.7,15849,0
+RNR_F.US,D,20250723,000000,21.76,21.76,21.5,21.57,23501,0
+RNR_F.US,D,20250724,000000,21.59,21.65,21.5,21.61,18606,0
+RNR_F.US,D,20250725,000000,21.6206,21.71,21.61,21.6761,13728,0
+RNR_F.US,D,20250728,000000,21.59,21.73,21.55,21.66,17616,0
+RNR_F.US,D,20250729,000000,21.64012,21.8,21.63,21.8,19462,0
+RNR_F.US,D,20250730,000000,21.71,21.89,21.65,21.76,11782,0
+RNR_F.US,D,20250731,000000,21.76,22.07,21.67,22.05,30530,0
+RNR_F.US,D,20250801,000000,22.0245,22.0981,21.9088,21.975,10942,0
+RNR_F.US,D,20250804,000000,22.03,22.2,21.99,22.17,17619,0
+RNR_F.US,D,20250805,000000,22.17,22.1948,22.05,22.08,20712,0
+RNR_F.US,D,20250806,000000,22.2,22.21,21.81,21.91,20244,0
+RNR_F.US,D,20250807,000000,21.91,22,21.75,21.86,17918,0
+RNR_F.US,D,20250808,000000,21.814,21.98,21.77,21.95,18352,0
+RNR_F.US,D,20250811,000000,21.97,22.08,21.932776,22.08,12501,0
+RNR_F.US,D,20250812,000000,22.21,22.27,22.05,22.26,18604,0
+RNR_F.US,D,20250813,000000,22.29,22.45,22.26,22.43,13488,0
+RNR_F.US,D,20250814,000000,22.39,22.449,22.3101,22.41,9322,0
+RNR_F.US,D,20250815,000000,22.4353,22.4696,22.31,22.4117,16072,0
+RNR_F.US,D,20250818,000000,22.41,22.49,22.41,22.45,22006,0
+RNR_F.US,D,20250819,000000,22.4999,22.74,22.43,22.68,22752,0
+RNR_F.US,D,20250820,000000,22.6596,22.82,22.5919,22.82,27311,0
+RNR_F.US,D,20250821,000000,22.75,22.91,22.75,22.82,16742,0
+RNR_F.US,D,20250822,000000,22.9179,23.09,22.81,23.06,12140,0
+RNR_F.US,D,20250825,000000,23.1,23.18,23.0764,23.17,10801,0
+RNR_F.US,D,20250826,000000,23.11,23.14,22.924,23.0977,16953,0
+RNR_F.US,D,20250827,000000,23.15,23.15,23.03,23.09,9965,0
+RNR_F.US,D,20250828,000000,23.06,23.08,23.03,23.05,19463,0
+RNR_F.US,D,20250829,000000,22.78,22.78,22.42,22.42,37774,0
+RNR_F.US,D,20250902,000000,22.5,22.51,22.32,22.4583,14842,0
+RNR_F.US,D,20250903,000000,22.45,22.565,22.4475,22.565,11380,0
+RNR_F.US,D,20250904,000000,22.67,22.74,22.6699,22.68,10652,0
+RNR_F.US,D,20250905,000000,22.835,22.95,22.75,22.95,14056,0
+RNR_F.US,D,20250908,000000,23,23.29,22.94,23.27,22233,0
+RNR_F.US,D,20250909,000000,23.15,23.24,23.1401,23.24,8637,0
+RNR_F.US,D,20250910,000000,23.3,23.3,23.2211,23.26,15028,0
+RNR_F.US,D,20250911,000000,23.316,23.49,23.316,23.48,11760,0
+RNR_F.US,D,20250912,000000,23.44,23.5547,23.4,23.54,11196,0
+RNR_F.US,D,20250915,000000,23.515,23.9,23.515,23.9,33520,0
+RNR_F.US,D,20250916,000000,23.9,23.9,23.65,23.65,44071,0
+RNR_F.US,D,20250917,000000,23.669,23.7999,23.65,23.7769,23696,0
+RNR_F.US,D,20250918,000000,23.75,23.87,23.58,23.8,15528,0
+RNR_F.US,D,20250919,000000,23.716,23.84,23.55,23.8,20811,0
+RNR_F.US,D,20250922,000000,23.74,23.83,23.632,23.77,8893,0
+RNR_F.US,D,20250923,000000,23.86,23.86,23.74,23.78,7536,0
+RNR_F.US,D,20250924,000000,23.84,23.84,23.7,23.72,19368,0
+RNR_F.US,D,20250925,000000,23.6275,23.7,23.52,23.58,11115,0
+RNR_F.US,D,20250926,000000,23.7387,23.7387,23.5977,23.61,11770,0
+RNR_F.US,D,20250929,000000,23.55,23.74,23.55,23.57,8774,0
+RNR_F.US,D,20250930,000000,23.7272,23.7272,23.37,23.53,47523,0
+RNR_F.US,D,20251001,000000,23.53,23.77,23.512,23.77,20412,0
+RNR_F.US,D,20251002,000000,23.8381,23.8381,23.65,23.71,8411,0
+RNR_F.US,D,20251003,000000,23.76,23.79,23.63,23.74,8851,0
+RNR_F.US,D,20251006,000000,23.647,23.77,23.56,23.7,10092,0
+RNR_F.US,D,20251007,000000,23.62,23.6799,23.5601,23.58,14537,0
+RNR_F.US,D,20251008,000000,23.6707,23.6707,23.52,23.52,25353,0
+RNR_F.US,D,20251009,000000,23.5,23.65,23.27,23.42,20467,0
+RNR_F.US,D,20251010,000000,23.41,23.5,23.1568,23.24,14063,0
+RNR_F.US,D,20251013,000000,23.28,23.38,23.17,23.21,26525,0
+RNR_F.US,D,20251014,000000,23.205,23.22,23.04,23.07,24814,0
+RNR_F.US,D,20251015,000000,23.2,23.2,23.08,23.1,16840,0
+RNR_F.US,D,20251016,000000,23.09,23.28,23.08,23.1,14827,0
+RNR_F.US,D,20251017,000000,23.16,23.2499,23.1,23.19,19809,0
+RNR_F.US,D,20251020,000000,23.3869,23.45,23.2607,23.34,12837,0
+RNR_F.US,D,20251021,000000,23.44,23.5098,23.29,23.41,8906,0
+RNR_F.US,D,20251022,000000,23.3765,23.6,23.3765,23.5,23476,0
+RNR_F.US,D,20251023,000000,23.59,23.66,23.42,23.59,9052,0
+RNR_F.US,D,20251024,000000,23.7399,23.78,23.61,23.7,17152,0
+RNR_F.US,D,20251027,000000,23.6836,23.79,23.6836,23.74,4835,0
+RNR_F.US,D,20251028,000000,23.755,23.8,23.61,23.61,12684,0
+RNR_F.US,D,20251029,000000,23.655,23.75,23.45,23.48,25558,0
+RNR_F.US,D,20251030,000000,23.6417,23.6417,23.28,23.35,12209,0
+RNR_F.US,D,20251031,000000,23.4453,23.49,23.13,23.13,32883,0
+RNR_F.US,D,20251103,000000,23.5299,23.5299,22.98,23.09,27067,0
+RNR_F.US,D,20251104,000000,23.01,23.13,22.96,23.01,14520,0
+RNR_F.US,D,20251105,000000,23.07,23.34,23.07,23.18,11107,0
+RNR_F.US,D,20251106,000000,23.27,23.36,23.193,23.31,22119,0
+RNR_F.US,D,20251107,000000,23.12,23.27,23.12,23.2,9427,0
+RNR_F.US,D,20251110,000000,23.2095,23.32,23.2095,23.32,6712,0
+RNR_F.US,D,20251111,000000,23.36,23.5799,23.2595,23.48,18847,0
+RNR_F.US,D,20251112,000000,23.465,23.55,23.36,23.36,18182,0
+RNR_F.US,D,20251113,000000,23.25,23.29,23.1,23.1,12781,0
+RNR_F.US,D,20251114,000000,23,23.14,22.9501,23.05,7321,0
+RNR_F.US,D,20251117,000000,23.0756,23.14,22.7501,22.79,14113,0
+RNR_F.US,D,20251118,000000,22.67,22.89,22.66,22.75,10576,0
+RNR_F.US,D,20251119,000000,22.7777,22.85,22.6701,22.72,25594,0
+RNR_F.US,D,20251120,000000,22.85,22.93,22.5613,22.59,14152,0
+RNR_F.US,D,20251121,000000,22.5101,22.73,22.51,22.6899,9308,0
+RNR_F.US,D,20251124,000000,22.7465,22.85,22.6326,22.79,12288,0
+RNR_F.US,D,20251125,000000,22.87,22.98,22.77,22.89,23212,0
+RNR_F.US,D,20251126,000000,22.85,22.99,22.85,22.95,4537,0
+RNR_F.US,D,20251128,000000,22.7309,22.75,22.53,22.55,10135,0
+RNR_F.US,D,20251201,000000,22.3901,22.48,22.34,22.34,24077,0
+RNR_F.US,D,20251202,000000,22.4,22.43,22.22,22.32,28292,0
+RNR_F.US,D,20251203,000000,22.317,22.46,22.26,22.38,17578,0
+RNR_F.US,D,20251204,000000,22.36,22.4571,22.2681,22.32,9892,0
+RNR_F.US,D,20251205,000000,22.33,22.4899,22.29,22.4315,18924,0
+RNR_F.US,D,20251208,000000,22.45,22.45,22.26,22.38,25512,0
+RNR_F.US,D,20251209,000000,22.37,22.59,22.36,22.38,26812,0
+RNR_F.US,D,20251210,000000,22.405,22.58,22.3301,22.38,15643,0
+RNR_F.US,D,20251211,000000,22.51,22.5599,22.4,22.43,8578,0
+RNR_F.US,D,20251212,000000,22.62,22.65,22.35,22.42,15274,0
+RNR_F.US,D,20251215,000000,22.515575,22.5899,22.43,22.43,16438,0
+RNR_F.US,D,20251216,000000,22.4328,22.48,22.36,22.45,15198,0
+RNR_F.US,D,20251217,000000,22.47,22.47,22.23,22.25,26823,0
+RNR_F.US,D,20251218,000000,22.33,22.41,22.25,22.27,64428,0
+RNR_F.US,D,20251219,000000,22.32,22.3399,22.22,22.29,21887,0
+RNR_F.US,D,20251222,000000,22.26,22.36,22.07,22.11,32114,0
+RNR_F.US,D,20251223,000000,22.175,22.175,22.02,22.03,6988,0
+RNR_F.US,D,20251224,000000,22.0307,22.15,22.03,22.0848,7101,0
+RNR_F.US,D,20251226,000000,22.13,22.15,22.04,22.05,10592,0
+RNR_F.US,D,20251229,000000,22.085,22.09,22,22.03,19991,0
+RNR_F.US,D,20251230,000000,22.03,22.0599,21.96,21.961,23203,0
+RNR_F.US,D,20251231,000000,21.96,22.2,21.93,22.06,36519,0
+RNR_F.US,D,20260102,000000,22.185,22.3499,22.1472,22.3499,12238,0
+RNR_F.US,D,20260105,000000,22.4,22.55,22.27,22.37,9974,0
+RNR_F.US,D,20260106,000000,22.4,22.41,22.2,22.3,6596,0
+RNR_F.US,D,20260107,000000,22.36,22.41,22.3,22.41,8250,0
+RNR_F.US,D,20260108,000000,22.4,22.53,22.38,22.4,17358,0
+RNR_F.US,D,20260109,000000,22.455,22.5299,22.3,22.32,16964,0
+RNR_F.US,D,20260112,000000,22.24,22.4899,22.24,22.3,12880,0
+RNR_F.US,D,20260113,000000,22.34,22.6,22.34,22.51,24569,0
+RNR_F.US,D,20260114,000000,22.5,22.57,22.4,22.5161,14342,0
+RNR_F.US,D,20260115,000000,22.55,22.7,22.55,22.6816,20428,0
+RNR_F.US,D,20260116,000000,22.71,22.71,22.56,22.7,19609,0
+RNR_F.US,D,20260120,000000,22.52,22.66,22.468,22.61,28552,0
+RNR_F.US,D,20260121,000000,22.645,22.7299,22.61,22.6794,10708,0
+RNR_F.US,D,20260122,000000,22.655,22.74,22.57,22.59,26340,0
+RNR_F.US,D,20260123,000000,22.55,22.5841,22.48,22.48,14680,0
+RNR_F.US,D,20260126,000000,22.4801,22.5699,22.44,22.44,14714,0
+RNR_F.US,D,20260127,000000,22.39,22.4487,22.33,22.3302,8300,0
+RNR_F.US,D,20260128,000000,22.33,22.3999,22.31,22.32,12749,0
+RNR_F.US,D,20260129,000000,22.31,22.35,22.2301,22.3,11798,0
+RNR_F.US,D,20260130,000000,22.2502,22.38,22.2502,22.36,17323,0
+RNR_F.US,D,20260202,000000,22.3999,22.75,22.37,22.62,69314,0
+RNR_F.US,D,20260203,000000,22.61,22.6189,22.45,22.48,13683,0
+RNR_F.US,D,20260204,000000,22.469,22.56,22.38,22.5589,14515,0
+RNR_F.US,D,20260205,000000,22.515,22.5699,22.4001,22.45,12959,0
+RNR_F.US,D,20260206,000000,22.52,22.67,22.469,22.47,16454,0
+RNR_F.US,D,20260209,000000,22.522,22.5999,22.42,22.44,10671,0
+RNR_F.US,D,20260210,000000,22.525,22.6,22.5,22.55,6205,0
+RNR_F.US,D,20260211,000000,22.57,22.62,22.4901,22.62,6852,0
+RNR_F.US,D,20260212,000000,22.58,22.68,22.54,22.55,10789,0
+RNR_F.US,D,20260213,000000,22.62,22.7,22.45,22.56,15588,0
+RNR_F.US,D,20260217,000000,22.6,22.84,22.56,22.82,23900,0
+RNR_F.US,D,20260218,000000,22.8048,22.86,22.74,22.76,5501,0
diff --git a/daily/us/nyse stocks/2/rnst.us.txt b/daily/us/nyse stocks/2/rnst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b27c591803b38b3e16117feb6cd6460a0e2f2d2
--- /dev/null
+++ b/daily/us/nyse stocks/2/rnst.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNST.US,D,20050225,000000,15.0213,15.5073,15.0213,15.2614,81207.976112688,0
+RNST.US,D,20050228,000000,15.2448,15.4034,15.1879,15.3427,89934.596266687,0
+RNST.US,D,20050301,000000,15.2868,15.4034,15.2721,15.4034,29071.726869439,0
+RNST.US,D,20050302,000000,15.3623,15.382,15.3094,15.3094,14329.738870746,0
+RNST.US,D,20050303,000000,15.3623,15.3701,15.1439,15.3094,25339.035507963,0
+RNST.US,D,20050304,000000,15.334,15.4034,15.3025,15.4034,16194.043714215,0
+RNST.US,D,20050307,000000,15.4034,15.4034,15.2271,15.2271,5400.055408672,0
+RNST.US,D,20050308,000000,15.1634,15.1634,14.9713,14.9773,12670.538172615,0
+RNST.US,D,20050309,000000,14.9713,15.0438,14.9526,14.9977,20560.415047116,0
+RNST.US,D,20050310,000000,15.0702,15.0702,14.9977,15.0438,8104.1647875422,0
+RNST.US,D,20050311,000000,15.0948,15.1634,14.9977,15.1634,22226.758675678,0
+RNST.US,D,20050314,000000,15.1634,15.2388,15.0702,15.0702,4151.0630012241,0
+RNST.US,D,20050315,000000,15.1163,15.1163,14.9713,15.0066,14122.593888137,0
+RNST.US,D,20050316,000000,14.8507,14.9301,14.8507,14.9066,29071.726869439,0
+RNST.US,D,20050317,000000,14.9526,14.9526,14.8292,14.8292,14954.235074469,0
+RNST.US,D,20050318,000000,14.8762,15.1879,14.8292,15.1879,73320.140075456,0
+RNST.US,D,20050321,000000,15.1879,15.3025,14.9301,14.9301,21806.346198662,0
+RNST.US,D,20050322,000000,14.9301,15.2614,14.9066,14.9713,149751.53656457,0
+RNST.US,D,20050323,000000,14.9301,14.9301,14.7351,14.7351,37801.408279338,0
+RNST.US,D,20050324,000000,14.7832,15.0301,14.7832,15.0301,5607.2003912798,0
+RNST.US,D,20050328,000000,15.0792,15.0792,14.9301,14.9301,13088.909812364,0
+RNST.US,D,20050329,000000,14.8507,14.9301,14.7548,14.7548,27829.877392425,0
+RNST.US,D,20050330,000000,14.7351,14.9301,14.7351,14.9301,10803.172073244,0
+RNST.US,D,20050331,000000,14.9713,14.9713,14.8292,14.9713,24511.475996166,0
+RNST.US,D,20050401,000000,14.9713,15.1879,14.8057,14.8135,65009.85072394,0
+RNST.US,D,20050404,000000,14.8057,14.8762,14.742,14.8057,25132.91094399,0
+RNST.US,D,20050405,000000,14.7548,14.8292,14.7185,14.7615,18902.23476762,0
+RNST.US,D,20050406,000000,14.7615,15.2388,14.7615,15.2388,10590.924997469,0
+RNST.US,D,20050407,000000,15.2868,15.576,15.2388,15.5368,23053.297768843,0
+RNST.US,D,20050408,000000,15.4554,15.4554,14.9713,14.9713,24511.475996166,0
+RNST.US,D,20050411,000000,14.9713,14.9713,14.8057,14.8135,25758.427566348,0
+RNST.US,D,20050412,000000,14.8057,15.0213,14.6823,15.0066,39464.690652001,0
+RNST.US,D,20050413,000000,14.9713,14.9773,14.7832,14.7832,12879.72399249,0
+RNST.US,D,20050414,000000,14.7832,15.0517,14.7832,14.8841,27206.401607334,0
+RNST.US,D,20050415,000000,14.8998,14.9449,14.5666,14.5666,29282.95352658,0
+RNST.US,D,20050418,000000,14.6401,14.6509,14.3236,14.4215,70410.926551245,0
+RNST.US,D,20050419,000000,14.4637,14.9223,14.4431,14.6823,15165.46173161,0
+RNST.US,D,20050420,000000,14.6401,15.5073,14.6401,14.9977,43201.463688009,0
+RNST.US,D,20050421,000000,15.0948,15.6072,15.0438,15.4034,26585.987078145,0
+RNST.US,D,20050422,000000,15.3623,15.3623,14.9713,14.9977,27002.317880626,0
+RNST.US,D,20050425,000000,14.9977,15.0066,14.546,14.5529,34478.925208545,0
+RNST.US,D,20050426,000000,14.5401,14.5401,13.958,13.958,28453.353177516,0
+RNST.US,D,20050427,000000,13.958,14.8684,13.958,14.8507,29906.429311671,0
+RNST.US,D,20050428,000000,14.8292,14.8292,14.3735,14.3735,5607.2003912798,0
+RNST.US,D,20050429,000000,14.3236,14.3236,13.8962,14.0814,40294.291001067,0
+RNST.US,D,20050502,000000,13.4817,14.9223,13.4817,14.9223,7089.8686658075,0
+RNST.US,D,20050503,000000,14.8998,15.1566,14.6881,15.1163,17442.015703029,0
+RNST.US,D,20050504,000000,14.8292,15.0879,14.4431,14.6401,9684.7932508893,0
+RNST.US,D,20050505,000000,15.1634,15.1634,14.9144,15.1566,12958.296227272,0
+RNST.US,D,20050506,000000,15.1634,15.2036,14.9449,14.9449,30091.125084341,0
+RNST.US,D,20050509,000000,14.9301,15.1163,14.9301,15.1163,5102.0931676795,0
+RNST.US,D,20050510,000000,14.9301,14.9977,14.2843,14.4353,21130.829063262,0
+RNST.US,D,20050511,000000,14.5666,14.5666,13.7316,14.0344,9441.9336161078,0
+RNST.US,D,20050512,000000,14.0814,14.493,14.0814,14.2422,13499.118103047,0
+RNST.US,D,20050513,000000,14.2069,14.2069,13.8434,13.8434,9602.1393415729,0
+RNST.US,D,20050516,000000,14.0814,14.5666,14.0814,14.4353,9518.4650136229,0
+RNST.US,D,20050517,000000,14.2462,14.6596,14.0041,14.3735,13510.342708016,0
+RNST.US,D,20050518,000000,14.6263,15.0438,14.6263,14.9301,21300.218556429,0
+RNST.US,D,20050519,000000,14.9301,15.0438,14.7185,14.7185,6336.799714258,0
+RNST.US,D,20050520,000000,14.7185,14.9977,14.6263,14.9977,40085.105181192,0
+RNST.US,D,20050523,000000,15.0066,15.0438,14.8597,14.9144,9078.664582569,0
+RNST.US,D,20050524,000000,14.8597,15.0301,14.8597,14.9066,17632.833987501,0
+RNST.US,D,20050525,000000,14.7548,14.9223,14.7351,14.9223,5458.2192707836,0
+RNST.US,D,20050526,000000,14.8841,15.0438,14.7185,15.0438,15874.652681917,0
+RNST.US,D,20050527,000000,15.0438,15.0438,14.6823,15.037,9649.0785987156,0
+RNST.US,D,20050531,000000,14.7685,14.8998,14.644,14.644,35076.890527797,0
+RNST.US,D,20050601,000000,14.6509,15.0301,14.4715,14.8841,86443.744121361,0
+RNST.US,D,20050602,000000,14.6401,15.0438,14.3236,14.3236,74321.170754955,0
+RNST.US,D,20050603,000000,14.3941,14.8507,14.3941,14.8057,86461.091238131,0
+RNST.US,D,20050606,000000,14.5939,15.037,14.4803,14.5666,41951.450861928,0
+RNST.US,D,20050607,000000,15.0438,15.0438,14.5666,14.6096,30068.675874402,0
+RNST.US,D,20050608,000000,14.6096,14.8929,14.6096,14.6263,28766.62169801,0
+RNST.US,D,20050609,000000,14.5264,14.7038,14.5107,14.6509,16613.435772597,0
+RNST.US,D,20050610,000000,14.5264,14.6509,14.493,14.6509,36271.800747667,0
+RNST.US,D,20050613,000000,14.644,14.6823,14.493,14.5666,7798.0391974814,0
+RNST.US,D,20050614,000000,14.3941,14.6823,14.3941,14.6823,15175.665917946,0
+RNST.US,D,20050615,000000,14.6823,14.6823,14.4146,14.5882,40441.231284295,0
+RNST.US,D,20050616,000000,14.6685,14.9223,14.5529,14.9223,39819.796336472,0
+RNST.US,D,20050617,000000,15.0438,15.0438,14.4715,14.6401,93374.427480337,0
+RNST.US,D,20050620,000000,14.7832,14.9301,14.5812,14.7116,27706.406737766,0
+RNST.US,D,20050621,000000,14.8214,14.9223,14.351,14.742,39431.016837094,0
+RNST.US,D,20050622,000000,14.9223,14.9223,14.2902,14.8841,34889.133499226,0
+RNST.US,D,20050623,000000,14.8998,14.9223,14.5939,14.7548,26312.514884357,0
+RNST.US,D,20050624,000000,14.5529,14.9449,14.351,14.9449,164927.20248251,0
+RNST.US,D,20050627,000000,14.7351,14.9449,13.9815,14.4,88358.049477874,0
+RNST.US,D,20050628,000000,14.4715,14.6401,14.0746,14.6096,42980.032844532,0
+RNST.US,D,20050629,000000,14.2353,14.6685,14.2353,14.6186,12215.431462059,0
+RNST.US,D,20050630,000000,14.7615,14.9223,14.546,14.8135,89237.650339982,0
+RNST.US,D,20050701,000000,14.8762,14.9301,14.5401,14.8507,17081.807925391,0
+RNST.US,D,20050705,000000,14.9526,15.2868,14.8684,15.2868,76468.131559914,0
+RNST.US,D,20050706,000000,15.0575,15.28,15.0301,15.1879,15881.795612354,0
+RNST.US,D,20050707,000000,15.1722,15.4034,15.1722,15.2192,41957.57337373,0
+RNST.US,D,20050708,000000,15.4034,15.4034,15.2448,15.4034,24841.071214799,0
+RNST.US,D,20050711,000000,15.4034,16.1845,15.375,16.0561,48054.574709107,0
+RNST.US,D,20050712,000000,16.2874,16.3697,15.9562,16.3473,14111.369283168,0
+RNST.US,D,20050713,000000,16.0483,16.3217,15.9649,15.9649,5476.5868061872,0
+RNST.US,D,20050714,000000,16.3629,16.3629,16.0404,16.1277,13280.74851547,0
+RNST.US,D,20050715,000000,15.8964,16.3423,15.7641,16.3306,14268.513752733,0
+RNST.US,D,20050718,000000,16.0404,16.1405,16.0111,16.1277,11445.015393738,0
+RNST.US,D,20050719,000000,16.3697,16.3697,16.2561,16.3697,3945.9588558834,0
+RNST.US,D,20050720,000000,16.0483,16.847,16.0483,16.847,14236.880775092,0
+RNST.US,D,20050721,000000,16.847,16.847,15.7024,15.8915,18683.865180042,0
+RNST.US,D,20050722,000000,16.1277,16.1277,15.4202,15.6505,12311.350813611,0
+RNST.US,D,20050725,000000,15.7367,15.7367,15.4476,15.4476,6923.5404285411,0
+RNST.US,D,20050726,000000,15.4476,15.6505,15.4476,15.6377,7478.6481651847,0
+RNST.US,D,20050727,000000,15.7367,15.7367,15.4996,15.6505,3321.4626521593,0
+RNST.US,D,20050728,000000,15.6152,16.3159,15.6072,16.3159,7306.1974161171,0
+RNST.US,D,20050729,000000,16.2482,16.847,15.8307,15.8307,14178.716912982,0
+RNST.US,D,20050801,000000,15.6377,16.7206,15.4613,15.5985,6506.189207425,0
+RNST.US,D,20050802,000000,15.6377,16.3697,15.4613,15.9327,11995.021037215,0
+RNST.US,D,20050803,000000,15.7876,16.1405,15.528,15.7367,21307.361486863,0
+RNST.US,D,20050804,000000,15.5073,15.7298,15.4034,15.4034,14228.717426025,0
+RNST.US,D,20050805,000000,15.4202,15.5133,14.9526,14.9526,21345.116976304,0
+RNST.US,D,20050808,000000,15.2192,15.2192,14.6823,14.7116,5989.8573788558,0
+RNST.US,D,20050809,000000,14.9977,14.9977,14.4637,14.5342,8394.9840980999,0
+RNST.US,D,20050810,000000,14.7988,14.8057,14.0344,14.4431,14870.560746519,0
+RNST.US,D,20050811,000000,14.4353,14.5529,14.2843,14.5529,12170.533042183,0
+RNST.US,D,20050812,000000,14.4215,14.5342,14.3588,14.5264,22139.002673195,0
+RNST.US,D,20050815,000000,14.4353,14.6685,14.351,14.5597,5365.3611751318,0
+RNST.US,D,20050816,000000,14.4353,14.5107,14.351,14.3941,18241.003493088,0
+RNST.US,D,20050817,000000,14.3814,14.5529,14.3735,14.3941,21580.833680651,0
+RNST.US,D,20050818,000000,14.3735,14.4431,14.3735,14.4431,19409.382828486,0
+RNST.US,D,20050819,000000,14.4353,14.7116,14.4353,14.6029,13371.565773854,0
+RNST.US,D,20050822,000000,14.5812,14.7548,14.5744,14.6881,5460.2601080507,0
+RNST.US,D,20050823,000000,14.6959,14.8684,14.449,14.8684,11341.953111752,0
+RNST.US,D,20050824,000000,14.8684,15.1957,14.8507,15.0948,7266.4010894092,0
+RNST.US,D,20050825,000000,15.2448,15.4769,15.1292,15.4769,9555.2000844302,0
+RNST.US,D,20050826,000000,15.3623,15.3623,14.5401,14.5529,8530.6997763602,0
+RNST.US,D,20050829,000000,14.3735,14.5186,14.3735,14.5186,4885.7644173699,0
+RNST.US,D,20050830,000000,14.7116,14.7116,14.3814,14.4215,10064.388982565,0
+RNST.US,D,20050831,000000,14.4215,15.1634,14.3304,14.984,15866.48933285,0
+RNST.US,D,20050901,000000,15.1566,15.6426,15.1566,15.4769,12454.209422306,0
+RNST.US,D,20050902,000000,15.623,15.623,15.2525,15.3887,6752.1100981071,0
+RNST.US,D,20050906,000000,15.3957,16.0032,15.3623,16.0032,11367.46357759,0
+RNST.US,D,20050907,000000,16.0032,16.0111,15.7367,15.9376,10817.457934114,0
+RNST.US,D,20050908,000000,15.7494,16.0111,15.1292,15.3025,13481.770986276,0
+RNST.US,D,20050909,000000,15.2192,15.3887,15.2192,15.3887,3277.5846509173,0
+RNST.US,D,20050912,000000,15.2868,15.8003,15.1566,15.4034,9707.2424608271,0
+RNST.US,D,20050913,000000,15.2388,15.3487,14.6823,14.939,21427.770885621,0
+RNST.US,D,20050914,000000,14.9713,15.2388,14.6959,14.7685,41328.995495471,0
+RNST.US,D,20050915,000000,14.7038,15.4034,14.5812,15.1957,19041.01170178,0
+RNST.US,D,20050916,000000,15.3173,15.576,14.7548,15.3887,99371.427789628,0
+RNST.US,D,20050919,000000,15.4996,15.4996,14.8998,15.2192,11296.034273243,0
+RNST.US,D,20050920,000000,14.9556,15.3957,14.842,14.984,27391.097380005,0
+RNST.US,D,20050921,000000,14.8449,14.9449,14.5264,14.5666,19017.542073209,0
+RNST.US,D,20050922,000000,14.6322,14.8684,14.502,14.5812,9894.9994893977,0
+RNST.US,D,20050923,000000,14.5812,14.8292,14.5597,14.8292,7067.4194558697,0
+RNST.US,D,20050926,000000,14.9301,14.9301,14.7351,14.9301,6805.171867051,0
+RNST.US,D,20050927,000000,14.9301,14.9301,14.5666,14.6186,7966.4082720149,0
+RNST.US,D,20050928,000000,14.5666,14.6753,14.2138,14.6753,34955.460710406,0
+RNST.US,D,20050929,000000,14.6823,14.9301,14.4353,14.9301,7501.0973751225,0
+RNST.US,D,20050930,000000,15.0301,15.2614,14.9449,15.2388,29073.767706704,0
+RNST.US,D,20051003,000000,15.0702,15.4034,14.9144,15.4034,55674.040645719,0
+RNST.US,D,20051004,000000,15.4034,15.5368,15.1722,15.3623,91024.403367304,0
+RNST.US,D,20051005,000000,15.0301,15.1634,14.493,14.6029,17935.89832166,0
+RNST.US,D,20051006,000000,14.6959,14.7272,14.2599,14.3236,19865.509957677,0
+RNST.US,D,20051007,000000,14.4803,14.4803,14.2265,14.2462,10754.191978835,0
+RNST.US,D,20051010,000000,14.3236,14.4803,14.3236,14.3372,16261.391344028,0
+RNST.US,D,20051011,000000,14.4803,15.1566,14.1706,14.1785,19899.183772584,0
+RNST.US,D,20051012,000000,14.1481,14.351,14.1333,14.1333,24665.55920983,0
+RNST.US,D,20051013,000000,14.103,14.1638,13.9962,14.0041,18374.678334081,0
+RNST.US,D,20051014,000000,14.2599,14.6823,13.9962,14.6823,15272.605688132,0
+RNST.US,D,20051017,000000,14.6959,14.7615,13.9737,14.3069,14366.473941552,0
+RNST.US,D,20051018,000000,14.2069,14.2599,13.9658,14.103,11920.530476966,0
+RNST.US,D,20051019,000000,14.103,14.493,14.103,14.493,5365.3611751318,0
+RNST.US,D,20051020,000000,14.5342,14.7185,14.3667,14.3735,9743.9775316344,0
+RNST.US,D,20051021,000000,14.4431,15.5485,14.3372,15.1957,47851.511401033,0
+RNST.US,D,20051024,000000,15.4034,15.427,14.8841,15.427,22884.92869431,0
+RNST.US,D,20051025,000000,15.2947,15.427,15.0144,15.2271,18278.758982529,0
+RNST.US,D,20051026,000000,15.0066,15.2673,14.9223,15.0575,10332.759083184,0
+RNST.US,D,20051027,000000,15.0438,15.0517,14.8684,14.8684,13232.788839694,0
+RNST.US,D,20051028,000000,14.7116,15.1634,14.6096,15.1634,17292.014163899,0
+RNST.US,D,20051031,000000,15.1634,15.1634,15.0144,15.1163,30325.821370054,0
+RNST.US,D,20051101,000000,14.9449,15.0438,14.791,14.9556,13099.1139987,0
+RNST.US,D,20051102,000000,14.7685,15.1105,14.6959,14.8841,41696.346203544,0
+RNST.US,D,20051103,000000,15.1163,15.1634,14.7548,14.9301,19925.714657056,0
+RNST.US,D,20051104,000000,15.1369,15.1369,14.7351,15.0438,39974.899968769,0
+RNST.US,D,20051107,000000,15.2114,15.2448,14.842,15.1439,5486.7909925226,0
+RNST.US,D,20051108,000000,14.984,15.334,14.8841,15.334,20822.662635934,0
+RNST.US,D,20051109,000000,15.4339,15.528,15.0635,15.3957,27727.835529072,0
+RNST.US,D,20051110,000000,15.4034,15.4124,15.2036,15.4034,19992.041868235,0
+RNST.US,D,20051111,000000,15.2036,15.4034,15.2036,15.4034,18369.576240913,0
+RNST.US,D,20051114,000000,15.1722,15.28,14.8214,15.2614,25351.280531567,0
+RNST.US,D,20051115,000000,14.842,15.0635,14.8292,14.9449,40291.229745165,0
+RNST.US,D,20051116,000000,14.9556,15.0301,14.7832,14.7832,10393.984201196,0
+RNST.US,D,20051117,000000,15.0301,15.1634,14.8292,15.1634,10571.537043432,0
+RNST.US,D,20051118,000000,15.1634,15.1634,14.9713,15.1163,24131.880264491,0
+RNST.US,D,20051121,000000,14.8998,15.28,14.8507,15.2388,12333.800023548,0
+RNST.US,D,20051122,000000,15.3887,15.4034,15.2868,15.3623,14651.170740309,0
+RNST.US,D,20051123,000000,15.4034,15.4034,15.2721,15.3957,11150.114408647,0
+RNST.US,D,20051125,000000,15.4034,15.4034,15.4034,15.4034,3642.8945217232,0
+RNST.US,D,20051128,000000,15.1163,15.1439,14.9977,15.0301,12435.841886902,0
+RNST.US,D,20051129,000000,15.1242,15.1242,15.0213,15.0301,9633.7723192125,0
+RNST.US,D,20051130,000000,15.0301,15.2868,15.0213,15.2868,41641.243597334,0
+RNST.US,D,20051201,000000,15.3887,15.6505,15.2721,15.576,29295.198550182,0
+RNST.US,D,20051202,000000,15.334,15.4613,15.1496,15.3094,6954.1529875472,0
+RNST.US,D,20051205,000000,15.2448,15.5416,15.1242,15.1292,4813.3146943889,0
+RNST.US,D,20051206,000000,15.2614,15.6289,15.1566,15.5416,10739.906117965,0
+RNST.US,D,20051207,000000,15.6505,15.6505,15.3487,15.375,12030.735689389,0
+RNST.US,D,20051208,000000,15.3094,15.5554,15.3094,15.5554,2967.3773863224,0
+RNST.US,D,20051209,000000,15.5133,15.623,15.5133,15.623,6506.189207425,0
+RNST.US,D,20051212,000000,15.6505,15.6505,15.4034,15.623,8189.8799527592,0
+RNST.US,D,20051213,000000,15.623,15.6946,15.5828,15.5828,17859.366924145,0
+RNST.US,D,20051214,000000,15.6877,15.6946,15.6505,15.6946,8027.633390027,0
+RNST.US,D,20051215,000000,15.6505,15.6505,15.334,15.5897,15085.869078195,0
+RNST.US,D,20051216,000000,15.6377,15.6946,15.0702,15.3487,128431.93005409,0
+RNST.US,D,20051219,000000,15.1163,15.4769,15.1163,15.334,24716.580141507,0
+RNST.US,D,20051220,000000,15.2525,15.4613,15.2525,15.3623,14528.720504285,0
+RNST.US,D,20051221,000000,15.5133,15.5133,15.3623,15.3623,10574.598299333,0
+RNST.US,D,20051222,000000,15.5073,15.6877,15.3623,15.5073,14863.417816084,0
+RNST.US,D,20051223,000000,15.6573,15.6573,15.4034,15.4034,3587.7919155122,0
+RNST.US,D,20051227,000000,15.5368,15.5368,15.28,15.2868,7843.9580359906,0
+RNST.US,D,20051228,000000,15.5133,15.5133,15.2868,15.4034,12359.310489386,0
+RNST.US,D,20051229,000000,15.2721,15.5191,15.2721,15.5073,7555.1795626998,0
+RNST.US,D,20051230,000000,15.5368,15.5368,15.2321,15.2321,24079.838914181,0
+RNST.US,D,20060103,000000,15.5133,15.5897,15.0948,15.4476,20066.532428484,0
+RNST.US,D,20060104,000000,15.4034,15.6799,15.4034,15.528,5984.7552856881,0
+RNST.US,D,20060105,000000,15.528,15.5897,15.528,15.576,19398.158223517,0
+RNST.US,D,20060106,000000,15.6946,15.6946,15.528,15.528,7143.9508533849,0
+RNST.US,D,20060109,000000,15.6877,15.6877,15.528,15.5368,6107.2055217124,0
+RNST.US,D,20060110,000000,15.4916,15.9503,15.4916,15.9102,40314.699373738,0
+RNST.US,D,20060111,000000,15.9102,16.3217,15.7808,16.3217,18004.266370108,0
+RNST.US,D,20060112,000000,16.7774,16.7774,15.8229,15.9954,29493.159765089,0
+RNST.US,D,20060113,000000,15.8915,16.3217,15.868,16.0708,11413.382416099,0
+RNST.US,D,20060117,000000,15.861,16.0277,15.7641,15.8396,67748.65433635,0
+RNST.US,D,20060118,000000,15.8396,16.2482,15.4916,15.6289,9903.162838466,0
+RNST.US,D,20060119,000000,15.8964,15.8964,15.6505,15.7435,5035.7659564997,0
+RNST.US,D,20060120,000000,15.7435,16.0189,15.6573,15.7926,107136.81359084,0
+RNST.US,D,20060123,000000,15.8003,16.1277,15.7926,15.7926,20604.293048357,0
+RNST.US,D,20060124,000000,15.9376,16.1277,15.6505,16.1277,19838.979073204,0
+RNST.US,D,20060125,000000,16.1277,16.1277,15.7573,15.861,11803.182334109,0
+RNST.US,D,20060126,000000,16.1845,16.1845,15.7435,16.0111,15747.100352726,0
+RNST.US,D,20060127,000000,16.214,16.3159,15.7083,16.2717,47938.246984883,0
+RNST.US,D,20060130,000000,16.3423,16.3423,15.9954,16.0277,6399.0452509036,0
+RNST.US,D,20060131,000000,16.0356,16.3021,15.8464,16.3021,27520.690546464,0
+RNST.US,D,20060201,000000,16.0561,16.5638,16.0561,16.5638,54912.808345102,0
+RNST.US,D,20060202,000000,16.3697,16.4902,16.2424,16.3217,31486.037356384,0
+RNST.US,D,20060203,000000,16.1767,16.4756,16.1463,16.3159,6893.9482881686,0
+RNST.US,D,20060206,000000,16.207,16.3021,16.207,16.2874,1859.2027503024,0
+RNST.US,D,20060207,000000,16.4902,16.4902,16.113,16.2561,22549.210963877,0
+RNST.US,D,20060208,000000,16.3423,16.3423,16.1767,16.3306,22724.722968845,0
+RNST.US,D,20060209,000000,16.16,16.2649,16.0356,16.0835,29716.631445832,0
+RNST.US,D,20060210,000000,15.8915,16.1208,15.8837,16.113,14451.168688135,0
+RNST.US,D,20060213,000000,15.7926,16.0561,15.7926,15.9102,29120.706963848,0
+RNST.US,D,20060214,000000,16.0561,16.1277,15.7926,16.0778,25135.97219989,0
+RNST.US,D,20060215,000000,16.0708,16.2717,15.8915,16.2717,32306.453937746,0
+RNST.US,D,20060216,000000,16.3697,16.5324,16.1277,16.3697,31664.610617252,0
+RNST.US,D,20060217,000000,16.5384,16.5384,16.1277,16.308,30747.254265703,0
+RNST.US,D,20060221,000000,16.214,16.2257,16.1277,16.1345,7798.0391974814,0
+RNST.US,D,20060222,000000,16.308,16.6118,16.308,16.4452,8509.2709850559,0
+RNST.US,D,20060223,000000,16.308,16.847,16.308,16.6206,21845.122106737,0
+RNST.US,D,20060224,000000,16.4756,16.847,16.4756,16.847,11252.156272,0
+RNST.US,D,20060227,000000,16.847,16.847,16.653,16.847,8306.2076769823,0
+RNST.US,D,20060228,000000,16.5638,16.6843,16.4452,16.5961,14101.165096833,0
+RNST.US,D,20060301,000000,16.7402,16.847,16.556,16.847,46431.08866315,0
+RNST.US,D,20060302,000000,16.4972,17.3135,16.4972,17.1656,98896.933125034,0
+RNST.US,D,20060303,000000,16.9558,17.3135,16.9244,17.1939,21067.563107982,0
+RNST.US,D,20060306,000000,16.747,17.0371,16.4668,16.7774,23064.522373812,0
+RNST.US,D,20060307,000000,16.753,17.0224,16.6118,16.6893,28552.333784968,0
+RNST.US,D,20060308,000000,16.6343,17.3292,16.6343,17.2096,21369.607023509,0
+RNST.US,D,20060309,000000,17.1184,17.1184,16.6893,16.7323,18170.594607374,0
+RNST.US,D,20060310,000000,16.6206,17.237,16.604,16.9705,24475.761343992,0
+RNST.US,D,20060313,000000,17.2517,17.2517,16.747,17.0557,37705.488927786,0
+RNST.US,D,20060314,000000,16.9088,17.1939,16.8412,17.1596,19945.102611092,0
+RNST.US,D,20060315,000000,17.1939,17.2988,16.8225,17.1596,16288.942647134,0
+RNST.US,D,20060316,000000,17.2449,17.2449,16.993,17.1322,15772.610818564,0
+RNST.US,D,20060317,000000,17.2596,17.2596,16.9009,17.2096,160832.26250614,0
+RNST.US,D,20060320,000000,17.188,17.2517,16.9618,17.188,35149.340250778,0
+RNST.US,D,20060321,000000,17.0371,17.1822,16.9705,17.0489,42535.130320311,0
+RNST.US,D,20060322,000000,16.9244,17.0734,16.7617,16.9783,10455.209319208,0
+RNST.US,D,20060323,000000,16.9852,17.1263,16.604,17.0145,47654.57060476,0
+RNST.US,D,20060324,000000,16.8549,17.1469,16.8343,17.1028,25041.073266971,0
+RNST.US,D,20060327,000000,16.9783,17.237,16.8616,17.237,26640.069265722,0
+RNST.US,D,20060328,000000,17.0891,17.6212,17.0647,17.0734,53284.220205979,0
+RNST.US,D,20060329,000000,17.2675,17.7858,17.1401,17.7103,83762.083952429,0
+RNST.US,D,20060330,000000,17.6074,17.6946,17.3968,17.5507,40762.663153859,0
+RNST.US,D,20060331,000000,17.5987,17.7858,17.4565,17.7858,35143.217738976,0
+RNST.US,D,20060403,000000,17.8142,17.9318,17.7103,17.7858,23206.360563873,0
+RNST.US,D,20060404,000000,17.6946,18.2269,17.4418,17.9759,50943.379860647,0
+RNST.US,D,20060405,000000,17.9622,18.8511,17.927,18.1552,71938.493245648,0
+RNST.US,D,20060406,000000,18.1552,18.2416,18.076,18.1769,45817.817064396,0
+RNST.US,D,20060407,000000,18.2935,18.2935,17.3409,17.3409,16344.045253344,0
+RNST.US,D,20060410,000000,17.3341,17.5203,17.1401,17.2675,29716.631445832,0
+RNST.US,D,20060411,000000,17.4105,17.7016,17.3488,17.3889,35813.632781209,0
+RNST.US,D,20060412,000000,17.3488,17.7173,17.3409,17.5917,16085.87933906,0
+RNST.US,D,20060413,000000,17.5987,18.0476,17.5281,17.8622,30308.474253283,0
+RNST.US,D,20060417,000000,17.4565,17.8867,17.4565,17.8142,18411.413404888,0
+RNST.US,D,20060418,000000,17.9887,18.2866,17.781,18.1769,77930.39146177,0
+RNST.US,D,20060419,000000,17.58,18.4013,17.58,18.1298,73274.221236947,0
+RNST.US,D,20060420,000000,18.123,18.1769,17.6281,17.9681,23227.789355179,0
+RNST.US,D,20060421,000000,18.2269,18.2269,17.58,18.0827,129426.83822179,0
+RNST.US,D,20060424,000000,18.1769,18.1769,17.7329,17.9818,98105.088265409,0
+RNST.US,D,20060425,000000,17.781,17.9759,17.5917,17.8947,73932.391255577,0
+RNST.US,D,20060426,000000,17.8065,17.9201,17.58,17.6486,54743.418851935,0
+RNST.US,D,20060427,000000,17.5203,17.9475,17.4418,17.6486,90638.685123827,0
+RNST.US,D,20060428,000000,17.5281,17.8309,17.3536,17.8309,25334.95383343,0
+RNST.US,D,20060501,000000,18.0406,18.07,17.5125,17.7173,36093.227486799,0
+RNST.US,D,20060502,000000,17.58,17.9318,17.4987,17.9318,40926.950553859,0
+RNST.US,D,20060503,000000,17.8221,18.0406,17.6555,17.7603,45276.995188621,0
+RNST.US,D,20060504,000000,17.8142,18.0887,17.7995,17.8867,12651.150218578,0
+RNST.US,D,20060505,000000,18.1063,18.1063,17.8065,18.0887,72517.070610863,0
+RNST.US,D,20060508,000000,17.9475,17.9475,17.6555,17.8378,20873.68356761,0
+RNST.US,D,20060509,000000,17.7456,17.9113,17.6427,17.7329,11142.971478212,0
+RNST.US,D,20060510,000000,17.8142,17.8622,17.5056,17.6702,10126.634519211,0
+RNST.US,D,20060511,000000,17.5507,17.8065,17.4987,17.5507,97878.555328764,0
+RNST.US,D,20060512,000000,17.586,17.7103,17.4987,17.5732,46435.170337685,0
+RNST.US,D,20060515,000000,17.4781,17.7995,17.4105,17.781,59704.694248186,0
+RNST.US,D,20060516,000000,17.7456,17.7456,17.4418,17.5281,30840.112361356,0
+RNST.US,D,20060517,000000,17.5281,17.6555,17.3341,17.3674,46608.641505386,0
+RNST.US,D,20060518,000000,17.487,17.6702,17.1939,17.3488,17802.223480668,0
+RNST.US,D,20060519,000000,17.2293,17.6486,17.2293,17.6212,34369.740414756,0
+RNST.US,D,20060522,000000,17.6144,17.6144,17.3821,17.5507,37003.440907913,0
+RNST.US,D,20060523,000000,17.6869,17.6946,17.3488,17.4418,31299.300746448,0
+RNST.US,D,20060524,000000,17.4105,17.5653,16.9088,17.3889,48939.277664382,0
+RNST.US,D,20060525,000000,17.6555,17.679,17.3674,17.5281,126262.5200392,0
+RNST.US,D,20060526,000000,17.6144,17.8142,17.5281,17.7751,33782.999700473,0
+RNST.US,D,20060530,000000,17.6555,17.7995,17.4261,17.6281,43797.388169994,0
+RNST.US,D,20060531,000000,17.6212,18.2748,17.5917,18.2151,94815.25859089,0
+RNST.US,D,20060601,000000,18.076,18.8207,18.076,18.7767,85277.40562323,0
+RNST.US,D,20060602,000000,18.7767,18.7767,18.3503,18.7188,43322.8935054,0
+RNST.US,D,20060605,000000,18.5316,18.7687,17.6702,17.8456,64571.070711519,0
+RNST.US,D,20060606,000000,17.9622,18.1916,17.6427,17.9818,23597.180900518,0
+RNST.US,D,20060607,000000,18.1485,18.3503,17.8221,18.0328,19295.095941531,0
+RNST.US,D,20060608,000000,17.8221,18.6541,17.6212,18.561,53613.81542461,0
+RNST.US,D,20060609,000000,18.611,18.7345,18.3807,18.6257,28576.823832173,0
+RNST.US,D,20060612,000000,18.3062,18.6904,18.2581,18.4522,33684.01909302,0
+RNST.US,D,20060613,000000,18.3208,18.7139,17.9318,18.5757,38003.451168778,0
+RNST.US,D,20060614,000000,18.367,18.4787,18.3365,18.3365,9973.57172418,0
+RNST.US,D,20060615,000000,18.4865,18.611,18.123,18.3208,29514.588556393,0
+RNST.US,D,20060616,000000,18.2935,18.4522,18.1298,18.1916,268411.93778392,0
+RNST.US,D,20060619,000000,18.2935,18.4404,18.0044,18.2082,83580.449435659,0
+RNST.US,D,20060620,000000,18.1151,18.3435,18.076,18.123,18027.735998679,0
+RNST.US,D,20060621,000000,18.466,18.6629,18.4327,18.6335,11173.584037218,0
+RNST.US,D,20060622,000000,18.2984,18.6629,18.123,18.4954,73827.288136323,0
+RNST.US,D,20060623,000000,18.3807,18.5836,17.9407,18.367,108293.96832126,0
+RNST.US,D,20060626,000000,18.3365,18.7687,18.3141,18.7188,25949.245850818,0
+RNST.US,D,20060627,000000,18.7687,18.7687,18.4522,18.5111,18276.718145262,0
+RNST.US,D,20060628,000000,18.5385,18.7051,18.0623,18.3062,33110.543820973,0
+RNST.US,D,20060629,000000,18.2935,19.2343,18.2935,19.0726,84831.482680374,0
+RNST.US,D,20060630,000000,19.0853,19.4283,18.9207,19.4283,118195.09032247,0
+RNST.US,D,20060703,000000,18.9128,19.8829,18.9128,19.5625,45129.034486759,0
+RNST.US,D,20060705,000000,19.3793,20.1711,18.956,20.0927,66172.107547537,0
+RNST.US,D,20060706,000000,19.9751,19.984,19.6244,19.7076,21593.078704253,0
+RNST.US,D,20060707,000000,19.6096,19.738,19.49,19.5067,33983.001752647,0
+RNST.US,D,20060710,000000,19.6654,19.7654,19.5782,19.6948,43280.035922792,0
+RNST.US,D,20060711,000000,19.6164,19.738,19.5489,19.738,24465.557157656,0
+RNST.US,D,20060712,000000,19.6654,19.6654,19.0794,19.0853,23375.750057041,0
+RNST.US,D,20060713,000000,18.956,18.9942,18.5238,18.6257,27127.829372552,0
+RNST.US,D,20060714,000000,18.5836,18.7188,18.5689,18.611,26149.247902991,0
+RNST.US,D,20060717,000000,18.5385,19.2597,18.5238,18.7687,137917.74167145,0
+RNST.US,D,20060718,000000,18.9873,19.6244,18.8716,19.6244,21402.260419782,0
+RNST.US,D,20060719,000000,19.6811,20.3672,19.4979,20.272,68467.029054358,0
+RNST.US,D,20060720,000000,19.933,20.5827,19.933,20.4162,91257.05881575,0
+RNST.US,D,20060721,000000,20.4602,20.4602,20.1349,20.1554,42535.130320311,0
+RNST.US,D,20060724,000000,20.3377,21.3206,19.9115,21.1383,53575.039516537,0
+RNST.US,D,20060725,000000,21.6166,21.6166,21.1237,21.3755,157094.46905149,0
+RNST.US,D,20060726,000000,21.4697,21.4697,21.0384,21.2609,104545.97068028,0
+RNST.US,D,20060727,000000,21.4697,21.5872,20.7346,20.959,81844.717340014,0
+RNST.US,D,20060728,000000,21.0884,21.4853,20.764,21.0237,89764.186354887,0
+RNST.US,D,20060731,000000,20.8052,21.5284,20.8052,21.5068,75224.241245634,0
+RNST.US,D,20060801,000000,21.548,21.6862,20.812,20.9669,47606.610928985,0
+RNST.US,D,20060802,000000,21.1815,21.3206,20.9169,21.1383,124332.90840317,0
+RNST.US,D,20060803,000000,21.059,21.6735,20.8405,21.6597,67474.161723929,0
+RNST.US,D,20060804,000000,21.6666,22.0057,21.2325,21.5147,38281.005037099,0
+RNST.US,D,20060807,000000,21.3059,21.8841,21.2834,21.5,20303.269551464,0
+RNST.US,D,20060808,000000,21.9048,22.0057,20.9787,21.1021,24868.622517904,0
+RNST.US,D,20060809,000000,21.4118,21.7735,20.9444,20.9787,19195.094915443,0
+RNST.US,D,20060810,000000,20.9228,21.2099,20.8944,21.1178,38231.004524056,0
+RNST.US,D,20060811,000000,21.1021,21.5207,21.0001,21.1316,35100.360156368,0
+RNST.US,D,20060814,000000,21.3991,21.3991,21.0511,21.2236,20972.664175064,0
+RNST.US,D,20060815,000000,21.6666,21.9537,21.3128,21.4697,58024.064758753,0
+RNST.US,D,20060816,000000,21.5207,21.7382,21.3687,21.5068,53307.689834549,0
+RNST.US,D,20060817,000000,21.3912,21.6793,21.3413,21.3413,21315.524835932,0
+RNST.US,D,20060818,000000,21.5207,21.7165,21.1687,21.6666,15282.809874466,0
+RNST.US,D,20060821,000000,21.5951,21.5951,21.1766,21.2462,9990.9188409501,0
+RNST.US,D,20060822,000000,21.1316,21.4442,21.0091,21.3266,4111.2666745162,0
+RNST.US,D,20060823,000000,21.4442,21.4578,20.5984,20.5984,15787.917098067,0
+RNST.US,D,20060824,000000,20.6043,20.7052,20.4239,20.5338,13358.300331618,0
+RNST.US,D,20060825,000000,20.4456,20.6474,20.272,20.3672,17721.610408618,0
+RNST.US,D,20060828,000000,20.5582,21.3128,20.324,21.2529,43785.143146393,0
+RNST.US,D,20060829,000000,21.2236,22.1644,21.0168,22.0625,86642.725754901,0
+RNST.US,D,20060830,000000,21.1316,22.7181,21.1316,22.385,41790.22471783,0
+RNST.US,D,20060831,000000,21.8841,22.2369,21.8194,22.0478,55643.428086713,0
+RNST.US,D,20060901,000000,22.0832,22.2369,21.7528,22.1272,16169.55366701,0
+RNST.US,D,20060905,000000,22.2007,22.2428,21.8117,22.2007,16994.051922907,0
+RNST.US,D,20060906,000000,21.991,21.991,21.4059,21.6597,18422.638009857,0
+RNST.US,D,20060907,000000,21.5951,21.6166,21.0384,21.2325,17383.851840918,0
+RNST.US,D,20060908,000000,21.1962,21.3608,21.0737,21.0884,5285.768521716,0
+RNST.US,D,20060911,000000,21.059,21.3344,20.9228,21.1687,10745.008211134,0
+RNST.US,D,20060912,000000,21.1893,21.7597,20.8865,21.7469,19799.182746498,0
+RNST.US,D,20060913,000000,21.844,22.1135,21.4853,22.0478,16180.778271979,0
+RNST.US,D,20060914,000000,22.0292,22.0625,21.6735,22.0625,12607.272217336,0
+RNST.US,D,20060915,000000,22.2869,22.3085,21.6666,22.1938,103415.34683433,0
+RNST.US,D,20060918,000000,22.0204,22.2281,21.4697,21.6597,28264.575730311,0
+RNST.US,D,20060919,000000,21.5068,21.983,20.8268,21.2991,23945.143654553,0
+RNST.US,D,20060920,000000,21.45,21.9048,21.2766,21.6236,19498.159249604,0
+RNST.US,D,20060921,000000,21.5647,22.0057,21.45,21.5872,40296.331838333,0
+RNST.US,D,20060922,000000,21.4196,21.4196,20.8052,21.0384,26911.500622243,0
+RNST.US,D,20060925,000000,21.0001,21.0001,20.4396,20.6974,57909.777871797,0
+RNST.US,D,20060926,000000,20.7787,20.7787,20.2643,20.4514,31152.360463218,0
+RNST.US,D,20060927,000000,20.4602,20.6591,20.128,20.4896,82625.33759467,0
+RNST.US,D,20060928,000000,20.5827,20.7493,20.3672,20.5455,32030.940906692,0
+RNST.US,D,20060929,000000,20.6268,20.8865,20.2221,20.272,32165.636166318,0
+RNST.US,D,20061002,000000,20.2221,20.8189,20.2006,20.4456,67232.32250778,0
+RNST.US,D,20061003,000000,20.3338,20.7131,19.9036,19.9115,27098.23723218,0
+RNST.US,D,20061004,000000,19.8595,20.9444,19.7301,20.7346,30935.011294274,0
+RNST.US,D,20061005,000000,20.5906,21.111,20.5906,21.0001,35534.038075621,0
+RNST.US,D,20061006,000000,20.8483,20.9717,20.5044,20.6474,10513.373181321,0
+RNST.US,D,20061009,000000,20.5258,21.3912,20.3672,21.2903,31650.324756383,0
+RNST.US,D,20061010,000000,21.0237,21.3059,20.8405,21.204,22357.372260772,0
+RNST.US,D,20061011,000000,21.0384,21.4118,20.668,20.6974,24523.721019769,0
+RNST.US,D,20061012,000000,20.8806,21.8117,20.6974,21.7528,35061.584248294,0
+RNST.US,D,20061013,000000,21.8764,22.5799,21.5207,22.5672,28200.289356398,0
+RNST.US,D,20061016,000000,22.533,22.9582,22.2722,22.9582,29976.838197384,0
+RNST.US,D,20061017,000000,22.726,23.1395,22.482,23.1395,54864.848669325,0
+RNST.US,D,20061018,000000,23.2571,23.4718,22.533,23.0582,30310.515090551,0
+RNST.US,D,20061019,000000,22.6417,23.0738,22.5975,22.7475,79592.653415801,0
+RNST.US,D,20061020,000000,22.9299,22.9299,22.5173,22.7181,19852.244515441,0
+RNST.US,D,20061023,000000,22.526,22.776,22.526,22.7632,15451.178949,0
+RNST.US,D,20061024,000000,22.4016,23.0376,22.1644,23.0092,71822.165521425,0
+RNST.US,D,20061025,000000,23.0738,23.2866,22.7632,23.1474,26329.862001128,0
+RNST.US,D,20061026,000000,23.362,23.5658,23.0298,23.5061,36719.76452779,0
+RNST.US,D,20061027,000000,23.3384,23.3698,22.9582,23.1131,13528.71024342,0
+RNST.US,D,20061030,000000,22.921,23.2414,22.6917,23.0376,17960.388368866,0
+RNST.US,D,20061031,000000,22.9729,23.4227,22.8073,23.1052,21793.080756426,0
+RNST.US,D,20061101,000000,23.1337,23.1337,21.844,21.8841,61285.322711533,0
+RNST.US,D,20061102,000000,21.6862,22.0832,21.3413,21.6166,36788.132576236,0
+RNST.US,D,20061103,000000,21.6597,21.8047,21.3687,21.7735,23917.592351449,0
+RNST.US,D,20061106,000000,21.8047,22.8916,21.7302,22.2869,39018.767709147,0
+RNST.US,D,20061107,000000,22.2428,22.5672,21.844,21.8841,21471.648886862,0
+RNST.US,D,20061108,000000,21.7302,22.3594,21.4853,22.3173,18433.862614826,0
+RNST.US,D,20061109,000000,22.3085,22.3085,21.5,21.7235,17893.040739052,0
+RNST.US,D,20061110,000000,21.9987,22.0998,21.7969,22.0292,14216.472402422,0
+RNST.US,D,20061113,000000,22.0478,22.5888,21.8968,22.3232,23148.196701762,0
+RNST.US,D,20061114,000000,22.385,22.9729,21.844,22.8916,42917.787307887,0
+RNST.US,D,20061115,000000,22.9582,23.4845,22.823,23.362,30618.681517878,0
+RNST.US,D,20061116,000000,23.3698,23.4227,22.4104,23.0298,50362.761658165,0
+RNST.US,D,20061117,000000,23.0298,23.0298,22.5888,22.9072,20095.104150223,0
+RNST.US,D,20061120,000000,22.4633,22.8465,22.3027,22.8465,18664.477226005,0
+RNST.US,D,20061121,000000,22.7701,22.8583,22.0057,22.726,12719.518267025,0
+RNST.US,D,20061122,000000,23.3541,23.3541,22.4016,22.4702,8031.7150645611,0
+RNST.US,D,20061124,000000,22.2869,22.3731,22.2369,22.2369,1382.6672484412,0
+RNST.US,D,20061127,000000,22.1056,22.1056,21.4931,21.6793,40760.622316592,0
+RNST.US,D,20061128,000000,21.6666,21.9321,21.4853,21.5207,17899.163250854,0
+RNST.US,D,20061129,000000,21.6862,22.0557,21.4853,21.9469,10681.742255855,0
+RNST.US,D,20061130,000000,21.7735,22.1429,21.7382,22.036,49991.329275557,0
+RNST.US,D,20061201,000000,21.8911,22.1938,21.111,21.7098,57746.51089043,0
+RNST.US,D,20061204,000000,21.8518,22.8514,21.6793,22.8387,28087.022888076,0
+RNST.US,D,20061205,000000,22.967,23.2337,22.7701,22.7995,15917.510264526,0
+RNST.US,D,20061206,000000,22.7074,22.776,22.5731,22.6995,7797.0187788479,0
+RNST.US,D,20061207,000000,22.6299,22.8847,22.0832,22.1723,19275.707987493,0
+RNST.US,D,20061208,000000,22.2498,22.3173,21.8968,22.1056,12082.777039699,0
+RNST.US,D,20061211,000000,22.0772,22.0772,21.9243,22.042,10396.025038464,0
+RNST.US,D,20061212,000000,22.136,22.2085,21.9321,21.9773,10238.8805689,0
+RNST.US,D,20061213,000000,22.1056,22.3791,21.8911,22.136,8981.724812383,0
+RNST.US,D,20061214,000000,22.2007,23.0828,22.2007,22.8583,19508.36343594,0
+RNST.US,D,20061215,000000,22.9729,23.0258,22.6417,22.7926,52099.514172442,0
+RNST.US,D,20061218,000000,22.6417,22.823,21.8381,21.9126,32398.291614765,0
+RNST.US,D,20061219,000000,21.8911,22.1566,21.7735,21.8518,17701.202035947,0
+RNST.US,D,20061220,000000,21.9243,22.385,21.8968,22.3027,14493.005852111,0
+RNST.US,D,20061221,000000,22.4182,22.4182,21.8694,22.0204,29737.039818503,0
+RNST.US,D,20061222,000000,21.9126,22.0145,21.6735,21.7655,19205.299101779,0
+RNST.US,D,20061226,000000,21.6236,22.3457,21.6236,22.2957,14564.435156458,0
+RNST.US,D,20061227,000000,22.5103,22.8984,22.2281,22.776,29390.0974831,0
+RNST.US,D,20061228,000000,22.7074,22.7632,22.6368,22.6417,13336.871540314,0
+RNST.US,D,20061229,000000,22.7181,22.7475,21.9243,22.1203,54812.807319015,0
+RNST.US,D,20070103,000000,22.0772,22.7475,21.6862,21.8694,95065.261156107,0
+RNST.US,D,20070104,000000,21.9175,21.9175,21.4931,21.7018,64948.625605928,0
+RNST.US,D,20070105,000000,21.6029,21.6509,20.959,20.9717,46739.255090479,0
+RNST.US,D,20070108,000000,20.959,20.959,20.4514,20.5201,47586.202556314,0
+RNST.US,D,20070109,000000,20.5111,21.0511,20.5111,20.6591,42085.125702922,0
+RNST.US,D,20070110,000000,20.4309,20.764,20.4239,20.7131,21602.262471955,0
+RNST.US,D,20070111,000000,20.7052,21.0659,20.6347,20.8189,21942.061876923,0
+RNST.US,D,20070112,000000,20.5827,21.0953,20.2221,20.6474,33496.262064449,0
+RNST.US,D,20070116,000000,20.8483,21.111,20.1477,20.3868,35466.690445807,0
+RNST.US,D,20070117,000000,20.3868,20.668,19.9624,20.0487,46666.805367499,0
+RNST.US,D,20070118,000000,20.4005,20.4005,19.6811,19.6811,59509.794289181,0
+RNST.US,D,20070119,000000,19.7018,20.1477,19.5381,20.1477,16039.960500552,0
+RNST.US,D,20070122,000000,19.7586,20.0134,19.7458,19.9409,21705.324753943,0
+RNST.US,D,20070123,000000,20.1848,20.3005,19.6488,20.3005,16245.064645891,0
+RNST.US,D,20070124,000000,20.2486,20.5748,20.0927,20.5748,14150.145191242,0
+RNST.US,D,20070125,000000,20.6837,20.6837,19.7076,19.8732,26806.397502989,0
+RNST.US,D,20070126,000000,20.0408,20.3799,19.7586,20.3672,15580.77211546,0
+RNST.US,D,20070129,000000,19.8595,20.4396,19.8595,20.3083,7518.4444918926,0
+RNST.US,D,20070130,000000,20.4681,20.7415,20.324,20.5514,19556.323111715,0
+RNST.US,D,20070131,000000,20.5396,20.5748,19.9115,20.5044,39700.407356348,0
+RNST.US,D,20070201,000000,20.4818,20.4818,20.0202,20.2221,23859.428489336,0
+RNST.US,D,20070202,000000,20.1937,20.3739,20.0839,20.1643,8597.02698754,0
+RNST.US,D,20070205,000000,20.1711,20.2867,19.5625,19.9968,72735.44019844,0
+RNST.US,D,20070206,000000,19.4979,19.4979,18.6257,18.7629,170527.25994335,0
+RNST.US,D,20070207,000000,18.8285,19.5489,18.8285,19.4636,54299.536746346,0
+RNST.US,D,20070208,000000,19.3999,19.3999,19.0539,19.1284,54428.109494172,0
+RNST.US,D,20070209,000000,19.0794,19.1892,18.6385,18.8374,29851.32670546,0
+RNST.US,D,20070212,000000,18.8933,19.1363,18.4787,18.7824,21915.530992451,0
+RNST.US,D,20070213,000000,18.8638,19.1814,18.6385,18.7824,11769.508519203,0
+RNST.US,D,20070214,000000,18.8374,19.1892,18.3062,18.367,25982.919665725,0
+RNST.US,D,20070215,000000,18.5522,18.7767,18.0406,18.0543,38434.06783213,0
+RNST.US,D,20070216,000000,18.2004,18.418,17.7456,18.1846,37496.30310791,0
+RNST.US,D,20070220,000000,18.0623,18.948,18.0623,18.7767,20325.718761402,0
+RNST.US,D,20070221,000000,18.7767,18.8285,18.1769,18.4454,66893.543521447,0
+RNST.US,D,20070222,000000,18.5453,18.9795,18.2661,18.9618,51948.49221468,0
+RNST.US,D,20070223,000000,18.7824,18.7824,18.418,18.4719,36928.950347665,0
+RNST.US,D,20070226,000000,18.6188,18.6257,17.7251,18.0623,52769.929214676,0
+RNST.US,D,20070227,000000,17.7516,18.6982,17.5056,17.5653,116179.76352124,0
+RNST.US,D,20070228,000000,17.535,18.0827,17.3536,17.5507,51122.973540149,0
+RNST.US,D,20070301,000000,17.3536,17.876,17.3341,17.5584,25895.16366324,0
+RNST.US,D,20070302,000000,17.4341,17.6555,16.753,16.9705,53944.431061876,0
+RNST.US,D,20070305,000000,16.747,17.2449,16.5246,16.5481,54812.807319015,0
+RNST.US,D,20070306,000000,16.7323,18.2004,16.7323,18.1151,62472.069582335,0
+RNST.US,D,20070307,000000,17.7329,18.025,16.9618,17.1184,70488.478367394,0
+RNST.US,D,20070308,000000,17.2174,17.2517,16.6843,16.8293,63284.322814631,0
+RNST.US,D,20070309,000000,16.993,17.4624,16.993,17.4261,52752.582097906,0
+RNST.US,D,20070312,000000,17.1656,17.7751,16.8343,17.6946,55504.651152553,0
+RNST.US,D,20070313,000000,17.535,17.9113,17.2517,17.5125,101736.75818216,0
+RNST.US,D,20070314,000000,17.4418,17.4418,16.847,16.9705,61387.364574887,0
+RNST.US,D,20070315,000000,16.9999,17.2293,16.8549,17.2293,23170.645911699,0
+RNST.US,D,20070316,000000,17.2752,17.4194,16.9431,17.096,126646.19744541,0
+RNST.US,D,20070319,000000,17.1733,17.4488,17.1401,17.4046,34154.432083081,0
+RNST.US,D,20070320,000000,17.3595,17.5428,16.9783,17.4781,11148.07357138,0
+RNST.US,D,20070321,000000,17.5732,18.2337,17.2988,18.2269,27034.971276901,0
+RNST.US,D,20070322,000000,18.3208,18.3208,18.0476,18.2209,55587.305061868,0
+RNST.US,D,20070323,000000,18.1552,18.3208,18.0406,18.0887,25404.34230051,0
+RNST.US,D,20070326,000000,18.0623,18.3208,18.0044,18.2581,16552.210654585,0
+RNST.US,D,20070327,000000,18.1689,18.2661,18.0543,18.1063,16148.124875705,0
+RNST.US,D,20070328,000000,18.0476,18.1769,17.5653,17.5653,33946.266681838,0
+RNST.US,D,20070329,000000,17.7751,17.9201,17.4781,17.7995,14376.678127887,0
+RNST.US,D,20070330,000000,17.8535,18.0406,17.1939,17.8221,58173.045879249,0
+RNST.US,D,20070402,000000,17.8867,18.2004,17.8867,18.0887,45397.40458738,0
+RNST.US,D,20070403,000000,18.0975,18.5757,18.0975,18.5453,50343.373704127,0
+RNST.US,D,20070404,000000,18.5022,18.5022,17.9887,18.0543,28313.555824721,0
+RNST.US,D,20070405,000000,18.1298,18.2269,17.876,17.9975,32516.660176256,0
+RNST.US,D,20070409,000000,17.9818,18.076,17.3536,17.3821,22949.215068222,0
+RNST.US,D,20070410,000000,18.0181,18.367,17.8309,18.2661,29680.916793658,0
+RNST.US,D,20070411,000000,18.3062,18.367,17.4488,17.5987,30565.619748935,0
+RNST.US,D,20070412,000000,17.5281,18.0543,17.5281,18.0543,16467.515908003,0
+RNST.US,D,20070413,000000,17.9887,17.9887,17.6869,17.8309,14532.802178818,0
+RNST.US,D,20070416,000000,17.7995,17.9818,17.7173,17.9024,41476.956197334,0
+RNST.US,D,20070417,000000,17.6702,18.5179,17.6702,18.0406,36206.493955121,0
+RNST.US,D,20070418,000000,17.9407,18.0543,17.7103,17.7173,15980.776219805,0
+RNST.US,D,20070419,000000,17.6486,17.679,17.3341,17.4341,21091.032736554,0
+RNST.US,D,20070420,000000,17.4488,17.9818,17.4488,17.7251,33120.748007309,0
+RNST.US,D,20070423,000000,17.6212,18.0181,17.4624,17.5428,23907.388165113,0
+RNST.US,D,20070424,000000,17.3595,17.7329,17.3595,17.5732,21270.626416056,0
+RNST.US,D,20070425,000000,17.7173,17.7672,17.5507,17.6074,31438.077680608,0
+RNST.US,D,20070426,000000,17.5653,17.6359,17.5203,17.58,14257.289147763,0
+RNST.US,D,20070427,000000,17.5281,17.6074,17.3595,17.4261,15489.954857075,0
+RNST.US,D,20070430,000000,17.4781,17.4781,16.7206,16.8049,65487.406644434,0
+RNST.US,D,20070501,000000,16.747,16.9166,16.6893,16.7206,29888.061776267,0
+RNST.US,D,20070502,000000,16.7255,17.3968,16.7255,17.2675,18762.437414825,0
+RNST.US,D,20070503,000000,17.2988,17.7516,17.2752,17.5584,21018.583013574,0
+RNST.US,D,20070504,000000,17.6281,17.6946,16.9431,17.1401,39211.626830884,0
+RNST.US,D,20070507,000000,17.1656,17.188,16.7137,16.8293,53486.263095418,0
+RNST.US,D,20070508,000000,16.5717,16.6118,16.2482,16.3423,803184.77189836,0
+RNST.US,D,20070509,000000,16.2561,16.5384,16.2257,16.4972,116444.05194732,0
+RNST.US,D,20070510,000000,16.4531,16.604,16.2482,16.4001,131372.77655594,0
+RNST.US,D,20070511,000000,16.5246,16.705,16.3845,16.505,58977.135762474,0
+RNST.US,D,20070514,000000,16.4589,16.6118,16.3786,16.505,126680.89167895,0
+RNST.US,D,20070515,000000,16.5177,16.5638,16.2257,16.2482,188222.3394675,0
+RNST.US,D,20070516,000000,16.3383,16.5324,16.2482,16.505,78620.194458041,0
+RNST.US,D,20070517,000000,16.4972,16.6118,16.3845,16.4972,62785.338102831,0
+RNST.US,D,20070518,000000,16.556,16.7206,16.3306,16.7137,298489.79742602,0
+RNST.US,D,20070521,000000,16.753,16.9618,16.753,16.9166,105158.22186041,0
+RNST.US,D,20070522,000000,16.9705,17.2596,16.798,17.0489,72179.312043162,0
+RNST.US,D,20070523,000000,17.0489,17.1733,16.7922,16.9489,121915.53666033,0
+RNST.US,D,20070524,000000,16.9009,17.2007,16.6265,16.7922,97467.326619449,0
+RNST.US,D,20070525,000000,17.0734,17.188,17.0293,17.1322,97329.570103922,0
+RNST.US,D,20070529,000000,17.2293,17.487,17.1401,17.3732,86822.319434403,0
+RNST.US,D,20070530,000000,17.4046,17.6486,17.2517,17.4565,214026.68587235,0
+RNST.US,D,20070531,000000,17.5281,17.8809,17.5281,17.5653,487368.26607489,0
+RNST.US,D,20070601,000000,17.7751,17.8622,17.5125,17.7928,160098.58150861,0
+RNST.US,D,20070604,000000,17.6633,17.8065,17.3536,17.6702,113378.71437217,0
+RNST.US,D,20070605,000000,17.679,17.679,17.3341,17.3409,82834.523414544,0
+RNST.US,D,20070606,000000,17.2096,17.2752,17.0145,17.2517,82744.726574794,0
+RNST.US,D,20070607,000000,17.188,17.2233,16.9783,17.096,89357.039320107,0
+RNST.US,D,20070608,000000,17.0647,17.4781,16.8931,17.4261,29150.29910422,0
+RNST.US,D,20070611,000000,17.3536,17.5056,16.9558,17.1028,47996.410846995,0
+RNST.US,D,20070612,000000,16.9705,17.188,16.6471,16.7617,80219.190456793,0
+RNST.US,D,20070613,000000,16.798,17.3488,16.798,17.2096,78185.496120154,0
+RNST.US,D,20070614,000000,17.237,17.5917,17.042,17.2517,44233.106926515,0
+RNST.US,D,20070615,000000,17.6702,18.0181,17.3536,17.9024,183225.34941907,0
+RNST.US,D,20070618,000000,17.9113,17.9113,17.3488,17.3732,49010.70696873,0
+RNST.US,D,20070619,000000,17.188,17.3674,17.0557,17.2596,73470.141614586,0
+RNST.US,D,20070620,000000,17.3292,17.3292,16.6893,16.7137,66003.738473004,0
+RNST.US,D,20070621,000000,16.6696,16.8343,16.4531,16.5246,61806.75663327,0
+RNST.US,D,20070622,000000,16.5384,17.0371,16.5384,16.9166,392062.18612127,0
+RNST.US,D,20070625,000000,16.8616,17.3536,16.6118,16.747,61530.223183582,0
+RNST.US,D,20070626,000000,16.8696,17.3889,16.847,17.2096,65594.550600954,0
+RNST.US,D,20070627,000000,17.0803,17.4261,17.0803,17.2293,115720.57513614,0
+RNST.US,D,20070628,000000,17.2675,17.3341,16.4668,16.7402,139984.08940436,0
+RNST.US,D,20070629,000000,16.7922,16.7922,16.3306,16.4227,124690.05492491,0
+RNST.US,D,20070702,000000,16.5638,17.2988,16.5638,16.8293,111763.39167528,0
+RNST.US,D,20070703,000000,16.8783,17.042,16.6343,17.042,29120.706963848,0
+RNST.US,D,20070705,000000,17.0293,17.3732,16.697,16.7255,50851.542183629,0
+RNST.US,D,20070706,000000,16.697,17.3341,16.6412,17.1401,71207.873504036,0
+RNST.US,D,20070709,000000,17.2007,17.2841,17.0371,17.1184,66163.944198469,0
+RNST.US,D,20070710,000000,16.9313,17.0371,16.653,16.6893,93473.40808779,0
+RNST.US,D,20070711,000000,16.7137,16.847,16.4001,16.5874,97547.939691499,0
+RNST.US,D,20070712,000000,16.653,16.8783,16.1767,16.505,139419.79790002,0
+RNST.US,D,20070713,000000,16.4589,16.5246,16.2482,16.4227,33019.726562588,0
+RNST.US,D,20070716,000000,16.4001,16.4227,16.1208,16.1522,47503.548646998,0
+RNST.US,D,20070717,000000,16.2257,16.4305,16.1522,16.2257,40939.195577461,0
+RNST.US,D,20070718,000000,16.1679,16.2257,15.6799,15.8464,91505.0205437,0
+RNST.US,D,20070719,000000,15.9102,16.0111,15.7435,15.9562,78045.69876736,0
+RNST.US,D,20070720,000000,15.9268,15.9503,14.9144,15.0635,135747.31123792,0
+RNST.US,D,20070723,000000,15.1496,15.3094,14.791,14.9556,123951.27183425,0
+RNST.US,D,20070724,000000,14.984,15.0635,14.0599,14.1785,160188.37834836,0
+RNST.US,D,20070725,000000,14.3872,14.8597,14.1109,14.546,144650.46381552,0
+RNST.US,D,20070726,000000,14.2206,14.6096,13.6483,13.958,226831.9193046,0
+RNST.US,D,20070727,000000,13.958,14.6096,13.6699,14.0746,153022.99870368,0
+RNST.US,D,20070730,000000,14.2069,14.5939,14.1932,14.2353,181350.84038927,0
+RNST.US,D,20070731,000000,14.4078,14.791,13.8296,13.8502,207610.29350469,0
+RNST.US,D,20070801,000000,13.7836,14.1932,13.7012,13.9658,138109.58037456,0
+RNST.US,D,20070802,000000,14.0746,14.5939,13.6924,13.9443,142257.58211987,0
+RNST.US,D,20070803,000000,13.9815,14.0893,13.3543,13.3602,151109.7137658,0
+RNST.US,D,20070806,000000,13.3749,14.2422,13.0515,14.157,219378.78160526,0
+RNST.US,D,20070807,000000,14.0814,14.6096,13.7257,14.4284,131937.0680603,0
+RNST.US,D,20070808,000000,14.5882,16.5961,14.3872,14.9713,292305.04008817,0
+RNST.US,D,20070809,000000,14.8292,14.9773,14.5882,14.8214,120101.23232991,0
+RNST.US,D,20070810,000000,14.546,15.8307,14.3157,14.6881,159102.65292228,0
+RNST.US,D,20070813,000000,14.9625,15.1369,14.2422,14.2462,104091.88438836,0
+RNST.US,D,20070814,000000,14.2902,14.4,13.6053,13.6483,86800.890643099,0
+RNST.US,D,20070815,000000,13.662,14.5186,13.3602,13.3681,74518.111551227,0
+RNST.US,D,20070816,000000,13.3602,14.4,13.3602,14.2676,298488.77700739,0
+RNST.US,D,20070817,000000,14.791,15.1879,14.2981,14.4215,238334.07814182,0
+RNST.US,D,20070820,000000,14.5186,14.842,14.1638,14.3236,70809.910236958,0
+RNST.US,D,20070821,000000,14.2529,15.0702,14.2529,14.9066,194278.52405754,0
+RNST.US,D,20070822,000000,15.0948,15.6877,15.0948,15.6799,175949.76456196,0
+RNST.US,D,20070823,000000,15.7024,15.7494,14.9144,15.0517,58564.886634527,0
+RNST.US,D,20070824,000000,15.0879,15.5691,14.9144,15.5073,53021.972617159,0
+RNST.US,D,20070827,000000,15.4839,15.4839,14.8449,15.0213,48302.536437056,0
+RNST.US,D,20070828,000000,14.8929,15.1242,14.6401,14.7351,74115.046190979,0
+RNST.US,D,20070829,000000,14.8762,15.1496,14.5597,15.1163,41644.304853234,0
+RNST.US,D,20070830,000000,14.939,15.3701,14.4637,14.502,105894.96411382,0
+RNST.US,D,20070831,000000,14.7351,15.3534,14.4431,14.4431,411836.87882056,0
+RNST.US,D,20070904,000000,14.4431,15.1292,14.4431,15.0635,146708.64819936,0
+RNST.US,D,20070905,000000,14.9625,15.1439,14.8135,15.0213,78154.883561149,0
+RNST.US,D,20070906,000000,15.0517,15.2036,14.8998,15.1439,60026.126117749,0
+RNST.US,D,20070907,000000,14.842,15.0575,14.6029,14.8597,65021.075328909,0
+RNST.US,D,20070910,000000,15.0879,15.1105,14.6029,14.7832,127042.11987522,0
+RNST.US,D,20070911,000000,14.8929,15.1634,14.8929,14.9977,107653.14541941,0
+RNST.US,D,20070912,000000,14.9449,15.2321,14.9301,15.0702,52809.725541384,0
+RNST.US,D,20070913,000000,15.1163,15.326,14.9773,15.1439,64441.477545059,0
+RNST.US,D,20070914,000000,15.1026,15.3487,15.037,15.334,96198.946257964,0
+RNST.US,D,20070917,000000,15.3173,15.5416,15.0144,15.4202,88594.786600854,0
+RNST.US,D,20070918,000000,15.5368,16.4756,15.1634,16.4668,82493.703590943,0
+RNST.US,D,20070919,000000,16.5717,17.1184,16.4668,17.0803,140178.98936336,0
+RNST.US,D,20070920,000000,17.0293,17.1596,16.3159,16.356,86727.420501484,0
+RNST.US,D,20070921,000000,16.5246,16.8853,16.308,16.5961,159198.57227385,0
+RNST.US,D,20070924,000000,16.556,16.6696,16.0111,16.1208,39058.564035853,0
+RNST.US,D,20070925,000000,16.0111,16.308,15.8964,16.1405,25473.730767591,0
+RNST.US,D,20070926,000000,16.214,16.604,16.214,16.3697,107646.00248897,0
+RNST.US,D,20070927,000000,16.4138,16.5246,16.1405,16.3697,38375.903970019,0
+RNST.US,D,20070928,000000,16.3923,16.3923,15.1292,15.623,180679.4049284,0
+RNST.US,D,20071001,000000,15.5828,16.5384,15.334,16.4001,146075.98864657,0
+RNST.US,D,20071002,000000,16.408,16.5246,16.0835,16.214,92052.985349908,0
+RNST.US,D,20071003,000000,16.1767,16.4227,15.9033,15.9327,126523.74720938,0
+RNST.US,D,20071004,000000,16.0277,16.3217,15.9729,16.16,78525.295525123,0
+RNST.US,D,20071005,000000,16.3697,16.7206,16.0778,16.5961,94830.564870393,0
+RNST.US,D,20071008,000000,16.5384,16.5422,15.9503,16.2424,43229.014991116,0
+RNST.US,D,20071009,000000,16.2953,16.5109,16.0032,16.4374,28429.883548943,0
+RNST.US,D,20071010,000000,16.4374,16.6696,16.1051,16.6265,120446.13382804,0
+RNST.US,D,20071011,000000,16.7137,16.7686,16.0708,16.2561,57679.163260617,0
+RNST.US,D,20071012,000000,16.2482,16.6765,16.0561,16.5422,73014.014485395,0
+RNST.US,D,20071015,000000,16.5246,16.5246,15.868,16.0032,103449.02064923,0
+RNST.US,D,20071016,000000,16.0561,16.207,15.8915,15.9729,43516.773045772,0
+RNST.US,D,20071017,000000,16.6118,16.6343,16.2344,16.4305,456425.09143154,0
+RNST.US,D,20071018,000000,16.3473,16.6118,16.2482,16.6118,139314.69478075,0
+RNST.US,D,20071019,000000,16.604,16.604,15.9562,16.1277,181172.2671284,0
+RNST.US,D,20071022,000000,15.9435,16.6843,15.861,16.5961,220360.42433072,0
+RNST.US,D,20071023,000000,16.7137,16.8225,16.3217,16.6618,93514.224833132,0
+RNST.US,D,20071024,000000,16.505,17.0489,16.2482,16.9088,140594.29974722,0
+RNST.US,D,20071025,000000,16.9313,17.3212,16.5384,16.9783,67322.119347531,0
+RNST.US,D,20071026,000000,17.1528,17.2988,16.1993,17.1322,93756.064049279,0
+RNST.US,D,20071029,000000,17.188,17.2517,16.9705,17.0557,52168.902639523,0
+RNST.US,D,20071030,000000,16.653,17.042,16.5384,16.6893,67013.952920204,0
+RNST.US,D,20071031,000000,16.8225,17.0557,16.7137,16.7922,129187.03984291,0
+RNST.US,D,20071101,000000,16.6765,17.1401,15.6289,15.7024,174031.37753091,0
+RNST.US,D,20071102,000000,15.9503,16.207,15.4124,15.7298,71590.530491613,0
+RNST.US,D,20071105,000000,15.4554,15.623,14.9526,15.1566,92500.94913003,0
+RNST.US,D,20071106,000000,15.2114,15.5985,14.984,15.5828,103548.00125669,0
+RNST.US,D,20071107,000000,15.334,15.4916,14.5597,14.7832,109248.05974362,0
+RNST.US,D,20071108,000000,14.939,15.8229,14.7762,15.672,109668.47222064,0
+RNST.US,D,20071109,000000,15.4202,16.0641,15.1634,15.7808,72157.883251859,0
+RNST.US,D,20071112,000000,15.7926,16.2482,15.6377,16.0708,128041.10971744,0
+RNST.US,D,20071113,000000,16.2482,16.2482,15.9649,16.2482,184728.42606627,0
+RNST.US,D,20071114,000000,16.2482,16.2482,16.0708,16.2424,108001.10817344,0
+RNST.US,D,20071115,000000,16.1345,16.1845,15.6799,15.8003,44990.257552598,0
+RNST.US,D,20071116,000000,15.8396,15.8837,15.2388,15.4417,101901.04558215,0
+RNST.US,D,20071119,000000,15.2868,15.3534,14.4146,14.8929,75240.567943771,0
+RNST.US,D,20071120,000000,14.8684,15.3623,14.1333,14.7272,227491.10974187,0
+RNST.US,D,20071121,000000,14.6596,14.6823,14.0893,14.3069,145421.90030247,0
+RNST.US,D,20071123,000000,14.4431,14.4431,14.2902,14.3441,112765.44277342,0
+RNST.US,D,20071126,000000,14.3441,14.4431,13.9384,13.9737,221619.62092449,0
+RNST.US,D,20071127,000000,14.0491,14.2599,13.8962,14.2353,320894.10894394,0
+RNST.US,D,20071128,000000,14.4215,14.6263,14.0678,14.3814,374676.29344308,0
+RNST.US,D,20071129,000000,14.2676,14.4353,13.9443,14.1706,250825.02263493,0
+RNST.US,D,20071130,000000,14.4,14.6263,14.0344,14.0893,276913.04541991,0
+RNST.US,D,20071203,000000,14.1109,14.546,14.1109,14.4146,97975.49509895,0
+RNST.US,D,20071204,000000,14.2529,14.7038,14.2529,14.5597,110875.62746411,0
+RNST.US,D,20071205,000000,14.791,15.2388,14.6959,15.2321,115333.83647403,0
+RNST.US,D,20071206,000000,15.2114,16.3423,15.2114,16.3423,133097.28404662,0
+RNST.US,D,20071207,000000,16.4227,16.4227,15.9268,16.0483,85525.367351178,0
+RNST.US,D,20071210,000000,16.0641,16.2482,15.8837,16.1208,93401.978783442,0
+RNST.US,D,20071211,000000,16.2344,16.2482,15.6946,15.7641,152982.18195834,0
+RNST.US,D,20071212,000000,16.3021,16.5717,15.326,15.4554,193390.75984637,0
+RNST.US,D,20071213,000000,15.3701,15.4692,14.9713,15.4339,205013.32808233,0
+RNST.US,D,20071214,000000,15.1957,15.4554,15.0948,15.1242,108426.62274363,0
+RNST.US,D,20071217,000000,15.0438,15.3487,14.9301,14.9449,70640.52074379,0
+RNST.US,D,20071218,000000,15.1566,15.2448,14.8449,15.1957,158498.56509123,0
+RNST.US,D,20071219,000000,15.1369,15.4554,15.0301,15.4202,96426.499613242,0
+RNST.US,D,20071220,000000,15.5622,15.5622,15.0702,15.2721,146986.20206767,0
+RNST.US,D,20071221,000000,15.5485,16.2344,15.5073,16.2344,476233.45794574,0
+RNST.US,D,20071224,000000,16.2649,16.5246,15.9806,16.4589,37167.728307912,0
+RNST.US,D,20071226,000000,16.3021,16.5961,15.861,16.2953,102953.09719334,0
+RNST.US,D,20071227,000000,16.2806,16.3383,15.7298,15.8464,141722.8827559,0
+RNST.US,D,20071228,000000,16.1051,16.2424,15.672,15.7719,99585.715702671,0
+RNST.US,D,20071231,000000,15.6573,15.8915,15.5691,15.576,99929.596782172,0
+RNST.US,D,20080102,000000,15.623,15.815,14.8998,15.3623,91640.736221959,0
+RNST.US,D,20080103,000000,15.427,15.8229,14.9773,14.9773,125368.63331622,0
+RNST.US,D,20080104,000000,14.7988,14.8449,14.1333,14.4146,97262.222474108,0
+RNST.US,D,20080107,000000,14.4431,15.3487,14.3814,15.2947,162124.11249619,0
+RNST.US,D,20080108,000000,15.3427,15.7024,14.4803,14.5186,250176.036384,0
+RNST.US,D,20080109,000000,14.4803,14.8998,13.9227,14.8998,124505.35915225,0
+RNST.US,D,20080110,000000,14.6881,14.6881,13.9315,14.502,166143.54149368,0
+RNST.US,D,20080111,000000,14.3588,14.3588,13.1642,13.1642,255447.51904484,0
+RNST.US,D,20080114,000000,13.2828,13.612,12.8899,13.1936,151527.06498691,0
+RNST.US,D,20080115,000000,12.9045,13.1494,12.248,12.733,159926.13075955,0
+RNST.US,D,20080116,000000,12.9202,14.3735,12.7908,13.8904,390000.94048153,0
+RNST.US,D,20080117,000000,13.8581,13.9384,12.5655,12.7752,479604.92111095,0
+RNST.US,D,20080118,000000,12.783,13.1447,12.2773,12.8682,286427.428759,0
+RNST.US,D,20080122,000000,12.3782,13.8502,12.3782,13.4974,220417.56777419,0
+RNST.US,D,20080123,000000,13.1574,14.4078,12.4988,14.157,262691.47092431,0
+RNST.US,D,20080124,000000,14.2138,14.2138,13.6855,13.9168,144190.2550118,0
+RNST.US,D,20080125,000000,14.1413,14.1932,13.7012,13.8502,67332.323533867,0
+RNST.US,D,20080128,000000,13.7914,15.0702,13.4974,14.8057,197635.70136187,0
+RNST.US,D,20080129,000000,14.8684,14.984,14.6029,14.8214,145883.12952483,0
+RNST.US,D,20080130,000000,14.6823,15.1634,14.4803,14.5597,160151.64327757,0
+RNST.US,D,20080131,000000,14.2902,15.2271,13.9962,15.1439,103948.00536103,0
+RNST.US,D,20080201,000000,15.2192,15.2721,14.6401,15.1242,87959.065792162,0
+RNST.US,D,20080204,000000,15.1496,15.326,14.8507,15.2388,134934.03758699,0
+RNST.US,D,20080205,000000,14.8684,15.2114,14.7478,14.7762,159034.28487384,0
+RNST.US,D,20080206,000000,14.8684,15.0213,14.493,14.6263,70147.658543793,0
+RNST.US,D,20080207,000000,14.5666,15.3487,14.5666,15.0066,105368.42809891,0
+RNST.US,D,20080208,000000,15.0066,15.1957,14.5264,14.8597,59355.711075517,0
+RNST.US,D,20080211,000000,14.8507,14.9713,14.5812,14.6096,93977.494892756,0
+RNST.US,D,20080212,000000,14.6959,15.0948,14.5107,14.8361,62754.725543825,0
+RNST.US,D,20080213,000000,15.0066,15.2525,14.8361,15.2448,58363.86416372,0
+RNST.US,D,20080214,000000,15.2947,15.2947,14.4,14.6959,85046.791012051,0
+RNST.US,D,20080215,000000,14.5882,14.7351,14.351,14.6186,79967.147054308,0
+RNST.US,D,20080219,000000,14.842,15.1242,14.5666,14.9301,115052.20093117,0
+RNST.US,D,20080220,000000,14.8214,15.28,14.6263,15.2614,65826.185630768,0
+RNST.US,D,20080221,000000,15.375,15.4613,15.0301,15.1566,154710.77112355,0
+RNST.US,D,20080222,000000,15.1722,15.3173,14.8597,15.2525,184036.58223273,0
+RNST.US,D,20080225,000000,15.2271,15.5985,15.1957,15.576,90372.355860474,0
+RNST.US,D,20080226,000000,15.5073,16.0708,15.4613,15.8758,126477.82837088,0
+RNST.US,D,20080227,000000,15.7641,16.16,15.7083,15.919,111849.1068405,0
+RNST.US,D,20080228,000000,15.7808,16.0561,15.6799,15.7876,156512.83043037,0
+RNST.US,D,20080229,000000,15.6289,15.7367,15.0879,15.2114,128580.9111746,0
+RNST.US,D,20080303,000000,15.2448,15.4417,14.1187,14.493,115769.55523055,0
+RNST.US,D,20080304,000000,14.3157,14.6881,14.1706,14.6685,90500.9286083,0
+RNST.US,D,20080305,000000,14.7685,14.7685,13.9041,13.9737,88535.60232011,0
+RNST.US,D,20080306,000000,13.8758,13.8962,13.3083,13.3083,100468.37782068,0
+RNST.US,D,20080307,000000,13.172,13.7914,13.172,13.3935,94493.826721327,0
+RNST.US,D,20080310,000000,13.4651,13.7081,13.2523,13.5571,53859.736315292,0
+RNST.US,D,20080311,000000,13.9658,15.0438,13.91,14.9625,104079.63936476,0
+RNST.US,D,20080312,000000,14.9977,15.5691,14.5744,14.6186,231849.3177257,0
+RNST.US,D,20080313,000000,14.4353,15.1879,13.8825,14.8292,113495.0420964,0
+RNST.US,D,20080314,000000,14.984,14.984,14.0491,14.4863,111261.34570759,0
+RNST.US,D,20080317,000000,14.0599,14.546,13.6777,14.4431,115230.77419205,0
+RNST.US,D,20080318,000000,14.7038,15.5691,14.7038,15.5554,200994.91950347,0
+RNST.US,D,20080319,000000,15.5485,15.8915,14.8449,14.9556,178195.70597438,0
+RNST.US,D,20080320,000000,15.2947,16.5384,14.493,16.5324,561803.72371679,0
+RNST.US,D,20080324,000000,16.6118,16.8293,16.3629,16.556,143776.98546521,0
+RNST.US,D,20080325,000000,16.5874,16.6265,16.0404,16.4227,149428.06385774,0
+RNST.US,D,20080326,000000,16.3159,16.6893,16.0641,16.4972,140657.56570249,0
+RNST.US,D,20080327,000000,16.5794,16.5794,15.6946,16.0708,164936.38625021,0
+RNST.US,D,20080328,000000,16.1277,16.2717,15.8758,16.1208,92529.520851769,0
+RNST.US,D,20080331,000000,16.2717,16.7852,15.9102,16.2482,115573.63485291,0
+RNST.US,D,20080401,000000,16.6118,16.7852,16.0483,16.7255,127078.85494603,0
+RNST.US,D,20080402,000000,16.6696,17.1184,16.4305,16.8293,142870.85371863,0
+RNST.US,D,20080403,000000,16.6412,16.8412,15.382,15.9102,200707.16144882,0
+RNST.US,D,20080404,000000,15.8964,16.0356,15.3623,15.919,173142.5929011,0
+RNST.US,D,20080407,000000,16.0111,16.0111,15.6877,15.8915,68977.238371127,0
+RNST.US,D,20080408,000000,15.7298,16.1277,15.6799,15.919,70995.62642826,0
+RNST.US,D,20080409,000000,15.9649,16.1208,15.5554,15.5622,106441.90850139,0
+RNST.US,D,20080410,000000,15.528,16.0561,15.3487,15.7641,63355.752118978,0
+RNST.US,D,20080411,000000,15.6072,15.8003,15.1722,15.1722,61562.876579855,0
+RNST.US,D,20080414,000000,15.2036,15.3623,15.0301,15.037,84785.563841865,0
+RNST.US,D,20080415,000000,15.0301,15.5985,14.7832,15.1566,82524.31614995,0
+RNST.US,D,20080416,000000,15.2036,16.1993,15.2036,16.1405,216021.60430092,0
+RNST.US,D,20080417,000000,16.0404,16.4305,15.6072,16.2717,110880.72955728,0
+RNST.US,D,20080418,000000,16.556,16.9618,16.4589,16.9088,350086.24521213,0
+RNST.US,D,20080421,000000,16.7686,16.8412,16.2953,16.3021,66805.787518963,0
+RNST.US,D,20080422,000000,16.2257,16.356,15.815,16.1345,154101.58119932,0
+RNST.US,D,20080423,000000,16.1914,16.2344,15.8758,16.1767,106837.83093121,0
+RNST.US,D,20080424,000000,16.2217,16.6118,15.7876,16.5422,98894.892287766,0
+RNST.US,D,20080425,000000,16.6118,16.8225,15.9033,16.7206,63145.545880468,0
+RNST.US,D,20080428,000000,16.7206,16.8931,16.5481,16.7206,105740.88090015,0
+RNST.US,D,20080429,000000,16.7255,16.7255,16.4845,16.6265,54963.829276778,0
+RNST.US,D,20080430,000000,16.705,17.1028,16.5481,16.7323,133539.12531494,0
+RNST.US,D,20080501,000000,16.705,17.2841,16.604,16.7402,111305.22370883,0
+RNST.US,D,20080502,000000,16.9431,17.3056,16.4756,16.5384,108583.76721318,0
+RNST.US,D,20080505,000000,16.4305,16.7206,16.2482,16.3383,67729.266382312,0
+RNST.US,D,20080506,000000,16.2424,16.4305,15.8915,16.2953,67417.018280451,0
+RNST.US,D,20080507,000000,16.3423,16.4227,15.3173,15.3487,59837.348670546,0
+RNST.US,D,20080508,000000,15.4339,15.6946,15.2721,15.4476,51794.409001016,0
+RNST.US,D,20080509,000000,15.2673,15.3534,14.9449,15.2321,68233.35318728,0
+RNST.US,D,20080512,000000,15.28,15.9649,15.28,15.8964,82976.361604606,0
+RNST.US,D,20080513,000000,15.9435,16.207,15.7808,16.1051,102073.49633123,0
+RNST.US,D,20080514,000000,16.1914,16.3021,15.9033,16.0983,115745.06518334,0
+RNST.US,D,20080515,000000,16.0778,16.4531,15.8915,16.356,100993.89341695,0
+RNST.US,D,20080516,000000,16.4589,16.6118,16.0111,16.4305,167309.87999181,0
+RNST.US,D,20080519,000000,16.4001,16.753,16.2217,16.4845,124767.60674107,0
+RNST.US,D,20080520,000000,16.3697,16.7323,16.2217,16.4756,76499.764537554,0
+RNST.US,D,20080521,000000,16.5246,16.753,16.3629,16.5481,131877.88377955,0
+RNST.US,D,20080522,000000,16.6412,17.1596,16.4374,17.0224,97091.812562309,0
+RNST.US,D,20080523,000000,16.9558,17.042,16.6471,16.798,59746.531412161,0
+RNST.US,D,20080527,000000,17.1401,17.2233,16.8343,17.1528,97175.486890258,0
+RNST.US,D,20080528,000000,17.2841,17.535,17.1263,17.2449,357954.69329532,0
+RNST.US,D,20080529,000000,17.2233,17.4046,17.042,17.188,117466.51141812,0
+RNST.US,D,20080530,000000,17.237,17.237,16.6412,16.7686,127721.71868515,0
+RNST.US,D,20080602,000000,16.653,16.9362,16.0483,16.5422,107418.44913369,0
+RNST.US,D,20080603,000000,16.6471,16.6471,15.8307,15.9895,110388.88777592,0
+RNST.US,D,20080604,000000,15.9435,16.5481,15.9376,16.4531,142093.29471987,0
+RNST.US,D,20080605,000000,16.4668,16.8696,16.4227,16.7686,82043.698973554,0
+RNST.US,D,20080606,000000,16.6265,16.993,15.8533,15.8837,146481.09484408,0
+RNST.US,D,20080609,000000,15.9729,16.1208,15.2673,15.4613,100317.35586292,0
+RNST.US,D,20080610,000000,15.28,15.528,15.1879,15.4339,177827.33484766,0
+RNST.US,D,20080611,000000,15.3623,15.4613,14.4,14.4078,154758.73079932,0
+RNST.US,D,20080612,000000,14.5529,14.9449,13.8758,13.9962,404067.41134482,0
+RNST.US,D,20080613,000000,14.1873,14.1873,13.4357,13.9737,177562.02600295,0
+RNST.US,D,20080616,000000,13.9443,14.2902,13.5788,14.0952,134722.81092984,0
+RNST.US,D,20080617,000000,14.1333,14.1333,12.8046,12.8477,212728.7133705,0
+RNST.US,D,20080618,000000,12.8104,12.8104,11.8304,12.0382,306056.20159369,0
+RNST.US,D,20080619,000000,12.0617,12.634,12.0617,12.5292,232148.30038532,0
+RNST.US,D,20080620,000000,12.492,12.8104,12.096,12.4076,280302.87612051,0
+RNST.US,D,20080623,000000,12.5075,12.5812,11.9246,11.949,184894.75430353,0
+RNST.US,D,20080624,000000,11.8549,12.198,11.7727,11.8638,143940.25244657,0
+RNST.US,D,20080625,000000,11.8941,12.438,11.7354,11.9246,192567.28200909,0
+RNST.US,D,20080626,000000,11.7951,12.0265,11.165,11.3904,198196.93161032,0
+RNST.US,D,20080627,000000,11.4032,11.4326,10.6074,10.6662,370866.05026545,0
+RNST.US,D,20080630,000000,10.6378,10.9641,10.5466,10.6378,197460.18935689,0
+RNST.US,D,20080701,000000,10.2409,10.8358,10.1919,10.5251,249957.66679642,0
+RNST.US,D,20080702,000000,10.4948,11.1395,10.3937,10.5163,270126.24108827,0
+RNST.US,D,20080703,000000,10.572,11.1228,10.3135,10.4535,107358.24443432,0
+RNST.US,D,20080707,000000,10.5407,10.6976,10.0175,10.2409,199563.27216061,0
+RNST.US,D,20080708,000000,10.2742,11.6198,10.1086,11.6001,207803.15262642,0
+RNST.US,D,20080709,000000,11.6491,11.6491,10.5927,10.6437,173090.55155079,0
+RNST.US,D,20080710,000000,10.6152,11.46,10.6152,11.1572,177646.72074953,0
+RNST.US,D,20080711,000000,11.0346,11.3904,10.6378,11.3836,157009.7743049,0
+RNST.US,D,20080714,000000,11.4972,11.4972,10.4701,10.5927,99986.740225649,0
+RNST.US,D,20080715,000000,10.6437,11.1885,10.3135,10.63,148840.30272481,0
+RNST.US,D,20080716,000000,10.3458,11.1808,10.3458,11.1572,326226.8167228,0
+RNST.US,D,20080717,000000,11.0945,11.6922,10.8612,11.3953,293140.76294903,0
+RNST.US,D,20080718,000000,11.3953,11.7814,10.6378,11.215,194948.93909977,0
+RNST.US,D,20080721,000000,11.2817,11.8726,11.1808,11.4247,153895.45663535,0
+RNST.US,D,20080722,000000,11.3463,12.1471,11.2376,12.0676,157063.85649249,0
+RNST.US,D,20080723,000000,12.0745,12.9701,12.0745,12.7536,162589.42339308,0
+RNST.US,D,20080724,000000,12.8428,13.1367,12.5655,12.6948,128570.70698826,0
+RNST.US,D,20080725,000000,12.9123,13.1642,12.3077,12.6467,161954.72300302,0
+RNST.US,D,20080728,000000,12.5655,12.7987,12.0382,12.0745,130263.58150129,0
+RNST.US,D,20080729,000000,12.248,13.1367,11.9441,12.9848,168611.93416821,0
+RNST.US,D,20080730,000000,13.131,13.1799,12.6811,13.0565,138717.74988014,0
+RNST.US,D,20080731,000000,12.7752,13.172,12.4723,12.7908,85658.021773538,0
+RNST.US,D,20080801,000000,12.8682,13.4112,12.3714,13.0515,190195.82910476,0
+RNST.US,D,20080804,000000,13.0388,13.2523,12.3224,13.0211,102495.94964551,0
+RNST.US,D,20080805,000000,13.2523,13.5856,13.2014,13.4817,150992.36562295,0
+RNST.US,D,20080806,000000,13.4112,13.9815,12.9447,13.8825,154832.20094094,0
+RNST.US,D,20080807,000000,13.6414,14.0257,13.2662,13.8502,200282.66729726,0
+RNST.US,D,20080808,000000,13.8071,14.4078,13.2466,14.2902,110478.68461566,0
+RNST.US,D,20080811,000000,14.2981,15.1566,13.958,14.8135,198760.20269603,0
+RNST.US,D,20080812,000000,14.6186,15.3534,14.1785,15.1811,166529.25973717,0
+RNST.US,D,20080813,000000,15.0635,15.6426,14.7351,15.1439,230181.9536785,0
+RNST.US,D,20080814,000000,14.9144,15.623,14.0187,15.2673,149918.88522046,0
+RNST.US,D,20080815,000000,15.5985,16.3473,14.8998,15.382,221936.97111953,0
+RNST.US,D,20080818,000000,15.382,15.4916,14.7272,14.8597,116292.00957093,0
+RNST.US,D,20080819,000000,14.6959,14.6959,14.2462,14.5401,143959.64040061,0
+RNST.US,D,20080820,000000,14.6029,15.1722,13.9815,14.1481,130478.88983297,0
+RNST.US,D,20080821,000000,13.9168,14.4558,13.9168,14.0746,108003.1490107,0
+RNST.US,D,20080822,000000,14.2902,14.5107,14.0041,14.351,80011.02505555,0
+RNST.US,D,20080825,000000,14.2265,14.4353,13.5935,13.5935,50255.617701643,0
+RNST.US,D,20080826,000000,13.5699,14.3667,13.2867,13.5631,113030.75161814,0
+RNST.US,D,20080827,000000,13.5788,13.7316,13.3406,13.4651,80035.515102755,0
+RNST.US,D,20080828,000000,13.612,13.8228,13.2867,13.7786,78073.250070466,0
+RNST.US,D,20080829,000000,13.62,13.7719,13.4906,13.6552,111320.52998833,0
+RNST.US,D,20080902,000000,13.7316,14.3069,13.5993,13.7257,110954.1996989,0
+RNST.US,D,20080903,000000,13.6777,13.8904,13.5218,13.8296,142251.45960808,0
+RNST.US,D,20080904,000000,13.6053,13.7719,13.3838,13.3838,103366.36673992,0
+RNST.US,D,20080905,000000,13.3406,13.7512,12.9986,13.612,92066.250792144,0
+RNST.US,D,20080908,000000,14.012,14.546,14.012,14.2981,164136.37804151,0
+RNST.US,D,20080909,000000,14.0814,14.4284,13.6552,13.8228,133395.24628761,0
+RNST.US,D,20080910,000000,14.1109,14.4,13.5631,14.0814,112509.3176964,0
+RNST.US,D,20080911,000000,13.6699,13.9227,13.4974,13.8758,108120.49715356,0
+RNST.US,D,20080912,000000,13.6356,13.9884,13.6356,13.7257,247855.60441134,0
+RNST.US,D,20080915,000000,12.9447,13.6414,12.8899,13.1162,143872.90481676,0
+RNST.US,D,20080916,000000,12.5429,14.8684,12.5429,14.7615,190782.56981904,0
+RNST.US,D,20080917,000000,14.2462,14.4146,13.5856,14.1932,152548.50403909,0
+RNST.US,D,20080918,000000,14.449,16.3383,13.612,16.0778,340947.37593019,0
+RNST.US,D,20080919,000000,18.7767,18.7767,14.4637,16.6118,512013.41691204,0
+RNST.US,D,20080922,000000,16.6118,16.6118,14.6823,16.1463,71032.361499068,0
+RNST.US,D,20080923,000000,16.2482,16.2482,14.9223,15.8307,81257.976625731,0
+RNST.US,D,20080924,000000,15.528,16.9362,15.3094,15.8964,109856.22924921,0
+RNST.US,D,20080925,000000,16.0708,16.2806,15.7641,15.7641,46084.146327749,0
+RNST.US,D,20080926,000000,15.4916,16.1463,15.0213,15.8915,71157.872990993,0
+RNST.US,D,20080929,000000,15.037,16.6118,13.9041,14.2265,93950.964008284,0
+RNST.US,D,20080930,000000,15.1634,15.6799,13.91,15.6799,90161.129203332,0
+RNST.US,D,20081001,000000,15.6799,15.8915,14.8057,15.3957,99940.82138714,0
+RNST.US,D,20081002,000000,15.3094,15.7808,14.7185,14.7185,31907.470252035,0
+RNST.US,D,20081003,000000,15.0879,15.6573,14.5529,14.5529,41833.082300438,0
+RNST.US,D,20081006,000000,13.8502,14.984,13.3935,13.9168,103493.91906912,0
+RNST.US,D,20081007,000000,13.5425,14.7988,13.1642,13.1642,85387.610835651,0
+RNST.US,D,20081008,000000,12.9918,14.4431,12.9761,13.1447,104414.33667656,0
+RNST.US,D,20081009,000000,13.4906,13.4906,11.116,11.1945,211798.09157671,0
+RNST.US,D,20081010,000000,10.9936,12.9986,10.8358,12.9918,313518.52306073,0
+RNST.US,D,20081013,000000,13.3935,13.8825,12.7683,13.8668,152915.85474715,0
+RNST.US,D,20081014,000000,14.4353,14.9625,13.4817,14.502,161723.0879732,0
+RNST.US,D,20081015,000000,14.2765,14.7988,14.2265,14.4637,140902.46617454,0
+RNST.US,D,20081016,000000,14.546,15.5416,13.4435,15.5416,184989.65323646,0
+RNST.US,D,20081017,000000,14.157,15.7808,14.157,14.3735,173040.55103775,0
+RNST.US,D,20081020,000000,14.5812,15.1105,14.0814,15.037,61983.289056872,0
+RNST.US,D,20081021,000000,14.2353,14.984,14.1932,14.502,86259.048348691,0
+RNST.US,D,20081022,000000,13.9443,14.7762,13.9041,14.0257,71258.894435714,0
+RNST.US,D,20081023,000000,14.103,14.4431,13.3681,13.5788,101988.80158464,0
+RNST.US,D,20081024,000000,13.2161,14.2265,13.2161,13.7395,73131.362628252,0
+RNST.US,D,20081027,000000,13.5631,13.7316,12.8183,12.9045,60456.742781102,0
+RNST.US,D,20081028,000000,13.3602,14.7685,12.6604,14.6322,122374.72504542,0
+RNST.US,D,20081029,000000,14.493,14.8057,13.7316,14.3069,98530.602835594,0
+RNST.US,D,20081030,000000,14.5882,14.8057,14.157,14.7185,137532.02342797,0
+RNST.US,D,20081031,000000,14.5107,15.4202,14.2353,15.1369,170491.54529118,0
+RNST.US,D,20081103,000000,14.8057,15.3534,14.6029,15.1957,134703.42297581,0
+RNST.US,D,20081104,000000,15.4839,15.4839,14.5597,15.2036,179177.34869983,0
+RNST.US,D,20081105,000000,14.8214,15.2388,13.759,13.9884,152947.4877248,0
+RNST.US,D,20081106,000000,13.8071,14.351,13.7914,14.0423,130343.17415471,0
+RNST.US,D,20081107,000000,14.1873,14.6509,14.1481,14.5107,139742.25018821,0
+RNST.US,D,20081110,000000,14.7351,14.7351,13.9315,14.2462,74128.311633216,0
+RNST.US,D,20081111,000000,14.0423,14.7351,13.9227,14.3069,159993.47838936,0
+RNST.US,D,20081112,000000,13.9384,14.4146,13.0054,13.0947,159536.33084153,0
+RNST.US,D,20081113,000000,13.2406,14.8507,12.3547,14.6096,205407.20967488,0
+RNST.US,D,20081114,000000,14.2902,14.7351,13.0858,13.1877,141142.26455342,0
+RNST.US,D,20081117,000000,13.0565,13.7012,12.6722,13.131,82665.133921377,0
+RNST.US,D,20081118,000000,13.1877,13.6483,12.5732,13.3602,185125.36891472,0
+RNST.US,D,20081119,000000,13.5425,13.5425,12.1813,12.248,181023.2860079,0
+RNST.US,D,20081120,000000,12.0832,13.3161,11.899,12.0529,157318.96115087,0
+RNST.US,D,20081121,000000,12.6252,13.2662,10.9641,12.9986,203667.39590469,0
+RNST.US,D,20081124,000000,13.0515,13.8296,12.2823,13.7316,168477.23890858,0
+RNST.US,D,20081125,000000,13.9737,14.3872,13.3543,14.3735,212185.85065746,0
+RNST.US,D,20081126,000000,13.91,14.4353,13.7316,14.4215,110086.84386039,0
+RNST.US,D,20081128,000000,14.2069,14.3372,13.3935,13.9737,81449.815328836,0
+RNST.US,D,20081201,000000,13.5043,14.1109,12.0332,12.1744,123977.80271871,0
+RNST.US,D,20081202,000000,12.5371,13.6483,12.243,13.3543,135640.1672814,0
+RNST.US,D,20081203,000000,12.8829,14.2981,12.8634,13.9443,103486.77613867,0
+RNST.US,D,20081204,000000,13.612,14.2902,13.2093,13.5571,113288.91753242,0
+RNST.US,D,20081205,000000,13.2603,14.3236,12.6811,14.2599,157545.4940875,0
+RNST.US,D,20081208,000000,14.2599,14.4284,13.8228,14.3441,143450.45150248,0
+RNST.US,D,20081209,000000,14.1109,14.3372,13.3161,13.4199,166615.99532101,0
+RNST.US,D,20081210,000000,13.6777,13.8149,13.0947,13.3013,99224.487506399,0
+RNST.US,D,20081211,000000,13.0633,13.7169,12.492,12.5292,77135.485346246,0
+RNST.US,D,20081212,000000,12.1401,13.1494,12.1401,13.0054,134792.19939692,0
+RNST.US,D,20081215,000000,13.0701,13.1494,11.8431,11.9578,314259.34698869,0
+RNST.US,D,20081216,000000,12.1323,12.5292,11.5532,11.8431,306940.90454897,0
+RNST.US,D,20081217,000000,11.6285,11.8549,11.3531,11.5189,248864.7984399,0
+RNST.US,D,20081218,000000,11.5609,11.7951,11.2817,11.5923,141909.61936583,0
+RNST.US,D,20081219,000000,11.8726,11.8726,11.2297,11.4463,331138.091606,0
+RNST.US,D,20081222,000000,11.4688,11.6874,10.8828,11.215,136589.15661059,0
+RNST.US,D,20081223,000000,11.3679,11.5679,11.0043,11.2738,166528.23931853,0
+RNST.US,D,20081224,000000,11.5413,11.6718,11.2297,11.5532,58309.781976143,0
+RNST.US,D,20081226,000000,11.1013,11.6874,11.1013,11.5532,30404.393604835,0
+RNST.US,D,20081229,000000,11.5609,11.7207,11.1885,11.5413,66791.501658093,0
+RNST.US,D,20081230,000000,11.7285,11.9892,11.5266,11.9667,100815.32015608,0
+RNST.US,D,20081231,000000,12.0186,12.4312,11.7814,12.2989,246710.69470451,0
+RNST.US,D,20090102,000000,12.5371,12.5429,11.9755,12.1166,99457.142954844,0
+RNST.US,D,20090105,000000,12.1471,12.1471,11.4972,11.6285,70535.417624537,0
+RNST.US,D,20090106,000000,11.7727,12.3547,11.7354,12.046,105548.02177842,0
+RNST.US,D,20090107,000000,11.8246,11.8804,11.0553,11.2581,89015.199077871,0
+RNST.US,D,20090108,000000,11.1808,11.6491,11.1808,11.6491,81914.105807095,0
+RNST.US,D,20090109,000000,11.6718,11.6718,11.0209,11.116,102410.23448029,0
+RNST.US,D,20090112,000000,11.0622,11.2297,10.8358,10.8435,69579.285364912,0
+RNST.US,D,20090113,000000,10.7681,11.3757,10.7681,11.1808,61486.34518234,0
+RNST.US,D,20090114,000000,10.869,11.5923,10.3507,10.4065,79400.814712695,0
+RNST.US,D,20090115,000000,10.4271,10.7828,9.64115,9.85772,85641.695075402,0
+RNST.US,D,20090116,000000,9.93807,10.0018,9.54118,9.81362,92513.194153632,0
+RNST.US,D,20090120,000000,9.64115,9.64115,8.53659,8.66497,197808.15211094,0
+RNST.US,D,20090121,000000,8.6732,10.234,8.30307,10.0811,237702.43900766,0
+RNST.US,D,20090122,000000,9.24523,9.84596,8.87616,9.25199,168447.64676821,0
+RNST.US,D,20090123,000000,9.02003,9.76364,7.98771,9.01238,66475.171881696,0
+RNST.US,D,20090126,000000,9.00561,9.23846,8.27632,8.311,93279.528547418,0
+RNST.US,D,20090127,000000,8.37216,9.02003,8.35755,8.76885,68106.821276721,0
+RNST.US,D,20090128,000000,8.95946,9.49708,8.95946,9.31578,90772.35996482,0
+RNST.US,D,20090129,000000,9.20749,9.5892,9.00561,9.00561,122676.76896096,0
+RNST.US,D,20090130,000000,9.0849,9.52648,8.66497,8.74474,67145.586923929,0
+RNST.US,D,20090202,000000,8.64332,9.12841,8.27632,9.06971,80655.929631945,0
+RNST.US,D,20090203,000000,9.14919,9.29598,8.55727,8.75219,77752.838619536,0
+RNST.US,D,20090204,000000,8.73338,8.95191,8.60911,8.62342,61808.797470537,0
+RNST.US,D,20090205,000000,8.50152,9.00561,8.44056,8.73338,87203.956003346,0
+RNST.US,D,20090206,000000,8.74474,9.75677,8.66497,9.38928,108912.34201318,0
+RNST.US,D,20090209,000000,9.38928,9.5892,9.09304,9.44613,39869.796849515,0
+RNST.US,D,20090210,000000,9.33735,9.58333,8.61597,8.61597,102389.82610762,0
+RNST.US,D,20090211,000000,8.82511,9.18673,8.50926,8.81658,46957.624678056,0
+RNST.US,D,20090212,000000,8.9677,8.9677,8.31883,8.74474,73239.527003407,0
+RNST.US,D,20090213,000000,8.73338,8.86136,8.41939,8.61597,78529.377199656,0
+RNST.US,D,20090217,000000,8.35755,8.68144,8.22633,8.25446,103981.67917594,0
+RNST.US,D,20090218,000000,8.21947,8.3505,8.125,8.125,89848.88110147,0
+RNST.US,D,20090219,000000,8.23309,8.3505,7.88628,8.01573,121809.41312246,0
+RNST.US,D,20090220,000000,7.77073,8.02288,7.22919,7.93772,165226.18514213,0
+RNST.US,D,20090223,000000,7.94477,8.08874,7.5472,7.59081,102936.7704952,0
+RNST.US,D,20090224,000000,7.64088,7.91518,7.5472,7.86403,162337.3799906,0
+RNST.US,D,20090225,000000,7.77073,8.23309,7.5472,8.00789,74381.375454333,0
+RNST.US,D,20090226,000000,8.11726,8.34255,7.6842,7.91518,51068.891352571,0
+RNST.US,D,20090227,000000,7.78514,8.0023,7.5472,7.77817,81920.228318897,0
+RNST.US,D,20090302,000000,7.63382,7.76318,7.25094,7.29426,83505.958875412,0
+RNST.US,D,20090303,000000,7.48203,7.89382,6.89707,6.89707,125126.79410007,0
+RNST.US,D,20090304,000000,7.01977,7.20018,6.49978,6.70931,103115.34375607,0
+RNST.US,D,20090305,000000,6.55025,6.55025,5.87877,5.90748,179172.24660667,0
+RNST.US,D,20090306,000000,5.99412,6.10964,5.63308,6.09564,145762.72012608,0
+RNST.US,D,20090309,000000,6.00871,6.47832,5.95844,5.97274,157643.45427633,0
+RNST.US,D,20090310,000000,6.12415,7.17156,5.95844,7.14286,236877.94075177,0
+RNST.US,D,20090311,000000,7.17873,7.6842,6.514,7.47507,114031.78229764,0
+RNST.US,D,20090312,000000,7.46753,9.02845,7.40999,8.92839,162252.68524402,0
+RNST.US,D,20090313,000000,8.95191,8.95191,8.28316,8.48633,81065.117503994,0
+RNST.US,D,20090316,000000,8.60911,8.80922,8.27632,8.33462,69435.406337584,0
+RNST.US,D,20090317,000000,8.31883,9.04883,8.23309,9.02845,85881.493454283,0
+RNST.US,D,20090318,000000,8.95191,9.74404,8.66497,9.69994,166570.0764825,0
+RNST.US,D,20090319,000000,9.76364,9.93028,9.12841,9.19975,85393.733347452,0
+RNST.US,D,20090320,000000,9.30765,9.59802,9.0554,9.0849,128246.21386279,0
+RNST.US,D,20090323,000000,9.34322,10.1606,9.34322,10.1606,107481.71508898,0
+RNST.US,D,20090324,000000,9.95677,10.3507,9.44025,9.44613,82576.35750026,0
+RNST.US,D,20090325,000000,9.96254,10.1174,9.10068,9.97825,92343.804660466,0
+RNST.US,D,20090326,000000,10.1831,10.4428,9.71563,10.4428,104895.97427159,0
+RNST.US,D,20090327,000000,10.2409,10.4487,9.51766,9.56961,86313.130536268,0
+RNST.US,D,20090330,000000,9.25199,9.43241,9.02845,9.12841,73553.815942535,0
+RNST.US,D,20090331,000000,9.28815,9.29598,8.99248,9.06971,117035.89475477,0
+RNST.US,D,20090401,000000,9.10656,9.56961,8.74474,9.50982,142640.23910745,0
+RNST.US,D,20090402,000000,9.73718,10.4359,9.71563,10.2409,113574.63474981,0
+RNST.US,D,20090403,000000,10.1321,10.4701,10.0175,10.4535,75976.289778549,0
+RNST.US,D,20090406,000000,10.2615,10.4701,9.61958,9.97825,116597.11474235,0
+RNST.US,D,20090407,000000,9.66957,10.1919,9.44025,9.44613,62604.724004695,0
+RNST.US,D,20090408,000000,9.50198,9.99495,9.02845,9.65486,97928.555841808,0
+RNST.US,D,20090409,000000,9.93807,10.3654,9.82048,10.2742,125346.18410628,0
+RNST.US,D,20090413,000000,10.0968,10.4701,9.90964,10.4701,131842.16912737,0
+RNST.US,D,20090414,000000,10.2478,10.4701,9.44613,9.46768,97262.222474108,0
+RNST.US,D,20090415,000000,9.49708,9.97825,9.44025,9.94405,115761.39188148,0
+RNST.US,D,20090416,000000,10.0557,10.4701,9.60488,10.3202,78321.211798415,0
+RNST.US,D,20090417,000000,10.3585,10.4701,10.2006,10.2889,104136.78280824,0
+RNST.US,D,20090420,000000,10.0557,10.2409,9.02003,9.04404,105172.50772127,0
+RNST.US,D,20090421,000000,9.02845,9.71563,8.37216,9.56961,204241.89159538,0
+RNST.US,D,20090422,000000,9.52648,9.91655,8.66497,9.42554,251871.97215293,0
+RNST.US,D,20090423,000000,9.45983,9.6921,9.20749,9.60488,80720.216005858,0
+RNST.US,D,20090424,000000,9.68524,10.1831,9.57646,9.94405,94121.373920086,0
+RNST.US,D,20090427,000000,9.74894,10.0616,9.53334,9.76953,133623.82006152,0
+RNST.US,D,20090428,000000,9.70778,10.041,9.18673,9.79108,89169.282291536,0
+RNST.US,D,20090429,000000,9.86654,10.4701,9.62644,10.4487,62452.681628299,0
+RNST.US,D,20090430,000000,10.4428,10.7123,10.1831,10.1831,107486.81718213,0
+RNST.US,D,20090501,000000,10.1527,10.3507,9.81362,10.0175,92428.499407049,0
+RNST.US,D,20090504,000000,10.1527,10.6829,10.0341,10.6584,77248.75181457,0
+RNST.US,D,20090505,000000,10.5927,10.7534,10.234,10.4614,98883.667682797,0
+RNST.US,D,20090506,000000,10.6976,10.9984,10.4868,10.9435,222146.1569394,0
+RNST.US,D,20090507,000000,11.0121,11.266,10.8102,11.116,139794.29153852,0
+RNST.US,D,20090508,000000,11.3031,12.0332,11.0856,12.0186,178052.84736568,0
+RNST.US,D,20090511,000000,11.7647,11.899,10.8435,10.876,90592.766285318,0
+RNST.US,D,20090512,000000,10.9279,11.266,10.1527,10.4868,88112.128587193,0
+RNST.US,D,20090513,000000,10.2615,10.3791,9.6627,9.68524,112333.80569143,0
+RNST.US,D,20090514,000000,9.75677,10.4065,9.75677,10.1037,100668.37987285,0
+RNST.US,D,20090515,000000,10.0968,10.0968,9.44613,9.73718,93316.263618225,0
+RNST.US,D,20090518,000000,9.8803,10.5251,9.8803,10.4701,70434.396179816,0
+RNST.US,D,20090519,000000,10.2889,10.58,10.1919,10.4781,99971.433946146,0
+RNST.US,D,20090520,000000,10.5584,10.6829,9.98709,10.0488,103956.1687101,0
+RNST.US,D,20090521,000000,9.8803,10.3585,9.75677,10.1242,154963.83494467,0
+RNST.US,D,20090522,000000,10.1752,10.1919,9.67642,9.73032,69062.953536344,0
+RNST.US,D,20090526,000000,9.58333,10.3937,9.58333,10.2889,138048.35525653,0
+RNST.US,D,20090527,000000,10.2006,10.4271,9.77638,9.80577,87766.206670423,0
+RNST.US,D,20090528,000000,9.8803,10.0175,9.28139,9.51766,126616.60530503,0
+RNST.US,D,20090529,000000,9.52648,9.93028,9.36577,9.8969,162782.28251482,0
+RNST.US,D,20090601,000000,10.0968,10.5466,9.6333,10.5163,174891.59043899,0
+RNST.US,D,20090602,000000,10.4212,10.7769,9.28815,10.5986,166795.58900051,0
+RNST.US,D,20090603,000000,10.533,10.6437,10.3654,10.5163,61958.799009667,0
+RNST.US,D,20090604,000000,10.5653,10.8612,10.2742,10.7828,55249.546494169,0
+RNST.US,D,20090605,000000,10.8975,10.8975,10.3585,10.6231,57398.548136395,0
+RNST.US,D,20090608,000000,10.4428,10.7045,10.3045,10.6231,92418.295220714,0
+RNST.US,D,20090609,000000,10.7182,10.92,10.572,10.8025,117028.75182433,0
+RNST.US,D,20090610,000000,10.8828,10.9984,10.4487,10.8269,144231.07175713,0
+RNST.US,D,20090611,000000,10.8435,11.1729,10.7888,11.0426,140101.43754722,0
+RNST.US,D,20090612,000000,10.9435,11.2297,10.9435,11.215,98849.99386789,0
+RNST.US,D,20090615,000000,10.9563,11.1729,10.2213,10.2673,128089.06939322,0
+RNST.US,D,20090616,000000,10.2968,10.5016,9.81362,10.0674,184729.44648491,0
+RNST.US,D,20090617,000000,10.0674,10.2478,9.76364,9.90282,137986.10971989,0
+RNST.US,D,20090618,000000,9.91655,10.6437,9.91655,10.5163,54215.862418396,0
+RNST.US,D,20090619,000000,10.7259,10.7769,10.2066,10.234,168139.48034088,0
+RNST.US,D,20090622,000000,10.1321,10.4007,9.6333,9.64115,132285.03081434,0
+RNST.US,D,20090623,000000,9.76364,10.2615,9.76364,9.95677,82963.09616237,0
+RNST.US,D,20090624,000000,10.1037,10.1037,9.54118,9.57646,91814.20738966,0
+RNST.US,D,20090625,000000,9.53334,10.3654,9.52648,10.3654,171152.77656571,0
+RNST.US,D,20090626,000000,10.3202,11.0622,10.2006,10.8269,408258.27067275,0
+RNST.US,D,20090629,000000,10.7888,11.1013,10.4428,10.7397,175646.70022781,0
+RNST.US,D,20090630,000000,10.7828,11.1455,10.6074,10.8465,126474.76711498,0
+RNST.US,D,20090701,000000,10.9867,11.2817,10.5407,11.0769,183215.14523274,0
+RNST.US,D,20090702,000000,10.876,11.266,10.5516,10.9279,122000.23140692,0
+RNST.US,D,20090706,000000,10.8975,11.1228,10.4065,10.5094,133681.98392364,0
+RNST.US,D,20090707,000000,10.5466,10.6152,10.1399,10.2144,124274.74454108,0
+RNST.US,D,20090708,000000,10.2968,10.7123,9.71563,9.76953,195500.98558052,0
+RNST.US,D,20090709,000000,9.88909,10.0616,9.5892,9.6627,161519.00424649,0
+RNST.US,D,20090710,000000,9.66957,9.94405,9.66957,9.72347,43941.267197323,0
+RNST.US,D,20090713,000000,9.85772,9.85772,9.60488,9.67642,318895.10884085,0
+RNST.US,D,20090714,000000,9.69994,9.85772,9.4765,9.72347,301225.53978253,0
+RNST.US,D,20090715,000000,9.86654,10.1037,9.73718,9.8803,181431.45346131,0
+RNST.US,D,20090716,000000,9.84596,9.93807,9.57646,9.67642,92727.482066675,0
+RNST.US,D,20090717,000000,9.72347,9.72347,9.12841,9.33147,113772.59596473,0
+RNST.US,D,20090720,000000,9.42554,9.42554,8.84746,9.30285,159441.43190862,0
+RNST.US,D,20090721,000000,9.39712,9.39712,8.99248,9.1434,111789.92255976,0
+RNST.US,D,20090722,000000,9.59802,9.74404,9.23846,9.34322,110490.92963927,0
+RNST.US,D,20090723,000000,9.29598,9.6921,9.23072,9.67642,145901.49706023,0
+RNST.US,D,20090724,000000,9.60488,9.69994,9.46768,9.67642,121407.36818083,0
+RNST.US,D,20090727,000000,9.62644,9.70778,9.41868,9.67642,110848.07616101,0
+RNST.US,D,20090728,000000,9.64115,10.4007,9.64115,10.3702,168812.95663902,0
+RNST.US,D,20090729,000000,10.2546,10.4359,10.2066,10.3702,49887.246574937,0
+RNST.US,D,20090730,000000,10.4007,10.6749,10.2213,10.5927,139336.12357207,0
+RNST.US,D,20090731,000000,10.5094,10.8358,10.5094,10.7593,166332.31894088,0
+RNST.US,D,20090803,000000,10.8358,11.0769,10.7339,10.9435,192397.89251593,0
+RNST.US,D,20090804,000000,10.8102,11.5462,10.4701,11.5413,221965.54284127,0
+RNST.US,D,20090805,000000,11.5061,11.5061,10.7466,11.3031,98890.810613232,0
+RNST.US,D,20090806,000000,11.3904,11.4326,10.9563,11.0622,88542.745250544,0
+RNST.US,D,20090807,000000,11.1228,11.5462,11.116,11.116,177725.29298431,0
+RNST.US,D,20090810,000000,10.9984,11.5532,10.9494,11.1729,190332.56520165,0
+RNST.US,D,20090811,000000,11.0622,11.165,10.7888,10.876,53740.347335169,0
+RNST.US,D,20090812,000000,10.8612,11.3953,10.8612,11.2012,94171.374433128,0
+RNST.US,D,20090813,000000,11.2885,11.3679,11.0209,11.1503,26606.395450815,0
+RNST.US,D,20090814,000000,11.1013,11.4531,10.4948,10.7593,94675.461238095,0
+RNST.US,D,20090817,000000,10.5584,10.8269,10.5016,10.6662,76548.744631963,0
+RNST.US,D,20090818,000000,10.7123,10.9044,10.6074,10.7123,90441.744327554,0
+RNST.US,D,20090819,000000,10.5466,10.8435,10.5466,10.7466,55990.370422115,0
+RNST.US,D,20090820,000000,10.6906,10.8358,10.4487,10.7123,34007.49179985,0
+RNST.US,D,20090821,000000,10.8975,11.4247,10.8975,11.2885,155148.53071733,0
+RNST.US,D,20090824,000000,11.3531,11.6922,10.9122,11.0043,232180.95378159,0
+RNST.US,D,20090825,000000,11.116,11.3306,10.9494,10.9936,32516.660176256,0
+RNST.US,D,20090826,000000,10.92,11.2376,10.9122,11.116,72848.706666762,0
+RNST.US,D,20090827,000000,11.1013,11.5462,10.7045,11.5413,114629.74761689,0
+RNST.US,D,20090828,000000,11.5532,11.5532,10.9347,10.9347,136882.01675841,0
+RNST.US,D,20090831,000000,10.8435,11.0121,10.6976,10.9936,158397.54364651,0
+RNST.US,D,20090901,000000,10.92,11.4326,10.5516,10.5584,108954.17917716,0
+RNST.US,D,20090902,000000,10.5466,10.5584,10.2213,10.2213,231711.56121017,0
+RNST.US,D,20090903,000000,10.3135,10.4428,9.95677,10.2478,113751.16717341,0
+RNST.US,D,20090904,000000,10.2409,10.3507,10.0724,10.3291,136051.3959907,0
+RNST.US,D,20090908,000000,10.4487,10.4948,10.1527,10.2742,72845.645410861,0
+RNST.US,D,20090909,000000,10.2968,10.5094,10.2821,10.4134,97193.854425662,0
+RNST.US,D,20090910,000000,10.3702,10.4212,10.0968,10.2742,67097.627248154,0
+RNST.US,D,20090911,000000,10.1752,10.3291,10.1469,10.1752,62616.969028297,0
+RNST.US,D,20090914,000000,10.0557,10.2968,10.0557,10.2821,124554.33924665,0
+RNST.US,D,20090915,000000,10.2546,10.4134,10.1086,10.3458,66819.052961198,0
+RNST.US,D,20090916,000000,10.3507,10.58,10.3507,10.5584,59868.981648185,0
+RNST.US,D,20090917,000000,10.572,10.6378,10.3202,10.5466,48385.190346372,0
+RNST.US,D,20090918,000000,10.6152,10.8907,10.4487,10.8907,176820.18165637,0
+RNST.US,D,20090921,000000,10.7339,10.7945,10.5094,10.5653,99777.554405775,0
+RNST.US,D,20090922,000000,10.63,10.63,10.3791,10.58,136257.52055469,0
+RNST.US,D,20090923,000000,10.63,11.0121,10.5407,10.5868,159321.02250986,0
+RNST.US,D,20090924,000000,10.7259,10.7828,10.3507,10.4212,77434.468005873,0
+RNST.US,D,20090925,000000,10.5407,10.6829,10.2615,10.4065,53836.266686721,0
+RNST.US,D,20090928,000000,10.5094,10.8102,10.3859,10.7397,79860.003097787,0
+RNST.US,D,20090929,000000,10.8102,10.8358,10.6152,10.63,25699.243285602,0
+RNST.US,D,20090930,000000,10.6749,10.876,10.1919,10.7259,167548.65795206,0
+RNST.US,D,20091001,000000,10.6906,10.8102,10.2546,10.2968,125884.96514479,0
+RNST.US,D,20091002,000000,10.2144,10.4212,10.1831,10.2006,56708.745140125,0
+RNST.US,D,20091005,000000,10.2889,10.3458,10.1242,10.2213,74285.456102781,0
+RNST.US,D,20091006,000000,10.4614,10.572,10.3654,10.4428,56599.560346336,0
+RNST.US,D,20091007,000000,10.58,10.6584,10.3654,10.5251,32454.41463961,0
+RNST.US,D,20091008,000000,10.6437,10.6437,10.3654,10.3654,84718.216212052,0
+RNST.US,D,20091009,000000,10.3585,10.6378,10.2968,10.4781,104032.70010762,0
+RNST.US,D,20091012,000000,10.4781,10.7259,10.3202,10.4701,29605.405814778,0
+RNST.US,D,20091013,000000,10.4868,10.4948,10.1321,10.4781,84045.760332551,0
+RNST.US,D,20091014,000000,10.5986,10.8025,10.5407,10.6231,50500.518173693,0
+RNST.US,D,20091015,000000,10.5251,10.8181,10.4007,10.6231,83899.840467956,0
+RNST.US,D,20091016,000000,10.5016,10.5584,10.1606,10.2821,84917.197845591,0
+RNST.US,D,20091019,000000,10.3585,10.3585,10.0557,10.1527,69523.162340069,0
+RNST.US,D,20091020,000000,10.1919,10.3859,9.93028,9.95081,62491.457536373,0
+RNST.US,D,20091021,000000,9.94405,10.1831,9.93028,10.1174,202691.87569104,0
+RNST.US,D,20091022,000000,10.1086,10.5927,10.1086,10.4359,96676.502178459,0
+RNST.US,D,20091023,000000,10.4487,10.6906,10.4007,10.6662,179014.08171847,0
+RNST.US,D,20091026,000000,10.7123,10.7534,10.5163,10.6437,155807.7211546,0
+RNST.US,D,20091027,000000,10.7045,10.92,10.572,10.6505,95705.063639333,0
+RNST.US,D,20091028,000000,10.5986,10.7593,10.5016,10.6505,84253.925733794,0
+RNST.US,D,20091029,000000,10.7593,10.7593,10.6152,10.7339,56049.554702861,0
+RNST.US,D,20091030,000000,10.6505,10.6906,10.5016,10.572,166848.65076945,0
+RNST.US,D,20091102,000000,10.6231,10.6231,9.86654,10.1174,107524.57267158,0
+RNST.US,D,20091103,000000,10.0488,10.1752,9.8969,10.089,75728.3280506,0
+RNST.US,D,20091104,000000,10.1242,10.1242,9.54118,9.56961,117511.40983799,0
+RNST.US,D,20091105,000000,9.67642,9.8969,9.48826,9.85086,63801.675061833,0
+RNST.US,D,20091106,000000,9.72347,10.0096,9.56372,9.67642,72254.823022045,0
+RNST.US,D,20091109,000000,9.78422,9.96254,9.50198,9.65486,124951.2820951,0
+RNST.US,D,20091110,000000,9.67642,9.68524,9.27355,9.40496,167533.35167256,0
+RNST.US,D,20091111,000000,9.45983,9.50198,9.33147,9.40496,164032.29534089,0
+RNST.US,D,20091112,000000,9.38928,9.48826,9.25199,9.45983,231661.56069712,0
+RNST.US,D,20091113,000000,9.50198,10.2066,9.37262,10.0724,220064.50292699,0
+RNST.US,D,20091116,000000,10.4948,10.876,10.2968,10.7593,217680.80499905,0
+RNST.US,D,20091117,000000,10.7123,10.869,10.4007,10.6749,107762.3302132,0
+RNST.US,D,20091118,000000,10.6976,10.8907,10.6829,10.8465,146965.79369501,0
+RNST.US,D,20091119,000000,10.7681,10.7888,10.4701,10.4701,88787.645722593,0
+RNST.US,D,20091120,000000,10.4007,10.6976,10.4007,10.5407,58875.093899121,0
+RNST.US,D,20091123,000000,10.7339,10.8828,10.6152,10.7182,67774.164802188,0
+RNST.US,D,20091124,000000,10.6976,10.8358,10.5407,10.7466,50894.399766237,0
+RNST.US,D,20091125,000000,10.7681,10.8181,10.5163,10.5163,41317.770890503,0
+RNST.US,D,20091127,000000,10.3702,10.4359,10.089,10.0968,38210.596151385,0
+RNST.US,D,20091130,000000,10.0557,10.3045,9.71563,10.2742,131357.47027644,0
+RNST.US,D,20091201,000000,10.4212,10.4359,9.98709,10.1606,169523.16800796,0
+RNST.US,D,20091202,000000,10.1399,10.6662,10.1399,10.3202,90386.641721344,0
+RNST.US,D,20091203,000000,10.3291,10.4271,10.1674,10.2213,133074.83483668,0
+RNST.US,D,20091204,000000,10.4701,10.7123,10.1919,10.533,100742.8704331,0
+RNST.US,D,20091207,000000,10.5516,10.6749,10.1831,10.4868,74923.217748741,0
+RNST.US,D,20091208,000000,10.3702,10.63,10.2889,10.2968,61705.73518855,0
+RNST.US,D,20091209,000000,10.3458,10.4271,10.1752,10.2478,45793.327017191,0
+RNST.US,D,20091210,000000,10.2673,10.3585,9.88909,9.99495,71773.185427015,0
+RNST.US,D,20091211,000000,10.089,10.2478,9.93028,10.0616,46520.885502902,0
+RNST.US,D,20091214,000000,9.97825,10.2742,9.8293,10.0724,87299.875354898,0
+RNST.US,D,20091215,000000,10.041,10.2006,9.72347,9.72347,103083.71077844,0
+RNST.US,D,20091216,000000,9.84596,9.97039,9.64799,9.79108,71844.614731362,0
+RNST.US,D,20091217,000000,9.68524,9.8734,9.5892,9.79108,55531.182037025,0
+RNST.US,D,20091218,000000,9.8969,9.92435,9.57646,9.73718,322321.67461226,0
+RNST.US,D,20091221,000000,9.83714,9.93807,9.68524,9.8293,61362.874527682,0
+RNST.US,D,20091222,000000,9.82048,9.99495,9.65486,9.95677,129054.38542055,0
+RNST.US,D,20091223,000000,10.0175,10.2281,9.88909,10.0175,140199.39773603,0
+RNST.US,D,20091224,000000,10.089,10.089,9.97039,10.0175,12065.429922929,0
+RNST.US,D,20091228,000000,10.041,10.041,9.6627,9.85772,62024.105802214,0
+RNST.US,D,20091229,000000,9.91655,10.0253,9.76953,9.8803,67672.122938835,0
+RNST.US,D,20091230,000000,9.85086,9.99495,9.69994,9.90964,112196.0491759,0
+RNST.US,D,20091231,000000,9.86654,10.1037,9.79108,9.82048,109386.83667779,0
+RNST.US,D,20100104,000000,9.99495,10.1606,9.83714,10.089,96181.599141194,0
+RNST.US,D,20100105,000000,10.0968,10.0968,9.79108,9.79108,136793.24033729,0
+RNST.US,D,20100106,000000,9.79892,9.86654,9.69994,9.74894,77423.243400904,0
+RNST.US,D,20100107,000000,9.73718,10.0968,9.73718,10.0018,118578.76772867,0
+RNST.US,D,20100108,000000,10.0018,10.1086,9.96254,10.041,47377.016736439,0
+RNST.US,D,20100111,000000,10.0488,10.0557,9.91655,10.0557,181725.33402778,0
+RNST.US,D,20100112,000000,9.97825,10.1174,9.93028,10.0341,55223.015609697,0
+RNST.US,D,20100113,000000,10.0557,10.1174,9.95677,10.0674,101952.06651384,0
+RNST.US,D,20100114,000000,10.0253,10.3369,10.0253,10.2968,140390.21602051,0
+RNST.US,D,20100115,000000,10.3458,10.3458,9.99495,10.1752,88879.483399611,0
+RNST.US,D,20100119,000000,10.1752,10.3654,10.1606,10.3654,193431.5765917,0
+RNST.US,D,20100120,000000,10.3654,10.7945,10.3135,10.6584,300401.04152664,0
+RNST.US,D,20100121,000000,10.6437,11.07,10.6437,11.0121,238414.69121386,0
+RNST.US,D,20100122,000000,11.0043,11.116,10.971,11.0483,168625.19961044,0
+RNST.US,D,20100125,000000,11.1503,11.1503,10.8525,10.9641,161713.9042055,0
+RNST.US,D,20100126,000000,10.9279,10.9984,10.7182,10.7259,63052.687784817,0
+RNST.US,D,20100127,000000,10.6662,11.0769,10.6662,10.9641,89718.267516379,0
+RNST.US,D,20100128,000000,11.0209,11.0209,10.5016,10.6152,96963.239814483,0
+RNST.US,D,20100129,000000,10.6829,10.7123,10.2889,10.3654,170227.2568651,0
+RNST.US,D,20100201,000000,10.3507,10.5868,10.2066,10.4359,103368.40757719,0
+RNST.US,D,20100202,000000,10.4487,10.572,10.4359,10.4428,85133.526595901,0
+RNST.US,D,20100203,000000,10.3859,10.4535,10.3458,10.3859,86526.398030678,0
+RNST.US,D,20100204,000000,10.3135,10.5653,10.2478,10.2821,91331.549375998,0
+RNST.US,D,20100205,000000,10.3291,10.4868,10.1527,10.2144,195042.81761405,0
+RNST.US,D,20100208,000000,10.2281,10.2281,10.0724,10.0968,66447.620578592,0
+RNST.US,D,20100209,000000,10.2615,10.2821,10.0616,10.1086,51947.471796046,0
+RNST.US,D,20100210,000000,10.1086,10.3937,10.0557,10.2006,56710.785977392,0
+RNST.US,D,20100211,000000,10.1752,10.4271,10.0724,10.4212,136212.62213481,0
+RNST.US,D,20100212,000000,10.3135,10.4948,10.0488,10.2213,211385.84244877,0
+RNST.US,D,20100216,000000,10.3045,10.4065,10.1321,10.3045,51080.115957541,0
+RNST.US,D,20100217,000000,10.3702,10.4781,10.2409,10.4271,49609.692706615,0
+RNST.US,D,20100218,000000,10.4212,10.6976,10.4134,10.6584,64749.643972387,0
+RNST.US,D,20100219,000000,10.6505,10.8025,10.533,10.6976,65859.859445674,0
+RNST.US,D,20100222,000000,10.7593,10.8612,10.7259,10.7681,63401.670957487,0
+RNST.US,D,20100223,000000,10.7769,10.8269,10.5653,10.8025,71449.712720184,0
+RNST.US,D,20100224,000000,10.7945,10.9641,10.7466,10.8975,60086.330817129,0
+RNST.US,D,20100225,000000,10.7593,10.9347,10.7593,10.8907,49109.687576182,0
+RNST.US,D,20100226,000000,10.9044,11.0209,10.7945,11.0209,117859.37259203,0
+RNST.US,D,20100301,000000,11.07,11.1808,10.8907,11.1455,115144.03860819,0
+RNST.US,D,20100302,000000,11.0553,11.3904,11.0121,11.3101,78615.092364873,0
+RNST.US,D,20100303,000000,11.361,11.361,11.1307,11.2581,55501.589896651,0
+RNST.US,D,20100304,000000,11.3159,11.41,11.1945,11.3679,32715.641809795,0
+RNST.US,D,20100305,000000,11.417,11.6874,11.2581,11.6874,40551.436496717,0
+RNST.US,D,20100308,000000,11.6345,11.9166,11.608,11.703,76203.843133828,0
+RNST.US,D,20100309,000000,11.6874,11.8108,11.5413,11.6138,45505.568962533,0
+RNST.US,D,20100310,000000,11.5844,11.8726,11.5609,11.6638,105845.98401941,0
+RNST.US,D,20100311,000000,11.6001,11.9166,11.4972,11.8549,102679.62499955,0
+RNST.US,D,20100312,000000,11.8941,11.9578,11.6551,11.8726,50314.801982389,0
+RNST.US,D,20100315,000000,11.8638,11.8638,11.4767,11.6638,78499.785059284,0
+RNST.US,D,20100316,000000,11.6285,11.6285,11.4825,11.6001,38546.313881819,0
+RNST.US,D,20100317,000000,11.6138,11.8108,11.5923,11.756,49210.709020903,0
+RNST.US,D,20100318,000000,11.6491,11.949,11.6413,11.8549,25973.735898023,0
+RNST.US,D,20100319,000000,11.9403,12.1107,11.6922,12.0872,180960.02005263,0
+RNST.US,D,20100322,000000,11.997,12.2146,11.8726,12.1744,41143.279304167,0
+RNST.US,D,20100323,000000,12.1471,12.1744,11.949,12.0382,39844.286383676,0
+RNST.US,D,20100324,000000,12.0039,12.1548,11.8177,11.8431,29109.482358878,0
+RNST.US,D,20100325,000000,11.9079,12.3999,11.703,12.0676,136037.11012985,0
+RNST.US,D,20100326,000000,12.0872,12.2989,11.9667,12.1744,80294.701435674,0
+RNST.US,D,20100329,000000,12.2146,12.2146,11.5345,11.756,70965.013869255,0
+RNST.US,D,20100330,000000,11.7207,11.9755,11.6551,11.8726,43779.020634591,0
+RNST.US,D,20100331,000000,11.802,11.949,11.6491,11.6874,80110.005663003,0
+RNST.US,D,20100401,000000,11.7285,11.9892,11.6285,11.8304,152822.99665151,0
+RNST.US,D,20100405,000000,11.9166,12.243,11.9166,12.1627,94450.969138717,0
+RNST.US,D,20100406,000000,12.1166,12.3999,12.0617,12.3714,111724.61576721,0
+RNST.US,D,20100407,000000,12.3224,12.4988,12.2773,12.4312,54532.192194792,0
+RNST.US,D,20100408,000000,12.342,12.5958,12.2694,12.4861,45170.871650733,0
+RNST.US,D,20100409,000000,12.4233,12.5075,12.2146,12.492,53447.487187344,0
+RNST.US,D,20100412,000000,12.4665,12.8046,12.4528,12.6409,70795.624376088,0
+RNST.US,D,20100413,000000,12.5498,12.5498,12.3479,12.4723,48887.236314072,0
+RNST.US,D,20100414,000000,12.3714,12.9506,12.243,12.9447,74417.090106507,0
+RNST.US,D,20100415,000000,12.8899,13.1162,12.733,12.9202,75832.410751221,0
+RNST.US,D,20100416,000000,12.9123,12.9701,12.492,12.7016,94718.318820704,0
+RNST.US,D,20100419,000000,12.6047,12.7095,12.4459,12.5812,82325.334516411,0
+RNST.US,D,20100420,000000,12.6115,12.6115,12.4723,12.5958,51430.119548843,0
+RNST.US,D,20100421,000000,12.5812,12.6674,12.2068,12.4459,238869.79792442,0
+RNST.US,D,20100422,000000,12.2617,12.4233,12.0832,12.342,116826.7089349,0
+RNST.US,D,20100423,000000,12.1009,12.3929,12.1009,12.289,152498.50352605,0
+RNST.US,D,20100426,000000,12.3155,12.3861,11.9323,12.0332,111406.24515355,0
+RNST.US,D,20100427,000000,11.9892,12.1744,11.9578,12.0529,85758.022799624,0
+RNST.US,D,20100428,000000,12.0382,12.248,12.0332,12.0676,51391.343640769,0
+RNST.US,D,20100429,000000,12.1813,12.4586,11.9892,12.438,113547.08344671,0
+RNST.US,D,20100430,000000,12.3999,12.3999,11.899,11.9403,82482.478985974,0
+RNST.US,D,20100503,000000,11.997,12.0118,11.8108,11.9441,74793.624582281,0
+RNST.US,D,20100504,000000,11.8108,11.9823,11.417,11.4904,119958.37372122,0
+RNST.US,D,20100505,000000,11.417,11.802,11.417,11.5129,60504.702456878,0
+RNST.US,D,20100506,000000,11.46,11.4825,10.869,11.2219,110140.92604796,0
+RNST.US,D,20100507,000000,11.2297,11.4972,10.9798,11.0945,167749.68042287,0
+RNST.US,D,20100510,000000,11.2072,11.7432,11.2072,11.703,107171.50782437,0
+RNST.US,D,20100511,000000,11.5923,12.0745,11.5061,12.0118,103554.1237685,0
+RNST.US,D,20100512,000000,12.0118,12.198,11.8804,12.0872,86655.991197136,0
+RNST.US,D,20100513,000000,12.0118,12.1166,11.9079,12.0872,20052.246567614,0
+RNST.US,D,20100514,000000,11.997,11.997,11.6285,11.899,42358.597896709,0
+RNST.US,D,20100517,000000,11.9892,12.1627,11.6345,11.756,92414.21354618,0
+RNST.US,D,20100518,000000,11.8873,11.9323,11.3238,11.3953,98393.8667387,0
+RNST.US,D,20100519,000000,11.3904,11.608,11.2012,11.3238,67171.097389767,0
+RNST.US,D,20100520,000000,11.0553,11.165,10.869,10.8828,139414.69580684,0
+RNST.US,D,20100521,000000,10.7769,10.8907,10.6152,10.6437,388902.97003185,0
+RNST.US,D,20100524,000000,10.6437,10.7045,10.0616,10.1037,99199.997459193,0
+RNST.US,D,20100525,000000,9.97825,9.97825,9.78422,9.88909,138861.62890747,0
+RNST.US,D,20100526,000000,9.92435,9.98709,9.80577,9.8969,211809.31618169,0
+RNST.US,D,20100527,000000,9.8293,10.4487,9.8293,10.4428,124891.07739573,0
+RNST.US,D,20100528,000000,10.4007,10.533,10.2409,10.3654,104861.28003805,0
+RNST.US,D,20100601,000000,10.3135,10.3135,9.96254,10.0018,101695.94143682,0
+RNST.US,D,20100602,000000,10.0018,10.3507,9.82048,10.2821,50470.92603332,0
+RNST.US,D,20100603,000000,10.3937,10.8465,10.1674,10.3369,125194.14172989,0
+RNST.US,D,20100604,000000,10.1037,10.1469,9.90282,9.90282,156980.18216454,0
+RNST.US,D,20100607,000000,9.93028,10.0811,9.76364,9.76364,117211.40675974,0
+RNST.US,D,20100608,000000,9.82048,9.90964,9.56961,9.79108,102597.99150886,0
+RNST.US,D,20100609,000000,9.90964,9.90964,9.61175,9.73032,103807.18758961,0
+RNST.US,D,20100610,000000,9.88909,10.2006,9.77638,10.0018,83322.283521374,0
+RNST.US,D,20100611,000000,9.95081,10.1321,9.95081,10.1242,50119.902023383,0
+RNST.US,D,20100614,000000,10.2478,10.3369,9.95677,10.0175,62717.990473018,0
+RNST.US,D,20100615,000000,9.97039,10.1606,9.97039,10.1321,92815.23806916,0
+RNST.US,D,20100616,000000,10.041,10.1527,9.97825,10.0341,55394.44594013,0
+RNST.US,D,20100617,000000,10.0557,10.1086,9.84596,10.089,48312.740623391,0
+RNST.US,D,20100618,000000,10.1606,10.3507,10.0968,10.2821,205708.23317177,0
+RNST.US,D,20100621,000000,10.3585,10.4065,10.3202,10.3654,67304.772230762,0
+RNST.US,D,20100622,000000,10.4271,10.58,10.2409,10.2673,89302.957132529,0
+RNST.US,D,20100623,000000,10.3045,10.4535,10.2673,10.3507,49346.424699163,0
+RNST.US,D,20100624,000000,10.2821,10.5251,10.1174,10.3458,110708.27880821,0
+RNST.US,D,20100625,000000,10.4212,11.1307,10.1831,11.0483,518230.82764618,0
+RNST.US,D,20100628,000000,11.0426,11.1013,10.7123,10.9867,179808.98783399,0
+RNST.US,D,20100629,000000,10.7888,10.8975,10.3791,10.4359,90559.092470411,0
+RNST.US,D,20100630,000000,10.4701,10.6339,10.3252,10.3624,74243.618938806,0
+RNST.US,D,20100701,000000,10.4428,10.7045,10.1831,10.5516,105682.71703805,0
+RNST.US,D,20100702,000000,10.6505,10.6505,10.3369,10.4359,103795.96298463,0
+RNST.US,D,20100706,000000,10.6074,10.6378,10.2281,10.2673,52657.683164988,0
+RNST.US,D,20100707,000000,10.3369,10.7828,10.3369,10.7593,110718.48299454,0
+RNST.US,D,20100708,000000,10.8907,10.9563,10.7182,10.9122,75494.652183521,0
+RNST.US,D,20100709,000000,10.8828,11.0209,10.8181,11.0043,61765.939887929,0
+RNST.US,D,20100712,000000,10.9435,11.0269,10.8181,10.8358,44030.043618441,0
+RNST.US,D,20100713,000000,10.9936,11.2964,10.9563,11.2738,62213.903668051,0
+RNST.US,D,20100714,000000,11.2012,11.2012,10.7045,10.8907,46251.494983649,0
+RNST.US,D,20100715,000000,10.9563,10.9641,10.6976,10.7339,44084.125806018,0
+RNST.US,D,20100716,000000,10.63,10.7259,10.1919,10.2281,137547.32970746,0
+RNST.US,D,20100719,000000,10.234,10.4359,10.1086,10.1831,44776.990058189,0
+RNST.US,D,20100720,000000,10.1086,10.4007,9.93028,10.3507,85299.854833168,0
+RNST.US,D,20100721,000000,10.0253,10.0253,9.56961,9.5892,159017.9581757,0
+RNST.US,D,20100722,000000,9.74404,10.2281,9.64799,10.0253,159275.10367135,0
+RNST.US,D,20100723,000000,9.93807,10.4007,9.51766,10.2742,186536.60788489,0
+RNST.US,D,20100726,000000,11.0856,11.3385,11.0121,11.116,350030.12218728,0
+RNST.US,D,20100727,000000,11.1945,11.2444,11.0121,11.0553,233445.25246855,0
+RNST.US,D,20100728,000000,11.0121,11.215,10.8025,11.1082,292727.49340244,0
+RNST.US,D,20100729,000000,11.165,11.3757,11.0043,11.1808,114483.82775229,0
+RNST.US,D,20100730,000000,10.9984,11.1945,10.9347,11.0121,126742.11679697,0
+RNST.US,D,20100802,000000,11.215,11.4032,11.0043,11.215,102746.97262936,0
+RNST.US,D,20100803,000000,11.1503,11.3953,11.0043,11.1503,72267.068045646,0
+RNST.US,D,20100804,000000,11.1729,11.361,10.9798,11.0769,68296.619142559,0
+RNST.US,D,20100805,000000,10.971,11.2964,10.7123,10.7259,150748.48556953,0
+RNST.US,D,20100806,000000,10.5653,10.6749,10.1919,10.3859,66061.902335114,0
+RNST.US,D,20100809,000000,10.4948,10.9867,10.4007,10.9122,65083.320865553,0
+RNST.US,D,20100810,000000,10.5986,10.8025,10.3654,10.6152,98008.148495223,0
+RNST.US,D,20100811,000000,10.4781,10.5094,10.2409,10.2821,128495.19600938,0
+RNST.US,D,20100812,000000,10.1919,10.3369,10.1527,10.2213,68414.987704048,0
+RNST.US,D,20100813,000000,10.2006,10.234,10.1242,10.1399,52819.929727719,0
+RNST.US,D,20100816,000000,10.1399,10.2144,9.88909,10.0488,61978.186963705,0
+RNST.US,D,20100817,000000,10.1752,10.2546,10.041,10.1242,44207.596460677,0
+RNST.US,D,20100818,000000,10.0811,10.1086,9.86654,10.0557,74377.293779799,0
+RNST.US,D,20100819,000000,10.0557,10.0557,9.62644,9.69994,87022.321486575,0
+RNST.US,D,20100820,000000,9.64115,9.81362,9.56961,9.81362,85842.717546208,0
+RNST.US,D,20100823,000000,9.90282,9.90282,9.42554,9.43241,57415.895253165,0
+RNST.US,D,20100824,000000,9.40496,9.51766,9.28139,9.35695,55261.79151777,0
+RNST.US,D,20100825,000000,9.34322,9.83714,9.33735,9.74894,137129.97848636,0
+RNST.US,D,20100826,000000,9.78422,9.92435,9.55588,9.65486,75157.914034454,0
+RNST.US,D,20100827,000000,9.76364,10.1919,9.72347,10.1606,69210.914238206,0
+RNST.US,D,20100830,000000,10.1086,10.1399,9.91655,10.0018,163157.79657196,0
+RNST.US,D,20100831,000000,10.0283,10.3192,9.68426,9.68426,618325.73224698,0
+RNST.US,D,20100901,000000,9.80577,10.089,9.66957,10.0811,140314.70504162,0
+RNST.US,D,20100902,000000,10.0341,10.0616,9.74404,9.98709,44239.229438316,0
+RNST.US,D,20100903,000000,10.0724,10.2478,9.99495,10.1174,113250.14162435,0
+RNST.US,D,20100907,000000,10.0557,10.0557,9.79892,9.90282,86581.500636889,0
+RNST.US,D,20100908,000000,9.93807,10.1242,9.86654,9.8969,33246.259499233,0
+RNST.US,D,20100909,000000,10.041,10.1527,9.80577,9.85772,35205.463275622,0
+RNST.US,D,20100910,000000,9.85772,10.0018,9.77638,9.80577,31510.527403589,0
+RNST.US,D,20100913,000000,9.93028,10.7123,9.93028,10.572,136842.2204317,0
+RNST.US,D,20100914,000000,10.572,10.572,10.3135,10.3702,67574.162750015,0
+RNST.US,D,20100915,000000,10.2742,10.4428,9.93807,10.3507,81401.85565306,0
+RNST.US,D,20100916,000000,10.3045,10.3654,9.97039,10.1321,45297.403561292,0
+RNST.US,D,20100917,000000,10.2615,10.3045,10.0811,10.2546,138346.31749753,0
+RNST.US,D,20100920,000000,10.2478,10.8269,10.1469,10.8269,93398.917527542,0
+RNST.US,D,20100921,000000,10.7828,10.8269,10.5163,10.572,68175.189325168,0
+RNST.US,D,20100922,000000,10.5466,10.5466,10.2213,10.2615,47985.186242026,0
+RNST.US,D,20100923,000000,10.1606,10.5016,10.0341,10.1086,44191.26976254,0
+RNST.US,D,20100924,000000,10.2673,10.8269,10.1469,10.8181,54503.620473054,0
+RNST.US,D,20100927,000000,10.8358,10.8358,10.4614,10.5466,23379.831731575,0
+RNST.US,D,20100928,000000,10.5986,10.7769,10.4487,10.7681,72237.475905273,0
+RNST.US,D,20100929,000000,10.7045,10.8181,10.5653,10.8102,55417.915568701,0
+RNST.US,D,20100930,000000,10.8318,11.0553,10.8152,10.9857,136748.34191741,0
+RNST.US,D,20101001,000000,11.0622,11.4032,10.8907,11.2376,136967.73192362,0
+RNST.US,D,20101004,000000,11.2376,11.2376,11.0346,11.0945,96386.703286536,0
+RNST.US,D,20101005,000000,11.2444,11.4825,11.1228,11.4767,79493.672808348,0
+RNST.US,D,20101006,000000,11.3463,11.608,11.1885,11.5766,88094.781470422,0
+RNST.US,D,20101007,000000,11.6198,11.703,11.41,11.5462,59563.876476758,0
+RNST.US,D,20101008,000000,11.3757,11.8304,11.3757,11.6874,58002.635967448,0
+RNST.US,D,20101011,000000,11.6491,11.8177,11.5345,11.6922,18122.634931598,0
+RNST.US,D,20101012,000000,11.6345,11.7727,11.5923,11.6718,20523.679976308,0
+RNST.US,D,20101013,000000,11.7207,12.243,11.5189,11.8246,604555.18278742,0
+RNST.US,D,20101014,000000,11.7951,11.7951,11.3463,11.6795,85860.064662978,0
+RNST.US,D,20101015,000000,11.8108,12.0039,11.6413,11.7647,115148.12028272,0
+RNST.US,D,20101018,000000,11.8304,12.1695,11.6345,12.1039,83173.302400878,0
+RNST.US,D,20101019,000000,11.8873,12.243,11.6922,11.802,62426.150743826,0
+RNST.US,D,20101020,000000,11.9246,12.096,11.6001,11.949,116484.86869265,0
+RNST.US,D,20101021,000000,12.0382,12.0676,11.5462,11.7727,78849.788650586,0
+RNST.US,D,20101022,000000,11.7285,11.8638,11.5923,11.8491,88565.194460482,0
+RNST.US,D,20101025,000000,11.8804,12.0382,11.6491,11.7951,62605.744423329,0
+RNST.US,D,20101026,000000,11.6922,11.9823,11.6795,11.9166,67047.626735111,0
+RNST.US,D,20101027,000000,11.8177,12.0118,11.6795,11.9166,92775.441742452,0
+RNST.US,D,20101028,000000,12.0529,12.0529,11.7432,11.8246,66109.862010891,0
+RNST.US,D,20101029,000000,11.7667,11.8941,11.6628,11.8079,37130.993237105,0
+RNST.US,D,20101101,000000,11.7501,11.8246,11.4531,11.6285,93772.390747415,0
+RNST.US,D,20101102,000000,11.8108,11.9578,11.7647,11.9578,68770.093388519,0
+RNST.US,D,20101103,000000,11.9441,12.096,11.8373,12.096,31759.509550171,0
+RNST.US,D,20101104,000000,12.2068,12.7261,12.2068,12.7261,126547.21683796,0
+RNST.US,D,20101105,000000,12.7752,12.8829,12.3782,12.4528,53379.119138897,0
+RNST.US,D,20101108,000000,12.3626,12.5732,12.2146,12.5655,67289.465951259,0
+RNST.US,D,20101109,000000,12.634,12.7683,12.3714,12.4459,64579.234060587,0
+RNST.US,D,20101110,000000,12.5075,12.9643,12.3077,12.9554,66732.317377347,0
+RNST.US,D,20101111,000000,12.7908,12.9761,12.5732,12.8829,63193.505556246,0
+RNST.US,D,20101112,000000,12.7173,12.7173,12.3714,12.3714,64427.191684191,0
+RNST.US,D,20101115,000000,12.5155,12.7908,12.4792,12.5155,47286.199478054,0
+RNST.US,D,20101116,000000,12.4076,12.6409,12.1548,12.6047,234496.28366109,0
+RNST.US,D,20101117,000000,12.6047,12.7683,12.5075,12.6184,41286.137912863,0
+RNST.US,D,20101118,000000,12.8183,13.0633,12.5889,13.0124,98285.702363545,0
+RNST.US,D,20101119,000000,13.0211,13.0211,12.8046,12.8477,144390.25706397,0
+RNST.US,D,20101122,000000,12.7987,12.7987,12.3479,12.6604,62498.600466808,0
+RNST.US,D,20101123,000000,12.4665,12.6674,12.3479,12.634,77752.838619536,0
+RNST.US,D,20101124,000000,12.7908,12.8261,12.5655,12.7016,113458.30702559,0
+RNST.US,D,20101126,000000,12.5655,12.6674,12.4861,12.634,28093.145399877,0
+RNST.US,D,20101129,000000,12.5429,12.6674,12.342,12.6409,57299.567528942,0
+RNST.US,D,20101130,000000,12.4596,12.6477,12.4009,12.5085,174908.93755575,0
+RNST.US,D,20101201,000000,12.6409,12.783,12.5155,12.6409,168191.52169119,0
+RNST.US,D,20101202,000000,12.634,12.6674,12.4792,12.6409,116252.21324421,0
+RNST.US,D,20101203,000000,12.5575,12.6047,12.243,12.5222,92687.685739968,0
+RNST.US,D,20101206,000000,12.4586,12.5732,12.3861,12.3999,63724.123245684,0
+RNST.US,D,20101207,000000,12.5732,12.6604,12.3999,12.5498,71366.038392234,0
+RNST.US,D,20101208,000000,12.634,12.6409,12.3782,12.3782,91488.693845563,0
+RNST.US,D,20101209,000000,12.5575,12.5575,12.4076,12.4156,79814.084259278,0
+RNST.US,D,20101210,000000,12.4233,12.4792,12.1901,12.4528,91876.452926307,0
+RNST.US,D,20101213,000000,12.4312,12.438,12.2225,12.2694,68576.213848147,0
+RNST.US,D,20101214,000000,12.3342,12.3714,12.2303,12.3273,87601.919270425,0
+RNST.US,D,20101215,000000,12.3273,12.4459,12.1744,12.2225,86178.435276642,0
+RNST.US,D,20101216,000000,12.2763,12.341,12.2205,12.2763,208643.97758046,0
+RNST.US,D,20101217,000000,12.3155,12.3273,12.1254,12.198,81838.594828213,0
+RNST.US,D,20101220,000000,12.2538,12.2694,12.1323,12.1744,114056.27234485,0
+RNST.US,D,20101221,000000,12.2225,12.492,12.1323,12.4792,221200.22886612,0
+RNST.US,D,20101222,000000,12.4792,12.6409,12.4459,12.5155,221962.48158537,0
+RNST.US,D,20101223,000000,12.5222,12.6467,12.3929,12.4528,100116.33339211,0
+RNST.US,D,20101227,000000,12.4586,12.492,12.3155,12.4586,66867.012636975,0
+RNST.US,D,20101228,000000,12.4586,12.7457,12.4233,12.4586,107836.82077344,0
+RNST.US,D,20101229,000000,12.4616,12.5331,12.4086,12.4322,46468.844152592,0
+RNST.US,D,20101230,000000,12.3861,12.4322,12.288,12.3214,28857.438956396,0
+RNST.US,D,20101231,000000,12.3155,12.4292,12.2088,12.2185,33109.523402339,0
+RNST.US,D,20110103,000000,12.4586,12.733,12.4233,12.5889,239688.17366852,0
+RNST.US,D,20110104,000000,12.6184,12.6252,12.1744,12.2146,83543.714364851,0
+RNST.US,D,20110105,000000,12.2146,12.4233,12.2146,12.2773,107427.63290139,0
+RNST.US,D,20110106,000000,12.2989,12.3077,12.1548,12.2617,53800.552034547,0
+RNST.US,D,20110107,000000,12.248,12.2773,11.8246,11.9755,50875.011812199,0
+RNST.US,D,20110110,000000,11.8804,12.1695,11.8108,12.1254,49269.893301648,0
+RNST.US,D,20110111,000000,12.2068,12.2538,12.096,12.2068,52230.127757535,0
+RNST.US,D,20110112,000000,12.342,12.3929,12.0676,12.1254,32659.51878495,0
+RNST.US,D,20110113,000000,11.9892,12.1627,11.8549,11.9079,34140.14622221,0
+RNST.US,D,20110114,000000,11.9166,12.2694,11.9166,12.2538,44995.359645766,0
+RNST.US,D,20110118,000000,12.1695,12.3155,12.0872,12.2146,117096.09945415,0
+RNST.US,D,20110119,000000,12.0832,12.2225,11.7501,11.756,87514.163267941,0
+RNST.US,D,20110120,000000,11.6795,11.949,11.5609,11.5766,94806.074823188,0
+RNST.US,D,20110121,000000,11.6285,11.6638,11.41,11.417,67220.077484178,0
+RNST.US,D,20110124,000000,11.4531,11.6285,11.3306,11.5345,65826.185630768,0
+RNST.US,D,20110125,000000,11.5129,11.8177,11.4904,11.6718,69395.610010876,0
+RNST.US,D,20110126,000000,11.7285,11.8638,11.6413,11.8431,72578.295728875,0
+RNST.US,D,20110127,000000,11.8638,11.9892,11.7354,11.8941,33716.672489293,0
+RNST.US,D,20110128,000000,11.9079,11.9079,11.3953,11.608,69246.62889038,0
+RNST.US,D,20110131,000000,11.6795,11.6864,11.2444,11.2601,72246.659672975,0
+RNST.US,D,20110201,000000,11.3159,11.6922,11.2444,11.5462,102962.28096103,0
+RNST.US,D,20110202,000000,11.4904,11.6491,11.3757,11.4247,39686.121495478,0
+RNST.US,D,20110203,000000,11.4394,11.5413,11.2964,11.5189,40665.723383673,0
+RNST.US,D,20110204,000000,11.4825,11.6285,11.3757,11.4247,71805.838823288,0
+RNST.US,D,20110207,000000,11.4688,11.7727,11.4688,11.6795,192699.93643145,0
+RNST.US,D,20110208,000000,11.6413,11.8304,11.5532,11.8246,42836.153817204,0
+RNST.US,D,20110209,000000,11.8246,11.8246,11.5532,11.6138,143963.72207515,0
+RNST.US,D,20110210,000000,11.5099,11.6551,11.5099,11.5903,36026.900275618,0
+RNST.US,D,20110211,000000,11.5266,11.949,11.5266,11.7727,45519.854823404,0
+RNST.US,D,20110214,000000,11.8373,11.9892,11.7951,11.8246,24824.744516662,0
+RNST.US,D,20110215,000000,11.7727,11.949,11.7354,11.7727,35344.240209783,0
+RNST.US,D,20110216,000000,11.7727,11.802,11.6795,11.7432,57895.492010926,0
+RNST.US,D,20110218,000000,11.6982,11.7118,11.5532,11.6001,156763.85341422,0
+RNST.US,D,20110222,000000,11.5532,11.6982,11.4825,11.5766,82224.31307169,0
+RNST.US,D,20110223,000000,11.5766,11.6638,11.4531,11.4825,81911.044551194,0
+RNST.US,D,20110224,000000,11.5266,11.5462,11.4463,11.5345,58198.556345087,0
+RNST.US,D,20110225,000000,11.5246,11.7814,11.5159,11.6628,287090.7008708,0
+RNST.US,D,20110228,000000,11.6541,11.7344,11.4914,11.6041,57756.715076766,0
+RNST.US,D,20110301,000000,11.5836,11.6403,11.3933,11.4287,54143.412695415,0
+RNST.US,D,20110302,000000,11.4952,11.4952,11.117,11.2836,45597.406639552,0
+RNST.US,D,20110303,000000,11.3258,11.5903,11.3258,11.5099,101480.63310514,0
+RNST.US,D,20110304,000000,11.5032,11.5746,11.3561,11.414,49934.18583208,0
+RNST.US,D,20110307,000000,11.4502,11.5099,11.1317,11.3131,67895.594619578,0
+RNST.US,D,20110308,000000,11.5325,11.6325,11.3414,11.5452,57725.082099127,0
+RNST.US,D,20110309,000000,11.5589,11.5991,11.408,11.4217,49029.074504134,0
+RNST.US,D,20110310,000000,11.2032,11.3061,11.166,11.1895,83598.816971063,0
+RNST.US,D,20110311,000000,11.1895,11.2464,11.0553,11.0769,68771.113807153,0
+RNST.US,D,20110314,000000,11.0112,11.0483,10.8407,10.9554,47041.299006005,0
+RNST.US,D,20110315,000000,10.8445,11.0033,10.8152,10.9103,45170.871650733,0
+RNST.US,D,20110316,000000,10.926,11.0416,10.7848,10.873,91191.752023203,0
+RNST.US,D,20110317,000000,11.0416,11.2032,10.8475,10.9837,93838.717958596,0
+RNST.US,D,20110318,000000,11.0416,11.364,10.9857,11.3258,108228.66152872,0
+RNST.US,D,20110321,000000,11.414,11.6276,11.414,11.6276,45471.895147627,0
+RNST.US,D,20110322,000000,11.6325,11.6325,11.4217,11.5159,26043.124365103,0
+RNST.US,D,20110323,000000,11.4865,11.5991,11.3336,11.5099,50100.514069347,0
+RNST.US,D,20110324,000000,11.5452,11.6864,11.5393,11.6795,53911.777665603,0
+RNST.US,D,20110325,000000,11.6864,11.8746,11.6551,11.7657,58390.395048191,0
+RNST.US,D,20110328,000000,11.7951,12.3332,11.7951,11.902,115309.34642682,0
+RNST.US,D,20110329,000000,11.9196,12.0489,11.8108,12.0422,42227.984311617,0
+RNST.US,D,20110330,000000,12.0352,12.0794,11.952,12.0725,36071.798695494,0
+RNST.US,D,20110331,000000,12.0715,12.4136,11.948,12.3979,77826.30876115,0
+RNST.US,D,20110401,000000,12.4801,12.7223,12.2607,12.6204,109017.44513244,0
+RNST.US,D,20110404,000000,12.6281,12.8467,12.241,12.7369,63606.775102828,0
+RNST.US,D,20110405,000000,12.6841,12.8467,12.5752,12.6134,62523.090514012,0
+RNST.US,D,20110406,000000,12.5242,12.6694,12.4165,12.487,65931.288750022,0
+RNST.US,D,20110407,000000,12.4596,12.5175,11.9922,12.0725,73456.876172349,0
+RNST.US,D,20110408,000000,12.1784,12.2126,11.8569,11.8569,33574.834299232,0
+RNST.US,D,20110411,000000,11.8314,12.0578,11.7118,11.8569,36239.147351394,0
+RNST.US,D,20110412,000000,11.8657,11.946,11.6403,11.6403,58785.29705937,0
+RNST.US,D,20110413,000000,11.7285,11.757,11.2904,11.3414,41015.726974976,0
+RNST.US,D,20110414,000000,11.2836,11.5452,11.2836,11.4433,27334.974355161,0
+RNST.US,D,20110415,000000,11.3993,11.8441,11.3414,11.6972,82428.396798397,0
+RNST.US,D,20110418,000000,11.5589,11.7207,11.5452,11.6628,52979.115034551,0
+RNST.US,D,20110419,000000,11.7737,11.7737,11.458,11.6325,73064.014998438,0
+RNST.US,D,20110420,000000,11.8657,12.1078,11.8657,12.0215,86747.828874155,0
+RNST.US,D,20110421,000000,12.0725,12.0852,11.703,11.9765,56736.29644323,0
+RNST.US,D,20110425,000000,11.9422,12.2283,11.9275,12.2283,72302.78269782,0
+RNST.US,D,20110426,000000,12.241,12.4322,12.2205,12.289,93164.221241828,0
+RNST.US,D,20110427,000000,12.2763,12.2813,12.0794,12.2332,24510.455577532,0
+RNST.US,D,20110428,000000,12.2332,12.341,12.0285,12.341,33662.590301717,0
+RNST.US,D,20110429,000000,12.343,12.343,12.2088,12.2508,33141.15637998,0
+RNST.US,D,20110502,000000,12.1784,12.2048,11.6325,11.6325,60497.559526443,0
+RNST.US,D,20110503,000000,11.6178,11.7737,11.509,11.5423,48419.884579913,0
+RNST.US,D,20110504,000000,11.6276,11.6403,11.364,11.3718,50428.068450712,0
+RNST.US,D,20110505,000000,11.3287,11.3287,11.0612,11.0759,109575.61412499,0
+RNST.US,D,20110506,000000,11.2307,11.3336,11.0769,11.1405,66519.04988294,0
+RNST.US,D,20110509,000000,11.1503,11.4287,11.1092,11.364,47783.143352586,0
+RNST.US,D,20110510,000000,11.6864,11.7285,11.3493,11.5836,62231.250784821,0
+RNST.US,D,20110511,000000,11.5716,11.5716,11.1503,11.2102,36684.049875616,0
+RNST.US,D,20110512,000000,11.1405,11.5246,11.1405,11.4502,41038.176184913,0
+RNST.US,D,20110513,000000,11.4287,11.4287,11.0856,11.0856,30845.214454524,0
+RNST.US,D,20110516,000000,11.0483,11.1729,10.9857,10.9857,133260.55102799,0
+RNST.US,D,20110517,000000,11.117,11.1895,10.9417,10.9484,82955.953231935,0
+RNST.US,D,20110518,000000,10.97,11.0945,10.926,11.0622,75394.651157434,0
+RNST.US,D,20110519,000000,11.1405,11.1816,10.926,10.926,74866.074305263,0
+RNST.US,D,20110520,000000,10.923,11.0259,10.8435,10.8435,54711.785874295,0
+RNST.US,D,20110523,000000,10.6779,10.918,10.6015,10.625,46502.517967498,0
+RNST.US,D,20110524,000000,10.6926,10.6926,10.4212,10.5104,80463.070510207,0
+RNST.US,D,20110525,000000,10.5026,10.6535,10.4271,10.625,89601.939792155,0
+RNST.US,D,20110526,000000,10.5887,10.873,10.5887,10.8445,69270.098518952,0
+RNST.US,D,20110527,000000,10.8917,10.9681,10.8435,10.9387,20071.634521651,0
+RNST.US,D,20110531,000000,11.0612,11.0612,10.8602,10.9367,146595.38173103,0
+RNST.US,D,20110601,000000,10.9936,11.1238,10.5173,10.5476,73559.938454337,0
+RNST.US,D,20110602,000000,10.5947,10.7769,10.4535,10.7534,58144.474157509,0
+RNST.US,D,20110603,000000,10.5673,10.8789,10.3252,10.333,84178.414754911,0
+RNST.US,D,20110606,000000,10.3095,10.7534,10.2625,10.5104,75213.016640665,0
+RNST.US,D,20110607,000000,10.6407,11.0327,10.6103,10.8368,78988.565584748,0
+RNST.US,D,20110608,000000,10.7769,10.9534,10.7172,10.7945,83596.776133796,0
+RNST.US,D,20110609,000000,10.8475,10.8994,10.6407,10.6632,47304.567013458,0
+RNST.US,D,20110610,000000,10.5673,10.6878,10.5104,10.5173,59571.019407193,0
+RNST.US,D,20110613,000000,10.582,10.582,10.2762,10.3095,82255.946049329,0
+RNST.US,D,20110614,000000,10.383,10.575,10.383,10.526,60496.53910781,0
+RNST.US,D,20110615,000000,10.5673,10.5673,10.1527,10.2928,51629.101182382,0
+RNST.US,D,20110616,000000,10.3065,10.7789,10.3065,10.6427,97843.861095224,0
+RNST.US,D,20110617,000000,10.724,11.0102,10.5897,10.7319,135636.08560687,0
+RNST.US,D,20110620,000000,10.6809,10.9916,10.6722,10.8994,38325.903456975,0
+RNST.US,D,20110621,000000,10.9837,11.1669,10.7583,11.1228,58792.439989804,0
+RNST.US,D,20110622,000000,11.0543,11.0543,10.6722,10.6878,67110.89269039,0
+RNST.US,D,20110623,000000,10.582,10.8435,10.5104,10.8112,54480.150844482,0
+RNST.US,D,20110624,000000,10.8435,10.8632,10.6025,10.6809,207022.53237176,0
+RNST.US,D,20110627,000000,10.7172,10.9387,10.6103,10.7583,66985.381198465,0
+RNST.US,D,20110628,000000,10.8368,10.8368,10.6809,10.7888,156748.54713471,0
+RNST.US,D,20110629,000000,10.8279,10.8279,10.5673,10.6809,308488.87961604,0
+RNST.US,D,20110630,000000,10.7897,10.8671,10.6859,10.7093,193326.47347245,0
+RNST.US,D,20110701,000000,10.7093,11.1738,10.6809,10.9454,220802.26559903,0
+RNST.US,D,20110705,000000,10.9916,11.0935,10.9073,11.0024,62145.535619604,0
+RNST.US,D,20110706,000000,11.0769,11.0769,10.9053,11.0473,79257.956104001,0
+RNST.US,D,20110707,000000,11.1405,11.3669,11.069,11.3208,131563.59484042,0
+RNST.US,D,20110708,000000,11.1582,11.2787,11.0102,11.1405,47640.28474389,0
+RNST.US,D,20110711,000000,11.0612,11.1082,10.87,10.9151,51791.347745115,0
+RNST.US,D,20110712,000000,10.9073,11.1003,10.6407,10.9837,38042.227076852,0
+RNST.US,D,20110713,000000,11.0846,11.2032,10.87,11.1826,93326.467804561,0
+RNST.US,D,20110714,000000,11.1669,11.2552,11.0102,11.0935,59646.530386074,0
+RNST.US,D,20110715,000000,11.1082,11.1582,10.9454,11.1455,63176.158439475,0
+RNST.US,D,20110718,000000,11.0846,11.2631,11.0543,11.2464,73870.145718931,0
+RNST.US,D,20110719,000000,11.3326,11.5286,11.2728,11.4904,64259.843028291,0
+RNST.US,D,20110720,000000,11.6119,11.6325,11.2924,11.5002,84399.845598388,0
+RNST.US,D,20110721,000000,11.4032,11.7432,11.3287,11.7285,89640.715700228,0
+RNST.US,D,20110722,000000,11.6325,11.7344,11.4247,11.7109,35786.081478105,0
+RNST.US,D,20110725,000000,11.4835,11.6472,11.4463,11.4767,50938.277767479,0
+RNST.US,D,20110726,000000,11.5139,11.6041,11.3326,11.3326,34022.798079354,0
+RNST.US,D,20110727,000000,11.2317,11.3512,11.1228,11.2699,272651.77720627,0
+RNST.US,D,20110728,000000,11.415,11.4217,11.2267,11.3041,66587.417931386,0
+RNST.US,D,20110729,000000,11.118,11.4217,11.118,11.3111,58459.783515272,0
+RNST.US,D,20110801,000000,11.417,11.4463,11.2317,11.315,66081.290289152,0
+RNST.US,D,20110802,000000,11.409,11.4757,11.1602,11.1689,96826.503717589,0
+RNST.US,D,20110803,000000,11.1826,11.3757,10.9759,11.3365,49178.05562463,0
+RNST.US,D,20110804,000000,11.1984,11.3561,10.7407,10.7486,95812.207595854,0
+RNST.US,D,20110805,000000,10.8847,10.9534,10.4261,10.6339,64841.481649406,0
+RNST.US,D,20110808,000000,10.0724,10.8435,9.57156,9.81362,171665.02671975,0
+RNST.US,D,20110809,000000,10.1086,11.1082,9.28335,10.9974,149753.57740183,0
+RNST.US,D,20110810,000000,10.5486,10.5486,9.48141,9.48728,137974.88511493,0
+RNST.US,D,20110811,000000,9.5843,10.3497,9.5843,10.1459,135649.35104909,0
+RNST.US,D,20110812,000000,10.2281,10.3497,9.65781,9.65781,71955.840362417,0
+RNST.US,D,20110815,000000,9.77442,10.087,9.76168,10.0057,71708.899053102,0
+RNST.US,D,20110816,000000,9.9528,10.0792,9.65094,9.77442,82512.071126347,0
+RNST.US,D,20110817,000000,9.8587,10.087,9.6725,9.83714,42710.642325279,0
+RNST.US,D,20110818,000000,9.59116,9.6284,9.28335,9.34126,137414.67528512,0
+RNST.US,D,20110819,000000,9.23943,9.54118,8.99445,9.05177,144662.70883912,0
+RNST.US,D,20110822,000000,9.27453,9.34617,9.09881,9.178,52989.319220886,0
+RNST.US,D,20110823,000000,9.31971,10.0724,9.23943,10.0517,144235.15343167,0
+RNST.US,D,20110824,000000,10.039,10.2703,9.91161,10.1752,58321.006581112,0
+RNST.US,D,20110825,000000,10.3418,10.3497,9.75481,9.8048,105512.30712625,0
+RNST.US,D,20110826,000000,9.72542,10.0067,9.54413,9.97338,51496.446760023,0
+RNST.US,D,20110829,000000,10.0959,10.626,10.0959,10.526,82329.416190944,0
+RNST.US,D,20110830,000000,10.1234,10.4134,10.0213,10.235,60560.825481723,0
+RNST.US,D,20110831,000000,10.2801,10.3742,9.99395,10.2291,158191.41908254,0
+RNST.US,D,20110901,000000,10.1929,10.3555,9.63624,9.64408,80271.231807103,0
+RNST.US,D,20110902,000000,9.50002,9.59998,9.05461,9.06971,159329.18585893,0
+RNST.US,D,20110906,000000,8.81471,9.16752,8.80736,9.0849,103798.00382191,0
+RNST.US,D,20110907,000000,9.28139,9.6921,9.19682,9.6921,133438.10387023,0
+RNST.US,D,20110908,000000,9.57352,9.68524,9.25199,9.26581,60392.45640719,0
+RNST.US,D,20110909,000000,9.37753,9.37753,8.90046,9.01051,124497.19580318,0
+RNST.US,D,20110912,000000,8.72064,9.20652,8.72064,9.14537,53684.224310324,0
+RNST.US,D,20110913,000000,9.2365,9.44514,9.222,9.3932,102937.79091383,0
+RNST.US,D,20110914,000000,9.50297,9.84988,9.40889,9.73229,140130.00926895,0
+RNST.US,D,20110915,000000,9.85673,10.0968,9.73914,10.0537,129407.45026775,0
+RNST.US,D,20110916,000000,9.79598,10.4604,9.79598,10.3065,249444.39622375,0
+RNST.US,D,20110919,000000,10.1106,10.3664,10.0606,10.3536,194576.48629853,0
+RNST.US,D,20110920,000000,10.4868,10.4948,10.2615,10.3977,187550.90400663,0
+RNST.US,D,20110921,000000,10.3664,10.5623,9.94104,9.99982,386717.2333188,0
+RNST.US,D,20110922,000000,9.93215,10.3222,9.55098,9.78814,373908.93863066,0
+RNST.US,D,20110923,000000,9.79598,10.1037,9.73914,9.82734,85086.587338758,0
+RNST.US,D,20110926,000000,10.0724,10.2193,9.70974,10.1879,70117.045984786,0
+RNST.US,D,20110927,000000,10.4525,10.6495,10.1782,10.3977,94734.64551884,0
+RNST.US,D,20110928,000000,10.3605,10.434,9.62546,9.62546,93147.894543692,0
+RNST.US,D,20110929,000000,10.0537,10.0968,9.70092,10.0322,78061.005046864,0
+RNST.US,D,20110930,000000,9.8195,9.96254,9.53727,9.53727,93495.857297728,0
+RNST.US,D,20111003,000000,9.54413,9.94683,9.15879,9.16752,239463.68156914,0
+RNST.US,D,20111004,000000,9.12283,10.3664,9.06971,10.3222,211179.71788478,0
+RNST.US,D,20111005,000000,10.3536,10.5486,10.1106,10.4046,62075.12673389,0
+RNST.US,D,20111006,000000,10.3605,10.5183,10.2978,10.4948,212174.62605248,0
+RNST.US,D,20111007,000000,10.5486,10.5486,9.8734,9.9528,83121.261050568,0
+RNST.US,D,20111010,000000,10.2193,10.4525,10.1037,10.4525,125030.87474851,0
+RNST.US,D,20111011,000000,10.0724,10.6202,10.0724,10.5486,98171.415476589,0
+RNST.US,D,20111012,000000,10.6202,10.6359,10.4701,10.5623,94321.375972258,0
+RNST.US,D,20111013,000000,10.4418,10.4467,10.2193,10.434,59626.122013404,0
+RNST.US,D,20111014,000000,10.5183,10.6495,10.2889,10.6359,81069.199178527,0
+RNST.US,D,20111017,000000,10.4948,10.4948,9.95966,9.97338,79497.754482882,0
+RNST.US,D,20111018,000000,9.92435,10.6202,9.92435,10.5907,147406.6145447,0
+RNST.US,D,20111019,000000,10.5967,10.5967,9.99982,10.2821,122567.58416716,0
+RNST.US,D,20111020,000000,10.2536,10.3742,9.92435,10.2615,189073.36860787,0
+RNST.US,D,20111021,000000,10.4114,10.4114,9.70092,10.2468,198754.08018422,0
+RNST.US,D,20111024,000000,10.3468,10.6749,10.239,10.6574,98918.361916337,0
+RNST.US,D,20111025,000000,10.5927,10.6152,10.2291,10.3379,194178.52303145,0
+RNST.US,D,20111026,000000,10.5555,10.7201,10.3389,10.6123,92554.010898974,0
+RNST.US,D,20111027,000000,11.0406,11.4679,10.5623,11.1602,225992.11476919,0
+RNST.US,D,20111028,000000,11.0473,11.2346,10.9671,11.0249,104604.13454239,0
+RNST.US,D,20111031,000000,10.9554,11.0464,10.6878,10.7995,79836.533469216,0
+RNST.US,D,20111101,000000,10.6447,10.9034,10.1752,10.2595,118438.97037587,0
+RNST.US,D,20111102,000000,10.4781,10.8152,10.434,10.7848,103461.26567284,0
+RNST.US,D,20111103,000000,10.92,11.2444,10.5123,11.2376,115370.57154484,0
+RNST.US,D,20111104,000000,11.0856,11.1856,10.8808,11.0769,63083.300343823,0
+RNST.US,D,20111107,000000,11.1092,11.3483,10.9131,11.2346,98580.603348638,0
+RNST.US,D,20111108,000000,11.2728,11.4982,11.0769,11.4757,148859.69067885,0
+RNST.US,D,20111109,000000,10.9964,11.2209,10.8397,10.9279,202231.66688731,0
+RNST.US,D,20111110,000000,11.1337,11.214,10.92,11.0014,44437.190653223,0
+RNST.US,D,20111111,000000,10.9602,11.2807,10.7995,11.1248,158589.38234962,0
+RNST.US,D,20111114,000000,11.1092,11.1758,10.5683,10.7132,87160.078002103,0
+RNST.US,D,20111115,000000,10.7633,11.0543,10.6123,11.018,63822.083434504,0
+RNST.US,D,20111116,000000,11.0327,11.2885,10.7554,10.8074,117721.61607651,0
+RNST.US,D,20111117,000000,10.8984,11.018,10.6202,10.6829,44990.257552598,0
+RNST.US,D,20111118,000000,10.7093,10.9122,10.7093,10.8808,51632.162438284,0
+RNST.US,D,20111121,000000,10.7201,10.7201,10.3742,10.4046,109347.04035107,0
+RNST.US,D,20111122,000000,10.4261,10.5349,10.2821,10.3605,67006.809989769,0
+RNST.US,D,20111123,000000,10.2821,10.2821,9.82734,9.8734,107453.14336723,0
+RNST.US,D,20111125,000000,9.81852,10.086,9.73816,9.73816,31706.447781228,0
+RNST.US,D,20111128,000000,10.1037,10.3742,10.0067,10.3664,85333.528648074,0
+RNST.US,D,20111129,000000,10.3468,10.3468,10.0067,10.0724,35730.978871893,0
+RNST.US,D,20111130,000000,10.3477,11.121,10.1821,11.1043,251790.33866225,0
+RNST.US,D,20111201,000000,11.0327,11.0327,10.6359,10.824,114744.03450385,0
+RNST.US,D,20111202,000000,11.0014,11.1101,10.8573,10.9444,112480.74597466,0
+RNST.US,D,20111205,000000,11.1611,11.2376,10.9504,11.2209,90521.33698097,0
+RNST.US,D,20111206,000000,11.2209,11.2444,11.0543,11.2002,79492.652389714,0
+RNST.US,D,20111207,000000,11.0945,11.2669,10.8495,11.2002,115241.99879701,0
+RNST.US,D,20111208,000000,11.0543,11.0769,10.578,10.6074,54713.826711562,0
+RNST.US,D,20111209,000000,10.7319,11.1415,10.6859,11.0543,78580.398131334,0
+RNST.US,D,20111212,000000,10.873,10.8808,10.6692,10.8495,63246.567325189,0
+RNST.US,D,20111213,000000,11.0014,11.0249,10.5437,10.6074,45743.326504148,0
+RNST.US,D,20111214,000000,10.528,10.9964,10.528,10.9739,87450.897312661,0
+RNST.US,D,20111215,000000,11.1415,11.2758,10.8211,11.2522,86103.944716394,0
+RNST.US,D,20111216,000000,11.1856,11.4424,10.9896,11.0082,176487.52518184,0
+RNST.US,D,20111219,000000,11.1337,11.2209,10.8044,10.8132,67528.243911505,0
+RNST.US,D,20111220,000000,11.2062,11.3365,11.1258,11.3277,127880.90399199,0
+RNST.US,D,20111221,000000,11.2297,11.3601,11.1465,11.3277,41625.937317831,0
+RNST.US,D,20111222,000000,11.3512,11.4737,11.3512,11.4424,117939.98566408,0
+RNST.US,D,20111223,000000,11.4424,11.4737,11.3365,11.4257,12088.8995515,0
+RNST.US,D,20111227,000000,11.3669,11.3963,11.2376,11.3669,35266.688393634,0
+RNST.US,D,20111228,000000,11.3757,11.4355,11.1699,11.2062,35201.381601088,0
+RNST.US,D,20111229,000000,11.2836,11.6178,11.2836,11.5413,32519.721432156,0
+RNST.US,D,20111230,000000,11.5041,11.5953,11.3365,11.3669,53666.877193554,0
+RNST.US,D,20120103,000000,11.7599,11.997,11.6325,11.9284,135401.38932114,0
+RNST.US,D,20120104,000000,11.8559,11.903,11.4737,11.7305,97017.32200206,0
+RNST.US,D,20120105,000000,11.6982,11.9363,11.5619,11.9117,41348.383449508,0
+RNST.US,D,20120106,000000,11.7373,11.7452,11.5413,11.5953,67287.425113991,0
+RNST.US,D,20120109,000000,11.4962,11.7677,11.3904,11.6795,65599.652694123,0
+RNST.US,D,20120110,000000,11.903,11.903,11.3904,11.4787,97486.714573487,0
+RNST.US,D,20120111,000000,11.5698,11.5698,11.2994,11.4424,46334.148892964,0
+RNST.US,D,20120112,000000,11.4257,11.5109,11.2904,11.4355,39308.56660107,0
+RNST.US,D,20120113,000000,11.3365,11.3669,11.2062,11.2836,46336.189730232,0
+RNST.US,D,20120117,000000,11.3688,11.4825,11.2385,11.3385,89989.698872899,0
+RNST.US,D,20120118,000000,11.2002,11.7217,11.1465,11.6178,88843.768747437,0
+RNST.US,D,20120119,000000,11.6178,11.6472,11.4483,11.5413,58140.392482975,0
+RNST.US,D,20120120,000000,11.5041,11.704,11.3141,11.6922,68752.746271749,0
+RNST.US,D,20120123,000000,11.704,11.7217,11.4042,11.5109,51181.13740226,0
+RNST.US,D,20120124,000000,11.3963,11.6718,11.3904,11.6393,53030.135966227,0
+RNST.US,D,20120125,000000,11.6472,11.8431,11.6041,11.7452,60053.677420855,0
+RNST.US,D,20120126,000000,11.8088,11.8088,11.4483,11.7677,49003.564038295,0
+RNST.US,D,20120127,000000,11.6922,11.9284,11.6618,11.8951,40692.254268146,0
+RNST.US,D,20120130,000000,11.8226,12.0715,11.7765,12.0039,56932.21682087,0
+RNST.US,D,20120131,000000,12.1264,12.1264,11.8823,11.9568,167752.74167877,0
+RNST.US,D,20120201,000000,11.9559,12.1627,11.8893,12.0479,204838.836496,0
+RNST.US,D,20120202,000000,12.0479,12.0784,11.9882,12.0479,156859.77276578,0
+RNST.US,D,20120203,000000,12.1705,12.5185,12.1234,12.4723,107716.41137468,0
+RNST.US,D,20120206,000000,12.437,12.4723,11.9804,12.0852,56209.760428326,0
+RNST.US,D,20120207,000000,12.0352,12.2136,11.9117,11.9206,51948.49221468,0
+RNST.US,D,20120208,000000,12.0489,12.1725,11.8491,11.903,41336.138425907,0
+RNST.US,D,20120209,000000,11.8951,12.0872,11.7285,11.8226,62520.029258111,0
+RNST.US,D,20120210,000000,11.7305,11.7765,11.5953,11.5953,34833.010474382,0
+RNST.US,D,20120213,000000,11.7305,11.9431,11.6922,11.9431,37134.054493006,0
+RNST.US,D,20120214,000000,11.8088,11.9284,11.6472,11.8951,37556.50780729,0
+RNST.US,D,20120215,000000,11.9363,12.0852,11.6325,11.7128,69270.098518952,0
+RNST.US,D,20120216,000000,11.9559,12.2323,11.7373,12.1921,50132.147046986,0
+RNST.US,D,20120217,000000,12.2989,12.3077,12.0559,12.2989,53724.020637033,0
+RNST.US,D,20120221,000000,12.3155,12.487,12.0479,12.289,50576.029152574,0
+RNST.US,D,20120222,000000,12.1078,12.2381,11.8501,11.8501,48312.740623391,0
+RNST.US,D,20120223,000000,11.8893,12.2675,11.7913,12.2508,46299.454659425,0
+RNST.US,D,20120224,000000,12.1861,12.3136,11.9823,11.998,38095.288845796,0
+RNST.US,D,20120227,000000,11.8501,11.8823,11.6864,11.8226,109770.51408399,0
+RNST.US,D,20120228,000000,11.8431,11.9431,11.7452,11.7765,29056.420589935,0
+RNST.US,D,20120229,000000,11.8197,11.9343,11.4914,11.4914,87349.87586794,0
+RNST.US,D,20120301,000000,11.5953,11.8893,11.3963,11.411,75427.304553707,0
+RNST.US,D,20120302,000000,11.4364,11.4825,10.924,10.9554,107050.07800699,0
+RNST.US,D,20120305,000000,10.9641,11.315,10.9317,11.2836,49876.021969968,0
+RNST.US,D,20120306,000000,11.1013,11.2777,10.9876,10.9876,50759.70450661,0
+RNST.US,D,20120307,000000,11.0063,11.214,11.0063,11.2062,44325.965022166,0
+RNST.US,D,20120308,000000,11.2062,11.4364,11.0151,11.4217,47225.994778675,0
+RNST.US,D,20120309,000000,11.414,12.0588,11.362,11.8893,118477.74628396,0
+RNST.US,D,20120312,000000,12.0059,12.0059,11.7285,11.8951,43985.145198565,0
+RNST.US,D,20120313,000000,12.0588,12.2352,11.6442,12.2136,118393.05153737,0
+RNST.US,D,20120314,000000,12.1264,12.2557,11.7756,12.1725,58859.787619618,0
+RNST.US,D,20120315,000000,12.2136,12.4116,12.0735,12.3881,75010.973751225,0
+RNST.US,D,20120316,000000,12.2851,12.6418,12.2215,12.6047,140961.65045529,0
+RNST.US,D,20120319,000000,12.5468,13.0142,12.1725,12.8036,77187.526696557,0
+RNST.US,D,20120320,000000,12.6851,12.8242,12.4566,12.5175,78619.174039407,0
+RNST.US,D,20120321,000000,12.6184,12.6418,12.3881,12.3949,74630.357600915,0
+RNST.US,D,20120322,000000,12.1176,12.249,11.9568,12.1421,36080.982463196,0
+RNST.US,D,20120323,000000,12.1039,12.5085,12.0951,12.4566,59978.166441974,0
+RNST.US,D,20120326,000000,12.635,12.7409,12.4498,12.6694,79138.567123877,0
+RNST.US,D,20120327,000000,12.6997,12.8477,12.4998,12.5321,37945.287306666,0
+RNST.US,D,20120328,000000,12.5713,12.786,12.4861,12.7467,41706.55038988,0
+RNST.US,D,20120329,000000,12.6047,12.6918,12.3037,12.5547,30460.51662968,0
+RNST.US,D,20120330,000000,12.6851,12.6851,12.4713,12.4713,89668.267003334,0
+RNST.US,D,20120402,000000,12.4429,13.1466,12.3949,13.0408,105432.71447283,0
+RNST.US,D,20120403,000000,13.0603,13.1162,12.4861,12.732,83844.737861744,0
+RNST.US,D,20120404,000000,12.5252,12.5782,12.2851,12.3547,76866.094826993,0
+RNST.US,D,20120405,000000,12.3037,12.3479,12.1489,12.2215,49419.894840777,0
+RNST.US,D,20120409,000000,12.0275,12.0275,11.7109,11.8491,94084.638849277,0
+RNST.US,D,20120410,000000,11.8549,11.9657,11.4914,11.7285,93470.34683189,0
+RNST.US,D,20120411,000000,11.8294,12.1489,11.8147,12.1421,62193.49529538,0
+RNST.US,D,20120412,000000,12.0588,12.1861,12.0275,12.0489,46240.27037868,0
+RNST.US,D,20120413,000000,11.9568,11.9568,11.6521,11.6521,53700.55100846,0
+RNST.US,D,20120416,000000,11.7021,11.9568,11.6589,11.8736,22024.715786239,0
+RNST.US,D,20120417,000000,12.0422,12.4193,11.9823,12.1784,44994.339227132,0
+RNST.US,D,20120418,000000,12.0666,12.0666,11.7109,11.7667,60808.787209672,0
+RNST.US,D,20120419,000000,11.7667,11.9206,11.5433,11.5836,69823.165418327,0
+RNST.US,D,20120420,000000,12.3479,12.3479,11.758,11.8491,91818.289064194,0
+RNST.US,D,20120423,000000,11.5913,11.6835,11.5296,11.5433,61255.730571161,0
+RNST.US,D,20120424,000000,11.6148,11.8736,11.6148,11.8648,39105.503292997,0
+RNST.US,D,20120425,000000,12.0872,12.0872,11.7981,11.9745,70481.335436959,0
+RNST.US,D,20120426,000000,11.948,12.196,11.9363,12.1489,42554.518274348,0
+RNST.US,D,20120427,000000,12.1588,12.4263,12.0666,12.3949,86244.762487822,0
+RNST.US,D,20120430,000000,12.34,12.3547,12.243,12.2557,68316.007096596,0
+RNST.US,D,20120501,000000,12.249,12.4782,11.9823,12.0118,84490.662856773,0
+RNST.US,D,20120502,000000,11.9431,12.1343,11.8364,11.9431,60037.350722718,0
+RNST.US,D,20120503,000000,11.8784,12.0656,11.7864,11.947,76463.029466747,0
+RNST.US,D,20120504,000000,11.8491,11.8893,11.6305,11.751,90243.783112649,0
+RNST.US,D,20120507,000000,11.6521,12.0735,11.6521,11.8648,50801.541670585,0
+RNST.US,D,20120508,000000,11.7354,12.0951,11.7354,11.9568,50223.984724004,0
+RNST.US,D,20120509,000000,11.754,12.0265,11.7472,11.8393,63408.813887921,0
+RNST.US,D,20120510,000000,11.9872,12.0578,11.8471,11.9422,64272.088051893,0
+RNST.US,D,20120511,000000,11.7756,11.9745,11.7667,11.8549,63931.268228291,0
+RNST.US,D,20120514,000000,11.6765,11.8648,11.6765,11.7756,81174.302297781,0
+RNST.US,D,20120515,000000,11.751,11.9294,11.751,11.8431,130093.1715895,0
+RNST.US,D,20120516,000000,11.8893,12.0489,11.8294,11.8549,41362.669310378,0
+RNST.US,D,20120517,000000,11.8893,11.9657,11.6902,11.8364,46893.338304143,0
+RNST.US,D,20120518,000000,11.7981,11.8736,11.6521,11.6962,64225.14879475,0
+RNST.US,D,20120521,000000,11.7354,11.8491,11.6305,11.7756,66939.462359956,0
+RNST.US,D,20120522,000000,11.758,11.8431,11.3453,11.4443,96709.155574732,0
+RNST.US,D,20120523,000000,11.315,11.6208,11.2611,11.5913,67724.164289145,0
+RNST.US,D,20120524,000000,11.6208,11.7913,11.407,11.7913,68573.152592246,0
+RNST.US,D,20120525,000000,11.7804,11.7951,11.5933,11.6099,40326.944397339,0
+RNST.US,D,20120529,000000,11.7981,11.7981,11.609,11.6902,57026.095335154,0
+RNST.US,D,20120530,000000,11.609,11.7285,11.4767,11.5149,63352.690863077,0
+RNST.US,D,20120531,000000,11.5659,11.7981,11.4679,11.7109,108768.46298586,0
+RNST.US,D,20120601,000000,11.4217,11.6982,11.2503,11.2581,73428.30445061,0
+RNST.US,D,20120604,000000,11.3688,11.6001,11.3531,11.4679,50168.882117793,0
+RNST.US,D,20120605,000000,11.4364,11.6618,11.4364,11.5316,63434.32435376,0
+RNST.US,D,20120606,000000,11.5933,11.7148,11.5599,11.5669,119022.64983427,0
+RNST.US,D,20120607,000000,11.7227,11.7227,11.5384,11.5669,111381.75510634,0
+RNST.US,D,20120608,000000,11.5316,11.6718,11.5149,11.6315,157531.20822664,0
+RNST.US,D,20120611,000000,11.7148,11.7148,11.4443,11.4443,59882.247090422,0
+RNST.US,D,20120612,000000,11.5452,11.6795,11.4287,11.6236,52812.786797284,0
+RNST.US,D,20120613,000000,11.5933,11.6922,11.361,11.3836,95217.303532502,0
+RNST.US,D,20120614,000000,11.361,11.6718,11.361,11.6158,103918.41322067,0
+RNST.US,D,20120615,000000,11.6021,11.8941,11.5844,11.8393,156907.73244155,0
+RNST.US,D,20120618,000000,11.7148,12.0656,11.7148,11.9637,80654.909213311,0
+RNST.US,D,20120619,000000,11.9872,12.39,11.9872,12.343,73910.962464273,0
+RNST.US,D,20120620,000000,12.3489,12.4146,12.1039,12.244,36646.294386176,0
+RNST.US,D,20120621,000000,12.2313,12.3822,11.8274,11.8393,47614.774278052,0
+RNST.US,D,20120622,000000,11.9804,12.197,11.947,12.1675,106398.03050015,0
+RNST.US,D,20120625,000000,11.947,12.0412,11.8197,11.9265,18760.396577558,0
+RNST.US,D,20120626,000000,11.9725,12.0195,11.8393,11.9343,21850.224199905,0
+RNST.US,D,20120627,000000,11.9872,12.0803,11.8706,12.0803,106366.39752252,0
+RNST.US,D,20120628,000000,11.9186,11.9725,11.7804,11.954,44425.966048253,0
+RNST.US,D,20120629,000000,12.197,12.3224,12.0412,12.1725,91340.7331437,0
+RNST.US,D,20120702,000000,12.297,12.5057,12.1498,12.4968,290564.20589935,0
+RNST.US,D,20120703,000000,12.5057,12.6095,12.4146,12.5752,116752.21837465,0
+RNST.US,D,20120705,000000,12.5135,12.5752,12.3979,12.4684,74959.952819547,0
+RNST.US,D,20120706,000000,12.3822,12.5371,12.3067,12.3665,96556.092779702,0
+RNST.US,D,20120709,000000,12.3067,12.4616,12.2225,12.3273,59498.569684212,0
+RNST.US,D,20120710,000000,12.1343,12.3665,12.1343,12.2498,107804.16737717,0
+RNST.US,D,20120711,000000,12.2225,12.4233,12.2225,12.4056,55863.838511557,0
+RNST.US,D,20120712,000000,12.2744,12.5057,12.2498,12.4528,73389.528542536,0
+RNST.US,D,20120713,000000,12.4684,12.7066,12.4684,12.6467,85880.473035649,0
+RNST.US,D,20120716,000000,12.5919,12.6751,12.4469,12.4968,79493.672808348,0
+RNST.US,D,20120717,000000,12.6232,12.6527,12.4233,12.5135,205404.14841898,0
+RNST.US,D,20120718,000000,12.8682,13.0966,12.5057,12.7154,311559.31928435,0
+RNST.US,D,20120719,000000,12.7947,12.9554,12.5919,12.8418,584409.05770552,0
+RNST.US,D,20120720,000000,12.7623,13.0868,12.7066,13.0358,222084.93182139,0
+RNST.US,D,20120723,000000,12.777,13.1347,12.777,13.0505,152834.22125647,0
+RNST.US,D,20120724,000000,13.128,13.128,12.9006,13.0172,98378.560459197,0
+RNST.US,D,20120725,000000,13.1347,13.1347,13.0005,13.0358,47079.054495446,0
+RNST.US,D,20120726,000000,13.1799,13.3113,13.1191,13.2876,122414.52137214,0
+RNST.US,D,20120727,000000,13.32,13.7179,13.2446,13.614,225164.5552574,0
+RNST.US,D,20120730,000000,13.6444,13.8071,13.5925,13.6366,107524.57267158,0
+RNST.US,D,20120731,000000,13.62,13.7562,13.6003,13.7179,110110.31348896,0
+RNST.US,D,20120801,000000,13.7562,13.8394,13.5151,13.5151,148449.48238817,0
+RNST.US,D,20120802,000000,13.4298,13.6581,13.418,13.5454,116605.27809142,0
+RNST.US,D,20120803,000000,13.7629,14.0716,13.7562,13.9943,132252.37741806,0
+RNST.US,D,20120806,000000,13.954,14.1825,13.9031,13.9325,66684.357701572,0
+RNST.US,D,20120807,000000,14.0187,14.2353,13.8718,14.1011,93119.322821953,0
+RNST.US,D,20120808,000000,14.0551,14.0933,13.8531,14.0257,41749.407972489,0
+RNST.US,D,20120809,000000,13.9943,14.0551,13.8718,13.91,31431.955168807,0
+RNST.US,D,20120810,000000,13.9031,13.9031,13.6837,13.7836,48755.602310346,0
+RNST.US,D,20120813,000000,13.8159,13.8885,13.6003,13.7904,102976.56682191,0
+RNST.US,D,20120814,000000,13.863,13.9031,13.614,13.7336,52974.012941384,0
+RNST.US,D,20120815,000000,13.7091,13.8306,13.7091,13.7904,37078.951886794,0
+RNST.US,D,20120816,000000,13.7983,13.9943,13.7179,13.961,39333.056648275,0
+RNST.US,D,20120817,000000,13.9325,14.2628,13.863,14.2128,115002.20041813,0
+RNST.US,D,20120820,000000,14.15,14.3363,14.011,14.2628,72490.539726391,0
+RNST.US,D,20120821,000000,14.2951,14.4735,14.1333,14.205,70906.850007144,0
+RNST.US,D,20120822,000000,14.1177,14.492,14.011,14.0933,32105.43146694,0
+RNST.US,D,20120823,000000,14.0354,14.1246,13.9325,14.0148,27998.246466958,0
+RNST.US,D,20120824,000000,13.9413,14.1657,13.8805,14.1589,32025.838813524,0
+RNST.US,D,20120827,000000,14.1825,14.3363,14.0501,14.2628,36307.515399841,0
+RNST.US,D,20120828,000000,14.2422,14.4656,14.2422,14.4656,46868.848256938,0
+RNST.US,D,20120829,000000,14.4568,14.643,14.4568,14.5529,26925.786483112,0
+RNST.US,D,20120830,000000,14.4656,14.4656,14.0354,14.1333,104200.04876352,0
+RNST.US,D,20120831,000000,14.2265,14.3764,14.0551,14.1736,323973.73237995,0
+RNST.US,D,20120904,000000,14.2353,14.5822,14.1736,14.5597,118279.78506905,0
+RNST.US,D,20120905,000000,14.5166,14.6509,14.4421,14.6146,157976.11075087,0
+RNST.US,D,20120906,000000,14.7078,15.1046,14.5754,15.0615,128776.83155223,0
+RNST.US,D,20120907,000000,15.1801,15.1967,14.9616,15.0096,48309.679367491,0
+RNST.US,D,20120910,000000,15.0163,15.1046,14.9351,15.0096,37733.040230892,0
+RNST.US,D,20120911,000000,15.0702,15.1329,14.9184,15.0565,84378.416807085,0
+RNST.US,D,20120912,000000,15.0792,15.1202,14.9919,15.1125,39755.509962559,0
+RNST.US,D,20120913,000000,15.1125,15.6122,15.0565,15.4387,74114.025772347,0
+RNST.US,D,20120914,000000,15.4769,15.5858,15.3829,15.4074,78250.802912701,0
+RNST.US,D,20120917,000000,15.3467,15.4554,15.2604,15.4309,29167.646220991,0
+RNST.US,D,20120918,000000,15.2976,15.4859,15.2878,15.4859,50132.147046986,0
+RNST.US,D,20120919,000000,15.4769,15.5858,15.3701,15.3829,42010.635142673,0
+RNST.US,D,20120920,000000,15.2428,15.33,15.0565,15.1898,30568.681004835,0
+RNST.US,D,20120921,000000,15.4309,15.4309,14.5627,14.843,229666.64226857,0
+RNST.US,D,20120924,000000,14.838,15.1419,14.838,15.033,83552.898132553,0
+RNST.US,D,20120925,000000,15.1272,15.281,14.9086,14.9086,71069.096569875,0
+RNST.US,D,20120926,000000,14.9164,15.0615,14.7508,15.0487,108462.3373958,0
+RNST.US,D,20120927,000000,14.9919,15.3045,14.8567,15.3045,92126.455491523,0
+RNST.US,D,20120928,000000,15.2144,15.4769,15.0487,15.326,67225.179577345,0
+RNST.US,D,20121001,000000,15.525,15.6358,15.3045,15.6358,124277.80579697,0
+RNST.US,D,20121002,000000,15.7278,15.9856,15.376,15.5416,41914.715791121,0
+RNST.US,D,20121003,000000,15.5034,15.6582,15.3534,15.3701,25163.523502995,0
+RNST.US,D,20121004,000000,15.3701,15.5779,15.0615,15.5779,53006.666337656,0
+RNST.US,D,20121005,000000,15.5935,15.8121,15.5171,15.5858,54471.987495414,0
+RNST.US,D,20121008,000000,15.2604,15.4387,15.1977,15.3437,56998.544032049,0
+RNST.US,D,20121009,000000,15.3467,15.3976,14.9693,15.0487,35040.15545699,0
+RNST.US,D,20121010,000000,15.033,15.3917,14.9546,15.2348,37650.386321574,0
+RNST.US,D,20121011,000000,15.3701,15.3976,15.281,15.3173,22036.960809841,0
+RNST.US,D,20121012,000000,15.1624,15.281,14.8831,14.9086,141737.16861677,0
+RNST.US,D,20121015,000000,14.9919,15.1624,14.9243,15.1339,47424.976412215,0
+RNST.US,D,20121016,000000,15.2721,15.3829,15.1339,15.1977,72831.359549992,0
+RNST.US,D,20121017,000000,15.2301,15.2301,14.5362,14.8753,93607.082928783,0
+RNST.US,D,20121018,000000,14.8155,14.9997,14.3921,14.3921,57864.879451921,0
+RNST.US,D,20121019,000000,14.3304,14.492,14.0786,14.205,68773.15464442,0
+RNST.US,D,20121022,000000,14.205,14.3451,14.15,14.3059,24583.925719147,0
+RNST.US,D,20121023,000000,14.1981,14.3059,14.0933,14.2804,28156.411355156,0
+RNST.US,D,20121024,000000,14.3304,14.4215,14.0854,14.205,27997.226048324,0
+RNST.US,D,20121025,000000,14.3687,14.492,14.2138,14.4764,30780.928080611,0
+RNST.US,D,20121026,000000,14.492,14.492,14.2872,14.3304,31524.813264458,0
+RNST.US,D,20121031,000000,14.3774,14.501,14.1825,14.3921,44332.087533968,0
+RNST.US,D,20121101,000000,14.4441,14.4597,14.1089,14.3382,103403.10181072,0
+RNST.US,D,20121102,000000,14.4146,14.4146,14.0707,14.15,63100.647460593,0
+RNST.US,D,20121105,000000,14.1903,14.4215,14.1089,14.3236,17422.627748993,0
+RNST.US,D,20121106,000000,14.4146,14.7282,14.3539,14.7282,77752.838619536,0
+RNST.US,D,20121107,000000,14.5274,14.5274,14.0933,14.1657,76118.127968611,0
+RNST.US,D,20121108,000000,14.1657,14.3451,13.7306,13.7875,51214.811217167,0
+RNST.US,D,20121109,000000,13.5798,13.9677,13.5798,13.7875,38096.30926443,0
+RNST.US,D,20121112,000000,13.9512,13.9512,13.617,13.76,13677.691363916,0
+RNST.US,D,20121113,000000,13.7953,13.8767,12.9839,13.1789,125011.48679448,0
+RNST.US,D,20121114,000000,13.3455,13.5081,13.0328,13.1181,42944.318192359,0
+RNST.US,D,20121115,000000,13.078,13.4415,13.078,13.2876,39940.205735229,0
+RNST.US,D,20121116,000000,13.2446,13.3838,12.9536,13.1484,79826.329282881,0
+RNST.US,D,20121119,000000,13.2593,13.5061,13.1789,13.4151,43163.708198569,0
+RNST.US,D,20121120,000000,13.3455,13.5337,13.1407,13.2876,38923.868776227,0
+RNST.US,D,20121121,000000,13.2514,13.3033,12.9212,13.1956,44843.317269369,0
+RNST.US,D,20121123,000000,13.2357,13.5268,13.2279,13.5268,16443.025860798,0
+RNST.US,D,20121126,000000,13.5337,13.5953,13.4052,13.5405,31462.567727813,0
+RNST.US,D,20121127,000000,13.4239,14.2353,13.4239,13.9139,140520.8296056,0
+RNST.US,D,20121128,000000,13.7385,13.8855,13.617,13.8198,21848.183362637,0
+RNST.US,D,20121129,000000,13.9923,14.15,13.9139,14.15,32822.785766316,0
+RNST.US,D,20121130,000000,14.2138,14.4597,13.7434,14.3991,122093.08950257,0
+RNST.US,D,20121203,000000,14.1736,14.3304,13.8276,14.1001,70589.499812114,0
+RNST.US,D,20121204,000000,13.9012,14.2265,13.8855,14.2197,103605.14470017,0
+RNST.US,D,20121205,000000,14.3304,14.3991,14.1089,14.1825,34594.232514134,0
+RNST.US,D,20121206,000000,14.0854,14.0854,13.8511,14.0021,20313.473737799,0
+RNST.US,D,20121207,000000,13.6709,14.1089,13.5866,13.7649,50014.79890413,0
+RNST.US,D,20121210,000000,13.8198,13.9208,13.6964,13.9139,55577.100875533,0
+RNST.US,D,20121211,000000,14.0491,14.2422,13.7875,14.2422,86381.498584715,0
+RNST.US,D,20121212,000000,14.6381,14.9488,14.2559,14.3471,91286.650956123,0
+RNST.US,D,20121213,000000,14.3245,14.5969,14.205,14.2422,32663.600459485,0
+RNST.US,D,20121214,000000,14.1657,14.5372,13.9119,14.1981,56120.984007209,0
+RNST.US,D,20121217,000000,14.3059,14.6773,14.3059,14.6313,60955.727492901,0
+RNST.US,D,20121218,000000,14.6841,14.9546,14.4901,14.9546,67870.08415374,0
+RNST.US,D,20121219,000000,14.9683,15.033,14.5744,14.983,59124.076045704,0
+RNST.US,D,20121220,000000,14.9909,15.1282,14.5509,14.9909,73377.283518934,0
+RNST.US,D,20121221,000000,14.9909,15.1429,14.7253,14.9909,242643.30603124,0
+RNST.US,D,20121224,000000,14.983,14.983,14.6685,14.842,11805.223171377,0
+RNST.US,D,20121226,000000,14.9233,14.9909,14.2628,14.8821,32736.050182466,0
+RNST.US,D,20121227,000000,14.7478,14.9399,14.4235,14.7478,43668.815422169,0
+RNST.US,D,20121228,000000,14.692,14.9321,14.5901,14.5901,30801.336453281,0
+RNST.US,D,20121231,000000,14.692,15.1272,14.643,15.1046,115768.53481191,0
+RNST.US,D,20130102,000000,15.5299,15.7818,15.2448,15.7258,129801.3318603,0
+RNST.US,D,20130103,000000,15.7054,15.7054,15.4906,15.6554,46312.720101661,0
+RNST.US,D,20130104,000000,15.7641,15.7641,15.474,15.7258,45660.672594831,0
+RNST.US,D,20130107,000000,15.5525,15.6485,15.2241,15.378,29933.980614776,0
+RNST.US,D,20130108,000000,15.4496,15.7054,15.3859,15.5073,70207.863243172,0
+RNST.US,D,20130109,000000,15.5995,15.671,15.4829,15.6092,25470.669511689,0
+RNST.US,D,20130110,000000,15.6328,15.7818,15.4564,15.5299,39648.366006038,0
+RNST.US,D,20130111,000000,15.5818,15.5818,15.3643,15.474,42163.697937704,0
+RNST.US,D,20130114,000000,15.4496,15.6632,15.4015,15.4906,35202.402019722,0
+RNST.US,D,20130115,000000,15.3554,15.7484,15.3554,15.7347,37685.080555114,0
+RNST.US,D,20130116,000000,15.7416,15.7416,15.0702,15.1429,36687.111131517,0
+RNST.US,D,20130117,000000,15.2368,15.7181,14.9693,15.3643,40353.475281811,0
+RNST.US,D,20130118,000000,15.3075,15.3075,14.9144,14.9586,71100.729547516,0
+RNST.US,D,20130122,000000,14.9321,15.1987,14.5921,15.1496,58822.032130177,0
+RNST.US,D,20130123,000000,15.1496,15.1496,14.6313,14.8821,74913.013562406,0
+RNST.US,D,20130124,000000,14.9488,15.0792,14.692,15.0702,80768.175681634,0
+RNST.US,D,20130125,000000,15.1339,15.1467,14.8734,15.0409,84476.376995903,0
+RNST.US,D,20130128,000000,14.9546,15.1634,14.8125,15.1272,52028.084868095,0
+RNST.US,D,20130129,000000,14.9909,15.2368,14.9683,15.2065,70600.724417083,0
+RNST.US,D,20130130,000000,15.1429,15.2301,14.9144,15.0086,41472.8745228,0
+RNST.US,D,20130131,000000,15.0163,15.3487,14.9066,15.3487,120183.88623922,0
+RNST.US,D,20130201,000000,15.4564,15.6239,15.3467,15.474,50122.963279283,0
+RNST.US,D,20130204,000000,15.4114,15.5073,15.2986,15.3643,62353.701020845,0
+RNST.US,D,20130205,000000,15.3487,15.6877,15.3487,15.4564,32484.006779982,0
+RNST.US,D,20130206,000000,15.3731,15.4564,15.0555,15.3427,29194.177105463,0
+RNST.US,D,20130207,000000,15.0409,15.2154,14.692,14.9586,447801.53355953,0
+RNST.US,D,20130208,000000,15.2908,15.3643,14.9321,15.3153,217850.19449222,0
+RNST.US,D,20130211,000000,15.6239,16.2541,15.378,16.1365,155018.93755087,0
+RNST.US,D,20130212,000000,16.1483,17.0117,16.1365,16.8696,115457.30712869,0
+RNST.US,D,20130213,000000,16.9352,17.2321,16.8872,17.2174,166629.26076324,0
+RNST.US,D,20130214,000000,17.1254,17.3232,17.1174,17.2096,157291.40984776,0
+RNST.US,D,20130215,000000,17.1999,17.3595,17.1626,17.2988,111754.20790759,0
+RNST.US,D,20130219,000000,17.3595,17.534,17.2988,17.5026,90367.253767307,0
+RNST.US,D,20130220,000000,17.5507,17.5507,17.3066,17.3312,205355.16832457,0
+RNST.US,D,20130221,000000,17.2988,17.3978,17.1999,17.3517,62951.666340097,0
+RNST.US,D,20130222,000000,17.2174,17.5741,16.9725,17.3595,134502.400505,0
+RNST.US,D,20130225,000000,17.3595,17.3595,17.186,17.2822,151889.31360182,0
+RNST.US,D,20130226,000000,17.3449,17.3517,16.9969,17.1174,112001.1492169,0
+RNST.US,D,20130227,000000,17.042,17.3978,17.0205,17.241,114264.43774608,0
+RNST.US,D,20130228,000000,17.193,17.5418,17.0577,17.3664,69649.694250627,0
+RNST.US,D,20130301,000000,17.1469,17.534,17.0674,17.4223,124322.70421685,0
+RNST.US,D,20130304,000000,17.3978,17.5261,17.2243,17.3664,94559.133513872,0
+RNST.US,D,20130305,000000,17.3664,17.7329,17.2096,17.6192,97395.897315101,0
+RNST.US,D,20130306,000000,17.5663,17.6281,17.3722,17.534,89241.732014517,0
+RNST.US,D,20130307,000000,17.582,17.7398,17.3449,17.7173,53122.99406188,0
+RNST.US,D,20130308,000000,17.9299,17.9299,17.5957,17.7084,57755.694658132,0
+RNST.US,D,20130311,000000,17.7545,17.7545,17.4555,17.5507,49708.673314068,0
+RNST.US,D,20130312,000000,17.4555,17.487,17.2919,17.2919,29742.14191167,0
+RNST.US,D,20130313,000000,17.2919,17.7721,17.0841,17.6742,93648.920092758,0
+RNST.US,D,20130314,000000,17.6919,17.9152,17.6359,17.8887,95069.342830639,0
+RNST.US,D,20130315,000000,17.9299,18.1749,17.6437,18.0014,347456.62639351,0
+RNST.US,D,20130318,000000,17.7329,18.1916,17.7329,17.9691,205048.02231587,0
+RNST.US,D,20130319,000000,17.9632,18.2013,17.7731,17.9848,89763.165936252,0
+RNST.US,D,20130320,000000,18.0573,18.0573,17.2694,17.9769,94510.153419463,0
+RNST.US,D,20130321,000000,17.9936,18.1465,17.8251,18.0651,59530.202661852,0
+RNST.US,D,20130322,000000,18.1916,18.2307,18.0161,18.0877,46084.146327749,0
+RNST.US,D,20130325,000000,18.1053,18.318,18.0328,18.1053,74149.74042452,0
+RNST.US,D,20130326,000000,18.2651,18.2651,17.8075,17.9554,40628.988312866,0
+RNST.US,D,20130327,000000,17.7653,18.0573,17.7398,17.924,38539.170951385,0
+RNST.US,D,20130328,000000,17.9936,17.9936,17.6829,17.7928,159640.41354216,0
+RNST.US,D,20130401,000000,17.8162,17.8162,17.2283,17.6359,123347.18400319,0
+RNST.US,D,20130402,000000,17.78,17.9554,17.7329,17.875,185636.59865012,0
+RNST.US,D,20130403,000000,17.8603,17.9691,17.4114,17.4771,82539.622429453,0
+RNST.US,D,20130404,000000,17.2968,17.5418,17.1439,17.2283,64963.93188543,0
+RNST.US,D,20130405,000000,17.0617,17.0969,16.8626,17.0224,67477.222979829,0
+RNST.US,D,20130408,000000,16.897,17.2527,16.8626,17.2136,43254.525456954,0
+RNST.US,D,20130409,000000,17.2136,17.4213,17.0969,17.2527,81090.627969832,0
+RNST.US,D,20130410,000000,17.1733,17.5653,17.1733,17.5242,56208.740009693,0
+RNST.US,D,20130411,000000,17.4693,17.5947,17.3292,17.5497,44108.615853223,0
+RNST.US,D,20130412,000000,17.4114,17.5907,17.2449,17.4281,78515.091338787,0
+RNST.US,D,20130415,000000,17.3037,17.3713,16.9146,16.9989,118008.35371253,0
+RNST.US,D,20130416,000000,17.191,17.4458,17.0793,17.4281,97054.057072867,0
+RNST.US,D,20130417,000000,17.3125,17.4536,17.0617,17.3713,214182.80992329,0
+RNST.US,D,20130418,000000,17.3566,17.4046,17.1959,17.2694,82774.318715167,0
+RNST.US,D,20130419,000000,17.1204,17.3791,17.1204,17.3419,43479.017556331,0
+RNST.US,D,20130422,000000,17.3713,17.5418,17.1371,17.4046,51513.793876793,0
+RNST.US,D,20130423,000000,17.4771,17.5947,17.4379,17.5653,73898.717440671,0
+RNST.US,D,20130424,000000,17.04,17.6829,16.8088,17.6742,54749.541363736,0
+RNST.US,D,20130425,000000,17.7848,17.8162,17.5947,17.7006,61277.159362464,0
+RNST.US,D,20130426,000000,17.6114,17.8005,17.581,17.6919,75130.362731348,0
+RNST.US,D,20130429,000000,17.7173,18.0485,17.7173,17.9554,92939.729142451,0
+RNST.US,D,20130430,000000,17.9936,18.2484,17.8417,18.1465,39665.713122807,0
+RNST.US,D,20130501,000000,18.123,18.123,17.5653,17.587,271091.55711559,0
+RNST.US,D,20130502,000000,17.5006,17.9848,17.5006,17.7731,63658.816453138,0
+RNST.US,D,20130503,000000,18.2307,18.2307,17.8975,18.0808,62895.543315253,0
+RNST.US,D,20130506,000000,17.9299,18.3024,17.7848,18.3024,25521.690443366,0
+RNST.US,D,20130507,000000,18.1592,18.7414,18.1524,18.7414,58162.841692914,0
+RNST.US,D,20130508,000000,18.6865,18.757,18.4337,18.5346,40988.175671871,0
+RNST.US,D,20130509,000000,18.4944,18.5022,18.2562,18.2808,59369.996936386,0
+RNST.US,D,20130510,000000,18.369,18.6365,18.167,18.5923,39976.940806036,0
+RNST.US,D,20130513,000000,18.5923,18.5923,18.2885,18.3915,35308.525557609,0
+RNST.US,D,20130514,000000,18.369,18.8776,18.2885,18.8061,86812.115248067,0
+RNST.US,D,20130515,000000,18.8521,18.9608,18.4846,18.9383,74579.336669239,0
+RNST.US,D,20130516,000000,18.8471,19.2705,18.7159,19.0892,98323.457852986,0
+RNST.US,D,20130517,000000,19.1284,19.3519,19.0746,19.3294,50237.250166239,0
+RNST.US,D,20130520,000000,19.2048,19.6007,19.1862,19.5841,48395.394532707,0
+RNST.US,D,20130521,000000,19.5312,19.5841,19.25,19.5312,47853.5522383,0
+RNST.US,D,20130522,000000,19.5665,19.9428,18.8393,19.0804,59094.483905331,0
+RNST.US,D,20130523,000000,18.953,19.2127,18.7639,19.2127,30691.131240859,0
+RNST.US,D,20130524,000000,19.1363,19.4342,18.9295,19.4342,22490.026683132,0
+RNST.US,D,20130528,000000,19.4793,20.0144,19.3224,19.6537,72271.149720181,0
+RNST.US,D,20130529,000000,19.4646,19.5665,19.0392,19.1961,44781.071732724,0
+RNST.US,D,20130530,000000,19.2127,19.3696,19.1059,19.1618,37130.993237105,0
+RNST.US,D,20130531,000000,19.0157,19.1166,18.8933,18.9471,54621.989034544,0
+RNST.US,D,20130603,000000,18.7217,19.5391,18.7217,19.494,129459.49161806,0
+RNST.US,D,20130604,000000,19.4705,19.6958,18.9462,19.1961,66673.133096603,0
+RNST.US,D,20130605,000000,19.1216,19.4871,18.9608,19.3519,86891.707901483,0
+RNST.US,D,20130606,000000,19.3862,19.494,18.9795,19.3597,109119.4869958,0
+RNST.US,D,20130607,000000,19.5567,19.5567,19.1961,19.3441,32359.51570669,0
+RNST.US,D,20130610,000000,19.2293,19.4871,19.1618,19.4871,31126.849997379,0
+RNST.US,D,20130611,000000,19.1363,19.2881,18.9217,18.9608,34311.576552645,0
+RNST.US,D,20130612,000000,19.1715,19.2303,18.7551,18.9383,51348.48605816,0
+RNST.US,D,20130613,000000,18.9,18.9608,18.708,18.9383,133692.18810997,0
+RNST.US,D,20130614,000000,18.8521,19.0462,18.5228,18.7551,50938.277767479,0
+RNST.US,D,20130617,000000,18.9383,19.198,18.8766,19.0981,61493.488112775,0
+RNST.US,D,20130618,000000,19.1548,19.198,19.0462,19.1471,81412.059839396,0
+RNST.US,D,20130619,000000,19.0539,19.2519,19.0138,19.0676,88600.909112656,0
+RNST.US,D,20130620,000000,18.8051,19.1804,18.8051,19.0049,90315.212416997,0
+RNST.US,D,20130621,000000,19.0676,19.0676,18.3875,18.4728,801573.530876,0
+RNST.US,D,20130624,000000,18.421,18.7961,18.1406,18.6031,139424.89999318,0
+RNST.US,D,20130625,000000,18.8099,19.1715,18.6276,19.0539,146886.20104159,0
+RNST.US,D,20130626,000000,19.2647,19.5262,19.0539,19.2147,111180.73263554,0
+RNST.US,D,20130627,000000,19.3459,19.5409,19.1715,19.4597,85859.044244345,0
+RNST.US,D,20130628,000000,19.3459,19.741,19.3381,19.49,198979.59270224,0
+RNST.US,D,20130701,000000,19.7164,20.4416,19.6586,20.0672,169461.94288994,0
+RNST.US,D,20130702,000000,20.0212,20.4387,19.9359,20.277,62359.823532647,0
+RNST.US,D,20130703,000000,20.1888,20.3005,20.1407,20.2593,24918.623030947,0
+RNST.US,D,20130705,000000,20.573,20.7739,20.327,20.7592,63949.635763695,0
+RNST.US,D,20130708,000000,20.8865,21.0384,20.812,21.0306,79689.593185987,0
+RNST.US,D,20130709,000000,21.206,21.3981,20.8444,21.3354,48627.02956252,0
+RNST.US,D,20130710,000000,21.3491,21.4774,20.9581,21.2776,109831.739202,0
+RNST.US,D,20130711,000000,21.4863,21.4863,20.9179,20.9669,116304.25459452,0
+RNST.US,D,20130712,000000,20.9257,21.2119,20.911,20.9964,68650.704408395,0
+RNST.US,D,20130715,000000,21.0698,21.2864,20.9414,21.2119,76991.606318918,0
+RNST.US,D,20130716,000000,21.6745,21.6745,20.9874,21.4951,74536.479086631,0
+RNST.US,D,20130717,000000,21.5656,21.6862,21.3039,21.6079,61443.487599732,0
+RNST.US,D,20130718,000000,20.8522,21.7735,20.8278,21.6921,154350.5633459,0
+RNST.US,D,20130719,000000,21.6079,21.6862,21.3981,21.548,60180.209331414,0
+RNST.US,D,20130722,000000,21.4627,21.8881,21.3735,21.791,50669.907666859,0
+RNST.US,D,20130723,000000,21.8156,21.9498,21.3648,21.8627,53879.124269329,0
+RNST.US,D,20130724,000000,21.9175,22.0537,21.7431,21.8528,40115.717740197,0
+RNST.US,D,20130725,000000,21.7588,22.2164,21.5833,22.1586,80192.659572321,0
+RNST.US,D,20130726,000000,21.9743,22.4653,21.8312,22.381,98745.91116727,0
+RNST.US,D,20130729,000000,22.3584,22.5731,21.8714,22.1026,47883.144378673,0
+RNST.US,D,20130730,000000,22.2379,22.4653,21.9743,22.086,42751.45907062,0
+RNST.US,D,20130731,000000,22.1026,22.3114,21.8067,21.942,83915.146747459,0
+RNST.US,D,20130801,000000,22.039,22.4408,21.942,22.0067,60800.623860604,0
+RNST.US,D,20130802,000000,21.8714,21.8714,21.5892,21.8067,28229.881496771,0
+RNST.US,D,20130805,000000,21.7989,21.8627,21.5569,21.8067,31316.647863217,0
+RNST.US,D,20130806,000000,21.7989,21.844,21.5745,21.7509,133193.20339817,0
+RNST.US,D,20130807,000000,21.6626,21.7265,21.4059,21.5177,85900.88140832,0
+RNST.US,D,20130808,000000,21.6705,21.8949,21.4315,21.7107,30768.683057009,0
+RNST.US,D,20130809,000000,21.6705,21.8567,21.2609,21.4225,33286.055825941,0
+RNST.US,D,20130812,000000,21.2706,21.548,21.2462,21.456,37887.123444555,0
+RNST.US,D,20130813,000000,21.4863,21.5411,21.2119,21.4059,31879.918948929,0
+RNST.US,D,20130814,000000,20.9924,21.4774,20.9924,21.2776,41103.48297746,0
+RNST.US,D,20130815,000000,21.0227,21.1423,20.5543,20.6297,82152.883767343,0
+RNST.US,D,20130816,000000,20.5396,20.7415,20.4229,20.6464,118556.31851873,0
+RNST.US,D,20130819,000000,20.373,20.8522,20.2926,20.323,78355.906031956,0
+RNST.US,D,20130820,000000,20.3652,20.7463,20.327,20.5543,114415.45970384,0
+RNST.US,D,20130821,000000,20.5191,20.812,20.277,20.5092,40548.375240816,0
+RNST.US,D,20130822,000000,20.5092,20.9874,20.421,20.8944,90089.699898984,0
+RNST.US,D,20130823,000000,20.8788,21.0933,20.6377,20.9581,34517.701116618,0
+RNST.US,D,20130826,000000,20.7101,21.1217,20.7101,20.9032,33833.000213516,0
+RNST.US,D,20130827,000000,20.6523,20.7983,20.1133,20.327,94319.33513499,0
+RNST.US,D,20130828,000000,20.3955,20.4563,20.277,20.373,41092.258372491,0
+RNST.US,D,20130829,000000,20.2064,20.6297,20.2064,20.5984,40740.213943921,0
+RNST.US,D,20130830,000000,20.5984,20.7415,19.9418,20.1554,88339.68194247,0
+RNST.US,D,20130903,000000,20.3828,20.6092,20.1025,20.3896,176286.50271103,0
+RNST.US,D,20130904,000000,20.4729,20.7806,20.4729,20.7806,153960.76342791,0
+RNST.US,D,20130905,000000,20.8091,21.2864,20.6729,20.9864,124221.68277212,0
+RNST.US,D,20130906,000000,21.0227,21.0227,20.3005,20.8444,85343.732834409,0
+RNST.US,D,20130909,000000,20.8698,21.1344,20.6767,21.1178,62386.354417119,0
+RNST.US,D,20130910,000000,21.1413,21.2393,20.8415,21.2197,51087.258887975,0
+RNST.US,D,20130911,000000,21.206,21.3039,21.0149,21.1903,48929.073478047,0
+RNST.US,D,20130912,000000,21.206,21.2942,20.9797,21.2119,63496.569890406,0
+RNST.US,D,20130913,000000,21.3206,21.3422,21.11,21.2776,55557.712921496,0
+RNST.US,D,20130916,000000,21.3569,21.3991,21.1336,21.2393,68298.659979826,0
+RNST.US,D,20130917,000000,21.2295,21.7469,21.1972,21.6735,50350.516634563,0
+RNST.US,D,20130918,000000,21.648,21.7616,21.2119,21.3569,149988.27368754,0
+RNST.US,D,20130919,000000,21.3569,21.3873,20.8845,21.1256,51038.278793565,0
+RNST.US,D,20130920,000000,21.2864,21.7616,21.206,21.6735,254457.71297032,0
+RNST.US,D,20130923,000000,21.648,22.0047,21.4569,21.9469,101172.46667782,0
+RNST.US,D,20130924,000000,21.2776,22.3654,21.2776,22.1733,126179.86612988,0
+RNST.US,D,20130925,000000,21.8194,22.4476,21.8194,22.0047,92927.484118848,0
+RNST.US,D,20130926,000000,22.1066,22.1478,21.7862,21.9077,96270.375562312,0
+RNST.US,D,20130927,000000,21.7382,22.0919,21.696,21.8038,122578.80877214,0
+RNST.US,D,20130930,000000,21.6029,22.038,21.4412,21.8988,165507.820685,0
+RNST.US,D,20131001,000000,22.0047,22.4653,21.8841,22.3879,97646.920298952,0
+RNST.US,D,20131002,000000,22.2693,22.3584,22.0302,22.1909,81961.045064238,0
+RNST.US,D,20131003,000000,22.1007,22.2615,21.9214,21.9636,86971.300554899,0
+RNST.US,D,20131004,000000,21.9077,22.1644,21.8988,22.0605,27047.216300502,0
+RNST.US,D,20131007,000000,21.8284,21.9723,21.8038,21.8194,71838.492219562,0
+RNST.US,D,20131008,000000,21.8194,21.8841,21.6735,21.7293,76552.826306497,0
+RNST.US,D,20131009,000000,21.7058,22.0302,21.696,21.9214,57069.973336397,0
+RNST.US,D,20131010,000000,22.1644,22.5584,22.0449,22.479,66502.723184801,0
+RNST.US,D,20131011,000000,22.3654,23.067,22.3183,23.0572,120719.60602183,0
+RNST.US,D,20131014,000000,22.874,23.4561,22.874,23.3306,63773.103340093,0
+RNST.US,D,20131015,000000,23.3237,23.3982,22.9789,23.1856,199253.06489603,0
+RNST.US,D,20131016,000000,23.3747,23.6315,22.819,22.867,254092.40309951,0
+RNST.US,D,20131017,000000,22.8456,23.1562,22.5809,23.0435,115116.48730509,0
+RNST.US,D,20131018,000000,23.3032,23.5756,22.8289,23.5012,150372.97151239,0
+RNST.US,D,20131021,000000,23.4698,23.5364,23.2032,23.2943,82009.004740014,0
+RNST.US,D,20131022,000000,23.2032,23.4404,23.0846,23.1012,152727.07729996,0
+RNST.US,D,20131023,000000,22.9308,23.365,22.8093,23.0572,99133.670248014,0
+RNST.US,D,20131024,000000,23.1179,23.3747,23.067,23.3237,116126.70175229,0
+RNST.US,D,20131025,000000,23.4561,23.4776,23.2787,23.4639,54465.864983612,0
+RNST.US,D,20131028,000000,23.5501,23.85,23.4776,23.8323,141814.72043292,0
+RNST.US,D,20131029,000000,23.9471,24.0921,23.4776,23.8166,33497.282483083,0
+RNST.US,D,20131030,000000,23.898,23.898,23.3384,23.3747,187098.85855198,0
+RNST.US,D,20131031,000000,23.3159,23.3159,22.9553,23.1179,188839.69274078,0
+RNST.US,D,20131101,000000,23.0435,23.6138,22.6976,23.4639,216999.16535185,0
+RNST.US,D,20131104,000000,23.3306,23.6952,23.2375,23.4933,88712.134743711,0
+RNST.US,D,20131105,000000,23.4482,23.6472,23.2787,23.4776,58933.257761233,0
+RNST.US,D,20131106,000000,23.6658,23.6658,22.6819,23.4159,58807.746269308,0
+RNST.US,D,20131107,000000,23.5668,23.6472,22.9945,23.1787,70099.698868016,0
+RNST.US,D,20131108,000000,23.1562,23.9775,23.1562,23.9323,73356.875146263,0
+RNST.US,D,20131111,000000,23.85,23.85,23.4325,23.4561,22210.431977542,0
+RNST.US,D,20131112,000000,23.4482,23.4933,22.9465,23.2551,67986.411877963,0
+RNST.US,D,20131113,000000,23.1111,23.4855,23.0846,23.4639,42931.052750123,0
+RNST.US,D,20131114,000000,23.4159,23.5099,23.2307,23.4404,25060.461221009,0
+RNST.US,D,20131115,000000,23.3982,23.5286,23.2218,23.4776,77955.901927609,0
+RNST.US,D,20131118,000000,23.4776,23.6952,23.2375,23.3081,67620.081588524,0
+RNST.US,D,20131119,000000,23.3081,23.6061,23.1337,23.3384,43177.994059439,0
+RNST.US,D,20131120,000000,23.4404,23.4404,23.0572,23.1483,46400.476104145,0
+RNST.US,D,20131121,000000,23.3237,23.7451,23.1787,23.7393,67592.530285419,0
+RNST.US,D,20131122,000000,23.7677,24.1323,23.5756,23.994,57069.973336397,0
+RNST.US,D,20131125,000000,24.1391,24.1783,23.7217,23.9166,44059.635758813,0
+RNST.US,D,20131126,000000,23.9685,24.3988,23.9685,24.3821,58933.257761233,0
+RNST.US,D,20131127,000000,24.4301,24.879,24.1323,24.8271,43300.444295463,0
+RNST.US,D,20131129,000000,24.8271,24.9946,24.3988,24.8271,80836.543730082,0
+RNST.US,D,20131202,000000,24.7585,25.3485,24.0029,24.0509,58445.497654403,0
+RNST.US,D,20131203,000000,23.9402,24.3655,23.3826,23.6138,84614.133511431,0
+RNST.US,D,20131204,000000,23.5756,23.751,23.1787,23.5286,54838.317784853,0
+RNST.US,D,20131205,000000,23.5433,23.7217,23.2551,23.6236,48886.215895439,0
+RNST.US,D,20131206,000000,23.8656,24.3409,23.8412,24.197,52870.950659396,0
+RNST.US,D,20131209,000000,24.2243,24.3253,23.8166,24.0362,76177.312249356,0
+RNST.US,D,20131210,000000,23.9323,24.0264,23.4776,23.705,66927.217336353,0
+RNST.US,D,20131211,000000,23.7765,23.7765,23.0513,23.1337,64343.51735624,0
+RNST.US,D,20131212,000000,23.1405,23.3747,23.1111,23.1934,51490.324248222,0
+RNST.US,D,20131213,000000,23.2885,23.3659,22.9122,23.1787,61297.567735135,0
+RNST.US,D,20131216,000000,23.2551,23.8853,23.1337,23.7628,114949.13864919,0
+RNST.US,D,20131217,000000,23.6903,23.8285,23.3169,23.5874,92996.872585928,0
+RNST.US,D,20131218,000000,23.6834,24.2597,23.2728,24.237,86214.149928815,0
+RNST.US,D,20131219,000000,24.1371,24.2283,23.8706,23.949,62170.025666808,0
+RNST.US,D,20131220,000000,24.0657,24.7076,24.046,24.6634,272295.65110316,0
+RNST.US,D,20131223,000000,24.7428,25.4023,24.5977,25.2631,120363.47991873,0
+RNST.US,D,20131224,000000,25.2161,25.7072,25.2161,25.5463,40144.289461936,0
+RNST.US,D,20131226,000000,25.6395,25.7247,25.3288,25.6855,78566.112270464,0
+RNST.US,D,20131227,000000,25.7944,25.9805,25.4748,25.8864,76717.113706496,0
+RNST.US,D,20131230,000000,25.8011,25.8011,25.4367,25.4906,103230.65106166,0
+RNST.US,D,20131231,000000,25.5543,25.7414,25.3044,25.5091,61915.941427058,0
+RNST.US,D,20140102,000000,25.516,25.516,24.8202,24.8809,83588.612784727,0
+RNST.US,D,20140103,000000,24.8986,25.0937,23.8706,24.8741,68607.846825786,0
+RNST.US,D,20140106,000000,25.0123,25.0123,24.5743,24.6986,116151.19179949,0
+RNST.US,D,20140107,000000,24.8457,25.1573,24.4928,24.7761,90651.950566064,0
+RNST.US,D,20140108,000000,24.5595,24.9241,24.3646,24.7761,53930.145201006,0
+RNST.US,D,20140109,000000,24.8125,24.8888,24.6134,24.7595,80599.8066071,0
+RNST.US,D,20140110,000000,24.8025,24.829,24.2214,24.4831,106023.53686165,0
+RNST.US,D,20140113,000000,24.339,24.6321,24.2214,24.6066,126631.91158454,0
+RNST.US,D,20140114,000000,24.6477,24.7781,24.1853,24.7223,55131.177932679,0
+RNST.US,D,20140115,000000,24.7369,24.7595,24.2214,24.4361,93979.535730024,0
+RNST.US,D,20140116,000000,24.4361,24.4361,23.0346,24.2969,66599.662954987,0
+RNST.US,D,20140117,000000,23.902,24.7223,23.8784,24.5027,77331.405723885,0
+RNST.US,D,20140121,000000,24.7595,24.9643,24.1038,24.7761,93889.738890272,0
+RNST.US,D,20140122,000000,25.0937,25.0937,24.7595,25.076,142579.01398944,0
+RNST.US,D,20140123,000000,24.5311,24.829,24.3233,24.537,123949.23099697,0
+RNST.US,D,20140124,000000,24.4762,24.4762,24.1587,24.4361,300075.52798254,0
+RNST.US,D,20140127,000000,24.7076,25.0466,23.8059,23.8285,192530.54693829,0
+RNST.US,D,20140128,000000,23.7716,23.998,23.5609,23.9902,114209.33513988,0
+RNST.US,D,20140129,000000,23.8931,24.2037,23.2307,23.2953,124568.62510753,0
+RNST.US,D,20140130,000000,23.6021,23.9186,23.3659,23.5119,125802.31123548,0
+RNST.US,D,20140131,000000,23.0748,24.3743,22.8347,23.3403,134066.68174848,0
+RNST.US,D,20140203,000000,23.3473,23.6423,22.9455,23.0278,186623.34346875,0
+RNST.US,D,20140204,000000,23.1562,23.3169,22.873,22.9455,141637.16759068,0
+RNST.US,D,20140205,000000,23.0023,23.1405,22.774,22.8789,108359.27511382,0
+RNST.US,D,20140206,000000,22.92,23.0748,22.7113,22.9699,82864.115554916,0
+RNST.US,D,20140207,000000,23.0278,23.2649,22.6466,23.0102,126133.94729137,0
+RNST.US,D,20140210,000000,22.92,23.0278,22.578,22.7995,168150.70494585,0
+RNST.US,D,20140211,000000,22.7818,23.4502,22.6868,23.1337,114371.5817026,0
+RNST.US,D,20140212,000000,23.1258,23.409,22.6946,22.8073,84269.232013296,0
+RNST.US,D,20140213,000000,22.5545,23.1101,22.4192,23.0425,75844.655774823,0
+RNST.US,D,20140214,000000,23.0346,23.162,22.5623,23.0661,39749.387450758,0
+RNST.US,D,20140218,000000,22.9122,23.162,22.9072,23.0278,68964.993347524,0
+RNST.US,D,20140219,000000,22.4839,22.8867,22.1586,22.1998,103161.26259459,0
+RNST.US,D,20140220,000000,22.1488,22.1998,21.8194,21.8401,269742.56368204,0
+RNST.US,D,20140221,000000,21.9547,22.3467,21.7068,22.1586,171016.04046881,0
+RNST.US,D,20140224,000000,22.2645,22.9779,21.9469,22.92,159813.88470986,0
+RNST.US,D,20140225,000000,22.8436,23.02,22.7661,22.8573,57741.408797263,0
+RNST.US,D,20140226,000000,22.9455,23.162,22.8436,23.1003,92796.870533755,0
+RNST.US,D,20140227,000000,22.9936,23.4502,22.9779,23.409,90646.848472896,0
+RNST.US,D,20140228,000000,23.4727,23.9872,22.8484,23.5599,137753.45427145,0
+RNST.US,D,20140303,000000,23.3757,23.3757,22.3604,23.2218,48316.822297925,0
+RNST.US,D,20140304,000000,23.5217,24.3145,23.5217,24.0235,194056.07279543,0
+RNST.US,D,20140305,000000,23.9372,23.9745,23.6265,23.9118,78680.399157419,0
+RNST.US,D,20140306,000000,23.9186,24.0824,23.7344,23.9568,89853.983194638,0
+RNST.US,D,20140307,000000,24.1499,24.3469,23.9372,24.0323,183794.74301659,0
+RNST.US,D,20140310,000000,23.9568,24.1214,23.8843,24.1117,129875.82242054,0
+RNST.US,D,20140311,000000,23.9804,24.1587,23.5874,23.6345,116149.15096222,0
+RNST.US,D,20140312,000000,23.5119,23.5698,23.312,23.5698,106320.47868401,0
+RNST.US,D,20140313,000000,23.6903,24.1293,23.2885,23.5306,61720.021049419,0
+RNST.US,D,20140314,000000,23.3904,23.8303,23.3904,23.6432,42622.886322795,0
+RNST.US,D,20140317,000000,23.7824,24.0362,23.7422,23.8138,90715.216521342,0
+RNST.US,D,20140318,000000,23.8961,24.1715,23.7354,24.1715,79826.329282881,0
+RNST.US,D,20140319,000000,24.1803,24.2695,23.7824,23.9932,42448.39473646,0
+RNST.US,D,20140320,000000,23.8961,24.3704,23.8961,24.2763,33601.365183704,0
+RNST.US,D,20140321,000000,24.4566,24.588,24.0833,24.1244,104917.40306289,0
+RNST.US,D,20140324,000000,24.1401,24.241,23.8216,23.9205,54929.135043238,0
+RNST.US,D,20140325,000000,24.0362,24.2695,23.8303,24.1989,70565.009764909,0
+RNST.US,D,20140326,000000,24.4115,24.4115,22.8837,23.6031,89877.452823209,0
+RNST.US,D,20140327,000000,23.6844,23.8303,23.2875,23.3747,64593.519921456,0
+RNST.US,D,20140328,000000,23.3384,23.7824,23.0072,23.2287,86039.658342481,0
+RNST.US,D,20140331,000000,23.3149,23.9048,23.3149,23.6913,94712.196308902,0
+RNST.US,D,20140401,000000,23.8383,24.189,22.9906,24.0607,121887.98535723,0
+RNST.US,D,20140402,000000,23.9676,24.189,23.8138,23.9304,39457.547721567,0
+RNST.US,D,20140403,000000,23.9461,23.9765,23.6432,23.7559,42249.413102921,0
+RNST.US,D,20140404,000000,23.9765,23.9765,22.9308,22.9572,110983.79183927,0
+RNST.US,D,20140407,000000,23.4796,24.0607,22.8113,23.1532,114709.34027031,0
+RNST.US,D,20140408,000000,23.2198,23.5531,22.9602,23.1757,91384.611144941,0
+RNST.US,D,20140409,000000,23.3149,23.3149,22.8524,23.2287,78689.582925121,0
+RNST.US,D,20140410,000000,23.0474,23.1532,22.5339,22.6269,116866.5052616,0
+RNST.US,D,20140411,000000,22.2388,22.8916,22.2388,22.3546,90988.68871513,0
+RNST.US,D,20140414,000000,22.5173,22.6652,21.9459,22.1586,106438.84724549,0
+RNST.US,D,20140415,000000,22.4026,22.4281,21.6921,22.1918,113014.42492,0
+RNST.US,D,20140416,000000,22.33,23.0072,22.1086,22.2997,44106.575015956,0
+RNST.US,D,20140417,000000,22.2732,22.6172,22.0841,22.4633,46918.848769981,0
+RNST.US,D,20140421,000000,22.477,22.6731,22.3781,22.6486,96558.133616968,0
+RNST.US,D,20140422,000000,22.5799,23.2365,22.4732,22.7201,37651.406740209,0
+RNST.US,D,20140423,000000,22.7701,23.3904,22.7514,23.1532,91622.368686555,0
+RNST.US,D,20140424,000000,23.4169,23.5698,23.161,23.2198,54540.355543861,0
+RNST.US,D,20140425,000000,23.0728,23.2787,22.7064,22.821,118636.93159079,0
+RNST.US,D,20140428,000000,22.869,23.3228,22.4722,22.5898,108839.89229021,0
+RNST.US,D,20140429,000000,22.7769,22.9426,22.2321,22.2478,53243.403460637,0
+RNST.US,D,20140430,000000,22.0694,22.3781,21.5627,22.1998,131139.10068887,0
+RNST.US,D,20140501,000000,22.1664,22.4722,21.9803,22.2732,198687.75297304,0
+RNST.US,D,20140502,000000,22.281,22.6897,22.2654,22.5575,117001.20052122,0
+RNST.US,D,20140505,000000,22.4281,22.4546,22.1017,22.3477,59662.857084212,0
+RNST.US,D,20140506,000000,22.1762,22.3546,22.0213,22.0517,98930.60693994,0
+RNST.US,D,20140507,000000,22.1086,22.3937,21.8911,22.135,94531.582210766,0
+RNST.US,D,20140508,000000,22.2085,22.7131,22.0302,22.0694,73734.430040672,0
+RNST.US,D,20140509,000000,22.0047,22.7113,21.9586,22.5652,64179.229956241,0
+RNST.US,D,20140512,000000,22.6269,23.365,22.6269,23.2365,101447.97970888,0
+RNST.US,D,20140513,000000,23.2287,23.2287,22.5026,22.5408,120057.35432867,0
+RNST.US,D,20140514,000000,22.4456,22.4456,21.8557,21.8978,92173.394748665,0
+RNST.US,D,20140515,000000,21.8175,21.9136,21.45,21.7842,91100.93476482,0
+RNST.US,D,20140516,000000,21.7018,21.8332,21.4902,21.7352,108270.49869269,0
+RNST.US,D,20140519,000000,21.7107,22.2899,21.3608,22.1762,43076.972614718,0
+RNST.US,D,20140520,000000,22.0459,22.0459,21.4255,21.645,115634.85997093,0
+RNST.US,D,20140521,000000,21.7352,21.8978,21.3431,21.6773,89120.302197125,0
+RNST.US,D,20140522,000000,22.0694,22.2085,21.3745,22.0047,78183.455282888,0
+RNST.US,D,20140523,000000,22.0605,22.2732,21.8577,22.2478,72126.250274219,0
+RNST.US,D,20140527,000000,21.6607,22.9171,21.6607,22.8308,77843.65587792,0
+RNST.US,D,20140528,000000,22.7064,22.8984,22.3947,22.527,101923.4947921,0
+RNST.US,D,20140529,000000,22.6819,22.7769,22.4633,22.5995,51711.755091699,0
+RNST.US,D,20140530,000000,22.7064,22.8113,22.4379,22.5652,81319.201743743,0
+RNST.US,D,20140602,000000,22.7064,22.9984,22.4281,22.7064,60855.726466815,0
+RNST.US,D,20140603,000000,22.5898,22.9171,22.4379,22.5799,111468.4906902,0
+RNST.US,D,20140604,000000,22.5093,22.7278,22.4114,22.5486,58135.290389807,0
+RNST.US,D,20140605,000000,22.6819,23.3982,22.4456,23.3306,81856.962363618,0
+RNST.US,D,20140606,000000,23.365,23.9598,23.0543,23.8138,97060.179584669,0
+RNST.US,D,20140609,000000,23.7981,24.3527,23.7981,24.2695,53989.329481752,0
+RNST.US,D,20140610,000000,24.1068,24.2695,22.9426,24.1989,56158.739496648,0
+RNST.US,D,20140611,000000,24.0362,24.0695,23.6031,23.8961,72536.458564901,0
+RNST.US,D,20140612,000000,23.9323,24.1626,23.6913,23.7902,85831.49294124,0
+RNST.US,D,20140613,000000,23.8813,23.8813,23.5022,23.6265,109549.08324051,0
+RNST.US,D,20140616,000000,23.5775,23.6608,23.3453,23.5599,50582.151664375,0
+RNST.US,D,20140617,000000,23.4708,24.045,23.4708,23.9529,79407.957643131,0
+RNST.US,D,20140618,000000,23.9068,24.0871,23.7265,24.0294,69927.248118949,0
+RNST.US,D,20140619,000000,24.0039,24.1097,23.8813,23.995,42667.78474267,0
+RNST.US,D,20140620,000000,24.1666,24.3332,24.1097,24.2645,137032.01829754,0
+RNST.US,D,20140623,000000,23.848,24.2283,23.848,24.1578,48953.563525252,0
+RNST.US,D,20140624,000000,24.0039,24.5634,23.848,23.8813,82764.114528831,0
+RNST.US,D,20140625,000000,23.6677,23.9852,22.8641,23.9529,74095.658236944,0
+RNST.US,D,20140626,000000,24.0039,24.0137,23.6432,23.9695,30056.4308508,0
+RNST.US,D,20140627,000000,23.7491,24.1313,23.7,24.0382,154984.24331734,0
+RNST.US,D,20140630,000000,23.9166,23.9932,23.5599,23.848,76708.950357429,0
+RNST.US,D,20140701,000000,24.045,24.5928,23.6265,24.4164,160134.2961608,0
+RNST.US,D,20140702,000000,24.4528,24.4528,24.0039,24.1264,69603.775412117,0
+RNST.US,D,20140703,000000,24.2587,24.5243,23.9656,24.3753,29504.384370057,0
+RNST.US,D,20140707,000000,24.2204,24.3155,24.0538,24.096,47888.24647184,0
+RNST.US,D,20140708,000000,24.1185,24.2587,23.7746,23.8569,65432.304038224,0
+RNST.US,D,20140709,000000,23.995,24.1421,23.5599,23.6265,39519.793258213,0
+RNST.US,D,20140710,000000,23.217,23.5521,22.819,23.3003,38907.542078091,0
+RNST.US,D,20140711,000000,23.1885,23.2846,22.9876,23.1032,31863.592250792,0
+RNST.US,D,20140714,000000,23.4315,23.5296,23.165,23.3806,79487.550296547,0
+RNST.US,D,20140715,000000,23.2267,23.4561,23.0111,23.3727,74433.416804643,0
+RNST.US,D,20140716,000000,24.0294,24.1843,23.3453,23.9471,221052.26816425,0
+RNST.US,D,20140717,000000,23.7647,24.045,23.7647,23.9225,129114.59011993,0
+RNST.US,D,20140718,000000,23.8226,24.3479,23.8226,24.1185,102642.88992875,0
+RNST.US,D,20140721,000000,23.9166,23.9695,23.7834,23.9225,98026.516030627,0
+RNST.US,D,20140722,000000,24.0039,24.2027,23.8569,23.9529,141752.47489627,0
+RNST.US,D,20140723,000000,23.9323,24.0382,23.7432,23.7902,49885.205737669,0
+RNST.US,D,20140724,000000,23.9068,24.1666,23.8089,23.8569,85726.389821985,0
+RNST.US,D,20140725,000000,23.6511,23.7432,23.5207,23.5874,72206.863346268,0
+RNST.US,D,20140728,000000,23.5874,23.5874,23.3071,23.4865,66602.724210889,0
+RNST.US,D,20140729,000000,23.5109,23.7559,23.4227,23.5775,64735.358111518,0
+RNST.US,D,20140730,000000,23.7902,23.8893,23.5022,23.7,69297.649822057,0
+RNST.US,D,20140731,000000,23.4227,23.6432,23.1984,23.3003,116237.92738334,0
+RNST.US,D,20140801,000000,23.3003,23.4561,22.8867,22.9533,107110.28270636,0
+RNST.US,D,20140804,000000,23.165,23.3541,22.7151,23.1425,132995.24218327,0
+RNST.US,D,20140805,000000,23.1278,23.4149,22.9562,23.2414,59039.381299121,0
+RNST.US,D,20140806,000000,23.1278,23.6178,23.1278,23.2924,58880.195992288,0
+RNST.US,D,20140807,000000,23.3003,23.3453,22.7906,22.9299,52943.400382377,0
+RNST.US,D,20140808,000000,22.9132,23.3453,22.9132,23.2081,60002.656489178,0
+RNST.US,D,20140811,000000,23.2846,23.6265,23.1032,23.3003,45476.997240795,0
+RNST.US,D,20140812,000000,23.3003,23.6608,23.1278,23.2414,44387.190140178,0
+RNST.US,D,20140813,000000,23.2081,23.4482,23.165,23.2699,56987.319427079,0
+RNST.US,D,20140814,000000,23.3218,23.6608,23.3218,23.5109,107474.57215853,0
+RNST.US,D,20140815,000000,23.7902,23.7902,23.1199,23.2503,126169.66194355,0
+RNST.US,D,20140818,000000,23.5364,24.2027,23.5364,23.7167,61052.667263087,0
+RNST.US,D,20140819,000000,23.6608,23.7647,23.1111,23.5688,37649.365902941,0
+RNST.US,D,20140820,000000,23.4482,23.6677,23.2384,23.4395,38918.76668306,0
+RNST.US,D,20140821,000000,23.363,23.7902,23.1729,23.6844,49654.591126491,0
+RNST.US,D,20140822,000000,23.6913,23.9068,23.4766,23.7746,49923.981645744,0
+RNST.US,D,20140825,000000,23.8736,24.045,23.3806,23.7491,52720.949120266,0
+RNST.US,D,20140826,000000,23.7647,23.9166,23.5914,23.9166,55148.525049448,0
+RNST.US,D,20140827,000000,23.9695,23.9695,23.709,23.8313,33695.243697989,0
+RNST.US,D,20140828,000000,23.7364,23.7364,23.4639,23.5521,34069.737336497,0
+RNST.US,D,20140829,000000,23.7,23.7991,23.4786,23.7364,36354.454656983,0
+RNST.US,D,20140902,000000,23.8736,24.0724,23.5599,23.898,84475.356577271,0
+RNST.US,D,20140903,000000,24.0382,24.0382,23.3885,23.5688,110895.01541814,0
+RNST.US,D,20140904,000000,23.4708,23.848,23.4659,23.5022,77118.138229477,0
+RNST.US,D,20140905,000000,23.3973,23.5874,23.2267,23.5109,46992.318911596,0
+RNST.US,D,20140908,000000,23.5521,23.6511,23.3218,23.4865,59796.531925204,0
+RNST.US,D,20140909,000000,23.3806,23.3806,22.9622,23.0935,73569.122222038,0
+RNST.US,D,20140910,000000,23.0865,23.4708,23.0865,23.4315,56242.413824598,0
+RNST.US,D,20140911,000000,23.2503,23.709,23.2503,23.6677,40573.885706654,0
+RNST.US,D,20140912,000000,23.709,23.7559,23.363,23.5364,93611.164603318,0
+RNST.US,D,20140915,000000,23.5874,23.5874,23.1865,23.2484,46483.130013461,0
+RNST.US,D,20140916,000000,23.3718,23.3885,22.9749,23.2248,97466.306200815,0
+RNST.US,D,20140917,000000,23.3286,23.4786,23.0915,23.3885,61683.285978612,0
+RNST.US,D,20140918,000000,23.5207,23.8666,23.5109,23.801,66079.249451884,0
+RNST.US,D,20140919,000000,23.8412,23.9098,23.3963,23.4385,141909.61936583,0
+RNST.US,D,20140922,000000,23.2679,23.3532,23.1562,23.215,57311.812552544,0
+RNST.US,D,20140923,000000,23.1405,23.2914,22.9249,22.9916,68363.966772371,0
+RNST.US,D,20140924,000000,22.968,23.117,22.869,23.0748,54966.890532679,0
+RNST.US,D,20140925,000000,23.0837,23.0837,22.5682,22.6045,83295.752636902,0
+RNST.US,D,20140926,000000,22.6476,23.0533,22.577,22.8916,72159.924089125,0
+RNST.US,D,20140929,000000,22.6632,22.9435,22.6132,22.7946,41612.671875594,0
+RNST.US,D,20140930,000000,22.8023,22.869,22.2398,22.3232,131952.37433979,0
+RNST.US,D,20141001,000000,22.4054,22.577,22.0929,22.1918,95387.713444303,0
+RNST.US,D,20141002,000000,22.2331,22.5457,22.1752,22.3869,170741.5478564,0
+RNST.US,D,20141003,000000,22.6387,22.6387,22.3497,22.3564,83555.959388455,0
+RNST.US,D,20141006,000000,22.3564,22.6956,22.1419,22.4476,185141.69561285,0
+RNST.US,D,20141007,000000,22.282,22.5055,22.1576,22.2398,81589.61268163,0
+RNST.US,D,20141008,000000,22.2742,22.8916,22.1998,22.82,82501.866940012,0
+RNST.US,D,20141009,000000,22.8023,22.8023,22.1007,22.1576,69156.832050629,0
+RNST.US,D,20141010,000000,22.0106,22.7034,21.9478,22.2908,66868.033055608,0
+RNST.US,D,20141013,000000,22.2398,23.1865,22.2331,22.8103,83466.162548703,0
+RNST.US,D,20141014,000000,22.9582,23.5874,22.7074,23.4305,111246.03942808,0
+RNST.US,D,20141015,000000,23.017,23.9098,22.4222,22.8298,182572.2814936,0
+RNST.US,D,20141016,000000,22.4732,23.1699,22.1918,22.9749,89411.121507683,0
+RNST.US,D,20141017,000000,23.3443,23.3443,22.8603,22.968,151486.24824158,0
+RNST.US,D,20141020,000000,22.8984,23.2248,22.6436,23.017,69903.778490377,0
+RNST.US,D,20141021,000000,23.1865,23.6275,23.0915,23.312,72842.584154961,0
+RNST.US,D,20141022,000000,23.3286,23.4786,22.968,23.0748,109603.16542809,0
+RNST.US,D,20141023,000000,23.2914,23.3366,22.7505,23.0661,147458.655895,0
+RNST.US,D,20141024,000000,23.1337,23.2748,22.9435,23.0915,51185.219076795,0
+RNST.US,D,20141027,000000,22.968,23.0082,22.8103,22.9435,118058.35422557,0
+RNST.US,D,20141028,000000,23.0484,23.9255,23.0268,23.8755,123688.0038268,0
+RNST.US,D,20141029,000000,23.9352,24.4665,23.6608,24.3881,71701.756122667,0
+RNST.US,D,20141030,000000,24.2077,24.5507,24.1038,24.4282,148026.00865526,0
+RNST.US,D,20141031,000000,24.9799,24.9799,24.5311,24.88,127115.59001684,0
+RNST.US,D,20141103,000000,24.8428,25.1779,24.3371,24.6586,70846.645307764,0
+RNST.US,D,20141104,000000,24.5027,24.8642,24.3038,24.7113,35263.627137735,0
+RNST.US,D,20141105,000000,24.8162,24.9946,24.6349,24.6653,48112.738571218,0
+RNST.US,D,20141106,000000,24.7555,24.8977,24.6262,24.8085,42270.841894225,0
+RNST.US,D,20141107,000000,24.684,24.9721,24.3038,24.5919,114104.23202062,0
+RNST.US,D,20141110,000000,24.6506,25.0623,24.5037,25.0534,57805.695171175,0
+RNST.US,D,20141111,000000,25.0073,25.1054,24.8515,24.9476,41023.890324045,0
+RNST.US,D,20141112,000000,24.7732,25.3171,24.7732,25.1866,39887.143966285,0
+RNST.US,D,20141113,000000,25.1682,25.2053,24.7555,24.8428,45523.936497938,0
+RNST.US,D,20141114,000000,24.8731,24.9799,24.6164,24.7408,69351.732009635,0
+RNST.US,D,20141117,000000,24.5448,24.78,24.2547,24.2939,47518.854926501,0
+RNST.US,D,20141118,000000,24.3714,24.5027,24.1224,24.2077,41852.470254475,0
+RNST.US,D,20141119,000000,23.9558,24.2097,23.3963,23.71,126814.56651994,0
+RNST.US,D,20141120,000000,23.5443,23.998,23.4227,23.9098,53971.982364981,0
+RNST.US,D,20141121,000000,24.2166,24.2166,23.5874,23.6608,57026.095335154,0
+RNST.US,D,20141124,000000,23.701,24.1705,23.701,24.1528,45697.407665639,0
+RNST.US,D,20141125,000000,24.2166,24.3371,23.9098,24.0332,20820.621798667,0
+RNST.US,D,20141126,000000,24.0332,24.1224,23.8921,24.0332,44698.417823407,0
+RNST.US,D,20141128,000000,24.0068,24.0244,23.1964,23.2581,46602.518993585,0
+RNST.US,D,20141201,000000,23.2581,23.2679,22.8916,22.9749,74260.966055576,0
+RNST.US,D,20141202,000000,23.0611,23.5109,23.0151,23.3963,50314.801982389,0
+RNST.US,D,20141203,000000,23.4552,23.6775,23.1865,23.5207,60513.88622458,0
+RNST.US,D,20141204,000000,23.4227,23.7667,23.2748,23.5688,55648.530179881,0
+RNST.US,D,20141205,000000,23.5443,24.2597,23.5443,24.048,49806.633502887,0
+RNST.US,D,20141208,000000,23.9471,24.3616,23.75,23.9098,57712.837075524,0
+RNST.US,D,20141209,000000,23.5874,24.6653,23.4786,24.5604,73409.936915206,0
+RNST.US,D,20141210,000000,24.3959,24.4831,23.6854,23.701,86148.843136269,0
+RNST.US,D,20141211,000000,23.7667,24.0833,23.6854,23.9628,917675.74258108,0
+RNST.US,D,20141212,000000,23.8109,23.9352,23.3963,23.4786,605023.55494021,0
+RNST.US,D,20141215,000000,23.7687,23.8029,23.3953,23.5698,221295.12779903,0
+RNST.US,D,20141216,000000,23.5531,23.6285,23.3276,23.3875,196487.73039914,0
+RNST.US,D,20141217,000000,23.3875,23.7197,23.0141,23.6618,291511.15439127,0
+RNST.US,D,20141218,000000,23.7451,23.8784,23.4942,23.7383,308681.73873778,0
+RNST.US,D,20141219,000000,23.6775,23.9128,23.5443,23.7599,267021.1071864,0
+RNST.US,D,20141222,000000,23.903,23.9578,23.653,23.9128,224052.29894685,0
+RNST.US,D,20141223,000000,23.9666,24.0784,23.6933,23.9285,196521.40421405,0
+RNST.US,D,20141224,000000,24.0107,24.0274,23.7863,23.8941,138470.80857082,0
+RNST.US,D,20141226,000000,24.0441,24.0441,23.8608,23.9499,121984.92512742,0
+RNST.US,D,20141229,000000,24.0205,24.1018,23.8608,24.0107,175019.14276818,0
+RNST.US,D,20141230,000000,24.0205,24.1843,23.8608,24.0784,93172.384590898,0
+RNST.US,D,20141231,000000,24.2597,24.2597,23.8608,24.0205,156930.18165149,0
+RNST.US,D,20150102,000000,24.1264,24.1264,23.2738,23.6618,115529.75685167,0
+RNST.US,D,20150105,000000,23.5785,23.6618,23.2474,23.4708,148812.75142171,0
+RNST.US,D,20150106,000000,23.6108,23.6198,22.7387,22.7544,354426.08566056,0
+RNST.US,D,20150107,000000,23.311,23.4942,22.9553,23.4305,298071.42578628,0
+RNST.US,D,20150108,000000,23.653,23.9765,23.5785,23.8442,159235.30734464,0
+RNST.US,D,20150109,000000,23.8029,23.8784,23.3189,23.361,86158.026903972,0
+RNST.US,D,20150112,000000,23.3051,23.3051,22.9719,23.0543,95830.575131258,0
+RNST.US,D,20150113,000000,23.2973,23.7687,22.9141,23.0464,179592.65908369,0
+RNST.US,D,20150114,000000,22.8426,22.9642,22.6172,22.8073,390952.99106662,0
+RNST.US,D,20150115,000000,22.6662,22.9964,22.5985,22.6741,382479.43473373,0
+RNST.US,D,20150116,000000,22.5712,23.0728,22.525,22.9896,131195.22371371,0
+RNST.US,D,20150120,000000,23.0053,23.3189,22.525,22.5985,261357.78377028,0
+RNST.US,D,20150121,000000,22.5083,22.6122,21.9763,22.2575,259285.31352558,0
+RNST.US,D,20150122,000000,22.3693,22.9642,22.2007,22.8877,199229.59526745,0
+RNST.US,D,20150123,000000,22.7906,22.8955,22.5153,22.5633,153494.43211237,0
+RNST.US,D,20150126,000000,22.5555,22.5712,22.2252,22.5016,176952.83607873,0
+RNST.US,D,20150127,000000,22.2252,22.533,22.1762,22.4683,93150.955799592,0
+RNST.US,D,20150128,000000,22.7721,22.7721,21.8488,21.9106,150811.7515248,0
+RNST.US,D,20150129,000000,22.0017,22.2918,21.8488,22.2408,176357.93201537,0
+RNST.US,D,20150130,000000,22.0174,22.3977,21.7018,21.7175,106921.50525917,0
+RNST.US,D,20150202,000000,22.0429,22.5388,21.7441,22.5016,121322.67343425,0
+RNST.US,D,20150203,000000,22.4917,22.7906,22.4917,22.6349,237818.76673188,0
+RNST.US,D,20150204,000000,22.5633,22.7995,22.4594,22.525,82753.910342496,0
+RNST.US,D,20150205,000000,22.5388,22.9475,22.5388,22.8474,106535.78701568,0
+RNST.US,D,20150206,000000,22.9141,23.1944,22.9141,23.1777,185632.51697558,0
+RNST.US,D,20150209,000000,23.0386,23.1337,22.6172,22.6574,72797.685735085,0
+RNST.US,D,20150210,000000,22.8073,22.9553,22.4369,22.8426,109098.05820449,0
+RNST.US,D,20150211,000000,22.7465,22.8563,22.5427,22.7221,83686.572973546,0
+RNST.US,D,20150212,000000,22.8151,23.0631,22.7074,22.9044,128616.62582677,0
+RNST.US,D,20150213,000000,22.8337,23.1689,22.8073,23.1385,158339.3797844,0
+RNST.US,D,20150217,000000,23.1847,23.4552,23.0053,23.4042,116308.33626905,0
+RNST.US,D,20150218,000000,23.311,23.4305,23.2384,23.3523,152119.928213,0
+RNST.US,D,20150219,000000,23.2738,23.6618,23.2474,23.4552,205886.80643264,0
+RNST.US,D,20150220,000000,23.5022,23.6108,23.1228,23.4786,124858.42399945,0
+RNST.US,D,20150223,000000,23.2474,23.6108,23.2474,23.6031,117377.73499699,0
+RNST.US,D,20150224,000000,23.5785,23.8442,23.4385,23.6697,151387.26763412,0
+RNST.US,D,20150225,000000,23.6667,23.7981,23.4942,23.6285,63360.854212146,0
+RNST.US,D,20150226,000000,23.5296,23.8529,23.4708,23.6775,96683.645108894,0
+RNST.US,D,20150227,000000,23.6031,23.8608,23.6031,23.6442,117289.97899451,0
+RNST.US,D,20150302,000000,23.5698,23.9128,23.5698,23.7599,103103.09873247,0
+RNST.US,D,20150303,000000,23.7451,23.7599,23.6285,23.6618,106835.79009394,0
+RNST.US,D,20150304,000000,23.6618,23.7294,23.3786,23.6775,208619.48753325,0
+RNST.US,D,20150305,000000,23.703,23.9128,23.2474,23.8608,168990.50948125,0
+RNST.US,D,20150306,000000,23.653,24.1087,23.4482,23.8353,172000.74445017,0
+RNST.US,D,20150309,000000,24.0372,24.2027,23.8353,24.0617,71785.430450618,0
+RNST.US,D,20150310,000000,23.8353,23.8353,23.5022,23.5364,54202.59697616,0
+RNST.US,D,20150311,000000,23.5531,23.8266,23.3953,23.7294,178024.27564394,0
+RNST.US,D,20150312,000000,23.9922,24.2822,23.8784,24.2822,101661.24720328,0
+RNST.US,D,20150313,000000,24.237,24.2822,23.7932,24.0941,120331.84694109,0
+RNST.US,D,20150316,000000,24.4428,25.0524,24.3195,24.3871,368208.88014374,0
+RNST.US,D,20150317,000000,24.2832,24.4204,24.0519,24.3439,109563.36910139,0
+RNST.US,D,20150318,000000,24.3596,24.5125,24.2597,24.3694,158423.05411234,0
+RNST.US,D,20150319,000000,24.3694,24.4361,24.0617,24.3008,149918.88522046,0
+RNST.US,D,20150320,000000,24.4508,24.6781,24.3439,24.6369,389643.79395979,0
+RNST.US,D,20150323,000000,24.4928,24.7213,24.4928,24.7213,243917.80890452,0
+RNST.US,D,20150324,000000,24.7133,24.9026,24.6017,24.73,91606.041988419,0
+RNST.US,D,20150325,000000,24.8545,24.8545,24.3282,24.4204,193625.45613207,0
+RNST.US,D,20150326,000000,24.292,24.584,24.2136,24.5457,107527.63392748,0
+RNST.US,D,20150327,000000,24.5517,24.6869,24.3106,24.6526,101664.30845918,0
+RNST.US,D,20150330,000000,24.6957,25.0947,24.6526,24.8692,104175.55871631,0
+RNST.US,D,20150331,000000,24.7046,25.1299,24.6604,25.0947,187898.86676067,0
+RNST.US,D,20150401,000000,25.0524,25.1602,24.8035,25.1132,295169.35519251,0
+RNST.US,D,20150402,000000,25.0524,25.6953,25.0211,25.5062,456461.82650234,0
+RNST.US,D,20150406,000000,25.2975,25.4474,25.1602,25.3044,160575.11701048,0
+RNST.US,D,20150407,000000,25.3857,25.5523,25.1966,25.3044,111611.34929888,0
+RNST.US,D,20150408,000000,25.2455,25.514,25.2053,25.3044,88610.092880357,0
+RNST.US,D,20150409,000000,25.2299,25.3288,24.8085,25.1044,89969.290500228,0
+RNST.US,D,20150410,000000,25.1132,25.3044,24.9868,25.0123,86335.579746206,0
+RNST.US,D,20150413,000000,24.978,25.422,24.978,25.3367,71724.205332606,0
+RNST.US,D,20150414,000000,25.121,25.2975,25.0123,25.0681,68133.352161192,0
+RNST.US,D,20150415,000000,25.077,25.614,24.9956,25.561,92034.617814505,0
+RNST.US,D,20150416,000000,25.4709,25.8228,25.2886,25.614,77390.59000463,0
+RNST.US,D,20150417,000000,25.3367,25.4121,24.9457,25.0466,152430.1354776,0
+RNST.US,D,20150420,000000,25.1132,25.5709,25.0436,25.4317,86140.679787201,0
+RNST.US,D,20150421,000000,25.4866,25.7816,25.422,25.4797,172202.78733962,0
+RNST.US,D,20150422,000000,25.3954,25.6796,25.1866,25.561,95091.792040578,0
+RNST.US,D,20150423,000000,25.5209,25.7199,25.422,25.614,72326.252326391,0
+RNST.US,D,20150424,000000,25.5453,25.5963,25.2701,25.4121,68236.41444318,0
+RNST.US,D,20150427,000000,25.3857,25.6885,24.9868,25.2886,118784.89229265,0
+RNST.US,D,20150428,000000,25.3857,25.614,25.2132,25.5876,97554.062203299,0
+RNST.US,D,20150429,000000,25.6317,25.6317,25.0947,25.4121,153270.96043162,0
+RNST.US,D,20150430,000000,25.3367,25.3632,24.7046,24.8133,145007.61033725,0
+RNST.US,D,20150501,000000,24.8476,25.0603,24.4831,24.537,89686.634538738,0
+RNST.US,D,20150504,000000,24.532,25.121,24.532,24.9701,103460.24525421,0
+RNST.US,D,20150505,000000,24.9614,25.2132,24.7213,24.9368,145007.61033725,0
+RNST.US,D,20150506,000000,24.7369,25.1966,24.6957,25.1602,351908.71289163,0
+RNST.US,D,20150507,000000,25.0857,25.1866,24.9211,25.0387,100421.43856354,0
+RNST.US,D,20150508,000000,25.3778,25.3778,24.8614,24.9114,75439.54957731,0
+RNST.US,D,20150511,000000,25.0054,25.1044,24.7496,24.8388,178778.36501412,0
+RNST.US,D,20150512,000000,24.7213,24.9114,24.4508,24.6526,149214.79636332,0
+RNST.US,D,20150513,000000,24.7595,24.8133,24.3782,24.6604,96631.603758584,0
+RNST.US,D,20150514,000000,24.73,24.8035,24.5614,24.8035,136986.09945903,0
+RNST.US,D,20150515,000000,24.7761,24.7761,24.2037,24.4428,89637.654444329,0
+RNST.US,D,20150518,000000,24.3694,24.978,24.3694,24.8692,104233.72257843,0
+RNST.US,D,20150519,000000,25.03,25.0466,24.6869,24.8133,142012.68164783,0
+RNST.US,D,20150520,000000,24.9525,24.9525,24.6526,24.7369,69692.551833236,0
+RNST.US,D,20150521,000000,24.6448,24.8614,24.532,24.7369,173030.34685141,0
+RNST.US,D,20150522,000000,24.7133,24.8849,24.7046,24.7213,199729.60039789,0
+RNST.US,D,20150526,000000,24.6683,24.7839,24.4684,24.7213,188149.88974452,0
+RNST.US,D,20150527,000000,24.7595,25.0054,24.5928,24.8476,111720.53409268,0
+RNST.US,D,20150528,000000,24.8133,24.8937,24.5977,24.8299,78476.315430712,0
+RNST.US,D,20150529,000000,24.8299,24.9525,24.3871,24.584,79747.757048098,0
+RNST.US,D,20150601,000000,24.6869,24.9114,24.4037,24.6104,81793.696408338,0
+RNST.US,D,20150602,000000,24.4762,25.4033,24.4762,25.3632,297433.66414031,0
+RNST.US,D,20150603,000000,25.3857,25.6885,25.3465,25.514,158897.54877695,0
+RNST.US,D,20150604,000000,25.3465,25.4317,24.9368,24.9614,89686.634538738,0
+RNST.US,D,20150605,000000,25.0466,25.5366,24.9368,25.514,306303.14290301,0
+RNST.US,D,20150608,000000,25.4317,25.6228,25.3778,25.3778,116389.96975974,0
+RNST.US,D,20150609,000000,25.3191,25.6552,25.1524,25.5709,101953.08693247,0
+RNST.US,D,20150610,000000,25.8061,26.2814,25.7286,26.1648,259247.55803613,0
+RNST.US,D,20150611,000000,26.1825,26.3,25.9912,26.2304,112841.97417093,0
+RNST.US,D,20150612,000000,26.1412,26.2451,26.104,26.1491,224520.67109964,0
+RNST.US,D,20150615,000000,26.0373,26.1981,25.861,26.1236,153037.28456455,0
+RNST.US,D,20150616,000000,26.0373,26.4401,25.9011,26.348,88727.441023214,0
+RNST.US,D,20150617,000000,26.4577,26.4577,25.7894,25.9011,90031.536036873,0
+RNST.US,D,20150618,000000,25.9296,26.6028,25.8766,26.5939,193046.87876686,0
+RNST.US,D,20150619,000000,26.5773,26.8831,26.4401,26.8047,384195.77887534,0
+RNST.US,D,20150622,000000,26.9654,27.0605,26.7616,26.9556,171135.42944894,0
+RNST.US,D,20150623,000000,26.8831,27.4259,26.8752,27.3809,471146.67105756,0
+RNST.US,D,20150624,000000,27.2241,27.4888,27.1545,27.2976,217107.329727,0
+RNST.US,D,20150625,000000,27.3143,27.6837,27.281,27.6573,297138.76315522,0
+RNST.US,D,20150626,000000,27.6171,28.1042,27.6171,27.8621,531514.63741754,0
+RNST.US,D,20150629,000000,27.674,27.8621,27.1624,27.2476,206151.09485872,0
+RNST.US,D,20150630,000000,27.1457,27.6171,27.1457,27.3731,232478.91602258,0
+RNST.US,D,20150701,000000,27.674,27.768,27.3898,27.5917,216865.49051085,0
+RNST.US,D,20150702,000000,27.6573,27.6837,26.8752,27.0702,293323.41788443,0
+RNST.US,D,20150706,000000,26.8135,27.2878,26.5871,26.987,296780.59621485,0
+RNST.US,D,20150707,000000,26.9654,27.1545,26.7086,26.9223,310236.85673528,0
+RNST.US,D,20150708,000000,26.6488,26.9742,26.4176,26.789,150293.37885896,0
+RNST.US,D,20150709,000000,27.0027,27.3662,26.8282,27.232,180070.21500418,0
+RNST.US,D,20150710,000000,27.575,27.7426,27.5084,27.6436,112665.44174733,0
+RNST.US,D,20150713,000000,27.7935,28.162,27.7259,28.1551,208535.81320531,0
+RNST.US,D,20150714,000000,28.1551,28.3129,27.9689,28.1797,205419.45469848,0
+RNST.US,D,20150715,000000,28.2041,28.3922,27.9964,28.1797,195442.8217184,0
+RNST.US,D,20150716,000000,28.3374,28.4335,27.9964,28.0375,200074.50189603,0
+RNST.US,D,20150717,000000,27.9875,28.0051,27.7592,27.8935,146484.15609998,0
+RNST.US,D,20150720,000000,27.8542,27.9875,27.7181,27.9102,206151.09485872,0
+RNST.US,D,20150721,000000,27.9611,28.1972,27.7592,27.9611,208058.2572848,0
+RNST.US,D,20150722,000000,26.052,28.1374,26.052,27.9964,152080.13188628,0
+RNST.US,D,20150723,000000,28.0796,28.1874,27.4633,27.4888,266650.69522244,0
+RNST.US,D,20150724,000000,27.4721,27.5171,27.1781,27.3662,298329.59170055,0
+RNST.US,D,20150727,000000,27.0781,27.3319,26.8282,26.8752,184830.46792962,0
+RNST.US,D,20150728,000000,26.938,26.987,26.5939,26.7517,220082.87046239,0
+RNST.US,D,20150729,000000,26.7714,26.7714,26.448,26.5587,267957.851492,0
+RNST.US,D,20150730,000000,26.4097,26.9742,26.3656,26.9126,182809.01861659,0
+RNST.US,D,20150731,000000,26.9742,27.133,26.8047,26.9948,131239.10171496,0
+RNST.US,D,20150803,000000,26.938,27.0605,26.4577,26.7714,169615.00568497,0
+RNST.US,D,20150804,000000,26.8497,27.1711,26.6577,26.7008,146003.53892359,0
+RNST.US,D,20150805,000000,26.7978,27.2153,26.7185,26.9468,82769.216621998,0
+RNST.US,D,20150806,000000,26.9468,27.0781,26.6488,26.9026,150172.96946021,0
+RNST.US,D,20150807,000000,26.6754,26.9223,26.6361,26.8664,149581.12665276,0
+RNST.US,D,20150810,000000,27.0202,27.2153,27.0202,27.2153,128502.33893981,0
+RNST.US,D,20150811,000000,26.8214,27.0359,26.5921,27.0282,172250.74701539,0
+RNST.US,D,20150812,000000,26.8752,26.8752,26.2382,26.4577,107660.28834984,0
+RNST.US,D,20150813,000000,26.4999,27.0027,26.3333,26.8214,175780.37506881,0
+RNST.US,D,20150814,000000,26.7273,27.1408,26.6488,27.1408,158511.83053347,0
+RNST.US,D,20150817,000000,27.0516,27.272,26.8419,26.9654,210795.02005994,0
+RNST.US,D,20150818,000000,26.9821,27.2241,26.8664,27.1976,167323.14543405,0
+RNST.US,D,20150819,000000,27.0967,27.3898,26.8047,27.0202,182923.30550355,0
+RNST.US,D,20150820,000000,26.7616,26.7801,26.3157,26.3391,193287.69756436,0
+RNST.US,D,20150821,000000,25.8766,26.5675,25.6944,26.1578,170302.76784397,0
+RNST.US,D,20150824,000000,24.8142,25.9374,24.7683,24.9888,230378.89447477,0
+RNST.US,D,20150825,000000,25.1475,25.7894,25.0417,25.2249,294993.84318754,0
+RNST.US,D,20150826,000000,25.7894,25.7894,25.1563,25.6198,226633.95808969,0
+RNST.US,D,20150827,000000,25.8845,26.3823,25.5493,25.9296,246520.89683868,0
+RNST.US,D,20150828,000000,25.6768,26.1236,25.6768,25.9296,120164.49828518,0
+RNST.US,D,20150831,000000,25.7972,26.3157,25.6375,26.3157,190433.58664637,0
+RNST.US,D,20150901,000000,25.8766,25.9639,25.467,25.6689,279750.82963976,0
+RNST.US,D,20150902,000000,25.9472,26.2382,25.6768,26.2382,345133.13316494,0
+RNST.US,D,20150903,000000,26.1825,26.5939,26.1825,26.5773,379786.54995982,0
+RNST.US,D,20150904,000000,26.2824,26.4754,25.9472,26.1324,114330.76495726,0
+RNST.US,D,20150908,000000,26.448,27.0605,26.448,26.8752,236398.343994,0
+RNST.US,D,20150909,000000,26.8929,27.0702,26.5939,26.7978,186141.70587372,0
+RNST.US,D,20150910,000000,26.6831,27.2976,26.6831,27.0516,71340.527926396,0
+RNST.US,D,20150911,000000,26.8135,27.232,26.5675,27.1878,201861.25492334,0
+RNST.US,D,20150914,000000,27.1711,27.4574,27.0781,27.3809,157558.75952975,0
+RNST.US,D,20150915,000000,27.4339,27.6444,27.4083,27.5515,126647.21786405,0
+RNST.US,D,20150916,000000,27.576,27.6759,27.2713,27.5671,101394.91793993,0
+RNST.US,D,20150917,000000,27.4897,27.9042,27.0497,27.2967,206345.99481773,0
+RNST.US,D,20150918,000000,27.2231,27.2231,26.8194,27.0007,315611.40167813,0
+RNST.US,D,20150921,000000,27.2378,27.4731,27.0859,27.2536,112427.68420572,0
+RNST.US,D,20150922,000000,26.9625,27.1231,26.8194,26.9801,122146.15127152,0
+RNST.US,D,20150923,000000,27.034,27.4897,27.034,27.3495,319963.48715015,0
+RNST.US,D,20150924,000000,27.1614,27.5515,27.0859,27.4339,214252.19839037,0
+RNST.US,D,20150925,000000,27.6857,27.8131,27.3054,27.3574,166334.35977816,0
+RNST.US,D,20150928,000000,27.1535,27.5435,26.9448,27.1771,142730.0359472,0
+RNST.US,D,20150929,000000,27.28,27.3143,26.9928,27.1868,205309.24948605,0
+RNST.US,D,20150930,000000,27.3809,27.8043,27.3662,27.7279,207208.24856306,0
+RNST.US,D,20151001,000000,27.8385,27.9728,27.4172,27.7446,242747.38873186,0
+RNST.US,D,20151002,000000,27.4995,27.4995,26.9096,27.4476,355182.21586801,0
+RNST.US,D,20151005,000000,27.6514,28.1757,27.5269,28.108,166628.24034461,0
+RNST.US,D,20151006,000000,28.116,28.2679,27.8131,27.964,115865.47458211,0
+RNST.US,D,20151007,000000,28.0983,28.9175,27.9817,28.9175,234218.72979277,0
+RNST.US,D,20151008,000000,28.8019,29.2125,28.5549,29.1546,241567.78479149,0
+RNST.US,D,20151009,000000,29.2547,29.2547,28.9342,29.0293,186595.79216564,0
+RNST.US,D,20151012,000000,28.9861,29.3252,28.7479,29.3252,118127.74269265,0
+RNST.US,D,20151013,000000,29.2381,29.4752,28.9861,29.0361,174984.44853464,0
+RNST.US,D,20151014,000000,29.042,29.042,28.3698,28.5374,203532.70064507,0
+RNST.US,D,20151015,000000,28.5638,29.0293,28.1845,28.9861,414534.86568763,0
+RNST.US,D,20151016,000000,29.1213,29.2822,28.8107,29.0293,136125.88655095,0
+RNST.US,D,20151019,000000,28.9518,29.188,28.7646,28.995,148019.88614345,0
+RNST.US,D,20151020,000000,28.9685,29.4997,28.9685,29.4164,135926.90491742,0
+RNST.US,D,20151021,000000,28.943,29.821,28.943,29.1037,359681.24162327,0
+RNST.US,D,20151022,000000,28.7735,29.4752,28.701,29.3252,389298.89246165,0
+RNST.US,D,20151023,000000,29.3154,29.8113,29.0509,29.5692,198320.40226497,0
+RNST.US,D,20151026,000000,29.5437,29.7035,29.1636,29.4663,121435.93990258,0
+RNST.US,D,20151027,000000,29.6339,29.7535,28.9861,29.1469,195597.9253507,0
+RNST.US,D,20151028,000000,29.2978,30.2161,29.2381,30.2081,244645.36739023,0
+RNST.US,D,20151029,000000,30.168,30.3267,29.7388,29.778,173323.20699924,0
+RNST.US,D,20151030,000000,29.9221,29.9221,29.0509,29.2302,197137.7370687,0
+RNST.US,D,20151102,000000,29.1968,29.5692,29.1968,29.4997,175716.08869489,0
+RNST.US,D,20151103,000000,29.4927,29.7388,29.3575,29.5859,179482.45387126,0
+RNST.US,D,20151104,000000,29.6506,29.821,29.4409,29.6506,130277.86736217,0
+RNST.US,D,20151105,000000,29.7133,30.2004,29.7133,30.0073,130917.66984539,0
+RNST.US,D,20151106,000000,30.1102,31.0872,30.1102,31.0117,181973.29575573,0
+RNST.US,D,20151109,000000,31.1038,31.1038,30.6472,30.9118,184356.99368367,0
+RNST.US,D,20151110,000000,30.8168,31.2067,30.7432,31.0608,167045.59156573,0
+RNST.US,D,20151111,000000,31.2067,31.3988,30.9589,30.9942,107692.94174612,0
+RNST.US,D,20151112,000000,30.7432,30.7678,30.3267,30.412,170244.60398187,0
+RNST.US,D,20151113,000000,30.4209,30.6168,29.974,30.0073,192756.0594563,0
+RNST.US,D,20151116,000000,29.8642,30.2876,29.7211,30.1837,183040.6536464,0
+RNST.US,D,20151117,000000,30.3209,30.706,30.072,30.2415,126765.58642553,0
+RNST.US,D,20151118,000000,30.4473,30.857,30.024,30.7991,249739.29720885,0
+RNST.US,D,20151119,000000,30.7991,30.8168,30.4659,30.5463,139914.70093728,0
+RNST.US,D,20151120,000000,30.6727,30.8333,30.3944,30.7432,121552.26762679,0
+RNST.US,D,20151123,000000,30.706,31.0019,30.6081,30.7521,156145.4797223,0
+RNST.US,D,20151124,000000,30.6168,30.8843,30.4659,30.857,71675.225238195,0
+RNST.US,D,20151125,000000,30.9118,31.0608,30.655,30.9363,161950.64132848,0
+RNST.US,D,20151127,000000,30.9197,31.1647,30.7913,30.9491,73927.28916241,0
+RNST.US,D,20151130,000000,30.9491,31.0294,30.706,30.8333,197374.47419168,0
+RNST.US,D,20151201,000000,30.9942,31.4695,30.7844,31.343,216157.31997918,0
+RNST.US,D,20151202,000000,31.3988,31.3988,30.6315,30.7991,142956.56888386,0
+RNST.US,D,20151203,000000,30.8648,31.0784,30.3944,30.4719,97018.342420693,0
+RNST.US,D,20151204,000000,30.4786,31.246,30.4297,31.2215,163610.86244525,0
+RNST.US,D,20151207,000000,31.1725,31.1813,29.9926,30.2415,130320.72494477,0
+RNST.US,D,20151208,000000,29.9476,30.072,29.4576,29.6771,145137.20350371,0
+RNST.US,D,20151209,000000,29.8044,30.0318,29.5614,29.6594,197491.82233455,0
+RNST.US,D,20151210,000000,29.821,30.0641,29.4095,29.7691,146194.35720805,0
+RNST.US,D,20151211,000000,29.2722,29.6506,28.7469,28.9597,189200.92093706,0
+RNST.US,D,20151214,000000,28.9597,29.6105,28.6059,29.3575,202769.42750719,0
+RNST.US,D,20151215,000000,29.5173,30.3091,29.5173,30.1876,352971.98910777,0
+RNST.US,D,20151216,000000,30.3091,30.4346,29.6261,30.3326,219399.18997792,0
+RNST.US,D,20151217,000000,30.1405,30.1405,29.4251,29.679,319018.5794955,0
+RNST.US,D,20151218,000000,29.5702,29.6976,29.1116,29.2822,520735.95539151,0
+RNST.US,D,20151221,000000,29.527,29.7897,29.3899,29.7555,195585.6803271,0
+RNST.US,D,20151222,000000,30.0033,30.0033,28.8509,29.3252,367127.23639219,0
+RNST.US,D,20151223,000000,29.3899,29.6261,29.2028,29.578,105633.73694363,0
+RNST.US,D,20151224,000000,29.6113,30.0514,29.5986,29.824,78643.664086612,0
+RNST.US,D,20151228,000000,29.6447,29.8994,29.4095,29.8319,83127.38356237,0
+RNST.US,D,20151229,000000,30.0269,30.3817,29.8574,30.1042,60906.747398491,0
+RNST.US,D,20151230,000000,30.0671,30.0671,29.578,29.7231,80411.029159896,0
+RNST.US,D,20151231,000000,29.7555,29.9416,29.188,29.188,141984.10992608,0
+RNST.US,D,20160104,000000,28.653,29.188,28.2629,28.6284,275644.66505842,0
+RNST.US,D,20160105,000000,28.6284,29.1283,28.6284,28.9587,114361.37751628,0
+RNST.US,D,20160106,000000,28.5677,29.1459,28.5677,28.9499,178938.57073959,0
+RNST.US,D,20160107,000000,28.5265,28.6373,28.2119,28.4834,233741.17387227,0
+RNST.US,D,20160108,000000,28.5941,28.646,27.6407,27.6945,209228.67745747,0
+RNST.US,D,20160111,000000,27.7533,27.8975,27.2613,27.3388,289000.92455277,0
+RNST.US,D,20160112,000000,27.5926,27.5926,26.9488,27.5171,148087.23377326,0
+RNST.US,D,20160113,000000,27.5671,27.5671,26.0639,26.2873,227382.94536671,0
+RNST.US,D,20160114,000000,26.3726,26.8057,26.0913,26.398,156653.6482018,0
+RNST.US,D,20160115,000000,25.5553,26.2707,25.2593,26.2177,284025.36329565,0
+RNST.US,D,20160119,000000,25.8453,26.4725,25.8296,26.1942,255476.09076659,0
+RNST.US,D,20160120,000000,25.9844,26.7811,25.2269,26.5156,281762.07476647,0
+RNST.US,D,20160121,000000,26.3294,26.7724,25.6268,25.6679,217896.11333072,0
+RNST.US,D,20160122,000000,25.912,26.2873,25.5463,26.1775,130376.84796961,0
+RNST.US,D,20160125,000000,25.8541,25.955,25.081,25.1426,127776.82129136,0
+RNST.US,D,20160126,000000,25.0143,25.7884,25.0143,25.6268,255857.72733553,0
+RNST.US,D,20160127,000000,25.6268,26.6488,25.4474,26.1442,348341.32934879,0
+RNST.US,D,20160128,000000,26.4627,26.7851,26.0716,26.2089,164737.40461667,0
+RNST.US,D,20160129,000000,26.3627,26.933,25.9207,26.933,189688.68104389,0
+RNST.US,D,20160201,000000,26.79,27.2036,26.4548,26.9153,197915.29606746,0
+RNST.US,D,20160202,000000,26.5939,26.8909,26.055,26.2588,170291.543239,0
+RNST.US,D,20160203,000000,26.4068,26.7283,25.516,26.3529,112540.95067404,0
+RNST.US,D,20160204,000000,26.3117,26.8302,25.8041,26.0981,127110.48792367,0
+RNST.US,D,20160205,000000,26.0913,26.4627,25.6845,25.8708,202788.81546123,0
+RNST.US,D,20160208,000000,25.617,26.0716,25.125,25.9912,164245.5628353,0
+RNST.US,D,20160209,000000,25.6444,26.3892,25.4033,26.1265,122887.99561809,0
+RNST.US,D,20160210,000000,26.3627,26.9673,25.8855,25.902,104000.04671134,0
+RNST.US,D,20160211,000000,25.3954,25.862,25.1083,25.6081,117653.24802806,0
+RNST.US,D,20160212,000000,26.0403,26.5862,25.8296,26.4373,111504.20534237,0
+RNST.US,D,20160216,000000,26.8439,26.9889,26.3892,26.8144,95640.777265419,0
+RNST.US,D,20160217,000000,27.0155,27.0919,26.25,26.2873,150637.25993848,0
+RNST.US,D,20160218,000000,26.3461,26.5078,26.0814,26.1265,104637.8083573,0
+RNST.US,D,20160219,000000,26.0814,26.79,26.0814,26.5666,97568.34806417,0
+RNST.US,D,20160222,000000,26.8057,26.9772,26.2687,26.8517,181610.02672219,0
+RNST.US,D,20160223,000000,26.8057,26.9488,26.2422,26.2961,77531.407776059,0
+RNST.US,D,20160224,000000,26.0001,26.4235,25.5826,26.398,64248.618423322,0
+RNST.US,D,20160225,000000,26.4235,26.692,26.1872,26.5078,61131.23949787,0
+RNST.US,D,20160226,000000,26.6577,26.9772,26.4822,26.9586,80926.340569832,0
+RNST.US,D,20160229,000000,26.9586,26.9586,26.4235,26.4822,150417.86993226,0
+RNST.US,D,20160301,000000,26.6488,27.6945,26.4303,27.618,156792.42513596,0
+RNST.US,D,20160302,000000,27.5671,27.7876,27.0389,27.6357,178482.4436104,0
+RNST.US,D,20160303,000000,27.5084,28.2472,27.3722,28.1531,129521.73715472,0
+RNST.US,D,20160304,000000,28.2542,28.3541,28.0767,28.2542,203211.2687755,0
+RNST.US,D,20160307,000000,28.2217,28.4657,28.1267,28.2629,175048.73490855,0
+RNST.US,D,20160308,000000,28.1013,28.2423,27.5515,27.576,98995.913732487,0
+RNST.US,D,20160309,000000,27.6014,27.914,27.3476,27.6444,154118.92831609,0
+RNST.US,D,20160310,000000,27.7209,28.1013,27.3202,27.7779,133724.84150625,0
+RNST.US,D,20160311,000000,27.8043,28.2982,27.6357,28.2893,122928.81236343,0
+RNST.US,D,20160314,000000,28.1522,28.2766,27.8621,28.0004,104489.84765545,0
+RNST.US,D,20160315,000000,27.9376,27.9464,27.5132,27.5308,189497.86275942,0
+RNST.US,D,20160316,000000,27.4514,27.7592,27.0585,27.1457,145812.72063911,0
+RNST.US,D,20160317,000000,27.1967,27.6151,26.8311,27.4514,381064.11408902,0
+RNST.US,D,20160318,000000,27.6417,27.8699,27.3682,27.7945,815164.48665606,0
+RNST.US,D,20160321,000000,27.7846,27.9042,27.3515,27.7102,124843.11771995,0
+RNST.US,D,20160322,000000,27.6474,27.7592,26.8556,27.7004,106383.74463929,0
+RNST.US,D,20160323,000000,27.672,27.7553,27.2986,27.2986,118862.4441088,0
+RNST.US,D,20160324,000000,27.1771,27.6327,26.8606,27.282,83522.285573548,0
+RNST.US,D,20160328,000000,27.3594,27.572,26.9173,27.1967,57095.483802235,0
+RNST.US,D,20160329,000000,27.0682,27.6151,26.8067,27.6151,125247.20349883,0
+RNST.US,D,20160330,000000,27.7259,28.1688,27.7102,28.0571,140141.23387392,0
+RNST.US,D,20160331,000000,28.1356,28.3374,28.0483,28.0571,189534.59783023,0
+RNST.US,D,20160401,000000,27.8111,28.2629,27.6817,28.2629,95422.407677844,0
+RNST.US,D,20160404,000000,28.2296,28.2384,27.8366,27.9728,120724.708115,0
+RNST.US,D,20160405,000000,27.5897,27.9777,27.2555,27.2555,125046.18102802,0
+RNST.US,D,20160406,000000,27.324,27.6641,27.0772,27.3682,85210.057993416,0
+RNST.US,D,20160407,000000,27.2163,27.5435,26.5225,26.745,69384.385405907,0
+RNST.US,D,20160408,000000,26.8879,27.1701,26.6488,26.8311,49471.936191087,0
+RNST.US,D,20160411,000000,26.9605,27.4583,26.935,27.0262,94141.782292756,0
+RNST.US,D,20160412,000000,27.0085,27.572,27.0085,27.4838,70916.033774844,0
+RNST.US,D,20160413,000000,27.6906,28.3932,27.6906,28.159,172539.52548868,0
+RNST.US,D,20160414,000000,28.0758,28.4932,28.0414,28.1356,172309.93129613,0
+RNST.US,D,20160415,000000,27.9728,28.2217,27.7102,27.8875,116074.66040198,0
+RNST.US,D,20160418,000000,27.7759,28.3462,27.6906,28.2982,95376.488839334,0
+RNST.US,D,20160419,000000,28.4001,28.7461,28.2384,28.7068,127514.57370255,0
+RNST.US,D,20160420,000000,28.7068,29.0449,28.3541,28.988,119304.28537711,0
+RNST.US,D,20160421,000000,28.9185,29.0155,28.5608,28.647,56236.291312798,0
+RNST.US,D,20160422,000000,28.5441,29.09,28.5441,28.9538,75962.00391768,0
+RNST.US,D,20160425,000000,28.7832,29.1332,28.5001,28.7646,132456.46114477,0
+RNST.US,D,20160426,000000,28.7157,29.2939,28.699,29.0155,106625.58385544,0
+RNST.US,D,20160427,000000,29.8387,29.8387,28.6,29.3125,239114.69839647,0
+RNST.US,D,20160428,000000,29.7623,29.7966,29.1332,29.4223,178025.29606258,0
+RNST.US,D,20160429,000000,29.3781,29.6868,29.1498,29.2684,104437.80630514,0
+RNST.US,D,20160502,000000,29.2331,29.6379,29.1841,29.4743,85055.974779753,0
+RNST.US,D,20160503,000000,29.1576,29.192,28.5274,28.8107,177373.24855575,0
+RNST.US,D,20160504,000000,28.654,28.9617,28.1855,28.4932,80534.499814555,0
+RNST.US,D,20160505,000000,28.4932,28.6206,28.2022,28.2542,87230.486887817,0
+RNST.US,D,20160506,000000,28.1855,28.3374,27.9904,28.3374,82903.911881625,0
+RNST.US,D,20160509,000000,28.2629,28.4844,28.0336,28.2542,135278.93908513,0
+RNST.US,D,20160510,000000,28.2717,28.6617,28.2217,28.5274,86424.356167323,0
+RNST.US,D,20160511,000000,28.458,28.5608,28.2022,28.2472,64754.746065556,0
+RNST.US,D,20160512,000000,28.3932,28.4932,27.8875,28.1688,142103.49890621,0
+RNST.US,D,20160513,000000,28.11,28.5274,27.8111,28.0004,128517.64521931,0
+RNST.US,D,20160516,000000,28.0336,28.4747,27.82,28.2717,128609.48289632,0
+RNST.US,D,20160517,000000,28.0336,28.2982,27.4211,27.5985,88157.027007068,0
+RNST.US,D,20160518,000000,27.5308,28.7157,27.5308,28.7157,105357.20349395,0
+RNST.US,D,20160519,000000,28.5696,28.7735,27.8621,28.3051,107643.9616517,0
+RNST.US,D,20160520,000000,28.3932,28.7432,28.3835,28.6303,73519.121708996,0
+RNST.US,D,20160523,000000,28.6303,28.647,28.3374,28.4265,153569.94309126,0
+RNST.US,D,20160524,000000,28.4932,29.3497,28.4491,29.2595,169097.65343777,0
+RNST.US,D,20160525,000000,29.3781,29.6427,29.3213,29.4977,110503.17466287,0
+RNST.US,D,20160526,000000,29.1028,29.4223,29.0371,29.2331,73872.186556199,0
+RNST.US,D,20160527,000000,29.1576,29.4743,29.1156,29.4643,78325.29347295,0
+RNST.US,D,20160531,000000,29.4918,29.5428,29.1076,29.336,88949.892285325,0
+RNST.US,D,20160601,000000,29.1498,29.5849,29.0371,29.5771,141657.57596336,0
+RNST.US,D,20160602,000000,29.4458,29.6016,29.2429,29.5928,90241.742275381,0
+RNST.US,D,20160603,000000,29.3301,29.3301,28.553,29.2508,132993.20134601,0
+RNST.US,D,20160606,000000,29.2684,29.7318,29.2595,29.5507,122682.89147276,0
+RNST.US,D,20160607,000000,29.4223,29.5604,29.287,29.387,55840.368882985,0
+RNST.US,D,20160608,000000,29.3968,29.5771,29.2939,29.5153,64695.56178481,0
+RNST.US,D,20160609,000000,29.387,29.387,28.9185,29.2085,62324.108880473,0
+RNST.US,D,20160610,000000,28.8764,29.2429,28.8343,29.0155,96225.477142436,0
+RNST.US,D,20160613,000000,28.988,29.1341,28.5667,28.646,83908.003817024,0
+RNST.US,D,20160614,000000,28.602,28.7912,28.1042,28.2854,99690.818821924,0
+RNST.US,D,20160615,000000,28.309,28.8166,28.112,28.2502,99212.242482795,0
+RNST.US,D,20160616,000000,27.7612,28.112,27.7366,27.9944,97552.021366032,0
+RNST.US,D,20160617,000000,28.0796,28.3423,27.7024,27.77,317805.30174023,0
+RNST.US,D,20160620,000000,28.1737,28.7372,28.1208,28.3423,91762.16603935,0
+RNST.US,D,20160621,000000,28.3599,28.5589,28.1894,28.4637,124468.62408144,0
+RNST.US,D,20160622,000000,28.4138,28.7578,28.2579,28.3423,72870.135458066,0
+RNST.US,D,20160623,000000,28.7225,29.3723,28.4903,29.3634,255090.37252311,0
+RNST.US,D,20160624,000000,27.232,28.0031,26.9243,27.0664,407883.77703425,0
+RNST.US,D,20160627,000000,26.8282,26.8282,25.8923,25.9521,222681.87672201,0
+RNST.US,D,20160628,000000,26.3382,26.4176,26.0383,26.3049,294934.65890678,0
+RNST.US,D,20160629,000000,26.6528,27.0105,26.496,26.8949,168507.85146759,0
+RNST.US,D,20160630,000000,27.1124,27.7279,26.741,27.7122,156824.0581136,0
+RNST.US,D,20160701,000000,27.5897,27.5897,27.0438,27.4025,91743.798503947,0
+RNST.US,D,20160705,000000,27.2055,27.2055,26.6625,26.8674,82602.888384732,0
+RNST.US,D,20160706,000000,26.7498,27.1026,26.5479,27.0664,136305.48023046,0
+RNST.US,D,20160707,000000,27.0664,27.4769,27.0664,27.375,115119.54856098,0
+RNST.US,D,20160708,000000,27.77,28.1894,27.77,28.0287,131303.38808887,0
+RNST.US,D,20160711,000000,27.8808,28.7137,27.8808,28.6108,176691.60890855,0
+RNST.US,D,20160712,000000,28.8675,29.1763,28.8675,29.1586,169127.24557814,0
+RNST.US,D,20160713,000000,29.1429,29.2095,28.8588,29.0057,140157.56057206,0
+RNST.US,D,20160714,000000,29.485,29.4937,29.0861,29.289,157236.30724155,0
+RNST.US,D,20160715,000000,29.5634,29.6045,29.0302,29.1429,158169.99029123,0
+RNST.US,D,20160718,000000,29.1429,29.4085,28.9617,29.0302,74309.946149986,0
+RNST.US,D,20160719,000000,28.997,29.2439,28.9273,29.0724,103114.32333743,0
+RNST.US,D,20160720,000000,29.1429,29.1429,27.8308,28.4325,316097.12094768,0
+RNST.US,D,20160721,000000,28.2169,28.2669,27.7446,28.0796,171692.57802285,0
+RNST.US,D,20160722,000000,28.0355,28.4814,27.9405,28.3021,101956.14818838,0
+RNST.US,D,20160725,000000,28.3188,28.3501,27.8895,28.0111,137365.6951907,0
+RNST.US,D,20160726,000000,27.9072,28.0943,27.8984,28.0111,101611.24669024,0
+RNST.US,D,20160727,000000,28.0522,28.2579,27.9767,28.0601,91519.306404569,0
+RNST.US,D,20160728,000000,28.0943,28.0943,27.8308,27.9326,84700.869095281,0
+RNST.US,D,20160729,000000,27.814,27.8611,27.5818,27.6161,251803.60410449,0
+RNST.US,D,20160801,000000,27.5642,27.7523,27.2976,27.3594,91313.181840595,0
+RNST.US,D,20160802,000000,27.3153,27.4123,27.0928,27.1369,128223.76465286,0
+RNST.US,D,20160803,000000,27.1447,27.375,27.084,27.3594,202854.12225376,0
+RNST.US,D,20160804,000000,27.4211,27.6427,27.3153,27.3839,104460.25551506,0
+RNST.US,D,20160805,000000,27.6494,28.2854,27.5818,28.207,230697.26508843,0
+RNST.US,D,20160808,000000,28.207,28.4325,27.9856,28.0698,68299.680398459,0
+RNST.US,D,20160809,000000,28.1306,28.2423,28.0031,28.112,107521.51141568,0
+RNST.US,D,20160810,000000,28.156,28.2169,27.9856,28.1042,179702.86429611,0
+RNST.US,D,20160811,000000,28.156,28.4138,27.0478,28.3698,136156.49910997,0
+RNST.US,D,20160812,000000,28.1894,28.3501,27.9239,28.3345,123956.37392741,0
+RNST.US,D,20160815,000000,28.2247,28.7627,28.2247,28.653,149902.55852232,0
+RNST.US,D,20160816,000000,28.5932,28.7627,28.406,28.653,118750.19805911,0
+RNST.US,D,20160817,000000,28.646,28.9175,28.646,28.7627,187099.87897062,0
+RNST.US,D,20160818,000000,28.7725,29.0724,28.6284,29.0537,122243.0910417,0
+RNST.US,D,20160819,000000,29.0371,29.1929,28.8911,29.1851,219588.98784375,0
+RNST.US,D,20160822,000000,29.1429,29.3557,29.0537,29.2802,86222.313277883,0
+RNST.US,D,20160823,000000,29.289,29.4761,29.2185,29.2439,80883.482987224,0
+RNST.US,D,20160824,000000,29.3557,29.579,29.2185,29.5712,205439.86307115,0
+RNST.US,D,20160825,000000,29.485,29.8437,29.3889,29.8338,106868.44349022,0
+RNST.US,D,20160826,000000,29.8437,30.1621,29.7261,30.1024,161313.90010115,0
+RNST.US,D,20160829,000000,30.0396,30.3581,30.0396,30.0828,134315.66389506,0
+RNST.US,D,20160830,000000,30.0396,30.5032,30.0396,30.4856,100059.18994863,0
+RNST.US,D,20160831,000000,30.4355,30.6649,30.0828,30.3837,133591.16666525,0
+RNST.US,D,20160901,000000,30.4003,30.5218,29.8701,30.2366,128398.25623918,0
+RNST.US,D,20160902,000000,30.1621,30.4003,29.8613,30.4003,87201.915166078,0
+RNST.US,D,20160906,000000,30.4856,30.4856,29.7741,29.9211,105645.98196724,0
+RNST.US,D,20160907,000000,29.8182,30.5032,29.8182,30.4933,170657.87352845,0
+RNST.US,D,20160908,000000,30.4709,30.5032,30.1542,30.4287,78602.847341271,0
+RNST.US,D,20160909,000000,30.3493,30.5032,30.0739,30.0739,99057.138850499,0
+RNST.US,D,20160912,000000,29.0097,29.9553,29.0097,29.9553,219369.59783755,0
+RNST.US,D,20160913,000000,29.6105,29.6105,29.1763,29.5242,166687.42462535,0
+RNST.US,D,20160914,000000,29.4311,29.5428,29.0852,29.1116,97024.464932495,0
+RNST.US,D,20160915,000000,29.0939,29.4546,28.9557,29.1968,103572.4913039,0
+RNST.US,D,20160916,000000,29.2655,29.3007,28.9342,29.1283,390345.84197965,0
+RNST.US,D,20160919,000000,29.2389,29.3477,28.9028,29.0342,94431.58118468,0
+RNST.US,D,20160920,000000,29.1116,29.1811,28.9646,28.9823,64821.073276735,0
+RNST.US,D,20160921,000000,29.1283,29.2468,28.8186,28.947,75264.037572342,0
+RNST.US,D,20160922,000000,29.1116,29.2233,28.9303,29.1636,181686.5581197,0
+RNST.US,D,20160923,000000,28.991,29.284,28.8617,28.8705,99489.796351118,0
+RNST.US,D,20160926,000000,28.699,28.7931,28.2413,28.3982,131845.23038327,0
+RNST.US,D,20160927,000000,28.3178,29.3761,28.0777,28.5941,181750.84449362,0
+RNST.US,D,20160928,000000,28.647,28.8029,28.4991,28.7549,215416.49605123,0
+RNST.US,D,20160929,000000,28.7745,29.0097,28.3599,28.4717,275591.60328948,0
+RNST.US,D,20160930,000000,28.6383,29.0852,28.4717,28.9724,150163.78569251,0
+RNST.US,D,20161003,000000,28.7157,28.8186,28.4462,28.507,103620.45097967,0
+RNST.US,D,20161004,000000,28.5344,28.9381,28.5344,28.6892,110357.25479828,0
+RNST.US,D,20161005,000000,28.7068,29.2752,28.653,29.137,143950.4566329,0
+RNST.US,D,20161006,000000,29.1203,29.2047,28.9303,29.1636,61773.082818363,0
+RNST.US,D,20161007,000000,29.1713,29.2468,28.8117,29.1811,41685.121598575,0
+RNST.US,D,20161010,000000,29.2752,29.5153,29,29.3527,75956.901824512,0
+RNST.US,D,20161011,000000,29.3184,29.5428,28.9028,29.0939,60899.604468056,0
+RNST.US,D,20161012,000000,28.991,29.6516,28.991,29.0939,45780.061574955,0
+RNST.US,D,20161013,000000,28.8852,28.8852,28.1806,28.3599,71395.630532606,0
+RNST.US,D,20161014,000000,28.603,28.7157,28.2159,28.3256,118993.05769388,0
+RNST.US,D,20161017,000000,28.1884,28.3795,28.0434,28.0503,261885.34020382,0
+RNST.US,D,20161018,000000,28.4403,28.603,28.0846,28.4403,134342.19477953,0
+RNST.US,D,20161019,000000,28.8852,29.6888,28.2845,29.3281,275969.15818389,0
+RNST.US,D,20161020,000000,29.2752,29.4546,28.8617,28.991,237465.70188468,0
+RNST.US,D,20161021,000000,28.6617,29.1713,28.5589,29.1203,147016.81462669,0
+RNST.US,D,20161024,000000,29.3948,29.5859,29.1283,29.4458,133453.41014973,0
+RNST.US,D,20161025,000000,29.4633,29.679,29.0753,29.1713,92126.455491523,0
+RNST.US,D,20161026,000000,29.1283,29.334,28.9126,29.0479,93681.573489031,0
+RNST.US,D,20161027,000000,29.3095,29.3604,28.949,29.1028,80505.928092815,0
+RNST.US,D,20161028,000000,29.137,29.137,28.6716,28.9126,110943.99551256,0
+RNST.US,D,20161031,000000,28.9557,29.1636,28.8343,29.0665,134039.13044538,0
+RNST.US,D,20161101,000000,29.1283,29.284,28.5344,28.699,136386.09330251,0
+RNST.US,D,20161102,000000,28.653,28.653,28.1727,28.1727,108086.82333866,0
+RNST.US,D,20161103,000000,28.3501,28.5941,28.2579,28.3423,136022.82426897,0
+RNST.US,D,20161104,000000,28.406,28.5344,28.0101,28.0777,160417.97254091,0
+RNST.US,D,20161107,000000,28.6108,28.9557,28.455,28.8784,233749.33722134,0
+RNST.US,D,20161108,000000,28.8029,28.9126,28.3178,28.4403,291651.9721627,0
+RNST.US,D,20161109,000000,28.603,30.5493,28.3178,30.4473,352466.88188418,0
+RNST.US,D,20161110,000000,30.9706,31.9692,30.0661,31.8419,323493.11520355,0
+RNST.US,D,20161111,000000,31.8487,33.2814,31.6272,33.1188,364020.06165307,0
+RNST.US,D,20161114,000000,33.1442,34.824,33.1442,33.5059,263611.88853176,0
+RNST.US,D,20161115,000000,33.2187,33.4441,32.4445,33.4187,360320.02368787,0
+RNST.US,D,20161116,000000,32.911,33.4705,32.911,33.1355,176153.84828866,0
+RNST.US,D,20161117,000000,33.3167,33.7627,32.9179,33.5569,244493.32501384,0
+RNST.US,D,20161118,000000,33.6852,34.4603,33.5656,34.2213,281228.39582113,0
+RNST.US,D,20161121,000000,34.28,34.4153,33.8057,34.332,221906.35856053,0
+RNST.US,D,20161122,000000,34.4603,35.3031,34.3819,35.2473,220041.03329842,0
+RNST.US,D,20161123,000000,35.3316,36.0167,34.9778,35.4276,209047.0429407,0
+RNST.US,D,20161125,000000,35.5021,35.5541,35.163,35.5109,59377.139866821,0
+RNST.US,D,20161128,000000,34.7533,35.308,34.4202,34.7533,167520.08623032,0
+RNST.US,D,20161129,000000,34.332,35.2953,34.332,35.1757,269038.47482491,0
+RNST.US,D,20161130,000000,35.6765,35.995,35.2953,35.7177,292494.837954,0
+RNST.US,D,20161201,000000,35.8314,36.7281,35.8314,36.5605,304524.55322475,0
+RNST.US,D,20161202,000000,36.1861,36.2498,35.6363,35.9764,217594.06941519,0
+RNST.US,D,20161205,000000,36.2861,36.8163,36.2449,36.6576,189803.98834948,0
+RNST.US,D,20161206,000000,36.8711,37.1642,36.4243,37.029,191379.51471966,0
+RNST.US,D,20161207,000000,37.0191,37.4405,36.6173,37.4179,216004.25718415,0
+RNST.US,D,20161208,000000,37.5297,38.3116,36.976,38.0628,208083.76775063,0
+RNST.US,D,20161209,000000,38.0716,38.4646,37.7511,38.4392,222293.09722263,0
+RNST.US,D,20161212,000000,38.3009,38.4459,37.0652,37.2994,213678.72311831,0
+RNST.US,D,20161213,000000,37.4297,37.8972,36.9506,37.2484,217666.51913817,0
+RNST.US,D,20161214,000000,35.994,36.194,35.4237,35.8461,1426772.8030385,0
+RNST.US,D,20161215,000000,36.1469,36.7104,35.9048,36.3988,679080.43726908,0
+RNST.US,D,20161216,000000,36.4341,36.6133,35.6334,35.8548,1329658.5412662,0
+RNST.US,D,20161219,000000,35.7589,36.2362,35.4824,36.0724,298086.73206578,0
+RNST.US,D,20161220,000000,36.2959,36.7525,36.1852,36.7525,361547.58730401,0
+RNST.US,D,20161221,000000,36.6761,36.8554,36.1656,36.7368,361863.91708041,0
+RNST.US,D,20161222,000000,36.9113,36.9613,36.5527,36.5986,240158.58665857,0
+RNST.US,D,20161223,000000,36.7202,36.7615,36.5527,36.6761,219109.391086,0
+RNST.US,D,20161227,000000,36.684,37.1279,36.6594,37.0945,287801.93265837,0
+RNST.US,D,20161228,000000,37.2484,37.2484,36.3478,36.6272,151382.16554095,0
+RNST.US,D,20161229,000000,36.6438,36.8397,36.3557,36.6183,185633.53739422,0
+RNST.US,D,20161230,000000,36.8182,36.9829,36.3478,36.5233,217726.72383755,0
+RNST.US,D,20170103,000000,37.1583,37.325,36.3057,36.6183,282351.87673665,0
+RNST.US,D,20170104,000000,36.7525,36.9613,36.3988,36.6594,353438.3204233,0
+RNST.US,D,20170105,000000,36.5615,36.8927,35.5953,36.0724,221486.96650214,0
+RNST.US,D,20170106,000000,36.1116,36.4341,35.7315,35.7589,203069.43058545,0
+RNST.US,D,20170109,000000,35.605,35.605,34.9523,35.0513,303005.14987942,0
+RNST.US,D,20170110,000000,35.2346,35.459,35.0091,35.2904,434406.49815711,0
+RNST.US,D,20170111,000000,35.2816,35.4414,34.9699,35.3708,293541.787472,0
+RNST.US,D,20170112,000000,35.2257,35.2423,34.1174,34.6868,285671.29855155,0
+RNST.US,D,20170113,000000,34.9189,35.4502,34.6779,34.9189,208279.68812828,0
+RNST.US,D,20170117,000000,34.4446,34.4446,33.5117,33.5362,278170.20117642,0
+RNST.US,D,20170118,000000,34.8602,35.4658,33.4765,34.43,520907.38572194,0
+RNST.US,D,20170119,000000,34.43,34.5465,33.7793,34.1007,350256.65512394,0
+RNST.US,D,20170120,000000,34.2026,34.4526,33.9606,34.2536,182333.50353336,0
+RNST.US,D,20170123,000000,34.1096,34.2741,33.7617,34.0742,149107.65240681,0
+RNST.US,D,20170124,000000,34.23,34.8435,34.0282,34.6779,199578.57844011,0
+RNST.US,D,20170125,000000,35.117,35.657,35.117,35.3522,207128.65590965,0
+RNST.US,D,20170126,000000,35.4051,35.4981,35.0925,35.2816,116887.93405291,0
+RNST.US,D,20170127,000000,35.2423,35.3795,34.6094,34.9895,145877.00701302,0
+RNST.US,D,20170130,000000,34.723,34.723,33.8547,34.3829,140657.56570249,0
+RNST.US,D,20170131,000000,34.2457,34.627,33.9684,34.43,297914.2813167,0
+RNST.US,D,20170201,000000,34.7476,35.3962,34.2987,34.4359,155578.12696206,0
+RNST.US,D,20170202,000000,34.0645,34.2193,33.745,33.9508,150276.0317422,0
+RNST.US,D,20170203,000000,34.4526,34.9189,34.3251,34.8955,149090.30529003,0
+RNST.US,D,20170206,000000,34.5652,34.8955,34.1331,34.5927,136854.4654553,0
+RNST.US,D,20170207,000000,34.7318,34.7476,34.0459,34.281,93175.445846797,0
+RNST.US,D,20170208,000000,34.0282,34.0282,33.2501,33.3873,260895.53412929,0
+RNST.US,D,20170209,000000,33.4677,34.3663,33.3657,33.9508,193299.94258797,0
+RNST.US,D,20170210,000000,34.2125,34.575,33.9684,34.5231,197308.1469805,0
+RNST.US,D,20170213,000000,34.6427,35.5266,34.6427,35.2659,171607.88327627,0
+RNST.US,D,20170214,000000,35.2423,35.7148,34.9189,35.459,226584.97799528,0
+RNST.US,D,20170215,000000,35.6246,35.6883,35.2659,35.4796,171155.83782161,0
+RNST.US,D,20170216,000000,35.4904,35.4904,35.0091,35.4658,167289.47161914,0
+RNST.US,D,20170217,000000,35.3178,35.5668,35.1709,35.5266,133691.16769134,0
+RNST.US,D,20170221,000000,35.7589,35.8373,35.4325,35.8039,134970.77265779,0
+RNST.US,D,20170222,000000,35.6334,36.2528,35.2257,35.8971,217636.92699781,0
+RNST.US,D,20170223,000000,35.9577,36.1206,35.2081,36.1116,173784.4362216,0
+RNST.US,D,20170224,000000,35.5863,36.0362,35.2904,35.5599,156356.70637943,0
+RNST.US,D,20170227,000000,35.5501,35.8638,35.308,35.7148,171920.13137814,0
+RNST.US,D,20170228,000000,35.648,35.6814,35.1777,35.4981,247606.62226475,0
+RNST.US,D,20170301,000000,36.34,36.8084,36.2107,36.5801,200157.15580533,0
+RNST.US,D,20170302,000000,36.6085,36.9113,34.9289,35.4971,227276.82182881,0
+RNST.US,D,20170303,000000,35.6423,35.8921,35.5334,35.6423,112739.93230758,0
+RNST.US,D,20170306,000000,35.4658,36.139,35.4345,35.8971,220330.83219034,0
+RNST.US,D,20170307,000000,35.8882,36.3234,35.4658,35.5501,138931.01737455,0
+RNST.US,D,20170308,000000,35.9744,36.1567,35.2816,35.2904,183621.27184889,0
+RNST.US,D,20170309,000000,35.3875,35.7961,35.3178,35.3795,139911.63968137,0
+RNST.US,D,20170310,000000,35.5501,35.9577,34.8955,35.361,168123.15364274,0
+RNST.US,D,20170313,000000,35.2904,35.8461,35.2257,35.5953,160283.27728129,0
+RNST.US,D,20170314,000000,35.4051,35.7412,35.0601,35.648,171571.14820547,0
+RNST.US,D,20170315,000000,35.8049,36.0744,35.2719,35.4658,166850.69160672,0
+RNST.US,D,20170316,000000,35.5953,35.8775,35.1964,35.36,227959.48189466,0
+RNST.US,D,20170317,000000,35.2552,35.8892,34.9327,35.7599,1454392.4741924,0
+RNST.US,D,20170320,000000,35.6814,35.8725,35.0905,35.5324,532656.48586848,0
+RNST.US,D,20170321,000000,35.7226,35.7226,33.3451,33.354,328521.73822962,0
+RNST.US,D,20170322,000000,33.059,33.5529,32.8238,33.3031,269947.66782739,0
+RNST.US,D,20170323,000000,33.2394,34.186,33.059,33.7901,204384.75020407,0
+RNST.US,D,20170324,000000,33.9782,34.3271,33.5793,33.938,188197.8494203,0
+RNST.US,D,20170327,000000,33.2305,33.8557,32.8238,33.8057,162965.95786886,0
+RNST.US,D,20170328,000000,33.6832,34.4918,33.4569,34.3516,174809.9569483,0
+RNST.US,D,20170329,000000,34.3094,34.3427,33.8381,34.1694,99629.593703912,0
+RNST.US,D,20170330,000000,34.2153,35.0738,34.2153,34.9768,354235.26737609,0
+RNST.US,D,20170331,000000,34.9327,34.9768,34.4055,34.4828,346309.67584942,0
+RNST.US,D,20170403,000000,34.6054,34.723,33.7704,34.2153,176519.15815947,0
+RNST.US,D,20170404,000000,34.1351,34.5975,34.1351,34.5603,263346.57968705,0
+RNST.US,D,20170405,000000,34.9416,34.9416,34.1351,34.3017,402871.48070631,0
+RNST.US,D,20170406,000000,34.2467,34.8142,34.0047,34.6916,212549.119691,0
+RNST.US,D,20170407,000000,34.3702,34.8925,34.3339,34.7191,290263.18240246,0
+RNST.US,D,20170410,000000,34.7348,35.0572,34.5251,34.7769,167732.33330609,0
+RNST.US,D,20170411,000000,34.7093,35.5158,34.5799,35.458,147787.23069501,0
+RNST.US,D,20170412,000000,35.3345,35.5256,34.6818,34.8053,193231.57453952,0
+RNST.US,D,20170413,000000,34.7513,35.0895,34.4251,34.4466,392147.90128648,0
+RNST.US,D,20170417,000000,34.5877,35.0484,34.2389,35.0161,170641.54683031,0
+RNST.US,D,20170418,000000,34.769,35.2326,34.5437,35.0964,169196.63404522,0
+RNST.US,D,20170419,000000,35.2885,35.95,35.2719,35.6334,161049.61167507,0
+RNST.US,D,20170420,000000,35.8892,36.5252,35.6883,36.4733,161184.3069347,0
+RNST.US,D,20170421,000000,36.4028,36.5839,34.8485,36.3861,232266.6689468,0
+RNST.US,D,20170424,000000,37.4621,37.714,36.9917,37.2886,208370.50538667,0
+RNST.US,D,20170425,000000,37.6277,38.0197,36.9074,37.4444,287423.35734533,0
+RNST.US,D,20170426,000000,36.7957,38.0961,35.1924,37.5336,357781.22212763,0
+RNST.US,D,20170427,000000,37.5855,37.6022,36.6399,36.9436,276466.10205841,0
+RNST.US,D,20170428,000000,37.0015,37.1651,36.684,36.8368,317536.93163961,0
+RNST.US,D,20170501,000000,37.0916,37.2318,36.4997,36.8976,219068.57434065,0
+RNST.US,D,20170502,000000,36.88,37.0446,36.4028,37.0191,233230.9645555,0
+RNST.US,D,20170503,000000,36.8143,37.2631,36.7251,37.1563,189526.43448116,0
+RNST.US,D,20170504,000000,37.4973,37.8364,37.2396,37.4886,133414.63424165,0
+RNST.US,D,20170505,000000,37.6797,37.8453,36.9839,37.2318,161988.39681793,0
+RNST.US,D,20170508,000000,37.2121,37.6111,37.1015,37.323,170761.95622906,0
+RNST.US,D,20170509,000000,37.3857,37.5434,36.5939,36.7761,142583.09566398,0
+RNST.US,D,20170510,000000,36.5839,36.9672,36.49,36.88,182339.62604517,0
+RNST.US,D,20170511,000000,36.6643,36.7251,36.0656,36.2616,177981.41806133,0
+RNST.US,D,20170512,000000,36.0314,36.3244,35.7148,36.2302,142293.29677205,0
+RNST.US,D,20170515,000000,36.4028,36.831,36.3174,36.4733,209265.41252827,0
+RNST.US,D,20170516,000000,36.49,36.631,36.1959,36.6232,165537.41282537,0
+RNST.US,D,20170517,000000,35.8049,35.9764,34.6397,34.9327,255475.07034795,0
+RNST.US,D,20170518,000000,34.7603,35.605,34.7603,35.36,164284.33874338,0
+RNST.US,D,20170519,000000,35.3345,35.6883,35.0415,35.2719,233059.53422507,0
+RNST.US,D,20170522,000000,35.4658,35.507,34.9964,35.3865,109690.92143058,0
+RNST.US,D,20170523,000000,35.5158,36.2087,35.0572,35.9597,136376.90953481,0
+RNST.US,D,20170524,000000,36.0314,36.0568,35.4492,35.8648,137832.02650623,0
+RNST.US,D,20170525,000000,35.9676,36.2048,35.6814,35.9333,110069.49674361,0
+RNST.US,D,20170526,000000,35.8147,36.0381,35.605,35.9058,116476.70534359,0
+RNST.US,D,20170530,000000,35.7499,35.9157,34.9082,35.2326,171131.34777441,0
+RNST.US,D,20170531,000000,35.2796,35.4404,34.3271,34.7093,229264.59732694,0
+RNST.US,D,20170601,000000,34.8995,35.6647,34.4741,35.6647,223605.35558536,0
+RNST.US,D,20170602,000000,35.1699,36.3772,34.8847,35.9862,215069.55371583,0
+RNST.US,D,20170605,000000,36.0744,36.2989,35.8235,35.9333,135916.70073109,0
+RNST.US,D,20170606,000000,35.5953,35.8892,35.4227,35.648,168905.81473466,0
+RNST.US,D,20170607,000000,35.8383,36.2225,35.4129,35.8892,177039.57166258,0
+RNST.US,D,20170608,000000,35.6736,37.8786,35.6736,37.2221,226402.32305988,0
+RNST.US,D,20170609,000000,37.5855,38.6263,37.5669,38.3686,351210.74654629,0
+RNST.US,D,20170612,000000,38.3862,39.2339,37.7756,38.1951,181675.33351473,0
+RNST.US,D,20170613,000000,38.3236,38.5156,38.0206,38.3402,186595.79216564,0
+RNST.US,D,20170614,000000,38.0785,38.4979,37.5895,38.4185,236495.28376418,0
+RNST.US,D,20170615,000000,38.105,38.9615,38.105,38.4607,186605.99635198,0
+RNST.US,D,20170616,000000,38.1305,38.3136,37.9815,38.1941,369382.3615723,0
+RNST.US,D,20170619,000000,38.4685,38.6273,38.0432,38.2617,137415.69570374,0
+RNST.US,D,20170620,000000,38.0256,38.0256,37.4749,37.5895,116368.54096843,0
+RNST.US,D,20170621,000000,37.6767,37.7297,37.0955,37.2268,136534.05400437,0
+RNST.US,D,20170622,000000,37.2268,37.5561,36.7702,37.2073,127343.14337211,0
+RNST.US,D,20170623,000000,37.3454,37.4669,37.1289,37.4259,285648.84934161,0
+RNST.US,D,20170626,000000,37.513,37.7913,37.0759,37.1053,178914.08069238,0
+RNST.US,D,20170627,000000,37.3278,38.1138,37.3278,37.4582,157361.81873348,0
+RNST.US,D,20170628,000000,37.6864,38.2117,37.6864,38.0521,159933.27368998,0
+RNST.US,D,20170629,000000,38.6175,38.9889,37.8178,38.691,213395.0467382,0
+RNST.US,D,20170630,000000,38.7164,39.0447,37.9932,38.156,241962.68680267,0
+RNST.US,D,20170703,000000,38.4274,39.3427,38.0785,38.7949,198283.66719417,0
+RNST.US,D,20170705,000000,38.8213,39.4828,38.1235,39.4465,353615.87326554,0
+RNST.US,D,20170706,000000,39.2123,39.5318,38.6626,38.7164,374338.53487538,0
+RNST.US,D,20170707,000000,39.1007,39.1947,38.3862,38.3862,304811.29086078,0
+RNST.US,D,20170710,000000,38.4342,38.594,37.9844,38.0618,164521.07586635,0
+RNST.US,D,20170711,000000,37.9393,38.0432,37.4846,37.6414,220500.22168351,0
+RNST.US,D,20170712,000000,37.513,37.9227,37.2534,37.513,230903.38965241,0
+RNST.US,D,20170713,000000,37.5306,37.8433,36.979,37.1602,337145.29610163,0
+RNST.US,D,20170714,000000,36.8544,37.3092,36.4037,37.0465,274618.12391309,0
+RNST.US,D,20170717,000000,36.9006,37.2925,36.682,37.0465,148929.07914593,0
+RNST.US,D,20170718,000000,36.7271,37.0858,36.5419,36.971,228982.96178409,0
+RNST.US,D,20170719,000000,37.1456,38.1853,36.4644,36.9006,302720.45308067,0
+RNST.US,D,20170720,000000,37.121,37.1456,36.535,36.9104,264494.55064977,0
+RNST.US,D,20170721,000000,37.1504,37.1504,36.0597,36.3341,457054.68972843,0
+RNST.US,D,20170724,000000,36.2469,36.9867,36.2469,36.779,249230.10831071,0
+RNST.US,D,20170725,000000,36.9623,37.8266,36.8858,37.7826,245342.31331694,0
+RNST.US,D,20170726,000000,37.7384,37.7384,36.8917,37.1779,299214.29465584,0
+RNST.US,D,20170727,000000,37.1974,37.513,36.7448,37.1289,279516.13335406,0
+RNST.US,D,20170728,000000,36.9456,37.0563,36.5772,36.8829,116700.17702434,0
+RNST.US,D,20170731,000000,37.0053,37.3915,36.779,36.979,164550.66800673,0
+RNST.US,D,20170801,000000,37.0759,37.318,36.8634,37.121,122536.97160816,0
+RNST.US,D,20170802,000000,37.0759,37.4014,36.5585,36.7605,296687.7381192,0
+RNST.US,D,20170803,000000,36.6409,36.8447,36.491,36.6486,242226.97522876,0
+RNST.US,D,20170804,000000,36.6908,37.0662,36.5507,36.779,280426.34677517,0
+RNST.US,D,20170807,000000,36.7173,36.7349,36.2048,36.2616,133344.22535594,0
+RNST.US,D,20170808,000000,36.2048,36.8917,36.046,36.3439,246535.18269954,0
+RNST.US,D,20170809,000000,36.0734,36.5095,35.8872,36.0127,294997.92486205,0
+RNST.US,D,20170810,000000,35.6795,35.8029,34.9454,34.9808,172357.89097191,0
+RNST.US,D,20170811,000000,35.166,35.2766,34.2927,34.5622,230227.87251701,0
+RNST.US,D,20170814,000000,35.0101,35.4629,34.7466,35.4002,403081.68694482,0
+RNST.US,D,20170815,000000,35.4629,35.703,35.1924,35.2376,164088.41836574,0
+RNST.US,D,20170816,000000,35.4188,35.7305,35.2286,35.4188,270765.02315285,0
+RNST.US,D,20170817,000000,35.3316,35.5041,34.7299,34.8514,582302.9136459,0
+RNST.US,D,20170818,000000,34.5113,34.8798,34.3094,34.5995,201936.76590223,0
+RNST.US,D,20170821,000000,34.4663,34.4663,34.1281,34.3349,121177.77398828,0
+RNST.US,D,20170822,000000,34.6338,34.6338,34.3976,34.5622,129442.1445013,0
+RNST.US,D,20170823,000000,34.1517,34.8083,34.1517,34.4848,140210.622341,0
+RNST.US,D,20170824,000000,34.676,34.721,34.3281,34.5897,91472.367147425,0
+RNST.US,D,20170825,000000,34.7466,34.8514,34.5202,34.6946,138778.97499815,0
+RNST.US,D,20170828,000000,34.8798,34.9033,34.4075,34.5437,116793.03511998,0
+RNST.US,D,20170829,000000,34.1428,34.6584,34.0939,34.5271,139549.39106647,0
+RNST.US,D,20170830,000000,34.5202,34.8798,34.5202,34.7633,127026.81359572,0
+RNST.US,D,20170831,000000,34.8514,34.9808,34.5819,34.7466,142197.37742049,0
+RNST.US,D,20170901,000000,34.8083,35.0738,34.7377,34.9279,114960.36325415,0
+RNST.US,D,20170905,000000,34.6848,34.721,33.6725,33.7694,166071.0917707,0
+RNST.US,D,20170906,000000,33.937,34.1428,33.5696,33.5951,207164.37056182,0
+RNST.US,D,20170907,000000,33.6725,33.6911,32.8708,33.0707,159630.20935582,0
+RNST.US,D,20170908,000000,32.9326,33.7519,32.9326,33.4107,168786.42575454,0
+RNST.US,D,20170911,000000,33.743,34.187,33.743,34.0135,256586.30623987,0
+RNST.US,D,20170912,000000,34.1114,34.721,34.0939,34.6848,137557.53389381,0
+RNST.US,D,20170913,000000,34.7123,34.9533,34.5995,34.8161,176307.93150234,0
+RNST.US,D,20170914,000000,34.9543,35.1846,34.576,34.6328,166129.25563282,0
+RNST.US,D,20170915,000000,34.6484,34.8161,34.1575,34.6328,308182.75402598,0
+RNST.US,D,20170918,000000,34.7299,35.263,34.6936,35.0944,149792.3533099,0
+RNST.US,D,20170919,000000,35.0474,35.36,34.7633,35.263,343048.41789664,0
+RNST.US,D,20170920,000000,35.1944,35.8676,34.8347,35.6157,179626.33289859,0
+RNST.US,D,20170921,000000,35.4894,35.9303,35.3502,35.6657,161046.55041917,0
+RNST.US,D,20170922,000000,35.5334,35.9724,35.3433,35.8079,144321.88901552,0
+RNST.US,D,20170925,000000,35.7529,35.9911,35.4119,35.9813,152958.71232977,0
+RNST.US,D,20170926,000000,36.0519,36.2782,35.7529,36.2362,112494.0114169,0
+RNST.US,D,20170927,000000,36.5674,37.5248,36.3851,37.1994,212299.11712578,0
+RNST.US,D,20170928,000000,37.1701,37.6218,36.8839,37.3759,195076.49142897,0
+RNST.US,D,20170929,000000,37.4356,38.0069,37.271,37.5935,244403.52817409,0
+RNST.US,D,20171002,000000,37.5935,37.9197,37.3053,37.9099,160344.50239929,0
+RNST.US,D,20171003,000000,37.9012,37.9197,37.2455,37.6365,231645.23399898,0
+RNST.US,D,20171004,000000,37.6297,37.8393,37.0779,37.1456,126487.01213858,0
+RNST.US,D,20171005,000000,37.2867,37.5248,37.1994,37.3474,239489.19203498,0
+RNST.US,D,20171006,000000,37.5669,37.7335,37.2044,37.3847,212937.89919037,0
+RNST.US,D,20171009,000000,37.3759,37.5336,37.1524,37.2288,115456.28671006,0
+RNST.US,D,20171010,000000,37.4699,37.8639,37.321,37.8139,246938.24805979,0
+RNST.US,D,20171011,000000,37.7434,37.8639,37.3297,37.7335,115890.98504795,0
+RNST.US,D,20171012,000000,37.8237,37.859,37.3611,37.4699,119822.65804296,0
+RNST.US,D,20171013,000000,37.366,37.6297,36.8554,37.4042,89363.161831907,0
+RNST.US,D,20171016,000000,37.3573,37.7188,37.3573,37.5758,116414.45980694,0
+RNST.US,D,20171017,000000,37.4199,37.6816,37.0417,37.3053,146482.11526271,0
+RNST.US,D,20171018,000000,34.2733,37.4621,34.2733,36.6653,366229.26799467,0
+RNST.US,D,20171019,000000,36.1656,36.8643,36.1196,36.8397,289959.09764967,0
+RNST.US,D,20171020,000000,37.4121,37.5758,37.1524,37.366,324073.73340603,0
+RNST.US,D,20171023,000000,37.4121,37.5248,36.2724,37.1456,194768.32500164,0
+RNST.US,D,20171024,000000,37.4356,37.7913,36.9016,37.3474,293797.91254902,0
+RNST.US,D,20171025,000000,37.5248,37.5248,36.6476,37.1456,163835.35454463,0
+RNST.US,D,20171026,000000,37.2455,37.5591,37.0878,37.4042,144996.38573228,0
+RNST.US,D,20171027,000000,37.371,37.6032,37.2377,37.6032,154315.86911237,0
+RNST.US,D,20171030,000000,37.2455,37.3297,36.1039,36.3164,151821.96597201,0
+RNST.US,D,20171031,000000,36.4018,36.8251,36.2282,36.2782,131801.35238203,0
+RNST.US,D,20171101,000000,36.6232,36.9016,35.9303,36.2782,136483.03307269,0
+RNST.US,D,20171102,000000,36.2685,36.6986,35.8588,36.631,99908.167990867,0
+RNST.US,D,20171103,000000,36.6232,36.6908,35.9382,36.5575,145890.27245527,0
+RNST.US,D,20171106,000000,36.4546,36.7605,36.0362,36.4096,77700.797269225,0
+RNST.US,D,20171107,000000,36.4194,36.6232,35.2306,35.4649,124570.66594479,0
+RNST.US,D,20171108,000000,35.2866,35.2866,34.7377,35.2395,87811.105090299,0
+RNST.US,D,20171109,000000,34.9454,35.31,34.3594,34.6064,149427.0434391,0
+RNST.US,D,20171110,000000,34.5985,35.0621,34.3417,35.0542,393393.83243803,0
+RNST.US,D,20171113,000000,34.8514,35.6981,34.6936,35.6344,168706.83310113,0
+RNST.US,D,20171114,000000,35.457,36.2782,35.0308,35.7726,172788.50763527,0
+RNST.US,D,20171115,000000,35.3335,35.8314,34.5348,35.1679,371191.56380956,0
+RNST.US,D,20171116,000000,35.4217,35.8176,35.0866,35.263,238359.58860766,0
+RNST.US,D,20171117,000000,35.0621,36.0176,35.0621,35.7529,137270.79625779,0
+RNST.US,D,20171120,000000,35.7824,35.9303,34.2899,35.4315,370137.47136112,0
+RNST.US,D,20171121,000000,35.4482,35.5678,35.36,35.4032,364417.00450152,0
+RNST.US,D,20171122,000000,35.4649,35.8265,35.3688,35.5266,229735.01031702,0
+RNST.US,D,20171124,000000,35.6256,35.9724,35.4217,35.5863,132549.31924042,0
+RNST.US,D,20171127,000000,35.5863,36.0696,35.5863,35.9382,191343.80006749,0
+RNST.US,D,20171128,000000,36.0087,37.0878,35.1483,36.9877,250144.40340637,0
+RNST.US,D,20171129,000000,37.2288,38.5254,37.1798,38.4969,372917.09171887,0
+RNST.US,D,20171130,000000,38.5577,38.7478,37.5336,37.7158,258508.77494545,0
+RNST.US,D,20171201,000000,37.6914,37.6914,35.7628,37.3122,207690.90657673,0
+RNST.US,D,20171204,000000,38.0314,38.6528,36.6486,37.7091,242947.39078403,0
+RNST.US,D,20171205,000000,37.7002,37.9893,36.832,36.8397,141748.39322173,0
+RNST.US,D,20171206,000000,36.7448,37.1377,36.437,36.4733,103206.16101445,0
+RNST.US,D,20171207,000000,36.3321,36.9877,36.2635,36.7448,190491.75050849,0
+RNST.US,D,20171208,000000,37.1063,37.1063,36.1116,36.2871,115917.51593241,0
+RNST.US,D,20171211,000000,36.2782,36.2782,35.507,35.6433,135105.46791742,0
+RNST.US,D,20171212,000000,35.8314,36.2782,35.6745,36.0696,215343.02590962,0
+RNST.US,D,20171213,000000,36.1381,36.3164,35.5511,35.7343,213841.99009969,0
+RNST.US,D,20171214,000000,35.9215,36.0362,34.9171,35.0837,185525.37301907,0
+RNST.US,D,20171215,000000,35.1827,37.2641,35.1827,36.7311,568388.48515901,0
+RNST.US,D,20171218,000000,37.1132,37.8149,37.0749,37.4778,332654.43369545,0
+RNST.US,D,20171219,000000,37.7874,37.8246,36.8976,37.2435,255851.60482372,0
+RNST.US,D,20171220,000000,37.3464,37.3464,36.4311,36.88,144586.17744161,0
+RNST.US,D,20171221,000000,37.0652,37.3729,36.9603,37.2435,129521.73715472,0
+RNST.US,D,20171222,000000,37.365,37.4277,37.0652,37.0945,177016.10203401,0
+RNST.US,D,20171226,000000,37.021,37.1045,36.441,36.5996,91356.039423204,0
+RNST.US,D,20171227,000000,36.5448,36.6448,36.2469,36.3527,101821.45292874,0
+RNST.US,D,20171228,000000,36.5702,36.7908,36.441,36.6193,81174.302297781,0
+RNST.US,D,20171229,000000,36.6281,36.6281,35.9921,36.002,111642.98227653,0
+RNST.US,D,20180102,000000,36.29,36.5037,35.8501,36.29,292768.31014778,0
+RNST.US,D,20180103,000000,36.3184,36.5291,35.948,36.4586,168618.05668,0
+RNST.US,D,20180104,000000,36.7124,37.2935,36.4673,36.5996,158781.22105272,0
+RNST.US,D,20180105,000000,36.7477,36.8133,36.4223,36.7477,132565.64593856,0
+RNST.US,D,20180108,000000,36.5801,37.0455,36.4223,36.7653,161573.08643408,0
+RNST.US,D,20180109,000000,36.7653,37.3102,36.7653,37.0308,146420.8901447,0
+RNST.US,D,20180110,000000,37.0652,37.9207,36.8976,37.7168,210433.79186368,0
+RNST.US,D,20180111,000000,37.8835,38.3421,37.6816,38.3343,197503.04693951,0
+RNST.US,D,20180112,000000,38.3255,38.8526,38.2431,38.4822,185315.16678055,0
+RNST.US,D,20180116,000000,38.887,39.2535,38.4322,38.6126,409219.50502554,0
+RNST.US,D,20180117,000000,37.9912,39.2036,37.4082,38.8781,397017.33900572,0
+RNST.US,D,20180118,000000,38.8781,38.8781,38.0246,38.2441,230520.73266483,0
+RNST.US,D,20180119,000000,38.0697,38.7733,38.0697,38.7733,260463.89704731,0
+RNST.US,D,20180122,000000,38.8282,39.231,38.5381,39.2221,232078.91191824,0
+RNST.US,D,20180123,000000,38.9046,39.4701,38.9046,39.1604,154509.74865273,0
+RNST.US,D,20180124,000000,39.1947,39.3309,38.7822,38.7822,210682.77401025,0
+RNST.US,D,20180125,000000,39.0036,39.0036,38.5019,38.5302,154311.78743784,0
+RNST.US,D,20180126,000000,38.6312,38.6586,38.2804,38.492,76797.726778546,0
+RNST.US,D,20180129,000000,38.3607,38.9683,38.3509,38.3509,86922.32046049,0
+RNST.US,D,20180130,000000,38.1305,38.5538,37.9912,38.1402,142641.25952608,0
+RNST.US,D,20180131,000000,38.2207,38.2706,37.8933,37.9207,93955.045682819,0
+RNST.US,D,20180201,000000,37.7786,38.4725,37.5336,38.4372,92091.761257982,0
+RNST.US,D,20180202,000000,38.1853,38.9144,38.1305,38.2706,135506.4924404,0
+RNST.US,D,20180205,000000,37.9452,38.4725,36.5037,36.5124,187983.56150726,0
+RNST.US,D,20180206,000000,35.8176,36.8888,35.2366,36.4773,403027.60475724,0
+RNST.US,D,20180207,000000,36.2999,37.1132,36.2616,36.7947,102951.05635607,0
+RNST.US,D,20180208,000000,36.927,36.927,35.7529,35.7726,149806.63917077,0
+RNST.US,D,20180209,000000,36.9858,36.9858,35.5716,36.6448,180417.15733959,0
+RNST.US,D,20180212,000000,36.8212,37.1132,36.0793,36.8514,119883.88316097,0
+RNST.US,D,20180213,000000,36.6859,36.8212,36.0489,36.7311,86551.908496516,0
+RNST.US,D,20180214,000000,36.536,37.5503,36.5291,37.4435,140392.25685777,0
+RNST.US,D,20180215,000000,37.8403,37.8403,37.3837,37.6453,106749.0545101,0
+RNST.US,D,20180216,000000,37.4435,37.9539,37.3934,37.7002,119983.88418706,0
+RNST.US,D,20180220,000000,37.4689,38.1657,37.1602,37.2847,139013.67128386,0
+RNST.US,D,20180221,000000,37.3033,38.1138,37.0034,37.6365,143880.0477472,0
+RNST.US,D,20180222,000000,37.7257,37.7257,36.9074,36.9436,97084.669631873,0
+RNST.US,D,20180223,000000,37.1779,37.7345,37.1259,37.7257,280513.08235902,0
+RNST.US,D,20180226,000000,37.857,37.9539,37.3425,37.9285,224314.54653566,0
+RNST.US,D,20180227,000000,37.9374,38.4636,37.6453,37.6649,222202.27996425,0
+RNST.US,D,20180228,000000,37.8747,38.0334,36.7555,36.7653,218243.05566612,0
+RNST.US,D,20180301,000000,36.7222,37.1877,36.3301,36.9436,115161.38572496,0
+RNST.US,D,20180302,000000,36.6948,37.6453,36.4223,37.5248,96994.872792123,0
+RNST.US,D,20180305,000000,37.269,38.2529,36.8212,38.0697,202320.44330844,0
+RNST.US,D,20180306,000000,38.1657,38.8958,37.5062,38.8616,245818.8488188,0
+RNST.US,D,20180307,000000,38.546,39.3721,38.546,39.178,227436.00713565,0
+RNST.US,D,20180308,000000,39.2398,39.2672,38.5724,38.7733,125639.04425411,0
+RNST.US,D,20180309,000000,39.2221,39.6709,38.6371,39.5573,156676.09741173,0
+RNST.US,D,20180312,000000,39.6465,39.6523,38.3059,39.5308,133194.22381681,0
+RNST.US,D,20180313,000000,39.6102,39.6102,39.081,39.3535,124927.81246653,0
+RNST.US,D,20180314,000000,39.5661,39.6102,38.8017,39.0537,184950.87732838,0
+RNST.US,D,20180315,000000,39.1202,39.4141,38.736,39.3035,114040.96606534,0
+RNST.US,D,20180316,000000,39.3132,39.9836,39.081,39.4455,330846.25187681,0
+RNST.US,D,20180319,000000,39.3829,39.8602,38.9085,39.4622,202726.56992457,0
+RNST.US,D,20180320,000000,39.5494,39.622,38.8772,39.2858,197273.45274696,0
+RNST.US,D,20180321,000000,39.1956,39.4798,38.736,39.0537,251863.80880387,0
+RNST.US,D,20180322,000000,38.6469,39.0614,37.852,37.9412,204820.46896059,0
+RNST.US,D,20180323,000000,38.0383,38.0383,36.4028,36.4105,262786.36985724,0
+RNST.US,D,20180326,000000,36.9074,37.852,36.829,37.7747,160379.19663284,0
+RNST.US,D,20180327,000000,37.8687,37.8687,36.7643,36.8359,196534.66965628,0
+RNST.US,D,20180328,000000,36.879,37.6679,36.5429,37.3297,132280.9491398,0
+RNST.US,D,20180329,000000,37.6306,37.859,37.0133,37.6306,386092.73711508,0
+RNST.US,D,20180402,000000,38.6106,38.8007,37.5179,37.8276,356290.39050403,0
+RNST.US,D,20180403,000000,37.8354,38.5077,37.8354,38.3578,210184.80971709,0
+RNST.US,D,20180404,000000,37.906,38.9498,37.906,38.8007,124040.04825536,0
+RNST.US,D,20180405,000000,39.1104,39.4455,37.2602,39.3917,206197.01369724,0
+RNST.US,D,20180406,000000,39.1301,39.4191,38.1315,38.695,251434.21255915,0
+RNST.US,D,20180409,000000,38.9958,39.4094,38.4989,38.5175,203986.786937,0
+RNST.US,D,20180410,000000,39.1712,39.3446,38.5518,39.2682,123900.25090257,0
+RNST.US,D,20180411,000000,39.0193,39.2496,38.7292,39.0193,83882.493351186,0
+RNST.US,D,20180412,000000,39.1613,40.0894,39.1613,39.8151,152977.07986517,0
+RNST.US,D,20180413,000000,39.8787,39.9208,39.1359,39.2593,97071.404189638,0
+RNST.US,D,20180416,000000,39.5867,39.771,39.1447,39.6299,109832.75962064,0
+RNST.US,D,20180417,000000,39.8435,40.0013,39.2496,39.3829,124901.28158206,0
+RNST.US,D,20180418,000000,39.5593,39.622,39.3035,39.3446,104729.64603432,0
+RNST.US,D,20180419,000000,39.4622,40.1345,39.4622,39.8689,118233.86623054,0
+RNST.US,D,20180420,000000,39.7288,40.409,39.568,40.2306,129960.51716713,0
+RNST.US,D,20180423,000000,40.0698,40.55,39.9297,40.5236,73118.097186016,0
+RNST.US,D,20180424,000000,40.6206,41.3017,40.3628,41.0626,307962.34360114,0
+RNST.US,D,20180425,000000,41.5162,41.5162,40.4794,41.1086,164762.91508251,0
+RNST.US,D,20180426,000000,41.0537,41.3507,40.6285,40.798,128972.75192987,0
+RNST.US,D,20180427,000000,40.8773,41.1331,40.4794,40.6382,173202.79760048,0
+RNST.US,D,20180430,000000,40.8137,40.9176,39.9924,39.9924,127075.79369013,0
+RNST.US,D,20180501,000000,39.914,40.4971,39.3309,40.3462,162600.64799805,0
+RNST.US,D,20180502,000000,40.109,40.6725,39.8248,40.3128,147748.45478693,0
+RNST.US,D,20180503,000000,40.0698,40.3628,39.6034,39.8964,189171.32879668,0
+RNST.US,D,20180504,000000,39.7808,40.9224,39.6299,40.4187,134869.75121308,0
+RNST.US,D,20180507,000000,40.4354,40.946,40.0993,40.6206,109627.6554753,0
+RNST.US,D,20180508,000000,40.7372,41.4595,40.6108,41.433,178912.03985511,0
+RNST.US,D,20180509,000000,41.4496,42.07,41.2654,41.7427,129137.03932987,0
+RNST.US,D,20180510,000000,41.6447,41.9543,40.0463,41.8583,155750.57771112,0
+RNST.US,D,20180511,000000,41.9915,42.166,41.4878,41.7005,146196.39804533,0
+RNST.US,D,20180514,000000,41.8848,41.8946,41.0537,41.1331,149894.39517325,0
+RNST.US,D,20180515,000000,41.1762,41.7966,41.0812,41.4066,108175.59975977,0
+RNST.US,D,20180516,000000,41.3281,41.7673,40.9999,41.6908,136041.19180438,0
+RNST.US,D,20180517,000000,41.6828,42.4082,41.4878,41.9112,212895.04160776,0
+RNST.US,D,20180518,000000,42.0798,42.0798,41.3017,41.6447,174917.10090482,0
+RNST.US,D,20180521,000000,41.7603,42.2297,41.6544,42.2023,178732.44617561,0
+RNST.US,D,20180522,000000,42.2473,42.954,42.1591,42.5305,226191.09640274,0
+RNST.US,D,20180523,000000,42.4502,42.6619,42.2826,42.5305,195200.98250225,0
+RNST.US,D,20180524,000000,42.3601,42.4767,41.5035,42.4326,186567.22044391,0
+RNST.US,D,20180525,000000,42.3512,42.558,42.0553,42.5305,137535.08468388,0
+RNST.US,D,20180529,000000,42.2925,42.4287,41.4781,42.0798,260851.65612805,0
+RNST.US,D,20180530,000000,42.4169,42.8755,42.2121,42.6904,191297.88122897,0
+RNST.US,D,20180531,000000,42.6805,42.9451,42.3512,42.3699,164155.76599556,0
+RNST.US,D,20180601,000000,42.6805,43.1852,42.6296,42.8922,268993.57640504,0
+RNST.US,D,20180604,000000,42.9627,43.0519,42.7696,42.9285,127892.12859696,0
+RNST.US,D,20180605,000000,42.9901,43.1578,42.5923,43.0254,121740.02465536,0
+RNST.US,D,20180606,000000,43.1039,43.7752,43.0793,43.7418,143189.2243323,0
+RNST.US,D,20180607,000000,43.9183,44.0173,42.9814,43.1852,260338.38555538,0
+RNST.US,D,20180608,000000,43.195,43.538,43.0892,43.1137,131927.8842926,0
+RNST.US,D,20180611,000000,43.1039,43.2283,42.3101,42.5031,134830.975305,0
+RNST.US,D,20180612,000000,42.7246,42.7246,42.0014,42.2826,134585.05441432,0
+RNST.US,D,20180613,000000,42.1758,42.5482,41.9484,42.117,212129.72763261,0
+RNST.US,D,20180614,000000,42.311,42.311,41.581,41.9818,155945.47767013,0
+RNST.US,D,20180615,000000,41.7329,42.0435,41.4143,41.581,476054.88468487,0
+RNST.US,D,20180618,000000,41.4948,42.2121,41.1821,42.1837,215316.49502514,0
+RNST.US,D,20180619,000000,41.9367,42.9235,41.9201,42.8168,213865.45972826,0
+RNST.US,D,20180620,000000,42.9324,44.1397,42.5238,42.7119,347931.12105811,0
+RNST.US,D,20180621,000000,42.753,42.9059,42.117,42.3198,217574.68146116,0
+RNST.US,D,20180622,000000,42.3709,42.7187,41.8936,42.3444,712536.90300682,0
+RNST.US,D,20180625,000000,42.1072,42.3355,41.6819,41.8662,170318.07412348,0
+RNST.US,D,20180626,000000,41.9112,42.0268,41.4712,41.8839,98414.275111371,0
+RNST.US,D,20180627,000000,41.8475,42.0181,40.891,40.9166,143348.40963913,0
+RNST.US,D,20180628,000000,40.9607,41.3076,40.748,40.8351,123364.53111996,0
+RNST.US,D,20180629,000000,40.9263,41.3516,40.3393,40.4207,165949.66195331,0
+RNST.US,D,20180702,000000,40.0894,41.0949,40.0894,41.0675,114525.66491627,0
+RNST.US,D,20180703,000000,41.2439,41.3516,40.8999,40.9763,64687.398435742,0
+RNST.US,D,20180705,000000,41.0047,41.3076,40.8009,41.2713,135406.49141432,0
+RNST.US,D,20180706,000000,41.289,41.6525,41.2105,41.4036,114215.45765168,0
+RNST.US,D,20180709,000000,41.6172,42.2306,41.6172,41.9906,127978.86418081,0
+RNST.US,D,20180710,000000,41.2801,41.9534,40.9607,41.289,209545.00723387,0
+RNST.US,D,20180711,000000,41.0949,41.4849,40.4619,40.4902,308161.32523467,0
+RNST.US,D,20180712,000000,40.8264,40.8264,39.8777,40.1718,162901.67149494,0
+RNST.US,D,20180713,000000,40.1532,40.2316,39.6622,39.6916,176250.78805886,0
+RNST.US,D,20180716,000000,39.8425,40.1395,39.771,40.0013,153504.6362987,0
+RNST.US,D,20180717,000000,39.914,40.3138,39.7798,40.0286,129819.69939571,0
+RNST.US,D,20180718,000000,39.914,41.3516,39.914,40.2129,383509.03713497,0
+RNST.US,D,20180719,000000,40.0894,40.5343,39.965,40.3305,193160.14523517,0
+RNST.US,D,20180720,000000,40.1962,40.8999,40.1962,40.5256,140004.49777703,0
+RNST.US,D,20180723,000000,40.4373,40.9518,40.4373,40.7734,193210.14574822,0
+RNST.US,D,20180724,000000,40.7647,40.9077,40.1962,40.4451,145298.42964781,0
+RNST.US,D,20180725,000000,40.2688,40.4207,39.8592,40.0199,139580.00362547,0
+RNST.US,D,20180726,000000,40.1532,40.6039,40.1482,40.3138,92047.88325674,0
+RNST.US,D,20180727,000000,40.4294,40.4902,39.7003,39.7965,99069.3838741,0
+RNST.US,D,20180730,000000,39.7875,40.0698,39.6622,39.6916,103648.00228278,0
+RNST.US,D,20180731,000000,39.8777,39.8777,39.0771,39.6719,160549.60654463,0
+RNST.US,D,20180801,000000,39.7092,40.2316,39.6465,40.1718,88163.149518869,0
+RNST.US,D,20180802,000000,40.064,40.5961,39.9836,40.4451,72896.666342539,0
+RNST.US,D,20180803,000000,40.453,40.748,39.7533,39.8856,82229.415164857,0
+RNST.US,D,20180806,000000,39.8327,40.8528,39.718,39.914,78365.089799657,0
+RNST.US,D,20180807,000000,39.9748,40.3218,39.9042,39.965,106192.92635482,0
+RNST.US,D,20180808,000000,40.1355,40.6039,39.9484,40.4902,83566.16357479,0
+RNST.US,D,20180809,000000,40.4991,40.6039,40.1865,40.401,50268.88314388,0
+RNST.US,D,20180810,000000,40.1188,40.5529,39.9836,40.3913,62228.18952892,0
+RNST.US,D,20180813,000000,40.2766,40.7647,40.1629,40.2227,97771.411372244,0
+RNST.US,D,20180814,000000,40.2316,41.2008,40.2316,41.0586,99506.123049254,0
+RNST.US,D,20180815,000000,40.9518,41.2105,40.4717,40.5628,142355.5423087,0
+RNST.US,D,20180816,000000,40.6412,41.4223,40.6412,41.1381,82380.43712262,0
+RNST.US,D,20180817,000000,41.0126,41.2977,40.9685,41.2614,193160.14523517,0
+RNST.US,D,20180820,000000,41.3605,41.972,40.9685,41.3605,74861.992630729,0
+RNST.US,D,20180821,000000,41.5045,42.311,41.3772,42.0338,96185.680815729,0
+RNST.US,D,20180822,000000,42.0268,42.1591,41.4751,41.7847,111173.58970511,0
+RNST.US,D,20180823,000000,41.6271,41.6819,41.3174,41.581,101976.55656105,0
+RNST.US,D,20180824,000000,41.727,41.9631,41.4467,41.9279,159592.45386638,0
+RNST.US,D,20180827,000000,42.0268,42.2023,41.6437,41.7496,117702.22812247,0
+RNST.US,D,20180828,000000,41.8662,41.8662,41.2183,41.4036,55841.389301619,0
+RNST.US,D,20180829,000000,41.5232,41.5388,41.2183,41.2614,91535.633102705,0
+RNST.US,D,20180830,000000,41.2105,41.3516,40.9685,41.0763,103418.40809023,0
+RNST.US,D,20180831,000000,40.9862,41.5085,40.8999,41.4565,194833.63179417,0
+RNST.US,D,20180904,000000,41.3869,41.6888,40.2854,41.2282,312046.05897254,0
+RNST.US,D,20180905,000000,41.236,41.43,40.9862,41.0224,278068.15931306,0
+RNST.US,D,20180906,000000,41.0312,41.1821,40.4207,40.6656,183733.51789857,0
+RNST.US,D,20180907,000000,40.6852,40.7304,40.3815,40.7039,282470.24529814,0
+RNST.US,D,20180910,000000,40.8441,40.8626,39.9581,40.5628,864043.55962106,0
+RNST.US,D,20180911,000000,40.2316,40.5442,40.1355,40.1962,336250.38896003,0
+RNST.US,D,20180912,000000,40.1188,40.1188,39.0967,39.3015,265237.415415,0
+RNST.US,D,20180913,000000,39.5318,39.5318,38.9526,39.0664,237896.31854802,0
+RNST.US,D,20180914,000000,39.0664,39.5867,38.8978,39.4956,274446.69358266,0
+RNST.US,D,20180917,000000,39.4171,39.4701,38.8879,39.0761,304987.82328438,0
+RNST.US,D,20180918,000000,38.4979,39.4505,38.4979,38.8459,265452.72374667,0
+RNST.US,D,20180919,000000,38.8459,39.3202,38.5469,39.2006,285369.25463602,0
+RNST.US,D,20180920,000000,39.3711,39.8984,39.2643,39.5151,323176.78542715,0
+RNST.US,D,20180921,000000,39.4348,39.5945,38.3745,38.9811,643766.8096183,0
+RNST.US,D,20180924,000000,39.0232,39.0957,38.3186,38.4098,203588.82366992,0
+RNST.US,D,20180925,000000,38.4255,38.5165,37.9522,37.9716,253283.21112312,0
+RNST.US,D,20180926,000000,37.9815,38.0432,36.9299,36.9976,225720.68341267,0
+RNST.US,D,20180927,000000,37.0995,37.2748,36.7398,36.7565,158347.54313346,0
+RNST.US,D,20180928,000000,36.6771,37.1092,36.6429,36.7565,179324.28898307,0
+RNST.US,D,20181001,000000,36.9299,36.9378,36.001,36.1233,247781.11385109,0
+RNST.US,D,20181002,000000,36.0901,36.3135,35.5981,35.7402,171634.41416074,0
+RNST.US,D,20181003,000000,35.9205,36.7124,35.7305,36.5595,192794.83536437,0
+RNST.US,D,20181004,000000,36.5507,36.9976,36.1606,36.3567,132473.80826153,0
+RNST.US,D,20181005,000000,36.535,36.5879,35.8657,36.0087,144290.25603788,0
+RNST.US,D,20181008,000000,36.0274,36.2312,35.7961,36.2145,161129.20432849,0
+RNST.US,D,20181009,000000,36.1233,36.2489,35.9548,36.0901,212417.48568727,0
+RNST.US,D,20181010,000000,36.0979,36.4086,35.3757,35.4374,173309.94155701,0
+RNST.US,D,20181011,000000,35.456,35.456,34.2604,34.3065,228606.42730831,0
+RNST.US,D,20181012,000000,34.3065,34.4113,32.7356,33.5117,287046.82286955,0
+RNST.US,D,20181015,000000,33.4236,33.9919,33.2894,33.8146,211340.94402888,0
+RNST.US,D,20181016,000000,33.8146,34.3986,33.2471,33.4569,210345.01544256,0
+RNST.US,D,20181017,000000,33.4569,33.9831,32.8425,33.8479,149215.81678196,0
+RNST.US,D,20181018,000000,33.7901,34.0742,33.1001,33.2521,210900.1231792,0
+RNST.US,D,20181019,000000,33.1365,33.8057,32.4318,32.5915,205112.30868979,0
+RNST.US,D,20181022,000000,32.7169,33.3598,31.5322,31.638,214739.95849719,0
+RNST.US,D,20181023,000000,30.6913,31.7978,30.5404,31.3273,439436.1416018,0
+RNST.US,D,20181024,000000,30.8903,30.8991,28.553,28.5883,611671.5823377,0
+RNST.US,D,20181025,000000,29.2371,30.8609,29.1586,30.7001,580756.97941609,0
+RNST.US,D,20181026,000000,30.5129,30.757,29.8819,30.3797,198238.76877429,0
+RNST.US,D,20181029,000000,30.8158,31.4782,29.9896,31.0236,233385.04776917,0
+RNST.US,D,20181030,000000,31.1019,31.4155,30.6825,31.2362,247734.17459395,0
+RNST.US,D,20181031,000000,31.5478,31.7448,31.0764,31.1098,350247.47135623,0
+RNST.US,D,20181101,000000,31.2617,31.98,31.2401,31.6301,382208.00337721,0
+RNST.US,D,20181102,000000,31.7801,32.1299,31.6449,31.8791,197790.80499417,0
+RNST.US,D,20181105,000000,31.7635,31.9761,31.3606,31.6116,180574.30180914,0
+RNST.US,D,20181106,000000,31.4782,31.8262,31.4106,31.7801,173671.16975328,0
+RNST.US,D,20181107,000000,31.8506,32.2525,31.4068,32.1721,177952.84633959,0
+RNST.US,D,20181108,000000,32.1476,32.6464,32.1476,32.3172,152960.75316703,0
+RNST.US,D,20181109,000000,32.0937,32.5915,31.9251,32.0407,169873.17159926,0
+RNST.US,D,20181112,000000,32.0574,32.3289,31.6919,31.7301,182928.40759671,0
+RNST.US,D,20181113,000000,31.8506,32.4866,31.7203,31.9065,160325.11444526,0
+RNST.US,D,20181114,000000,32.1025,32.3172,30.9167,31.3891,159723.06745148,0
+RNST.US,D,20181115,000000,31.0941,32.0574,31.0941,32.0487,190207.05370973,0
+RNST.US,D,20181116,000000,31.8065,32.4318,31.8065,32.3955,212803.20393074,0
+RNST.US,D,20181119,000000,32.3867,32.6552,31.6919,31.8429,164880.26322537,0
+RNST.US,D,20181120,000000,31.7301,32.0222,31.3096,31.4861,145119.85638694,0
+RNST.US,D,20181121,000000,31.6027,32.1211,31.2617,31.6027,102427.58159707,0
+RNST.US,D,20181123,000000,31.3704,32.0025,31.2617,31.9585,226148.23882013,0
+RNST.US,D,20181126,000000,32.227,32.7356,31.9663,32.2888,158321.012249,0
+RNST.US,D,20181127,000000,32.1025,32.5474,31.6027,31.8339,192119.31822897,0
+RNST.US,D,20181128,000000,31.8977,32.1466,31.2186,32.0741,289126.4360447,0
+RNST.US,D,20181129,000000,31.9065,32.227,31.6116,31.9251,173986.47911105,0
+RNST.US,D,20181130,000000,31.9663,32.6503,31.9663,32.6013,178152.84839177,0
+RNST.US,D,20181203,000000,32.9767,32.9767,31.8889,32.5553,182451.87209485,0
+RNST.US,D,20181204,000000,32.3867,32.4044,30.1142,30.1924,240187.15838032,0
+RNST.US,D,20181206,000000,29.8103,29.97,29.1146,29.6564,452093.41433219,0
+RNST.US,D,20181207,000000,29.6143,30.3523,29.0577,29.6045,188812.14143768,0
+RNST.US,D,20181210,000000,29.4967,29.7398,28.8304,29.3997,526747.24156167,0
+RNST.US,D,20181211,000000,29.8819,30.2738,28.7461,28.7461,351409.72817983,0
+RNST.US,D,20181212,000000,29.1056,29.6741,28.8461,29.2556,343018.82575626,0
+RNST.US,D,20181213,000000,29.2645,29.6564,28.3286,28.3736,291423.39838879,0
+RNST.US,D,20181214,000000,28.2756,28.7549,27.6053,27.7151,339025.92764323,0
+RNST.US,D,20181217,000000,27.6964,28.4491,27.5612,28.1356,454194.45629864,0
+RNST.US,D,20181218,000000,28.3982,28.9254,27.8621,27.8748,334859.55836251,0
+RNST.US,D,20181219,000000,27.8405,28.207,26.5636,26.5921,335909.56913643,0
+RNST.US,D,20181220,000000,26.5921,26.9978,26.3656,26.4382,390986.66488152,0
+RNST.US,D,20181221,000000,26.4303,26.7801,25.9149,25.9257,696057.14207521,0
+RNST.US,D,20181224,000000,25.7277,25.9619,25.468,25.4778,125831.90337585,0
+RNST.US,D,20181226,000000,25.6032,26.5921,25.1622,26.5921,194966.28621654,0
+RNST.US,D,20181227,000000,26.2138,26.3558,25.3964,26.3216,192599.93540537,0
+RNST.US,D,20181228,000000,26.3558,27.283,26.1872,26.9056,246498.44762873,0
+RNST.US,D,20181231,000000,26.8782,27.5779,26.4745,27.1036,203159.22742519,0
+RNST.US,D,20190102,000000,26.7263,27.9199,26.7263,27.8748,347902.54933637,0
+RNST.US,D,20190103,000000,27.822,28.5402,27.2349,28.117,460555.7460601,0
+RNST.US,D,20190104,000000,28.3688,29.0342,28.162,28.8451,277866.11642363,0
+RNST.US,D,20190107,000000,28.6932,29.4733,28.1982,29.3321,311315.43923094,0
+RNST.US,D,20190108,000000,29.5545,29.6516,29.04,29.5643,231671.76488346,0
+RNST.US,D,20190109,000000,29.5457,29.7181,29.1596,29.5369,149285.20524904,0
+RNST.US,D,20190110,000000,29.481,29.7485,29.0871,29.4458,137257.53081555,0
+RNST.US,D,20190111,000000,29.3557,29.6085,29.1332,29.5722,107511.30722934,0
+RNST.US,D,20190114,000000,29.3557,29.7594,29.2028,29.3557,199305.10624634,0
+RNST.US,D,20190115,000000,29.3321,29.878,28.9165,29.7966,230188.0761903,0
+RNST.US,D,20190116,000000,29.8504,30.4453,29.8064,30.218,142679.01501553,0
+RNST.US,D,20190117,000000,30.023,30.4865,29.9672,30.4639,131512.57390875,0
+RNST.US,D,20190118,000000,30.4709,31.1901,30.3267,30.9452,171921.15179676,0
+RNST.US,D,20190122,000000,30.713,31.001,30.3434,30.5698,182776.36522031,0
+RNST.US,D,20190123,000000,31.3067,31.8439,30.7844,31.8075,436282.02760554,0
+RNST.US,D,20190124,000000,31.8712,32.2053,31.4939,31.8811,295223.43738007,0
+RNST.US,D,20190125,000000,32.0153,32.2309,31.8173,31.9349,256504.67274919,0
+RNST.US,D,20190128,000000,31.8173,32.1329,31.6214,31.9349,193944.84716437,0
+RNST.US,D,20190129,000000,31.8908,32.034,31.8222,31.8349,105432.71447283,0
+RNST.US,D,20190130,000000,31.8712,32.025,31.6409,31.7644,165868.02846263,0
+RNST.US,D,20190131,000000,31.7007,31.9771,31.4852,31.8997,515519.57533687,0
+RNST.US,D,20190201,000000,31.9868,32.3269,31.7899,31.9967,217607.33485743,0
+RNST.US,D,20190204,000000,32.0594,32.4367,31.8222,32.1956,255150.57722249,0
+RNST.US,D,20190205,000000,32.2211,32.4729,32.0967,32.373,175589.55678432,0
+RNST.US,D,20190206,000000,32.2563,32.5984,32.0683,32.176,125987.00700814,0
+RNST.US,D,20190207,000000,32.2838,32.57,32.025,32.3554,172329.31925018,0
+RNST.US,D,20190208,000000,32.2838,32.3592,31.8712,32.025,150465.82960804,0
+RNST.US,D,20190211,000000,32.1486,32.4278,32.025,32.3818,87611.103038127,0
+RNST.US,D,20190212,000000,32.5013,32.7424,32.274,32.3554,144348.41989999,0
+RNST.US,D,20190213,000000,32.3818,32.5886,32.3485,32.5445,81087.566713931,0
+RNST.US,D,20190214,000000,32.4367,32.7336,32.1142,32.5984,144407.60418073,0
+RNST.US,D,20190215,000000,32.7954,33.7764,32.6522,33.7303,606238.87353276,0
+RNST.US,D,20190219,000000,33.5146,34.4046,33.5146,34.4046,255583.2347231,0
+RNST.US,D,20190220,000000,34.3232,35.0435,34.0909,34.9327,414198.12753856,0
+RNST.US,D,20190221,000000,34.7985,34.9582,34.6466,34.771,339130.01034385,0
+RNST.US,D,20190222,000000,34.7985,34.9239,34.4663,34.6466,237267.74066976,0
+RNST.US,D,20190225,000000,34.8259,34.9866,34.5456,34.5456,317629.78973526,0
+RNST.US,D,20190226,000000,34.4143,34.4682,33.6872,34.1271,302280.65264961,0
+RNST.US,D,20190227,000000,34.1086,34.5299,33.938,34.5221,106822.5246517,0
+RNST.US,D,20190228,000000,34.5123,34.575,34.2917,34.3761,219255.3109506,0
+RNST.US,D,20190301,000000,34.5652,34.5927,34.0625,34.4408,169894.60039055,0
+RNST.US,D,20190304,000000,34.3672,34.628,33.9723,34.3486,152830.13958194,0
+RNST.US,D,20190305,000000,34.3486,34.3946,33.7861,34.3134,124092.08960567,0
+RNST.US,D,20190306,000000,34.2604,34.2693,33.3686,33.498,353284.23720964,0
+RNST.US,D,20190307,000000,33.4607,33.4607,32.8679,33.2727,204620.46690842,0
+RNST.US,D,20190308,000000,33.1011,33.398,33.057,33.3275,150865.83371238,0
+RNST.US,D,20190311,000000,33.4794,33.938,33.2266,33.8371,168566.01532969,0
+RNST.US,D,20190312,000000,33.8832,33.8832,33.3686,33.5402,130739.09658453,0
+RNST.US,D,20190313,000000,33.7127,33.8646,33.5686,33.8283,167697.63907256,0
+RNST.US,D,20190314,000000,33.8194,34.0175,33.6146,33.9459,128864.58755471,0
+RNST.US,D,20190315,000000,33.938,34.1517,33.6842,33.9116,456972.03581912,0
+RNST.US,D,20190318,000000,33.9193,34.4938,33.9193,34.1331,200736.75358918,0
+RNST.US,D,20190319,000000,34.233,34.233,33.1374,33.2354,268341.5288982,0
+RNST.US,D,20190320,000000,33.1825,33.452,31.8349,31.9458,416767.5416578,0
+RNST.US,D,20190321,000000,31.7654,32.2779,31.3666,31.5302,217266.51503383,0
+RNST.US,D,20190322,000000,31.2656,31.2656,29.2175,29.4595,1078404.9428053,0
+RNST.US,D,20190325,000000,29.4693,30.0386,29.1361,29.4261,232211.5663406,0
+RNST.US,D,20190326,000000,30.1572,30.167,29.5976,30.1572,184659.03759919,0
+RNST.US,D,20190327,000000,30.0925,30.3993,29.7662,30.2366,124906.38367523,0
+RNST.US,D,20190328,000000,30.2553,30.7541,30.0308,30.7452,163126.16359432,0
+RNST.US,D,20190329,000000,30.9245,31.0627,30.3993,30.5728,280442.67347331,0
+RNST.US,D,20190401,000000,30.7541,31.6919,30.6972,31.3322,429982.98338072,0
+RNST.US,D,20190402,000000,31.2754,31.6116,30.9589,31.0059,167062.9386825,0
+RNST.US,D,20190403,000000,31.3235,31.4116,30.6658,30.805,149091.32570867,0
+RNST.US,D,20190404,000000,30.7452,31.3235,30.6267,31.0774,192464.21972711,0
+RNST.US,D,20190405,000000,31.0872,31.4762,30.805,31.4568,157786.31288502,0
+RNST.US,D,20190408,000000,31.4028,31.4842,31.2313,31.3489,102858.19826042,0
+RNST.US,D,20190409,000000,31.2057,31.3753,30.7883,30.8433,140315.72546026,0
+RNST.US,D,20190410,000000,30.852,31.15,30.61,31.1048,80260.007202134,0
+RNST.US,D,20190411,000000,31.2313,31.4205,31.0598,31.2057,140130.00926895,0
+RNST.US,D,20190412,000000,31.4762,32.0075,31.1783,31.6449,171342.57443155,0
+RNST.US,D,20190415,000000,31.5744,31.6301,30.8981,30.9971,90309.089905194,0
+RNST.US,D,20190416,000000,31.0598,31.7007,30.9158,31.7007,109403.16337592,0
+RNST.US,D,20190417,000000,31.7203,31.8282,31.3489,31.7654,84720.257049319,0
+RNST.US,D,20190418,000000,31.6214,31.638,31.1078,31.1598,125351.28619945,0
+RNST.US,D,20190422,000000,31.1411,31.2224,30.311,30.4983,161779.21099805,0
+RNST.US,D,20190423,000000,30.4473,31.4381,30.3366,31.1598,266593.55177896,0
+RNST.US,D,20190424,000000,31.2313,32.0701,30.5443,31.9006,349809.71176244,0
+RNST.US,D,20190425,000000,31.6733,31.9702,31.0961,31.6919,171104.81688994,0
+RNST.US,D,20190426,000000,31.6214,32.2691,31.5557,32.2338,152414.8291981,0
+RNST.US,D,20190429,000000,32.3582,32.9747,32.2603,32.7316,192275.4422799,0
+RNST.US,D,20190430,000000,32.6954,32.9453,32.5337,32.7474,202614.32387488,0
+RNST.US,D,20190501,000000,32.7845,33.0473,32.1692,32.3338,188309.07505135,0
+RNST.US,D,20190502,000000,32.3582,32.9551,32.3582,32.5337,186330.48332092,0
+RNST.US,D,20190503,000000,32.6043,33.742,32.6043,33.7322,170162.97049118,0
+RNST.US,D,20190506,000000,33.2628,33.6078,32.9924,33.5323,193947.90842027,0
+RNST.US,D,20190507,000000,33.1912,33.2059,32.8845,33.0383,144628.01460558,0
+RNST.US,D,20190508,000000,32.9649,33.1295,32.7268,32.7845,157847.53800304,0
+RNST.US,D,20190509,000000,32.5053,32.9972,32.2436,32.8395,141819.82252608,0
+RNST.US,D,20190510,000000,32.6954,33.1638,32.5758,32.9374,213614.43674441,0
+RNST.US,D,20190513,000000,32.4151,32.613,31.4939,31.6214,261658.80726718,0
+RNST.US,D,20190514,000000,31.5929,32.3338,31.4371,32.1506,145987.21222545,0
+RNST.US,D,20190515,000000,31.9006,31.9888,31.5028,31.9458,201787.78478173,0
+RNST.US,D,20190516,000000,32.027,32.3435,31.9368,32.0987,142138.19313975,0
+RNST.US,D,20190517,000000,31.8282,32.3867,31.6635,31.9193,125515.57359944,0
+RNST.US,D,20190520,000000,31.738,32.2083,31.6733,31.8526,135973.84417455,0
+RNST.US,D,20190521,000000,31.9104,32.0075,31.7909,32.0075,124871.68944169,0
+RNST.US,D,20190522,000000,31.8085,31.9682,31.4568,31.638,126223.74413112,0
+RNST.US,D,20190523,000000,31.3322,31.3322,30.5071,30.8599,172118.09259304,0
+RNST.US,D,20190524,000000,30.9344,31.7301,30.9344,31.638,137310.5925845,0
+RNST.US,D,20190528,000000,31.6017,31.6214,31.1128,31.2949,234176.89262879,0
+RNST.US,D,20190529,000000,31.0147,31.7909,30.6707,31.6536,230006.44167353,0
+RNST.US,D,20190530,000000,31.6449,31.8448,30.7962,31.1411,187545.80191346,0
+RNST.US,D,20190531,000000,30.7354,31.0461,30.4091,30.5267,165755.78241294,0
+RNST.US,D,20190603,000000,30.5169,31.0147,29.877,30.5169,210405.22014194,0
+RNST.US,D,20190604,000000,30.9245,31.6301,30.7452,31.5929,125823.74002678,0
+RNST.US,D,20190605,000000,31.5214,31.5214,30.9589,31.3049,109405.20421318,0
+RNST.US,D,20190606,000000,31.1686,31.4568,30.7541,31.3049,108172.53850387,0
+RNST.US,D,20190607,000000,31.1686,31.3449,30.9589,31.2224,121587.98227898,0
+RNST.US,D,20190610,000000,31.2949,31.9104,30.8981,31.5929,143714.73992856,0
+RNST.US,D,20190611,000000,31.7742,31.8821,31.4116,31.7203,176630.38379053,0
+RNST.US,D,20190612,000000,31.6536,31.8182,31.4381,31.7106,115495.06261813,0
+RNST.US,D,20190613,000000,31.9114,32.1378,31.5204,31.6536,188837.65190352,0
+RNST.US,D,20190614,000000,31.6733,32.7248,31.4028,32.6649,298306.12207198,0
+RNST.US,D,20190617,000000,32.5905,32.7905,31.7742,32.0378,272926.26981868,0
+RNST.US,D,20190618,000000,32.083,33.0639,32.083,33.0189,301399.01095023,0
+RNST.US,D,20190619,000000,32.9453,33.5726,32.3338,32.9914,371033.39892135,0
+RNST.US,D,20190620,000000,33.3098,33.3098,32.564,33.0374,391855.04113866,0
+RNST.US,D,20190621,000000,32.8002,33.2364,31.7556,32.1476,651805.6676133,0
+RNST.US,D,20190624,000000,32.083,32.2466,31.0735,31.5204,368983.37788658,0
+RNST.US,D,20190625,000000,31.5734,31.8536,31.0461,31.637,203833.72414197,0
+RNST.US,D,20190626,000000,31.6204,32.0633,31.4008,31.5734,236855.49154182,0
+RNST.US,D,20190627,000000,31.6106,32.1015,31.5204,32.1015,204385.77062271,0
+RNST.US,D,20190628,000000,32.373,33.0639,32.2446,32.6649,1430129.9803428,0
+RNST.US,D,20190701,000000,33.1295,33.3813,32.6376,32.9287,229973.78827726,0
+RNST.US,D,20190702,000000,32.9364,32.9541,31.883,32.1819,150315.82806891,0
+RNST.US,D,20190703,000000,32.3015,32.6836,32.2289,32.5376,61059.810193522,0
+RNST.US,D,20190705,000000,32.6376,33.1462,32.5817,32.7905,125532.92071623,0
+RNST.US,D,20190708,000000,32.5905,32.6836,32.1623,32.1819,117283.85648271,0
+RNST.US,D,20190709,000000,31.981,32.5111,31.6919,32.4102,194407.09680536,0
+RNST.US,D,20190710,000000,32.4464,32.4464,31.9908,32.083,145560.67723663,0
+RNST.US,D,20190711,000000,32.1015,32.3201,31.8359,32.083,139530.00311243,0
+RNST.US,D,20190712,000000,32.1916,32.4102,31.9996,32.2466,235550.37610952,0
+RNST.US,D,20190715,000000,32.2466,32.6092,31.3116,31.4743,218900.20526612,0
+RNST.US,D,20190716,000000,31.492,31.5459,31.1656,31.2284,229556.43705614,0
+RNST.US,D,20190717,000000,31.1186,31.3459,30.8736,30.9834,262239.42546966,0
+RNST.US,D,20190718,000000,31.2725,31.4273,30.8373,31.2725,348521.94344692,0
+RNST.US,D,20190719,000000,31.1833,31.7203,31.147,31.4645,296331.61201609,0
+RNST.US,D,20190722,000000,31.4548,31.4548,30.8089,31.0196,308926.63920982,0
+RNST.US,D,20190723,000000,31.1558,31.3558,30.757,30.9735,262822.08450942,0
+RNST.US,D,20190724,000000,31.9388,32.029,30.71,31.9388,374081.38937973,0
+RNST.US,D,20190725,000000,31.9908,32.2191,31.8095,31.8634,456773.05418558,0
+RNST.US,D,20190726,000000,32.029,32.7816,31.8095,32.6836,227396.21080895,0
+RNST.US,D,20190729,000000,32.6288,32.6288,32.029,32.0927,264620.0621417,0
+RNST.US,D,20190730,000000,31.8095,32.7454,31.738,32.7287,195472.41385877,0
+RNST.US,D,20190731,000000,32.7287,33.0727,32.5376,32.619,321747.17892157,0
+RNST.US,D,20190801,000000,32.6288,32.7816,31.2822,31.4106,223375.76139282,0
+RNST.US,D,20190802,000000,31.3558,31.4361,30.2935,30.8736,346948.45791401,0
+RNST.US,D,20190805,000000,30.2278,30.5648,29.6369,30.3033,425135.99487142,0
+RNST.US,D,20190806,000000,30.41,30.7913,29.7025,30.41,198089.78765379,0
+RNST.US,D,20190807,000000,29.8377,30.1015,29.5016,30.021,175029.34695451,0
+RNST.US,D,20190808,000000,30.3366,30.8932,30.2836,30.7746,128188.05000069,0
+RNST.US,D,20190809,000000,30.71,30.71,30.364,30.4738,105214.34488525,0
+RNST.US,D,20190812,000000,30.072,30.1298,29.7388,29.7485,131923.80261806,0
+RNST.US,D,20190813,000000,29.6643,30.5502,29.6643,30.0915,156672.01573719,0
+RNST.US,D,20190814,000000,29.3204,29.4918,29.0214,29.2105,168808.87496449,0
+RNST.US,D,20190815,000000,28.994,29.482,28.994,29.1929,204749.03965624,0
+RNST.US,D,20190816,000000,29.4633,30.1386,29.2321,30.0818,153720.96504901,0
+RNST.US,D,20190819,000000,30.6119,30.7001,30.0915,30.5189,184051.88851224,0
+RNST.US,D,20190820,000000,30.3827,30.6462,30.021,30.1661,177783.45684642,0
+RNST.US,D,20190821,000000,30.1749,30.7913,29.9466,30.1474,149336.22618071,0
+RNST.US,D,20190822,000000,30.3827,30.5189,29.9367,30.0553,137858.5573907,0
+RNST.US,D,20190823,000000,29.9838,31.3293,29.0537,29.1556,215131.79925247,0
+RNST.US,D,20190826,000000,29.4124,29.4633,28.8647,29.3115,163827.19119556,0
+RNST.US,D,20190827,000000,29.482,29.6192,28.5932,28.8371,173756.8849185,0
+RNST.US,D,20190828,000000,28.6735,29.3741,28.6735,29.1556,98163.252127521,0
+RNST.US,D,20190829,000000,29.4458,29.874,29.4124,29.7819,143971.88542422,0
+RNST.US,D,20190830,000000,29.9289,30.0818,29.5839,29.8015,144091.27440434,0
+RNST.US,D,20190903,000000,29.4918,29.5839,28.8548,28.994,200033.68515068,0
+RNST.US,D,20190904,000000,29.2742,29.3204,29.0127,29.1841,105711.28875979,0
+RNST.US,D,20190905,000000,29.5928,30.5286,29.482,30.1386,140876.9557087,0
+RNST.US,D,20190906,000000,30.1386,30.2101,29.8603,30.0298,142968.81390745,0
+RNST.US,D,20190909,000000,30.2738,31.3205,30.2327,31.0382,241210.63826975,0
+RNST.US,D,20190910,000000,31.0382,31.7007,30.8932,31.6106,230662.5708549,0
+RNST.US,D,20190911,000000,31.7997,32.2016,31.3744,32.1289,259273.06850197,0
+RNST.US,D,20190912,000000,31.8536,32.7189,31.4361,32.4631,273311.98806216,0
+RNST.US,D,20190913,000000,32.9217,33.3059,32.4661,33.104,239790.21553187,0
+RNST.US,D,20190916,000000,32.7836,33.5706,32.7836,33.3677,168627.24044771,0
+RNST.US,D,20190917,000000,33.1589,33.1726,32.6945,33.0051,214850.16370962,0
+RNST.US,D,20190918,000000,32.9217,33.2324,32.765,32.9854,255756.70589081,0
+RNST.US,D,20190919,000000,33.0678,33.1501,32.4367,32.4926,256758.75698894,0
+RNST.US,D,20190920,000000,32.5013,32.9384,32.0163,32.0163,855331.22532794,0
+RNST.US,D,20190923,000000,31.8889,32.4828,31.8055,32.3289,205165.37045872,0
+RNST.US,D,20190924,000000,32.2535,32.3289,31.5449,31.5861,216594.05915433,0
+RNST.US,D,20190925,000000,31.7693,32.372,31.6959,32.2721,233013.61538656,0
+RNST.US,D,20190926,000000,32.2358,32.3191,31.9075,31.9438,174847.71243774,0
+RNST.US,D,20190927,000000,32.2535,32.5337,31.8496,31.9878,168537.44360796,0
+RNST.US,D,20190930,000000,32.227,32.52,31.7507,32.0163,374634.45627911,0
+RNST.US,D,20191001,000000,32.2181,32.5553,31.0109,31.1098,189928.47942276,0
+RNST.US,D,20191002,000000,30.8079,30.901,30.2886,30.5345,259086.33189204,0
+RNST.US,D,20191003,000000,30.5071,30.7177,29.9769,30.6894,159368.98218564,0
+RNST.US,D,20191004,000000,30.7462,31.2557,30.3787,31.243,177735.49717064,0
+RNST.US,D,20191007,000000,31.0294,31.6144,30.9539,31.3313,150114.8055981,0
+RNST.US,D,20191008,000000,30.9098,31.1196,30.4885,30.5345,115566.49192247,0
+RNST.US,D,20191009,000000,30.9295,31.3901,30.6982,31.2842,357949.59120216,0
+RNST.US,D,20191010,000000,31.6399,31.8252,31.3724,31.6683,255149.55680385,0
+RNST.US,D,20191011,000000,32.3465,32.8669,32.0701,32.3955,326516.61561472,0
+RNST.US,D,20191014,000000,32.1359,32.4828,31.9438,32.4191,177939.58089735,0
+RNST.US,D,20191015,000000,32.3005,32.8581,32.1476,32.6464,226540.0795754,0
+RNST.US,D,20191016,000000,32.6464,32.9217,32.3368,32.4926,210504.20074939,0
+RNST.US,D,20191017,000000,32.7209,32.9317,32.4729,32.9317,249620.92864735,0
+RNST.US,D,20191018,000000,32.7386,33.1688,32.7121,32.9344,241515.74344118,0
+RNST.US,D,20191021,000000,33.4343,33.5607,32.4926,32.8581,454190.3746241,0
+RNST.US,D,20191022,000000,32.4102,32.7561,31.687,32.1515,377088.56309276,0
+RNST.US,D,20191023,000000,30.5992,32.08,30.5992,31.2215,402391.88394855,0
+RNST.US,D,20191024,000000,31.194,31.4772,30.9834,31.294,277639.58348698,0
+RNST.US,D,20191025,000000,31.194,32.0016,31.0882,31.3313,474268.13165755,0
+RNST.US,D,20191028,000000,31.3401,32.1456,31.3401,32.035,221984.9307953,0
+RNST.US,D,20191029,000000,31.9614,32.4828,31.9173,32.3092,346706.61869786,0
+RNST.US,D,20191030,000000,32.0701,32.3191,31.8329,32.2456,253133.20958398,0
+RNST.US,D,20191031,000000,32.1515,32.1515,31.1568,31.734,238172.85199771,0
+RNST.US,D,20191101,000000,32.0447,32.3505,31.8055,32.1799,290524.40957264,0
+RNST.US,D,20191104,000000,32.5915,32.9767,32.4876,32.565,313723.62720608,0
+RNST.US,D,20191105,000000,32.8845,33.1138,32.4544,32.5298,241192.27073435,0
+RNST.US,D,20191106,000000,32.372,32.62,32.1799,32.6102,263200.65982245,0
+RNST.US,D,20191107,000000,33.0678,33.1688,32.3622,32.5464,224220.66802138,0
+RNST.US,D,20191108,000000,32.4828,32.7386,32.2535,32.7307,188822.34562402,0
+RNST.US,D,20191111,000000,32.4926,32.7307,32.372,32.6013,121077.7729622,0
+RNST.US,D,20191112,000000,32.5817,32.7386,32.4102,32.565,138405.50177827,0
+RNST.US,D,20191113,000000,32.2535,32.2907,31.9781,32.0996,126693.13670255,0
+RNST.US,D,20191114,000000,31.9781,32.3622,31.7968,32.0447,109224.59011505,0
+RNST.US,D,20191115,000000,32.1603,32.3005,31.8693,31.9692,146641.30056954,0
+RNST.US,D,20191118,000000,31.7782,32.1359,31.5331,31.9692,137462.63496089,0
+RNST.US,D,20191119,000000,32.1702,32.3416,31.9349,32.035,117502.22607029,0
+RNST.US,D,20191120,000000,31.8154,32.1896,31.5724,31.9261,213917.50107857,0
+RNST.US,D,20191121,000000,32.1996,32.1996,31.4578,31.8154,133395.24628761,0
+RNST.US,D,20191122,000000,31.8791,32.0526,31.6243,31.734,103576.57297842,0
+RNST.US,D,20191125,000000,31.6488,32.2456,31.6488,32.08,135544.24792985,0
+RNST.US,D,20191126,000000,31.9614,32.3142,31.7782,32.1456,146053.53943663,0
+RNST.US,D,20191127,000000,32.372,32.5553,32.1359,32.4828,167333.34962038,0
+RNST.US,D,20191129,000000,32.4191,32.6749,32.2808,32.372,124851.28106902,0
+RNST.US,D,20191202,000000,32.4631,32.6464,32.0849,32.1603,221561.45706238,0
+RNST.US,D,20191203,000000,31.7605,31.9781,31.4126,31.8889,175742.61957935,0
+RNST.US,D,20191204,000000,32.08,32.3907,32.08,32.1896,187033.55175943,0
+RNST.US,D,20191205,000000,32.4367,32.5298,32.1896,32.3092,141056.5493882,0
+RNST.US,D,20191206,000000,32.62,33.0766,32.4729,32.7464,265429.2541181,0
+RNST.US,D,20191209,000000,32.7386,33.1237,29.1185,32.7561,174066.07176446,0
+RNST.US,D,20191210,000000,32.8022,32.8669,32.5553,32.7022,150161.74485524,0
+RNST.US,D,20191211,000000,32.7836,32.8121,32.4367,32.6464,109358.26495604,0
+RNST.US,D,20191212,000000,32.6659,33.6176,32.6659,33.2971,406584.78411375,0
+RNST.US,D,20191213,000000,33.3255,33.5166,32.7209,33.0766,149275.00106271,0
+RNST.US,D,20191216,000000,33.3775,33.6891,33.1501,33.4431,228790.10266235,0
+RNST.US,D,20191217,000000,33.5245,33.7195,33.1393,33.6911,349987.26460468,0
+RNST.US,D,20191218,000000,33.7107,33.7547,33.4157,33.6274,420439.00790126,0
+RNST.US,D,20191219,000000,33.7283,33.7283,33.3501,33.5911,311430.74653653,0
+RNST.US,D,20191220,000000,33.6538,33.746,33.2314,33.4343,795116.32176298,0
+RNST.US,D,20191223,000000,33.4431,33.4431,33.0198,33.1942,175739.55832346,0
+RNST.US,D,20191224,000000,33.3324,33.3324,32.9826,33.1756,99342.856067888,0
+RNST.US,D,20191226,000000,33.305,33.305,33.0021,33.1217,99588.77695857,0
+RNST.US,D,20191227,000000,33.1482,33.1482,32.6983,32.7885,242715.75575422,0
+RNST.US,D,20191230,000000,33.0109,33.0109,32.6249,32.6699,321427.78788928,0
+RNST.US,D,20191231,000000,32.7346,32.9364,32.567,32.5857,385966.20520452,0
+RNST.US,D,20200102,000000,32.7708,33.0296,32.1192,32.8081,382709.02892628,0
+RNST.US,D,20200103,000000,32.3837,32.7434,32.2378,32.6249,177302.83967003,0
+RNST.US,D,20200106,000000,32.3025,32.567,31.9976,32.5366,185765.17139795,0
+RNST.US,D,20200107,000000,32.3652,32.3652,31.8987,32.0359,161763.90471855,0
+RNST.US,D,20200108,000000,32.0075,32.2466,31.8693,32.027,153591.37188256,0
+RNST.US,D,20200109,000000,32.2652,32.2652,31.8693,31.8987,126794.15814727,0
+RNST.US,D,20200110,000000,31.8046,31.8409,31.492,31.7683,183368.20802777,0
+RNST.US,D,20200113,000000,31.8242,32.0447,31.5302,32.0447,195875.47921902,0
+RNST.US,D,20200114,000000,31.9781,32.3221,31.7859,32.1916,216955.28735061,0
+RNST.US,D,20200115,000000,31.9173,32.5239,31.8242,32.1466,212325.64801025,0
+RNST.US,D,20200116,000000,32.3749,32.8993,32.0535,32.7611,261176.14925352,0
+RNST.US,D,20200117,000000,32.9639,33.0021,32.5493,32.7346,302100.03855148,0
+RNST.US,D,20200121,000000,32.6053,32.7346,32.1535,32.3837,267910.91223485,0
+RNST.US,D,20200122,000000,32.3936,32.8002,31.7772,32.3749,449226.03797194,0
+RNST.US,D,20200123,000000,32.3397,32.5337,31.8242,32.0173,408867.46059697,0
+RNST.US,D,20200124,000000,32.0173,32.1005,30.655,30.9676,436173.8632304,0
+RNST.US,D,20200127,000000,30.3787,30.7384,30.2044,30.361,250647.46979269,0
+RNST.US,D,20200128,000000,30.4257,30.5728,30.0475,30.1582,284267.20251179,0
+RNST.US,D,20200129,000000,30.1582,30.1954,29.579,29.5889,202754.12122768,0
+RNST.US,D,20200130,000000,29.339,29.9201,29.3321,29.8544,255359.76304236,0
+RNST.US,D,20200131,000000,29.6252,29.7368,29.2204,29.3761,233379.94567599,0
+RNST.US,D,20200203,000000,29.5692,29.8544,29.4957,29.6252,193756.06971716,0
+RNST.US,D,20200204,000000,30.0661,30.2591,29.873,29.8966,198147.95151591,0
+RNST.US,D,20200205,000000,30.315,30.7197,30.1857,30.5825,154865.87475585,0
+RNST.US,D,20200206,000000,30.8306,30.9579,30.3787,30.4159,112670.5438405,0
+RNST.US,D,20200207,000000,30.2494,30.2591,29.8927,29.9367,91148.894440595,0
+RNST.US,D,20200210,000000,29.8093,29.9112,29.6888,29.9112,64607.805782326,0
+RNST.US,D,20200211,000000,30.0573,30.3513,29.9201,29.9553,69631.326715223,0
+RNST.US,D,20200212,000000,30.2876,30.2925,29.9201,30.0023,119063.4665796,0
+RNST.US,D,20200213,000000,29.7897,30.2228,29.7897,30.1769,93383.611248039,0
+RNST.US,D,20200214,000000,30.1582,30.1582,29.579,29.5889,174084.43929986,0
+RNST.US,D,20200218,000000,29.3948,29.5056,29.0518,29.4144,191857.07064016,0
+RNST.US,D,20200219,000000,29.5507,29.5986,29.385,29.385,90637.664705194,0
+RNST.US,D,20200220,000000,29.4046,30.0838,29.4046,29.6065,195933.64308114,0
+RNST.US,D,20200221,000000,29.579,29.6153,29.2556,29.3948,220246.13744376,0
+RNST.US,D,20200224,000000,28.5579,28.5579,27.2603,28.3638,342544.33109167,0
+RNST.US,D,20200225,000000,28.3276,28.4834,27.2349,27.2859,245656.60225606,0
+RNST.US,D,20200226,000000,27.6004,27.7131,26.6175,26.6441,341293.29784696,0
+RNST.US,D,20200227,000000,25.7601,27.5378,25.6786,26.2941,388172.35029023,0
+RNST.US,D,20200228,000000,25.4474,26.1834,25.3641,26.0649,471448.7149731,0
+RNST.US,D,20200302,000000,26.1295,27.3349,25.7894,27.3054,290391.75515029,0
+RNST.US,D,20200303,000000,27.0478,27.4897,26.4783,26.7175,433737.1035335,0
+RNST.US,D,20200304,000000,27.0478,27.1674,26.253,27.0762,329961.54892154,0
+RNST.US,D,20200305,000000,26.3676,26.3774,25.079,25.3475,358129.18488167,0
+RNST.US,D,20200306,000000,24.5547,25.2475,24.1489,24.8232,248618.87754922,0
+RNST.US,D,20200309,000000,23.0278,23.995,22.0517,22.2271,253986.27956161,0
+RNST.US,D,20200310,000000,23.018,23.5521,21.5745,22.919,370770.1309139,0
+RNST.US,D,20200311,000000,22.2918,22.5593,21.1227,21.4726,242731.06203372,0
+RNST.US,D,20200312,000000,20.0555,21.3079,19.2382,19.9281,500786.77110588,0
+RNST.US,D,20200313,000000,21.1139,22.0077,20.1074,21.9978,438556.5407397,0
+RNST.US,D,20200316,000000,18.4591,20.763,18.367,19.7419,425117.62733603,0
+RNST.US,D,20200317,000000,20.1407,22.7407,19.9085,22.5809,607273.57802716,0
+RNST.US,D,20200318,000000,21.3393,21.7469,19.7135,20.3445,377405.91328779,0
+RNST.US,D,20200319,000000,19.8517,22.87,19.4176,21.8224,484497.82845875,0
+RNST.US,D,20200320,000000,21.8764,22.1096,19.1667,19.49,595854.07309926,0
+RNST.US,D,20200323,000000,19.7781,19.7781,16.9185,17.5693,360939.41779842,0
+RNST.US,D,20200324,000000,17.9769,18.6404,17.3459,18.5061,402629.64149017,0
+RNST.US,D,20200325,000000,18.5816,19.1,17.7173,18.6168,407603.16191002,0
+RNST.US,D,20200326,000000,18.7198,20.3368,18.5718,20.0388,321308.39890915,0
+RNST.US,D,20200327,000000,19.0804,19.788,18.7648,19.4528,302610.24786824,0
+RNST.US,D,20200330,000000,19.6135,20.0565,18.5159,19.9556,294849.9641602,0
+RNST.US,D,20200331,000000,19.9369,20.3544,19.5087,20.2799,458296.53920545,0
+RNST.US,D,20200401,000000,19.5743,20.0388,19.0539,20.0114,408376.63923425,0
+RNST.US,D,20200402,000000,19.835,20.9659,19.835,20.7356,284079.44548322,0
+RNST.US,D,20200403,000000,20.4465,20.6925,20.1133,20.4201,787194.81191084,0
+RNST.US,D,20200406,000000,21.3197,21.449,20.4661,21.3197,643342.31546675,0
+RNST.US,D,20200407,000000,21.8224,22.1556,21.105,21.5902,545255.59473674,0
+RNST.US,D,20200408,000000,21.7558,22.2948,21.2912,22.1654,396326.51559082,0
+RNST.US,D,20200409,000000,22.7769,23.7256,22.3859,23.6403,416968.56412861,0
+RNST.US,D,20200413,000000,23.5109,23.5109,22.2193,22.528,201720.43715192,0
+RNST.US,D,20200414,000000,23.0935,23.214,21.9243,22.2663,243619.84666353,0
+RNST.US,D,20200415,000000,21.404,22.7221,20.7816,21.014,313245.05086695,0
+RNST.US,D,20200416,000000,20.9032,21.0609,19.7977,20.2241,254443.42710944,0
+RNST.US,D,20200417,000000,21.0414,21.8479,20.6053,21.5706,260871.04408209,0
+RNST.US,D,20200420,000000,21.0041,21.9508,20.7444,21.5157,340153.4902333,0
+RNST.US,D,20200421,000000,20.9032,21.3011,20.6876,20.9854,156148.5409782,0
+RNST.US,D,20200422,000000,21.449,21.5989,21.162,21.2815,284986.59764845,0
+RNST.US,D,20200423,000000,21.3481,21.794,21.162,21.3569,196797.93766373,0
+RNST.US,D,20200424,000000,21.4677,21.8381,21.2639,21.6626,134745.26013978,0
+RNST.US,D,20200427,000000,21.8381,23.6775,21.8126,23.4659,204171.48270966,0
+RNST.US,D,20200428,000000,24.3371,24.6576,23.752,24.3302,237068.75903623,0
+RNST.US,D,20200429,000000,23.6041,24.9144,22.6937,23.9392,527453.37125608,0
+RNST.US,D,20200430,000000,23.3532,24.5967,22.7868,24.3556,410296.04668391,0
+RNST.US,D,20200501,000000,23.8549,24.1234,22.9817,23.2414,300373.49022353,0
+RNST.US,D,20200504,000000,23.0376,23.0376,21.9508,22.6574,274418.12186091,0
+RNST.US,D,20200505,000000,23.0935,23.3159,21.794,21.8126,252436.26365728,0
+RNST.US,D,20200506,000000,22.4428,22.4428,20.7072,20.7729,184513.1177346,0
+RNST.US,D,20200507,000000,21.0698,21.5244,20.7169,20.8003,251498.49893307,0
+RNST.US,D,20200508,000000,21.3011,22.285,21.3011,22.2115,296335.69369063,0
+RNST.US,D,20200511,000000,21.8029,21.8029,20.6974,20.8845,294069.34390554,0
+RNST.US,D,20200512,000000,20.9482,21.0227,19.6037,19.6301,270198.69081124,0
+RNST.US,D,20200513,000000,19.5087,19.7046,18.0651,18.8413,283522.29690932,0
+RNST.US,D,20200514,000000,18.3474,19.3499,17.9956,19.3254,332123.816006,0
+RNST.US,D,20200515,000000,19.2667,19.3891,18.7648,19,218614.48804874,0
+RNST.US,D,20200518,000000,19.7781,20.9854,19.7781,20.8081,241674.92874802,0
+RNST.US,D,20200519,000000,20.6327,20.9482,19.6753,19.6753,254088.32142497,0
+RNST.US,D,20200520,000000,20.1691,21.1237,20.0742,20.912,221677.78478661,0
+RNST.US,D,20200521,000000,20.912,21.2374,20.6053,20.8748,130221.74433732,0
+RNST.US,D,20200522,000000,21.014,21.105,20.2516,20.4926,132313.60253606,0
+RNST.US,D,20200526,000000,21.4588,22.6202,21.0884,22.4241,307744.99443219,0
+RNST.US,D,20200527,000000,23.2611,23.8266,22.6662,23.7442,296078.54819498,0
+RNST.US,D,20200528,000000,24.0881,24.0881,22.5555,22.7593,229571.74333563,0
+RNST.US,D,20200529,000000,22.3242,22.6299,21.8577,22.3957,335066.70334511,0
+RNST.US,D,20200601,000000,22.5642,22.9279,22.2017,22.2017,237423.8647207,0
+RNST.US,D,20200602,000000,22.5457,22.9817,22.2017,22.3242,233685.05084742,0
+RNST.US,D,20200603,000000,22.9445,24.3556,22.9445,23.5766,398295.92355354,0
+RNST.US,D,20200604,000000,23.4286,23.9842,23.1757,23.9647,213851.17386739,0
+RNST.US,D,20200605,000000,25.6855,26.4587,25.1729,25.5101,383961.08258962,0
+RNST.US,D,20200608,000000,26.1569,26.4273,25.1093,25.4524,258229.18023986,0
+RNST.US,D,20200609,000000,24.8575,25.86,24.3106,25.2945,209469.49625498,0
+RNST.US,D,20200610,000000,25.026,25.1779,23.7814,23.8089,196054.05247989,0
+RNST.US,D,20200611,000000,22.5103,22.5103,21.3864,21.5804,256788.34912932,0
+RNST.US,D,20200612,000000,22.6486,22.6848,21.3481,21.989,268272.14043112,0
+RNST.US,D,20200615,000000,21.1443,22.7485,20.9022,22.6259,268416.01945845,0
+RNST.US,D,20200616,000000,23.6746,23.8147,22.9445,23.6942,271598.70517646,0
+RNST.US,D,20200617,000000,23.751,23.751,22.5966,22.7004,254987.31024112,0
+RNST.US,D,20200618,000000,22.4565,23.2061,22.4565,22.9072,179553.88317561,0
+RNST.US,D,20200619,000000,23.1865,23.2826,21.941,22.533,513602.20872446,0
+RNST.US,D,20200622,000000,22.2311,22.9817,21.989,22.7104,207154.16637549,0
+RNST.US,D,20200623,000000,23.1425,23.3276,22.2595,22.2693,196374.46393082,0
+RNST.US,D,20200624,000000,22.0164,22.0164,21.203,21.5666,296970.39408069,0
+RNST.US,D,20200625,000000,21.4726,22.3731,21.2099,22.3467,202771.46834446,0
+RNST.US,D,20200626,000000,21.8949,21.8949,20.9022,21.5578,563394.55636648,0
+RNST.US,D,20200629,000000,21.7735,22.8504,21.7735,22.6065,238786.12359647,0
+RNST.US,D,20200630,000000,22.4859,23.4835,22.3183,23.3376,294719.35057511,0
+RNST.US,D,20200701,000000,23.3022,23.413,21.8851,21.989,254648.53125478,0
+RNST.US,D,20200702,000000,22.6456,22.8877,21.6696,21.8107,184626.38420292,0
+RNST.US,D,20200706,000000,22.382,22.7191,21.6039,21.7449,192523.40400785,0
+RNST.US,D,20200707,000000,21.548,21.6499,21.0521,21.1344,174805.87527377,0
+RNST.US,D,20200708,000000,21.154,21.3991,20.4974,20.8835,348455.61623575,0
+RNST.US,D,20200709,000000,20.762,21.6696,19.8232,19.9076,223394.12892822,0
+RNST.US,D,20200710,000000,19.8889,21.0806,19.8889,21.0708,177044.67375575,0
+RNST.US,D,20200713,000000,21.3805,22.0164,20.816,21.5578,271577.27638514,0
+RNST.US,D,20200714,000000,21.4921,21.8107,20.6944,21.1737,208478.66976182,0
+RNST.US,D,20200715,000000,21.6696,22.2879,21.6696,22.1576,313521.58431665,0
+RNST.US,D,20200716,000000,21.9508,22.5231,21.792,21.9508,215247.10655807,0
+RNST.US,D,20200717,000000,21.8469,22.1341,21.4158,21.4627,161361.85977693,0
+RNST.US,D,20200720,000000,21.3226,21.4206,21.0424,21.0424,238372.85404988,0
+RNST.US,D,20200721,000000,21.3226,22.4476,21.3226,22.382,209588.88523511,0
+RNST.US,D,20200722,000000,22.0909,22.337,21.6411,22.1292,216156.29956055,0
+RNST.US,D,20200723,000000,22.0723,22.6456,22.0723,22.4859,218091.01328972,0
+RNST.US,D,20200724,000000,22.578,22.8033,22.4144,22.4476,189307.04447495,0
+RNST.US,D,20200727,000000,22.337,22.382,21.7175,22.1674,286934.57681986,0
+RNST.US,D,20200728,000000,23.901,23.901,22.6162,22.6721,318203.2650073,0
+RNST.US,D,20200729,000000,22.6359,23.1777,22.3997,23.1729,237327.94536914,0
+RNST.US,D,20200730,000000,22.5868,22.7946,22.0625,22.2311,252858.71697157,0
+RNST.US,D,20200731,000000,22.1007,22.1576,21.2668,21.7735,213791.98958665,0
+RNST.US,D,20200803,000000,21.9233,22.2212,21.5244,21.9803,212366.46475559,0
+RNST.US,D,20200804,000000,21.8665,22.1106,21.7078,22.0537,250302.56829455,0
+RNST.US,D,20200805,000000,22.3075,22.7387,22.0164,22.6642,165969.04990735,0
+RNST.US,D,20200806,000000,22.5966,22.8033,22.2311,22.5515,124277.80579697,0
+RNST.US,D,20200807,000000,22.3271,23.6667,22.2595,23.6472,159467.96279309,0
+RNST.US,D,20200810,000000,23.7599,24.6311,23.7599,24.5105,260330.22220632,0
+RNST.US,D,20200811,000000,24.8565,25.4572,24.7438,24.9681,257192.4349082,0
+RNST.US,D,20200812,000000,25.5396,25.5396,24.143,24.6409,345305.58391402,0
+RNST.US,D,20200813,000000,24.4243,24.7623,24.0597,24.2567,178846.73306257,0
+RNST.US,D,20200814,000000,23.9842,24.6124,23.901,24.3694,462080.2514986,0
+RNST.US,D,20200817,000000,24.238,24.3978,23.8539,24.1528,274627.30768079,0
+RNST.US,D,20200818,000000,24.143,24.1823,23.4884,23.5443,227373.761599,0
+RNST.US,D,20200819,000000,23.5541,24.0695,23.4698,23.7794,157722.02651111,0
+RNST.US,D,20200820,000000,23.4522,23.5246,23.1228,23.3376,239510.62082628,0
+RNST.US,D,20200821,000000,23.3179,23.4786,22.8779,23.264,201911.25543639,0
+RNST.US,D,20200824,000000,23.4698,24.2283,23.0945,24.2107,183686.57864143,0
+RNST.US,D,20200825,000000,24.5007,24.6311,23.7324,24.4164,253238.31270324,0
+RNST.US,D,20200826,000000,24.3332,24.3332,23.8246,23.9471,427006.4222267,0
+RNST.US,D,20200827,000000,23.9392,24.4909,23.5443,24.0137,173774.23203527,0
+RNST.US,D,20200828,000000,24.1626,24.78,23.6472,23.7883,137947.33381182,0
+RNST.US,D,20200831,000000,23.6285,23.8539,23.3757,23.7794,374952.82689277,0
+RNST.US,D,20200901,000000,23.6942,24.0323,23.309,24.0225,263014.94363115,0
+RNST.US,D,20200902,000000,23.901,24.3233,23.7863,24.2645,266975.18834791,0
+RNST.US,D,20200903,000000,24.3596,25.2033,24.3596,24.5664,408725.62240691,0
+RNST.US,D,20200904,000000,25.1465,25.2691,24.3978,25.2691,374497.72018221,0
+RNST.US,D,20200908,000000,24.8761,24.9966,24.0137,24.1823,693422.42116343,0
+RNST.US,D,20200909,000000,24.2567,24.3694,22.9366,23.0768,441868.81962416,0
+RNST.US,D,20200910,000000,23.168,23.2444,22.5231,22.6554,282944.73996274,0
+RNST.US,D,20200911,000000,22.6359,22.8033,22.3075,22.5613,240463.69183,0
+RNST.US,D,20200914,000000,22.6259,23.168,22.476,22.9269,209458.27165001,0
+RNST.US,D,20200915,000000,21.5362,22.2791,21.5362,22.0929,243026.98343745,0
+RNST.US,D,20200916,000000,22.1026,22.6231,21.9136,22.3114,319237.96950171,0
+RNST.US,D,20200917,000000,22.0832,22.282,21.9048,22.0086,403037.80894358,0
+RNST.US,D,20200918,000000,22.3114,22.3114,21.5362,21.648,737249.4014738,0
+RNST.US,D,20200921,000000,21.1962,22.1978,20.619,20.7131,437632.04145772,0
+RNST.US,D,20200922,000000,20.7787,21.4735,20.4005,20.4857,243498.41684613,0
+RNST.US,D,20200923,000000,20.5611,22.1978,20.0595,20.0878,300338.79598999,0
+RNST.US,D,20200924,000000,20.2201,20.6837,19.7586,20.2113,165387.41128623,0
+RNST.US,D,20200925,000000,19.9938,20.7983,19.9369,20.7699,230213.58665614,0
+RNST.US,D,20200928,000000,21.0992,22.0273,21.0816,21.4315,210480.73112082,0
+RNST.US,D,20200929,000000,21.5735,21.6303,21.0629,21.5784,173141.57248247,0
+RNST.US,D,20200930,000000,21.7245,21.8665,21.3079,21.4883,249848.48200264,0
+RNST.US,D,20201001,000000,21.4118,21.8097,21.206,21.7626,303956.18004587,0
+RNST.US,D,20201002,000000,23.8236,24.9868,23.116,23.4746,3984105.1656608,0
+RNST.US,D,20201005,000000,23.4659,24.6467,23.3767,24.5155,1133394.2825478,0
+RNST.US,D,20201006,000000,24.8261,25.6699,24.5624,24.9868,11540070.450709,0
+RNST.US,D,20201007,000000,25.3004,25.8208,25.0446,25.4317,1313072.6567967,0
+RNST.US,D,20201008,000000,25.5826,25.8668,25.5101,25.6963,1023559.4820899,0
+RNST.US,D,20201009,000000,25.8482,25.9992,25.2426,25.2524,472683.42151967,0
+RNST.US,D,20201012,000000,25.1769,26.1598,25.1769,26.0668,638864.7185028,0
+RNST.US,D,20201013,000000,25.904,26.0668,25.4514,25.5443,658142.46732756,0
+RNST.US,D,20201014,000000,25.7972,25.9894,25.2053,25.2808,521851.27295797,0
+RNST.US,D,20201015,000000,25.0064,25.7052,24.7408,25.6786,360140.43000837,0
+RNST.US,D,20201016,000000,25.6023,25.8953,25.3191,25.6218,309155.21298374,0
+RNST.US,D,20201019,000000,25.857,26.1598,25.3935,25.4807,285801.91213664,0
+RNST.US,D,20201020,000000,25.7728,26.2647,25.4856,25.8668,271557.88843111,0
+RNST.US,D,20201021,000000,25.8394,26.2735,25.4562,26.1315,357130.19503943,0
+RNST.US,D,20201022,000000,26.2549,27.4741,26.052,27.4005,416165.49466402,0
+RNST.US,D,20201023,000000,27.7484,28.0238,27.1624,27.6837,390521.35398463,0
+RNST.US,D,20201026,000000,27.3427,27.9669,27.0781,27.9102,632173.8335227,0
+RNST.US,D,20201027,000000,27.7289,27.8552,26.8694,27.134,597694.90831415,0
+RNST.US,D,20201028,000000,26.6331,27.5877,26.0089,26.9173,664012.93572629,0
+RNST.US,D,20201029,000000,26.8694,27.1428,26.2647,27.0301,447991.33142537,0
+RNST.US,D,20201030,000000,26.9556,27.4005,25.5533,26.9654,512730.77121142,0
+RNST.US,D,20201102,000000,27.3613,27.5515,26.0177,27.4279,388028.4712629,0
+RNST.US,D,20201103,000000,28.0238,28.2786,27.816,28.1473,541414.73900012,0
+RNST.US,D,20201104,000000,27.5602,27.5779,26.3588,26.3783,584731.50999372,0
+RNST.US,D,20201105,000000,26.349,27.6936,25.8668,27.5034,360456.75978476,0
+RNST.US,D,20201106,000000,27.8258,28.0326,27.0497,27.0692,201286.75923266,0
+RNST.US,D,20201109,000000,28.3736,31.2862,27.2683,30.6061,690962.19183797,0
+RNST.US,D,20201110,000000,30.8991,31.9301,30.0945,31.1647,609164.4137551,0
+RNST.US,D,20201111,000000,31.2293,31.3059,29.5849,29.8387,272532.38822613,0
+RNST.US,D,20201112,000000,29.3567,29.5662,28.647,29.0919,670735.45368403,0
+RNST.US,D,20201113,000000,29.3567,30.0671,29.3105,29.7819,915087.96092643,0
+RNST.US,D,20201116,000000,30.2651,31.5135,30.0004,31.0882,476067.12970847,0
+RNST.US,D,20201117,000000,30.7668,30.8226,30.0377,30.7942,364139.45063319,0
+RNST.US,D,20201118,000000,31.0971,31.0971,30.1327,30.1612,278867.14710313,0
+RNST.US,D,20201119,000000,30.1327,30.1327,29.4144,30.1042,222850.24579654,0
+RNST.US,D,20201120,000000,29.7271,30.36,29.479,30.2651,402442.90488023,0
+RNST.US,D,20201123,000000,30.4159,30.6991,30.0848,30.1425,511085.85637416,0
+RNST.US,D,20201124,000000,30.6904,31.5037,30.2699,30.9932,690140.75483798,0
+RNST.US,D,20201125,000000,30.3043,30.7267,29.9064,30.4914,248687.24559767,0
+RNST.US,D,20201127,000000,30.5962,31.0588,29.6123,30.1229,131711.55554228,0
+RNST.US,D,20201130,000000,29.7633,30.2171,29.0919,29.1958,396584.6815051,0
+RNST.US,D,20201201,000000,29.7819,30.4826,29.3761,30.0093,349820.93636742,0
+RNST.US,D,20201202,000000,29.9524,30.6991,29.3477,30.5198,184496.79103647,0
+RNST.US,D,20201203,000000,30.6904,30.8129,30.1327,30.4453,226114.56500523,0
+RNST.US,D,20201204,000000,30.8423,31.3901,30.6061,31.3342,209654.19202765,0
+RNST.US,D,20201207,000000,31.1823,31.5616,30.9275,31.1548,265755.78808083,0
+RNST.US,D,20201208,000000,31.0687,31.6546,30.803,31.5714,332485.04420227,0
+RNST.US,D,20201209,000000,31.9301,32.0623,31.5135,31.7869,239639.1935741,0
+RNST.US,D,20201210,000000,31.3529,32.2613,31.2254,32.1564,263832.2989566,0
+RNST.US,D,20201211,000000,31.8732,32.3926,31.741,31.9349,269319.08994913,0
+RNST.US,D,20201214,000000,32.4397,32.572,31.8928,32.0437,270217.05834664,0
+RNST.US,D,20201215,000000,32.128,32.7708,31.8252,32.5817,311119.51885329,0
+RNST.US,D,20201216,000000,32.6876,32.7992,32.3181,32.3465,310831.76079863,0
+RNST.US,D,20201217,000000,32.5083,32.5543,31.9084,32.1172,196754.05966249,0
+RNST.US,D,20201218,000000,32.0417,32.0417,31.0891,31.3372,1158819.033221,0
+RNST.US,D,20201221,000000,31.203,31.5272,30.5943,30.7933,312771.576621,0
+RNST.US,D,20201222,000000,30.9462,31.0794,30.366,30.4326,333758.52665693,0
+RNST.US,D,20201223,000000,30.5276,31.4508,30.5276,31.3656,212808.30602392,0
+RNST.US,D,20201224,000000,31.4038,31.6987,30.9177,31.689,127843.14850255,0
+RNST.US,D,20201228,000000,31.783,32.3465,31.6125,32.0222,278781.4319379,0
+RNST.US,D,20201229,000000,32.1554,32.3465,31.0127,31.2989,207325.59670592,0
+RNST.US,D,20201230,000000,31.3841,31.9781,31.3753,31.5175,194469.342342,0
+RNST.US,D,20201231,000000,31.5753,32.2123,31.3087,32.0604,292710.14628567,0
+RNST.US,D,20210104,000000,32.3642,32.564,31.3753,31.9555,494943.85401026,0
+RNST.US,D,20210105,000000,31.983,32.9444,31.983,32.4896,299567.35950304,0
+RNST.US,D,20210106,000000,33.2305,35.8019,32.4984,34.9249,688515.22795476,0
+RNST.US,D,20210107,000000,34.6397,35.8304,34.3447,35.3248,465421.1021048,0
+RNST.US,D,20210108,000000,35.5256,35.5256,33.9076,34.4496,279374.29516399,0
+RNST.US,D,20210111,000000,34.2497,34.8397,34.2115,34.773,230258.48507601,0
+RNST.US,D,20210112,000000,35.1532,35.7922,34.7916,35.3051,222463.50713442,0
+RNST.US,D,20210113,000000,35.3639,36.0764,34.9347,35.6207,756712.86648986,0
+RNST.US,D,20210114,000000,35.7922,36.5527,35.7922,36.1538,444082.1076403,0
+RNST.US,D,20210115,000000,35.7432,36.1587,35.601,35.8685,300761.24930427,0
+RNST.US,D,20210119,000000,36.193,36.193,35.6207,35.8951,232622.79504991,0
+RNST.US,D,20210120,000000,35.9048,36.2489,35.459,36.0304,271595.64392055,0
+RNST.US,D,20210121,000000,35.944,36.2586,35.2316,35.4198,224468.62974933,0
+RNST.US,D,20210122,000000,35.1237,36.5909,35.0308,36.5066,329487.05425695,0
+RNST.US,D,20210125,000000,36.0666,36.9153,35.7824,36.5811,486308.05111464,0
+RNST.US,D,20210126,000000,36.8477,37.0769,36.0204,36.5811,386774.37676228,0
+RNST.US,D,20210127,000000,35.2953,37.8757,33.8302,37.0387,889406.0647576,0
+RNST.US,D,20210128,000000,37.7335,37.7335,33.7254,35.0111,734033.04194089,0
+RNST.US,D,20210129,000000,34.9161,35.4776,33.5636,33.697,712470.57579565,0
+RNST.US,D,20210201,000000,33.9547,34.8298,32.9639,34.5162,227844.17458907,0
+RNST.US,D,20210202,000000,34.869,34.9102,34.1821,34.2115,449674.00175206,0
+RNST.US,D,20210203,000000,34.0889,34.3633,33.2521,34.0204,377895.71423189,0
+RNST.US,D,20210204,000000,34.1821,35.4296,33.6215,35.212,350288.28810157,0
+RNST.US,D,20210205,000000,35.5628,35.649,34.6691,35.3738,214900.16422266,0
+RNST.US,D,20210208,000000,35.6962,36.3821,35.3443,36.3625,328040.10063459,0
+RNST.US,D,20210209,000000,36.3537,37.6757,36.0479,37.4759,301765.34123967,0
+RNST.US,D,20210210,000000,37.4386,37.8002,36.7241,37.1249,245942.31947346,0
+RNST.US,D,20210211,000000,37.2396,37.81,34.1351,36.9996,249782.15479145,0
+RNST.US,D,20210212,000000,36.7438,37.4759,36.6496,36.8015,294763.22857635,0
+RNST.US,D,20210216,000000,36.5242,37.8854,36.2097,37.7335,351375.03394629,0
+RNST.US,D,20210217,000000,37.8286,37.9197,37.029,37.2101,222256.36215182,0
+RNST.US,D,20210218,000000,36.6585,37.372,36.6585,37.0191,195054.04221902,0
+RNST.US,D,20210219,000000,37.2582,37.7237,37.1906,37.5434,251669.9292635,0
+RNST.US,D,20210222,000000,37.5434,38.742,37.5434,38.2284,383805.97895733,0
+RNST.US,D,20210223,000000,38.3136,39.4181,37.7434,38.1432,356180.18529161,0
+RNST.US,D,20210224,000000,38.5048,39.3142,36.5144,39.1241,335785.07806313,0
+RNST.US,D,20210225,000000,39.571,39.7416,37.1514,38.0285,312039.93646076,0
+RNST.US,D,20210226,000000,37.8383,38.3725,37.2201,37.3915,334686.08719481,0
+RNST.US,D,20210301,000000,38.2853,38.6763,37.6473,38.3626,192301.97316437,0
+RNST.US,D,20210302,000000,38.343,38.686,37.8854,38.1814,279332.45800002,0
+RNST.US,D,20210303,000000,38.5244,39.8758,38.5244,38.8851,322266.57200604,0
+RNST.US,D,20210304,000000,39.0751,40.0179,38.152,38.9526,432252.39442171,0
+RNST.US,D,20210305,000000,39.8375,40.2756,38.6959,40.056,350305.63521835,0
+RNST.US,D,20210308,000000,40.409,41.8749,40.114,41.2174,413943.02288017,0
+RNST.US,D,20210309,000000,40.9792,41.9691,40.0747,41.188,438766.7469782,0
+RNST.US,D,20210310,000000,41.2076,42.5404,38.7899,42.217,368399.6984282,0
+RNST.US,D,20210311,000000,42.122,43.0078,41.5035,42.6834,277657.95102239,0
+RNST.US,D,20210312,000000,43.2352,43.8741,43.0264,43.8447,359207.7673773,0
+RNST.US,D,20210315,000000,44.3583,44.3583,42.7883,43.0078,308728.67799493,0
+RNST.US,D,20210316,000000,42.7873,43.2362,41.8495,42.7393,264290.46692306,0
+RNST.US,D,20210317,000000,43.0549,43.3802,42.3758,42.7776,223524.7425133,0
+RNST.US,D,20210318,000000,43.0451,44.9306,42.8442,43.0363,321372.68528307,0
+RNST.US,D,20210319,000000,42.558,43.2744,40.9214,42.854,1156914.9320508,0
+RNST.US,D,20210322,000000,42.2895,42.7736,41.0175,41.4096,187570.29196067,0
+RNST.US,D,20210323,000000,40.8743,41.4673,39.9561,40.1375,261507.78530942,0
+RNST.US,D,20210324,000000,40.6245,41.1714,39.325,39.3907,446154.577885,0
+RNST.US,D,20210325,000000,39.716,40.5589,38.9125,40.2904,304385.77629059,0
+RNST.US,D,20210326,000000,40.9214,41.3899,40.3374,41.2183,227415.59876298,0
+RNST.US,D,20210329,000000,40.5784,41.1801,39.3525,39.5063,388018.26707656,0
+RNST.US,D,20210330,000000,40.3001,42.5718,39.525,40.1188,230293.17930955,0
+RNST.US,D,20210331,000000,39.716,40.6725,39.2966,39.5827,288527.4503068,0
+RNST.US,D,20210401,000000,39.4004,40.1277,39.1712,39.9365,180630.42483399,0
+RNST.US,D,20210405,000000,40.5833,40.7117,39.8317,40.2334,238424.89540019,0
+RNST.US,D,20210406,000000,40.0894,40.4814,39.5917,40.1277,194464.24024884,0
+RNST.US,D,20210407,000000,40.2717,40.5393,39.3907,39.6592,211246.04509597,0
+RNST.US,D,20210408,000000,39.5827,39.8032,38.694,39.6308,205089.85947984,0
+RNST.US,D,20210409,000000,39.7935,40.3098,39.6014,40.1472,169166.02148622,0
+RNST.US,D,20210412,000000,40.2334,40.5001,39.7396,40.0316,220514.50754437,0
+RNST.US,D,20210413,000000,39.8121,39.8121,38.8566,39.1899,161794.51727755,0
+RNST.US,D,20210414,000000,38.9517,40.1669,38.8654,39.7543,151759.72043536,0
+RNST.US,D,20210415,000000,39.8602,39.8602,38.3881,39.4298,234178.93346606,0
+RNST.US,D,20210416,000000,39.9267,40.2433,39.2672,39.7838,199535.72085751,0
+RNST.US,D,20210419,000000,39.6014,39.9944,38.9321,39.6112,201367.37230472,0
+RNST.US,D,20210420,000000,39.2672,39.2672,37.9188,38.1667,333341.17543581,0
+RNST.US,D,20210421,000000,37.8992,39.0947,37.6405,38.9517,307396.01125952,0
+RNST.US,D,20210422,000000,39.0564,39.5436,38.5214,38.6351,174899.75378805,0
+RNST.US,D,20210423,000000,38.5871,40.3668,38.5871,40.1188,328322.75659607,0
+RNST.US,D,20210426,000000,40.2237,40.9508,39.2183,40.109,172126.2559421,0
+RNST.US,D,20210427,000000,40.2619,40.6922,40.0698,40.6922,237696.31649585,0
+RNST.US,D,20210428,000000,41.429,41.5672,39.7641,39.9944,253354.64042746,0
+RNST.US,D,20210429,000000,40.5001,41.2085,40.3472,40.6725,166109.86767878,0
+RNST.US,D,20210430,000000,40.3962,41.0459,40.0993,40.3001,281138.59898139,0
+RNST.US,D,20210503,000000,40.7117,41.1752,40.2805,41.0459,393567.30360573,0
+RNST.US,D,20210504,000000,40.9695,42.3659,40.4814,42.3463,307393.97042226,0
+RNST.US,D,20210505,000000,42.3463,42.8344,41.8495,42.5865,253198.51637653,0
+RNST.US,D,20210506,000000,42.8256,43.2165,42.1847,42.949,295216.29444964,0
+RNST.US,D,20210507,000000,42.4894,42.9931,42.0887,42.8442,152999.52907512,0
+RNST.US,D,20210510,000000,42.9206,43.6096,42.1268,42.1464,220546.14052201,0
+RNST.US,D,20210511,000000,41.7544,42.6913,41.7163,41.7348,123950.2514156,0
+RNST.US,D,20210512,000000,42.0602,42.07,40.357,40.5589,164160.86808872,0
+RNST.US,D,20210513,000000,40.4344,42.5286,40.4344,42.3375,179479.39261537,0
+RNST.US,D,20210514,000000,42.6521,43.2744,41.9838,43.1705,154143.4183633,0
+RNST.US,D,20210517,000000,43.0078,43.2165,42.4139,43.0264,109733.77901319,0
+RNST.US,D,20210518,000000,42.9304,43.2264,42.0602,42.1562,97147.935587153,0
+RNST.US,D,20210519,000000,41.6781,42.2797,40.8695,42.2229,360419.00429532,0
+RNST.US,D,20210520,000000,42.0974,42.4336,41.5152,42.2709,178011.01020171,0
+RNST.US,D,20210521,000000,42.6521,43.4273,42.5668,43.0833,150987.26352977,0
+RNST.US,D,20210524,000000,43.0646,43.1019,42.2326,42.3659,118199.171997,0
+RNST.US,D,20210525,000000,42.3659,42.8393,40.8254,40.8351,165599.65836201,0
+RNST.US,D,20210526,000000,40.941,41.7544,40.7019,41.7446,152369.93077822,0
+RNST.US,D,20210527,000000,42.2229,42.5963,41.6016,42.0974,208723.57023388,0
+RNST.US,D,20210528,000000,42.0887,42.3953,41.4575,42.2993,111357.26505914,0
+RNST.US,D,20210601,000000,42.5188,43.1607,41.7064,42.8158,205865.37764134,0
+RNST.US,D,20210602,000000,42.8256,42.8256,42.2131,42.3091,198733.67181155,0
+RNST.US,D,20210603,000000,42.3463,42.5668,41.726,42.1268,212398.09773323,0
+RNST.US,D,20210604,000000,42.2131,42.3953,41.6388,41.9446,273040.55670564,0
+RNST.US,D,20210607,000000,42.1748,42.4806,41.8014,42.0798,226961.51247105,0
+RNST.US,D,20210608,000000,41.8495,42.4806,41.5339,42.0602,186653.95602775,0
+RNST.US,D,20210609,000000,41.8113,42.0034,41.4477,41.6584,164833.32396822,0
+RNST.US,D,20210610,000000,42.0415,42.2709,40.6922,40.7411,98967.342010747,0
+RNST.US,D,20210611,000000,40.8254,41.429,40.5784,40.7117,127230.89732243,0
+RNST.US,D,20210614,000000,40.7215,41.2664,40.0413,40.5295,223133.92217666,0
+RNST.US,D,20210615,000000,40.6157,41.6162,40.1728,41.3369,235801.39909338,0
+RNST.US,D,20210616,000000,41.1547,42.2023,40.5971,41.8083,185250.88040665,0
+RNST.US,D,20210617,000000,42.0102,42.0102,39.4437,39.6642,246809.67531197,0
+RNST.US,D,20210618,000000,38.7595,39.3212,34.8856,38.1442,596889.7980123,0
+RNST.US,D,20210621,000000,38.4146,39.9434,38.4146,39.376,324422.71657871,0
+RNST.US,D,20210622,000000,39.4241,39.5877,38.6155,39.5103,194274.442383,0
+RNST.US,D,20210623,000000,39.6357,39.8179,39.1643,39.2603,288161.12001737,0
+RNST.US,D,20210624,000000,39.5298,40.1404,39.1996,39.8944,223900.25657045,0
+RNST.US,D,20210625,000000,39.9434,40.5393,39.7219,40.3275,551701.57924479,0
+RNST.US,D,20210628,000000,40.0679,40.2022,38.4322,38.5587,253704.64401877,0
+RNST.US,D,20210629,000000,38.9625,38.982,38.0687,38.1353,162799.62963158,0
+RNST.US,D,20210630,000000,37.9619,38.8576,37.905,38.4616,283222.29383106,0
+RNST.US,D,20210701,000000,38.7889,38.9036,38.3273,38.6058,175341.59505637,0
+RNST.US,D,20210702,000000,38.5959,38.5959,37.4906,37.7983,130511.54322924,0
+RNST.US,D,20210706,000000,37.6062,37.6062,36.1695,36.3753,164484.34079556,0
+RNST.US,D,20210707,000000,36.0381,37.5101,35.7402,36.4527,328619.69841843,0
+RNST.US,D,20210708,000000,35.7599,36.3154,35.3571,35.8568,344862.72222706,0
+RNST.US,D,20210709,000000,36.5967,37.1357,36.0969,37.0485,233024.83999152,0
+RNST.US,D,20210712,000000,36.6643,37.6258,36.2312,37.4435,250415.83476288,0
+RNST.US,D,20210713,000000,37.3268,37.4621,36.3851,36.4625,248103.56613929,0
+RNST.US,D,20210714,000000,36.7505,37.1172,35.9333,36.2508,221403.29217419,0
+RNST.US,D,20210715,000000,35.9333,36.8751,35.8471,36.7997,190333.58562028,0
+RNST.US,D,20210716,000000,37.2415,37.2415,35.9724,36.1253,213509.33362515,0
+RNST.US,D,20210719,000000,35.1247,35.5815,34.4623,34.7799,303819.44394899,0
+RNST.US,D,20210720,000000,34.8269,36.2409,34.8269,35.1247,319294.09252656,0
+RNST.US,D,20210721,000000,35.6353,36.1548,35.6256,35.9333,196254.05453206,0
+RNST.US,D,20210722,000000,35.6834,35.8186,34.6348,34.7416,188218.25779296,0
+RNST.US,D,20210723,000000,35.1444,36.0254,34.5682,34.8955,116222.62110384,0
+RNST.US,D,20210726,000000,34.8562,35.5011,34.8562,35.1444,225326.80182013,0
+RNST.US,D,20210727,000000,34.7123,35.4717,34.4574,35.1737,276350.79475283,0
+RNST.US,D,20210728,000000,34.7613,35.0964,33.5735,34.0389,559982.27645593,0
+RNST.US,D,20210729,000000,34.2026,34.5289,33.8459,34.232,207096.00251338,0
+RNST.US,D,20210730,000000,34.3084,34.6348,33.6822,33.8273,304502.10401482,0
+RNST.US,D,20210802,000000,33.8949,34.8662,33.3746,33.4824,473697.7176414,0
+RNST.US,D,20210803,000000,33.7312,34.0879,33.2119,33.7901,361067.99054625,0
+RNST.US,D,20210804,000000,33.2894,33.7607,32.7984,33.1932,186641.71100415,0
+RNST.US,D,20210805,000000,33.2991,33.8656,33.2991,33.7117,220548.18135928,0
+RNST.US,D,20210806,000000,34.3084,34.9052,33.3373,34.5682,291285.64187327,0
+RNST.US,D,20210809,000000,34.5682,35.069,34.0586,34.578,389826.44889519,0
+RNST.US,D,20210810,000000,34.4436,35.4041,34.0389,35.1444,385891.71464427,0
+RNST.US,D,20210811,000000,35.1052,35.5589,34.6641,35.5589,162228.19519681,0
+RNST.US,D,20210812,000000,35.6745,35.8568,35.308,35.3276,311806.26059367,0
+RNST.US,D,20210813,000000,35.3668,35.5815,34.9052,35.3375,411602.18253485,0
+RNST.US,D,20210816,000000,34.9905,35.3766,34.5289,34.9808,262560.85733923,0
+RNST.US,D,20210817,000000,34.7024,34.9239,34.3369,34.7024,215471.59865745,0
+RNST.US,D,20210818,000000,34.6162,35.0004,33.8273,33.9047,188545.81217434,0
+RNST.US,D,20210819,000000,34.0439,34.0439,32.7503,32.8855,359390.42231272,0
+RNST.US,D,20210820,000000,32.7503,33.8174,32.7503,33.5872,301714.32030799,0
+RNST.US,D,20210823,000000,33.7509,34.0095,33.5626,33.8459,226121.70793566,0
+RNST.US,D,20210824,000000,33.8087,34.232,33.6166,33.944,188977.44925632,0
+RNST.US,D,20210825,000000,34.0194,34.5584,32.7698,34.2604,332365.65522215,0
+RNST.US,D,20210826,000000,34.3467,34.5104,33.6362,33.7018,226352.32254684,0
+RNST.US,D,20210827,000000,33.7704,34.7024,33.7704,34.5975,290886.65818755,0
+RNST.US,D,20210830,000000,34.5877,34.5877,33.597,33.6461,158973.05975583,0
+RNST.US,D,20210831,000000,33.6264,34.2507,33.5196,33.7509,235221.80130953,0
+RNST.US,D,20210901,000000,33.8174,33.8851,33.0678,33.5107,288266.22313663,0
+RNST.US,D,20210902,000000,33.5009,33.7851,33.2794,33.2894,263419.02941003,0
+RNST.US,D,20210903,000000,33.3373,33.597,33.1452,33.2119,173497.69858558,0
+RNST.US,D,20210907,000000,33.2402,33.8459,32.9717,32.9914,150615.83114717,0
+RNST.US,D,20210908,000000,32.8375,33.0393,32.2888,32.4044,176443.6471806,0
+RNST.US,D,20210909,000000,32.2211,32.8278,31.49,32.3082,270227.26253297,0
+RNST.US,D,20210910,000000,32.3563,32.8757,31.9144,31.9712,194594.85383393,0
+RNST.US,D,20210913,000000,32.2034,32.4719,31.8957,32.1936,229616.64175552,0
+RNST.US,D,20210914,000000,32.2603,32.4524,31.5145,31.8467,282031.46528573,0
+RNST.US,D,20210915,000000,31.8859,32.3407,31.7213,32.1662,245754.56244488,0
+RNST.US,D,20210916,000000,32.224,32.4464,31.731,31.8272,168560.91323653,0
+RNST.US,D,20210917,000000,31.982,32.563,31.6429,32.2153,876168.17382474,0
+RNST.US,D,20210920,000000,31.3823,31.731,31.0334,31.6341,272832.3913044,0
+RNST.US,D,20210921,000000,31.6626,31.982,31.2852,31.4302,174536.48475451,0
+RNST.US,D,20210922,000000,31.7017,32.3505,31.7017,31.9535,235143.22907475,0
+RNST.US,D,20210923,000000,32.3308,33.5989,32.1172,33.202,244432.09989582,0
+RNST.US,D,20210924,000000,33.0855,34.4506,33.0855,34.1311,358714.90517731,0
+RNST.US,D,20210927,000000,34.4985,35.5726,34.4985,35.0807,253500.56029206,0
+RNST.US,D,20210928,000000,35.312,35.5256,34.629,34.7024,131355.42943918,0
+RNST.US,D,20210929,000000,34.8572,35.312,34.4603,35.2532,267087.43439759,0
+RNST.US,D,20210930,000000,35.3512,35.4767,34.2085,34.8965,288995.82245961,0
+RNST.US,D,20211001,000000,35.0218,36,34.8083,35.5638,280929.41316151,0
+RNST.US,D,20211004,000000,35.5061,36.1842,35.0218,35.5256,145799.45519688,0
+RNST.US,D,20211005,000000,35.6314,36.145,35.361,35.8157,326359.47114516,0
+RNST.US,D,20211006,000000,35.6119,35.8648,34.7613,35.7372,188576.42473333,0
+RNST.US,D,20211007,000000,36.0195,36.5801,35.9118,36.5605,155876.08920304,0
+RNST.US,D,20211008,000000,36.9191,36.9191,36.2262,36.6859,95390.774700204,0
+RNST.US,D,20211011,000000,36.9289,37.0153,36.3488,36.3488,180733.48711598,0
+RNST.US,D,20211012,000000,36.2409,36.8507,35.9343,36.7937,180071.23542281,0
+RNST.US,D,20211013,000000,36.7643,36.7643,36.0813,36.5409,234961.59455797,0
+RNST.US,D,20211014,000000,36.9583,37.364,36.5752,37.2965,140308.58252982,0
+RNST.US,D,20211015,000000,38.2264,38.2264,37.2191,37.2288,263320.04880257,0
+RNST.US,D,20211018,000000,37.1132,37.5091,36.6486,36.6958,137360.59309753,0
+RNST.US,D,20211019,000000,36.8897,36.9486,36.0959,36.435,213319.53575931,0
+RNST.US,D,20211020,000000,36.3488,37.0887,36.2225,36.8701,201386.76025875,0
+RNST.US,D,20211021,000000,36.9094,36.9583,36.2616,36.7643,274833.43224476,0
+RNST.US,D,20211022,000000,36.7643,37.3934,36.5409,37.2965,157403.65589745,0
+RNST.US,D,20211025,000000,37.4699,37.6062,37.2191,37.5483,140757.56672858,0
+RNST.US,D,20211026,000000,37.664,37.664,36.9289,36.9956,125118.630751,0
+RNST.US,D,20211027,000000,36.6585,36.8407,35.9607,36,175973.23419053,0
+RNST.US,D,20211028,000000,36.1156,37.4229,36.1156,36.978,164780.26219928,0
+RNST.US,D,20211029,000000,37.7031,37.7031,36.1352,36.2115,370004.81693875,0
+RNST.US,D,20211101,000000,36.6193,37.7521,36.4056,37.6258,312652.18764088,0
+RNST.US,D,20211102,000000,37.5875,37.7178,36.8996,37.1329,168391.52374337,0
+RNST.US,D,20211103,000000,36.9486,38.7577,36.6761,38.3421,183966.17334702,0
+RNST.US,D,20211104,000000,38.3421,38.3421,37.1504,37.4032,178002.84685264,0
+RNST.US,D,20211105,000000,37.7806,38.546,37.7806,38.0521,244114.7497008,0
+RNST.US,D,20211108,000000,38.2637,38.4774,37.8776,38.2637,149423.9821832,0
+RNST.US,D,20211109,000000,38.2264,38.3323,37.7619,37.8776,213422.5980413,0
+RNST.US,D,20211110,000000,38.0423,38.4382,37.7992,38.1001,182172.27738926,0
+RNST.US,D,20211111,000000,38.2549,38.7577,37.9736,38.4479,110308.27470387,0
+RNST.US,D,20211112,000000,38.4479,38.4872,37.8776,38.2549,166318.03308002,0
+RNST.US,D,20211115,000000,38.4578,38.6126,38.1383,38.4578,233885.0528996,0
+RNST.US,D,20211116,000000,38.5361,38.7096,37.9932,38.4675,200965.32736309,0
+RNST.US,D,20211117,000000,38.2353,38.4578,37.8237,38.2451,242994.33004117,0
+RNST.US,D,20211118,000000,38.2931,38.5831,37.7031,37.858,165405.77882164,0
+RNST.US,D,20211119,000000,37.2778,37.8286,36.6193,36.8133,168837.44668621,0
+RNST.US,D,20211122,000000,37.2092,38.2167,37.1701,37.5483,173429.33053713,0
+RNST.US,D,20211123,000000,37.8678,38.3715,37.664,38.2735,147453.55380184,0
+RNST.US,D,20211124,000000,38.1383,38.2735,37.8286,37.8972,88327.436918868,0
+RNST.US,D,20211126,000000,36.5213,36.8221,35.2443,35.7187,193688.72208735,0
+RNST.US,D,20211129,000000,36.3292,36.3292,35.2159,35.7372,222273.70926859,0
+RNST.US,D,20211130,000000,35.0983,35.8548,34.6152,35.263,287142.74222111,0
+RNST.US,D,20211201,000000,36.193,36.9191,33.0374,34.8769,307324.58195518,0
+RNST.US,D,20211202,000000,35.2356,36.6958,35.0709,36.4056,218347.13836674,0
+RNST.US,D,20211203,000000,36.5996,36.7055,35.7863,35.9313,291852.99463351,0
+RNST.US,D,20211206,000000,36.4939,37.5581,36.2215,36.5409,249618.88781009,0
+RNST.US,D,20211207,000000,36.9486,37.1035,35.7049,35.9118,187609.06786875,0
+RNST.US,D,20211208,000000,35.8059,36.1743,35.1571,35.651,199190.81935938,0
+RNST.US,D,20211209,000000,35.3414,35.9313,35.118,35.408,141305.53153478,0
+RNST.US,D,20211210,000000,35.5452,35.951,35.0121,35.5923,124535.97171126,0
+RNST.US,D,20211213,000000,35.312,35.4276,34.4985,34.8278,210808.28550218,0
+RNST.US,D,20211214,000000,34.9631,36.0568,34.9631,35.6217,552640.36438765,0
+RNST.US,D,20211215,000000,35.8548,36.1548,34.6731,35.0024,732238.1255645,0
+RNST.US,D,20211216,000000,35.6256,36.3557,35.3825,35.9176,572553.8340211,0
+RNST.US,D,20211217,000000,36.0352,36.536,34.5447,35.898,1707232.8236286,0
+RNST.US,D,20211220,000000,34.7495,35.4894,34.3986,34.9827,415557.32515843,0
+RNST.US,D,20211221,000000,35.3923,36.2979,34.6808,35.9078,261917.9936001,0
+RNST.US,D,20211222,000000,35.8304,36.3468,35.5285,36.3174,177888.55996568,0
+RNST.US,D,20211223,000000,36.5213,37.1936,36.5213,36.5702,101653.08385421,0
+RNST.US,D,20211227,000000,36.5996,37.0083,36.2292,36.9701,134124.84561059,0
+RNST.US,D,20211228,000000,36.9408,37.4562,36.8427,37.1259,93557.08241574,0
+RNST.US,D,20211229,000000,37.223,37.4131,36.6722,37.0672,100450.01028527,0
+RNST.US,D,20211230,000000,37.2034,37.5493,36.5801,36.9211,144016.78384409,0
+RNST.US,D,20211231,000000,36.8231,37.2328,36.5507,36.9603,200900.02057055,0
+RNST.US,D,20220103,000000,37.3003,37.9579,36.7957,37.223,347647.44467798,0
+RNST.US,D,20220104,000000,37.5935,38.7126,37.5738,38.1873,267824.17665101,0
+RNST.US,D,20220105,000000,38.2451,38.8634,38.0795,38.148,200496.9552103,0
+RNST.US,D,20220106,000000,38.6449,39.3946,37.8854,39.0634,324583.94272281,0
+RNST.US,D,20220107,000000,39.0927,39.5994,38.1774,39.2975,177445.69827873,0
+RNST.US,D,20220110,000000,39.375,39.6965,38.8928,39.521,368746.6407636,0
+RNST.US,D,20220111,000000,39.6769,39.6769,38.8203,39.0634,147203.55123662,0
+RNST.US,D,20220112,000000,38.9958,39.2878,38.6743,38.986,173204.83843776,0
+RNST.US,D,20220113,000000,39.1124,39.4437,38.6351,38.8399,218754.28540153,0
+RNST.US,D,20220114,000000,38.5567,39.5407,38.2745,39.5113,167904.78405516,0
+RNST.US,D,20220118,000000,39.3269,39.6289,38.9498,39.3554,209049.08377796,0
+RNST.US,D,20220119,000000,39.7259,39.7259,38.2843,38.3039,272902.80019011,0
+RNST.US,D,20220120,000000,38.2167,38.9075,37.1936,37.3003,262561.87775786,0
+RNST.US,D,20220121,000000,36.8721,37.8463,36.4145,36.4635,379449.81181076,0
+RNST.US,D,20220124,000000,36.0254,37.7394,36.0157,37.612,297701.01382229,0
+RNST.US,D,20220125,000000,37.3102,38.4598,35.46,37.7678,275355.88658514,0
+RNST.US,D,20220126,000000,39.5113,39.5113,36.0538,36.6771,473745.67731718,0
+RNST.US,D,20220127,000000,37.2131,37.3494,35.0905,35.5863,513679.76054061,0
+RNST.US,D,20220128,000000,35.3531,35.6647,33.7362,35.0905,606509.28447064,0
+RNST.US,D,20220131,000000,35.0121,36.0254,34.3692,35.8206,610915.45213025,0
+RNST.US,D,20220201,000000,35.655,36.1126,33.1148,35.5384,380687.57961323,0
+RNST.US,D,20220202,000000,35.4502,35.4502,34.5937,35.0611,502662.30055432,0
+RNST.US,D,20220203,000000,35.0993,35.5668,34.6907,34.7396,239284.08788964,0
+RNST.US,D,20220204,000000,34.9729,35.3629,34.6614,35.1483,326491.10514889,0
+RNST.US,D,20220207,000000,35.2169,35.9862,34.9631,35.8304,235230.98507723,0
+RNST.US,D,20220208,000000,36.142,36.8094,35.7519,36.1998,180479.40287623,0
+RNST.US,D,20220209,000000,36.2195,36.2292,35.2169,35.3629,170887.46772099,0
+RNST.US,D,20220210,000000,35.2747,35.8695,35.1728,35.5579,254620.97995168,0
+RNST.US,D,20220211,000000,35.5579,36.2782,35.4404,35.655,212844.02067609,0
+RNST.US,D,20220214,000000,35.7619,36.3224,34.9444,35.2552,233605.45819401,0
+RNST.US,D,20220215,000000,35.5481,36.0352,35.5433,35.8304,318029.79383961,0
+RNST.US,D,20220216,000000,35.5962,36.2685,35.5668,36.1715,188662.13989855,0
+RNST.US,D,20220217,000000,35.8206,35.8304,35.1091,35.2552,145659.65784408,0
+RNST.US,D,20220218,000000,35.0807,36.0441,34.9484,35.6452,175137.51132967,0
+RNST.US,D,20220222,000000,35.606,35.6942,34.9347,35.0611,210883.79648107,0
+RNST.US,D,20220223,000000,35.4305,35.704,34.4858,34.6132,214388.93448726,0
+RNST.US,D,20220224,000000,34.087,34.2232,32.8111,34.0674,263105.76088953,0
+RNST.US,D,20220225,000000,34.2428,35.7226,34.2281,35.5668,169931.33546137,0
+RNST.US,D,20220228,000000,35.0513,35.801,34.5202,35.5579,269584.39879385,0
+RNST.US,D,20220301,000000,35.1777,36.0783,33.1912,33.6783,364001.69411766,0
+RNST.US,D,20220302,000000,33.7851,35.26,33.7851,34.8759,217188.96321769,0
+RNST.US,D,20220303,000000,34.9347,35.0218,34.5642,34.8856,166440.48331604,0
+RNST.US,D,20220304,000000,34.282,34.6034,33.6783,34.1066,184538.62820044,0
+RNST.US,D,20220307,000000,33.9017,33.9703,32.8983,33.054,301277.58113284,0
+RNST.US,D,20220308,000000,33.3275,34.1938,33.2491,33.2784,199286.73871093,0
+RNST.US,D,20220309,000000,33.9988,34.5642,33.7068,33.9213,115568.53275974,0
+RNST.US,D,20220310,000000,33.5225,34.2232,33.2589,34.1841,142140.23397702,0
+RNST.US,D,20220311,000000,34.4084,34.9151,34.1361,34.6514,160959.81483533,0
+RNST.US,D,20220314,000000,35.0993,35.5668,34.5545,34.6514,175052.81658308,0
+RNST.US,D,20220315,000000,34.7593,35.3188,34.1742,34.5447,145192.30610992,0
+RNST.US,D,20220316,000000,34.7603,35.6618,34.3781,35.4757,252554.63221877,0
+RNST.US,D,20220317,000000,35.0738,35.2894,34.5839,34.8876,114247.09062931,0
+RNST.US,D,20220318,000000,34.6818,35.1424,33.9665,35.0445,526489.07564738,0
+RNST.US,D,20220321,000000,35.1033,35.5736,34.0252,34.3486,198182.64574944,0
+RNST.US,D,20220322,000000,34.6916,35.2012,33.9468,34.0351,284972.31178757,0
+RNST.US,D,20220323,000000,33.9468,34.1624,33.1237,33.1825,249100.51514425,0
+RNST.US,D,20220324,000000,33.447,33.6185,32.9179,33.2609,253460.76396536,0
+RNST.US,D,20220325,000000,33.4373,33.9468,33.4373,33.7312,301691.87109806,0
+RNST.US,D,20220328,000000,33.5646,33.9762,32.859,33.9273,273099.74098638,0
+RNST.US,D,20220329,000000,33.7607,34.7014,33.6528,34.3976,298369.38802727,0
+RNST.US,D,20220330,000000,34.3486,34.4075,33.1922,33.3588,182484.52549112,0
+RNST.US,D,20220331,000000,33.3686,33.6235,32.516,32.7807,362554.74049531,0
+RNST.US,D,20220401,000000,33.3098,33.5255,32.4965,32.8198,464861.91269362,0
+RNST.US,D,20220404,000000,32.8101,32.9571,32.008,32.7022,270172.15992677,0
+RNST.US,D,20220405,000000,32.6435,32.9767,32.0653,32.1535,202523.50661651,0
+RNST.US,D,20220406,000000,32.0653,32.2416,31.5312,31.7125,277902.85149444,0
+RNST.US,D,20220407,000000,31.7418,31.7418,30.9089,31.1637,253556.68331691,0
+RNST.US,D,20220408,000000,31.3205,31.3793,30.9971,31.193,372599.74152383,0
+RNST.US,D,20220411,000000,31.3106,31.8767,31.1147,31.5165,229937.05320644,0
+RNST.US,D,20220412,000000,31.5948,31.9967,31.3792,31.4969,248589.28540885,0
+RNST.US,D,20220413,000000,31.3499,31.9183,31.2323,31.8791,170369.09505515,0
+RNST.US,D,20220414,000000,31.8791,32.2025,31.2617,31.4185,173257.90020669,0
+RNST.US,D,20220418,000000,31.2519,31.5214,31.0657,31.4086,208571.52785748,0
+RNST.US,D,20220419,000000,31.6341,32.3592,31.4381,32.2907,372222.18662943,0
+RNST.US,D,20220420,000000,32.6532,33.0355,32.516,32.5356,139410.61413231,0
+RNST.US,D,20220421,000000,32.7022,32.9767,32.0065,32.1731,215507.31330962,0
+RNST.US,D,20220422,000000,32.2221,32.2221,31.5361,31.5753,217874.68453942,0
+RNST.US,D,20220425,000000,31.3891,31.8007,30.8306,31.5654,209431.74076555,0
+RNST.US,D,20220426,000000,31.1147,31.6243,30.311,30.4189,202542.89457054,0
+RNST.US,D,20220427,000000,30.2228,30.9872,29.1841,30.1249,330746.25085072,0
+RNST.US,D,20220428,000000,30.36,30.9285,29.6349,30.2034,186317.21787869,0
+RNST.US,D,20220429,000000,30.1739,30.1739,28.988,29.1938,263614.94978767,0
+RNST.US,D,20220502,000000,29.2722,29.8994,28.949,29.6055,234666.69357289,0
+RNST.US,D,20220503,000000,29.6447,30.1151,29.3115,29.8015,319859.40444953,0
+RNST.US,D,20220504,000000,29.8015,30.9089,29.5173,30.7814,175554.86255079,0
+RNST.US,D,20220505,000000,30.4679,30.4679,29.5369,29.9191,189588.6800178,0
+RNST.US,D,20220506,000000,29.7133,30.0759,28.8951,29.2722,185394.75943397,0
+RNST.US,D,20220509,000000,29.1645,30.0661,28.8901,29.6741,272142.58830813,0
+RNST.US,D,20220510,000000,29.9191,30.9212,28.5569,29.1546,199280.61619913,0
+RNST.US,D,20220511,000000,29.3213,30.0759,28.8313,28.949,186052.9294526,0
+RNST.US,D,20220512,000000,28.7235,29.2429,28.2139,28.8117,175523.22957314,0
+RNST.US,D,20220513,000000,28.9587,29.527,28.2726,28.645,198869.38748982,0
+RNST.US,D,20220516,000000,28.4295,28.9098,28.0669,28.3903,185686.59916317,0
+RNST.US,D,20220517,000000,28.9098,29.3801,28.8509,29.2625,161937.37588626,0
+RNST.US,D,20220518,000000,29.0763,29.478,28.8607,29.2429,378182.45186791,0
+RNST.US,D,20220519,000000,28.9098,29.5859,28.9098,29.0763,363544.54656983,0
+RNST.US,D,20220520,000000,29.3017,29.5173,28.7921,29.3507,267046.61765225,0
+RNST.US,D,20220523,000000,29.6741,30.36,29.4242,29.7917,266579.26591808,0
+RNST.US,D,20220524,000000,29.7819,30.2915,29.2038,29.9976,326611.51454764,0
+RNST.US,D,20220525,000000,30.0563,30.6834,29.6986,29.9976,267596.62329572,0
+RNST.US,D,20220526,000000,30.2327,30.6247,30.1347,30.4582,167787.43591232,0
+RNST.US,D,20220527,000000,30.5169,30.7227,30.3993,30.6834,158642.44411856,0
+RNST.US,D,20220531,000000,30.3993,30.9726,30.0808,30.3209,317872.64937003,0
+RNST.US,D,20220601,000000,30.3013,30.6148,29.6545,30.0661,224556.38575182,0
+RNST.US,D,20220602,000000,30.0759,30.6051,29.9191,30.5952,164788.42554835,0
+RNST.US,D,20220603,000000,30.3895,30.7913,30.2621,30.2816,161561.8618291,0
+RNST.US,D,20220606,000000,30.3797,30.7668,30.2816,30.6051,328749.2915849,0
+RNST.US,D,20220607,000000,30.4091,30.7424,30.1739,30.6345,177872.23326755,0
+RNST.US,D,20220608,000000,30.4287,30.5365,30.1347,30.36,313170.5603067,0
+RNST.US,D,20220609,000000,30.1445,30.3527,29.1743,29.1841,262516.97933799,0
+RNST.US,D,20220610,000000,28.6843,29.2721,28.3413,28.5374,231881.97112196,0
+RNST.US,D,20220613,000000,27.9494,28.6059,27.7631,27.8808,235354.45573188,0
+RNST.US,D,20220614,000000,27.9984,29.1938,27.7484,28.1747,209825.62235808,0
+RNST.US,D,20220615,000000,28.2932,29.5326,28.1155,28.3623,249395.76928608,0
+RNST.US,D,20220616,000000,28.0364,28.4389,27.2662,27.3551,285775.81639778,0
+RNST.US,D,20220617,000000,27.6315,28.1649,27.6315,27.8785,693969.11923961,0
+RNST.US,D,20220621,000000,28.6191,29.0734,28.2043,28.6289,496462.53508295,0
+RNST.US,D,20220622,000000,28.234,28.9549,27.75,28.787,295242.70927632,0
+RNST.US,D,20220623,000000,28.7474,28.8363,28.076,28.2142,232850.73102076,0
+RNST.US,D,20220624,000000,28.3228,29.1327,28.3228,28.8067,711718.15104782,0
+RNST.US,D,20220627,000000,29.0142,29.5375,28.7722,29.4289,358291.87155992,0
+RNST.US,D,20220628,000000,29.5178,29.972,28.9845,29.0142,197152.17058221,0
+RNST.US,D,20220629,000000,29.1425,29.1721,28.6487,28.7278,196380.56160013,0
+RNST.US,D,20220630,000000,28.3723,28.8857,28.0661,28.4512,329022.37336181,0
+RNST.US,D,20220701,000000,28.3031,29.3795,28.2241,29.2808,236625.74189371,0
+RNST.US,D,20220705,000000,28.7474,29.2512,28.4808,29.2412,321824.73996993,0
+RNST.US,D,20220706,000000,29.0931,29.2709,28.3475,29.103,244283.10032215,0
+RNST.US,D,20220707,000000,29.34,29.4091,28.8166,29.2808,352534.1698905,0
+RNST.US,D,20220708,000000,29.2018,29.4684,28.9351,29.1623,113405.255551,0
+RNST.US,D,20220711,000000,28.9154,29.1623,28.6141,28.7178,181134.70223771,0
+RNST.US,D,20220712,000000,28.5204,29.0438,28.5204,28.7672,146411.28543399,0
+RNST.US,D,20220713,000000,28.708,28.708,28.1747,28.3031,151633.31630089,0
+RNST.US,D,20220714,000000,27.7402,28.0068,27.6009,27.8785,167567.75060794,0
+RNST.US,D,20220715,000000,28.471,28.8561,28.076,28.6191,249268.18039928,0
+RNST.US,D,20220718,000000,28.8659,29.2412,28.6586,28.7969,133088.37286548,0
+RNST.US,D,20220719,000000,29.1425,29.7152,27.4591,29.5178,188907.49823039,0
+RNST.US,D,20220720,000000,29.3203,30.2436,28.8067,30.1301,221248.24320364,0
+RNST.US,D,20220721,000000,29.8535,30.6139,29.5671,30.6139,313230.71709474,0
+RNST.US,D,20220722,000000,30.5547,30.7621,30.2288,30.5053,265935.74450034,0
+RNST.US,D,20220725,000000,30.7028,31.0879,30.6041,30.772,249564.8751916,0
+RNST.US,D,20220726,000000,30.6041,31.3842,30.1992,31.1571,307899.32432487,0
+RNST.US,D,20220727,000000,31.7694,32.6976,31.7694,32.5989,564278.05363773,0
+RNST.US,D,20220728,000000,32.4606,32.9544,32.0459,32.2829,524351.84556115,0
+RNST.US,D,20220729,000000,32.4903,33.0235,32.2138,32.9841,314022.57828107,0
+RNST.US,D,20220801,000000,32.7076,33.2211,32.5595,32.8161,206600.83647692,0
+RNST.US,D,20220802,000000,32.6976,32.8557,32.2927,32.3323,229218.49818781,0
+RNST.US,D,20220803,000000,32.431,33.1914,32.2829,33.1223,232793.01223864,0
+RNST.US,D,20220804,000000,33.0235,33.2211,32.7076,32.7965,223614.71327071,0
+RNST.US,D,20220805,000000,32.7372,33.3199,32.3027,33.152,128669.34189726,0
+RNST.US,D,20220808,000000,33.2507,33.9024,31.9768,33.0433,197704.04314813,0
+RNST.US,D,20220809,000000,33.1026,33.2606,32.9346,33.2211,193895.61613817,0
+RNST.US,D,20220810,000000,33.5766,33.9913,31.6411,33.5569,257432.85654429,0
+RNST.US,D,20220811,000000,33.9913,34.1395,33.7148,33.9222,133224.06263398,0
+RNST.US,D,20220812,000000,34.1494,34.7123,33.705,34.4555,192467.83573826,0
+RNST.US,D,20220815,000000,34.1692,34.8505,34.0506,34.8406,161920.42345171,0
+RNST.US,D,20220816,000000,34.7419,35.2455,34.5049,35.0678,176681.24252225,0
+RNST.US,D,20220817,000000,34.8406,35.1172,34.574,35.0678,190692.73003539,0
+RNST.US,D,20220818,000000,35.0085,35.2653,34.7369,34.9592,167899.88675771,0
+RNST.US,D,20220819,000000,34.811,34.8999,34.3271,34.5839,564056.29200115,0
+RNST.US,D,20220822,000000,34.3074,34.3074,33.6556,33.7247,208280.75681979,0
+RNST.US,D,20220823,000000,33.7643,34.179,33.4482,33.5075,126262.36742166,0
+RNST.US,D,20220824,000000,33.5075,33.6951,33.2803,33.5766,122711.14340572,0
+RNST.US,D,20220825,000000,33.7445,34.2975,33.3988,34.1,230137.94826094,0
+RNST.US,D,20220826,000000,34.2086,34.3568,33.626,33.6654,248424.6760921,0
+RNST.US,D,20220829,000000,33.389,35.0974,32.5446,32.7865,196526.37747076,0
+RNST.US,D,20220830,000000,32.7569,32.8952,32.4928,32.8557,130863.66822818,0
+RNST.US,D,20220831,000000,32.8656,33.1322,32.4014,32.9248,243528.70571369,0
+RNST.US,D,20220901,000000,32.6878,32.8754,32.2335,32.4903,140529.0327084,0
+RNST.US,D,20220902,000000,32.8458,33.0828,32.3718,32.5495,156218.41534399,0
+RNST.US,D,20220906,000000,32.668,33.4432,31.5917,32.115,311130.5635136,0
+RNST.US,D,20220907,000000,31.9076,32.2681,31.7694,32.115,250963.28989535,0
+RNST.US,D,20220908,000000,31.9175,32.8458,31.72,32.8359,167853.30668793,0
+RNST.US,D,20220909,000000,33.0631,33.3001,32.8359,33.0729,113742.45475183,0
+RNST.US,D,20220912,000000,33.3297,33.5469,32.6976,33.3692,128584.28263938,0
+RNST.US,D,20220913,000000,32.8458,33.2803,32.2335,32.5495,178227.49831704,0
+RNST.US,D,20220914,000000,32.5989,32.8458,32.2335,32.7767,193424.75238925,0
+RNST.US,D,20220915,000000,32.7469,33.3433,32.727,33.0352,167443.81340076,0
+RNST.US,D,20220916,000000,32.6773,33.4527,32.5679,33.393,517399.79408933,0
+RNST.US,D,20220919,000000,33.0153,34.2082,32.9457,34.0889,187304.2659472,0
+RNST.US,D,20220920,000000,33.8205,34.2281,33.6018,33.9796,133795.51527826,0
+RNST.US,D,20220921,000000,34.0989,34.4667,33.6515,33.7012,130676.2251979,0
+RNST.US,D,20220922,000000,33.7012,33.8255,32.896,33.1644,149049.9603181,0
+RNST.US,D,20220923,000000,33.0053,33.0053,32.2498,32.7369,121885.68149838,0
+RNST.US,D,20220926,000000,32.4884,33.0849,32.4486,32.6077,129906.71313358,0
+RNST.US,D,20220927,000000,32.717,32.9556,31.7975,31.9814,151033.59141725,0
+RNST.US,D,20220928,000000,31.8521,32.6027,31.8124,32.2597,255217.4777418,0
+RNST.US,D,20220929,000000,31.9118,32.0708,31.3451,31.6036,180667.35012967,0
+RNST.US,D,20220930,000000,31.6036,32.041,31.0469,31.0966,357858.31634521,0
+RNST.US,D,20221003,000000,31.5837,32.0609,31.1662,31.8621,247880.45683045,0
+RNST.US,D,20221004,000000,32.2597,33.2042,32.2597,33.1843,176232.34530404,0
+RNST.US,D,20221005,000000,32.6773,33.1942,32.5779,33.1644,249178.06540951,0
+RNST.US,D,20221006,000000,32.9159,33.224,32.5928,33.0153,134436.2723828,0
+RNST.US,D,20221007,000000,32.9556,32.9556,32.1404,32.2398,200782.2949013,0
+RNST.US,D,20221010,000000,32.389,32.9109,32.389,32.6574,142001.63216814,0
+RNST.US,D,20221011,000000,32.6077,33.1047,32.4387,32.9457,248431.68900202,0
+RNST.US,D,20221012,000000,32.8662,33.1445,32.4784,32.7767,158862.49651089,0
+RNST.US,D,20221013,000000,32.3293,34.2977,32.0808,34.1685,197913.47345364,0
+RNST.US,D,20221014,000000,34.4767,34.9141,33.9398,34.1486,197160.05575929,0
+RNST.US,D,20221017,000000,34.5462,35.0035,34.3275,34.5363,350550.46647943,0
+RNST.US,D,20221018,000000,35.1825,35.1825,34.3723,34.6258,208962.25843997,0
+RNST.US,D,20221019,000000,34.2878,34.765,34.1386,34.7053,187807.21500885,0
+RNST.US,D,20221020,000000,34.5661,34.7451,33.3036,33.6714,167347.24718093,0
+RNST.US,D,20221021,000000,33.9398,34.5065,33.7509,34.3275,144063.7233209,0
+RNST.US,D,20221024,000000,34.4468,34.9329,34.2679,34.7848,109785.73297321,0
+RNST.US,D,20221025,000000,33.6416,35.1875,33.4726,34.9638,349217.65146606,0
+RNST.US,D,20221026,000000,35.5404,36.5345,33.9199,35.3714,251959.37372043,0
+RNST.US,D,20221027,000000,36.6836,37.5287,36.4351,37.0316,274183.68685662,0
+RNST.US,D,20221028,000000,37.4988,39.1193,37.4988,39.0894,492230.21124812,0
+RNST.US,D,20221031,000000,39.7953,40.4614,39.159,40.1333,549840.00856575,0
+RNST.US,D,20221101,000000,40.4713,40.5807,39.638,39.7356,308331.91634641,0
+RNST.US,D,20221102,000000,39.7058,40.1532,39.0497,39.2783,348937.00588966,0
+RNST.US,D,20221103,000000,39.0795,39.2883,38.5383,39.1988,165672.42680563,0
+RNST.US,D,20221104,000000,39.5368,40.3769,39.497,40.2526,217537.5399411,0
+RNST.US,D,20221107,000000,40.3122,40.8491,39.7257,40.0438,151013.47345478,0
+RNST.US,D,20221108,000000,40.0438,40.3321,39.6163,39.9444,155854.86112223,0
+RNST.US,D,20221109,000000,39.8152,40.2426,39.4374,39.8052,165217.7608539,0
+RNST.US,D,20221110,000000,40.6005,41.5251,40.6005,40.9485,241118.80964563,0
+RNST.US,D,20221111,000000,40.8888,41.4356,40.3122,40.3918,148864.87506341,0
+RNST.US,D,20221114,000000,40.3719,40.9584,40.0239,40.1929,209227.81554452,0
+RNST.US,D,20221115,000000,40.5409,40.8888,39.9345,40.3918,130928.70562685,0
+RNST.US,D,20221116,000000,40.3321,40.3321,39.5965,39.676,187961.11742171,0
+RNST.US,D,20221117,000000,39.3181,39.6213,38.8707,39.3082,205057.36192532,0
+RNST.US,D,20221118,000000,40.0339,40.3818,39.2584,39.507,192439.37586665,0
+RNST.US,D,20221121,000000,39.6362,40.0836,39.5269,39.9941,113671.51742352,0
+RNST.US,D,20221122,000000,40.521,40.7497,40.2029,40.5807,161099.61393711,0
+RNST.US,D,20221123,000000,40.2725,40.6055,40.0041,40.4415,120509.61286571,0
+RNST.US,D,20221125,000000,40.6602,41.0181,40.1233,40.7695,47151.474529687,0
+RNST.US,D,20221128,000000,40.6502,40.7497,39.8052,40.0538,128463.24932664,0
+RNST.US,D,20221129,000000,40.014,40.3669,39.7953,39.9046,153185.20750299,0
+RNST.US,D,20221130,000000,40.014,40.6999,38.2941,40.5309,239034.58873415,0
+RNST.US,D,20221201,000000,40.7497,40.8292,40.2625,40.521,152073.69007674,0
+RNST.US,D,20221202,000000,40.2128,40.6602,39.84,40.4912,112782.30348252,0
+RNST.US,D,20221205,000000,40.2824,40.2824,38.8509,39.4573,199762.31420427,0
+RNST.US,D,20221206,000000,39.4473,40.0538,39.0696,39.5269,154773.52063968,0
+RNST.US,D,20221207,000000,39.3777,39.9046,38.8807,39.497,780909.89595961,0
+RNST.US,D,20221208,000000,39.6064,39.9444,39.4175,39.8649,147330.88042538,0
+RNST.US,D,20221209,000000,39.7555,40.2078,39.5169,39.6561,164967.2922212,0
+RNST.US,D,20221212,000000,39.5169,40.4564,39.0397,39.7655,209765.97104049,0
+RNST.US,D,20221213,000000,40.5409,40.6204,38.8409,38.9006,313335.2536117,0
+RNST.US,D,20221214,000000,38.7514,39.1491,37.2801,37.3,268486.27988625,0
+RNST.US,D,20221215,000000,37.23,37.23,36.63,36.79,222384,0
+RNST.US,D,20221216,000000,36.69,37.28,36.62,36.88,915660,0
+RNST.US,D,20221219,000000,36.88,37.44,36.64,36.86,269139,0
+RNST.US,D,20221220,000000,37.02,37.31,36.76,37,164217,0
+RNST.US,D,20221221,000000,37.37,37.69,36.8,37.46,335028,0
+RNST.US,D,20221222,000000,37.46,37.76,36.78,37.76,154053,0
+RNST.US,D,20221223,000000,37.65,38.34,37.65,38.24,116108,0
+RNST.US,D,20221227,000000,38.42,38.42,37.77,37.81,162564,0
+RNST.US,D,20221228,000000,37.92,38.05,37.47,37.47,122914,0
+RNST.US,D,20221229,000000,37.63,37.89,37.205,37.84,170470,0
+RNST.US,D,20221230,000000,37.7,37.88,37.55,37.59,155158,0
+RNST.US,D,20230103,000000,37.91,38.05,36.99,37.43,176451,0
+RNST.US,D,20230104,000000,38.03,38.16,36.7,36.78,167635,0
+RNST.US,D,20230105,000000,36.64,36.64,35.93,36.14,136593,0
+RNST.US,D,20230106,000000,36.53,37.14,36.45,36.95,139777,0
+RNST.US,D,20230109,000000,36.89,37.4,36.27,36.59,205271,0
+RNST.US,D,20230110,000000,36.7,37.34,36.41,36.98,171671,0
+RNST.US,D,20230111,000000,36.9,37.245,36.78,37.15,98078,0
+RNST.US,D,20230112,000000,37.26,38.14,37.26,37.95,154538,0
+RNST.US,D,20230113,000000,37.6,38.09,37.1,37.97,116143,0
+RNST.US,D,20230117,000000,37.81,37.93,37.27,37.51,96262,0
+RNST.US,D,20230118,000000,37.38,37.38,35.78,35.8,902035,0
+RNST.US,D,20230119,000000,35.67,35.9,35.19,35.47,178222,0
+RNST.US,D,20230120,000000,36,36.2,35.33,36.03,238926,0
+RNST.US,D,20230123,000000,36.01,36.25,35.784,36.06,144585,0
+RNST.US,D,20230124,000000,36.06,36.245,35.59,36.17,107444,0
+RNST.US,D,20230125,000000,36.24,36.24,33.53,34.5,428427,0
+RNST.US,D,20230126,000000,34.75,34.985,33.97,34.6,251763,0
+RNST.US,D,20230127,000000,34.48,34.905,34.4,34.78,148027,0
+RNST.US,D,20230130,000000,34.6,35.2328,34.58,34.76,209790,0
+RNST.US,D,20230131,000000,34.61,35.78,34.61,35.58,255029,0
+RNST.US,D,20230201,000000,35.26,36.7,35.005,36.2,308736,0
+RNST.US,D,20230202,000000,36.2,37.77,35.9,37.74,297660,0
+RNST.US,D,20230203,000000,37.46,38.29,37.34,38.23,268819,0
+RNST.US,D,20230206,000000,38.2,38.405,36.94,37.51,165800,0
+RNST.US,D,20230207,000000,37.16,38.08,37.05,37.98,178552,0
+RNST.US,D,20230208,000000,37.66,37.96,35.85,37.61,168203,0
+RNST.US,D,20230209,000000,37.65,38.05,36.85,37.19,194525,0
+RNST.US,D,20230210,000000,37.08,37.4,37.04,37.22,101150,0
+RNST.US,D,20230213,000000,37.16,37.61,37.1077,37.59,99511,0
+RNST.US,D,20230214,000000,37.56,37.79,36.67,37.6,182658,0
+RNST.US,D,20230215,000000,37.51,38.13,37.4,37.95,161693,0
+RNST.US,D,20230216,000000,37.76,38.075,37.25,37.57,162269,0
+RNST.US,D,20230217,000000,37.63,37.985,37.24,37.38,204903,0
+RNST.US,D,20230221,000000,37.19,37.445,36.61,36.61,154497,0
+RNST.US,D,20230222,000000,36.66,36.93,36.18,36.28,204929,0
+RNST.US,D,20230223,000000,36.5,37.14,36.355,36.87,164700,0
+RNST.US,D,20230224,000000,36.49,36.83,36.21,36.47,167792,0
+RNST.US,D,20230227,000000,36.64,36.975,36.03,36.16,90763,0
+RNST.US,D,20230228,000000,36.2,36.57,35.94,35.98,196879,0
+RNST.US,D,20230301,000000,35.81,35.98,35.38,35.6,143990,0
+RNST.US,D,20230302,000000,35.32,36.1198,34.87,35.28,176982,0
+RNST.US,D,20230303,000000,35.41,35.78,34.88,35.72,198985,0
+RNST.US,D,20230306,000000,35.67,35.97,34.18,34.41,275461,0
+RNST.US,D,20230307,000000,34.41,34.41,33.34,33.6,222889,0
+RNST.US,D,20230308,000000,33.63,33.7,33.16,33.47,167873,0
+RNST.US,D,20230309,000000,33.31,33.31,31.52,31.62,206466,0
+RNST.US,D,20230310,000000,31.24,32.11,29.99,32.05,384937,0
+RNST.US,D,20230313,000000,30.83,32.8,28.64,31.07,488338,0
+RNST.US,D,20230314,000000,33.23,33.58,31.0501,31.49,369186,0
+RNST.US,D,20230315,000000,30.06,31.49,29.9,31.27,329832,0
+RNST.US,D,20230316,000000,30.46,33.27,30.39,32.46,267519,0
+RNST.US,D,20230317,000000,31.65,31.65,30.5,31.05,884863,0
+RNST.US,D,20230320,000000,31.25,32.5387,30.75,30.79,306546,0
+RNST.US,D,20230321,000000,31.81,33.7,31.5984,31.71,262722,0
+RNST.US,D,20230322,000000,31.68,32.19,30.43,30.51,279866,0
+RNST.US,D,20230323,000000,30.54,30.67,29.42,29.99,260035,0
+RNST.US,D,20230324,000000,29.77,31.29,29.39,31.06,217941,0
+RNST.US,D,20230327,000000,31.58,32.475,31.01,31.19,186184,0
+RNST.US,D,20230328,000000,31.2,31.56,30.77,31.25,161877,0
+RNST.US,D,20230329,000000,31.42,31.5155,30.73,31.21,228044,0
+RNST.US,D,20230330,000000,31.5,31.5,29.9,30.06,184093,0
+RNST.US,D,20230331,000000,30.23,30.8,29.959,30.58,248179,0
+RNST.US,D,20230403,000000,30.61,30.92,30.14,30.71,211040,0
+RNST.US,D,20230404,000000,30.79,30.79,28.8001,30.13,232309,0
+RNST.US,D,20230405,000000,29.86,30.01,29.52,29.66,200215,0
+RNST.US,D,20230406,000000,28.96,29.97,28.96,29.89,200247,0
+RNST.US,D,20230410,000000,29.86,30.51,29.59,30.09,242139,0
+RNST.US,D,20230411,000000,30.27,30.39,29.5,29.56,149612,0
+RNST.US,D,20230412,000000,29.72,30.51,29.05,29.22,206758,0
+RNST.US,D,20230413,000000,29.18,29.58,29,29.28,197413,0
+RNST.US,D,20230414,000000,29.58,29.935,28.3,28.51,168066,0
+RNST.US,D,20230417,000000,28.45,29.44,28.135,29.42,240374,0
+RNST.US,D,20230418,000000,29.39,29.57,28.19,28.53,168063,0
+RNST.US,D,20230419,000000,28.65,29.29,28.15,29.08,188876,0
+RNST.US,D,20230420,000000,28.87,28.91,28.24,28.59,182255,0
+RNST.US,D,20230421,000000,28.54,28.54,27.84,28.09,197650,0
+RNST.US,D,20230424,000000,27.91,28.52,27.91,28.04,175411,0
+RNST.US,D,20230425,000000,27.75,27.75,26.55,27.13,268999,0
+RNST.US,D,20230426,000000,26.85,27.645,26.57,27.48,244511,0
+RNST.US,D,20230427,000000,27.44,28.28,27.4,28.14,188936,0
+RNST.US,D,20230428,000000,28,28.72,27.8482,28.12,230556,0
+RNST.US,D,20230501,000000,28.14,28.31,27.45,27.71,169008,0
+RNST.US,D,20230502,000000,27.58,28.155,25.97,26.22,238936,0
+RNST.US,D,20230503,000000,26.3,26.86,25.74,25.85,259322,0
+RNST.US,D,20230504,000000,25.45,26.04,24.82,25.64,406341,0
+RNST.US,D,20230505,000000,26.22,26.75,25.74,26.54,268515,0
+RNST.US,D,20230508,000000,26.84,27.9031,25.6,25.63,156037,0
+RNST.US,D,20230509,000000,25.49,25.62,24.06,24.17,348365,0
+RNST.US,D,20230510,000000,24.68,25.31,23.97,24.35,408739,0
+RNST.US,D,20230511,000000,24.07,24.26,23.685,23.93,159145,0
+RNST.US,D,20230512,000000,24.08,24.24,23.47,24.2,173214,0
+RNST.US,D,20230515,000000,24.29,25.14,23.915,24.88,173343,0
+RNST.US,D,20230516,000000,24.96,25.28,24.6,24.64,252338,0
+RNST.US,D,20230517,000000,25.08,26.55,25.055,26.34,270526,0
+RNST.US,D,20230518,000000,26.33,26.57,25.745,26.23,279250,0
+RNST.US,D,20230519,000000,26.67,26.78,25.485,25.87,244203,0
+RNST.US,D,20230522,000000,26.11,26.64,25.8,26.54,140179,0
+RNST.US,D,20230523,000000,26.53,27.56,26.36,27,230179,0
+RNST.US,D,20230524,000000,26.85,27.08,26.42,26.84,211056,0
+RNST.US,D,20230525,000000,26.64,27.13,26.25,26.69,229095,0
+RNST.US,D,20230526,000000,26.64,27.15,26.295,27.1,117079,0
+RNST.US,D,20230530,000000,27.08,27.08,26.48,26.88,137249,0
+RNST.US,D,20230531,000000,26.69,26.81,26.01,26.12,212714,0
+RNST.US,D,20230601,000000,26.27,27,25.98,26.57,207338,0
+RNST.US,D,20230602,000000,26.98,29.09,26.94,28.88,351742,0
+RNST.US,D,20230605,000000,28.62,28.62,27.45,27.54,329374,0
+RNST.US,D,20230606,000000,27.52,29.65,27.52,28.89,380711,0
+RNST.US,D,20230607,000000,29.29,30.96,28.96,30.45,327480,0
+RNST.US,D,20230608,000000,30.31,30.43,29.58,29.84,310771,0
+RNST.US,D,20230609,000000,29.76,29.915,29.4,29.72,198955,0
+RNST.US,D,20230612,000000,29.74,30.45,29.36,29.56,293173,0
+RNST.US,D,20230613,000000,29.7,30.47,29.48,30.22,240869,0
+RNST.US,D,20230614,000000,30.2,30.6199,29.13,29.24,319983,0
+RNST.US,D,20230615,000000,28.82,29.95,28.39,29.88,250881,0
+RNST.US,D,20230616,000000,30.22,30.23,29.04,29.48,796325,0
+RNST.US,D,20230620,000000,29.4,29.4,28.68,28.95,212819,0
+RNST.US,D,20230621,000000,28.89,29.06,28.46,28.59,177485,0
+RNST.US,D,20230622,000000,28.49,28.77,27.32,27.54,217317,0
+RNST.US,D,20230623,000000,27.07,27.63,26.81,27.25,430548,0
+RNST.US,D,20230626,000000,27.995,27.995,27.25,27.31,215296,0
+RNST.US,D,20230627,000000,27.36,28.12,27,27.29,159930,0
+RNST.US,D,20230628,000000,27.1,27.1,26.63,26.75,188984,0
+RNST.US,D,20230629,000000,26.94,27.33,26.565,26.71,211389,0
+RNST.US,D,20230630,000000,26.96,27.73,25.99,26.13,248570,0
+RNST.US,D,20230703,000000,26.08,26.67,25.905,26.53,95948,0
+RNST.US,D,20230705,000000,26.28,26.54,25.945,26.27,174830,0
+RNST.US,D,20230706,000000,25.93,26.13,25.45,25.95,197126,0
+RNST.US,D,20230707,000000,26.05,26.79,26.04,26.51,156925,0
+RNST.US,D,20230710,000000,26.41,27.18,26.41,26.82,194338,0
+RNST.US,D,20230711,000000,26.95,27.33,26.4997,27.28,162037,0
+RNST.US,D,20230712,000000,27.84,28.29,27.71,28.03,228989,0
+RNST.US,D,20230713,000000,28.24,28.59,27.96,28.36,167940,0
+RNST.US,D,20230714,000000,28.54,28.54,27.26,27.59,190448,0
+RNST.US,D,20230717,000000,27.42,28.23,27.42,28.05,198829,0
+RNST.US,D,20230718,000000,28.04,29.37,28.04,29.32,164501,0
+RNST.US,D,20230719,000000,29.35,30.46,29.09,30.42,229242,0
+RNST.US,D,20230720,000000,30.36,30.36,29.52,29.72,256876,0
+RNST.US,D,20230721,000000,30.01,30.05,29.32,29.54,243685,0
+RNST.US,D,20230724,000000,29.38,30.27,29.38,30.08,268792,0
+RNST.US,D,20230725,000000,30.07,30.405,29.48,29.69,230003,0
+RNST.US,D,20230726,000000,30.89,31.635,30.44,31.55,341322,0
+RNST.US,D,20230727,000000,31.55,31.93,30.26,30.69,300939,0
+RNST.US,D,20230728,000000,30.91,31.03,30.47,30.67,141087,0
+RNST.US,D,20230731,000000,30.61,31.25,30.61,30.94,222194,0
+RNST.US,D,20230801,000000,30.85,30.85,30.08,30.54,116865,0
+RNST.US,D,20230802,000000,30.02,30.64,29.9,30.12,151381,0
+RNST.US,D,20230803,000000,30.16,30.8,29.87,30.47,133668,0
+RNST.US,D,20230804,000000,30.4,31.02,30.39,30.8,149421,0
+RNST.US,D,20230807,000000,30.86,31.56,30.64,31.48,145803,0
+RNST.US,D,20230808,000000,30.73,31.15,30.035,31.09,137932,0
+RNST.US,D,20230809,000000,30.74,30.99,29.5,30.83,148403,0
+RNST.US,D,20230810,000000,30.85,31.29,30.55,30.87,179363,0
+RNST.US,D,20230811,000000,30.67,31.16,30.61,30.92,139627,0
+RNST.US,D,20230814,000000,30.67,30.7,30.18,30.6,174780,0
+RNST.US,D,20230815,000000,30.13,30.3975,29.8,29.86,223720,0
+RNST.US,D,20230816,000000,29.7,30.06,29.14,29.25,118213,0
+RNST.US,D,20230817,000000,29.47,29.685,29.19,29.34,114754,0
+RNST.US,D,20230818,000000,29.06,29.765,29.06,29.55,299363,0
+RNST.US,D,20230821,000000,29.6,29.91,28.78,28.8,139202,0
+RNST.US,D,20230822,000000,28.75,28.8,27.94,28.11,200297,0
+RNST.US,D,20230823,000000,28.05,28.57,28.05,28.24,123194,0
+RNST.US,D,20230824,000000,28.1,28.79,28.04,28.32,156142,0
+RNST.US,D,20230825,000000,28.45,28.985,27.74,28.03,104556,0
+RNST.US,D,20230828,000000,28.25,28.74,28.13,28.19,91544,0
+RNST.US,D,20230829,000000,28.29,28.645,27.91,28.17,108514,0
+RNST.US,D,20230830,000000,28.12,28.33,27.71,27.93,101300,0
+RNST.US,D,20230831,000000,27.92,28.24,27.7,27.85,252334,0
+RNST.US,D,20230901,000000,28.13,28.585,27.97,28.38,214229,0
+RNST.US,D,20230905,000000,28.2,28.385,27.08,27.13,208212,0
+RNST.US,D,20230906,000000,27.21,27.61,26.46,26.75,200664,0
+RNST.US,D,20230907,000000,26.71,26.88,26.27,26.46,199507,0
+RNST.US,D,20230908,000000,26.49,26.65,25.99,26.28,140818,0
+RNST.US,D,20230911,000000,26.48,26.76,25.96,26.06,157984,0
+RNST.US,D,20230912,000000,26.13,26.39,25.96,26.26,123066,0
+RNST.US,D,20230913,000000,26.35,26.52,25.73,25.89,135131,0
+RNST.US,D,20230914,000000,25.99,26.51,25.91,26.46,198479,0
+RNST.US,D,20230915,000000,26.32,26.64,26,26.22,740953,0
+RNST.US,D,20230918,000000,26.28,26.28,25.77,25.86,167968,0
+RNST.US,D,20230919,000000,25.93,26.13,25.29,25.58,189379,0
+RNST.US,D,20230920,000000,25.79,25.96,25.16,25.2,123600,0
+RNST.US,D,20230921,000000,25.03,25.37,24.83,25,242222,0
+RNST.US,D,20230922,000000,25.05,25.34,24.84,25.06,218640,0
+RNST.US,D,20230925,000000,25.03,25.61,24.97,25.59,216542,0
+RNST.US,D,20230926,000000,25.35,25.84,24.41,25.1,279647,0
+RNST.US,D,20230927,000000,25.1,25.385,24.94,25.09,254535,0
+RNST.US,D,20230928,000000,25.17,26.01,24.81,25.66,312665,0
+RNST.US,D,20230929,000000,25.97,26.48,25.745,26.19,396551,0
+RNST.US,D,20231002,000000,26.17,26.205,25.434,25.66,260637,0
+RNST.US,D,20231003,000000,25.45,25.78,25.11,25.69,228573,0
+RNST.US,D,20231004,000000,25.72,26.09,25.44,25.9,178024,0
+RNST.US,D,20231005,000000,25.88,26.34,25.86,26.28,233478,0
+RNST.US,D,20231006,000000,25.99,26.49,25.83,26.06,213618,0
+RNST.US,D,20231009,000000,25.94,26.3,25.89,26.05,132932,0
+RNST.US,D,20231010,000000,26.16,26.315,25.97,26.14,234574,0
+RNST.US,D,20231011,000000,26.2,26.52,25.95,26.05,124839,0
+RNST.US,D,20231012,000000,25.93,25.93,25.305,25.69,175730,0
+RNST.US,D,20231013,000000,26,26.115,24.92,24.92,207104,0
+RNST.US,D,20231016,000000,25.26,25.575,25.05,25.29,201856,0
+RNST.US,D,20231017,000000,25.21,26.53,25.21,26.16,217426,0
+RNST.US,D,20231018,000000,25.78,25.84,25.3,25.51,126222,0
+RNST.US,D,20231019,000000,25.62,25.74,25.07,25.11,165726,0
+RNST.US,D,20231020,000000,25.13,25.18,24.214,24.4,229402,0
+RNST.US,D,20231023,000000,24.2,24.72,24.04,24.19,142605,0
+RNST.US,D,20231024,000000,24.29,24.29,22.99,23.89,273520,0
+RNST.US,D,20231025,000000,24.61,24.89,23.955,24.54,291079,0
+RNST.US,D,20231026,000000,24.35,24.91,24.32,24.68,178469,0
+RNST.US,D,20231027,000000,24.55,24.55,23.51,23.91,286974,0
+RNST.US,D,20231030,000000,23.84,24.59,23.84,24.32,138690,0
+RNST.US,D,20231031,000000,24.04,24.62,24.04,24.39,163319,0
+RNST.US,D,20231101,000000,24.22,24.6,24.02,24.36,134488,0
+RNST.US,D,20231102,000000,24.88,26.23,24.77,26.03,270259,0
+RNST.US,D,20231103,000000,26.87,27.44,26.69,27.14,286770,0
+RNST.US,D,20231106,000000,27,27.06,26.62,26.64,198581,0
+RNST.US,D,20231107,000000,26.4,26.59,25.84,26.23,142902,0
+RNST.US,D,20231108,000000,26.21,26.21,25.43,25.69,144395,0
+RNST.US,D,20231109,000000,25.67,25.7882,25.22,25.5,153552,0
+RNST.US,D,20231110,000000,25.48,25.98,25.195,25.77,185739,0
+RNST.US,D,20231113,000000,25.48,26.04,25.07,25.87,150601,0
+RNST.US,D,20231114,000000,27.22,28.22,26.62,28.02,249788,0
+RNST.US,D,20231115,000000,28.03,28.64,28.03,28.34,216904,0
+RNST.US,D,20231116,000000,28.39,28.56,27.57,28.15,275232,0
+RNST.US,D,20231117,000000,28.22,28.83,27.82,28.39,300643,0
+RNST.US,D,20231120,000000,28.36,28.36,27.66,27.97,144243,0
+RNST.US,D,20231121,000000,27.8,27.95,27.25,27.4,117806,0
+RNST.US,D,20231122,000000,27.5,27.95,27.09,27.64,112777,0
+RNST.US,D,20231124,000000,27.55,27.7,27.1,27.59,64198,0
+RNST.US,D,20231127,000000,27.33,27.535,26.955,27.27,128322,0
+RNST.US,D,20231128,000000,27.24,27.265,26.7793,27.2,147208,0
+RNST.US,D,20231129,000000,27.52,28.08,27.01,27.46,171511,0
+RNST.US,D,20231130,000000,27.62,27.65,26.28,27.24,155405,0
+RNST.US,D,20231201,000000,26.98,28.85,26.6,28.82,216843,0
+RNST.US,D,20231204,000000,28.86,30.27,28.12,30.02,267665,0
+RNST.US,D,20231205,000000,29.9,30.03,29.31,29.33,202280,0
+RNST.US,D,20231206,000000,29.67,30.57,29.37,29.7,278039,0
+RNST.US,D,20231207,000000,29.95,30.66,29.09,30.66,207732,0
+RNST.US,D,20231208,000000,30.67,31.29,30.18,31.28,238587,0
+RNST.US,D,20231211,000000,31.11,31.43,30.685,31.25,210741,0
+RNST.US,D,20231212,000000,31.03,31.39,30.425,30.83,307443,0
+RNST.US,D,20231213,000000,31.18,32.91,30.63,32.79,369908,0
+RNST.US,D,20231214,000000,33.98,34.31,33.1,33.69,313129,0
+RNST.US,D,20231215,000000,33.83,33.83,32.94,33.24,1080064,0
+RNST.US,D,20231218,000000,33.41,33.555,32.815,33.14,215164,0
+RNST.US,D,20231219,000000,33.31,33.93,33.13,33.64,252117,0
+RNST.US,D,20231220,000000,33.57,34.49,32.98,32.98,389316,0
+RNST.US,D,20231221,000000,33.38,33.59,32.81,33.48,204589,0
+RNST.US,D,20231222,000000,33.78,34.1385,33.39,33.72,256840,0
+RNST.US,D,20231226,000000,33.88,34.32,33.62,34.11,143306,0
+RNST.US,D,20231227,000000,34.14,34.85,33.99,34.65,245239,0
+RNST.US,D,20231228,000000,34.52,34.725,34.095,34.18,289302,0
+RNST.US,D,20231229,000000,34,34.42,33.12,33.68,190085,0
+RNST.US,D,20240102,000000,33.33,34.27,33.189,33.63,222738,0
+RNST.US,D,20240103,000000,33.37,33.37,32.19,32.33,249502,0
+RNST.US,D,20240104,000000,32.57,32.79,32.38,32.39,214756,0
+RNST.US,D,20240105,000000,32.04,32.89,32.04,32.4,190245,0
+RNST.US,D,20240108,000000,32.24,32.55,32.12,32.45,231813,0
+RNST.US,D,20240109,000000,32.4,32.4,31.6,32.02,164569,0
+RNST.US,D,20240110,000000,31.7,31.98,31.65,31.94,159253,0
+RNST.US,D,20240111,000000,31.54,31.73,30.93,31.69,226388,0
+RNST.US,D,20240112,000000,32.23,32.29,31.1321,31.56,120340,0
+RNST.US,D,20240116,000000,30.84,31.43,30.8,30.83,204507,0
+RNST.US,D,20240117,000000,30.21,30.95,30.21,30.7,160005,0
+RNST.US,D,20240118,000000,30.96,31.07,30.58,30.89,143082,0
+RNST.US,D,20240119,000000,31.08,31.71,30.6,31.69,197133,0
+RNST.US,D,20240122,000000,32.01,33.01,31.5558,32.97,368753,0
+RNST.US,D,20240123,000000,33.37,33.37,32.08,32.42,346236,0
+RNST.US,D,20240124,000000,33.34,33.74,32.22,32.66,464153,0
+RNST.US,D,20240125,000000,33.35,33.35,32.29,32.95,323931,0
+RNST.US,D,20240126,000000,33.27,33.54,32.88,33.27,183760,0
+RNST.US,D,20240129,000000,33.27,33.9,33.14,33.89,210761,0
+RNST.US,D,20240130,000000,34.05,34.05,33.55,33.66,152198,0
+RNST.US,D,20240131,000000,32.95,33.19,31.45,31.63,271703,0
+RNST.US,D,20240201,000000,31.95,31.99,30.26,31.45,216631,0
+RNST.US,D,20240202,000000,30.74,31.57,30.65,30.9,332973,0
+RNST.US,D,20240205,000000,30.6,31.4,30.3,31,317700,0
+RNST.US,D,20240206,000000,30.96,31.64,30.53,30.91,239338,0
+RNST.US,D,20240207,000000,30.99,31,29.89,30.77,201053,0
+RNST.US,D,20240208,000000,30.64,30.9675,30.45,30.91,148812,0
+RNST.US,D,20240209,000000,30.92,31.82,30.71,31.67,194578,0
+RNST.US,D,20240212,000000,31.61,32.97,31.61,32.36,256360,0
+RNST.US,D,20240213,000000,31.05,31.59,30.25,31.02,446583,0
+RNST.US,D,20240214,000000,31.43,31.67,30.7,31.43,198681,0
+RNST.US,D,20240215,000000,31.83,33.07,31.71,32.75,195675,0
+RNST.US,D,20240216,000000,32.33,32.68,32.02,32.13,200045,0
+RNST.US,D,20240220,000000,31.59,32.2,31.58,31.59,173834,0
+RNST.US,D,20240221,000000,31.48,31.65,31.22,31.28,228202,0
+RNST.US,D,20240222,000000,31.16,31.47,30.69,31.07,244134,0
+RNST.US,D,20240223,000000,31.04,31.27,30.686,30.99,312888,0
+RNST.US,D,20240226,000000,30.71,31.19,30.54,30.79,203486,0
+RNST.US,D,20240227,000000,30.98,31.45,30.84,31.08,138596,0
+RNST.US,D,20240228,000000,30.71,31.3,30.71,31,153090,0
+RNST.US,D,20240229,000000,31.61,32.13,31.32,31.61,234060,0
+RNST.US,D,20240301,000000,31.42,31.42,30.71,30.97,228142,0
+RNST.US,D,20240304,000000,31.06,31.48,30.3,30.3,148435,0
+RNST.US,D,20240305,000000,30.04,31.62,29.83,31.61,207972,0
+RNST.US,D,20240306,000000,31.7,32.13,30.73,31.43,172967,0
+RNST.US,D,20240307,000000,31.98,32.16,31.49,31.63,128435,0
+RNST.US,D,20240308,000000,32.15,32.15,31.38,31.5,122529,0
+RNST.US,D,20240311,000000,31.35,31.46,31.14,31.18,134141,0
+RNST.US,D,20240312,000000,30.99,30.99,30.21,30.25,228371,0
+RNST.US,D,20240313,000000,30.18,30.62,30.02,30.17,222457,0
+RNST.US,D,20240314,000000,29.87,29.88,28.805,28.95,337188,0
+RNST.US,D,20240315,000000,28.79,29.62,28.43,29.16,910843,0
+RNST.US,D,20240318,000000,29.2,29.49,28.8,28.81,223113,0
+RNST.US,D,20240319,000000,28.78,29.41,28.6505,29.06,323882,0
+RNST.US,D,20240320,000000,28.84,30.22,28.76,29.85,459736,0
+RNST.US,D,20240321,000000,30.16,30.64,29.92,30.17,233770,0
+RNST.US,D,20240322,000000,30.4,30.4,29.55,29.62,206414,0
+RNST.US,D,20240325,000000,29.8,30.27,29.63,29.75,194032,0
+RNST.US,D,20240326,000000,30.12,30.23,29.415,29.59,153475,0
+RNST.US,D,20240327,000000,29.91,31.19,29.91,31.11,251760,0
+RNST.US,D,20240328,000000,31.09,31.63,30.835,31.32,483699,0
+RNST.US,D,20240401,000000,31.54,31.54,30.665,30.78,334542,0
+RNST.US,D,20240402,000000,30.41,30.59,29.98,30.45,290171,0
+RNST.US,D,20240403,000000,30.15,30.48,29.92,30.02,184629,0
+RNST.US,D,20240404,000000,30.49,30.7,29.83,29.88,221694,0
+RNST.US,D,20240405,000000,29.74,30.01,29.5,29.95,153677,0
+RNST.US,D,20240408,000000,30.12,30.44,30.06,30.17,100115,0
+RNST.US,D,20240409,000000,30.35,30.72,30.2,30.58,157281,0
+RNST.US,D,20240410,000000,29.59,29.59,28.26,28.9,281621,0
+RNST.US,D,20240411,000000,28.99,29.01,28.465,28.74,144096,0
+RNST.US,D,20240412,000000,28.28,28.84,28.28,28.8,315535,0
+RNST.US,D,20240415,000000,29.03,29.2558,28.265,28.85,185284,0
+RNST.US,D,20240416,000000,28.56,28.8594,28.2806,28.46,341644,0
+RNST.US,D,20240417,000000,28.81,28.9799,28.275,28.31,146268,0
+RNST.US,D,20240418,000000,28.32,28.99,28.26,28.77,253057,0
+RNST.US,D,20240419,000000,28.59,29.82,28.59,29.76,140697,0
+RNST.US,D,20240422,000000,29.76,30.39,29.735,30.01,172720,0
+RNST.US,D,20240423,000000,30.08,30.84,30,30.51,187699,0
+RNST.US,D,20240424,000000,29.7,30.73,28.605,30.66,545411,0
+RNST.US,D,20240425,000000,30.15,30.15,29.29,29.91,320946,0
+RNST.US,D,20240426,000000,29.91,30.12,29.69,29.85,137425,0
+RNST.US,D,20240429,000000,29.86,29.965,29.39,29.47,135105,0
+RNST.US,D,20240430,000000,29.22,29.43,29.04,29.06,175616,0
+RNST.US,D,20240501,000000,29.55,30.33,29.36,29.57,205984,0
+RNST.US,D,20240502,000000,29.81,30.32,29.64,30.1,177454,0
+RNST.US,D,20240503,000000,30.62,30.62,30.08,30.09,176694,0
+RNST.US,D,20240506,000000,30.35,30.66,30.13,30.34,165663,0
+RNST.US,D,20240507,000000,30.39,30.65,30.14,30.15,129696,0
+RNST.US,D,20240508,000000,29.94,30.45,29.86,30.36,111514,0
+RNST.US,D,20240509,000000,30.45,30.84,30.37,30.81,178204,0
+RNST.US,D,20240510,000000,30.79,30.79,30.21,30.68,147153,0
+RNST.US,D,20240513,000000,30.93,30.98,30.61,30.68,153347,0
+RNST.US,D,20240514,000000,31.12,31.15,30.67,30.97,111568,0
+RNST.US,D,20240515,000000,31.38,31.455,30.78,31.21,143824,0
+RNST.US,D,20240516,000000,31.05,31.1831,30.92,31.1,159416,0
+RNST.US,D,20240517,000000,31.36,31.76,30.95,30.95,674408,0
+RNST.US,D,20240520,000000,31.01,31.08,30.675,30.72,380426,0
+RNST.US,D,20240521,000000,30.64,31.57,30.555,31.48,227991,0
+RNST.US,D,20240522,000000,31.37,31.51,30.5,30.73,245437,0
+RNST.US,D,20240523,000000,30.75,30.91,29.97,30,174578,0
+RNST.US,D,20240524,000000,30.19,30.32,29.88,30.29,193231,0
+RNST.US,D,20240528,000000,30.34,30.5875,29.71,29.71,202064,0
+RNST.US,D,20240529,000000,29.05,29.325,28.95,29.2,148114,0
+RNST.US,D,20240530,000000,29.61,29.89,29.34,29.8,119401,0
+RNST.US,D,20240531,000000,29.86,30.235,29.86,30.12,142690,0
+RNST.US,D,20240603,000000,30.43,30.43,29.36,29.42,204784,0
+RNST.US,D,20240604,000000,29.1,29.3,28.85,28.97,120648,0
+RNST.US,D,20240605,000000,29.29,29.3,28.79,29.05,134962,0
+RNST.US,D,20240606,000000,28.99,29.36,28.905,29.31,153585,0
+RNST.US,D,20240607,000000,28.92,29.3,28.92,29.26,145132,0
+RNST.US,D,20240610,000000,28.8,28.81,28.32,28.49,191639,0
+RNST.US,D,20240611,000000,28.23,28.556,27.98,28.3,190504,0
+RNST.US,D,20240612,000000,29.22,29.83,28.91,29.28,215464,0
+RNST.US,D,20240613,000000,29.1,29.195,28.58,29.04,182756,0
+RNST.US,D,20240614,000000,28.4,28.54,28.08,28.29,186677,0
+RNST.US,D,20240617,000000,28.2,28.88,28.08,28.88,188770,0
+RNST.US,D,20240618,000000,28.74,29.05,28.59,28.69,257746,0
+RNST.US,D,20240620,000000,28.52,28.92,28.415,28.74,176617,0
+RNST.US,D,20240621,000000,28.7,28.87,28.31,28.64,797560,0
+RNST.US,D,20240624,000000,28.76,29.49,28.64,29.22,210484,0
+RNST.US,D,20240625,000000,29.02,29.4,28.95,29.15,485004,0
+RNST.US,D,20240626,000000,28.84,29.63,28.81,29.49,286212,0
+RNST.US,D,20240627,000000,29.49,29.95,29.06,29.81,259545,0
+RNST.US,D,20240628,000000,30.23,30.8,30.1525,30.54,690278,0
+RNST.US,D,20240701,000000,30.52,30.87,30.22,30.58,281054,0
+RNST.US,D,20240702,000000,30.39,30.95,30.39,30.56,234534,0
+RNST.US,D,20240703,000000,30.73,30.73,29.92,30.02,90850,0
+RNST.US,D,20240705,000000,29.96,30.2,29.66,29.78,174768,0
+RNST.US,D,20240708,000000,30.06,30.215,29.7,29.82,165824,0
+RNST.US,D,20240709,000000,29.68,30.53,29.68,30.4,203585,0
+RNST.US,D,20240710,000000,30.45,31.17,30.36,31.1,182175,0
+RNST.US,D,20240711,000000,31.6,32.525,31.54,32.33,347109,0
+RNST.US,D,20240712,000000,32.76,32.97,32.11,32.52,311033,0
+RNST.US,D,20240715,000000,32.92,34.1,32.92,33.54,327221,0
+RNST.US,D,20240716,000000,33.92,35.06,33.785,34.85,591744,0
+RNST.US,D,20240717,000000,34.37,36.21,34.37,36,342969,0
+RNST.US,D,20240718,000000,35.63,36.665,35.17,35.46,249505,0
+RNST.US,D,20240719,000000,35.33,36.27,35.14,35.69,225078,0
+RNST.US,D,20240722,000000,35.57,36.5,35.03,36.26,286441,0
+RNST.US,D,20240723,000000,35.87,37.4,35.7,36.7,408732,0
+RNST.US,D,20240724,000000,36.4,37.295,34.2971,35.91,293975,0
+RNST.US,D,20240725,000000,35.4,36.73,35.04,36.41,448792,0
+RNST.US,D,20240726,000000,36.79,37.14,36.2,37.09,357563,0
+RNST.US,D,20240729,000000,37.13,37.13,35.9,35.95,305874,0
+RNST.US,D,20240730,000000,33.6,35.2,33.6,34.3,4962693,0
+RNST.US,D,20240731,000000,35.12,35.42,34.21,34.39,3678833,0
+RNST.US,D,20240801,000000,34.29,34.67,32.7,33.13,2897414,0
+RNST.US,D,20240802,000000,33.5,33.5,31.73,33.36,1660302,0
+RNST.US,D,20240805,000000,32.5,32.82,31.485,32.24,1726804,0
+RNST.US,D,20240806,000000,32.08,33.2,32.03,32.61,1400997,0
+RNST.US,D,20240807,000000,33.2,33.42,32.55,32.85,2134021,0
+RNST.US,D,20240808,000000,33.14,33.32,32.36,32.48,907180,0
+RNST.US,D,20240809,000000,32.7,32.7,31.42,31.86,788321,0
+RNST.US,D,20240812,000000,32.05,32.42,31.6,31.9,607195,0
+RNST.US,D,20240813,000000,32.36,32.36,31.5,31.95,605794,0
+RNST.US,D,20240814,000000,32.1,32.1,31.43,31.85,712451,0
+RNST.US,D,20240815,000000,32.62,32.84,32.25,32.33,717084,0
+RNST.US,D,20240816,000000,32.35,33.18,32.25,32.98,502051,0
+RNST.US,D,20240819,000000,32.94,33.197,32.85,33.14,486734,0
+RNST.US,D,20240820,000000,33.07,33.07,32.54,32.65,463050,0
+RNST.US,D,20240821,000000,32.99,32.99,32.39,32.68,280118,0
+RNST.US,D,20240822,000000,32.63,32.94,32.48,32.82,952652,0
+RNST.US,D,20240823,000000,33.07,34.74,33.07,34.29,963340,0
+RNST.US,D,20240826,000000,34.7,34.71,34.1,34.19,508735,0
+RNST.US,D,20240827,000000,33.97,34.08,33.59,33.91,525940,0
+RNST.US,D,20240828,000000,33.89,34.41,33.57,34.25,570169,0
+RNST.US,D,20240829,000000,34.55,34.87,33.87,34.53,464155,0
+RNST.US,D,20240830,000000,34.62,35.03,34.45,35,554130,0
+RNST.US,D,20240903,000000,34.65,35,34.36,34.74,601008,0
+RNST.US,D,20240904,000000,34.67,34.95,34.02,34.14,595307,0
+RNST.US,D,20240905,000000,34.42,34.445,33.37,33.43,430179,0
+RNST.US,D,20240906,000000,33.39,33.72,32.74,32.83,389686,0
+RNST.US,D,20240909,000000,32.7,33.07,32.44,32.56,579699,0
+RNST.US,D,20240910,000000,32.55,32.69,31.88,32.48,329410,0
+RNST.US,D,20240911,000000,32.11,32.11,31.35,31.83,234322,0
+RNST.US,D,20240912,000000,31.89,32.09,31.54,31.9,315069,0
+RNST.US,D,20240913,000000,32.33,32.83,32.22,32.8,374845,0
+RNST.US,D,20240916,000000,32.74,33.37,32.27,33,398642,0
+RNST.US,D,20240917,000000,33.41,34.07,33.13,33.17,370348,0
+RNST.US,D,20240918,000000,33.15,34.5,32.885,33.39,451140,0
+RNST.US,D,20240919,000000,34.11,34.62,33.52,34.6,543230,0
+RNST.US,D,20240920,000000,34.27,34.27,33.4,33.4,1840732,0
+RNST.US,D,20240923,000000,33.37,33.74,33.01,33.16,561227,0
+RNST.US,D,20240924,000000,33.07,33.25,32.57,32.57,506975,0
+RNST.US,D,20240925,000000,32.49,32.49,31.92,31.96,459673,0
+RNST.US,D,20240926,000000,32.32,32.33,31.88,31.95,441238,0
+RNST.US,D,20240927,000000,32.34,32.55,31.87,32.03,429511,0
+RNST.US,D,20240930,000000,31.905,32.78,31.74,32.5,474454,0
+RNST.US,D,20241001,000000,32.44,32.44,31.3,31.48,438295,0
+RNST.US,D,20241002,000000,31.24,31.87,31.21,31.36,271628,0
+RNST.US,D,20241003,000000,31.03,31.45,30.94,31.38,311571,0
+RNST.US,D,20241004,000000,31.86,32.095,31.52,31.86,425875,0
+RNST.US,D,20241007,000000,31.68,31.9,31.54,31.75,326072,0
+RNST.US,D,20241008,000000,31.87,31.99,31.55,31.61,309337,0
+RNST.US,D,20241009,000000,31.54,32,31.46,31.58,438177,0
+RNST.US,D,20241010,000000,31.33,31.69,31.08,31.68,393824,0
+RNST.US,D,20241011,000000,31.83,32.94,31.83,32.74,333998,0
+RNST.US,D,20241014,000000,32.73,33.2,32.5175,32.89,379257,0
+RNST.US,D,20241015,000000,33,34.325,32.74,33.51,724336,0
+RNST.US,D,20241016,000000,33.97,34.51,33.8,34.12,397845,0
+RNST.US,D,20241017,000000,34.13,34.25,33.76,34.21,295377,0
+RNST.US,D,20241018,000000,34.23,34.23,33.56,33.67,308768,0
+RNST.US,D,20241021,000000,33.64,33.67,32.37,32.39,324634,0
+RNST.US,D,20241022,000000,32.36,32.71,32.295,32.47,453721,0
+RNST.US,D,20241023,000000,33.86,34.56,32.3,34.22,784793,0
+RNST.US,D,20241024,000000,33.97,34.26,33.33,33.64,447358,0
+RNST.US,D,20241025,000000,33.74,34.04,33.44,33.44,684456,0
+RNST.US,D,20241028,000000,33.87,34.89,33.83,34.74,420869,0
+RNST.US,D,20241029,000000,34.81,34.81,34.33,34.48,294231,0
+RNST.US,D,20241030,000000,34.29,35.46,34.29,34.65,341401,0
+RNST.US,D,20241031,000000,34.82,34.84,34.08,34.11,284991,0
+RNST.US,D,20241101,000000,34.3,34.41,33.62,33.73,251981,0
+RNST.US,D,20241104,000000,33.42,33.62,32.81,33.24,268938,0
+RNST.US,D,20241105,000000,33.24,34.06,33.145,34.06,564633,0
+RNST.US,D,20241106,000000,37.22,38.46,36.94,38.18,1100311,0
+RNST.US,D,20241107,000000,37.72,38.01,36.72,36.79,443050,0
+RNST.US,D,20241108,000000,36.77,37.51,36.486,37.21,402834,0
+RNST.US,D,20241111,000000,37.745,38.77,37.57,38.11,457226,0
+RNST.US,D,20241112,000000,37.86,38.67,37.4,37.4,552572,0
+RNST.US,D,20241113,000000,37.26,38.07,36.95,37.01,512647,0
+RNST.US,D,20241114,000000,37.34,37.34,36.41,36.75,296495,0
+RNST.US,D,20241115,000000,37.08,37.14,36.21,36.91,411454,0
+RNST.US,D,20241118,000000,37.04,37.5,36.75,36.76,361167,0
+RNST.US,D,20241119,000000,36.4,36.93,36.29,36.56,323164,0
+RNST.US,D,20241120,000000,36.57,36.675,35.905,36.36,233599,0
+RNST.US,D,20241121,000000,36.71,37.62,36.59,37.3,406553,0
+RNST.US,D,20241122,000000,37.225,38.175,37.225,37.9,628429,0
+RNST.US,D,20241125,000000,38.205,39.47,38.205,38.62,764794,0
+RNST.US,D,20241126,000000,38.12,38.44,37.78,38.17,642850,0
+RNST.US,D,20241127,000000,38.39,38.84,37.88,37.88,354190,0
+RNST.US,D,20241129,000000,38.13,38.37,37.205,37.62,225264,0
+RNST.US,D,20241202,000000,37.49,37.95,37.175,37.55,398433,0
+RNST.US,D,20241203,000000,37.605,37.725,36.88,36.93,311555,0
+RNST.US,D,20241204,000000,36.76,37.57,36.75,37.52,272158,0
+RNST.US,D,20241205,000000,37.39,38.03,37.11,37.15,247282,0
+RNST.US,D,20241206,000000,37.38,37.615,37.01,37.43,196407,0
+RNST.US,D,20241209,000000,37.73,37.78,36.84,36.87,225474,0
+RNST.US,D,20241210,000000,36.54,37.69,36.3,36.9,309472,0
+RNST.US,D,20241211,000000,37.2,37.55,36.895,37.07,294834,0
+RNST.US,D,20241212,000000,36.99,37.23,36.5,36.61,268168,0
+RNST.US,D,20241213,000000,36.5,36.65,36.12,36.48,227724,0
+RNST.US,D,20241216,000000,36.445,37.66,36.3,37.4,733740,0
+RNST.US,D,20241217,000000,37.075,37.72,36.59,36.68,1256921,0
+RNST.US,D,20241218,000000,36.52,36.875,34.68,34.86,1063322,0
+RNST.US,D,20241219,000000,35.25,35.67,34.18,34.64,779512,0
+RNST.US,D,20241220,000000,34.03,35.855,34.03,35.38,2309605,0
+RNST.US,D,20241223,000000,35.065,35.31,34.655,35.31,744458,0
+RNST.US,D,20241224,000000,35.17,35.68,35.09,35.68,179467,0
+RNST.US,D,20241226,000000,35.305,36.01,35.21,35.97,290132,0
+RNST.US,D,20241227,000000,35.66,36.1,35.25,35.79,503671,0
+RNST.US,D,20241230,000000,35.58,36.16,35.37,35.74,464761,0
+RNST.US,D,20241231,000000,35.9,36.39,35.64,35.75,540869,0
+RNST.US,D,20250102,000000,36.01,36.05,35.28,35.36,611423,0
+RNST.US,D,20250103,000000,35.4,36.01,34.945,35.99,383022,0
+RNST.US,D,20250106,000000,35.86,36.89,35.79,36.37,686591,0
+RNST.US,D,20250107,000000,36.575,36.62,34.8,35.06,463068,0
+RNST.US,D,20250108,000000,34.59,35.25,34.45,34.9,297638,0
+RNST.US,D,20250110,000000,34.07,34.245,33.31,33.85,480493,0
+RNST.US,D,20250113,000000,33.87,34.09,33.6,34.03,357474,0
+RNST.US,D,20250114,000000,34.375,35.77,34.09,35.69,709591,0
+RNST.US,D,20250115,000000,36.66,36.88,35.71,36.01,575210,0
+RNST.US,D,20250116,000000,35.87,35.94,35.34,35.85,415031,0
+RNST.US,D,20250117,000000,36.24,36.31,35.79,36.31,479492,0
+RNST.US,D,20250121,000000,36.85,37.03,36.46,36.78,401299,0
+RNST.US,D,20250122,000000,36.7,36.7,36.19,36.52,502082,0
+RNST.US,D,20250123,000000,36.43,36.72,36.13,36.38,636852,0
+RNST.US,D,20250124,000000,36.25,36.84,36.06,36.57,473174,0
+RNST.US,D,20250127,000000,36.65,37.625,36.65,37.4,910562,0
+RNST.US,D,20250128,000000,37.235,37.66,37.18,37.45,499161,0
+RNST.US,D,20250129,000000,37.48,39.1688,37.32,37.85,802146,0
+RNST.US,D,20250130,000000,38.455,39.55,38.3101,39.2,833337,0
+RNST.US,D,20250131,000000,39.36,39.51,38.54,38.88,780803,0
+RNST.US,D,20250203,000000,37.89,38.765,37.51,38.16,445395,0
+RNST.US,D,20250204,000000,38.055,39.19,37.89,38.85,440861,0
+RNST.US,D,20250205,000000,39.11,39.34,38.555,39.32,449222,0
+RNST.US,D,20250206,000000,39.23,39.63,39.02,39.39,546907,0
+RNST.US,D,20250207,000000,39.13,39.38,38.24,38.86,618266,0
+RNST.US,D,20250210,000000,38.9,38.95,38,38.03,416713,0
+RNST.US,D,20250211,000000,37.88,39.09,37.76,39.08,521928,0
+RNST.US,D,20250212,000000,38.545,38.83,38.06,38.07,436135,0
+RNST.US,D,20250213,000000,38.19,38.47,37.77,38.4,432162,0
+RNST.US,D,20250214,000000,38.73,39.01,38.25,38.45,449255,0
+RNST.US,D,20250218,000000,38.595,38.65,38.02,38.29,744573,0
+RNST.US,D,20250219,000000,37.83,38.03,37.47,37.6,417211,0
+RNST.US,D,20250220,000000,37.48,37.64,36.87,37.34,455854,0
+RNST.US,D,20250221,000000,37.4651,37.7,36.53,36.69,466970,0
+RNST.US,D,20250224,000000,36.985,37.04,36.2,36.22,431123,0
+RNST.US,D,20250225,000000,36.4,36.91,36.155,36.26,656167,0
+RNST.US,D,20250226,000000,36.44,36.44,35.31,35.91,506834,0
+RNST.US,D,20250227,000000,35.82,36.14,35.7,35.85,408284,0
+RNST.US,D,20250228,000000,36,36.36,35.905,36.2,612041,0
+RNST.US,D,20250303,000000,36.435,36.68,35.58,36.01,549317,0
+RNST.US,D,20250304,000000,35.53,35.78,34.72,35.1,849902,0
+RNST.US,D,20250305,000000,34.94,35.43,34.44,34.85,702823,0
+RNST.US,D,20250306,000000,34.665,35.03,34.11,34.79,594785,0
+RNST.US,D,20250307,000000,34.5,34.99,34.28,34.66,428317,0
+RNST.US,D,20250310,000000,34.21,34.49,33.29,33.38,671989,0
+RNST.US,D,20250311,000000,33.66,33.94,33.16,33.33,575695,0
+RNST.US,D,20250312,000000,33.615,34.21,33.19,33.67,512676,0
+RNST.US,D,20250313,000000,33.89,34.1,33.24,33.29,306559,0
+RNST.US,D,20250314,000000,33.63,34.52,33.47,34.47,527001,0
+RNST.US,D,20250317,000000,34.37,35,34.16,34.78,827857,0
+RNST.US,D,20250318,000000,34.655,35.04,34.33,34.57,677915,0
+RNST.US,D,20250319,000000,34.655,35.4,34.46,34.95,543909,0
+RNST.US,D,20250320,000000,34.79,35.46,34.57,34.85,666328,0
+RNST.US,D,20250321,000000,35.265,35.265,34.53,35.05,1606987,0
+RNST.US,D,20250324,000000,35.26,35.97,35.25,35.78,479207,0
+RNST.US,D,20250325,000000,35.855,36.11,35.64,35.71,708310,0
+RNST.US,D,20250326,000000,35.885,36.61,35.2,35.49,1119421,0
+RNST.US,D,20250327,000000,35.475,35.63,34.61,35.03,940567,0
+RNST.US,D,20250328,000000,34.74,35.23,33.4,33.72,1125232,0
+RNST.US,D,20250331,000000,33.275,34.095,32.85,33.93,8382908,0
+RNST.US,D,20250401,000000,33.605,34.32,33.4,34.09,1171433,0
+RNST.US,D,20250402,000000,33.65,34.07,33.4,33.9,1894792,0
+RNST.US,D,20250403,000000,32.09,32.48,30.67,30.7,1573005,0
+RNST.US,D,20250404,000000,29.26,29.61,28.4445,29.36,1551983,0
+RNST.US,D,20250407,000000,28.35,30.61,27.89,28.67,1822139,0
+RNST.US,D,20250408,000000,29.47,30.02,27.44,27.87,1376681,0
+RNST.US,D,20250409,000000,27.56,30.625,26.97,30.07,1578488,0
+RNST.US,D,20250410,000000,29.35,29.48,27.175,27.78,1368255,0
+RNST.US,D,20250411,000000,27.645,28.2,27.085,27.68,1014962,0
+RNST.US,D,20250414,000000,28.22,28.22,27.26,27.8,1144324,0
+RNST.US,D,20250415,000000,27.94,28.5,27.83,27.92,911099,0
+RNST.US,D,20250416,000000,27.91,28.33,27.68,28,817856,0
+RNST.US,D,20250417,000000,28.02,28.37,27.9,28.18,3126142,0
+RNST.US,D,20250421,000000,27.85,27.98,27.48,27.91,808036,0
+RNST.US,D,20250422,000000,28.314,28.94,27.84,28.63,1254280,0
+RNST.US,D,20250423,000000,29.93,31.32,28.84,31.11,2000770,0
+RNST.US,D,20250424,000000,31.405,32.15,31.02,32.1,1246245,0
+RNST.US,D,20250425,000000,31.83,32.17,31.56,31.85,1516869,0
+RNST.US,D,20250428,000000,31.95,32.31,31.65,32.28,686853,0
+RNST.US,D,20250429,000000,32.15,32.52,31.71,32.37,726442,0
+RNST.US,D,20250430,000000,31.845,32.25,31.445,32.07,809719,0
+RNST.US,D,20250501,000000,32.02,32.61,31.81,32.34,478533,0
+RNST.US,D,20250502,000000,32.79,33.63,32.41,33.57,777092,0
+RNST.US,D,20250505,000000,33.05,33.94,33.01,33.32,850996,0
+RNST.US,D,20250506,000000,32.94,33.315,32.63,33.08,575159,0
+RNST.US,D,20250507,000000,33.41,33.605,32.74,32.93,529991,0
+RNST.US,D,20250508,000000,33.28,34.125,33.24,34,524451,0
+RNST.US,D,20250509,000000,34.06,34.21,33.65,33.9,349313,0
+RNST.US,D,20250512,000000,35.75,36.1,35.21,35.51,718790,0
+RNST.US,D,20250513,000000,35.79,35.98,35.535,35.89,765718,0
+RNST.US,D,20250514,000000,35.73,35.99,35.42,35.81,664908,0
+RNST.US,D,20250515,000000,35.645,35.96,35.4534,35.62,496725,0
+RNST.US,D,20250516,000000,35.65,35.995,35.36,35.86,464320,0
+RNST.US,D,20250519,000000,35.31,35.91,35.26,35.89,475435,0
+RNST.US,D,20250520,000000,35.76,35.93,35.54,35.61,482794,0
+RNST.US,D,20250521,000000,35.38,35.54,34.55,34.73,547359,0
+RNST.US,D,20250522,000000,34.455,35.04,34.275,34.7,599750,0
+RNST.US,D,20250523,000000,33.97,34.765,33.73,34.63,596982,0
+RNST.US,D,20250527,000000,35.25,35.85,34.645,35.76,491867,0
+RNST.US,D,20250528,000000,35.77,36.03,35.26,35.28,766198,0
+RNST.US,D,20250529,000000,35.428,35.56,35.0826,35.51,464285,0
+RNST.US,D,20250530,000000,35.26,35.43,34.95,35.05,530947,0
+RNST.US,D,20250602,000000,34.895,34.895,34.195,34.72,484970,0
+RNST.US,D,20250603,000000,34.655,35.44,34.485,35.28,434528,0
+RNST.US,D,20250604,000000,35.265,35.47,34.8,34.81,489757,0
+RNST.US,D,20250605,000000,34.755,34.91,34.45,34.65,384133,0
+RNST.US,D,20250606,000000,35.325,35.76,35.1,35.74,594573,0
+RNST.US,D,20250609,000000,35.9095,36.455,35.9095,36.04,616673,0
+RNST.US,D,20250610,000000,36.29,36.62,36.03,36.52,673751,0
+RNST.US,D,20250611,000000,36.66,36.69,35.95,36.16,442414,0
+RNST.US,D,20250612,000000,35.91,36.28,35.5,35.82,455759,0
+RNST.US,D,20250613,000000,35.33,35.41,34.795,34.88,450544,0
+RNST.US,D,20250616,000000,35.01,35.19,34.57,34.61,516371,0
+RNST.US,D,20250617,000000,34.3079,34.8,34.28,34.31,378698,0
+RNST.US,D,20250618,000000,34.29,34.85,34.22,34.54,454523,0
+RNST.US,D,20250620,000000,34.665,34.91,34.49,34.49,1138665,0
+RNST.US,D,20250623,000000,34.61,35.5,34.43,35.47,605142,0
+RNST.US,D,20250624,000000,35.82,36.3499,35.79,35.87,462900,0
+RNST.US,D,20250625,000000,35.92,35.96,35.58,35.6,511075,0
+RNST.US,D,20250626,000000,35.665,36.4,35.64,36.38,502932,0
+RNST.US,D,20250627,000000,36.49,36.565,35.86,36.05,728622,0
+RNST.US,D,20250630,000000,36.225,36.49,35.85,35.93,667651,0
+RNST.US,D,20250701,000000,35.795,37.51,35.67,37.18,741351,0
+RNST.US,D,20250702,000000,37.345,37.9,37.03,37.86,525578,0
+RNST.US,D,20250703,000000,37.86,38.48,37.86,38.14,321984,0
+RNST.US,D,20250707,000000,38.055,38.49,37.38,37.42,496463,0
+RNST.US,D,20250708,000000,37.44,38.272,37.44,37.87,427757,0
+RNST.US,D,20250709,000000,38.125,38.27,37.87,38.2,435859,0
+RNST.US,D,20250710,000000,38.18,38.905,38.03,38.74,574711,0
+RNST.US,D,20250711,000000,38.435,38.63,38.145,38.52,576605,0
+RNST.US,D,20250714,000000,38.46,39.27,38.44,39.23,546279,0
+RNST.US,D,20250715,000000,39.055,39.25,37.73,37.75,613208,0
+RNST.US,D,20250716,000000,37.995,38.3,37.265,38.26,462045,0
+RNST.US,D,20250717,000000,38.51,39.26,38.325,39.07,671184,0
+RNST.US,D,20250718,000000,39.3,39.385,38.7,38.8,590851,0
+RNST.US,D,20250721,000000,39,39.41,38.4,38.46,507670,0
+RNST.US,D,20250722,000000,38.29,38.54,38,38.03,626679,0
+RNST.US,D,20250723,000000,37.45,37.83,36.7076,37,970344,0
+RNST.US,D,20250724,000000,36.79,36.795,36.26,36.4,671176,0
+RNST.US,D,20250725,000000,36.2,36.77,35.79,36.77,622467,0
+RNST.US,D,20250728,000000,36.965,37.53,36.725,37.48,566739,0
+RNST.US,D,20250729,000000,37.78,37.92,37.01,37.24,574386,0
+RNST.US,D,20250730,000000,37.245,37.5511,36.82,37.21,709523,0
+RNST.US,D,20250731,000000,36.75,37.25,36.51,36.64,741606,0
+RNST.US,D,20250801,000000,36,36.075,35.12,35.52,1110492,0
+RNST.US,D,20250804,000000,35.755,35.99,35.36,35.99,715501,0
+RNST.US,D,20250805,000000,36.07,36.41,35.4,36.38,646939,0
+RNST.US,D,20250806,000000,36.28,36.61,36.04,36.31,529812,0
+RNST.US,D,20250807,000000,36.62,36.65,35.51,35.62,392278,0
+RNST.US,D,20250808,000000,35.98,36.01,35.6,35.72,370955,0
+RNST.US,D,20250811,000000,35.39,35.97,35.39,35.7,567329,0
+RNST.US,D,20250812,000000,35.93,37.17,35.93,37.1,468915,0
+RNST.US,D,20250813,000000,37.25,38.22,37.25,38.2,565135,0
+RNST.US,D,20250814,000000,37.25,38.17,37.25,38.12,640156,0
+RNST.US,D,20250815,000000,38.175,38.19,37.47,37.57,631339,0
+RNST.US,D,20250818,000000,37.51,37.7,37.23,37.39,426836,0
+RNST.US,D,20250819,000000,37.2565,37.895,37.2565,37.49,342175,0
+RNST.US,D,20250820,000000,37.585,37.76,37.295,37.58,477158,0
+RNST.US,D,20250821,000000,36.96,37.64,36.96,37.07,360337,0
+RNST.US,D,20250822,000000,37.225,39.41,37.225,39.3,794957,0
+RNST.US,D,20250825,000000,39.15,39.29,38.88,38.99,436092,0
+RNST.US,D,20250826,000000,39.01,39.425,38.835,39.19,608026,0
+RNST.US,D,20250827,000000,38.93,39.66,38.87,39.47,423116,0
+RNST.US,D,20250828,000000,39.685,39.76,39.12,39.24,513014,0
+RNST.US,D,20250829,000000,39.22,39.5,39,39.13,388551,0
+RNST.US,D,20250902,000000,38.92,38.92,38.29,38.73,304103,0
+RNST.US,D,20250903,000000,38.6,39.12,38.54,39.07,348037,0
+RNST.US,D,20250904,000000,39.365,39.81,39.11,39.77,338542,0
+RNST.US,D,20250905,000000,39.86,40.4,39.145,39.48,598299,0
+RNST.US,D,20250908,000000,39.345,39.5,38.75,39.34,347818,0
+RNST.US,D,20250909,000000,39.255,39.4,38.555,38.7,418747,0
+RNST.US,D,20250910,000000,38.74,39.13,38.55,38.64,551402,0
+RNST.US,D,20250911,000000,38.65,38.77,37.29,38.21,1400730,0
+RNST.US,D,20250912,000000,38.115,39.1,37.84,38.72,854101,0
+RNST.US,D,20250915,000000,38.91,39.07,38.16,38.31,583039,0
+RNST.US,D,20250916,000000,38,38.015,37.105,37.5,372853,0
+RNST.US,D,20250917,000000,37.6,38.72,37.6,37.74,486654,0
+RNST.US,D,20250918,000000,38.105,38.9,37.84,38.8,474619,0
+RNST.US,D,20250919,000000,38.795,38.84,38.14,38.31,1160447,0
+RNST.US,D,20250922,000000,37.92,38.13,37.42,37.53,419481,0
+RNST.US,D,20250923,000000,37.5,38.2,37.34,37.41,558098,0
+RNST.US,D,20250924,000000,37.33,37.71,36.84,37.05,395671,0
+RNST.US,D,20250925,000000,37.01,37.4,36.85,37.2,494029,0
+RNST.US,D,20250926,000000,37.24,37.6,36.97,37.39,453747,0
+RNST.US,D,20250929,000000,37.625,37.625,36.66,36.88,466225,0
+RNST.US,D,20250930,000000,36.9851,37.14,36.27,36.89,442651,0
+RNST.US,D,20251001,000000,36.64,36.745,36.01,36.43,439237,0
+RNST.US,D,20251002,000000,36.23,36.64,36.14,36.44,486158,0
+RNST.US,D,20251003,000000,36.585,37.255,36.56,36.82,550246,0
+RNST.US,D,20251006,000000,37.18,37.76,36.68,37.31,501586,0
+RNST.US,D,20251007,000000,37.41,37.705,36.82,36.9,418071,0
+RNST.US,D,20251008,000000,37.115,37.14,36.54,36.56,290257,0
+RNST.US,D,20251009,000000,36.35,36.58,35.98,36.25,341264,0
+RNST.US,D,20251010,000000,36.56,36.655,34.62,34.72,587695,0
+RNST.US,D,20251013,000000,35.245,35.45,34.76,35.39,501733,0
+RNST.US,D,20251014,000000,35.37,36.88,35.19,36.58,672722,0
+RNST.US,D,20251015,000000,36.5007,36.77,35.7,36.07,475808,0
+RNST.US,D,20251016,000000,35.955,35.955,33.23,33.62,649163,0
+RNST.US,D,20251017,000000,33.79,34.32,33.55,34.1,541516,0
+RNST.US,D,20251020,000000,34.3,35.08,34.28,34.87,390432,0
+RNST.US,D,20251021,000000,34.52,35.15,34.52,34.78,345113,0
+RNST.US,D,20251022,000000,34.765,35.185,34.61,34.76,383265,0
+RNST.US,D,20251023,000000,34.38,34.95,34.23,34.54,519675,0
+RNST.US,D,20251024,000000,34.715,35.27,34.715,34.88,673059,0
+RNST.US,D,20251027,000000,35.12,35.22,34.72,34.98,438602,0
+RNST.US,D,20251028,000000,34.77,35.065,34.48,35.02,842378,0
+RNST.US,D,20251029,000000,34.5,35.69,33.5,33.68,1489919,0
+RNST.US,D,20251030,000000,33.85,35.01,33.68,34.12,727813,0
+RNST.US,D,20251031,000000,33.7,34.135,33.4367,33.63,643480,0
+RNST.US,D,20251103,000000,33.555,33.59,33.04,33.59,553635,0
+RNST.US,D,20251104,000000,33.32,34.04,33.05,33.84,632055,0
+RNST.US,D,20251105,000000,33.91,34.68,33.75,34.3,429861,0
+RNST.US,D,20251106,000000,34.105,34.365,33.98,34.07,434172,0
+RNST.US,D,20251107,000000,33.96,34.68,33.77,34.64,406966,0
+RNST.US,D,20251110,000000,34.69,35.1,34.46,34.64,440092,0
+RNST.US,D,20251111,000000,34.615,35.02,34.45,34.79,276305,0
+RNST.US,D,20251112,000000,34.8,35.48,34.73,34.99,707350,0
+RNST.US,D,20251113,000000,34.935,35.105,34.49,34.75,400882,0
+RNST.US,D,20251114,000000,34.71,34.74,34.14,34.63,358580,0
+RNST.US,D,20251117,000000,34.635,34.76,33.31,33.4,655574,0
+RNST.US,D,20251118,000000,33.155,33.79,33.155,33.48,534499,0
+RNST.US,D,20251119,000000,33.5,33.81,33.32,33.66,401980,0
+RNST.US,D,20251120,000000,34.17,34.535,33.42,33.59,435975,0
+RNST.US,D,20251121,000000,34.41,35.23,33.81,34.76,465880,0
+RNST.US,D,20251124,000000,34.43,35.01,34.43,34.81,307957,0
+RNST.US,D,20251125,000000,35.16,36.015,35.01,35.68,541517,0
+RNST.US,D,20251126,000000,35.51,36.06,35.45,35.58,930953,0
+RNST.US,D,20251128,000000,35.58,35.72,35.27,35.44,360295,0
+RNST.US,D,20251201,000000,35.255,36.045,35.16,35.95,496799,0
+RNST.US,D,20251202,000000,36.085,36.18,35.52,35.56,395028,0
+RNST.US,D,20251203,000000,35.58,36.12,35.58,35.9,696067,0
+RNST.US,D,20251204,000000,35.84,36.24,35.65,36.15,430740,0
+RNST.US,D,20251205,000000,36.015,36.5,35.765,36.31,451693,0
+RNST.US,D,20251208,000000,36.12,36.635,36.12,36.23,515937,0
+RNST.US,D,20251209,000000,36.0359,36.84,35.82,35.95,730303,0
+RNST.US,D,20251210,000000,35.97,37.24,35.97,36.91,912254,0
+RNST.US,D,20251211,000000,37.21,37.43,36.84,37.05,549797,0
+RNST.US,D,20251212,000000,37.13,37.35,36.82,37.12,520466,0
+RNST.US,D,20251215,000000,37.085,37.57,37.025,37.21,493777,0
+RNST.US,D,20251216,000000,36.8401,37.47,36.8401,37.05,501935,0
+RNST.US,D,20251217,000000,37.12,37.76,36.99,37.32,767651,0
+RNST.US,D,20251218,000000,37.25,37.56,37.015,37.1,730382,0
+RNST.US,D,20251219,000000,37.14,37.26,36.452,36.81,1074981,0
+RNST.US,D,20251222,000000,36.905,37.11,36.4,36.46,509737,0
+RNST.US,D,20251223,000000,36.515,36.57,36.1,36.1,346456,0
+RNST.US,D,20251224,000000,36.11,36.28,35.955,36.25,170394,0
+RNST.US,D,20251226,000000,36.275,36.33,35.95,36.16,316087,0
+RNST.US,D,20251229,000000,36.27,36.27,35.83,35.87,331275,0
+RNST.US,D,20251230,000000,35.8,35.9,35.44,35.47,310060,0
+RNST.US,D,20251231,000000,35.475,35.655,35.11,35.22,381689,0
+RNST.US,D,20260102,000000,35.265,35.54,34.72,35.37,579601,0
+RNST.US,D,20260105,000000,35.275,36.4699,35.2,36.14,620688,0
+RNST.US,D,20260106,000000,35.75,36.305,35.7,36.14,540363,0
+RNST.US,D,20260107,000000,36.185,36.28,35.32,35.52,898782,0
+RNST.US,D,20260108,000000,35.51,36.97,35.39,36.49,789698,0
+RNST.US,D,20260109,000000,36.61,36.64,36.04,36.53,764479,0
+RNST.US,D,20260112,000000,36.06,36.31,35.605,35.75,430848,0
+RNST.US,D,20260113,000000,35.75,35.92,35.34,35.34,877785,0
+RNST.US,D,20260114,000000,35.475,36.38,35.145,36.35,616420,0
+RNST.US,D,20260115,000000,36.275,37.24,36.27,36.91,420480,0
+RNST.US,D,20260116,000000,35.14,37.05,35.14,36.58,657630,0
+RNST.US,D,20260120,000000,36.19,36.67,35.99,36.38,486226,0
+RNST.US,D,20260121,000000,36.295,38.055,36.295,37.97,922884,0
+RNST.US,D,20260122,000000,37.92,38.8,37.92,38.49,573607,0
+RNST.US,D,20260123,000000,38.05,38.27,37,37.26,596750,0
+RNST.US,D,20260126,000000,37.18,37.55,36.61,37.27,521600,0
+RNST.US,D,20260127,000000,37.39,37.5699,37.05,37.22,540586,0
+RNST.US,D,20260128,000000,36.94,38.95,36.09,38.35,1083503,0
+RNST.US,D,20260129,000000,38.625,38.99,37.86,38.04,861441,0
+RNST.US,D,20260130,000000,37.99,38.27,37.5,37.71,747507,0
+RNST.US,D,20260202,000000,37.53,38.435,37.305,37.82,784934,0
+RNST.US,D,20260203,000000,37.5,38.785,37.5,38.43,752397,0
+RNST.US,D,20260204,000000,38.635,40.99,38.635,40.72,1491792,0
+RNST.US,D,20260205,000000,40.68,41.39,40.5,41.25,1267361,0
+RNST.US,D,20260206,000000,41.23,42.11,41.21,41.8,688560,0
+RNST.US,D,20260209,000000,41.32,41.75,41,41.31,574372,0
+RNST.US,D,20260210,000000,41.02,41.54,40.84,41.19,761538,0
+RNST.US,D,20260211,000000,41.21,41.71,40.6,40.79,636693,0
+RNST.US,D,20260212,000000,41.12,41.37,39.965,40.37,811505,0
+RNST.US,D,20260213,000000,40.15,40.86,40.13,40.73,429316,0
+RNST.US,D,20260217,000000,40.12,41.45,40.12,40.65,429979,0
+RNST.US,D,20260218,000000,40.78,41.25,40.19,40.19,708972,0
diff --git a/daily/us/nyse stocks/2/rnty.us.txt b/daily/us/nyse stocks/2/rnty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af7b3d33d6dc22bbc5897c45cf77ddcaaaf69f0f
--- /dev/null
+++ b/daily/us/nyse stocks/2/rnty.us.txt	
@@ -0,0 +1,169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNTY.US,D,20250421,000000,50.5,50.5,50.0494,50.0494,330,0
+RNTY.US,D,20250422,000000,50.65,50.875,50.65,50.806,560,0
+RNTY.US,D,20250423,000000,51.45,51.52,50.67,50.9736,2755,0
+RNTY.US,D,20250424,000000,51.113,51.1363,51.113,51.1363,384,0
+RNTY.US,D,20250425,000000,51.31,51.33,51.1417,51.1417,662,0
+RNTY.US,D,20250428,000000,51.095,51.45,51.095,51.4451,1275,0
+RNTY.US,D,20250430,000000,51.215,51.9479,51.215,51.9479,1461,0
+RNTY.US,D,20250501,000000,51.94,52.55,51.94,52.2084,490,0
+RNTY.US,D,20250502,000000,52.735,52.735,52.651,52.651,580,0
+RNTY.US,D,20250505,000000,52.464,52.805,52.464,52.6394,1989,0
+RNTY.US,D,20250506,000000,52.59,52.71,52.17,52.5009,1928,0
+RNTY.US,D,20250507,000000,52.6656,52.72,52.5318,52.5318,1238,0
+RNTY.US,D,20250508,000000,52.411,52.45,52.3211,52.3211,1524,0
+RNTY.US,D,20250512,000000,52.67,52.67,52.5031,52.5031,412,0
+RNTY.US,D,20250513,000000,52.19,52.19,51.88,52.1206,1479,0
+RNTY.US,D,20250514,000000,51.7894,51.8564,51.7894,51.8564,499,0
+RNTY.US,D,20250516,000000,52.38,52.865,52.38,52.8173,462,0
+RNTY.US,D,20250519,000000,53.01,53.02,52.865,52.9354,1421,0
+RNTY.US,D,20250521,000000,51.5,51.6702,51.5,51.6702,386,0
+RNTY.US,D,20250523,000000,51.105,51.1964,51.0959,51.1964,490,0
+RNTY.US,D,20250527,000000,51.4171,51.8233,51.4171,51.8233,567,0
+RNTY.US,D,20250528,000000,51.895,51.895,51.7512,51.7512,294,0
+RNTY.US,D,20250529,000000,51.55,52.1179,51.55,52.1179,269,0
+RNTY.US,D,20250530,000000,51.9794,52.1166,51.91,52.1166,780,0
+RNTY.US,D,20250602,000000,51.8714,52.2086,51.85,52.2086,705,0
+RNTY.US,D,20250603,000000,51.7,52.1604,51.7,52.0525,4214,0
+RNTY.US,D,20250604,000000,51.5012,51.95,51.24,51.6256,2037,0
+RNTY.US,D,20250606,000000,51.76,51.76,51.5758,51.5758,2028,0
+RNTY.US,D,20250612,000000,52.17,52.18,52.046,52.046,506,0
+RNTY.US,D,20250616,000000,51.72,51.8827,51.72,51.8827,975,0
+RNTY.US,D,20250617,000000,51.9915,51.9915,51.7929,51.7929,173,0
+RNTY.US,D,20250625,000000,52.03,52.03,51.6636,51.6636,534,0
+RNTY.US,D,20250626,000000,51.5969,51.6595,51.5969,51.6595,566,0
+RNTY.US,D,20250701,000000,52,52.35,52,52.146,2869,0
+RNTY.US,D,20250702,000000,51.44,51.6498,51.21,51.6498,3411,0
+RNTY.US,D,20250703,000000,51.645,51.86,51.44,51.8313,2322,0
+RNTY.US,D,20250708,000000,51.4,51.5001,51.4,51.5001,399,0
+RNTY.US,D,20250711,000000,51.14,51.6199,51.11,51.6199,2956,0
+RNTY.US,D,20250714,000000,51.6998,51.91,51.52,51.7622,1184,0
+RNTY.US,D,20250715,000000,51.24,51.24,51.1848,51.1848,810,0
+RNTY.US,D,20250716,000000,51.6,51.64,51.4,51.5579,667,0
+RNTY.US,D,20250721,000000,51.7451,52.07,51.7451,51.928,3871,0
+RNTY.US,D,20250722,000000,52.08,52.2689,52.08,52.2689,937,0
+RNTY.US,D,20250723,000000,52.0458,52.31,52.0458,52.2595,558,0
+RNTY.US,D,20250724,000000,52.03,52.37,52.03,52.2077,524,0
+RNTY.US,D,20250725,000000,52.28,52.28,52.1621,52.1621,371,0
+RNTY.US,D,20250728,000000,52.0414,52.49,51.6587,51.6587,770,0
+RNTY.US,D,20250730,000000,52.32,52.32,51.5736,51.5736,660,0
+RNTY.US,D,20250731,000000,51.3139,51.3139,50.7485,50.7485,1841,0
+RNTY.US,D,20250801,000000,50.75,50.75,50.5707,50.5707,669,0
+RNTY.US,D,20250804,000000,50.7476,50.7476,50.6908,50.6908,747,0
+RNTY.US,D,20250805,000000,50.82,51.12,50.73,51.1166,6707,0
+RNTY.US,D,20250806,000000,50.48,50.48,50.155,50.155,1999,0
+RNTY.US,D,20250807,000000,50.19,50.3699,50.19,50.1983,704,0
+RNTY.US,D,20250808,000000,50.12,50.27,49.9001,49.9247,1156,0
+RNTY.US,D,20250811,000000,49.8,49.85,49.61,49.6765,1926,0
+RNTY.US,D,20250812,000000,49.5,49.8055,49.5,49.8055,1621,0
+RNTY.US,D,20250813,000000,49.88,50.2048,49.78,50.2048,837,0
+RNTY.US,D,20250818,000000,49.71,49.7916,49.71,49.7916,547,0
+RNTY.US,D,20250819,000000,50.33,50.39,50,50.2738,1412,0
+RNTY.US,D,20250820,000000,50.5,50.5,50.4141,50.4141,438,0
+RNTY.US,D,20250821,000000,50.41,50.41,50.1821,50.1821,435,0
+RNTY.US,D,20250822,000000,51.03,51.03,50.836,50.836,393,0
+RNTY.US,D,20250825,000000,50.7,50.7,50.4901,50.6241,1021,0
+RNTY.US,D,20250826,000000,50.7,50.7,50.5496,50.5496,282,0
+RNTY.US,D,20250827,000000,50.87,50.955,50.59,50.8681,1577,0
+RNTY.US,D,20250828,000000,50.626,50.6575,50.626,50.6575,848,0
+RNTY.US,D,20250902,000000,50.68,50.68,50.1856,50.3725,10679,0
+RNTY.US,D,20250903,000000,49.7405,49.8,49.693,49.693,1704,0
+RNTY.US,D,20250904,000000,49.92,49.9454,49.74,49.9454,3413,0
+RNTY.US,D,20250905,000000,50.44,50.59,50.2519,50.2519,808,0
+RNTY.US,D,20250908,000000,50.01,50.1256,49.9095,50.1256,4238,0
+RNTY.US,D,20250909,000000,50.15,50.2029,50.15,50.2029,382,0
+RNTY.US,D,20250910,000000,50.2,50.2751,50.2,50.2751,471,0
+RNTY.US,D,20250911,000000,50.4689,50.7758,50.4689,50.7758,722,0
+RNTY.US,D,20250915,000000,50.85,50.85,50.5015,50.5015,2867,0
+RNTY.US,D,20250916,000000,50.33,50.3373,50.33,50.3373,511,0
+RNTY.US,D,20250917,000000,50.48,50.5,50.3424,50.3424,1243,0
+RNTY.US,D,20250919,000000,50.6,50.6,50.4271,50.4271,763,0
+RNTY.US,D,20250922,000000,50.16,50.3653,50.16,50.3653,807,0
+RNTY.US,D,20250923,000000,50.4848,50.5906,50.4848,50.5906,306,0
+RNTY.US,D,20250925,000000,50,50,50,50,523,0
+RNTY.US,D,20250926,000000,50.16,50.55,50.16,50.4593,895,0
+RNTY.US,D,20250929,000000,50.48,50.48,50.418,50.418,464,0
+RNTY.US,D,20250930,000000,50.49,50.6396,50.49,50.6396,855,0
+RNTY.US,D,20251002,000000,50.3685,50.65,50.28,50.4082,4154,0
+RNTY.US,D,20251003,000000,50.6,50.828,50.58,50.6104,4217,0
+RNTY.US,D,20251006,000000,50.32,50.43,50.27,50.3162,1092,0
+RNTY.US,D,20251007,000000,50.15,50.38,50.13,50.2577,4517,0
+RNTY.US,D,20251008,000000,49.52,49.7033,49.5,49.7033,9223,0
+RNTY.US,D,20251009,000000,49.72,49.72,49.5636,49.5636,1945,0
+RNTY.US,D,20251010,000000,49.6915,49.6915,48.965,49.0313,2568,0
+RNTY.US,D,20251013,000000,49.05,49.2509,49.05,49.2509,493,0
+RNTY.US,D,20251014,000000,48.96,49.6653,48.96,49.6653,814,0
+RNTY.US,D,20251015,000000,50.1,50.1,49.9536,49.9536,4293,0
+RNTY.US,D,20251016,000000,50.1399,50.1399,50.0293,50.0293,533,0
+RNTY.US,D,20251021,000000,50.415,50.75,50.415,50.5607,2697,0
+RNTY.US,D,20251022,000000,50.55,50.78,50.528,50.737,4771,0
+RNTY.US,D,20251023,000000,50.29,50.7042,50.29,50.7042,796,0
+RNTY.US,D,20251024,000000,50.91,51.0599,50.79,50.91,2555,0
+RNTY.US,D,20251027,000000,50.91,50.91,50.54,50.8024,1155,0
+RNTY.US,D,20251028,000000,50.34,50.34,50.0731,50.0731,2267,0
+RNTY.US,D,20251029,000000,49.66,49.66,48.9,48.9176,7630,0
+RNTY.US,D,20251030,000000,49.03,49.52,49.03,49.4331,4338,0
+RNTY.US,D,20251031,000000,49.55,49.91,49.55,49.82,9300,0
+RNTY.US,D,20251103,000000,49.29,49.57,49.29,49.4392,1676,0
+RNTY.US,D,20251104,000000,49.41,49.681,49.41,49.681,2022,0
+RNTY.US,D,20251105,000000,49.2,49.2426,48.97,49.2426,1644,0
+RNTY.US,D,20251106,000000,49.07,49.137,49.07,49.137,399,0
+RNTY.US,D,20251107,000000,49.19,49.6088,49.19,49.6088,976,0
+RNTY.US,D,20251110,000000,49.689,49.7798,49.36,49.7798,1214,0
+RNTY.US,D,20251111,000000,49.83,50.2768,49.83,50.2768,941,0
+RNTY.US,D,20251112,000000,50.1,50.22,49.9682,49.9682,1028,0
+RNTY.US,D,20251113,000000,49.89,49.895,49.2415,49.2415,2570,0
+RNTY.US,D,20251114,000000,49.3,49.46,49.3,49.4509,967,0
+RNTY.US,D,20251117,000000,49.4999,49.4999,48.9761,48.9761,1131,0
+RNTY.US,D,20251119,000000,48.78,48.8156,48.78,48.8156,239,0
+RNTY.US,D,20251120,000000,49.2263,49.2263,48.72,48.7398,1211,0
+RNTY.US,D,20251121,000000,48.917,49.58,48.917,49.3593,3533,0
+RNTY.US,D,20251124,000000,49,49.49,49,49.4171,363,0
+RNTY.US,D,20251125,000000,49.6,49.7381,49.6,49.7381,572,0
+RNTY.US,D,20251126,000000,49.8046,49.97,49.7853,49.9375,2146,0
+RNTY.US,D,20251128,000000,50.1715,50.205,50.0351,50.0351,967,0
+RNTY.US,D,20251202,000000,49.65,49.65,49.37,49.6253,3335,0
+RNTY.US,D,20251203,000000,49.1,49.41,49.091,49.2605,1461,0
+RNTY.US,D,20251205,000000,49.2,49.38,49.1323,49.1323,641,0
+RNTY.US,D,20251208,000000,48.9695,49.04,48.8106,48.8106,1229,0
+RNTY.US,D,20251209,000000,48.8,48.81,48.5193,48.5193,2022,0
+RNTY.US,D,20251210,000000,48.81,48.845,48.7304,48.7304,1752,0
+RNTY.US,D,20251211,000000,49.195,49.195,48.9,49.0149,1000,0
+RNTY.US,D,20251212,000000,49.01,49.0655,48.8274,48.8274,1383,0
+RNTY.US,D,20251215,000000,48.905,49.0538,48.905,49.0538,676,0
+RNTY.US,D,20251216,000000,48.88,48.88,48.7491,48.7491,659,0
+RNTY.US,D,20251219,000000,48.7,48.7,48.6782,48.6782,589,0
+RNTY.US,D,20251223,000000,48.73,48.8808,48.73,48.8808,1269,0
+RNTY.US,D,20251224,000000,49.22,49.22,49.1723,49.1723,354,0
+RNTY.US,D,20251229,000000,49.4,49.4299,49,49.345,1078,0
+RNTY.US,D,20251230,000000,49.3864,49.56,49.3864,49.5298,1088,0
+RNTY.US,D,20251231,000000,48.78,48.86,48.78,48.86,2797,0
+RNTY.US,D,20260102,000000,48.63,48.7471,48.48,48.7471,1291,0
+RNTY.US,D,20260105,000000,48.7999,48.7999,48.47,48.7954,1321,0
+RNTY.US,D,20260106,000000,48.843,49.17,48.76,49.1367,1874,0
+RNTY.US,D,20260108,000000,48.84,49.175,48.84,49.1403,1161,0
+RNTY.US,D,20260109,000000,49.175,49.39,49.095,49.1102,1483,0
+RNTY.US,D,20260113,000000,49.241,49.3748,48.98,49.3748,2654,0
+RNTY.US,D,20260114,000000,49.6,49.6101,48.96,49.6101,873,0
+RNTY.US,D,20260115,000000,49.68,50.11,49.68,49.9728,815,0
+RNTY.US,D,20260116,000000,49.89,50.4451,49.89,50.4451,495,0
+RNTY.US,D,20260120,000000,49.93,50.16,49.5749,49.5749,2004,0
+RNTY.US,D,20260121,000000,49.7623,49.98,49.42,49.8455,3033,0
+RNTY.US,D,20260122,000000,49.77,49.77,49.6092,49.6092,281,0
+RNTY.US,D,20260123,000000,49.68,49.77,49.68,49.7071,762,0
+RNTY.US,D,20260126,000000,49.79,49.79,49.54,49.6009,2014,0
+RNTY.US,D,20260128,000000,49.6257,49.8,49.3175,49.3175,3459,0
+RNTY.US,D,20260129,000000,49.7588,49.9227,49.7588,49.9227,337,0
+RNTY.US,D,20260130,000000,49.78,50.05,49.6,50.0401,5292,0
+RNTY.US,D,20260202,000000,49.5201,49.88,49.5201,49.5264,1183,0
+RNTY.US,D,20260203,000000,49.49,49.49,49.405,49.4597,1394,0
+RNTY.US,D,20260204,000000,49.565,49.65,49.53,49.6262,653,0
+RNTY.US,D,20260205,000000,49.2565,49.4189,49.16,49.2415,1234,0
+RNTY.US,D,20260206,000000,49.8,50.0944,49.715,50.0944,1395,0
+RNTY.US,D,20260209,000000,50.1,50.2951,50.1,50.2951,1104,0
+RNTY.US,D,20260210,000000,51.19,51.19,51.19,51.19,1233,0
+RNTY.US,D,20260211,000000,51.19,51.2,50.765,50.9348,2339,0
+RNTY.US,D,20260212,000000,50.62,50.8918,50.62,50.8918,422,0
+RNTY.US,D,20260213,000000,51.4,51.77,51.36,51.4938,1290,0
+RNTY.US,D,20260217,000000,51.6,51.9499,51.49,51.8002,7664,0
+RNTY.US,D,20260218,000000,51.69,51.71,51.57,51.57,1143,0
diff --git a/daily/us/nyse stocks/2/ronb.us.txt b/daily/us/nyse stocks/2/ronb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dee3c2e390c01841951829042f4418e7ff2ebaae
--- /dev/null
+++ b/daily/us/nyse stocks/2/ronb.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RONB.US,D,20251217,000000,25.23,25.4243,25.05,25.07,3127017,0
+RONB.US,D,20251218,000000,25.295,25.34,25.01,25.0849,195384,0
+RONB.US,D,20251219,000000,25.1244,25.41,25.1244,25.351,83209,0
+RONB.US,D,20251222,000000,25.54,25.68,25.46,25.5521,44766,0
+RONB.US,D,20251223,000000,25.62,25.65,25.4,25.48,45257,0
+RONB.US,D,20251224,000000,25.45,25.55,25.37,25.4527,5616,0
+RONB.US,D,20251226,000000,25.4498,25.53,25.37,25.45,23037,0
+RONB.US,D,20251229,000000,25.38,25.42,25.27,25.35,57331,0
+RONB.US,D,20251230,000000,25.265,25.287,25.17,25.19,32192,0
+RONB.US,D,20251231,000000,25.19,25.1963,25,25.0085,287909,0
+RONB.US,D,20260102,000000,25.15,25.15,24.66,24.74,52866,0
+RONB.US,D,20260105,000000,24.75,25.366,24.75,25.14,44839,0
+RONB.US,D,20260106,000000,25.08,25.32,25.01,25.2693,38538,0
+RONB.US,D,20260107,000000,25.246,25.246,25.05,25.07,38803,0
+RONB.US,D,20260108,000000,25.0462,25.25,25.0462,25.2039,17477,0
+RONB.US,D,20260109,000000,25.25,25.2899,25.15,25.1919,30173,0
+RONB.US,D,20260112,000000,25.05,25.21,25.02,25.1498,35571,0
+RONB.US,D,20260113,000000,25.1479,25.26,24.96,25.0728,21716,0
+RONB.US,D,20260114,000000,24.93,25.07,24.78,24.91,626736,0
+RONB.US,D,20260115,000000,25.11,25.12,24.925,24.9512,53424,0
+RONB.US,D,20260116,000000,24.99,24.99,24.865,24.91,11767,0
+RONB.US,D,20260120,000000,24.7,24.7,24.4003,24.43,28807,0
+RONB.US,D,20260121,000000,24.56,24.7199,24.48,24.66,17109,0
+RONB.US,D,20260122,000000,24.84,24.88,24.75,24.84,84647,0
+RONB.US,D,20260123,000000,24.87,24.9,24.7,24.83,674004,0
+RONB.US,D,20260126,000000,24.8788,24.903,24.68,24.75,820309,0
+RONB.US,D,20260127,000000,24.82,24.82,24.4438,24.45,567350,0
+RONB.US,D,20260128,000000,24.55,24.64,24.39,24.5001,395253,0
+RONB.US,D,20260129,000000,24.5825,24.66,24.0741,24.19,414670,0
+RONB.US,D,20260130,000000,24.31,24.38,24.1101,24.19,328432,0
+RONB.US,D,20260202,000000,24.09,24.19,23.936,24.05,319840,0
+RONB.US,D,20260203,000000,24.215,24.35,23.73,23.98,1224142,0
+RONB.US,D,20260204,000000,24.02,24.03,23.7078,23.9,310786,0
+RONB.US,D,20260205,000000,23.8115,23.9225,23.44,23.5,270592,0
+RONB.US,D,20260206,000000,23.72,23.81,23.61,23.77,578421,0
+RONB.US,D,20260209,000000,23.8,23.9,23.68,23.82,265278,0
+RONB.US,D,20260210,000000,24.01,24.21,23.9533,24.01,232372,0
+RONB.US,D,20260211,000000,24.2,24.25,23.65,23.83,239021,0
+RONB.US,D,20260212,000000,24.01,24.01,23.38,23.5,196869,0
+RONB.US,D,20260213,000000,23.5556,23.7117,23.41,23.59,150698,0
+RONB.US,D,20260217,000000,23.595,23.66,23.21,23.48,136858,0
+RONB.US,D,20260218,000000,23.61,24.02,23.594,23.93,369669,0
diff --git a/daily/us/nyse stocks/2/rpt.us.txt b/daily/us/nyse stocks/2/rpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9692c4b14a4f65abe56519c30bffec3fc4ae2d6c
--- /dev/null
+++ b/daily/us/nyse stocks/2/rpt.us.txt	
@@ -0,0 +1,2770 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RPT.US,D,20150213,000000,31.9044,31.9044,31.3428,31.3428,587479,0
+RPT.US,D,20150217,000000,31.3644,31.5404,31.2971,31.3428,87634.5,0
+RPT.US,D,20150218,000000,31.5238,31.5737,31.3428,31.3428,15652.8,0
+RPT.US,D,20150219,000000,31.3644,31.6798,31.3644,31.6101,11647.7,0
+RPT.US,D,20150220,000000,31.6101,31.6798,31.4579,31.4579,14884.3,0
+RPT.US,D,20150223,000000,31.6798,31.6798,31.5404,31.5404,19373,0
+RPT.US,D,20150224,000000,31.6798,31.6798,31.5238,31.5238,15560.9,0
+RPT.US,D,20150225,000000,31.6561,31.6798,31.59,31.59,13542.3,0
+RPT.US,D,20150226,000000,31.5404,31.6303,31.5404,31.59,945.403,0
+RPT.US,D,20150227,000000,31.5238,31.7689,31.5238,31.5737,7163.61,0
+RPT.US,D,20150302,000000,31.5737,31.7059,31.5737,31.6303,8709.58,0
+RPT.US,D,20150303,000000,31.6303,31.6798,31.4973,31.6798,30776.2,0
+RPT.US,D,20150304,000000,31.6798,32.4643,31.6798,32.3347,46454.5,0
+RPT.US,D,20150305,000000,32.2356,32.7911,32.2356,32.5731,16571.7,0
+RPT.US,D,20150306,000000,32.6006,32.685,32.5562,32.5562,11300.4,0
+RPT.US,D,20150309,000000,32.4643,32.685,32.4643,32.5731,12596.9,0
+RPT.US,D,20150310,000000,32.017,32.685,32.017,32.368,23450.8,0
+RPT.US,D,20150311,000000,32.3082,32.685,31.9247,32.0835,18536.9,0
+RPT.US,D,20150312,000000,31.9247,32.0998,31.7915,31.9445,22155.7,0
+RPT.US,D,20150313,000000,32.017,32.017,31.6101,31.7457,10809.6,0
+RPT.US,D,20150316,000000,31.9445,31.9644,31.6798,31.8581,23227.6,0
+RPT.US,D,20150317,000000,31.7915,31.7915,31.5737,31.6101,3349.17,0
+RPT.US,D,20150318,000000,31.5737,31.6561,31.3428,31.3644,66732.6,0
+RPT.US,D,20150319,000000,31.5737,32.5731,31.4363,32.2586,10229,0
+RPT.US,D,20150320,000000,32.2586,32.9141,31.9044,31.9044,52886.5,0
+RPT.US,D,20150323,000000,31.8847,32.4643,31.8847,32.3082,14650.8,0
+RPT.US,D,20150324,000000,32.4433,32.685,32.368,32.6377,15545,0
+RPT.US,D,20150325,000000,32.6377,32.685,32.2586,32.685,17821.8,0
+RPT.US,D,20150326,000000,32.685,32.7331,32.2356,32.7331,19563.9,0
+RPT.US,D,20150327,000000,32.7911,32.8424,31.9044,31.9908,6119.75,0
+RPT.US,D,20150330,000000,32.1227,32.8424,32.1227,32.8183,11166.6,0
+RPT.US,D,20150331,000000,32.8424,33.5626,31.9247,32.5256,176302,0
+RPT.US,D,20150401,000000,32.9788,33.1994,32.0406,32.282,20502.7,0
+RPT.US,D,20150402,000000,32.6377,33.3286,32.6377,33.1617,13891.7,0
+RPT.US,D,20150406,000000,33.245,33.3536,32.8183,33.1994,11390,0
+RPT.US,D,20150407,000000,33.2758,33.5417,32.621,32.621,8240.28,0
+RPT.US,D,20150408,000000,32.8424,33.1358,31.9908,32.2586,7950.98,0
+RPT.US,D,20150409,000000,31.9044,33.1617,31.9044,32.9313,12208.2,0
+RPT.US,D,20150410,000000,32.9518,33.1087,32.9141,32.9313,1563.38,0
+RPT.US,D,20150413,000000,33.3286,33.3286,32.7331,32.9141,17733.4,0
+RPT.US,D,20150414,000000,32.9788,33.0265,32.2163,32.505,9604.74,0
+RPT.US,D,20150415,000000,32.3082,33.4439,32.3082,33.0671,3652.61,0
+RPT.US,D,20150416,000000,32.9141,32.9989,32.8424,32.9518,1462.15,0
+RPT.US,D,20150417,000000,32.7911,32.7911,31.7457,32.349,24388.6,0
+RPT.US,D,20150420,000000,32.3347,32.685,31.9247,32.6006,19676.7,0
+RPT.US,D,20150421,000000,32.505,32.7331,32.0406,32.1988,6752.63,0
+RPT.US,D,20150422,000000,31.9908,32.1465,31.5737,32.1465,26205.2,0
+RPT.US,D,20150423,000000,32.3082,32.3926,31.8151,31.9644,12641.1,0
+RPT.US,D,20150424,000000,31.9044,31.9644,31.8847,31.9644,12907.7,0
+RPT.US,D,20150427,000000,32.017,32.017,31.7059,31.9247,6700.88,0
+RPT.US,D,20150428,000000,31.8847,32.1988,31.8847,32.017,4959.52,0
+RPT.US,D,20150429,000000,31.9247,32.1988,31.7689,31.7689,7414.79,0
+RPT.US,D,20150430,000000,31.6798,31.9644,31.5238,31.7457,14203.2,0
+RPT.US,D,20150501,000000,31.8847,32.1722,31.8383,32.1227,9514.37,0
+RPT.US,D,20150504,000000,31.9908,32.0406,31.4363,31.5238,6030.13,0
+RPT.US,D,20150505,000000,31.5238,31.59,31.231,31.3428,14561.2,0
+RPT.US,D,20150506,000000,31.4973,31.5238,30.2192,30.8106,175823,0
+RPT.US,D,20150507,000000,30.6743,31.0797,30.4804,30.6484,10903.3,0
+RPT.US,D,20150508,000000,30.9818,31.1019,30.4043,30.8685,61908.4,0
+RPT.US,D,20150511,000000,30.7814,31.1019,30.7026,30.8106,22824.7,0
+RPT.US,D,20150512,000000,30.7152,30.8106,29.6882,30.023,189790,0
+RPT.US,D,20150513,000000,30.205,30.205,28.6181,28.9323,144057,0
+RPT.US,D,20150514,000000,29.0654,30.1826,29.0654,29.681,22298.9,0
+RPT.US,D,20150515,000000,29.7717,30.0683,29.2231,29.9105,26408.4,0
+RPT.US,D,20150518,000000,29.8336,29.8336,29.3356,29.4738,7048.75,0
+RPT.US,D,20150519,000000,29.5819,29.7032,29.3868,29.3868,8681.05,0
+RPT.US,D,20150520,000000,29.3229,29.8181,29.1629,29.2231,158907,0
+RPT.US,D,20150521,000000,29.3229,29.748,29.2231,29.7032,176138,0
+RPT.US,D,20150522,000000,29.6318,29.7218,29.4127,29.4992,56187,0
+RPT.US,D,20150526,000000,29.4992,29.7032,29.3868,29.4127,42951.8,0
+RPT.US,D,20150527,000000,29.4378,29.7218,29.3868,29.681,38603,0
+RPT.US,D,20150528,000000,29.681,30.4892,29.681,30.3818,3504.68,0
+RPT.US,D,20150529,000000,30.2744,30.9037,30.1826,30.8748,11722.7,0
+RPT.US,D,20150601,000000,30.794,30.9952,30.4389,30.9037,13265.1,0
+RPT.US,D,20150602,000000,30.9952,31.4707,30.7661,31.2446,6802.61,0
+RPT.US,D,20150603,000000,31.2446,32.6955,31.0436,32.2423,38470.9,0
+RPT.US,D,20150604,000000,32.2185,32.3774,31.57,32.1326,16966,0
+RPT.US,D,20150605,000000,31.8883,32.0633,31.59,31.8883,5552.76,0
+RPT.US,D,20150608,000000,32.0633,32.5662,31.9473,32.406,20183.6,0
+RPT.US,D,20150609,000000,31.9473,32.6519,31.9473,32.4983,19794.4,0
+RPT.US,D,20150610,000000,32.5662,32.5901,31.8883,32.156,21721.8,0
+RPT.US,D,20150611,000000,32.156,32.5662,31.7689,32.0867,20292.9,0
+RPT.US,D,20150612,000000,32.0633,32.5901,31.9937,32.156,16172.3,0
+RPT.US,D,20150615,000000,32.1326,32.156,31.6798,31.7689,14498.6,0
+RPT.US,D,20150616,000000,32.202,32.5901,31.9044,32.4983,7535.71,0
+RPT.US,D,20150617,000000,32.3774,32.6519,31.9937,32.202,8857.26,0
+RPT.US,D,20150618,000000,32.3571,32.86,32.318,32.5662,11281.4,0
+RPT.US,D,20150619,000000,32.7669,32.8829,31.9044,32.5901,94526.5,0
+RPT.US,D,20150622,000000,32.2423,32.7505,32.156,32.6338,11016.6,0
+RPT.US,D,20150623,000000,32.5391,32.7669,31.4005,31.7689,31002.6,0
+RPT.US,D,20150624,000000,31.6798,31.8612,31.5202,31.6101,6081.38,0
+RPT.US,D,20150625,000000,31.6561,31.7457,31.57,31.6561,2247.51,0
+RPT.US,D,20150626,000000,31.6561,32.7669,31.3352,32.2185,86593.7,0
+RPT.US,D,20150629,000000,31.7915,32.202,31.4005,31.4938,3568.8,0
+RPT.US,D,20150630,000000,31.4294,32.202,31.4294,32.1795,6269.45,0
+RPT.US,D,20150701,000000,32.3449,32.3449,31.7689,32.202,7359,0
+RPT.US,D,20150702,000000,32.1326,32.318,31.7689,32.2185,5993.28,0
+RPT.US,D,20150706,000000,32.1795,32.202,32.0442,32.0633,3921.72,0
+RPT.US,D,20150707,000000,32.156,32.202,31.6798,31.7689,10840.7,0
+RPT.US,D,20150708,000000,31.6303,32.1326,31.6303,31.7227,1586.1,0
+RPT.US,D,20150709,000000,32.0867,32.0867,31.3197,31.3197,10090.4,0
+RPT.US,D,20150710,000000,31.57,31.7227,31.4707,31.7227,4670.21,0
+RPT.US,D,20150713,000000,31.6561,31.7689,31.6303,31.6561,1586.1,0
+RPT.US,D,20150714,000000,31.6798,31.6798,31.4294,31.59,4511.17,0
+RPT.US,D,20150715,000000,31.59,31.6303,31.5404,31.6101,10972.4,0
+RPT.US,D,20150716,000000,31.7457,32.4983,31.6561,32.4301,5244.78,0
+RPT.US,D,20150717,000000,32.318,32.3449,32.0442,32.0867,3304.74,0
+RPT.US,D,20150720,000000,31.9937,31.9937,31.7059,31.7689,3525.13,0
+RPT.US,D,20150721,000000,31.7689,32.4983,31.7689,32.1326,2071.3,0
+RPT.US,D,20150722,000000,32.202,32.202,31.7227,31.7457,3745.26,0
+RPT.US,D,20150723,000000,31.7457,31.7689,31.5404,31.7227,1850.41,0
+RPT.US,D,20150724,000000,31.6561,31.7227,31.1993,31.3836,16657.7,0
+RPT.US,D,20150727,000000,31.4005,31.59,31.3197,31.59,2158.9,0
+RPT.US,D,20150728,000000,31.6561,31.7689,31.4294,31.5202,4495.27,0
+RPT.US,D,20150729,000000,31.4549,31.8612,31.4549,31.7457,2071.3,0
+RPT.US,D,20150730,000000,31.59,31.6798,31.3352,31.57,1631.04,0
+RPT.US,D,20150731,000000,31.7689,31.8612,31.59,31.8612,5508.58,0
+RPT.US,D,20150803,000000,31.7227,31.8151,31.3197,31.57,5915.52,0
+RPT.US,D,20150804,000000,31.6101,31.8612,31.5404,31.7227,5948.59,0
+RPT.US,D,20150805,000000,31.9044,31.9044,31.2643,31.2897,94392.9,0
+RPT.US,D,20150806,000000,31.1798,31.6101,31.1083,31.3578,9652.71,0
+RPT.US,D,20150807,000000,31.3197,31.7689,31.3197,31.4938,30759.8,0
+RPT.US,D,20150810,000000,31.4938,31.7689,31.1534,31.2446,48959.3,0
+RPT.US,D,20150811,000000,31.2278,31.5404,30.9597,31.3836,12358.6,0
+RPT.US,D,20150812,000000,31.2251,31.59,31.0076,31.2251,12662.1,0
+RPT.US,D,20150813,000000,31.128,31.2413,30.5601,30.5786,26020.9,0
+RPT.US,D,20150814,000000,30.5601,31.1475,30.5601,30.9913,39897.3,0
+RPT.US,D,20150817,000000,30.8946,31.1993,30.8559,31.128,14093.7,0
+RPT.US,D,20150818,000000,31.0362,31.128,30.6706,30.7537,9715.06,0
+RPT.US,D,20150819,000000,30.7537,31.128,30.6453,30.7311,12316.7,0
+RPT.US,D,20150820,000000,30.7152,30.7846,30.4555,30.6706,19255.6,0
+RPT.US,D,20150821,000000,30.3444,31.3836,30.3444,30.4769,9844.06,0
+RPT.US,D,20150824,000000,29.7443,30.4555,29.7012,29.769,8317.53,0
+RPT.US,D,20150825,000000,30.4423,30.4423,30.0875,30.1382,8456.88,0
+RPT.US,D,20150826,000000,30.503,30.503,29.8584,30.0683,16869,0
+RPT.US,D,20150827,000000,30.1147,30.4423,29.8584,29.9729,21857.1,0
+RPT.US,D,20150828,000000,30.0506,30.4196,30.0506,30.1382,9974.57,0
+RPT.US,D,20150831,000000,30.0506,30.0506,29.2659,29.5452,16912.7,0
+RPT.US,D,20150901,000000,28.9382,29.7963,28.9382,29.6007,14180.5,0
+RPT.US,D,20150902,000000,29.769,30.1382,29.7443,29.9328,5897.85,0
+RPT.US,D,20150903,000000,29.883,30.023,29.5792,29.883,11318.5,0
+RPT.US,D,20150904,000000,29.7158,29.9729,29.6293,29.7012,7676.32,0
+RPT.US,D,20150908,000000,29.9729,30.4555,29.9729,30.3063,14702.1,0
+RPT.US,D,20150909,000000,30.503,30.6706,29.8584,30.2526,54512.8,0
+RPT.US,D,20150910,000000,30.205,30.699,30.1888,30.2811,45628.3,0
+RPT.US,D,20150911,000000,30.205,30.7152,30.0875,30.5315,36038.4,0
+RPT.US,D,20150914,000000,30.4555,30.5601,30.1664,30.3063,15351.6,0
+RPT.US,D,20150915,000000,30.3291,30.5601,30.3063,30.5315,13833.4,0
+RPT.US,D,20150916,000000,30.8559,31.0889,30.205,30.8396,12403,0
+RPT.US,D,20150917,000000,31.128,32.6099,31.0889,31.8023,14875,0
+RPT.US,D,20150918,000000,31.5737,32.3961,29.8584,29.9729,134827,0
+RPT.US,D,20150921,000000,30.36,30.3885,30.0875,30.2526,25759.6,0
+RPT.US,D,20150922,000000,29.9729,30.1888,29.8336,30.0875,14223.4,0
+RPT.US,D,20150923,000000,30.0506,30.2811,30.0506,30.1382,13443.4,0
+RPT.US,D,20150924,000000,30.1664,30.2232,29.3284,29.9729,28261.3,0
+RPT.US,D,20150925,000000,30.0683,30.205,29.6293,29.6783,4943.11,0
+RPT.US,D,20150928,000000,29.5674,29.7963,28.3905,28.8242,23439.2,0
+RPT.US,D,20150929,000000,29.0107,29.0107,28.5231,28.7037,12185.9,0
+RPT.US,D,20150930,000000,28.5085,29.0107,28.3679,28.5231,9583.79,0
+RPT.US,D,20151001,000000,28.6589,28.6589,27.6254,27.6723,9410.61,0
+RPT.US,D,20151002,000000,27.3473,27.6254,26.9783,27.4845,13313.4,0
+RPT.US,D,20151005,000000,27.6461,28.3679,27.4623,28.2668,19186.2,0
+RPT.US,D,20151006,000000,28.4047,28.6835,28.1314,28.3143,3598.59,0
+RPT.US,D,20151007,000000,28.5699,29.3772,28.5699,29.3772,4032.79,0
+RPT.US,D,20151008,000000,29.2659,30.503,29.2659,30.4196,5464.15,0
+RPT.US,D,20151009,000000,30.4555,30.5601,30.3885,30.5315,13920.2,0
+RPT.US,D,20151012,000000,30.4423,30.4423,30.0875,30.205,2894.27,0
+RPT.US,D,20151013,000000,30.0875,30.2232,30.0506,30.0875,4986.02,0
+RPT.US,D,20151014,000000,30.205,30.5954,29.8584,29.9328,3686.69,0
+RPT.US,D,20151015,000000,29.883,30.2232,29.769,30.1147,3988.62,0
+RPT.US,D,20151016,000000,30.1888,30.205,29.7158,30.0506,12532.5,0
+RPT.US,D,20151019,000000,30.0506,30.3291,29.8584,29.9729,10018.2,0
+RPT.US,D,20151020,000000,30.205,30.2811,29.9539,30.1382,9719.61,0
+RPT.US,D,20151021,000000,30.1382,30.2232,29.9328,29.9539,7111.86,0
+RPT.US,D,20151022,000000,30.023,30.3291,29.9729,30.1147,8194.84,0
+RPT.US,D,20151023,000000,30.0875,30.1664,29.9328,30.0683,9150.34,0
+RPT.US,D,20151026,000000,30.0683,30.1664,30.023,30.1147,2558.77,0
+RPT.US,D,20151027,000000,29.8336,30.0875,29.8336,30.023,8890.58,0
+RPT.US,D,20151028,000000,30.205,30.36,30.0875,30.3444,15438.7,0
+RPT.US,D,20151029,000000,30.2232,30.2232,29.769,29.883,2254.32,0
+RPT.US,D,20151030,000000,29.7443,29.9328,29.7158,29.8149,4422.31,0
+RPT.US,D,20151102,000000,29.9729,29.9729,29.7963,29.9539,4951.44,0
+RPT.US,D,20151103,000000,30.023,30.6453,30.023,30.3291,26757,0
+RPT.US,D,20151104,000000,30.2811,30.2811,29.8584,29.9729,11788.6,0
+RPT.US,D,20151105,000000,30.0506,30.0506,29.7443,29.9729,9236.93,0
+RPT.US,D,20151106,000000,29.769,29.9729,29.5452,29.8584,13313.4,0
+RPT.US,D,20151109,000000,29.8149,29.8149,29.4259,29.4523,7612.45,0
+RPT.US,D,20151110,000000,29.52,29.52,28.8542,29.2591,8468.49,0
+RPT.US,D,20151111,000000,29.8026,29.8026,29.1652,29.2053,3489.53,0
+RPT.US,D,20151112,000000,28.7407,28.9295,27.9429,28.8542,8043.63,0
+RPT.US,D,20151113,000000,28.8292,29.1137,28.5759,28.9295,2509.8,0
+RPT.US,D,20151116,000000,29.0505,29.2591,29.0294,29.2321,4850.97,0
+RPT.US,D,20151117,000000,29.4018,29.4018,29.0868,29.1652,2084.93,0
+RPT.US,D,20151118,000000,29.2868,29.3772,29.069,29.1137,4511.43,0
+RPT.US,D,20151119,000000,29.1443,29.2053,29.0294,29.1652,8340,0
+RPT.US,D,20151120,000000,29.1443,29.1921,29.0868,29.1443,4552.83,0
+RPT.US,D,20151123,000000,29.1921,29.5674,28.8542,29.1443,8255.18,0
+RPT.US,D,20151124,000000,28.9956,29.1443,28.9079,29.1137,7343.85,0
+RPT.US,D,20151125,000000,29.0505,29.3284,29.0505,29.2321,6850.32,0
+RPT.US,D,20151127,000000,29.2321,29.4523,29.2321,29.3498,893.652,0
+RPT.US,D,20151130,000000,29.4523,30.2712,29.4523,29.9205,5361.66,0
+RPT.US,D,20151201,000000,29.9389,29.9606,29.2591,29.4018,5971.31,0
+RPT.US,D,20151202,000000,29.4523,29.4523,29.0294,29.1652,4942.35,0
+RPT.US,D,20151203,000000,29.069,29.1921,28.7132,28.7898,6356.8,0
+RPT.US,D,20151204,000000,28.8292,28.9079,28.5759,28.6471,6510.03,0
+RPT.US,D,20151207,000000,28.5997,28.6285,28.3405,28.3405,4595.24,0
+RPT.US,D,20151208,000000,28.3405,28.5139,28.2256,28.3707,2879.12,0
+RPT.US,D,20151209,000000,28.3707,28.3905,27.8708,27.996,3489.53,0
+RPT.US,D,20151210,000000,27.9175,27.9175,27.7099,27.8509,4681.32,0
+RPT.US,D,20151211,000000,27.6604,28.5262,27.6604,27.8929,35998.8,0
+RPT.US,D,20151214,000000,27.996,28.455,27.7293,27.7755,8324.35,0
+RPT.US,D,20151215,000000,27.5681,28.6712,27.517,28.411,8255.18,0
+RPT.US,D,20151216,000000,28.2935,29.5674,28.2016,29.3772,6637.01,0
+RPT.US,D,20151217,000000,29.4018,29.6593,28.9993,29.1137,2766.53,0
+RPT.US,D,20151218,000000,29.0294,29.2868,28.3167,28.9502,12552.7,0
+RPT.US,D,20151221,000000,28.7407,28.8292,28.3167,28.6285,4170.88,0
+RPT.US,D,20151222,000000,28.7407,29.1443,28.5997,28.9295,4833.55,0
+RPT.US,D,20151223,000000,29.1137,29.2053,28.7723,29.0868,9192,0
+RPT.US,D,20151224,000000,29.4523,29.8952,28.9993,29.1443,14609.9,0
+RPT.US,D,20151228,000000,29.3772,29.5674,29.1443,29.4925,18967.6,0
+RPT.US,D,20151229,000000,29.6318,29.8952,29.3284,29.52,8913.05,0
+RPT.US,D,20151230,000000,29.5674,29.5674,28.9502,29.069,1158.21,0
+RPT.US,D,20151231,000000,29.0868,29.0868,28.455,28.4847,3279.25,0
+RPT.US,D,20160104,000000,28.5489,28.5489,27.9653,28.2517,25882.1,0
+RPT.US,D,20160105,000000,28.411,29.2321,28.3167,29.0868,3627.11,0
+RPT.US,D,20160106,000000,28.8292,29.4259,28.8292,29.1652,3645.29,0
+RPT.US,D,20160107,000000,28.9993,29.1652,28.1076,28.1314,3934.59,0
+RPT.US,D,20160108,000000,28.0609,28.2016,27.7531,27.7531,7030.57,0
+RPT.US,D,20160111,000000,27.996,28.0078,27.8009,27.8929,2147.79,0
+RPT.US,D,20160112,000000,28.0992,28.0992,27.049,27.2575,14792.4,0
+RPT.US,D,20160113,000000,27.3106,27.3106,26.3211,26.605,23519.9,0
+RPT.US,D,20160114,000000,26.605,28.1314,26.605,27.2369,3447.63,0
+RPT.US,D,20160115,000000,26.7397,26.8378,26.3933,26.6986,4300.13,0
+RPT.US,D,20160119,000000,26.5574,26.5574,26.0639,26.3468,7744.48,0
+RPT.US,D,20160120,000000,26.3468,26.3468,24.8637,26.1314,14294.6,0
+RPT.US,D,20160121,000000,26.0153,26.0153,25.4983,25.7327,5911.99,0
+RPT.US,D,20160122,000000,25.7327,25.8513,25.6487,25.7561,7730.6,0
+RPT.US,D,20160125,000000,25.6374,25.8294,25.4294,25.5924,9883.7,0
+RPT.US,D,20160126,000000,25.4983,25.8294,25.402,25.4504,18644.7,0
+RPT.US,D,20160127,000000,25.379,25.522,25.2634,25.379,9776.91,0
+RPT.US,D,20160128,000000,25.2634,25.4504,25.1441,25.2634,5646.67,0
+RPT.US,D,20160129,000000,25.3565,25.9677,25.3565,25.896,7448.11,0
+RPT.US,D,20160201,000000,25.7327,25.8294,25.4504,25.5924,6729.66,0
+RPT.US,D,20160202,000000,25.4504,25.4504,25.2867,25.3339,7530.66,0
+RPT.US,D,20160203,000000,25.4053,25.4053,24.6775,25.1441,10419.6,0
+RPT.US,D,20160204,000000,25.2634,25.2634,23.9237,24.2045,16157.4,0
+RPT.US,D,20160205,000000,24.2303,24.3464,23.3152,23.9955,18782.3,0
+RPT.US,D,20160208,000000,23.9955,24.9141,23.7345,24.7447,6027.36,0
+RPT.US,D,20160209,000000,24.537,24.6424,23.7345,23.8995,3956.05,0
+RPT.US,D,20160210,000000,23.9483,24.488,23.9483,24.2045,4150.68,0
+RPT.US,D,20160211,000000,23.9483,24.488,23.7764,24.3464,4479.37,0
+RPT.US,D,20160212,000000,24.4172,24.655,24.3202,24.488,4624.27,0
+RPT.US,D,20160216,000000,24.7215,24.9545,24.537,24.6775,4797.19,0
+RPT.US,D,20160217,000000,24.6775,24.7976,24.4631,24.6775,5127.39,0
+RPT.US,D,20160218,000000,24.4631,24.5575,24.2549,24.5116,10371.1,0
+RPT.US,D,20160219,000000,24.3951,24.8875,24.2045,24.2983,9729.45,0
+RPT.US,D,20160222,000000,24.3951,24.5116,24.1119,24.1815,6486.8,0
+RPT.US,D,20160223,000000,24.2045,24.2045,23.5956,23.7147,15375.3,0
+RPT.US,D,20160224,000000,23.64,23.64,23.2653,23.4081,5129.92,0
+RPT.US,D,20160225,000000,23.4535,23.5469,23.4081,23.4081,11079.7,0
+RPT.US,D,20160226,000000,23.2653,23.64,23.2324,23.2907,36899.2,0
+RPT.US,D,20160229,000000,23.3588,23.7147,23.3339,23.3588,9578.74,0
+RPT.US,D,20160301,000000,23.6179,23.6179,21.2915,21.5272,186764,0
+RPT.US,D,20160302,000000,22.325,24.2759,22.325,24.2045,168633,0
+RPT.US,D,20160303,000000,24.3202,25.5924,24.3202,25.4504,25794.7,0
+RPT.US,D,20160304,000000,25.5924,25.8723,25.4053,25.5924,16644.9,0
+RPT.US,D,20160307,000000,25.7561,25.9209,25.379,25.6161,17219.4,0
+RPT.US,D,20160308,000000,25.5459,25.7327,25.1711,25.4983,14866.9,0
+RPT.US,D,20160309,000000,25.4745,26.0774,25.4504,25.7366,5884.98,0
+RPT.US,D,20160310,000000,25.7131,25.7131,24.8728,25.402,6149.29,0
+RPT.US,D,20160311,000000,25.4983,25.4983,25.1126,25.2313,25512,0
+RPT.US,D,20160314,000000,25.0881,25.6188,24.8728,25.4983,5370.5,0
+RPT.US,D,20160315,000000,25.4504,25.6402,25.2102,25.2102,9842.8,0
+RPT.US,D,20160316,000000,25.1866,25.4504,25.1126,25.2313,11741.9,0
+RPT.US,D,20160317,000000,25.2102,25.5459,25.2102,25.4983,5142.03,0
+RPT.US,D,20160318,000000,25.5459,26.605,25.4745,26.5314,38261.7,0
+RPT.US,D,20160321,000000,26.3597,26.6517,26.2418,26.6517,42511.8,0
+RPT.US,D,20160322,000000,26.4112,26.5574,26.2193,26.3404,6780.14,0
+RPT.US,D,20160323,000000,26.4363,26.4363,25.9559,25.9773,6505.74,0
+RPT.US,D,20160324,000000,25.9559,27.2485,25.7366,26.9866,16804.9,0
+RPT.US,D,20160328,000000,26.6759,27.5858,26.3876,26.6759,17681.2,0
+RPT.US,D,20160329,000000,26.506,27.3695,26.3597,27.1082,17225,0
+RPT.US,D,20160330,000000,27.1566,27.2288,27.0376,27.0376,3918.18,0
+RPT.US,D,20160331,000000,27.0376,27.448,26.8653,26.8919,1924.13,0
+RPT.US,D,20160401,000000,26.8233,27.7531,26.7703,27.5134,15073.4,0
+RPT.US,D,20160404,000000,27.7099,28.3084,27.5796,27.7099,7157.04,0
+RPT.US,D,20160405,000000,27.7099,28.3322,27.7099,28.1903,6825.33,0
+RPT.US,D,20160406,000000,28.3322,28.6946,28.2617,28.2838,5113.51,0
+RPT.US,D,20160407,000000,28.2146,29.2742,28.2146,28.8321,20086.4,0
+RPT.US,D,20160408,000000,28.8321,28.9323,28.5964,28.7132,9706.23,0
+RPT.US,D,20160411,000000,28.7933,28.9145,28.4527,28.4792,6757.17,0
+RPT.US,D,20160412,000000,28.6712,29.1984,28.5462,29.1984,19836.5,0
+RPT.US,D,20160413,000000,29.4425,30.0162,29.1921,29.9263,13055.1,0
+RPT.US,D,20160414,000000,30.0162,30.696,29.8026,30.6395,7095.45,0
+RPT.US,D,20160415,000000,30.6395,31.196,30.6395,31.1019,10565.5,0
+RPT.US,D,20160418,000000,31.1212,31.6231,30.8748,31.4032,9702.19,0
+RPT.US,D,20160419,000000,31.818,31.8414,31.5071,31.5534,13299.7,0
+RPT.US,D,20160420,000000,31.6529,31.7716,31.1701,31.2643,21581.7,0
+RPT.US,D,20160421,000000,31.2413,31.4196,30.0438,30.6395,22857.3,0
+RPT.US,D,20160422,000000,30.5886,31.5305,30.5886,31.2861,10484.5,0
+RPT.US,D,20160425,000000,31.4579,31.8414,31.0763,31.818,5538.37,0
+RPT.US,D,20160426,000000,31.7716,32.9482,31.7716,32.7063,13570.1,0
+RPT.US,D,20160427,000000,32.8016,33.0227,32.6821,32.876,5919.06,0
+RPT.US,D,20160428,000000,32.6821,32.9482,32.5933,32.7775,4169.11,0
+RPT.US,D,20160429,000000,32.9035,32.9236,32.5662,32.7331,4178.45,0
+RPT.US,D,20160502,000000,32.8869,33.3153,32.8524,33.3153,9862.99,0
+RPT.US,D,20160503,000000,33.1892,33.1892,32.6338,32.8016,12267.5,0
+RPT.US,D,20160504,000000,32.8016,34.0091,32.8016,34.0091,100730,0
+RPT.US,D,20160505,000000,33.5242,34.0091,32.9957,33.4684,90250.6,0
+RPT.US,D,20160506,000000,33.6879,33.8811,33.3153,33.3536,18185.5,0
+RPT.US,D,20160509,000000,33.2968,33.6879,33.2968,33.5978,10881.1,0
+RPT.US,D,20160510,000000,33.6952,33.7643,33.0469,33.6153,13352,0
+RPT.US,D,20160511,000000,33.5516,34.3529,33.5516,33.9374,9046.08,0
+RPT.US,D,20160512,000000,33.7384,34.0897,33.6707,33.9868,7939.87,0
+RPT.US,D,20160513,000000,34.0117,34.2754,33.5978,34.1542,7657.89,0
+RPT.US,D,20160516,000000,34.2754,34.3956,33.8877,34.1865,10802.8,0
+RPT.US,D,20160517,000000,34.133,34.133,32.08,33.6707,68269,0
+RPT.US,D,20160518,000000,33.7384,34.2116,33.2556,33.6153,12406.6,0
+RPT.US,D,20160519,000000,33.5978,33.7231,32.8631,33.5516,11126.4,0
+RPT.US,D,20160520,000000,33.5205,33.7384,33.1617,33.6153,10139.9,0
+RPT.US,D,20160523,000000,33.6707,33.8668,33.5978,33.7916,10846,0
+RPT.US,D,20160524,000000,33.7384,33.8877,33.7231,33.7643,13672.3,0
+RPT.US,D,20160525,000000,33.6427,33.6989,33.3254,33.6427,7245.15,0
+RPT.US,D,20160526,000000,33.4648,33.5978,33.3459,33.5205,10383.5,0
+RPT.US,D,20160527,000000,33.4053,34.2534,32.3017,34.0897,55641.7,0
+RPT.US,D,20160531,000000,34.0897,34.0897,33.6707,33.7384,7456.44,0
+RPT.US,D,20160601,000000,33.7384,33.9164,33.7231,33.8169,11150.2,0
+RPT.US,D,20160602,000000,33.6989,33.9374,33.433,33.7643,15682.8,0
+RPT.US,D,20160603,000000,33.8491,34.0117,33.6989,33.9868,23791.1,0
+RPT.US,D,20160606,000000,34.1542,34.1542,33.4403,34.0117,17564.5,0
+RPT.US,D,20160607,000000,34.0117,34.133,33.9374,34.0117,7383.23,0
+RPT.US,D,20160608,000000,34.0649,34.0649,33.9663,34.0117,12790,0
+RPT.US,D,20160609,000000,33.9374,34.2534,33.8169,34.2363,12665.1,0
+RPT.US,D,20160610,000000,31.7383,32.5186,31.689,32.5186,246217,0
+RPT.US,D,20160613,000000,32.5422,32.5422,31.8612,32.0333,29177,0
+RPT.US,D,20160614,000000,31.9535,32.3017,31.7586,32.2217,30652.5,0
+RPT.US,D,20160615,000000,32.4229,33.2758,32.0533,32.661,24020.3,0
+RPT.US,D,20160616,000000,32.661,32.9851,32.1795,32.7669,21033.4,0
+RPT.US,D,20160617,000000,32.7842,33.2237,32.4879,33.2237,70945.9,0
+RPT.US,D,20160620,000000,33.5978,33.9663,32.7157,33.1048,48664.4,0
+RPT.US,D,20160621,000000,33.0398,33.2556,32.57,32.6415,46285.6,0
+RPT.US,D,20160622,000000,32.5973,32.6099,32.1795,32.2487,28073.8,0
+RPT.US,D,20160623,000000,32.3288,32.9851,32.1694,32.7434,39830.6,0
+RPT.US,D,20160624,000000,32.2752,32.7669,31.8612,32.1522,360100,0
+RPT.US,D,20160627,000000,32.202,33.4933,31.8612,33.2065,37090.3,0
+RPT.US,D,20160628,000000,33.4933,33.9663,33.4439,33.8877,180120,0
+RPT.US,D,20160629,000000,33.8668,34.133,33.7231,33.8877,31834.7,0
+RPT.US,D,20160630,000000,34.0341,34.0341,33.4648,33.9374,23047.9,0
+RPT.US,D,20160701,000000,33.8877,34.1865,33.7384,33.9663,24955.1,0
+RPT.US,D,20160705,000000,34.0117,34.0897,33.6153,34.0117,23738.6,0
+RPT.US,D,20160706,000000,34.0897,34.133,33.9164,33.9663,13522.1,0
+RPT.US,D,20160707,000000,34.0649,34.0649,33.5978,33.7384,12808.7,0
+RPT.US,D,20160708,000000,33.7643,34.0649,33.7564,33.9663,16935.7,0
+RPT.US,D,20160711,000000,34.0117,34.1865,33.4933,34.0117,12833.7,0
+RPT.US,D,20160712,000000,34.0897,34.1865,33.9868,34.0649,22817.1,0
+RPT.US,D,20160713,000000,34.133,34.1865,33.9868,34.0341,15272.6,0
+RPT.US,D,20160714,000000,34.1865,34.1865,33.9868,34.0117,15618.4,0
+RPT.US,D,20160715,000000,34.2363,34.2363,33.7643,33.8877,27665.6,0
+RPT.US,D,20160718,000000,34.0341,34.2363,33.8169,33.9164,22279.4,0
+RPT.US,D,20160719,000000,34.0341,34.0341,33.7916,33.8668,21119.2,0
+RPT.US,D,20160720,000000,34.0117,34.1542,33.7231,34.133,22302.4,0
+RPT.US,D,20160721,000000,33.9663,34.0117,33.7384,33.7643,22924.9,0
+RPT.US,D,20160722,000000,33.8491,34.2116,33.7496,33.9164,32080.3,0
+RPT.US,D,20160725,000000,33.8877,35.2098,33.7916,35.1372,92491.8,0
+RPT.US,D,20160726,000000,35.1587,35.4317,33.9374,34.3324,36478.2,0
+RPT.US,D,20160727,000000,34.2116,34.6527,34.0897,34.3324,24420.2,0
+RPT.US,D,20160728,000000,34.4286,34.8989,34.1865,34.2534,22509.7,0
+RPT.US,D,20160729,000000,34.133,34.5047,33.5516,33.8877,101914,0
+RPT.US,D,20160801,000000,33.8877,34.5047,33.8877,34.1865,27192.7,0
+RPT.US,D,20160802,000000,34.2534,34.3324,33.6427,33.8877,16275.8,0
+RPT.US,D,20160803,000000,33.7643,33.9164,33.6427,33.8877,22206.2,0
+RPT.US,D,20160804,000000,34.0341,34.2534,33.9663,34.1152,22455.4,0
+RPT.US,D,20160805,000000,34.1542,34.3529,34.133,34.2754,16314.7,0
+RPT.US,D,20160808,000000,34.5736,34.7467,33.9663,34.2534,21709.9,0
+RPT.US,D,20160809,000000,34.3956,34.3956,34.0649,34.2116,30698.2,0
+RPT.US,D,20160810,000000,34.3324,34.3324,33.9868,34.0649,16016.3,0
+RPT.US,D,20160811,000000,34.0117,34.4575,33.9868,34.1865,76852.1,0
+RPT.US,D,20160812,000000,34.3324,34.6092,33.8951,34.0304,28889.2,0
+RPT.US,D,20160815,000000,34.1542,34.555,33.9841,34.2574,12859.7,0
+RPT.US,D,20160816,000000,34.0304,34.2116,33.8563,34.133,12092.8,0
+RPT.US,D,20160817,000000,34.1152,34.1152,33.5663,33.6324,13903.6,0
+RPT.US,D,20160818,000000,33.6324,34.1152,33.4439,33.5663,17714.7,0
+RPT.US,D,20160819,000000,33.5663,33.7337,33.0644,33.6598,25372.4,0
+RPT.US,D,20160822,000000,33.6324,33.7916,33.1388,33.2343,7848.74,0
+RPT.US,D,20160823,000000,33.2343,34.0091,33.21,33.5663,19773.2,0
+RPT.US,D,20160824,000000,33.4575,33.6598,33.3599,33.6077,7354.96,0
+RPT.US,D,20160825,000000,33.4197,34.0091,33.3848,33.9588,10703.8,0
+RPT.US,D,20160826,000000,33.8811,34.0304,33.1892,33.4575,7472.09,0
+RPT.US,D,20160829,000000,33.4783,33.8811,33.3355,33.5663,6251.02,0
+RPT.US,D,20160830,000000,33.5065,33.7337,33.5065,33.6879,7050.51,0
+RPT.US,D,20160831,000000,33.6324,34.2574,33.538,34.1542,18626.8,0
+RPT.US,D,20160901,000000,34.1152,34.1865,33.538,34.0863,14558.7,0
+RPT.US,D,20160902,000000,34.2784,34.5842,34.2116,34.3565,9035.99,0
+RPT.US,D,20160906,000000,34.3106,34.3993,34.0649,34.2574,7522.08,0
+RPT.US,D,20160907,000000,34.133,34.635,34.133,34.6092,13596.3,0
+RPT.US,D,20160908,000000,34.635,34.635,34.2784,34.555,8768.65,0
+RPT.US,D,20160909,000000,34.2784,34.5007,33.0644,33.1126,14233,0
+RPT.US,D,20160912,000000,33.1388,33.6748,32.5662,33.1388,14247.9,0
+RPT.US,D,20160913,000000,32.9616,33.3355,32.4704,32.917,14497.3,0
+RPT.US,D,20160914,000000,33.0877,33.5065,32.917,33.043,6752.38,0
+RPT.US,D,20160915,000000,33.1126,33.4783,32.661,33.0877,7668.5,0
+RPT.US,D,20160916,000000,33.2343,33.5663,32.9851,33.5065,24693.3,0
+RPT.US,D,20160919,000000,33.3848,34.1542,33.3848,33.9588,8751.99,0
+RPT.US,D,20160920,000000,34.1865,34.1865,33.7163,33.9374,9736.02,0
+RPT.US,D,20160921,000000,33.9374,34.2784,33.6879,34.0649,17393.1,0
+RPT.US,D,20160922,000000,34.0863,34.3819,34.0117,34.3106,20964.9,0
+RPT.US,D,20160923,000000,34.2784,34.5842,34.1865,34.3565,14586.4,0
+RPT.US,D,20160926,000000,34.3819,34.5842,33.9841,34.0091,15485.9,0
+RPT.US,D,20160927,000000,33.8811,34.3324,33.8811,34.0091,11726.2,0
+RPT.US,D,20160928,000000,33.9374,34.1865,33.9239,34.1152,9989.22,0
+RPT.US,D,20160929,000000,34.0091,34.53,34.0091,34.0863,11057.3,0
+RPT.US,D,20160930,000000,34.1865,34.6092,33.9588,34.0091,15204.4,0
+RPT.US,D,20161003,000000,34.1152,34.3565,33.7564,33.7813,6730.67,0
+RPT.US,D,20161004,000000,33.8103,34.5117,33.6324,34.3324,25611.4,0
+RPT.US,D,20161005,000000,34.53,34.6819,34.0649,34.1542,15687.1,0
+RPT.US,D,20161006,000000,34.2574,34.3106,33.5868,34.0649,9437.12,0
+RPT.US,D,20161007,000000,34.2116,34.3819,33.9087,34.3324,12209.2,0
+RPT.US,D,20161010,000000,34.3819,34.6092,34.3106,34.3565,87190.2,0
+RPT.US,D,20161011,000000,34.2574,34.5117,34.2116,34.3565,22799.7,0
+RPT.US,D,20161012,000000,34.4651,34.66,33.5065,33.5868,22707.8,0
+RPT.US,D,20161013,000000,33.5868,34.7329,33.2968,34.3324,34016.8,0
+RPT.US,D,20161014,000000,34.4651,34.8579,34.0304,34.555,83202.8,0
+RPT.US,D,20161017,000000,34.7329,34.8836,34.5842,34.7329,34828.4,0
+RPT.US,D,20161018,000000,34.8579,34.8579,34.53,34.5842,6978.06,0
+RPT.US,D,20161019,000000,34.7074,34.7074,34.4651,34.53,9169.03,0
+RPT.US,D,20161020,000000,34.53,34.8836,34.3565,34.7578,47575.4,0
+RPT.US,D,20161021,000000,34.5117,35.2799,34.5117,35.0522,10482.7,0
+RPT.US,D,20161024,000000,35.0782,35.2576,35.0522,35.2576,46198.8,0
+RPT.US,D,20161025,000000,35.1333,35.3314,35.1333,35.2358,11498.5,0
+RPT.US,D,20161026,000000,35.0522,35.3535,34.8322,34.976,12525.7,0
+RPT.US,D,20161027,000000,34.8836,34.976,34.1865,34.3993,12164.5,0
+RPT.US,D,20161028,000000,34.5117,34.5699,34.3819,34.3819,3437.28,0
+RPT.US,D,20161031,000000,34.555,34.7074,34.2784,34.53,14292.6,0
+RPT.US,D,20161101,000000,34.9055,34.9055,33.7564,33.8595,12573.7,0
+RPT.US,D,20161102,000000,34.0091,34.1152,33.5868,33.5868,25118.9,0
+RPT.US,D,20161103,000000,33.6324,33.6324,32.661,32.9851,23378.1,0
+RPT.US,D,20161104,000000,32.917,33.7163,32.917,33.5065,9970.03,0
+RPT.US,D,20161107,000000,33.6879,34.3993,33.538,34.1865,8731.03,0
+RPT.US,D,20161108,000000,34.0863,34.0863,33.5663,33.5868,11374.6,0
+RPT.US,D,20161109,000000,33.4439,33.8383,32.4124,33.8103,24519.6,0
+RPT.US,D,20161110,000000,33.7813,33.8595,33.1892,33.5868,24298,0
+RPT.US,D,20161111,000000,33.8811,34.4651,33.6879,34.0649,41769.1,0
+RPT.US,D,20161114,000000,34.0863,34.4686,34.0091,34.2609,22923.9,0
+RPT.US,D,20161115,000000,34.2146,34.2857,33.5242,34.1152,14311.3,0
+RPT.US,D,20161116,000000,34.0863,34.2857,33.9841,34.158,12058.2,0
+RPT.US,D,20161117,000000,34.158,34.2609,33.7053,34.0649,12716.3,0
+RPT.US,D,20161118,000000,34.0304,34.2609,33.7053,34.2146,11482.6,0
+RPT.US,D,20161121,000000,34.133,34.2609,33.9061,34.0863,15300.3,0
+RPT.US,D,20161122,000000,34.1152,34.4402,34.0091,34.1152,22980,0
+RPT.US,D,20161123,000000,34.0863,34.2395,33.8347,33.9588,12477.8,0
+RPT.US,D,20161125,000000,33.9337,34.0304,33.8811,33.8811,5134.71,0
+RPT.US,D,20161128,000000,33.8811,33.9841,33.7496,33.9061,20576.9,0
+RPT.US,D,20161129,000000,33.8811,34.0091,33.6216,33.6806,23973.6,0
+RPT.US,D,20161130,000000,33.5242,33.7053,32.7669,32.8936,32359.3,0
+RPT.US,D,20161201,000000,32.917,33.0605,32.3822,32.5901,23175.9,0
+RPT.US,D,20161202,000000,32.5146,32.7399,32.1822,32.3822,39769,0
+RPT.US,D,20161205,000000,32.4643,33.5556,32.0039,33.5556,37915.6,0
+RPT.US,D,20161206,000000,33.7496,34.0863,33.3459,33.8811,21741.2,0
+RPT.US,D,20161207,000000,33.7782,34.158,33.7298,34.158,10999.5,0
+RPT.US,D,20161208,000000,34.2146,34.6488,34.0091,34.4402,19055,0
+RPT.US,D,20161209,000000,34.4402,34.7724,34.3956,34.7217,16174.6,0
+RPT.US,D,20161212,000000,34.6959,34.9205,34.4686,34.9024,12224.8,0
+RPT.US,D,20161213,000000,34.9024,35.2759,34.2609,34.3636,23124.6,0
+RPT.US,D,20161214,000000,34.2609,34.7578,33.9239,34.3392,12513.4,0
+RPT.US,D,20161215,000000,34.3144,34.6709,34.0897,34.2146,14851.8,0
+RPT.US,D,20161216,000000,34.2146,35.0267,34.133,34.2609,44114.6,0
+RPT.US,D,20161219,000000,34.4402,34.7792,34.3636,34.7217,10529.2,0
+RPT.US,D,20161220,000000,34.9467,35.0267,34.7943,34.9024,8207.97,0
+RPT.US,D,20161221,000000,34.976,35.0676,34.2395,34.2609,13171.7,0
+RPT.US,D,20161222,000000,34.2146,34.389,34.0304,34.2395,8122.64,0
+RPT.US,D,20161223,000000,34.158,34.3636,34.0304,34.2395,3764.7,0
+RPT.US,D,20161227,000000,34.3636,34.5193,34.1865,34.2609,7157.04,0
+RPT.US,D,20161228,000000,34.1865,34.2146,33.7496,34.1152,5381.35,0
+RPT.US,D,20161229,000000,34.1152,34.4905,33.4723,33.5556,18025.7,0
+RPT.US,D,20161230,000000,33.7053,33.8347,33.4474,33.6806,13757.9,0
+RPT.US,D,20170103,000000,33.9841,34.1865,33.5556,34.0863,5555.54,0
+RPT.US,D,20170104,000000,34.3392,34.5374,34.0304,34.3144,11042.6,0
+RPT.US,D,20170105,000000,34.0863,34.3144,33.9588,34.158,8429.36,0
+RPT.US,D,20170106,000000,34.3144,34.3144,33.6216,33.7298,5075.89,0
+RPT.US,D,20170109,000000,33.6502,33.7496,33.2172,33.3459,16253.3,0
+RPT.US,D,20170110,000000,33.3709,34.0304,33.1954,33.8811,7940.13,0
+RPT.US,D,20170111,000000,33.8811,34.5374,33.6502,34.3144,26842.6,0
+RPT.US,D,20170112,000000,34.4686,34.4686,33.8811,33.9061,5614.1,0
+RPT.US,D,20170113,000000,34.1152,34.1152,33.9061,33.9588,6924.54,0
+RPT.US,D,20170117,000000,33.8811,34.0729,33.6806,33.6806,9583.54,0
+RPT.US,D,20170118,000000,33.8563,33.8563,33.433,33.6008,4812.59,0
+RPT.US,D,20170119,000000,33.6502,33.6502,32.9891,33.1451,7733.12,0
+RPT.US,D,20170120,000000,33.0942,33.5065,33.0942,33.4965,30995.1,0
+RPT.US,D,20170123,000000,33.4684,34.0649,33.4474,33.7298,4351.63,0
+RPT.US,D,20170124,000000,33.6806,34.133,33.433,34.0304,6968.22,0
+RPT.US,D,20170125,000000,34.2146,34.4686,34.0091,34.0863,4317.3,0
+RPT.US,D,20170126,000000,34.2609,34.2609,33.9588,34.0863,5882.96,0
+RPT.US,D,20170127,000000,34.0091,34.1152,33.6216,34.0304,5972.58,0
+RPT.US,D,20170130,000000,34.2891,34.2891,33.0505,33.0703,9328.82,0
+RPT.US,D,20170131,000000,33.1178,33.3213,32.9406,33.0187,8649.49,0
+RPT.US,D,20170201,000000,33.1451,33.3213,32.9406,32.9891,4136.8,0
+RPT.US,D,20170202,000000,33.1178,33.2758,32.9406,32.9891,5447.49,0
+RPT.US,D,20170203,000000,33.3009,33.3213,33.1451,33.3009,3491.05,0
+RPT.US,D,20170206,000000,33.4023,33.6216,33.2172,33.245,10830.3,0
+RPT.US,D,20170207,000000,33.2172,33.4684,33.1451,33.1748,6647.11,0
+RPT.US,D,20170208,000000,33.1451,33.1451,32.7399,32.8936,7440.79,0
+RPT.US,D,20170209,000000,32.7399,33.1178,32.7399,32.9891,7052.28,0
+RPT.US,D,20170210,000000,33.0703,33.4474,33.0187,33.2758,6480.75,0
+RPT.US,D,20170213,000000,33.4684,33.6806,33.3709,33.6502,8801.21,0
+RPT.US,D,20170214,000000,33.6502,33.8491,33.1954,33.4023,8684.58,0
+RPT.US,D,20170215,000000,33.2172,33.3459,33.1178,33.3213,6650.39,0
+RPT.US,D,20170216,000000,33.4023,33.6216,33.2758,33.5556,5373.52,0
+RPT.US,D,20170217,000000,33.6216,33.7053,33.3709,33.6806,14115.1,0
+RPT.US,D,20170221,000000,33.7053,34.0091,33.1748,33.9588,9154.13,0
+RPT.US,D,20170222,000000,33.8811,34.1152,33.7782,33.9337,15868.9,0
+RPT.US,D,20170223,000000,33.9735,34.2609,33.6502,33.8811,13559.7,0
+RPT.US,D,20170224,000000,33.6008,33.8347,33.3213,33.7053,6944.23,0
+RPT.US,D,20170227,000000,33.6806,33.8347,33.6008,33.7053,10486.7,0
+RPT.US,D,20170228,000000,33.6216,33.7782,33.1451,33.3459,9991.24,0
+RPT.US,D,20170301,000000,33.6502,33.8063,33.3254,33.7782,10280.5,0
+RPT.US,D,20170302,000000,33.3709,33.3709,32.7669,33.0703,32414.6,0
+RPT.US,D,20170303,000000,33.1451,33.5556,33.0505,33.4965,72727.6,0
+RPT.US,D,20170306,000000,33.4965,33.6216,33.0644,33.4965,10471.1,0
+RPT.US,D,20170307,000000,33.4474,33.4965,33.245,33.4023,9612.57,0
+RPT.US,D,20170308,000000,33.433,33.4965,33.2172,33.3009,20032.2,0
+RPT.US,D,20170309,000000,33.4965,33.5556,32.9406,33.0942,60779.2,0
+RPT.US,D,20170310,000000,33.0942,33.3459,32.982,33.245,20278,0
+RPT.US,D,20170313,000000,33.1714,33.6324,33.1714,33.6077,33110.8,0
+RPT.US,D,20170314,000000,33.6324,33.6324,33.2758,33.4053,8101.44,0
+RPT.US,D,20170315,000000,33.4756,33.8133,33.4053,33.7163,23359.4,0
+RPT.US,D,20170316,000000,33.8452,33.9061,33.3254,33.6598,17709.7,0
+RPT.US,D,20170317,000000,33.6324,33.9239,33.5025,33.9239,73730.4,0
+RPT.US,D,20170320,000000,33.9409,34.0516,33.7643,33.8737,17488,0
+RPT.US,D,20170321,000000,33.8737,34.0153,33.7384,33.8133,25268.1,0
+RPT.US,D,20170322,000000,33.7163,33.9409,33.4756,33.8911,21915.1,0
+RPT.US,D,20170323,000000,33.8133,34.0194,33.6324,33.7889,65958.9,0
+RPT.US,D,20170324,000000,33.7889,33.8737,33.2172,33.4053,11148.4,0
+RPT.US,D,20170327,000000,33.1714,33.6598,32.9616,33.0133,15537.1,0
+RPT.US,D,20170328,000000,32.9141,33.2172,32.9141,33.1714,16598.7,0
+RPT.US,D,20170329,000000,33.245,33.6879,33.245,33.5306,14705.1,0
+RPT.US,D,20170330,000000,33.5306,33.8452,33.4756,33.8452,8906.48,0
+RPT.US,D,20170331,000000,33.8452,34.0194,33.6598,33.7643,16401,0
+RPT.US,D,20170403,000000,33.7384,34.1506,33.6077,33.6598,13994.7,0
+RPT.US,D,20170404,000000,33.6879,33.8452,33.559,33.7643,14049.5,0
+RPT.US,D,20170405,000000,33.8911,34.0194,33.1954,33.3254,26203.4,0
+RPT.US,D,20170406,000000,33.2758,33.559,33.0133,33.5025,13634.5,0
+RPT.US,D,20170407,000000,33.4541,33.5417,33.1714,33.4053,6116.22,0
+RPT.US,D,20170410,000000,33.4053,33.559,33.245,33.3741,9130.15,0
+RPT.US,D,20170411,000000,33.3254,33.8452,33.3254,33.6879,8839.08,0
+RPT.US,D,20170412,000000,33.6598,34.0194,33.2172,33.9239,20947.8,0
+RPT.US,D,20170413,000000,33.8452,34.0341,33.6324,33.8737,11879.2,0
+RPT.US,D,20170417,000000,33.9735,33.9735,33.6879,33.9239,39521.1,0
+RPT.US,D,20170418,000000,33.8737,34.1015,33.7643,33.8737,8706.8,0
+RPT.US,D,20170419,000000,33.8737,33.9409,33.5868,33.8452,15532.6,0
+RPT.US,D,20170420,000000,33.7889,34.2326,33.7643,34.1506,79866.8,0
+RPT.US,D,20170421,000000,34.1015,34.7724,34.1015,34.5915,33442.8,0
+RPT.US,D,20170424,000000,34.7724,35.1587,34.7105,35.0822,47379.7,0
+RPT.US,D,20170425,000000,35.2137,35.5246,35.1372,35.3908,33134.3,0
+RPT.US,D,20170426,000000,35.3682,35.6771,35.2545,35.4165,41449,0
+RPT.US,D,20170427,000000,35.5433,35.6771,35.3908,35.4466,16764.3,0
+RPT.US,D,20170428,000000,35.4763,35.4763,35.0822,35.1811,21351.2,0
+RPT.US,D,20170501,000000,35.3908,35.3908,34.9285,35.0343,11263.5,0
+RPT.US,D,20170502,000000,35.1372,35.663,34.8543,34.9572,20743.6,0
+RPT.US,D,20170503,000000,35.0522,35.6999,34.9285,35.5433,39366.1,0
+RPT.US,D,20170504,000000,35.5433,35.7856,35.342,35.4165,32448.6,0
+RPT.US,D,20170505,000000,35.6328,36.3014,35.2652,36.1917,70873.9,0
+RPT.US,D,20170508,000000,36.2222,36.3546,36.1236,36.3546,18407.7,0
+RPT.US,D,20170509,000000,36.4869,36.4869,36.0178,36.1917,26445,0
+RPT.US,D,20170510,000000,36.275,36.3546,35.9832,36.1463,17749.3,0
+RPT.US,D,20170511,000000,36.2222,36.3771,35.8562,36.2487,21611.5,0
+RPT.US,D,20170512,000000,36.1728,36.5598,36.0138,36.275,19584.1,0
+RPT.US,D,20170515,000000,36.3279,36.5598,36.3014,36.4569,17134.4,0
+RPT.US,D,20170516,000000,36.4569,36.5598,36.4267,36.4905,27310.1,0
+RPT.US,D,20170517,000000,36.275,36.5483,36.1426,36.3848,16144.3,0
+RPT.US,D,20170518,000000,36.3848,36.4151,36.0138,36.3014,12927.9,0
+RPT.US,D,20170519,000000,36.1728,36.5598,36.1728,36.4905,13930.6,0
+RPT.US,D,20170522,000000,36.5138,36.6215,36.4569,36.5943,10680.9,0
+RPT.US,D,20170523,000000,36.6481,36.6866,36.3848,36.3848,10408.7,0
+RPT.US,D,20170524,000000,36.4151,36.7215,36.4151,36.5943,16514.6,0
+RPT.US,D,20170525,000000,36.6715,36.7479,36.3582,36.4569,6584.5,0
+RPT.US,D,20170526,000000,36.4151,36.7215,35.8261,36.5138,13952,0
+RPT.US,D,20170530,000000,36.4267,36.6595,36.3848,36.4151,5931.17,0
+RPT.US,D,20170531,000000,36.3014,37.0623,35.8261,36.807,17999.7,0
+RPT.US,D,20170601,000000,36.8263,37.1747,36.5943,37.1241,9328.57,0
+RPT.US,D,20170602,000000,37.1747,37.4299,37.0974,37.2791,13912.9,0
+RPT.US,D,20170605,000000,37.2172,37.3334,36.6481,36.7215,9135.95,0
+RPT.US,D,20170606,000000,36.6905,36.8612,36.4905,36.6905,62941.4,0
+RPT.US,D,20170607,000000,36.6905,36.7215,36.4267,36.6481,14307.7,0
+RPT.US,D,20170608,000000,36.6481,37.2172,36.5943,37.0081,13321.7,0
+RPT.US,D,20170609,000000,37.0081,37.0974,36.807,36.9499,19234.4,0
+RPT.US,D,20170612,000000,36.9499,37.3877,36.8612,36.9344,17856.9,0
+RPT.US,D,20170613,000000,37.0081,37.1747,36.6905,37.0974,21792,0
+RPT.US,D,20170614,000000,37.1241,37.4535,37.0974,37.31,12493.2,0
+RPT.US,D,20170615,000000,37.0974,37.4843,37.0974,37.3604,17584.2,0
+RPT.US,D,20170616,000000,37.0974,38.5511,36.7215,38.4125,140135,0
+RPT.US,D,20170619,000000,37.6955,37.9648,37.3604,37.5654,31999.8,0
+RPT.US,D,20170620,000000,37.3604,37.648,37.2482,37.5192,16091,0
+RPT.US,D,20170621,000000,37.5654,37.5654,37.1747,37.2791,7961.08,0
+RPT.US,D,20170622,000000,37.2791,37.2791,36.9499,37.0664,7101.25,0
+RPT.US,D,20170623,000000,37.0974,37.7548,37.0432,37.5654,88629.6,0
+RPT.US,D,20170626,000000,37.5928,37.6955,37.2172,37.4071,21449.4,0
+RPT.US,D,20170627,000000,37.4071,37.5192,36.807,36.807,16845.3,0
+RPT.US,D,20170628,000000,36.8612,37.6796,36.6905,37.2172,14648,0
+RPT.US,D,20170629,000000,37.2172,37.2172,36.807,37.1747,18670,0
+RPT.US,D,20170630,000000,37.1979,37.1979,36.8612,36.9115,12335.1,0
+RPT.US,D,20170703,000000,37.1241,37.1241,36.9344,37.0664,7578.12,0
+RPT.US,D,20170705,000000,36.9499,37.4185,36.8263,37.3604,16707.7,0
+RPT.US,D,20170706,000000,37.1979,37.1979,36.9115,37.0664,10457.2,0
+RPT.US,D,20170707,000000,37.0081,37.2791,36.8612,37.2172,12890,0
+RPT.US,D,20170710,000000,37.2172,37.3604,37.0081,37.0664,13271.5,0
+RPT.US,D,20170711,000000,37.0432,37.6955,36.4151,37.1979,22862.6,0
+RPT.US,D,20170712,000000,37.3334,37.4535,37.1747,37.3877,7781.34,0
+RPT.US,D,20170713,000000,37.4071,37.4071,36.9499,37.1476,4474.57,0
+RPT.US,D,20170714,000000,37.1241,37.31,37.0432,37.2172,4948.16,0
+RPT.US,D,20170717,000000,37.3604,37.5465,37.1476,37.4535,7776.29,0
+RPT.US,D,20170718,000000,37.3877,37.3877,37.2791,37.31,6464.59,0
+RPT.US,D,20170719,000000,37.31,37.7548,37.2791,37.4535,7769.47,0
+RPT.US,D,20170720,000000,37.4299,37.4843,37.2172,37.4071,6304.03,0
+RPT.US,D,20170721,000000,37.6955,37.6955,36.9499,37.0081,17570.6,0
+RPT.US,D,20170724,000000,37.1476,37.1476,36.5138,36.8612,6710.97,0
+RPT.US,D,20170725,000000,37.0974,37.0974,36.4569,36.5598,11727.5,0
+RPT.US,D,20170726,000000,36.5598,36.807,36.5404,36.5598,6404,0
+RPT.US,D,20170727,000000,36.5598,36.7598,36.2222,36.275,14873,0
+RPT.US,D,20170728,000000,36.275,36.4151,36.044,36.3279,21933.1,0
+RPT.US,D,20170731,000000,36.4267,37.1476,36.4267,36.7479,11189.8,0
+RPT.US,D,20170801,000000,36.7479,36.8571,36.6097,36.8263,5187.73,0
+RPT.US,D,20170802,000000,36.9115,37.31,36.9115,37.0081,37072.4,0
+RPT.US,D,20170803,000000,37.0432,37.1979,36.7215,36.807,9507.05,0
+RPT.US,D,20170804,000000,36.7754,37.31,36.6715,36.8841,16275.8,0
+RPT.US,D,20170807,000000,39.4662,40.6624,37.2172,37.9133,130675,0
+RPT.US,D,20170808,000000,38.0163,39.5494,38.0163,38.2263,107617,0
+RPT.US,D,20170809,000000,38.4125,38.6501,38.0163,38.4125,55794.4,0
+RPT.US,D,20170810,000000,38.468,38.9155,38.258,38.2856,43522.1,0
+RPT.US,D,20170811,000000,38.2856,38.5552,37.6043,38.4996,36426.7,0
+RPT.US,D,20170814,000000,38.4996,39.3037,38.4996,39.0344,34287.9,0
+RPT.US,D,20170815,000000,39.0621,39.0621,38.4165,38.7411,31383.1,0
+RPT.US,D,20170816,000000,38.7649,39.2285,38.5552,38.5946,46063.2,0
+RPT.US,D,20170817,000000,38.4996,39.1452,38.0123,38.064,33435.9,0
+RPT.US,D,20170818,000000,37.8698,38.5353,37.648,38.3649,32875.8,0
+RPT.US,D,20170821,000000,38.3373,38.5591,38.258,38.3373,10136.1,0
+RPT.US,D,20170822,000000,38.3846,38.44,38.3649,38.3846,11747.4,0
+RPT.US,D,20170823,000000,38.4165,38.7967,38.3373,38.4165,18349.1,0
+RPT.US,D,20170824,000000,38.5272,38.7848,38.4165,38.4165,18763.9,0
+RPT.US,D,20170825,000000,38.4719,38.6263,38.4165,38.4165,11091.8,0
+RPT.US,D,20170828,000000,38.4996,38.4996,38.3093,38.4165,6433.29,0
+RPT.US,D,20170829,000000,38.3093,38.4165,37.7708,37.8539,18034.8,0
+RPT.US,D,20170830,000000,37.8539,38.0123,37.8262,37.9569,8993.32,0
+RPT.US,D,20170831,000000,38.0361,38.5272,38.0361,38.2263,13136.9,0
+RPT.US,D,20170901,000000,38.2263,38.8442,38.0281,38.5552,25956.8,0
+RPT.US,D,20170905,000000,38.7175,38.8283,38.0123,38.1233,16051.1,0
+RPT.US,D,20170906,000000,38.1944,38.3649,37.9293,38.0361,11011.3,0
+RPT.US,D,20170907,000000,38.1471,38.3093,37.9054,38.0361,8973.89,0
+RPT.US,D,20170908,000000,37.9569,38.1471,37.8301,38.0916,15068.4,0
+RPT.US,D,20170911,000000,38.3093,38.353,37.9054,37.9293,10607.9,0
+RPT.US,D,20170912,000000,38.1233,38.1233,37.5347,37.6043,14532.7,0
+RPT.US,D,20170913,000000,37.5347,37.7708,37.2561,37.2832,13312.9,0
+RPT.US,D,20170914,000000,37.2019,37.6043,36.9344,37.4185,11517.5,0
+RPT.US,D,20170915,000000,37.4648,37.7152,37.2133,37.5347,65259.6,0
+RPT.US,D,20170918,000000,37.3952,38.3093,37.3952,38.0361,15206.2,0
+RPT.US,D,20170919,000000,38.0361,38.5946,38.0123,38.3373,13279.5,0
+RPT.US,D,20170920,000000,38.3846,38.4521,38.0004,38.1944,11089.3,0
+RPT.US,D,20170921,000000,38.2263,38.3925,38.0361,38.258,14186.8,0
+RPT.US,D,20170922,000000,38.2856,38.4165,38.0916,38.2856,13990.2,0
+RPT.US,D,20170925,000000,38.3846,38.3846,38.06,38.2263,7847.73,0
+RPT.US,D,20170926,000000,38.064,38.2856,38.0361,38.1233,14705.1,0
+RPT.US,D,20170927,000000,38.1471,38.6619,38.0361,38.5749,16612.6,0
+RPT.US,D,20170928,000000,38.4165,38.4996,37.9886,38.2856,18809.1,0
+RPT.US,D,20170929,000000,38.1233,38.1944,37.9293,37.9886,22553.3,0
+RPT.US,D,20171002,000000,37.9886,38.2263,37.9054,38.2263,12224.1,0
+RPT.US,D,20171003,000000,38.2856,38.4125,38.1233,38.3093,12820.1,0
+RPT.US,D,20171004,000000,38.44,38.44,38.0559,38.2856,6187.15,0
+RPT.US,D,20171005,000000,38.3649,38.4719,38.2263,38.44,8204.18,0
+RPT.US,D,20171006,000000,38.44,38.4996,38.1944,38.4719,6938.17,0
+RPT.US,D,20171009,000000,38.6263,38.7967,38.44,38.5946,32815.4,0
+RPT.US,D,20171010,000000,38.7411,38.7649,38.5749,38.7411,33007.8,0
+RPT.US,D,20171011,000000,38.5552,39.0344,38.5552,38.8442,25510,0
+RPT.US,D,20171012,000000,38.8442,39.1137,38.6778,39.0621,9219.51,0
+RPT.US,D,20171013,000000,38.9551,39.2285,38.8759,39.0344,9196.04,0
+RPT.US,D,20171016,000000,39.0621,39.3077,39.0344,39.0938,12249.1,0
+RPT.US,D,20171017,000000,39.1691,39.3077,39.0938,39.1691,7131.8,0
+RPT.US,D,20171018,000000,39.1928,39.3392,39.0779,39.1452,10834.9,0
+RPT.US,D,20171019,000000,39.2285,39.3392,38.9313,38.9748,6728.14,0
+RPT.US,D,20171020,000000,39.1691,39.3392,38.8759,39.0938,12455,0
+RPT.US,D,20171023,000000,39.1137,39.2285,38.4165,38.44,26494.7,0
+RPT.US,D,20171024,000000,38.5749,38.9313,38.3373,38.4996,15088,0
+RPT.US,D,20171025,000000,38.4719,38.8442,38.2856,38.4165,13075.8,0
+RPT.US,D,20171026,000000,38.4719,38.5552,37.743,37.8301,13500.9,0
+RPT.US,D,20171027,000000,37.743,38.5552,37.2059,38.4719,16051.4,0
+RPT.US,D,20171030,000000,38.5552,38.6898,37.7983,37.9886,7314.82,0
+RPT.US,D,20171031,000000,38.1944,38.2263,37.8539,38.1471,11412.2,0
+RPT.US,D,20171101,000000,38.3093,38.3093,37.4648,37.743,15548.8,0
+RPT.US,D,20171102,000000,37.743,38.1668,37.7152,38.1233,7779.57,0
+RPT.US,D,20171103,000000,38.064,38.064,37.5152,37.7152,10442.1,0
+RPT.US,D,20171106,000000,37.8698,37.8975,36.8841,36.9344,29595,0
+RPT.US,D,20171107,000000,36.8223,37.3567,36.8223,37.0664,21807.6,0
+RPT.US,D,20171108,000000,38.4165,39.0501,37.9054,38.7967,74078.7,0
+RPT.US,D,20171109,000000,38.4996,39.1928,38.4996,39.1452,21757.6,0
+RPT.US,D,20171110,000000,39.2285,39.6008,39.2285,39.4622,29423.1,0
+RPT.US,D,20171113,000000,39.4146,39.4938,39.1137,39.2522,8919.86,0
+RPT.US,D,20171114,000000,39.3077,39.3392,39.1137,39.1928,16859.4,0
+RPT.US,D,20171115,000000,38.9313,39.4622,38.7808,38.7967,25736.9,0
+RPT.US,D,20171116,000000,38.9591,39.26,38.5668,39.2323,12603,0
+RPT.US,D,20171117,000000,39.0105,39.2918,38.9037,39.0105,9836.24,0
+RPT.US,D,20171120,000000,39.1254,39.26,38.7411,39.2046,10210.8,0
+RPT.US,D,20171121,000000,39.26,39.5414,38.9196,39.5136,15957.7,0
+RPT.US,D,20171122,000000,39.5414,39.589,39.0701,39.3195,14735.1,0
+RPT.US,D,20171124,000000,39.3195,39.4543,39.2086,39.3473,4195.87,0
+RPT.US,D,20171127,000000,39.4819,39.7315,39.0977,39.3791,15517.2,0
+RPT.US,D,20171128,000000,39.4028,39.569,39.0977,39.3473,8577.55,0
+RPT.US,D,20171129,000000,39.4028,39.7037,39.3791,39.589,8590.93,0
+RPT.US,D,20171130,000000,39.4225,39.6165,39.0422,39.4028,13715.8,0
+RPT.US,D,20171201,000000,39.589,39.6443,39.589,39.589,8894.11,0
+RPT.US,D,20171204,000000,39.5136,39.7315,39.3791,39.569,20078.1,0
+RPT.US,D,20171205,000000,39.569,39.8978,39.4543,39.6723,64589.1,0
+RPT.US,D,20171206,000000,39.8067,39.886,39.6165,39.6165,8441.48,0
+RPT.US,D,20171207,000000,39.6443,39.7315,39.4225,39.569,9877.38,0
+RPT.US,D,20171208,000000,39.589,39.8623,39.4225,39.569,29426.1,0
+RPT.US,D,20171211,000000,39.3473,39.7315,39.2046,39.3195,21365.3,0
+RPT.US,D,20171212,000000,39.2323,39.6165,39.2323,39.2918,11859.8,0
+RPT.US,D,20171213,000000,39.26,39.569,39.1254,39.1531,25387.3,0
+RPT.US,D,20171214,000000,39.1531,39.3195,38.7411,38.9037,32118.9,0
+RPT.US,D,20171215,000000,38.9351,39.4028,38.8918,39.0977,33650.8,0
+RPT.US,D,20171218,000000,39.3195,39.4225,39.0701,39.0977,12294.7,0
+RPT.US,D,20171219,000000,39.0977,39.2323,38.3134,38.4362,36377.7,0
+RPT.US,D,20171220,000000,38.357,38.6857,37.4146,38.1352,22158,0
+RPT.US,D,20171221,000000,38.2975,38.4917,38.1787,38.2975,21499.6,0
+RPT.US,D,20171222,000000,38.2499,38.4758,38.2499,38.2777,19561.1,0
+RPT.US,D,20171226,000000,38.2777,38.4917,37.8381,38.1787,9874.61,0
+RPT.US,D,20171227,000000,38.2777,38.4917,38.0242,38.357,5596.94,0
+RPT.US,D,20171228,000000,38.3253,38.658,38.3253,38.658,11338.2,0
+RPT.US,D,20171229,000000,38.7649,38.7649,38.0242,38.044,20353.3,0
+RPT.US,D,20180102,000000,38.1352,38.4917,37.9372,38.2777,12904.9,0
+RPT.US,D,20180103,000000,38.2777,38.4362,38.044,38.2777,9836.24,0
+RPT.US,D,20180104,000000,38.4125,38.9037,38.1588,38.2105,5179.4,0
+RPT.US,D,20180105,000000,38.357,38.357,38.1073,38.1787,11238.5,0
+RPT.US,D,20180108,000000,38.1588,38.3253,37.9965,38.1352,11387,0
+RPT.US,D,20180109,000000,38.1352,38.1352,37.8658,37.8658,13991.4,0
+RPT.US,D,20180110,000000,37.7469,38.2105,37.6083,37.9965,12229.1,0
+RPT.US,D,20180111,000000,37.9728,38.3293,37.9728,38.1588,10141.4,0
+RPT.US,D,20180112,000000,38.1588,38.357,37.8658,37.9728,5425.53,0
+RPT.US,D,20180116,000000,38.0242,38.4917,37.8658,37.8815,12141.5,0
+RPT.US,D,20180117,000000,38.0717,38.357,38.0717,38.1352,10309.3,0
+RPT.US,D,20180118,000000,38.2777,38.2777,37.7192,38.044,9639.83,0
+RPT.US,D,20180119,000000,37.8815,38.044,37.85,38.0242,9896.82,0
+RPT.US,D,20180122,000000,37.9965,38.1352,37.7192,37.941,13080.9,0
+RPT.US,D,20180123,000000,37.8815,38.1352,37.8815,38.044,6701.89,0
+RPT.US,D,20180124,000000,38.1352,38.1352,37.8617,37.9133,7081.31,0
+RPT.US,D,20180125,000000,37.9133,37.9965,37.7192,37.941,10592.5,0
+RPT.US,D,20180126,000000,38.0717,38.0717,37.6083,37.6914,11043.9,0
+RPT.US,D,20180129,000000,37.6677,37.8815,36.923,37.3952,14054.3,0
+RPT.US,D,20180130,000000,36.7836,37.6914,36.6715,37.3415,11529.3,0
+RPT.US,D,20180131,000000,37.2482,37.3952,36.6481,36.7836,14814.4,0
+RPT.US,D,20180201,000000,36.6715,36.9887,36.6215,36.7518,8582.6,0
+RPT.US,D,20180202,000000,36.6215,36.6215,36.1122,36.2899,15161,0
+RPT.US,D,20180205,000000,36.0138,36.4869,35.247,35.2981,40654.3,0
+RPT.US,D,20180206,000000,34.9354,35.9723,33.7813,35.3836,38585.8,0
+RPT.US,D,20180207,000000,35.3836,35.6032,35.1333,35.1333,22914.6,0
+RPT.US,D,20180208,000000,35.247,35.5729,35.0595,35.4061,27789.5,0
+RPT.US,D,20180209,000000,35.5207,35.5207,35.0933,35.1811,23950.9,0
+RPT.US,D,20180212,000000,35.2137,35.9794,34.6092,35.8712,19204.1,0
+RPT.US,D,20180213,000000,35.7335,36.044,35.5207,35.7928,13102.8,0
+RPT.US,D,20180214,000000,35.6551,36.044,35.6032,35.8712,10582.7,0
+RPT.US,D,20180215,000000,35.957,36.4869,35.957,36.2899,6647.61,0
+RPT.US,D,20180216,000000,36.1236,36.6979,36.1236,36.3471,5717.35,0
+RPT.US,D,20180220,000000,36.1767,36.5367,35.6551,35.681,8946.87,0
+RPT.US,D,20180221,000000,35.7928,36.4037,35.7928,35.9082,7788.15,0
+RPT.US,D,20180222,000000,36.0936,36.313,35.681,35.8451,7495.07,0
+RPT.US,D,20180223,000000,36.044,36.6215,35.9082,36.4492,11374.6,0
+RPT.US,D,20180226,000000,36.5059,36.8997,36.2182,36.8726,11522,0
+RPT.US,D,20180227,000000,36.8418,36.9464,36.1236,36.3697,12287.7,0
+RPT.US,D,20180228,000000,36.4227,36.4869,35.7335,35.7335,14024.2,0
+RPT.US,D,20180301,000000,35.681,36.2032,35.681,35.9794,9439.65,0
+RPT.US,D,20180302,000000,35.8188,36.4869,35.5623,36.3697,9038.26,0
+RPT.US,D,20180305,000000,36.2899,36.6215,36.2638,36.4492,7744.99,0
+RPT.US,D,20180306,000000,36.6215,36.9464,36.0744,36.8418,11544.7,0
+RPT.US,D,20180307,000000,36.6215,36.923,36.2066,36.4037,10350.2,0
+RPT.US,D,20180308,000000,36.4492,36.7518,36.2899,36.4492,7740.7,0
+RPT.US,D,20180309,000000,36.6215,36.8108,36.4037,36.8108,8524.53,0
+RPT.US,D,20180312,000000,36.7518,37.5347,36.7288,37.4648,18603.3,0
+RPT.US,D,20180313,000000,37.5579,37.6361,37.31,37.3682,14997.7,0
+RPT.US,D,20180314,000000,37.31,37.8658,37.2752,37.727,23975.1,0
+RPT.US,D,20180315,000000,37.727,37.8617,37.1669,37.442,9117.27,0
+RPT.US,D,20180316,000000,37.2443,37.6955,37.2443,37.442,30018.6,0
+RPT.US,D,20180319,000000,37.3952,37.5618,37.0545,37.4146,7703.59,0
+RPT.US,D,20180320,000000,37.31,37.3952,37.1127,37.1127,7534.2,0
+RPT.US,D,20180321,000000,37.1398,37.3415,37.0196,37.1398,10818.2,0
+RPT.US,D,20180322,000000,37.0819,37.2443,36.9887,37.0545,11667.4,0
+RPT.US,D,20180323,000000,37.1669,37.2752,36.8263,36.8263,10345.9,0
+RPT.US,D,20180326,000000,37.0545,37.2443,36.8612,37.1398,11295.1,0
+RPT.US,D,20180327,000000,37.1398,37.4146,36.7099,37.2443,17792.5,0
+RPT.US,D,20180328,000000,37.2172,37.8182,37.2172,37.6161,11221.1,0
+RPT.US,D,20180329,000000,37.7865,38.4047,37.7548,38.151,69011.4,0
+RPT.US,D,20180402,000000,38.1233,38.3174,37.5889,37.8658,16238.9,0
+RPT.US,D,20180403,000000,37.8975,38.151,37.8658,38.0321,11047.2,0
+RPT.US,D,20180404,000000,37.6757,38.2381,37.6757,38.064,7827.79,0
+RPT.US,D,20180405,000000,38.0955,38.242,37.9846,38.1708,7530.66,0
+RPT.US,D,20180406,000000,38.151,38.3728,38.0242,38.1233,6736.22,0
+RPT.US,D,20180409,000000,38.2024,38.353,38.0955,38.151,6849.06,0
+RPT.US,D,20180410,000000,38.3728,38.3728,38.0955,38.2381,6737.73,0
+RPT.US,D,20180411,000000,38.1708,38.1708,38.0083,38.0955,4755.04,0
+RPT.US,D,20180412,000000,38.2659,38.353,37.85,37.8658,4013.35,0
+RPT.US,D,20180413,000000,37.8658,37.9253,37.4688,37.4688,5994.79,0
+RPT.US,D,20180416,000000,37.5618,37.8182,37.2443,37.727,19589.9,0
+RPT.US,D,20180417,000000,38.0321,38.0321,37.6161,37.9569,10741.5,0
+RPT.US,D,20180418,000000,38.0083,38.0955,37.9253,37.9569,10167.9,0
+RPT.US,D,20180419,000000,37.9569,38.0321,37.8658,37.8658,4736.36,0
+RPT.US,D,20180420,000000,37.727,37.9253,37.727,37.8182,11295.3,0
+RPT.US,D,20180423,000000,37.85,37.8658,37.6955,37.6955,5200.1,0
+RPT.US,D,20180424,000000,37.8182,37.8658,37.6161,37.7865,10618,0
+RPT.US,D,20180425,000000,37.85,37.85,37.6441,37.6955,6794.03,0
+RPT.US,D,20180426,000000,37.6955,38.2659,37.6955,37.9253,11937.3,0
+RPT.US,D,20180427,000000,37.8975,38.0321,37.7865,37.8182,5371.76,0
+RPT.US,D,20180430,000000,37.9253,38.064,37.6955,37.85,10470.1,0
+RPT.US,D,20180501,000000,37.8975,37.9569,37.3952,37.9569,8268.81,0
+RPT.US,D,20180502,000000,36.6826,37.9094,36.6561,37.6955,18093.1,0
+RPT.US,D,20180503,000000,37.5889,37.727,37.3682,37.6441,8903.96,0
+RPT.US,D,20180504,000000,37.4146,37.8182,37.4146,37.6757,16827.6,0
+RPT.US,D,20180507,000000,37.8182,38.0955,37.727,37.9569,17290.9,0
+RPT.US,D,20180508,000000,37.9846,38.064,37.5618,37.6441,6881.12,0
+RPT.US,D,20180509,000000,37.6955,37.6955,37.4146,37.5347,11845.6,0
+RPT.US,D,20180510,000000,37.442,37.727,37.442,37.6161,10002.8,0
+RPT.US,D,20180511,000000,37.6757,38.151,37.6757,38.0083,32612,0
+RPT.US,D,20180514,000000,38.2975,38.3253,37.7509,38.0321,23258.9,0
+RPT.US,D,20180515,000000,37.8934,38.155,37.7232,38.0083,14485.2,0
+RPT.US,D,20180516,000000,38.064,38.064,37.8462,37.9846,13644.3,0
+RPT.US,D,20180517,000000,38.0321,38.2064,38.0321,38.1708,8076.19,0
+RPT.US,D,20180518,000000,38.2975,38.3253,38.0083,38.0083,8281.94,0
+RPT.US,D,20180521,000000,37.9569,38.2738,37.9569,38.2738,11540.4,0
+RPT.US,D,20180522,000000,38.2064,38.3609,38.0083,38.064,12403.8,0
+RPT.US,D,20180523,000000,37.9569,38.2459,37.6043,38.2064,12914.2,0
+RPT.US,D,20180524,000000,38.2459,38.2459,37.8658,38.0321,6885.67,0
+RPT.US,D,20180525,000000,37.9212,37.9846,37.7232,37.8462,8573.76,0
+RPT.US,D,20180529,000000,37.6914,38.0083,37.6914,37.8934,8296.58,0
+RPT.US,D,20180530,000000,38.0083,38.1274,37.8658,37.9569,12975.3,0
+RPT.US,D,20180531,000000,38.2064,38.2064,37.9212,38.0321,10533.9,0
+RPT.US,D,20180601,000000,38.155,38.155,37.6638,37.9569,7340.57,0
+RPT.US,D,20180604,000000,38.2064,38.2064,37.8934,37.9846,10735.1,0
+RPT.US,D,20180605,000000,37.9846,37.9846,37.7826,37.8103,10828.3,0
+RPT.US,D,20180606,000000,37.8103,37.8934,37.345,37.3952,25161.1,0
+RPT.US,D,20180607,000000,37.4264,37.6317,37.3528,37.3798,30594.9,0
+RPT.US,D,20180608,000000,37.3798,37.6317,37.3798,37.5776,9407.33,0
+RPT.US,D,20180611,000000,37.55,37.6317,37.4264,37.55,10775.3,0
+RPT.US,D,20180612,000000,37.5776,37.5776,37.2871,37.3528,16057.4,0
+RPT.US,D,20180613,000000,37.3219,37.3798,36.8881,36.9423,20166,0
+RPT.US,D,20180614,000000,36.9967,37.1709,36.9967,37.1206,11689.6,0
+RPT.US,D,20180615,000000,37.1438,37.1438,36.9115,36.9115,24371.7,0
+RPT.US,D,20180618,000000,36.9115,37.5232,36.9115,37.4264,12117.8,0
+RPT.US,D,20180619,000000,37.4574,37.5776,37.3798,37.3798,18526.6,0
+RPT.US,D,20180620,000000,37.3798,37.6638,37.3798,37.6638,22142.9,0
+RPT.US,D,20180621,000000,37.7232,37.9569,37.4843,37.8462,16104.1,0
+RPT.US,D,20180622,000000,37.9846,38.064,37.8934,37.9212,50123.3,0
+RPT.US,D,20180625,000000,37.6638,37.9212,37.6317,37.9212,10658.7,0
+RPT.US,D,20180626,000000,37.8658,38.3609,37.8579,38.0994,26562.6,0
+RPT.US,D,20180627,000000,38.0083,38.0321,37.8103,37.9569,18982.8,0
+RPT.US,D,20180628,000000,37.8934,38.2459,37.8934,38.0083,12593.9,0
+RPT.US,D,20180629,000000,38.0321,38.0321,37.6043,37.6638,12183.2,0
+RPT.US,D,20180702,000000,37.5232,37.7509,37.5232,37.6638,7137.35,0
+RPT.US,D,20180703,000000,37.6914,38.2975,37.6914,37.9846,12228.6,0
+RPT.US,D,20180705,000000,38.1708,38.1708,37.8934,37.9569,10290.3,0
+RPT.US,D,20180706,000000,38.0083,38.155,37.9846,38.0321,8767.89,0
+RPT.US,D,20180709,000000,38.1274,38.2738,37.9569,37.9569,5818.33,0
+RPT.US,D,20180710,000000,38.0083,38.1313,37.8103,37.8103,6564.3,0
+RPT.US,D,20180711,000000,37.7509,38.0994,37.7509,37.9569,4868.89,0
+RPT.US,D,20180712,000000,37.9846,38.0083,37.6914,37.7232,8336.72,0
+RPT.US,D,20180713,000000,37.7509,38.0321,37.7509,38.0083,31406.5,0
+RPT.US,D,20180716,000000,38.1274,39.0145,38.064,38.4719,44355.4,0
+RPT.US,D,20180717,000000,38.3253,38.4719,38.155,38.1708,38741.8,0
+RPT.US,D,20180718,000000,38.1274,38.2459,38.0083,38.155,18918.9,0
+RPT.US,D,20180719,000000,38.155,38.5312,38.155,38.44,18976.4,0
+RPT.US,D,20180720,000000,38.3609,38.5629,38.155,38.3609,6556.73,0
+RPT.US,D,20180723,000000,38.2459,38.5629,38.2459,38.4125,7495.57,0
+RPT.US,D,20180724,000000,38.44,38.44,38.3253,38.3767,7817.94,0
+RPT.US,D,20180725,000000,38.4125,38.44,38.064,38.2064,6490.09,0
+RPT.US,D,20180726,000000,38.1708,38.44,38.1708,38.3767,7767.96,0
+RPT.US,D,20180727,000000,38.2064,38.4125,38.064,38.1708,19392,0
+RPT.US,D,20180730,000000,38.2064,38.5828,38.2064,38.3253,21298.4,0
+RPT.US,D,20180731,000000,38.3253,38.6384,38.2459,38.4996,17942.2,0
+RPT.US,D,20180801,000000,38.5828,38.6384,38.155,38.4719,11598.5,0
+RPT.US,D,20180802,000000,38.3253,38.9351,38.3253,38.8205,28811.9,0
+RPT.US,D,20180803,000000,38.8759,38.9591,38.7571,38.8998,23662.3,0
+RPT.US,D,20180806,000000,38.8759,38.9591,38.7332,38.7848,15289,0
+RPT.US,D,20180807,000000,38.8759,38.8759,38.4719,38.6737,25108.3,0
+RPT.US,D,20180808,000000,38.5828,39.0741,38.5353,38.9591,9815.79,0
+RPT.US,D,20180809,000000,38.983,39.1018,38.8205,39.0145,11775.2,0
+RPT.US,D,20180810,000000,38.983,39.2205,38.8759,39.1018,16745.1,0
+RPT.US,D,20180813,000000,39.1018,39.2522,38.9908,39.1612,16527.5,0
+RPT.US,D,20180814,000000,39.2522,39.8029,38.9789,39.5494,22421,0
+RPT.US,D,20180815,000000,39.4859,39.8029,39.3749,39.3749,11210,0
+RPT.US,D,20180816,000000,39.4543,39.8426,39.3118,39.7751,11988.3,0
+RPT.US,D,20180817,000000,39.688,39.9811,39.5494,39.7474,9399,0
+RPT.US,D,20180820,000000,39.7275,40.1317,39.7275,40.0721,17826.6,0
+RPT.US,D,20180821,000000,40.2148,40.6227,40.191,40.4801,16481.8,0
+RPT.US,D,20180822,000000,40.4801,40.7259,40.3655,40.4801,21723.5,0
+RPT.US,D,20180823,000000,40.5079,40.5079,40.286,40.3138,9340.43,0
+RPT.US,D,20180824,000000,40.1948,40.2544,39.8426,39.9217,8836.81,0
+RPT.US,D,20180827,000000,39.9534,40.1713,39.6562,39.7275,16909.9,0
+RPT.US,D,20180828,000000,39.8029,39.9018,39.4225,39.8426,21415.6,0
+RPT.US,D,20180829,000000,39.9217,40.286,39.8742,40.1948,6504.98,0
+RPT.US,D,20180830,000000,40.3138,40.5713,40.1514,40.5079,8955.71,0
+RPT.US,D,20180831,000000,40.4327,40.4327,40.1317,40.1713,8890.07,0
+RPT.US,D,20180904,000000,40.1713,40.3655,39.7751,39.9018,5976.61,0
+RPT.US,D,20180905,000000,39.9217,40.405,39.9217,40.3138,10006.8,0
+RPT.US,D,20180906,000000,40.3336,40.7574,40.2148,40.6663,8532.87,0
+RPT.US,D,20180907,000000,40.6029,40.6029,40.2544,40.4327,6241.18,0
+RPT.US,D,20180910,000000,40.6029,40.6029,40.2544,40.397,6744.55,0
+RPT.US,D,20180911,000000,40.4327,40.4801,40.0446,40.397,5993.53,0
+RPT.US,D,20180912,000000,40.3336,40.4801,39.9376,40.4643,12968.5,0
+RPT.US,D,20180913,000000,40.4801,40.6663,40.302,40.5397,11432.4,0
+RPT.US,D,20180914,000000,40.6267,40.6663,40.1713,40.4801,9593.13,0
+RPT.US,D,20180917,000000,40.5397,40.6029,40.3655,40.4643,11794.4,0
+RPT.US,D,20180918,000000,40.4801,40.4801,39.9811,40.1,14043.9,0
+RPT.US,D,20180919,000000,40.0721,40.1,39.6325,39.6325,15777.2,0
+RPT.US,D,20180920,000000,39.7275,39.9692,39.5494,39.8742,8708.06,0
+RPT.US,D,20180921,000000,39.8029,40.3655,39.7751,40.3336,37578.1,0
+RPT.US,D,20180924,000000,40.3336,40.3336,39.6325,39.9018,5420.98,0
+RPT.US,D,20180925,000000,40.0446,40.0721,39.688,40.0446,4995.36,0
+RPT.US,D,20180926,000000,40.1317,40.286,39.6325,39.7751,9389.66,0
+RPT.US,D,20180927,000000,39.6325,40.4327,39.6008,40.3138,9365.68,0
+RPT.US,D,20180928,000000,40.2148,40.5397,39.9811,40.0721,9942.77,0
+RPT.US,D,20181001,000000,40.1,40.1,39.5494,39.5494,6596.11,0
+RPT.US,D,20181002,000000,39.4859,39.4859,39.185,39.4028,11435.4,0
+RPT.US,D,20181003,000000,39.4225,39.7156,39.4225,39.4859,8575.78,0
+RPT.US,D,20181004,000000,39.5176,39.5176,38.7214,38.8679,14166.9,0
+RPT.US,D,20181005,000000,38.9511,39.0701,38.5591,38.7214,14229.2,0
+RPT.US,D,20181008,000000,38.7214,39.1334,38.5154,38.8084,8973.63,0
+RPT.US,D,20181009,000000,38.7769,39.1018,38.7492,38.9273,9795.09,0
+RPT.US,D,20181010,000000,38.8679,39.4543,38.6619,38.6936,11145.1,0
+RPT.US,D,20181011,000000,38.6263,38.8958,37.8934,38.0361,17313.6,0
+RPT.US,D,20181012,000000,38.3054,38.3054,37.5117,37.7787,27088.7,0
+RPT.US,D,20181015,000000,37.8103,38.3688,37.7192,37.9886,6471.15,0
+RPT.US,D,20181016,000000,38.1313,38.6303,38.1313,38.5668,6840.98,0
+RPT.US,D,20181017,000000,38.4521,38.7492,38.3413,38.5668,2399.73,0
+RPT.US,D,20181018,000000,38.4521,38.6936,37.9886,38.1588,6154.34,0
+RPT.US,D,20181019,000000,37.9886,38.3925,37.9886,38.0361,6488.57,0
+RPT.US,D,20181022,000000,38.1588,38.5668,38.1073,38.3413,5564.63,0
+RPT.US,D,20181023,000000,38.0361,38.3688,37.8658,38.1313,6203.56,0
+RPT.US,D,20181024,000000,38.1073,38.5471,37.9569,37.9569,11607.1,0
+RPT.US,D,20181025,000000,38.1588,38.5154,37.8934,38.3054,7938.86,0
+RPT.US,D,20181026,000000,38.2777,38.2777,37.6875,38.0678,11614.2,0
+RPT.US,D,20181029,000000,38.3054,38.6936,37.8539,38.1313,9763.28,0
+RPT.US,D,20181030,000000,38.1313,38.5471,38.1313,38.5471,6623.12,0
+RPT.US,D,20181031,000000,38.7769,38.7769,38.3413,38.3925,10499.9,0
+RPT.US,D,20181101,000000,38.4205,38.5668,38.1825,38.4205,5180.91,0
+RPT.US,D,20181102,000000,38.4521,38.8679,38.3925,38.7214,10530.9,0
+RPT.US,D,20181105,000000,38.7214,39.2522,38.6936,38.8679,10155.3,0
+RPT.US,D,20181106,000000,38.8084,39.1018,38.7175,39.1018,3615.25,0
+RPT.US,D,20181107,000000,38.6619,41.0741,38.6619,40.286,18505.9,0
+RPT.US,D,20181108,000000,40.2148,40.5079,39.8029,40.3336,10396.1,0
+RPT.US,D,20181109,000000,40.2544,40.3138,39.7474,39.9811,6071.79,0
+RPT.US,D,20181112,000000,40.0446,40.397,39.6325,39.8426,13181.6,0
+RPT.US,D,20181113,000000,39.9018,40.3336,39.8426,40.0721,12043.8,0
+RPT.US,D,20181114,000000,40.2544,40.6663,39.9534,40.1948,20229.1,0
+RPT.US,D,20181115,000000,39.8702,39.8702,38.357,39.3195,15871.4,0
+RPT.US,D,20181116,000000,39.1928,39.2918,38.9789,39.1928,11022.4,0
+RPT.US,D,20181119,000000,38.8958,39.383,38.8363,38.864,9201.09,0
+RPT.US,D,20181120,000000,38.6225,38.8958,38.2342,38.4125,19737.3,0
+RPT.US,D,20181121,000000,38.3767,38.7175,38.3767,38.5629,18799.2,0
+RPT.US,D,20181123,000000,38.2936,38.9511,38.2936,38.8363,9824.88,0
+RPT.US,D,20181126,000000,38.9789,39.2918,38.8046,39.0145,12967.3,0
+RPT.US,D,20181127,000000,38.9511,39.2562,38.9511,39.1057,5113.25,0
+RPT.US,D,20181128,000000,39.1928,39.4622,39.0463,39.3195,19175.9,0
+RPT.US,D,20181129,000000,39.1651,39.4107,38.5075,38.8046,12244.5,0
+RPT.US,D,20181130,000000,38.8046,39.2285,38.7175,38.9789,17900.8,0
+RPT.US,D,20181203,000000,39.1928,39.8939,38.7175,39.6483,21794.5,0
+RPT.US,D,20181204,000000,39.6483,39.9217,39.3514,39.5334,22852.5,0
+RPT.US,D,20181206,000000,39.2285,39.5612,38.9511,39.4344,25193.4,0
+RPT.US,D,20181207,000000,39.4622,40.0682,39.383,39.9455,25189.6,0
+RPT.US,D,20181210,000000,39.9732,40.0682,39.4344,39.9455,19207.7,0
+RPT.US,D,20181211,000000,40.1948,40.286,39.8305,40.1317,28874.5,0
+RPT.US,D,20181212,000000,40.405,40.405,39.7672,40.096,20257.6,0
+RPT.US,D,20181213,000000,40.096,40.286,39.9455,39.9732,11175.2,0
+RPT.US,D,20181214,000000,39.8702,40.1317,39.5018,39.7117,16019.6,0
+RPT.US,D,20181217,000000,39.6761,39.9058,38.0797,38.1431,25942.4,0
+RPT.US,D,20181218,000000,38.357,38.7728,37.9013,37.9925,19926.6,0
+RPT.US,D,20181219,000000,37.9648,37.9925,36.8494,36.9384,38642.9,0
+RPT.US,D,20181220,000000,37.3334,37.3334,35.8188,36.1502,20475.5,0
+RPT.US,D,20181221,000000,36.1803,37.2636,35.9794,36.1236,46908.4,0
+RPT.US,D,20181224,000000,35.9382,35.9382,34.8579,34.8579,11311.2,0
+RPT.US,D,20181226,000000,34.976,36.8494,34.9166,36.6062,21672.3,0
+RPT.US,D,20181227,000000,36.2408,36.3352,35.3908,35.8488,16377.3,0
+RPT.US,D,20181228,000000,36.063,36.7518,36.063,36.5443,16550.2,0
+RPT.US,D,20181231,000000,36.6595,36.6595,35.6664,36.3352,25426.6,0
+RPT.US,D,20190102,000000,35.9382,37.0585,35.6962,36.9887,16052.4,0
+RPT.US,D,20190103,000000,36.9887,37.2327,36.6327,36.7215,12947.1,0
+RPT.US,D,20190104,000000,36.9036,37.3952,36.7215,36.9384,29928.2,0
+RPT.US,D,20190107,000000,36.9384,37.5695,36.7215,37.4455,31541.1,0
+RPT.US,D,20190108,000000,37.5695,38.1431,37.4455,37.85,11916.1,0
+RPT.US,D,20190109,000000,37.8658,38.6225,37.4146,38.6225,24083.6,0
+RPT.US,D,20190110,000000,38.1628,38.5907,38.1431,38.4719,10124.2,0
+RPT.US,D,20190111,000000,38.2936,38.5907,38.1628,38.4125,8494.49,0
+RPT.US,D,20190114,000000,38.1154,38.7728,38.1154,38.2342,14762.6,0
+RPT.US,D,20190115,000000,38.1985,38.357,38.0163,38.1154,3598.59,0
+RPT.US,D,20190116,000000,38.1628,38.4719,38.1628,38.44,6455.75,0
+RPT.US,D,20190117,000000,38.2936,38.8363,38.044,38.654,25431.4,0
+RPT.US,D,20190118,000000,38.654,38.8679,38.3767,38.3767,6063.71,0
+RPT.US,D,20190122,000000,38.357,38.44,37.8658,38.1628,9871.58,0
+RPT.US,D,20190123,000000,38.0163,38.4719,38.0163,38.4719,4293.32,0
+RPT.US,D,20190124,000000,38.4125,38.7175,38.357,38.7175,5734.02,0
+RPT.US,D,20190125,000000,38.8363,39.2323,38.8363,39.0779,4533.89,0
+RPT.US,D,20190128,000000,38.8084,39.26,38.654,38.8998,10784.9,0
+RPT.US,D,20190129,000000,38.8679,39.0184,38.6225,38.8363,4865.61,0
+RPT.US,D,20190130,000000,38.9551,39.1097,38.654,38.8679,12464.4,0
+RPT.US,D,20190131,000000,38.8084,39.1691,38.6225,39.0779,8157.73,0
+RPT.US,D,20190201,000000,39.1452,39.2323,38.8084,39.1691,4782.55,0
+RPT.US,D,20190204,000000,39.2323,39.7712,39.1691,39.7196,6057.4,0
+RPT.US,D,20190205,000000,39.5652,40.076,39.5652,39.9811,14186.8,0
+RPT.US,D,20190206,000000,39.9217,39.9217,39.6483,39.9217,4382.68,0
+RPT.US,D,20190207,000000,39.9534,40.0208,39.5652,39.6483,10350.4,0
+RPT.US,D,20190208,000000,39.589,39.9811,39.5334,39.9217,6603.18,0
+RPT.US,D,20190211,000000,39.7712,39.9534,39.5334,39.9018,6618.08,0
+RPT.US,D,20190212,000000,39.9018,39.9137,39.6245,39.6483,7267.87,0
+RPT.US,D,20190213,000000,39.4662,39.6483,39.0779,39.1928,7465.78,0
+RPT.US,D,20190214,000000,38.8363,39.1452,38.654,38.7728,15325.1,0
+RPT.US,D,20190215,000000,38.7451,39.5058,38.5907,39.0501,28576.9,0
+RPT.US,D,20190219,000000,38.9313,39.4662,38.9313,39.4383,12358.6,0
+RPT.US,D,20190220,000000,39.5058,39.5058,38.8363,38.8679,10800.3,0
+RPT.US,D,20190221,000000,38.983,39.6245,38.7451,39.4383,11050.2,0
+RPT.US,D,20190222,000000,39.589,39.7712,39.4662,39.5334,14412.8,0
+RPT.US,D,20190225,000000,39.4662,39.8029,39.4503,39.684,9074.61,0
+RPT.US,D,20190226,000000,39.7196,39.7196,39.5058,39.5334,28463.6,0
+RPT.US,D,20190227,000000,39.4107,39.9018,38.983,39.8702,9784.99,0
+RPT.US,D,20190228,000000,39.8702,40.3178,39.7434,40.0446,14232.8,0
+RPT.US,D,20190301,000000,40.1395,40.8327,39.6483,40.5278,15976.1,0
+RPT.US,D,20190304,000000,40.4487,40.5911,40.1118,40.4487,6922.27,0
+RPT.US,D,20190305,000000,40.5001,40.5001,40.1039,40.3772,3716.23,0
+RPT.US,D,20190306,000000,40.2583,40.8964,40.2583,40.5278,17552.7,0
+RPT.US,D,20190307,000000,40.5594,40.9833,40.4168,40.4168,18472.3,0
+RPT.US,D,20190308,000000,40.3178,40.9992,40.3178,40.619,11069.6,0
+RPT.US,D,20190311,000000,40.619,41.4152,40.619,41.1697,12762.3,0
+RPT.US,D,20190312,000000,41.2012,41.4904,41.0741,41.1338,36134.6,0
+RPT.US,D,20190313,000000,41.1697,41.6804,41.1697,41.5618,33101.5,0
+RPT.US,D,20190314,000000,41.7836,41.9656,41.4744,41.6845,31952.3,0
+RPT.US,D,20190315,000000,41.5895,41.9656,41.5618,41.7477,28780.9,0
+RPT.US,D,20190318,000000,41.625,42.0251,41.625,41.8707,8065.59,0
+RPT.US,D,20190319,000000,41.9063,41.9063,41.5618,41.8393,13310.6,0
+RPT.US,D,20190320,000000,41.6845,42.116,41.4111,41.8393,24715,0
+RPT.US,D,20190321,000000,41.7163,42.3379,41.7163,41.9895,10446.3,0
+RPT.US,D,20190322,000000,41.8393,42.2231,41.308,41.3754,32357.3,0
+RPT.US,D,20190325,000000,41.2525,41.8393,41.2211,41.625,11205.7,0
+RPT.US,D,20190326,000000,41.5895,42.2194,41.5895,42.116,15437.2,0
+RPT.US,D,20190327,000000,42.116,42.37,42.057,42.2666,9956.9,0
+RPT.US,D,20190328,000000,42.3379,42.465,42.116,42.465,11726.2,0
+RPT.US,D,20190329,000000,42.6154,42.6154,41.7836,42.5836,40005.6,0
+RPT.US,D,20190401,000000,42.6154,42.6154,42.3935,42.5479,13659.7,0
+RPT.US,D,20190402,000000,42.6154,43.0786,42.4965,42.5836,19870.1,0
+RPT.US,D,20190403,000000,42.7062,42.9323,42.1479,42.465,18814.6,0
+RPT.US,D,20190404,000000,42.465,42.8569,42.465,42.6709,10468.6,0
+RPT.US,D,20190405,000000,42.7737,42.9603,42.3935,42.7062,17579.2,0
+RPT.US,D,20190408,000000,42.4965,42.8569,42.4965,42.6709,8033.03,0
+RPT.US,D,20190409,000000,42.6154,42.7062,42.3379,42.3379,10657.4,0
+RPT.US,D,20190410,000000,42.3379,42.6154,42.3379,42.3935,5553.52,0
+RPT.US,D,20190411,000000,42.4965,43.0786,42.3935,42.8966,20925.1,0
+RPT.US,D,20190412,000000,42.9916,42.9916,42.465,42.5161,11071.1,0
+RPT.US,D,20190415,000000,42.5836,42.8966,42.4095,42.8054,7474.87,0
+RPT.US,D,20190416,000000,42.9323,43.0114,42.7384,42.7737,6978.06,0
+RPT.US,D,20190417,000000,42.7062,42.9916,42.3102,42.8054,16126.1,0
+RPT.US,D,20190418,000000,42.6709,43.146,42.6468,42.9603,5572.7,0
+RPT.US,D,20190422,000000,42.8569,43.0428,42.7737,42.9603,9952.86,0
+RPT.US,D,20190423,000000,42.9323,43.5978,42.9323,43.3994,23017.1,0
+RPT.US,D,20190424,000000,43.3994,43.7953,43.3994,43.7284,11676.5,0
+RPT.US,D,20190425,000000,43.6929,43.6929,43.1739,43.6414,6453.48,0
+RPT.US,D,20190426,000000,43.6929,43.9819,43.6095,43.7953,11953.9,0
+RPT.US,D,20190429,000000,43.6929,43.9819,43.6929,43.9819,11245.6,0
+RPT.US,D,20190430,000000,44.0057,44.5406,43.5385,44.3859,23840.3,0
+RPT.US,D,20190501,000000,44.3859,44.4732,43.8874,43.9548,9818.56,0
+RPT.US,D,20190502,000000,43.9819,44.0057,43.5896,43.6095,3986.85,0
+RPT.US,D,20190503,000000,43.7953,44.1086,43.7482,44.0057,7401.16,0
+RPT.US,D,20190506,000000,43.6414,44.2039,43.6414,44.0057,8984.74,0
+RPT.US,D,20190507,000000,44.1639,44.1639,43.6414,43.7953,13095,0
+RPT.US,D,20190508,000000,44.0057,44.0687,43.673,43.7642,13925,0
+RPT.US,D,20190509,000000,43.6929,43.8597,43.3994,43.6414,9784.99,0
+RPT.US,D,20190510,000000,43.4867,44.0373,43.297,43.9548,9758.99,0
+RPT.US,D,20190513,000000,44.1322,44.1322,43.574,43.6095,10033.1,0
+RPT.US,D,20190514,000000,43.574,44.0057,43.3994,43.8509,11693.4,0
+RPT.US,D,20190515,000000,43.8509,44.0687,43.6929,43.9819,19259.7,0
+RPT.US,D,20190516,000000,44.1683,44.532,43.9819,44.2313,11753.3,0
+RPT.US,D,20190517,000000,44.1322,44.2909,43.7602,43.8199,16652.9,0
+RPT.US,D,20190520,000000,43.5978,44.1639,43.5978,44.073,7780.33,0
+RPT.US,D,20190521,000000,44.0373,44.1322,43.9306,44.0057,7134.58,0
+RPT.US,D,20190522,000000,43.8199,44.1322,43.7602,43.8475,7428.42,0
+RPT.US,D,20190523,000000,43.5978,43.9149,43.5978,43.8199,5476.77,0
+RPT.US,D,20190524,000000,43.8475,44.0057,43.1227,43.162,26947.9,0
+RPT.US,D,20190528,000000,42.8096,43.4111,42.2629,42.7778,28679.1,0
+RPT.US,D,20190529,000000,42.4927,42.7857,41.2802,41.3121,52036.3,0
+RPT.US,D,20190530,000000,41.2525,41.6053,39.2918,40.9396,56720.7,0
+RPT.US,D,20190531,000000,40.6507,40.8367,40.1435,40.2702,23700.4,0
+RPT.US,D,20190603,000000,40.5198,41.4152,40.3297,41.0586,20674.4,0
+RPT.US,D,20190604,000000,41.3476,41.3476,40.3059,40.8367,363721,0
+RPT.US,D,20190605,000000,40.9082,41.1218,40.4881,40.7496,32094,0
+RPT.US,D,20190606,000000,40.6823,40.9715,40.2702,40.8765,15947.6,0
+RPT.US,D,20190607,000000,40.8765,41.0902,40.2702,40.995,23861.7,0
+RPT.US,D,20190610,000000,41.1575,41.1575,40.7496,40.9715,19179.4,0
+RPT.US,D,20190611,000000,41.0586,41.0741,40.714,40.9396,24486.3,0
+RPT.US,D,20190612,000000,41.1218,41.3794,40.7813,41.0586,40092.7,0
+RPT.US,D,20190613,000000,41.1933,41.3476,40.9396,41.2525,19409.1,0
+RPT.US,D,20190614,000000,41.2802,42.0448,41.2802,41.8546,19880.4,0
+RPT.US,D,20190617,000000,41.8546,42.0091,41.6608,41.8546,19044.3,0
+RPT.US,D,20190618,000000,41.9499,42.1876,41.6012,41.9499,17279.5,0
+RPT.US,D,20190619,000000,41.7638,42.0091,41.5695,41.9216,41310.2,0
+RPT.US,D,20190620,000000,41.9816,42.2077,41.7638,42.0091,16148.1,0
+RPT.US,D,20190621,000000,41.8546,42.5479,41.4943,42.5479,59773.5,0
+RPT.US,D,20190624,000000,42.5479,42.6468,42.1361,42.334,35535.3,0
+RPT.US,D,20190625,000000,42.3894,42.9954,42.2312,42.8096,43312.6,0
+RPT.US,D,20190626,000000,42.8335,42.9637,42.334,42.3659,11601,0
+RPT.US,D,20190627,000000,42.3894,42.6468,42.0091,42.6468,10854.3,0
+RPT.US,D,20190628,000000,42.6745,44.5088,42.4927,44.3941,92907,0
+RPT.US,D,20190701,000000,43.8475,44.3941,43.2767,43.7602,24989.9,0
+RPT.US,D,20190702,000000,43.7602,43.7602,42.7419,43.0193,15664.9,0
+RPT.US,D,20190703,000000,43.0554,43.7204,43.0554,43.2452,7680.11,0
+RPT.US,D,20190705,000000,43.2176,43.7204,43.1227,43.5978,9273.79,0
+RPT.US,D,20190708,000000,43.5304,44.0373,43.4711,43.7602,16471.4,0
+RPT.US,D,20190709,000000,43.6845,43.9149,43.4554,43.8475,12590.4,0
+RPT.US,D,20190710,000000,43.9819,44.1838,43.6333,43.9149,8891.34,0
+RPT.US,D,20190711,000000,43.8199,43.8199,43.2176,43.6651,19573,0
+RPT.US,D,20190712,000000,43.6845,43.8199,43.507,43.5978,11878,0
+RPT.US,D,20190715,000000,43.5978,43.8831,43.4711,43.8199,10401.9,0
+RPT.US,D,20190716,000000,43.6845,43.9548,43.6333,43.8199,10045.2,0
+RPT.US,D,20190717,000000,43.7602,43.7602,43.1227,43.162,18234.3,0
+RPT.US,D,20190718,000000,43.1898,43.4111,42.9637,43.0554,9528.76,0
+RPT.US,D,20190719,000000,42.9004,43.2767,42.7062,43.1898,17134.1,0
+RPT.US,D,20190722,000000,43.162,44.0373,43.162,43.7602,24101.1,0
+RPT.US,D,20190723,000000,43.7923,44.1957,43.562,44.1957,10712.7,0
+RPT.US,D,20190724,000000,44.1957,44.624,44.1086,44.2909,19187.2,0
+RPT.US,D,20190725,000000,44.3941,44.45,44.0057,44.1086,4786.84,0
+RPT.US,D,20190726,000000,44.2313,44.45,44.1086,44.3306,17670.3,0
+RPT.US,D,20190729,000000,44.2313,44.6794,44.2313,44.2632,17670.5,0
+RPT.US,D,20190730,000000,44.0373,44.5804,44.0373,44.4179,12795.6,0
+RPT.US,D,20190731,000000,44.529,44.6794,44.0057,44.1086,17066.4,0
+RPT.US,D,20190801,000000,44.073,44.5523,43.8475,44.1957,11740.6,0
+RPT.US,D,20190802,000000,43.8831,44.2313,43.5978,43.8831,16475.5,0
+RPT.US,D,20190805,000000,43.5304,43.7602,42.8648,43.4111,16913.5,0
+RPT.US,D,20190806,000000,43.4392,43.9149,43.2176,43.5304,9476.25,0
+RPT.US,D,20190807,000000,44.3306,44.9999,43.7602,44.7422,37604.6,0
+RPT.US,D,20190808,000000,45.0281,46.2995,44.6397,45.8196,50088.9,0
+RPT.US,D,20190809,000000,45.9114,45.9789,45.384,45.9396,23576,0
+RPT.US,D,20190812,000000,46.07,46.4144,45.2419,45.8634,47278,0
+RPT.US,D,20190813,000000,46.3902,47.0557,45.5941,46.9919,54674.1,0
+RPT.US,D,20190814,000000,46.8619,46.8619,45.879,45.9396,33980.5,0
+RPT.US,D,20190815,000000,46.3549,46.5812,45.9305,46.5209,46055.4,0
+RPT.US,D,20190816,000000,46.8108,47.2025,46.3232,46.4497,58141.2,0
+RPT.US,D,20190819,000000,46.8345,47.262,46.3232,47.1626,25028,0
+RPT.US,D,20190820,000000,47.1626,47.2935,46.5812,47.0673,24140.2,0
+RPT.US,D,20190821,000000,47.0673,47.4245,47.004,47.3526,19878.4,0
+RPT.US,D,20190822,000000,47.5194,47.5194,47.004,47.123,12868,0
+RPT.US,D,20190823,000000,47.123,47.123,46.2204,46.4144,16722.4,0
+RPT.US,D,20190826,000000,46.553,46.9093,46.4814,46.8345,22235,0
+RPT.US,D,20190827,000000,47.004,47.004,46.3232,46.3508,18694.7,0
+RPT.US,D,20190828,000000,46.3508,46.7742,46.2914,46.6362,13670.1,0
+RPT.US,D,20190829,000000,46.8345,47.3526,46.3867,47.3215,18462,0
+RPT.US,D,20190830,000000,47.4957,47.4957,46.9093,47.262,25056.8,0
+RPT.US,D,20190903,000000,49.3337,50.641,48.6245,48.755,211824,0
+RPT.US,D,20190904,000000,49.2065,49.635,49.076,49.3974,92114.1,0
+RPT.US,D,20190905,000000,49.7893,49.9199,49.3974,49.6025,66508.2,0
+RPT.US,D,20190906,000000,49.6582,50.0787,49.6189,49.9199,56395.8,0
+RPT.US,D,20190909,000000,49.9199,50.4664,49.8881,50.379,67218,0
+RPT.US,D,20190910,000000,50.4664,50.6058,50.0463,50.0787,48123.7,0
+RPT.US,D,20190911,000000,50.0787,50.3039,49.9,49.9794,41895.6,0
+RPT.US,D,20190912,000000,50.1814,50.1814,49.4648,49.7893,32689,0
+RPT.US,D,20190913,000000,49.9199,50.0463,49.7223,49.9199,87957.4,0
+RPT.US,D,20190916,000000,49.9199,49.9794,49.5631,49.6861,51363.5,0
+RPT.US,D,20190917,000000,49.7501,49.9988,49.5283,49.635,84101,0
+RPT.US,D,20190918,000000,49.6025,49.7858,49.3974,49.4369,42646.1,0
+RPT.US,D,20190919,000000,49.6025,49.7501,49.1357,49.2393,47785.1,0
+RPT.US,D,20190920,000000,49.4648,49.829,48.9492,48.9492,106510,0
+RPT.US,D,20190923,000000,49.076,49.829,48.9773,49.6582,47634.4,0
+RPT.US,D,20190924,000000,49.7223,49.7655,49.2065,49.2658,38311.7,0
+RPT.US,D,20190925,000000,49.2658,50.1501,49.2658,49.9199,33158.8,0
+RPT.US,D,20190926,000000,49.829,50.0787,49.6025,49.829,24769.3,0
+RPT.US,D,20190927,000000,49.829,50.2325,49.4369,49.5283,24789.2,0
+RPT.US,D,20190930,000000,50.5026,50.5026,50.0151,50.2325,89503.1,0
+RPT.US,D,20191001,000000,50.3039,50.5264,49.635,49.6582,58213.9,0
+RPT.US,D,20191002,000000,50.0787,50.3437,49.635,50.2688,91589.8,0
+RPT.US,D,20191003,000000,50.435,50.4503,49.635,49.7893,139352,0
+RPT.US,D,20191004,000000,49.829,50.0787,49.6861,49.7501,97819.3,0
+RPT.US,D,20191007,000000,49.9199,50.1501,49.6861,49.9794,76167.5,0
+RPT.US,D,20191008,000000,49.9556,50.3437,49.7893,49.849,67507.9,0
+RPT.US,D,20191009,000000,50.1181,50.6648,50.0151,50.2325,63281.2,0
+RPT.US,D,20191010,000000,50.3039,50.6882,50.1337,50.2325,50660.2,0
+RPT.US,D,20191011,000000,50.435,51.7336,50.435,50.5338,61928.6,0
+RPT.US,D,20191014,000000,50.5338,50.7948,50.1501,50.2688,47389.1,0
+RPT.US,D,20191015,000000,50.5026,51.3141,50.435,50.7948,48875.4,0
+RPT.US,D,20191016,000000,50.6882,51.1195,50.6882,50.7557,39897.5,0
+RPT.US,D,20191017,000000,50.8584,51.2272,50.7245,51.1802,46858.7,0
+RPT.US,D,20191018,000000,51.0494,51.2781,50.5026,50.5701,56185,0
+RPT.US,D,20191021,000000,50.7948,51.6983,50.7948,51.6033,51946.4,0
+RPT.US,D,20191022,000000,51.6983,51.6983,50.8873,50.9936,47817.4,0
+RPT.US,D,20191023,000000,51.1802,51.3701,50.6882,50.7245,33015.1,0
+RPT.US,D,20191024,000000,50.8873,50.8873,50.5701,50.5701,30354.6,0
+RPT.US,D,20191025,000000,50.5701,50.7948,49.6861,49.829,40524.1,0
+RPT.US,D,20191028,000000,50.1181,50.6058,49.849,50.435,78211,0
+RPT.US,D,20191029,000000,50.4112,51.1195,50.379,50.8584,55483.9,0
+RPT.US,D,20191030,000000,50.8584,51.1195,50.5026,50.9219,75077.6,0
+RPT.US,D,20191031,000000,50.8584,50.9387,50.3039,50.7245,44899.7,0
+RPT.US,D,20191101,000000,50.831,51.7146,50.831,51.1802,47629.1,0
+RPT.US,D,20191104,000000,51.7336,51.7336,50.7557,51.2833,87433.8,0
+RPT.US,D,20191105,000000,51.2833,51.3981,50.7245,50.8873,39420.6,0
+RPT.US,D,20191106,000000,50.8873,50.8873,48.7913,49.2393,163080,0
+RPT.US,D,20191107,000000,49.3337,50.1501,49.2065,50.0151,64510.8,0
+RPT.US,D,20191108,000000,50.0787,50.2688,49.849,49.9794,90104.1,0
+RPT.US,D,20191111,000000,50.0151,50.4147,50.0151,50.2688,152299,0
+RPT.US,D,20191112,000000,50.4112,50.7948,50.2325,50.6648,153266,0
+RPT.US,D,20191113,000000,50.5701,50.8873,49.9794,50.1501,61353.3,0
+RPT.US,D,20191114,000000,50.7041,50.7721,49.2229,49.4488,67781,0
+RPT.US,D,20191115,000000,49.647,49.9164,49.1829,49.7808,57661,0
+RPT.US,D,20191118,000000,49.647,49.8805,49.5472,49.7808,44202.7,0
+RPT.US,D,20191119,000000,50.1181,50.1181,49.5472,49.8405,35572.9,0
+RPT.US,D,20191120,000000,49.8405,50.0113,49.5472,49.9516,39352.7,0
+RPT.US,D,20191121,000000,49.9794,50.0431,49.639,49.8206,43544.1,0
+RPT.US,D,20191122,000000,49.9794,50.1181,49.8405,50.0431,74471.3,0
+RPT.US,D,20191125,000000,50.0431,50.3085,49.9164,50.1501,53957.4,0
+RPT.US,D,20191126,000000,50.1501,50.2361,49.9516,50.1814,34381.9,0
+RPT.US,D,20191127,000000,50.2361,50.383,50.0431,50.3085,55811.6,0
+RPT.US,D,20191129,000000,50.383,50.4147,50.2361,50.4147,13653.7,0
+RPT.US,D,20191202,000000,50.4147,50.4425,50.1181,50.2718,29065.6,0
+RPT.US,D,20191203,000000,50.1814,50.4147,50.0113,50.2361,36986.6,0
+RPT.US,D,20191204,000000,50.3085,50.383,49.9794,50.0431,31897,0
+RPT.US,D,20191205,000000,50.1181,50.1814,49.8405,49.8405,28119.2,0
+RPT.US,D,20191206,000000,49.8805,50.1814,49.8805,49.9794,38189.2,0
+RPT.US,D,20191209,000000,50.0787,50.1814,49.9794,50.0787,37003,0
+RPT.US,D,20191210,000000,50.0787,50.3085,49.9794,50.1501,19349.8,0
+RPT.US,D,20191211,000000,50.1501,50.1501,49.8805,50.1181,35719.1,0
+RPT.US,D,20191212,000000,50.1181,50.2048,49.9164,49.9516,36140.1,0
+RPT.US,D,20191213,000000,49.8805,50.0787,49.7134,50.0431,40741.9,0
+RPT.US,D,20191216,000000,49.9516,50.1181,49.8805,49.9794,74442.5,0
+RPT.US,D,20191217,000000,50.0787,50.1501,49.9794,50.1501,46133.4,0
+RPT.US,D,20191218,000000,50.1501,50.2361,50.1181,50.1814,32301.5,0
+RPT.US,D,20191219,000000,50.1814,50.2048,50.1814,50.2048,18817.9,0
+RPT.US,D,20191220,000000,50.2048,50.2048,49.3178,49.4171,152268,0
+RPT.US,D,20191223,000000,49.678,49.9516,49.3337,49.5472,54290.4,0
+RPT.US,D,20191224,000000,49.6228,49.647,49.3886,49.6228,20683.5,0
+RPT.US,D,20191226,000000,49.5163,49.8805,49.4488,49.5877,23295.3,0
+RPT.US,D,20191227,000000,49.4836,49.5877,49.2229,49.2229,29857.8,0
+RPT.US,D,20191230,000000,49.0875,49.3536,48.755,48.9889,40041.4,0
+RPT.US,D,20191231,000000,48.8231,49.2822,48.8231,49.0244,31179.3,0
+RPT.US,D,20200102,000000,49.0244,49.0563,48.3235,48.6843,48624.3,0
+RPT.US,D,20200103,000000,48.4892,49.0563,48.4892,49.0244,28322.2,0
+RPT.US,D,20200106,000000,48.8231,49.3886,48.8105,49.0875,30030,0
+RPT.US,D,20200107,000000,49.0563,49.2822,48.9208,49.0244,26382.7,0
+RPT.US,D,20200108,000000,49.0244,49.302,48.7002,48.755,37492,0
+RPT.US,D,20200109,000000,48.755,49.1241,48.731,48.9889,31398.2,0
+RPT.US,D,20200110,000000,48.9889,49.1473,48.8819,49.0244,17682.2,0
+RPT.US,D,20200113,000000,49.0244,49.5877,49.0244,49.4836,37335.2,0
+RPT.US,D,20200114,000000,49.5163,49.9794,49.3178,49.678,24910.7,0
+RPT.US,D,20200115,000000,49.7457,50.1501,49.7457,49.8405,23528.8,0
+RPT.US,D,20200116,000000,49.9516,50.1181,49.8206,49.9164,23780,0
+RPT.US,D,20200117,000000,50.0431,50.1501,49.8206,49.8405,22555.3,0
+RPT.US,D,20200121,000000,49.647,50.0113,49.4836,49.8206,32794,0
+RPT.US,D,20200122,000000,49.7808,50.0981,49.7808,49.8805,16874.8,0
+RPT.US,D,20200123,000000,49.8206,50.1501,49.7457,50.1181,41090.3,0
+RPT.US,D,20200124,000000,50.0113,50.0787,49.7457,49.9164,28684.4,0
+RPT.US,D,20200127,000000,49.647,49.9164,49.6228,49.7134,18002.3,0
+RPT.US,D,20200128,000000,49.8206,50.1501,49.8206,49.9164,21219.2,0
+RPT.US,D,20200129,000000,49.8405,50.1181,49.8206,50.0113,25337.3,0
+RPT.US,D,20200130,000000,49.8805,50.0431,49.647,49.9794,32544.8,0
+RPT.US,D,20200131,000000,49.8405,50.0113,49.678,49.9516,38312.7,0
+RPT.US,D,20200203,000000,49.9794,50.0431,49.8206,50.0431,24444.1,0
+RPT.US,D,20200204,000000,50.0787,50.383,49.8805,50.1814,24705.2,0
+RPT.US,D,20200205,000000,50.7041,50.7721,50.2361,50.7721,33251.2,0
+RPT.US,D,20200206,000000,50.8073,50.9387,50.5264,50.5423,23819.6,0
+RPT.US,D,20200207,000000,50.4743,50.6728,50.2048,50.383,36199,0
+RPT.US,D,20200210,000000,50.383,50.51,50.2361,50.4425,23672.9,0
+RPT.US,D,20200211,000000,50.4743,50.7399,50.2927,50.4425,71751.2,0
+RPT.US,D,20200212,000000,50.5775,50.6133,50.395,50.4743,24192.2,0
+RPT.US,D,20200213,000000,50.51,50.9774,50.51,50.6133,24715.3,0
+RPT.US,D,20200214,000000,50.5775,50.6133,50.3085,50.51,23290,0
+RPT.US,D,20200218,000000,50.4743,50.6728,50.1181,50.5423,90696.6,0
+RPT.US,D,20200219,000000,50.5423,50.5775,50.1814,50.2718,24155.1,0
+RPT.US,D,20200220,000000,50.2718,50.5423,50.1181,50.51,22293.1,0
+RPT.US,D,20200221,000000,50.5775,50.5775,50.0787,50.2718,20268.2,0
+RPT.US,D,20200224,000000,49.9794,50.0113,49.4836,49.4836,29093.9,0
+RPT.US,D,20200225,000000,49.647,49.647,47.5662,47.9987,65144.5,0
+RPT.US,D,20200226,000000,48.3235,49.2822,48.1568,48.5934,36399.9,0
+RPT.US,D,20200227,000000,48.1215,48.755,47.2025,47.3292,75161.2,0
+RPT.US,D,20200228,000000,46.7667,46.9057,45.0199,46.7667,99763.2,0
+RPT.US,D,20200302,000000,47.004,48.1928,46.6677,48.1215,108385,0
+RPT.US,D,20200303,000000,48.3913,48.9208,47.4004,47.8919,30504.6,0
+RPT.US,D,20200304,000000,46.704,47.3018,44.6828,47.1672,101330,0
+RPT.US,D,20200305,000000,46.5812,47.0673,46.0142,46.8345,50662.5,0
+RPT.US,D,20200306,000000,45.9744,46.5094,45.2498,46.0142,105907,0
+RPT.US,D,20200309,000000,38.8918,43.8553,37.5386,42.2353,95465.6,0
+RPT.US,D,20200310,000000,42.5995,43.0586,41.4111,42.6589,78600.5,0
+RPT.US,D,20200311,000000,42.0368,42.4371,41.3044,42.1361,55317.8,0
+RPT.US,D,20200312,000000,40.4761,40.8444,36.1767,37.9293,108083,0
+RPT.US,D,20200313,000000,39.2205,39.585,34.555,36.7058,117889,0
+RPT.US,D,20200316,000000,36.2298,36.2298,33.5118,33.5467,73799.1,0
+RPT.US,D,20200317,000000,33.5467,34.1117,30.272,32.2421,96683,0
+RPT.US,D,20200318,000000,30.7953,31.0074,14.4981,14.4981,147712,0
+RPT.US,D,20200319,000000,14.9216,20.1429,14.8511,20.1429,183976,0
+RPT.US,D,20200320,000000,21.1302,23.7053,20.6012,21.5536,154619,0
+RPT.US,D,20200323,000000,20.2836,25.8931,19.2253,21.0243,129551,0
+RPT.US,D,20200324,000000,21.2359,22.7885,16.3329,17.7083,107680,0
+RPT.US,D,20200325,000000,18.1663,21.1655,17.2497,20.3541,91597.5,0
+RPT.US,D,20200326,000000,20.6365,26.8455,20.6365,26.4571,139656,0
+RPT.US,D,20200327,000000,25.7868,26.2101,23.3196,24.411,102548,0
+RPT.US,D,20200330,000000,23.8463,24.5523,20.8834,21.2359,62090.3,0
+RPT.US,D,20200331,000000,20.8834,22.4528,20.2836,22.4356,90796.5,0
+RPT.US,D,20200401,000000,21.06,21.06,17.8851,18.7673,55431.4,0
+RPT.US,D,20200402,000000,18.3077,18.8018,15.2747,15.6268,65509.4,0
+RPT.US,D,20200403,000000,15.5206,15.8386,13.9688,15.8386,73672.7,0
+RPT.US,D,20200406,000000,17.8146,20.9891,17.6378,19.2598,87047.1,0
+RPT.US,D,20200407,000000,19.3668,22.4356,19.3668,22.2244,142457,0
+RPT.US,D,20200408,000000,22.2588,25.1162,21.871,24.8693,106194,0
+RPT.US,D,20200409,000000,26.4571,29.667,25.5751,26.4916,108012,0
+RPT.US,D,20200413,000000,26.915,26.915,23.9165,26.6334,81110.7,0
+RPT.US,D,20200414,000000,27.8674,28.009,26.316,27.5152,67977.2,0
+RPT.US,D,20200415,000000,26.7393,27.4797,25.5396,27.0569,72939.5,0
+RPT.US,D,20200416,000000,26.5281,26.7737,24.1989,24.8339,71873.9,0
+RPT.US,D,20200417,000000,25.2925,27.9738,24.9045,27.8332,64543.3,0
+RPT.US,D,20200420,000000,26.4219,27.3743,25.5751,27.0922,45527,0
+RPT.US,D,20200421,000000,26.2452,27.1977,25.4335,26.704,32637.7,0
+RPT.US,D,20200422,000000,27.4797,27.4797,24.9332,25.8931,44686,0
+RPT.US,D,20200423,000000,26.0337,26.9516,25.308,26.0685,45224.6,0
+RPT.US,D,20200424,000000,26.0685,26.4916,23.67,24.9045,38948.3,0
+RPT.US,D,20200427,000000,24.7636,26.9516,24.1989,26.316,36337.3,0
+RPT.US,D,20200428,000000,26.9516,28.1501,26.2101,27.4439,44667.2,0
+RPT.US,D,20200429,000000,28.2207,31.8186,28.1501,31.3249,70333.4,0
+RPT.US,D,20200430,000000,30.7251,31.2898,29.526,30.6899,51665.2,0
+RPT.US,D,20200501,000000,29.9847,30.4783,29.0188,29.526,62224.4,0
+RPT.US,D,20200504,000000,29.808,30.1609,28.7851,29.9139,40390.1,0
+RPT.US,D,20200505,000000,30.8661,31.254,29.6312,29.9847,41803.8,0
+RPT.US,D,20200506,000000,28.0442,28.7138,26.7212,28.291,82379,0
+RPT.US,D,20200507,000000,28.6437,30.1258,28.1857,29.808,42150.8,0
+RPT.US,D,20200508,000000,29.808,30.8314,29.0668,29.0668,51007.8,0
+RPT.US,D,20200511,000000,28.8909,29.0319,27.3382,27.5152,85104.7,0
+RPT.US,D,20200512,000000,27.5152,28.5378,27.3034,27.4797,49356.6,0
+RPT.US,D,20200513,000000,27.1628,27.3743,24.34,25.7511,44524.3,0
+RPT.US,D,20200514,000000,25.4625,26.7265,24.0898,26.51,71070.5,0
+RPT.US,D,20200515,000000,26.5457,26.9063,25.9315,26.4371,33010.2,0
+RPT.US,D,20200518,000000,27.4129,28.0988,27.2459,27.7741,76976.7,0
+RPT.US,D,20200519,000000,27.7741,28.749,26.8713,27.8462,37143.9,0
+RPT.US,D,20200520,000000,28.3876,29.3631,28.1357,29.255,47307,0
+RPT.US,D,20200521,000000,28.9655,29.8683,28.6765,29.2903,48109,0
+RPT.US,D,20200522,000000,29.6884,29.6884,28.2434,29.3631,27031.7,0
+RPT.US,D,20200526,000000,30.0857,30.6632,29.3263,29.471,35629.7,0
+RPT.US,D,20200527,000000,30.5907,30.6632,29.543,30.4108,32128.4,0
+RPT.US,D,20200528,000000,30.6989,30.8437,29.3446,29.6157,35435.1,0
+RPT.US,D,20200529,000000,29.6513,30.1217,28.7123,29.6157,28566.6,0
+RPT.US,D,20200601,000000,29.5075,31.4213,29.0737,31.0241,43178.9,0
+RPT.US,D,20200602,000000,31.4213,32.108,31.3139,31.4213,90615.3,0
+RPT.US,D,20200603,000000,31.9995,33.5168,31.9995,33.1191,40858.1,0
+RPT.US,D,20200604,000000,33.2996,34.7799,33.0461,34.2027,52486.7,0
+RPT.US,D,20200605,000000,34.8161,38.2395,34.8161,35.6111,72744.6,0
+RPT.US,D,20200608,000000,36.5827,40.2734,36.5827,38.688,59030.9,0
+RPT.US,D,20200609,000000,37.8156,38.2675,34.6369,35.1765,58800.9,0
+RPT.US,D,20200610,000000,35.1765,36.3322,33.1553,34.5995,30660.6,0
+RPT.US,D,20200611,000000,32.83,34.0581,30.7714,31.7468,41769.6,0
+RPT.US,D,20200612,000000,33.3721,34.094,31.8555,33.4812,62386.1,0
+RPT.US,D,20200615,000000,32.108,34.2748,31.9629,33.625,39365.9,0
+RPT.US,D,20200616,000000,34.564,35.5737,33.5889,34.7083,37611.7,0
+RPT.US,D,20200617,000000,34.8533,34.889,33.4442,33.4812,47520.5,0
+RPT.US,D,20200618,000000,32.9022,33.6608,32.3243,32.4326,58868,0
+RPT.US,D,20200619,000000,32.8662,33.6046,31.783,32.5414,112699,0
+RPT.US,D,20200622,000000,31.8555,33.0834,31.8476,32.3243,50382,0
+RPT.US,D,20200623,000000,32.7944,33.9497,32.1801,33.3359,40672.3,0
+RPT.US,D,20200624,000000,32.7217,32.7758,31.2766,32.5414,37179,0
+RPT.US,D,20200625,000000,32.4693,33.5524,32.2163,33.4812,28736.2,0
+RPT.US,D,20200626,000000,33.1553,33.5889,31.6744,31.783,148920,0
+RPT.US,D,20200629,000000,32.0354,33.7329,31.7289,33.1191,52404.5,0
+RPT.US,D,20200630,000000,32.9022,33.3359,32.3614,33.2274,39441.3,0
+RPT.US,D,20200701,000000,33.2274,33.7329,32.3243,32.3243,26201.5,0
+RPT.US,D,20200702,000000,33.0461,33.0834,31.2408,31.3856,35127.3,0
+RPT.US,D,20200706,000000,31.9995,32.5779,31.3493,32.2525,42840.8,0
+RPT.US,D,20200707,000000,31.6744,31.6744,30.4828,30.6632,28234.9,0
+RPT.US,D,20200708,000000,30.4828,31.4213,29.9765,31.3493,34055.5,0
+RPT.US,D,20200709,000000,31.2408,31.2408,28.9655,29.1106,40364.7,0
+RPT.US,D,20200710,000000,28.9293,29.6513,28.6765,29.3989,42884.5,0
+RPT.US,D,20200713,000000,29.0019,29.3989,28.749,28.8938,48814.9,0
+RPT.US,D,20200714,000000,28.8938,30.1217,28.749,29.5075,29030.3,0
+RPT.US,D,20200715,000000,30.0491,31.9269,29.941,31.4213,47076.1,0
+RPT.US,D,20200716,000000,31.2766,32.1801,31.0606,31.53,22552.4,0
+RPT.US,D,20200717,000000,31.4939,31.783,31.1679,31.3493,26773.4,0
+RPT.US,D,20200720,000000,32.1438,32.1438,31.0606,31.3139,23946.3,0
+RPT.US,D,20200721,000000,31.3856,32.5414,31.3493,32.5414,33182.1,0
+RPT.US,D,20200722,000000,32.649,33.3721,32.2883,32.8662,27534.4,0
+RPT.US,D,20200723,000000,32.7944,33.3721,31.9995,32.108,19343,0
+RPT.US,D,20200724,000000,32.0354,32.3243,31.0241,31.3493,33937.2,0
+RPT.US,D,20200727,000000,31.3139,31.6026,30.7358,30.9889,19087.2,0
+RPT.US,D,20200728,000000,30.7714,31.4213,30.5546,30.6632,34349.7,0
+RPT.US,D,20200729,000000,30.808,31.2766,30.5546,31.2053,15968.3,0
+RPT.US,D,20200730,000000,30.7714,31.3139,30.3017,30.9162,14280.5,0
+RPT.US,D,20200731,000000,30.9162,31.1679,30.2479,31.1327,27811,0
+RPT.US,D,20200803,000000,31.0606,31.7107,30.5546,31.4939,30797.7,0
+RPT.US,D,20200804,000000,31.566,31.9629,31.0962,31.9269,21057.2,0
+RPT.US,D,20200805,000000,33.3721,34.4917,32.5053,34.3831,48813.2,0
+RPT.US,D,20200806,000000,33.9133,34.4557,33.7329,33.9497,22812.4,0
+RPT.US,D,20200807,000000,33.6608,34.2564,33.0108,34.2387,17065.7,0
+RPT.US,D,20200810,000000,34.5995,35.8282,34.5995,35.4306,24556.8,0
+RPT.US,D,20200811,000000,35.7532,36.8763,35.3577,35.8656,30754.3,0
+RPT.US,D,20200812,000000,36.4806,36.6603,34.8533,35.4306,25157.8,0
+RPT.US,D,20200813,000000,35.4306,35.9445,34.8427,35.0994,31883.5,0
+RPT.US,D,20200814,000000,34.8053,36.019,34.4745,35.4306,15083.4,0
+RPT.US,D,20200817,000000,35.4671,35.504,34.7324,35.1736,15823.7,0
+RPT.US,D,20200818,000000,34.9895,35.3577,34.2917,34.4383,23740.4,0
+RPT.US,D,20200819,000000,34.4016,35.1289,34.1075,34.5484,20175.3,0
+RPT.US,D,20200820,000000,34.8427,34.8796,34.144,34.4745,21036.5,0
+RPT.US,D,20200821,000000,34.6587,36.1273,34.144,35.873,56954.1,0
+RPT.US,D,20200824,000000,36.1273,37.3055,35.5409,36.4614,23440.7,0
+RPT.US,D,20200825,000000,37.0112,37.0112,36.019,36.3478,15762.5,0
+RPT.US,D,20200826,000000,36.4237,36.4237,34.2179,34.3287,28593.5,0
+RPT.US,D,20200827,000000,33.9969,34.9895,33.9969,34.2179,18742.3,0
+RPT.US,D,20200828,000000,34.6222,34.6229,34.1986,34.4016,14014.4,0
+RPT.US,D,20200831,000000,34.5852,34.6406,32.8209,33.5193,30446.9,0
+RPT.US,D,20200901,000000,33.1885,34.2359,33.0446,33.8871,15741.5,0
+RPT.US,D,20200902,000000,33.9239,34.144,33.4636,33.8132,14111,0
+RPT.US,D,20200903,000000,33.7029,33.961,32.4532,32.5635,24030.5,0
+RPT.US,D,20200904,000000,33.1149,33.4835,32.3798,33.3355,29601.1,0
+RPT.US,D,20200908,000000,33.078,34.4016,32.7908,34.144,21486.5,0
+RPT.US,D,20200909,000000,34.5484,34.5484,33.9058,34.3287,22124.8,0
+RPT.US,D,20200910,000000,34.5118,34.5852,33.6669,33.7406,13750,0
+RPT.US,D,20200911,000000,33.8504,33.8504,32.931,33.7763,15012,0
+RPT.US,D,20200914,000000,33.8504,34.8796,33.4873,34.4383,14981.7,0
+RPT.US,D,20200915,000000,34.7693,34.9895,34.3287,34.4383,14935.4,0
+RPT.US,D,20200916,000000,34.5484,35.9445,34.4019,35.4306,17230.6,0
+RPT.US,D,20200917,000000,35.1736,35.7125,35.0259,35.5775,12037.3,0
+RPT.US,D,20200918,000000,35.9445,36.4237,35.3208,35.7607,34084.3,0
+RPT.US,D,20200921,000000,35.4671,35.4671,34.0703,34.4383,25370.2,0
+RPT.US,D,20200922,000000,34.5852,35.0633,33.9239,34.8796,13106.3,0
+RPT.US,D,20200923,000000,34.8796,35.1736,32.7108,32.8952,42011.6,0
+RPT.US,D,20200924,000000,32.8579,34.5852,32.3798,33.8132,23090.2,0
+RPT.US,D,20200925,000000,33.5558,34.6222,33.5558,34.254,10828.2,0
+RPT.US,D,20200928,000000,34.8053,36.0744,28.1538,31.0936,284164,0
+RPT.US,D,20200929,000000,29.624,30.8364,29.1094,30.5424,357957,0
+RPT.US,D,20200930,000000,30.1385,31.7182,30.0831,30.4689,244080,0
+RPT.US,D,20201001,000000,30.8732,31.9761,30.5059,31.9395,40208.1,0
+RPT.US,D,20201002,000000,30.9101,32.5274,30.758,32.0494,33832.9,0
+RPT.US,D,20201005,000000,31.7182,32.4902,30.432,30.8732,76083,0
+RPT.US,D,20201006,000000,31.0203,32.2696,30.8732,30.9469,30560.8,0
+RPT.US,D,20201007,000000,31.1668,31.9395,30.7627,31.4243,56267,0
+RPT.US,D,20201008,000000,31.4243,32.1836,31.2709,31.9395,25215.8,0
+RPT.US,D,20201009,000000,32.3434,32.3434,31.6444,31.7182,32652.3,0
+RPT.US,D,20201012,000000,31.6444,31.7924,31.0569,31.277,26522.7,0
+RPT.US,D,20201013,000000,30.9101,31.5718,30.7627,31.3508,24686.1,0
+RPT.US,D,20201014,000000,31.277,31.4243,30.3222,30.5059,36467.3,0
+RPT.US,D,20201015,000000,30.4689,31.2406,30.1749,30.8364,26298.8,0
+RPT.US,D,20201016,000000,30.7995,31.0203,30.3182,30.432,13311.7,0
+RPT.US,D,20201019,000000,30.432,30.5059,29.624,29.7338,17541.5,0
+RPT.US,D,20201020,000000,30.065,30.3268,29.8442,29.9908,13461.5,0
+RPT.US,D,20201021,000000,29.9544,29.9908,29.4768,29.587,16662.7,0
+RPT.US,D,20201022,000000,29.77,29.9745,29.1459,29.329,31410.4,0
+RPT.US,D,20201023,000000,29.4029,30.3585,29.366,29.9908,29634.5,0
+RPT.US,D,20201026,000000,29.8075,29.8075,28.6313,29.329,27163.2,0
+RPT.US,D,20201027,000000,29.2922,29.6604,28.925,29.1094,27203,0
+RPT.US,D,20201028,000000,28.6313,28.9623,28.1163,28.7042,34902.6,0
+RPT.US,D,20201029,000000,28.5211,28.9618,27.9332,28.2636,22157,0
+RPT.US,D,20201030,000000,28.2267,28.558,27.8224,28.2267,25021.5,0
+RPT.US,D,20201102,000000,28.5211,29.1459,28.4136,28.8879,22570.4,0
+RPT.US,D,20201103,000000,29.2563,29.8625,29.0619,29.5134,18250.1,0
+RPT.US,D,20201104,000000,29.1459,29.6604,28.4112,29.0718,16919.6,0
+RPT.US,D,20201105,000000,28.999,29.5701,28.999,29.2922,33502.8,0
+RPT.US,D,20201106,000000,29.5134,30.3585,29.3172,30.2115,59255.8,0
+RPT.US,D,20201109,000000,31.2406,33.2988,30.7995,32.6739,53547.9,0
+RPT.US,D,20201110,000000,32.9681,35.0633,32.5274,34.8796,40282.3,0
+RPT.US,D,20201111,000000,34.8796,34.8796,33.7029,34.6954,42442.8,0
+RPT.US,D,20201112,000000,34.1811,34.7324,33.3355,34.1811,34014.8,0
+RPT.US,D,20201113,000000,34.6681,36.0513,34.4807,35.9034,16274.7,0
+RPT.US,D,20201116,000000,36.4275,37.1378,36.1354,36.8378,19393,0
+RPT.US,D,20201117,000000,36.3892,37.3994,36.0513,36.8763,15212.7,0
+RPT.US,D,20201118,000000,36.9878,37.6975,36.4275,36.4654,20193.3,0
+RPT.US,D,20201119,000000,36.4654,36.7639,35.9595,36.6143,20171.3,0
+RPT.US,D,20201120,000000,36.2761,36.6873,36.0895,36.6873,17298.1,0
+RPT.US,D,20201123,000000,36.9147,37.8516,36.5417,36.6524,23359.2,0
+RPT.US,D,20201124,000000,36.5757,38.5601,36.5757,38.5199,25924.4,0
+RPT.US,D,20201125,000000,38.155,38.9697,37.7758,38.155,17436.9,0
+RPT.US,D,20201127,000000,38.2235,38.4159,37.627,38.4159,11181.9,0
+RPT.US,D,20201130,000000,38.4837,38.4837,36.7258,37.1378,24370.9,0
+RPT.US,D,20201201,000000,37.474,38.1153,36.9147,37.2111,23452.9,0
+RPT.US,D,20201202,000000,37.2111,37.666,36.9878,37.627,7448.2,0
+RPT.US,D,20201203,000000,37.7758,38.7441,37.5486,37.8114,10202.6,0
+RPT.US,D,20201204,000000,38.155,39.5722,38.0623,39.4944,15274.7,0
+RPT.US,D,20201207,000000,39.6134,39.6134,38.4159,39.1254,11827,0
+RPT.US,D,20201208,000000,39.0475,39.9086,38.8607,39.6134,13406.6,0
+RPT.US,D,20201209,000000,40.0602,40.2488,39.3511,40.0972,18649.1,0
+RPT.US,D,20201210,000000,40.0972,40.0972,38.8607,39.4944,14655.1,0
+RPT.US,D,20201211,000000,39.2689,39.8717,38.8607,39.1664,15440.3,0
+RPT.US,D,20201214,000000,39.3101,39.8717,38.6401,38.8205,17575.9,0
+RPT.US,D,20201215,000000,38.9697,39.7568,38.8607,39.6134,12760.7,0
+RPT.US,D,20201216,000000,39.5722,39.7775,38.7441,38.9697,23466.3,0
+RPT.US,D,20201217,000000,39.1664,40.0151,38.7843,39.7199,27104.4,0
+RPT.US,D,20201218,000000,39.8348,40.093,37.9983,37.9983,49820.8,0
+RPT.US,D,20201221,000000,37.7758,38.4837,37.4502,38.4159,25070.7,0
+RPT.US,D,20201222,000000,38.708,38.9365,37.9983,38.5998,22830.9,0
+RPT.US,D,20201223,000000,38.5199,39.5722,38.1911,38.9697,13420.2,0
+RPT.US,D,20201224,000000,39.1951,39.1951,38.2957,38.7843,3112.26,0
+RPT.US,D,20201228,000000,38.5998,39.8717,38.3757,38.4159,17841.5,0
+RPT.US,D,20201229,000000,38.3757,38.9005,37.627,38.4477,28561.8,0
+RPT.US,D,20201230,000000,38.2235,39.0845,38.2235,38.9365,24612.4,0
+RPT.US,D,20201231,000000,38.9365,39.4207,38.4837,39.1664,30488.2,0
+RPT.US,D,20210104,000000,39.1951,39.1951,37.5174,38.4477,31843.3,0
+RPT.US,D,20210105,000000,38.4477,39.1254,37.7364,38.075,19210.1,0
+RPT.US,D,20210106,000000,38.708,40.2325,38.708,39.8717,25181.2,0
+RPT.US,D,20210107,000000,39.7568,40.0602,39.0106,39.5355,12147.3,0
+RPT.US,D,20210108,000000,39.5355,39.7323,38.4477,39.4207,6998.19,0
+RPT.US,D,20210111,000000,39.0475,39.5355,38.7843,39.232,9763.86,0
+RPT.US,D,20210112,000000,39.3837,39.6871,38.9005,39.5355,18513.3,0
+RPT.US,D,20210113,000000,39.4576,39.8143,39.1254,39.3511,9061.89,0
+RPT.US,D,20210114,000000,39.6871,40.6958,39.232,40.3556,15980.8,0
+RPT.US,D,20210115,000000,39.9414,39.9414,39.0475,39.6134,12137.8,0
+RPT.US,D,20210119,000000,39.3101,39.6462,38.5601,39.0845,29385,0
+RPT.US,D,20210120,000000,38.9365,39.6462,38.9365,39.4944,12499.7,0
+RPT.US,D,20210121,000000,39.4944,40.1341,39.1951,39.7939,14546.8,0
+RPT.US,D,20210122,000000,39.0106,40.2078,38.9206,40.2078,14645.6,0
+RPT.US,D,20210125,000000,39.6871,40.3268,39.0721,39.4576,13634.6,0
+RPT.US,D,20210126,000000,39.8348,40.1095,38.7441,39.0106,13737.8,0
+RPT.US,D,20210127,000000,38.4159,38.5601,37.1035,37.9983,28302.5,0
+RPT.US,D,20210128,000000,37.9983,38.5601,37.1378,38.1911,25775.1,0
+RPT.US,D,20210129,000000,38.0342,38.0342,36.5757,36.8763,19689.4,0
+RPT.US,D,20210201,000000,36.9147,37.5486,36.0154,37.2893,20110.4,0
+RPT.US,D,20210202,000000,37.7758,37.959,37.2111,37.666,15445.2,0
+RPT.US,D,20210203,000000,37.3644,38.5601,37.2893,38.4837,21184.8,0
+RPT.US,D,20210204,000000,38.3354,39.1705,38.2555,39.0475,9968.01,0
+RPT.US,D,20210205,000000,39.0845,39.232,38.7843,39.0106,10356.5,0
+RPT.US,D,20210208,000000,39.232,39.9086,39.1664,39.9086,16401.3,0
+RPT.US,D,20210209,000000,39.5722,39.9209,39.4207,39.4207,10374.8,0
+RPT.US,D,20210210,000000,39.6871,40.0643,39.4576,39.6462,8780.67,0
+RPT.US,D,20210211,000000,39.7939,40.2078,39.5355,39.9824,13221.2,0
+RPT.US,D,20210212,000000,39.8717,40.6589,39.8717,40.4333,9980.94,0
+RPT.US,D,20210216,000000,40.6958,40.9581,40.2488,40.7366,13572.9,0
+RPT.US,D,20210217,000000,40.5481,40.6793,39.5355,39.6871,14442.4,0
+RPT.US,D,20210218,000000,39.7199,39.7939,38.5601,38.6804,18320.1,0
+RPT.US,D,20210219,000000,38.7441,39.6871,38.7441,38.9365,14504.4,0
+RPT.US,D,20210222,000000,39.4576,40.9581,38.6804,40.5809,20870.4,0
+RPT.US,D,20210223,000000,40.8394,40.8394,39.6502,40.0234,11355.6,0
+RPT.US,D,20210224,000000,40.3965,42.0815,40.1751,41.7822,20353.5,0
+RPT.US,D,20210225,000000,41.9298,42.3848,41.0688,41.5567,41044.7,0
+RPT.US,D,20210226,000000,41.3313,42.5655,41.3313,42.1224,18190.8,0
+RPT.US,D,20210301,000000,42.6474,43.6519,42.6064,43.2419,23640.9,0
+RPT.US,D,20210302,000000,43.0904,43.373,42.4874,43.2419,7427.71,0
+RPT.US,D,20210303,000000,43.5411,44.3651,43.2785,43.4345,13802.2,0
+RPT.US,D,20210304,000000,43.7256,43.7256,42.4874,42.5655,24621.9,0
+RPT.US,D,20210305,000000,43.9878,44.5206,42.6266,44.1767,34970.2,0
+RPT.US,D,20210308,000000,43.6926,45.1523,43.6926,44.9306,27737.6,0
+RPT.US,D,20210309,000000,44.9306,45.2222,44.2507,44.7014,26326.4,0
+RPT.US,D,20210310,000000,45.0008,45.6769,44.5458,45.4886,32712.3,0
+RPT.US,D,20210311,000000,46.1197,46.5791,45.452,46.5381,17391.3,0
+RPT.US,D,20210312,000000,46.4234,47.6652,46.4234,47.358,24030.2,0
+RPT.US,D,20210315,000000,47.0631,48.4775,46.7968,48.4491,20457.9,0
+RPT.US,D,20210316,000000,47.9974,48.1084,47.2429,47.6248,20237.4,0
+RPT.US,D,20210317,000000,47.2392,47.8868,46.9395,47.8868,17405.7,0
+RPT.US,D,20210318,000000,48.1987,49.3255,47.2801,47.6652,54081.8,0
+RPT.US,D,20210319,000000,47.4688,48.0341,45.5458,46.9395,56753.3,0
+RPT.US,D,20210322,000000,47.0915,47.0915,46.0297,46.3701,16291.5,0
+RPT.US,D,20210323,000000,44.0497,45.6483,41.323,43.9801,68999.9,0
+RPT.US,D,20210324,000000,45.1568,45.7226,41.8562,42.0406,76674,0
+RPT.US,D,20210325,000000,41.737,43.6356,41.0935,42.8851,63569.8,0
+RPT.US,D,20210326,000000,43.4796,43.5614,42.1962,43.4796,30799.9,0
+RPT.US,D,20210329,000000,43.6356,44.3569,42.4177,42.4549,22936.3,0
+RPT.US,D,20210330,000000,42.6144,43.1843,42.1962,43.0696,27482.7,0
+RPT.US,D,20210331,000000,43.0696,43.8651,41.2492,41.3599,120840,0
+RPT.US,D,20210401,000000,41.889,43.373,41.737,43.373,35532.4,0
+RPT.US,D,20210405,000000,44.0497,44.0497,42.7621,43.2951,28165.9,0
+RPT.US,D,20210406,000000,43.5986,43.5986,42.8851,43.1062,23946.5,0
+RPT.US,D,20210407,000000,43.2951,43.373,42.7621,43.1843,21517.7,0
+RPT.US,D,20210408,000000,42.9468,43.5986,42.725,43.5986,32126.5,0
+RPT.US,D,20210409,000000,43.451,43.8651,42.9182,43.2951,20345.3,0
+RPT.US,D,20210412,000000,43.2951,43.7502,43.2174,43.6356,14939,0
+RPT.US,D,20210413,000000,43.451,43.8651,42.7621,43.7134,16950.1,0
+RPT.US,D,20210414,000000,43.5986,44.0126,43.2951,43.5614,23563.6,0
+RPT.US,D,20210415,000000,43.7909,43.9471,43.0286,43.5986,19075.5,0
+RPT.US,D,20210416,000000,43.8241,43.9059,43.0696,43.6356,21314.1,0
+RPT.US,D,20210419,000000,43.4141,43.7502,42.4957,43.0286,56445,0
+RPT.US,D,20210420,000000,43.0286,43.5614,42.4177,43.336,41778.4,0
+RPT.US,D,20210421,000000,43.373,44.7014,43.1435,44.7014,34741.7,0
+RPT.US,D,20210422,000000,45.1568,45.7999,44.7748,45.3823,50370,0
+RPT.US,D,20210423,000000,45.5706,46.2144,45.5706,45.8782,44021.1,0
+RPT.US,D,20210426,000000,46.6041,46.8253,46.071,46.104,23189.2,0
+RPT.US,D,20210427,000000,46.2558,46.6041,45.7226,46.0297,20050.9,0
+RPT.US,D,20210428,000000,46.104,47.0543,46.104,46.6697,29945,0
+RPT.US,D,20210429,000000,46.8987,46.9726,46.2964,46.5218,17906.2,0
+RPT.US,D,20210430,000000,46.1769,46.6697,46.104,46.3329,17884.7,0
+RPT.US,D,20210503,000000,46.4439,46.6697,46.0297,46.6041,22062.4,0
+RPT.US,D,20210504,000000,46.6697,46.6697,45.7226,45.837,23664.3,0
+RPT.US,D,20210505,000000,46.2558,46.5624,46.0297,46.4439,13981.5,0
+RPT.US,D,20210506,000000,46.2144,46.7057,45.8823,46.6697,22629,0
+RPT.US,D,20210507,000000,46.2558,47.8094,46.2558,47.7684,33416,0
+RPT.US,D,20210510,000000,47.9607,48.5672,47.4609,47.8094,30104.2,0
+RPT.US,D,20210511,000000,46.7473,47.1329,45.7999,47.0915,29928.6,0
+RPT.US,D,20210512,000000,47.1611,47.1611,45.1568,45.2673,27633.2,0
+RPT.US,D,20210513,000000,45.5379,46.4439,45.3447,46.3329,15016.9,0
+RPT.US,D,20210514,000000,46.6041,47.2801,46.5218,47.1611,19766.2,0
+RPT.US,D,20210517,000000,47.4325,47.7684,46.8987,47.6945,19597.4,0
+RPT.US,D,20210518,000000,47.7316,48.3827,47.5425,47.5834,24545.3,0
+RPT.US,D,20210519,000000,47.1942,47.772,46.6204,47.6945,16869.8,0
+RPT.US,D,20210520,000000,47.5425,47.9691,47.0468,47.7348,9607.27,0
+RPT.US,D,20210521,000000,48.4323,48.7027,47.6248,47.891,36016.3,0
+RPT.US,D,20210524,000000,48.231,49.0062,47.6945,48.9325,17453.5,0
+RPT.US,D,20210525,000000,49.1252,49.1252,48.2718,48.3128,24862.4,0
+RPT.US,D,20210526,000000,48.3918,49.1252,48.2068,48.9325,9429.22,0
+RPT.US,D,20210527,000000,49.088,49.1252,48.5471,48.5471,14965.6,0
+RPT.US,D,20210528,000000,48.8948,48.8948,47.9896,48.5471,16268.6,0
+RPT.US,D,20210601,000000,48.7027,49.088,48.3543,48.5836,25248,0
+RPT.US,D,20210602,000000,48.773,49.0472,48.4323,48.5471,10998,0
+RPT.US,D,20210603,000000,48.3918,48.666,48.231,48.5471,6925.02,0
+RPT.US,D,20210604,000000,48.7436,49.1252,48.043,48.8545,15132.5,0
+RPT.US,D,20210607,000000,48.8545,49.1252,48.7436,49.0472,17562.8,0
+RPT.US,D,20210608,000000,49.088,50.1631,48.9652,50.0515,31389.4,0
+RPT.US,D,20210609,000000,50.2846,51.1267,50.2032,50.3507,22588.2,0
+RPT.US,D,20210610,000000,50.0515,50.7442,49.4331,49.4331,14952.7,0
+RPT.US,D,20210611,000000,49.2031,49.6296,48.773,49.3549,10718.7,0
+RPT.US,D,20210614,000000,49.3135,49.6414,48.5062,48.773,12736.8,0
+RPT.US,D,20210615,000000,48.625,48.773,48.043,48.2068,10275,0
+RPT.US,D,20210616,000000,48.043,48.8134,47.8134,48.4689,11763.9,0
+RPT.US,D,20210617,000000,48.3543,48.5836,47.3701,47.5059,14875.1,0
+RPT.US,D,20210618,000000,46.8498,47.932,46.7761,47.5834,43080.1,0
+RPT.US,D,20210621,000000,47.9691,49.7437,47.6945,49.1252,20744.8,0
+RPT.US,D,20210622,000000,49.088,49.4532,48.3543,49.3135,10907,0
+RPT.US,D,20210623,000000,49.3549,49.892,49.0062,49.3135,19105,0
+RPT.US,D,20210624,000000,49.4696,49.5472,48.773,49.5106,15290,0
+RPT.US,D,20210625,000000,49.5472,49.7034,48.2068,48.2068,55268.7,0
+RPT.US,D,20210628,000000,48.3918,48.4689,47.6652,48.2068,12158.7,0
+RPT.US,D,20210629,000000,48.3543,48.625,48.1823,48.3918,16054.7,0
+RPT.US,D,20210630,000000,50.2846,50.2846,48.7927,50.0107,34066.3,0
+RPT.US,D,20210701,000000,50.0887,51.048,49.9735,50.5885,18981.6,0
+RPT.US,D,20210702,000000,50.0887,50.7855,49.6618,50.5885,15353.4,0
+RPT.US,D,20210706,000000,50.7855,50.7855,49.7034,50.2032,13442.7,0
+RPT.US,D,20210707,000000,50.4331,50.4331,49.6296,49.8542,10319.7,0
+RPT.US,D,20210708,000000,49.2731,49.7437,48.4737,48.8545,15218.1,0
+RPT.US,D,20210709,000000,49.3135,50.0887,49.3135,49.892,13016.8,0
+RPT.US,D,20210712,000000,50.0887,50.703,49.7852,50.4743,7898.7,0
+RPT.US,D,20210713,000000,50.5517,50.5517,49.1252,49.1252,8007.24,0
+RPT.US,D,20210714,000000,49.3549,49.6618,48.773,49.088,14734.4,0
+RPT.US,D,20210715,000000,49.0062,50.4743,48.8545,50.4331,20093.1,0
+RPT.US,D,20210716,000000,50.3507,51.1466,50.3224,50.703,18661.8,0
+RPT.US,D,20210719,000000,50.5112,50.5112,48.8948,49.3549,25731,0
+RPT.US,D,20210720,000000,49.7852,51.048,49.4696,50.3507,26057.6,0
+RPT.US,D,20210721,000000,50.2846,51.4748,50.2846,50.9743,12415.8,0
+RPT.US,D,20210722,000000,50.703,50.7442,49.7437,49.8141,9409.46,0
+RPT.US,D,20210723,000000,49.8141,50.0887,49.3958,49.8141,8393.83,0
+RPT.US,D,20210726,000000,50.1631,50.7442,50.0887,50.4743,7793.33,0
+RPT.US,D,20210727,000000,50.0887,50.1631,49.7852,50.0887,9640.44,0
+RPT.US,D,20210728,000000,49.8141,50.5112,49.5106,50.2449,12998.5,0
+RPT.US,D,20210729,000000,50.3917,50.9336,50.0887,50.2846,12230.9,0
+RPT.US,D,20210730,000000,49.9735,50.6263,48.4112,48.8545,41999.9,0
+RPT.US,D,20210802,000000,49.2031,50.0887,49.0264,49.2731,16009.1,0
+RPT.US,D,20210803,000000,49.5472,49.5472,48.4689,48.9696,10826,0
+RPT.US,D,20210804,000000,48.4323,49.1662,48.3918,48.8545,11222.6,0
+RPT.US,D,20210805,000000,48.773,50.3917,48.773,50.2846,9152.14,0
+RPT.US,D,20210806,000000,50.6664,53.5528,50.6664,52.9417,34866.3,0
+RPT.US,D,20210809,000000,53.2087,53.3608,52.2818,53.2087,25942.9,0
+RPT.US,D,20210810,000000,53.7092,53.943,53.4425,53.9015,17313.2,0
+RPT.US,D,20210811,000000,53.943,53.943,51.3234,53.5894,24164.4,0
+RPT.US,D,20210812,000000,54.0529,54.9049,53.7092,54.5538,25759.8,0
+RPT.US,D,20210813,000000,54.6725,55.4603,54.086,54.557,13922.7,0
+RPT.US,D,20210816,000000,54.3651,54.4374,53.2659,53.5364,17881.8,0
+RPT.US,D,20210817,000000,53.3067,53.93,53.0487,53.7744,11680.9,0
+RPT.US,D,20210818,000000,53.3067,54.3651,53.3067,53.5364,14882.7,0
+RPT.US,D,20210819,000000,53.2247,53.6185,52.483,53.6185,16206.6,0
+RPT.US,D,20210820,000000,53.2247,53.3067,52.409,52.9183,63728.8,0
+RPT.US,D,20210823,000000,53.1101,53.9705,52.7571,52.7571,20071.8,0
+RPT.US,D,20210824,000000,53.1879,53.4213,52.7571,52.7978,34943.4,0
+RPT.US,D,20210825,000000,52.9183,53.2247,52.6388,52.7213,23464.6,0
+RPT.US,D,20210826,000000,52.483,53.3847,52.4464,53.3438,28884.5,0
+RPT.US,D,20210827,000000,53.4632,54.557,53.4632,54.3237,26001.7,0
+RPT.US,D,20210830,000000,54.4374,54.7129,53.7744,54.2415,13971.2,0
+RPT.US,D,20210831,000000,54.1635,55.3575,54.1635,55.2629,18924.2,0
+RPT.US,D,20210901,000000,55.3366,55.8082,54.7544,55.2223,18940.6,0
+RPT.US,D,20210902,000000,55.4178,55.4178,54.3441,54.557,9000.67,0
+RPT.US,D,20210903,000000,54.7916,54.7916,53.697,54.3237,13869.3,0
+RPT.US,D,20210907,000000,54.5209,54.557,52.8775,52.9593,23027.3,0
+RPT.US,D,20210908,000000,53.0285,54.3651,52.8358,54.2415,21682.8,0
+RPT.US,D,20210909,000000,54.2821,54.4017,53.6185,53.6185,14958.3,0
+RPT.US,D,20210910,000000,53.5777,53.5777,52.7978,53.3438,13292.9,0
+RPT.US,D,20210913,000000,53.7324,54.1231,53.3067,53.3847,12153.1,0
+RPT.US,D,20210914,000000,53.7324,53.7324,52.9386,53.0693,10013.8,0
+RPT.US,D,20210915,000000,52.9183,53.5002,52.68,53.3438,9690.44,0
+RPT.US,D,20210916,000000,53.3847,53.6673,52.6013,53.1101,7526.01,0
+RPT.US,D,20210917,000000,53.2247,53.7324,52.2531,52.9912,100710,0
+RPT.US,D,20210920,000000,52.327,52.5608,51.7613,52.0531,19222.5,0
+RPT.US,D,20210921,000000,52.6388,52.7213,51.9754,52.13,15933.7,0
+RPT.US,D,20210922,000000,52.409,52.7978,51.8193,51.9007,16680.1,0
+RPT.US,D,20210923,000000,51.6629,53.152,51.4871,52.8775,12913.6,0
+RPT.US,D,20210924,000000,52.483,53.1879,52.483,52.7571,9848.49,0
+RPT.US,D,20210927,000000,53.0693,53.5777,52.4622,52.5201,27750,0
+RPT.US,D,20210928,000000,52.2119,52.9912,52.0927,52.7213,9519.22,0
+RPT.US,D,20210929,000000,52.6388,53.152,52.13,52.8358,6346.23,0
+RPT.US,D,20210930,000000,53.3067,53.3067,52.016,52.7571,20507.9,0
+RPT.US,D,20211001,000000,52.9183,54.2821,52.8775,53.6185,20123.8,0
+RPT.US,D,20211004,000000,53.6593,54.4017,53.6593,54.2415,10608.5,0
+RPT.US,D,20211005,000000,54.3237,54.6725,54.0121,54.3237,7724.06,0
+RPT.US,D,20211006,000000,53.8935,54.4056,53.7744,54.3237,7326.49,0
+RPT.US,D,20211007,000000,54.7129,55.1402,54.2055,54.631,28079.1,0
+RPT.US,D,20211008,000000,54.7129,55.3366,54.1635,54.988,16861,0
+RPT.US,D,20211011,000000,55.4976,55.4976,54.7916,54.9097,7506.25,0
+RPT.US,D,20211012,000000,54.988,55.341,54.9097,54.988,10145.8,0
+RPT.US,D,20211013,000000,54.9097,55.0292,54.7129,55.0292,4465.7,0
+RPT.US,D,20211014,000000,55.1029,55.4751,54.7544,55.1816,11962.2,0
+RPT.US,D,20211015,000000,55.8445,55.8445,54.8327,54.8327,14779.8,0
+RPT.US,D,20211018,000000,54.631,55.4178,54.5862,55.2223,13256.8,0
+RPT.US,D,20211019,000000,55.2223,55.2223,54.3651,54.9097,7437.71,0
+RPT.US,D,20211020,000000,54.8241,55.3767,54.7544,55.2223,14562.9,0
+RPT.US,D,20211021,000000,55.3366,56.2343,55.3366,56.0046,15230.8,0
+RPT.US,D,20211022,000000,56.1606,56.3162,56.0414,56.12,12518.3,0
+RPT.US,D,20211025,000000,56.12,56.8248,55.8445,56.6692,13500,0
+RPT.US,D,20211026,000000,56.9842,56.9842,56.0414,56.0414,8215.78,0
+RPT.US,D,20211027,000000,55.8082,56.0414,55.3442,55.6108,8727.01,0
+RPT.US,D,20211028,000000,55.7714,55.8082,55.1816,55.4178,6596.72,0
+RPT.US,D,20211029,000000,55.3366,55.5735,54.8327,55.3767,10736.8,0
+RPT.US,D,20211101,000000,55.6108,56.0046,55.2629,55.8863,9890.2,0
+RPT.US,D,20211102,000000,56.12,56.12,54.8327,55.0292,9521.17,0
+RPT.US,D,20211103,000000,54.9469,56.2381,54.7544,55.9688,12065.6,0
+RPT.US,D,20211104,000000,56.1606,56.5136,55.4178,56.12,17298.1,0
+RPT.US,D,20211105,000000,56.12,57.6489,55.8489,57.375,24184.6,0
+RPT.US,D,20211108,000000,57.4894,57.5829,56.2762,56.8248,19807.7,0
+RPT.US,D,20211109,000000,57.0588,57.4113,56.1606,56.2381,36681.9,0
+RPT.US,D,20211110,000000,56.2762,57.1398,56.2762,57.0997,11716.3,0
+RPT.US,D,20211111,000000,56.9028,57.0215,56.0414,56.6324,16991.3,0
+RPT.US,D,20211112,000000,56.5504,56.7879,55.5575,55.6361,12100.2,0
+RPT.US,D,20211115,000000,55.4751,56.0744,55.3157,55.6361,21905.3,0
+RPT.US,D,20211116,000000,55.9149,55.9149,54.4056,54.6806,15603.7,0
+RPT.US,D,20211117,000000,54.4838,54.6806,54.1635,54.5248,12528.3,0
+RPT.US,D,20211118,000000,54.3237,54.5248,53.3322,53.8084,20051.1,0
+RPT.US,D,20211119,000000,53.6063,54.3651,53.5246,53.8846,14374.4,0
+RPT.US,D,20211122,000000,53.9267,54.7998,53.1313,54.4838,12931.4,0
+RPT.US,D,20211123,000000,54.3237,54.7587,53.6879,54.0086,12452.4,0
+RPT.US,D,20211124,000000,53.7664,54.5614,53.0905,53.8084,10277.2,0
+RPT.US,D,20211126,000000,52.9708,52.9708,50.864,51.7777,23947.5,0
+RPT.US,D,20211129,000000,52.3766,52.4172,51.3432,51.7,19381.8,0
+RPT.US,D,20211130,000000,51.3803,51.7416,50.1868,50.2688,31328.2,0
+RPT.US,D,20211201,000000,51.0236,51.4579,49.908,49.9491,21234.8,0
+RPT.US,D,20211202,000000,49.986,51.1633,49.908,50.8269,12218.7,0
+RPT.US,D,20211203,000000,51.0236,51.0236,49.908,50.027,7517.23,0
+RPT.US,D,20211206,000000,50.027,51.5399,50.027,51.4579,10114.6,0
+RPT.US,D,20211207,000000,51.5769,51.9342,51.3432,51.4169,10222.8,0
+RPT.US,D,20211208,000000,51.3015,51.9544,51.1831,51.3015,5686.46,0
+RPT.US,D,20211209,000000,50.8269,51.7416,50.703,51.1019,7746.5,0
+RPT.US,D,20211210,000000,50.9413,51.1431,50.1868,50.4251,16626.4,0
+RPT.US,D,20211213,000000,50.2281,51.7416,49.7532,51.7416,46023.4,0
+RPT.US,D,20211214,000000,51.7416,52.2572,51.1019,51.4987,23667.8,0
+RPT.US,D,20211215,000000,51.3015,53.9667,50.5443,52.4913,53639.1,0
+RPT.US,D,20211216,000000,52.6519,52.6921,51.1019,51.2613,27251.5,0
+RPT.US,D,20211217,000000,51.2613,51.6594,50.5229,50.9413,48745.9,0
+RPT.US,D,20211220,000000,50.3838,50.4251,48.9165,50.1089,30317.9,0
+RPT.US,D,20211221,000000,50.5443,51.6182,50.3105,50.7855,26677.1,0
+RPT.US,D,20211222,000000,50.9,51.5399,50.5472,50.9825,21062.8,0
+RPT.US,D,20211223,000000,51.1431,52.0365,51.1431,51.7777,9510.19,0
+RPT.US,D,20211227,000000,51.8595,52.7332,51.5399,52.0566,9303.12,0
+RPT.US,D,20211228,000000,51.9007,52.3559,51.7,51.7,7543.08,0
+RPT.US,D,20211229,000000,51.5769,51.6594,50.9,51.1431,10791.4,0
+RPT.US,D,20211230,000000,50.9,52.2161,50.9,51.6182,17819.8,0
+RPT.US,D,20211231,000000,51.7416,52.6149,51.7416,52.3354,10552.9,0
+RPT.US,D,20220103,000000,52.4913,53.6063,51.9342,53.0487,24833.4,0
+RPT.US,D,20220104,000000,53.0074,54.2821,53.0074,53.6879,19047.2,0
+RPT.US,D,20220105,000000,54.0086,54.0086,52.6519,53.2087,25724.6,0
+RPT.US,D,20220106,000000,53.3322,54.0448,52.6921,52.6921,17148.6,0
+RPT.US,D,20220107,000000,52.852,53.5326,52.6921,53.2533,15733.5,0
+RPT.US,D,20220110,000000,53.655,54.0167,53.1344,53.3359,14815.9,0
+RPT.US,D,20220111,000000,53.5326,53.655,52.8108,53.213,12472.9,0
+RPT.US,D,20220112,000000,53.0937,53.0937,52.2943,52.5326,47457,0
+RPT.US,D,20220113,000000,52.4131,53.655,52.4131,53.2533,10799.9,0
+RPT.US,D,20220114,000000,52.7739,53.3724,52.4542,53.1722,9393.85,0
+RPT.US,D,20220118,000000,52.8108,52.8973,51.6105,52.0927,16453,0
+RPT.US,D,20220119,000000,52.4131,52.4131,51.2492,51.2899,10827.7,0
+RPT.US,D,20220120,000000,51.2492,51.2899,50.2897,50.9707,23637.8,0
+RPT.US,D,20220121,000000,50.8098,51.5734,50.3343,50.5279,22753.6,0
+RPT.US,D,20220124,000000,50.2485,50.6911,48.9242,50.2071,23413.1,0
+RPT.US,D,20220125,000000,49.7685,51.6105,49.0472,51.4911,17770.3,0
+RPT.US,D,20220126,000000,51.8102,52.6519,50.8883,51.2899,23243.1,0
+RPT.US,D,20220127,000000,51.6501,52.0531,50.8513,50.9707,12732.4,0
+RPT.US,D,20220128,000000,51.0119,51.5734,50.2897,51.5318,17556.7,0
+RPT.US,D,20220131,000000,51.2126,52.2907,51.2126,52.2531,16540.3,0
+RPT.US,D,20220201,000000,51.8514,52.1713,51.2126,51.6105,12913.9,0
+RPT.US,D,20220202,000000,51.331,51.331,50.3308,50.9707,12676.6,0
+RPT.US,D,20220203,000000,50.367,51.1547,50.367,50.9707,14305.1,0
+RPT.US,D,20220204,000000,50.7279,50.7279,49.5274,50.3308,23063.4,0
+RPT.US,D,20220207,000000,50.1293,50.4907,49.7367,50.2071,15661,0
+RPT.US,D,20220208,000000,50.048,50.4495,49.8467,50.367,13211,0
+RPT.US,D,20220209,000000,50.4083,50.7279,49.6088,49.6865,14547.6,0
+RPT.US,D,20220210,000000,49.408,50.4495,49.3671,49.486,18002.8,0
+RPT.US,D,20220211,000000,49.4492,50.4495,49.088,49.3255,11375.1,0
+RPT.US,D,20220214,000000,49.6458,49.9699,48.7273,49.408,12542.9,0
+RPT.US,D,20220215,000000,49.8052,50.048,49.3671,49.6088,9237.51,0
+RPT.US,D,20220216,000000,49.486,49.8467,49.486,49.8467,5847.92,0
+RPT.US,D,20220217,000000,49.486,49.6865,49.088,49.2071,22285.1,0
+RPT.US,D,20220218,000000,48.7637,49.6458,48.6862,49.248,14185.9,0
+RPT.US,D,20220222,000000,49.2071,49.2071,47.6453,48.043,23798.7,0
+RPT.US,D,20220223,000000,48.2839,48.2839,45.9601,46.1197,29741.1,0
+RPT.US,D,20220224,000000,44.1558,46.4439,43.9965,46.1608,26255.9,0
+RPT.US,D,20220225,000000,46.5624,46.841,46.3002,46.6816,13519.5,0
+RPT.US,D,20220228,000000,46.5218,46.6409,45.398,45.6403,19556,0
+RPT.US,D,20220301,000000,45.6403,46.0419,44.9597,45.8409,23510.7,0
+RPT.US,D,20220302,000000,46.202,47.038,46.083,46.6041,10522.4,0
+RPT.US,D,20220303,000000,47.1611,47.1611,45.9601,46.7225,26041.5,0
+RPT.US,D,20220304,000000,46.7639,46.7639,44.6766,44.9184,23075.1,0
+RPT.US,D,20220307,000000,45.0375,45.3571,44.1558,44.1558,28257.1,0
+RPT.US,D,20220308,000000,44.7178,45.0786,44.2793,44.4388,34836,0
+RPT.US,D,20220309,000000,45.0786,46.6409,44.9184,46.5624,33239.2,0
+RPT.US,D,20220310,000000,46.0419,46.3209,45.3612,45.7226,16814,0
+RPT.US,D,20220311,000000,46.2431,46.3209,45.3205,45.4395,23078,0
+RPT.US,D,20220314,000000,45.8823,45.8823,44.197,44.5169,27662.2,0
+RPT.US,D,20220315,000000,45.0375,45.2386,44.6766,45.0786,18843.8,0
+RPT.US,D,20220316,000000,45.6809,46.4029,45.4801,46.0011,30784.3,0
+RPT.US,D,20220317,000000,45.3447,45.8782,45.2222,45.7553,20988,0
+RPT.US,D,20220318,000000,45.837,45.837,44.9761,45.5093,35332.4,0
+RPT.US,D,20220321,000000,45.427,45.4681,44.7463,45.2222,23970.9,0
+RPT.US,D,20220322,000000,45.1403,45.5498,44.7713,44.8532,18712.3,0
+RPT.US,D,20220323,000000,44.935,44.935,44.197,44.8123,41716.9,0
+RPT.US,D,20220324,000000,45.3859,45.3859,44.5658,44.7301,13207.1,0
+RPT.US,D,20220325,000000,44.7713,44.935,44.4839,44.8942,17031.3,0
+RPT.US,D,20220328,000000,44.7301,45.3859,44.6481,45.2627,25607.8,0
+RPT.US,D,20220329,000000,45.5911,47.1081,45.3447,46.9032,25222.4,0
+RPT.US,D,20220330,000000,46.4931,46.4931,45.714,45.9601,26217.6,0
+RPT.US,D,20220331,000000,46.083,48.297,46.0419,48.0922,70103.6,0
+RPT.US,D,20220401,000000,47.1901,47.7227,46.2468,47.313,32428.2,0
+RPT.US,D,20220404,000000,46.9851,47.2307,45.837,46.2882,19005.5,0
+RPT.US,D,20220405,000000,46.2059,46.6984,45.181,45.181,21212.1,0
+RPT.US,D,20220406,000000,45.1403,45.181,44.1525,44.3202,25071.7,0
+RPT.US,D,20220407,000000,44.402,44.5658,43.0696,43.254,26597.3,0
+RPT.US,D,20220408,000000,42.3112,43.2951,41.6962,42.6395,36556.1,0
+RPT.US,D,20220411,000000,42.6395,42.9468,42.0651,42.4751,21719.7,0
+RPT.US,D,20220412,000000,42.7213,43.0079,41.9831,42.1472,14612.7,0
+RPT.US,D,20220413,000000,42.1472,42.8031,41.9012,42.5979,14722,0
+RPT.US,D,20220414,000000,42.8031,43.418,42.557,42.6395,22707,0
+RPT.US,D,20220418,000000,42.6395,43.7458,42.4751,42.5161,24744.1,0
+RPT.US,D,20220419,000000,42.5979,42.844,40.1791,40.261,43377.4,0
+RPT.US,D,20220420,000000,40.4251,41.4091,40.3841,40.6301,21367.5,0
+RPT.US,D,20220421,000000,40.7531,41.1024,39.9742,40.0151,21900.9,0
+RPT.US,D,20220422,000000,39.9333,40.0151,39.1132,39.3591,20666.2,0
+RPT.US,D,20220425,000000,39.0312,39.7281,38.1292,38.8673,26500.5,0
+RPT.US,D,20220426,000000,38.6622,39.2361,38.3157,38.4981,32041.6,0
+RPT.US,D,20220427,000000,38.5394,38.9083,37.9651,38.3342,32992.3,0
+RPT.US,D,20220428,000000,38.5394,39.6462,38.2932,39.2771,19765,0
+RPT.US,D,20220429,000000,39.4002,39.4411,38.0881,38.1701,28528.4,0
+RPT.US,D,20220502,000000,38.3342,38.3342,37.1452,37.8422,29541.3,0
+RPT.US,D,20220503,000000,37.6372,40.0151,37.6372,39.7692,26047.8,0
+RPT.US,D,20220504,000000,39.9742,41.0402,39.4002,41.0402,26317.8,0
+RPT.US,D,20220505,000000,40.7941,40.8762,38.5802,39.0312,26915.4,0
+RPT.US,D,20220506,000000,38.7441,39.8102,38.1292,38.5802,47357.8,0
+RPT.US,D,20220509,000000,38.6622,39.3183,37.4322,37.5552,53958.2,0
+RPT.US,D,20220510,000000,38.0062,39.1951,37.7601,38.9083,48946.8,0
+RPT.US,D,20220511,000000,38.8673,39.1542,37.7191,37.8013,55563.8,0
+RPT.US,D,20220512,000000,37.8422,37.8422,36.356,36.7762,95950.5,0
+RPT.US,D,20220513,000000,36.6495,37.5784,36.6495,37.1564,40914.6,0
+RPT.US,D,20220516,000000,36.9872,38.1696,36.7943,37.6628,27199.8,0
+RPT.US,D,20220517,000000,37.874,39.7317,37.494,39.6052,35646.4,0
+RPT.US,D,20220518,000000,40.2807,42.8985,40.2807,41.1674,65980.1,0
+RPT.US,D,20220519,000000,41.1674,41.1674,39.3096,39.3519,46104.9,0
+RPT.US,D,20220520,000000,39.5629,39.9431,39.0268,39.7317,28429.5,0
+RPT.US,D,20220523,000000,40.1539,42.3074,39.774,41.8852,43798.8,0
+RPT.US,D,20220524,000000,41.7163,42.9408,41.1674,42.6031,32891,0
+RPT.US,D,20220525,000000,42.2229,43.6164,42.2229,43.2364,34970.5,0
+RPT.US,D,20220526,000000,43.4895,44.7145,43.2153,44.2074,18216.6,0
+RPT.US,D,20220527,000000,44.4185,45.1095,44.0385,44.4609,17048.7,0
+RPT.US,D,20220531,000000,44.123,45.1362,43.8694,44.5453,24173.3,0
+RPT.US,D,20220601,000000,44.7145,44.9252,43.8275,44.5029,30986.1,0
+RPT.US,D,20220602,000000,44.5874,44.6298,43.701,44.5874,18774.6,0
+RPT.US,D,20220603,000000,44.1654,44.2919,43.1941,43.912,27352.1,0
+RPT.US,D,20220606,000000,43.7855,45.3009,43.701,44.9252,64929,0
+RPT.US,D,20220607,000000,45.5589,47.7544,45.1997,47.0362,106102,0
+RPT.US,D,20220608,000000,47.839,47.839,46.1072,46.1497,65907.2,0
+RPT.US,D,20220609,000000,46.0231,47.3319,45.6432,46.2763,47943.3,0
+RPT.US,D,20220610,000000,46.0231,46.0231,44.5453,45.0517,36930.8,0
+RPT.US,D,20220613,000000,44.5453,44.5453,42.1808,42.3074,58563.3,0
+RPT.US,D,20220614,000000,42.3497,42.3497,41.1252,41.674,59210.1,0
+RPT.US,D,20220615,000000,42.2653,42.4763,40.3229,40.7873,56698.4,0
+RPT.US,D,20220616,000000,40.4074,40.4074,37.7052,38.2961,65284.8,0
+RPT.US,D,20220617,000000,38.3384,39.394,38.0852,38.9718,71822.7,0
+RPT.US,D,20220621,000000,39.6052,40.7873,39.3096,39.8585,46332.5,0
+RPT.US,D,20220622,000000,39.8585,40.5762,39.0985,40.2807,52827.3,0
+RPT.US,D,20220623,000000,40.0697,40.7452,39.774,40.6186,51092,0
+RPT.US,D,20220624,000000,40.9563,43.7429,40.9563,42.7718,666195,0
+RPT.US,D,20220627,000000,42.9831,43.0674,40.8719,40.9141,69563.7,0
+RPT.US,D,20220628,000000,41.5051,42.2653,41.1252,41.843,35860,0
+RPT.US,D,20220629,000000,42.0542,42.0542,40.344,40.4074,43117.5,0
+RPT.US,D,20220630,000000,39.9431,40.7452,39.6897,40.4919,30665.5,0
+RPT.US,D,20220701,000000,40.4074,41.4631,40.1539,41.0409,32079.4,0
+RPT.US,D,20220705,000000,40.4496,41.6736,39.4786,41.0409,49851.9,0
+RPT.US,D,20220706,000000,41.1252,41.1252,39.9007,40.4074,25956.9,0
+RPT.US,D,20220707,000000,40.5762,41.9275,40.5762,41.4631,20971.2,0
+RPT.US,D,20220708,000000,41.4631,41.7159,40.7873,41.1252,13488.6,0
+RPT.US,D,20220711,000000,40.9985,41.3362,40.534,40.7873,15021.9,0
+RPT.US,D,20220712,000000,40.4074,41.8008,40.4074,41.2096,14017,0
+RPT.US,D,20220713,000000,40.7873,41.7585,40.7873,41.6319,14394.9,0
+RPT.US,D,20220714,000000,41.4631,41.4631,40.1539,40.6186,24471.2,0
+RPT.US,D,20220715,000000,41.083,42.0961,40.5041,41.7585,19188.8,0
+RPT.US,D,20220718,000000,42.1386,42.1386,40.8719,41.3362,19174.8,0
+RPT.US,D,20220719,000000,41.3362,42.9408,41.3362,42.3074,18614.7,0
+RPT.US,D,20220720,000000,42.2653,43.3208,42.1808,43.2364,12952.4,0
+RPT.US,D,20220721,000000,43.4474,43.8694,42.9831,43.7429,12570.1,0
+RPT.US,D,20220722,000000,43.9539,44.1654,43.1519,43.7855,14073.1,0
+RPT.US,D,20220725,000000,43.7855,44.334,43.2785,44.2074,18187.7,0
+RPT.US,D,20220726,000000,44.2919,44.7145,43.7429,44.7145,15232.4,0
+RPT.US,D,20220727,000000,44.7987,46.2341,44.7987,46.1917,16850.7,0
+RPT.US,D,20220728,000000,46.0231,46.6593,45.8545,46.4452,17993.7,0
+RPT.US,D,20220729,000000,46.7834,46.7834,45.3902,46.5297,29555.4,0
+RPT.US,D,20220801,000000,46.4452,47.2898,46.0271,46.9093,32414.8,0
+RPT.US,D,20220802,000000,47.0785,47.3319,45.6147,45.77,33267.1,0
+RPT.US,D,20220803,000000,46.2763,47.0785,45.6432,45.8545,10294.3,0
+RPT.US,D,20220804,000000,46.1497,46.1497,45.1362,45.6432,17221.6,0
+RPT.US,D,20220805,000000,42.9831,43.3631,42.1808,42.7718,37240.8,0
+RPT.US,D,20220808,000000,43.0674,44.1654,43.0674,44.1654,22510,0
+RPT.US,D,20220809,000000,44.1654,44.1654,42.5185,43.4474,29976.3,0
+RPT.US,D,20220810,000000,43.8275,44.3335,43.4895,43.7429,26662.2,0
+RPT.US,D,20220811,000000,43.9965,44.7566,43.7855,44.7566,25405.1,0
+RPT.US,D,20220812,000000,44.7131,44.7517,43.7478,44.0198,25419,0
+RPT.US,D,20220815,000000,43.8032,44.1065,43.5432,44.1065,11537.4,0
+RPT.US,D,20220816,000000,43.7164,43.955,43.1966,43.2401,30041.5,0
+RPT.US,D,20220817,000000,42.8934,42.9612,42.3302,42.3302,16834.2,0
+RPT.US,D,20220818,000000,42.2867,42.8934,42.2867,42.6766,8380.99,0
+RPT.US,D,20220819,000000,42.5034,43.1099,42.1568,42.6766,23540.2,0
+RPT.US,D,20220822,000000,42.2433,42.2867,41.1173,41.2469,19097,0
+RPT.US,D,20220823,000000,41.2469,41.5503,40.9436,41.2902,9806.67,0
+RPT.US,D,20220824,000000,41.507,41.507,40.9004,40.9004,8182.96,0
+RPT.US,D,20220825,000000,41.1603,41.6369,41.1385,41.4202,6151.18,0
+RPT.US,D,20220826,000000,41.3769,41.4827,40.9436,40.9436,7898.38,0
+RPT.US,D,20220829,000000,40.3805,41.1603,39.6512,40.857,26461.8,0
+RPT.US,D,20220830,000000,40.9004,40.9004,39.1674,39.2973,12093.7,0
+RPT.US,D,20220831,000000,39.5572,39.9905,39.2107,39.2107,14349.3,0
+RPT.US,D,20220901,000000,38.9938,40.0769,38.3874,38.734,27143.6,0
+RPT.US,D,20220902,000000,38.9938,39.4272,38.4741,38.734,17725.3,0
+RPT.US,D,20220906,000000,38.9506,38.9506,37.6942,38.0407,17655.4,0
+RPT.US,D,20220907,000000,37.6942,38.6474,37.6942,38.4741,17698.1,0
+RPT.US,D,20220908,000000,37.9974,38.7882,37.9974,38.5607,12928.5,0
+RPT.US,D,20220909,000000,38.8207,39.6438,38.6906,39.3838,12239.8,0
+RPT.US,D,20220912,000000,39.4272,40.2938,39.3838,39.6005,13727.3,0
+RPT.US,D,20220913,000000,38.9938,39.8172,38.3874,38.6474,11841.6,0
+RPT.US,D,20220914,000000,38.6474,39.6438,38.5607,39.6005,19758.3,0
+RPT.US,D,20220915,000000,39.3406,39.9034,38.9506,38.9938,12643.5,0
+RPT.US,D,20220916,000000,38.864,40.0338,38.6906,39.9905,16631.5,0
+RPT.US,D,20220919,000000,39.7737,40.25,39.7737,40.1638,12799.9,0
+RPT.US,D,20220920,000000,39.9039,40.7269,39.5572,39.8605,16193,0
+RPT.US,D,20220921,000000,40.0338,40.2938,39.5572,39.7737,12964.3,0
+RPT.US,D,20220922,000000,39.6438,39.6438,38.6906,38.734,14164.7,0
+RPT.US,D,20220923,000000,37.7375,37.902,36.8276,36.871,23182.2,0
+RPT.US,D,20220926,000000,36.8276,37.2145,33.8381,33.8814,37376.8,0
+RPT.US,D,20220927,000000,34.0547,34.3579,33.4023,33.6215,16332.2,0
+RPT.US,D,20220928,000000,33.7513,35.181,33.7513,35.0945,19370.5,0
+RPT.US,D,20220929,000000,34.7047,34.7047,32.495,32.7116,21691.7,0
+RPT.US,D,20220930,000000,32.7983,33.5345,32.3215,32.5384,30112.4,0
+RPT.US,D,20221003,000000,32.8416,33.7081,31.7585,33.1883,18251.6,0
+RPT.US,D,20221004,000000,33.7081,36.0477,33.7081,35.9178,27781.5,0
+RPT.US,D,20221005,000000,35.2245,35.3112,33.7513,34.6613,10200.8,0
+RPT.US,D,20221006,000000,34.5745,34.9212,33.5689,34.0547,9519.32,0
+RPT.US,D,20221007,000000,33.968,33.968,32.5384,33.0148,18976.1,0
+RPT.US,D,20221010,000000,32.6249,33.3181,32.1052,32.1916,13378.8,0
+RPT.US,D,20221011,000000,32.2349,33.9243,31.7585,33.6215,19519.6,0
+RPT.US,D,20221012,000000,33.9247,33.9247,32.5813,33.2315,9498.32,0
+RPT.US,D,20221013,000000,32.4517,34.2064,31.8883,33.8381,14564.9,0
+RPT.US,D,20221014,000000,33.968,34.4447,33.5348,33.7513,15231.7,0
+RPT.US,D,20221017,000000,33.8381,34.5313,33.3181,33.4915,9799.75,0
+RPT.US,D,20221018,000000,34.7047,35.0079,33.5348,34.0979,10951.7,0
+RPT.US,D,20221019,000000,33.2749,33.4047,32.3215,32.8416,11539.1,0
+RPT.US,D,20221020,000000,32.9282,33.4481,32.3001,32.5384,8665.8,0
+RPT.US,D,20221021,000000,32.7116,32.9716,32.4082,32.5816,6104.56,0
+RPT.US,D,20221024,000000,33.0148,33.6648,32.7116,32.9716,7893.53,0
+RPT.US,D,20221025,000000,32.9282,35.0295,32.7983,34.618,12234.2,0
+RPT.US,D,20221026,000000,34.9212,35.8745,34.9212,35.4845,10279.8,0
+RPT.US,D,20221027,000000,35.9178,37.0009,35.9178,36.4376,9992.93,0
+RPT.US,D,20221028,000000,36.611,37.2175,36.3047,37.2175,8029.01,0
+RPT.US,D,20221031,000000,37.0009,37.5209,36.5459,36.7843,14226.1,0
+RPT.US,D,20221101,000000,37.2608,37.5859,35.6577,36.7843,17571.4,0
+RPT.US,D,20221102,000000,36.871,36.9577,35.5279,35.9612,14226.3,0
+RPT.US,D,20221103,000000,35.7443,35.8063,34.878,35.3112,9685.04,0
+RPT.US,D,20221104,000000,34.9212,35.7488,34.4447,34.9645,19834.9,0
+RPT.US,D,20221107,000000,35.0945,35.5711,35.0511,35.3978,22846,0
+RPT.US,D,20221108,000000,35.4845,35.6577,35.0511,35.3978,9476.62,0
+RPT.US,D,20221109,000000,35.138,35.3112,34.7047,35.0945,20444,0
+RPT.US,D,20221110,000000,35.138,36.611,35.138,36.4811,41456,0
+RPT.US,D,20221111,000000,36.6543,37.6508,36.6543,37.4775,27208.6,0
+RPT.US,D,20221114,000000,37.5221,37.5221,35.8674,35.9123,27696.9,0
+RPT.US,D,20221115,000000,36.4488,36.6274,36.0464,36.4488,19097.9,0
+RPT.US,D,20221116,000000,36.4488,36.4488,34.5706,34.8389,17621.9,0
+RPT.US,D,20221117,000000,34.5257,34.6152,33.855,34.6152,12319.2,0
+RPT.US,D,20221118,000000,35.1519,35.1519,34.6152,34.8835,8831.11,0
+RPT.US,D,20221121,000000,34.8835,34.9641,34.3469,34.8835,25500.3,0
+RPT.US,D,20221122,000000,34.973,35.0178,34.6601,34.7048,11421,0
+RPT.US,D,20221123,000000,34.8389,34.973,34.5706,34.7048,11300.1,0
+RPT.US,D,20221125,000000,34.9283,35.2164,34.7048,35.0625,10621,0
+RPT.US,D,20221128,000000,34.7942,34.9502,34.6152,34.6601,12717.2,0
+RPT.US,D,20221129,000000,34.7942,35.1073,34.5706,34.9283,10938.3,0
+RPT.US,D,20221130,000000,34.9283,35.0625,34.1233,34.8835,16799.3,0
+RPT.US,D,20221201,000000,34.8835,35.3754,34.7942,35.2414,15459.3,0
+RPT.US,D,20221202,000000,34.8835,35.1113,34.7942,35.0178,8822.61,0
+RPT.US,D,20221205,000000,34.8389,35.0343,33.9445,34.0338,16135.2,0
+RPT.US,D,20221206,000000,34.1682,34.1682,33.5866,33.8103,14237.3,0
+RPT.US,D,20221207,000000,33.6314,33.8997,33.5419,33.7208,7702.15,0
+RPT.US,D,20221208,000000,33.8997,33.8997,33.5463,33.7208,16817.2,0
+RPT.US,D,20221209,000000,33.6762,33.9891,33.5419,33.855,6141.86,0
+RPT.US,D,20221212,000000,33.8103,33.855,33.4077,33.6314,26475.2,0
+RPT.US,D,20221213,000000,33.7656,34.326,33.6314,33.6314,15040.7,0
+RPT.US,D,20221214,000000,33.6762,33.9891,33.448,33.8103,27583.6,0
+RPT.US,D,20221215,000000,33.6314,33.7656,33.2735,33.4971,12876.2,0
+RPT.US,D,20221216,000000,33.4971,33.4971,32.7817,32.9606,27103.5,0
+RPT.US,D,20221219,000000,33.0499,33.4525,32.6027,32.6473,16815,0
+RPT.US,D,20221220,000000,32.558,33.0946,32.4238,32.5134,11605.7,0
+RPT.US,D,20221221,000000,32.7817,33.1842,32.6473,32.8262,11899.8,0
+RPT.US,D,20221222,000000,32.4686,32.6027,31.8425,32.4238,16336.4,0
+RPT.US,D,20221223,000000,32.4686,32.9632,31.8872,32.4238,20282.8,0
+RPT.US,D,20221227,000000,32.2896,32.5134,31.5742,32.1108,22948.5,0
+RPT.US,D,20221228,000000,32.2896,32.3791,31.3952,31.8872,23827.1,0
+RPT.US,D,20221229,000000,32.2002,32.7817,31.7977,32.3345,20501.7,0
+RPT.US,D,20221230,000000,32.1108,32.6922,31.753,32.4238,16940.2,0
+RPT.US,D,20230103,000000,32.8262,33.4525,32.6922,32.8262,8658.26,0
+RPT.US,D,20230104,000000,33.3631,34.3524,33.1842,34.0785,22399.2,0
+RPT.US,D,20230105,000000,34.1233,34.2575,33.5803,33.6314,4927.93,0
+RPT.US,D,20230106,000000,34.0338,34.969,33.8103,34.8835,8322.19,0
+RPT.US,D,20230109,000000,35.2861,35.6886,34.973,35.1073,9553.79,0
+RPT.US,D,20230110,000000,34.8835,36.0464,34.6601,35.9123,13805.5,0
+RPT.US,D,20230111,000000,36.0017,36.6725,36.0017,36.4936,13670.2,0
+RPT.US,D,20230112,000000,36.7173,37.5669,36.3146,37.3432,16383.4,0
+RPT.US,D,20230113,000000,37.4775,38.3718,37.3432,38.3718,7877.23,0
+RPT.US,D,20230117,000000,38.4614,39.1323,38.3718,39.0429,11605.7,0
+RPT.US,D,20230118,000000,39.0875,39.7136,37.4328,38.9087,11533.7,0
+RPT.US,D,20230119,000000,38.6403,39.2664,38.2064,38.6403,14482.3,0
+RPT.US,D,20230120,000000,38.7744,39.1323,38.4614,39.1323,13008.1,0
+RPT.US,D,20230123,000000,38.6851,39.982,38.5509,39.3558,16677.9,0
+RPT.US,D,20230124,000000,39.5795,39.9373,38.9533,38.9533,7857.77,0
+RPT.US,D,20230125,000000,38.4614,39.1323,38.4614,39.1323,8065.72,0
+RPT.US,D,20230126,000000,39.4453,39.6242,38.3272,38.6403,13129.3,0
+RPT.US,D,20230127,000000,38.2825,39.1323,37.9248,38.9087,12164.3,0
+RPT.US,D,20230130,000000,38.9533,39.0423,38.4168,38.4614,8884.55,0
+RPT.US,D,20230131,000000,38.4614,39.4006,38.4168,39.2216,12061.6,0
+RPT.US,D,20230201,000000,39.177,39.7378,38.9533,39.3558,24943.7,0
+RPT.US,D,20230202,000000,39.3558,41.3235,39.0429,39.9373,24778,0
+RPT.US,D,20230203,000000,39.5795,39.6689,39.2216,39.2216,8269.2,0
+RPT.US,D,20230206,000000,38.8192,39.311,38.4614,38.5955,12582.4,0
+RPT.US,D,20230207,000000,38.6403,38.998,38.0142,38.2377,15281.3,0
+RPT.US,D,20230208,000000,38.1036,39.177,37.88,38.9533,13185.5,0
+RPT.US,D,20230209,000000,39.2216,39.7584,38.7744,39.0429,20749.9,0
+RPT.US,D,20230210,000000,38.9087,39.5347,38.5526,39.5347,17751.8,0
+RPT.US,D,20230213,000000,39.311,40.4291,39.311,40.4291,6422.93,0
+RPT.US,D,20230214,000000,40.0715,40.2949,39.4006,39.982,11657.4,0
+RPT.US,D,20230215,000000,39.6242,39.8925,39.3558,39.8031,4855.49,0
+RPT.US,D,20230216,000000,39.6689,40.0267,38.9087,39.8478,14316.2,0
+RPT.US,D,20230217,000000,39.7136,40.787,39.6689,40.6976,14316.2,0
+RPT.US,D,20230221,000000,40.2949,40.2949,39.0429,39.311,18826.9,0
+RPT.US,D,20230222,000000,39.5795,39.9373,39.1323,39.1323,16060.3,0
+RPT.US,D,20230223,000000,39.4453,39.7127,37.9695,38.8192,29981,0
+RPT.US,D,20230224,000000,38.8192,39.0429,37.7906,38.9533,11152.7,0
+RPT.US,D,20230227,000000,39.1323,39.3558,38.7052,38.8639,7799.64,0
+RPT.US,D,20230228,000000,38.7298,39.0429,37.4775,37.4775,14250.3,0
+RPT.US,D,20230301,000000,37.254,37.5221,36.6279,37.0303,9906.63,0
+RPT.US,D,20230302,000000,36.5383,37.5669,36.0017,37.2092,11473.6,0
+RPT.US,D,20230303,000000,36.6725,36.6725,34.3695,34.3917,71229.1,0
+RPT.US,D,20230306,000000,34.6601,34.8835,33.9891,34.0338,30282.7,0
+RPT.US,D,20230307,000000,33.7656,34.2123,32.6922,32.8711,25388.5,0
+RPT.US,D,20230308,000000,32.9606,33.1842,32.133,32.6922,23944.9,0
+RPT.US,D,20230309,000000,32.8262,32.9382,31.753,31.9767,31147.5,0
+RPT.US,D,20230310,000000,32.1108,32.3795,31.3057,31.3504,34784.9,0
+RPT.US,D,20230313,000000,31.2164,31.2164,29.2039,29.83,53410.4,0
+RPT.US,D,20230314,000000,30.814,31.3952,30.456,30.6349,65901.4,0
+RPT.US,D,20230315,000000,30.4112,30.7686,29.338,29.9194,46000.4,0
+RPT.US,D,20230316,000000,29.1297,29.8265,28.8507,29.5477,39001.7,0
+RPT.US,D,20230317,000000,29.5477,29.8334,27.457,27.5964,40768.6,0
+RPT.US,D,20230320,000000,27.5035,28.6648,27.5035,28.4327,39253.5,0
+RPT.US,D,20230321,000000,28.8973,29.9194,28.8973,29.6406,23545.2,0
+RPT.US,D,20230322,000000,29.7336,30.0124,29.1297,29.1297,13801.5,0
+RPT.US,D,20230323,000000,29.3154,29.5435,29.0368,29.0831,19599.7,0
+RPT.US,D,20230324,000000,29.0368,29.873,28.6186,29.873,20536.5,0
+RPT.US,D,20230327,000000,30.4305,30.7556,29.4552,29.9659,12010,0
+RPT.US,D,20230328,000000,29.873,30.2911,29.3628,29.7801,29270.9,0
+RPT.US,D,20230329,000000,30.0587,30.0587,29.5009,29.6871,13236.4,0
+RPT.US,D,20230330,000000,29.9194,29.9659,29.3619,29.6871,15636,0
+RPT.US,D,20230331,000000,30.0124,30.7095,29.8265,30.5698,16108.7,0
+RPT.US,D,20230403,000000,30.7092,31.6318,30.6902,31.3132,16085.4,0
+RPT.US,D,20230404,000000,31.5454,31.5454,30.9623,31.3132,10573.9,0
+RPT.US,D,20230405,000000,31.4062,31.8244,31.1739,31.8244,9047.6,0
+RPT.US,D,20230406,000000,31.8706,31.8706,31.2667,31.4525,4636.16,0
+RPT.US,D,20230410,000000,31.4525,31.499,30.0587,31.1272,14194.3,0
+RPT.US,D,20230411,000000,31.4062,31.7778,30.8061,31.3596,14492.4,0
+RPT.US,D,20230412,000000,31.7778,31.8244,31.0808,31.6846,12006.3,0
+RPT.US,D,20230413,000000,31.6385,31.7313,30.9414,31.7313,9480.68,0
+RPT.US,D,20230414,000000,31.8244,31.8244,30.8486,31.1272,11865.3,0
+RPT.US,D,20230417,000000,31.0808,31.7778,30.7556,31.5919,15590.1,0
+RPT.US,D,20230418,000000,31.5919,31.7931,31.1272,31.1272,12691,0
+RPT.US,D,20230419,000000,31.2203,31.499,30.8486,31.2203,17720.2,0
+RPT.US,D,20230420,000000,31.3132,32.1959,31.0808,31.1272,7234.81,0
+RPT.US,D,20230421,000000,31.2203,31.2667,30.5698,31.1739,12120.8,0
+RPT.US,D,20230424,000000,31.4525,31.77,30.6628,31.0808,7885.71,0
+RPT.US,D,20230425,000000,30.8486,31.1209,30.2446,30.2911,7109.54,0
+RPT.US,D,20230426,000000,30.1516,30.384,29.3154,29.6406,18174.4,0
+RPT.US,D,20230427,000000,29.873,30.2911,29.7568,30.2911,12964.2,0
+RPT.US,D,20230428,000000,30.1052,30.7092,30.1052,30.5698,15279.5,0
+RPT.US,D,20230501,000000,30.7092,30.7556,28.9438,28.9901,18739.6,0
+RPT.US,D,20230502,000000,29.1297,29.2691,27.7822,28.0144,28174.9,0
+RPT.US,D,20230503,000000,28.3864,28.9438,27.8752,27.9682,26071.9,0
+RPT.US,D,20230504,000000,27.8752,28.3398,27.5035,27.55,26212.9,0
+RPT.US,D,20230505,000000,27.5035,28.1061,25.6918,25.924,58048.7,0
+RPT.US,D,20230508,000000,25.831,26.7602,25.3199,25.7382,45619.4,0
+RPT.US,D,20230509,000000,25.7846,26.6207,25.227,26.017,37332.5,0
+RPT.US,D,20230510,000000,26.5278,26.5278,25.4594,25.7382,34914.8,0
+RPT.US,D,20230511,000000,25.7846,26.0632,24.9716,26.017,86073.2,0
+RPT.US,D,20230512,000000,25.6796,26.1614,25.4869,25.6796,37277.7,0
+RPT.US,D,20230515,000000,25.6796,25.9688,25.1978,25.4386,21134.1,0
+RPT.US,D,20230516,000000,25.5351,25.5351,24.8124,25.4869,43424.1,0
+RPT.US,D,20230517,000000,25.5351,26.0652,25.2459,25.8242,29623.8,0
+RPT.US,D,20230518,000000,25.8724,26.595,25.8724,26.5468,24284.4,0
+RPT.US,D,20230519,000000,26.6432,26.7878,26.2096,26.4505,38887.1,0
+RPT.US,D,20230522,000000,26.595,26.595,26.017,26.4023,23086.4,0
+RPT.US,D,20230523,000000,26.5468,27.0768,26.3542,26.3542,24012.9,0
+RPT.US,D,20230524,000000,26.3059,26.3781,25.776,26.017,14341.1,0
+RPT.US,D,20230525,000000,25.8724,25.8724,24.9569,25.3905,19351,0
+RPT.US,D,20230526,000000,25.1013,26.3059,25.0051,26.0652,34960.1,0
+RPT.US,D,20230530,000000,26.2578,27.1731,26.0652,26.9804,26326.2,0
+RPT.US,D,20230531,000000,27.125,27.3177,26.4023,26.4985,30413.6,0
+RPT.US,D,20230601,000000,26.4985,26.9443,26.328,26.6914,16736.8,0
+RPT.US,D,20230602,000000,27.0286,27.8477,26.9804,27.4622,106602,0
+RPT.US,D,20230605,000000,27.2696,27.7031,26.8841,27.0768,18787.7,0
+RPT.US,D,20230606,000000,27.125,27.8236,27.0286,27.5103,28485.8,0
+RPT.US,D,20230607,000000,27.8477,27.9924,27.4512,27.4622,14373.7,0
+RPT.US,D,20230608,000000,27.7031,27.7031,27.2213,27.7031,20154,0
+RPT.US,D,20230609,000000,27.7031,28.185,27.6067,28.185,14789.7,0
+RPT.US,D,20230612,000000,28.3295,28.6667,27.7513,28.4258,20285,0
+RPT.US,D,20230613,000000,28.2573,28.763,28.2573,28.5221,30466.5,0
+RPT.US,D,20230614,000000,29.0522,29.1245,28.185,28.6186,26439.7,0
+RPT.US,D,20230615,000000,28.6667,29.0792,28.3776,28.5221,26021.5,0
+RPT.US,D,20230616,000000,28.763,28.8594,28.2331,28.4258,22950.6,0
+RPT.US,D,20230620,000000,28.6667,28.6667,27.8477,27.944,34457.4,0
+RPT.US,D,20230621,000000,27.944,28.0644,27.7031,27.8477,20596.1,0
+RPT.US,D,20230622,000000,27.944,27.944,27.3658,27.7031,24405.8,0
+RPT.US,D,20230623,000000,27.2213,27.7031,26.8841,27.0286,15198.6,0
+RPT.US,D,20230626,000000,26.9804,27.7753,26.8749,27.4622,35405.3,0
+RPT.US,D,20230627,000000,27.4141,27.7031,27.2213,27.6067,70406,0
+RPT.US,D,20230628,000000,27.6067,27.944,27.5151,27.944,19863.6,0
+RPT.US,D,20230629,000000,28.0404,29.3894,27.7513,28.9558,108154,0
+RPT.US,D,20230630,000000,29.4857,30.0639,29.3894,29.5338,69344.3,0
+RPT.US,D,20230703,000000,32.7138,33.9182,32.4729,33.4846,173971,0
+RPT.US,D,20230705,000000,33.0992,33.1474,31.6539,33.0028,99275.8,0
+RPT.US,D,20230706,000000,32.6656,32.9066,32.0875,32.6176,55148.6,0
+RPT.US,D,20230707,000000,32.7138,33.2918,32.3765,32.5692,105918,0
+RPT.US,D,20230710,000000,32.5692,33.2918,32.5211,33.1474,113827,0
+RPT.US,D,20230711,000000,33.1956,33.7255,33.1474,33.5811,31295.3,0
+RPT.US,D,20230712,000000,33.7255,33.9665,33.5088,33.5811,32238.6,0
+RPT.US,D,20230713,000000,33.7255,34.4,33.7255,34.1592,42845.5,0
+RPT.US,D,20230714,000000,34.2556,34.2556,33.7737,34.1111,28673.4,0
+RPT.US,D,20230717,000000,33.9182,34.1592,33.6774,33.9665,28998,0
+RPT.US,D,20230718,000000,34.0629,34.4,33.8893,34.0146,55240.6,0
+RPT.US,D,20230719,000000,34.1111,34.6892,34.1111,34.3037,40513.5,0
+RPT.US,D,20230720,000000,34.4484,34.4963,34.1592,34.3037,55268.4,0
+RPT.US,D,20230721,000000,34.4484,34.641,34.0629,34.2556,65306.1,0
+RPT.US,D,20230724,000000,34.2556,34.5929,33.7255,34.0146,23880.7,0
+RPT.US,D,20230725,000000,34.0146,34.2556,33.6051,33.8701,29227,0
+RPT.US,D,20230726,000000,34.0629,34.3519,33.9182,34.2075,40168.2,0
+RPT.US,D,20230727,000000,34.2556,34.3519,33.3883,33.3883,17028.2,0
+RPT.US,D,20230728,000000,33.5811,33.6292,33.0028,33.3883,26782.6,0
+RPT.US,D,20230731,000000,33.2437,33.6292,33.1474,33.2437,23856.6,0
+RPT.US,D,20230801,000000,33.0992,33.4365,32.9066,33.1956,18600.2,0
+RPT.US,D,20230802,000000,33.0028,33.0992,32.7138,32.9066,18160.8,0
+RPT.US,D,20230803,000000,32.8584,32.8584,32.1116,32.232,14479.4,0
+RPT.US,D,20230804,000000,31.8466,32.9066,31.8466,32.7138,16035.2,0
+RPT.US,D,20230807,000000,32.7621,33.0992,32.7621,32.9066,12955.5,0
+RPT.US,D,20230808,000000,32.6656,32.9066,32.232,32.6656,37594.3,0
+RPT.US,D,20230809,000000,32.5692,33.0028,32.5692,32.8101,43877.6,0
+RPT.US,D,20230810,000000,32.8584,33.0964,32.4729,32.6656,25439.3,0
+RPT.US,D,20230811,000000,32.7621,32.9066,32.6176,32.8584,29117.8,0
+RPT.US,D,20230814,000000,32.4117,32.8584,32.3123,32.8584,43254.8,0
+RPT.US,D,20230815,000000,32.8584,32.8584,32.3128,32.5108,11622.6,0
+RPT.US,D,20230816,000000,32.0146,32.4612,32.0146,32.2627,29389.9,0
+RPT.US,D,20230817,000000,32.4117,32.4117,32.0643,32.3123,18737.8,0
+RPT.US,D,20230818,000000,31.8656,32.362,31.8656,32.1635,25762.6,0
+RPT.US,D,20230821,000000,32.0146,32.362,31.8656,31.8656,14907,0
+RPT.US,D,20230822,000000,31.9648,32.0643,31.6671,31.8656,22150.1,0
+RPT.US,D,20230823,000000,31.9154,32.2627,31.7665,32.0643,98676,0
+RPT.US,D,20230824,000000,32.0146,32.4612,31.9154,32.0146,33463.3,0
+RPT.US,D,20230825,000000,32.0643,32.612,31.9648,32.1635,38913.9,0
+RPT.US,D,20230828,000000,32.1139,32.908,32.1139,32.8086,51961.9,0
+RPT.US,D,20230829,000000,32.7591,33.3546,32.7591,33.2058,37984.9,0
+RPT.US,D,20230830,000000,33.2553,33.3546,33.032,33.2553,54955.2,0
+RPT.US,D,20230831,000000,33.2553,33.6027,33.2553,33.5036,39294.2,0
+RPT.US,D,20230901,000000,33.5036,33.6524,33.3546,33.5036,22224.4,0
+RPT.US,D,20230905,000000,33.2553,33.3546,33.0072,33.2553,24483.1,0
+RPT.US,D,20230906,000000,33.2553,33.2553,32.7093,32.9575,20609.8,0
+RPT.US,D,20230907,000000,32.908,33.1065,32.908,32.9575,29500.9,0
+RPT.US,D,20230908,000000,33.0569,33.3546,32.8584,33.156,28822.6,0
+RPT.US,D,20230911,000000,33.156,33.454,33.0569,33.4043,40104.4,0
+RPT.US,D,20230912,000000,33.2553,33.6524,33.2553,33.305,21219.9,0
+RPT.US,D,20230913,000000,33.454,33.454,33.1065,33.2553,38425.9,0
+RPT.US,D,20230914,000000,33.2553,33.7766,33.2553,33.7021,48498,0
+RPT.US,D,20230915,000000,33.6524,33.7517,33.454,33.5533,64094.3,0
+RPT.US,D,20230918,000000,33.6027,33.6524,33.4043,33.5533,34648.7,0
+RPT.US,D,20230919,000000,33.4043,33.7021,33.3794,33.6027,24597.9,0
+RPT.US,D,20230920,000000,33.5533,33.8014,33.0072,33.0072,28277.6,0
+RPT.US,D,20230921,000000,32.7591,32.908,31.8159,31.8159,16139.2,0
+RPT.US,D,20230922,000000,31.8159,32.4612,31.8159,32.2131,90773.1,0
+RPT.US,D,20230925,000000,31.9648,32.4612,31.9648,32.2627,56703.1,0
+RPT.US,D,20230926,000000,32.1139,32.1139,31.0715,31.0715,26659.4,0
+RPT.US,D,20230927,000000,31.1211,31.5023,30.9226,31.0219,22158.5,0
+RPT.US,D,20230928,000000,30.873,31.1211,30.5751,30.9722,14901.3,0
+RPT.US,D,20230929,000000,30.9722,31.9648,30.9722,31.9648,28028.4,0
+RPT.US,D,20231002,000000,31.5678,31.8151,31.3196,31.6671,34955,0
+RPT.US,D,20231003,000000,31.5678,31.5678,30.8233,31.1211,25286.8,0
+RPT.US,D,20231004,000000,30.873,31.3196,30.4759,31.0715,21533.8,0
+RPT.US,D,20231005,000000,31.1211,31.9154,30.7836,31.7169,20155.9,0
+RPT.US,D,20231006,000000,31.3196,32.2627,31.3196,32.0146,7664.55,0
+RPT.US,D,20231009,000000,31.8159,32.7591,31.7169,32.7591,8389.04,0
+RPT.US,D,20231010,000000,32.9575,33.0072,32.6822,32.7093,18714.4,0
+RPT.US,D,20231011,000000,32.908,33.1065,32.7341,32.9575,16157.1,0
+RPT.US,D,20231012,000000,32.908,32.908,32.4117,32.908,8608.45,0
+RPT.US,D,20231013,000000,33.1065,33.1065,32.2627,32.362,7273.1,0
+RPT.US,D,20231016,000000,32.5605,32.8336,32.5108,32.5108,19299.5,0
+RPT.US,D,20231017,000000,32.5605,32.9026,32.4612,32.6101,9780,0
+RPT.US,D,20231018,000000,32.6101,32.6101,31.8656,31.9648,6099.33,0
+RPT.US,D,20231019,000000,31.9154,31.9648,31.5183,31.5183,4538.53,0
+RPT.US,D,20231020,000000,31.4189,31.8159,31.1211,31.6175,25645.4,0
+RPT.US,D,20231023,000000,26.1578,26.257,20.4993,21.889,311214,0
+RPT.US,D,20231024,000000,21.889,21.9883,20.8468,21.9883,144633,0
+RPT.US,D,20231025,000000,21.7401,22.1372,20.5489,20.8468,93118.6,0
+RPT.US,D,20231026,000000,20.8468,21.5415,20.8468,20.9459,51847.3,0
+RPT.US,D,20231027,000000,21.2437,21.2437,20.2511,20.5489,78852.5,0
+RPT.US,D,20231030,000000,20.4,20.8962,20.3504,20.7474,44645.7,0
+RPT.US,D,20231031,000000,20.9459,21.9148,20.7474,21.4423,72710.6,0
+RPT.US,D,20231101,000000,21.2437,21.889,20.7969,20.9957,54113.4,0
+RPT.US,D,20231102,000000,21.2933,21.8393,20.8962,21.3927,79381.3,0
+RPT.US,D,20231103,000000,22.5839,23.3285,20.8468,22.1372,139739,0
+RPT.US,D,20231106,000000,22.1372,22.7825,21.7897,22.5343,70955.6,0
+RPT.US,D,20231107,000000,22.5839,22.9809,22.3357,22.8321,35268.8,0
+RPT.US,D,20231108,000000,22.8321,23.0802,22.5839,22.8321,53140.1,0
+RPT.US,D,20231109,000000,22.8817,22.8817,21.2437,21.5415,37533.4,0
+RPT.US,D,20231110,000000,21.6904,22.0876,21.5912,22.0379,34209.3,0
+RPT.US,D,20231113,000000,21.9386,23.9241,21.4423,23.4773,111890,0
+RPT.US,D,20231114,000000,23.8839,23.9855,22.461,23.02,53525.6,0
+RPT.US,D,20231115,000000,23.02,23.833,22.6643,22.9183,58805.6,0
+RPT.US,D,20231116,000000,22.9183,23.2739,22.4101,22.5626,27220.9,0
+RPT.US,D,20231117,000000,22.5118,23.4265,22.4865,23.1725,36356.5,0
+RPT.US,D,20231120,000000,23.02,23.3756,22.9183,23.1725,17994.8,0
+RPT.US,D,20231121,000000,22.6643,23.833,22.6643,23.3248,31172.6,0
+RPT.US,D,20231122,000000,23.3756,23.6298,23.0708,23.4773,18299,0
+RPT.US,D,20231124,000000,23.5282,24.0364,23.5282,23.8839,7976.3,0
+RPT.US,D,20231127,000000,23.6806,23.8636,22.6134,23.5282,58772.3,0
+RPT.US,D,20231128,000000,23.4265,23.833,22.7659,23.7314,29440.8,0
+RPT.US,D,20231129,000000,23.8839,24.4937,23.8839,24.1379,19591.3,0
+RPT.US,D,20231130,000000,24.3921,24.4429,23.9346,24.0364,40320.3,0
+RPT.US,D,20231201,000000,24.1888,24.8494,23.9346,24.7985,31875.5,0
+RPT.US,D,20231204,000000,24.5445,24.9002,24.3412,24.5953,17806.7,0
+RPT.US,D,20231205,000000,24.6462,24.6462,24.2397,24.3921,12633.4,0
+RPT.US,D,20231206,000000,24.3412,24.8494,23.833,24.1379,30935,0
+RPT.US,D,20231207,000000,24.3412,24.4937,24.1379,24.3921,23081.5,0
+RPT.US,D,20231208,000000,24.1888,25.4084,24.1888,25.1542,18553.3,0
+RPT.US,D,20231211,000000,25.1542,25.2304,24.5953,24.697,15656.4,0
+RPT.US,D,20231212,000000,24.6462,24.6462,24.1379,24.1888,19255,0
+RPT.US,D,20231213,000000,24.1379,25.4084,23.6806,25.1037,29656.1,0
+RPT.US,D,20231214,000000,25.3066,26.4248,25.1288,25.6117,82194.5,0
+RPT.US,D,20231215,000000,25.51,26.4248,24.3921,24.9002,65071.8,0
+RPT.US,D,20231218,000000,24.9002,25.7132,24.5953,25.1037,24523.6,0
+RPT.US,D,20231219,000000,25.1542,26.5771,25.1542,26.3231,29954.3,0
+RPT.US,D,20231220,000000,26.0691,27.06,25.9674,26.5264,35167.1,0
+RPT.US,D,20231221,000000,26.7296,27.0345,26.3738,26.8312,15532.6,0
+RPT.US,D,20231222,000000,26.7296,27.1363,26.6788,26.7803,14857.9,0
+RPT.US,D,20231226,000000,26.628,27.1363,26.1706,27.1363,18367.5,0
+RPT.US,D,20231227,000000,26.882,27.1363,26.7296,27.0345,22326.5,0
+RPT.US,D,20231228,000000,26.9329,27.3374,26.8775,27.0854,10431.4,0
+RPT.US,D,20231229,000000,26.882,27.5934,24.697,26.9329,176496,0
+RPT.US,D,20240102,000000,26.9836,27.3902,26.4755,27.1869,20103.8,0
+RPT.US,D,20240103,000000,27.0854,27.5934,26.4755,27.0345,30352,0
+RPT.US,D,20240104,000000,27.0854,27.0854,26.4248,26.4248,20361.6,0
+RPT.US,D,20240105,000000,26.2722,26.882,26.0181,26.7803,25098,0
+RPT.US,D,20240108,000000,26.5771,27.8984,26.2213,27.2886,20217.1,0
+RPT.US,D,20240109,000000,27.1363,27.1617,26.4755,26.9836,22983.7,0
+RPT.US,D,20240110,000000,26.4755,27.3394,26.4755,27.2886,27168,0
+RPT.US,D,20240111,000000,27.2376,27.2376,26.6788,26.9836,16831.8,0
+RPT.US,D,20240112,000000,26.4248,27.3902,26.2213,26.9329,24471.4,0
+RPT.US,D,20240116,000000,26.5264,27.1869,26.4755,26.7803,21388,0
+RPT.US,D,20240117,000000,26.628,26.9836,26.3738,26.6788,18251.2,0
+RPT.US,D,20240118,000000,26.7803,27.6443,26.7803,27.1363,41975.3,0
+RPT.US,D,20240119,000000,26.9836,27.4914,26.628,27.1363,29315.1,0
+RPT.US,D,20240122,000000,27.1363,27.441,27.0854,27.0854,13483.9,0
+RPT.US,D,20240123,000000,27.1869,27.1869,26.6788,26.8312,22374.7,0
+RPT.US,D,20240124,000000,27.1363,27.1363,26.2213,26.9329,50418.6,0
+RPT.US,D,20240125,000000,27.2886,27.2886,26.7296,27.0345,24488.1,0
+RPT.US,D,20240126,000000,27.2886,27.5934,26.4755,27.0345,45955.9,0
+RPT.US,D,20240129,000000,26.9329,28.8385,26.7296,28.6606,62082.3,0
+RPT.US,D,20240130,000000,28.6606,28.8633,27.9493,28.2541,19043.3,0
+RPT.US,D,20240131,000000,28.2541,30.5409,28.2032,29.9312,112895,0
+RPT.US,D,20240201,000000,29.8293,30.3375,28.8639,29.8293,59184,0
+RPT.US,D,20240202,000000,29.8293,29.8802,28.8628,29.5245,41459.5,0
+RPT.US,D,20240205,000000,29.1688,29.2704,28.3559,28.6606,25275.9,0
+RPT.US,D,20240206,000000,28.559,29.2704,27.3394,27.3902,41168.5,0
+RPT.US,D,20240207,000000,27.1869,27.2376,24.1379,24.4429,78616.6,0
+RPT.US,D,20240208,000000,24.1379,24.4429,22.8421,22.8675,72923.2,0
+RPT.US,D,20240209,000000,22.8675,23.5282,21.9533,23.4773,72197,0
+RPT.US,D,20240212,000000,23.4265,24.0871,23.4265,23.7314,19978.8,0
+RPT.US,D,20240213,000000,23.0708,23.1216,22.5626,22.9691,24000.7,0
+RPT.US,D,20240214,000000,23.1216,23.579,23.1216,23.2739,20021.3,0
+RPT.US,D,20240215,000000,23.4265,25.0019,23.4265,24.5953,22017.7,0
+RPT.US,D,20240216,000000,24.5953,24.8494,24.0871,24.0871,12195.5,0
+RPT.US,D,20240220,000000,24.0871,24.4937,23.9855,24.2904,21818.2,0
+RPT.US,D,20240221,000000,24.2904,25.2052,23.9346,25.0019,18013.3,0
+RPT.US,D,20240222,000000,24.9509,25.51,24.8494,25.0527,17399.5,0
+RPT.US,D,20240223,000000,25.2052,25.5608,24.9509,25.4593,14764.6,0
+RPT.US,D,20240226,000000,25.2052,25.7641,25.0527,25.2559,12784.9,0
+RPT.US,D,20240227,000000,24.7985,24.7985,21.7496,21.7496,63157.1,0
+RPT.US,D,20240228,000000,21.2415,21.5972,20.2763,20.7333,68231,0
+RPT.US,D,20240229,000000,20.7333,21.0889,20.5809,20.5809,47108.3,0
+RPT.US,D,20240301,000000,20.53,21.0889,20.53,20.5809,37010.8,0
+RPT.US,D,20240304,000000,20.4283,20.7842,20.1234,20.5809,36578.1,0
+RPT.US,D,20240305,000000,20.3775,20.7842,20.1234,20.3266,28176.7,0
+RPT.US,D,20240306,000000,20.1234,20.7842,19.9202,20.225,28016.9,0
+RPT.US,D,20240307,000000,20.53,21.3429,20.0727,20.225,29054.9,0
+RPT.US,D,20240308,000000,20.4791,20.6824,20.1744,20.225,26388.3,0
+RPT.US,D,20240311,000000,20.225,20.3775,20.0727,20.1234,24646.4,0
+RPT.US,D,20240312,000000,20.1234,20.7842,20.0472,20.3775,32451.5,0
+RPT.US,D,20240313,000000,20.3775,21.0381,20.225,20.225,41148.4,0
+RPT.US,D,20240314,000000,20.1209,20.1901,18.5048,18.7656,101950,0
+RPT.US,D,20240315,000000,18.7656,18.8176,17.2018,18.7135,203367,0
+RPT.US,D,20240318,000000,18.9741,19.5475,17.2538,17.5667,78609.8,0
+RPT.US,D,20240319,000000,17.5144,18.4528,17.4363,18.0358,33981.7,0
+RPT.US,D,20240320,000000,18.0879,19.0782,17.8793,18.7656,15794,0
+RPT.US,D,20240321,000000,18.5048,19.7559,18.5048,19.4953,24604,0
+RPT.US,D,20240322,000000,19.391,19.5996,19.2347,19.339,9766.63,0
+RPT.US,D,20240325,000000,19.5475,19.7559,19.391,19.5475,12675.9,0
+RPT.US,D,20240326,000000,19.7038,19.7038,18.7138,18.8698,15424.2,0
+RPT.US,D,20240327,000000,18.8698,19.2347,18.557,18.8698,26130.5,0
+RPT.US,D,20240328,000000,19.1305,20.0165,19.0261,19.808,22313.4,0
+RPT.US,D,20240401,000000,19.7559,20.5378,19.6517,20.1209,32596.7,0
+RPT.US,D,20240402,000000,19.9645,20.225,19.1826,19.4953,21279.2,0
+RPT.US,D,20240403,000000,19.5996,19.942,19.339,19.7038,8539.61,0
+RPT.US,D,20240404,000000,19.7559,20.0165,19.2867,19.2867,12189.5,0
+RPT.US,D,20240405,000000,19.5996,20.3294,19.2347,20.1729,16707,0
+RPT.US,D,20240408,000000,19.9123,20.1729,19.5996,19.8602,10148.7,0
+RPT.US,D,20240409,000000,19.8602,20.1876,19.5996,19.808,13277.1,0
+RPT.US,D,20240410,000000,19.5475,19.8602,18.8698,19.391,11699.4,0
+RPT.US,D,20240411,000000,19.2867,20.3814,19.2867,19.9645,14421,0
+RPT.US,D,20240412,000000,20.1729,20.1729,19.339,19.4953,14203.3,0
+RPT.US,D,20240415,000000,19.5996,19.8602,18.9219,19.808,12339.9,0
+RPT.US,D,20240416,000000,19.4953,19.5735,18.6092,18.9741,17729,0
+RPT.US,D,20240417,000000,19.0782,19.0782,17.9837,18.0879,21348.4,0
+RPT.US,D,20240418,000000,17.4624,18.0097,17.4624,17.7229,21764.5,0
+RPT.US,D,20240419,000000,17.9837,18.7135,17.6708,18.0879,22007.8,0
+RPT.US,D,20240422,000000,18.2442,18.7135,17.9316,18.6611,17910.6,0
+RPT.US,D,20240423,000000,18.6092,19.2867,18.3534,19.0782,7405.45,0
+RPT.US,D,20240424,000000,18.8698,18.9219,18.0358,18.4528,15249.2,0
+RPT.US,D,20240425,000000,18.2963,18.2963,17.7229,17.9316,9975.35,0
+RPT.US,D,20240426,000000,18.0358,18.2963,18.0358,18.1922,10953.1,0
+RPT.US,D,20240429,000000,18.3486,18.6611,18.0879,18.5048,9328.08,0
+RPT.US,D,20240430,000000,18.4006,18.6092,17.8798,17.9837,19818.7,0
+RPT.US,D,20240501,000000,18.0879,19.4953,18.0879,19.0261,22033.3,0
+RPT.US,D,20240502,000000,19.4953,19.5475,19.0782,19.4431,9730.37,0
+RPT.US,D,20240503,000000,19.391,19.6579,18.9219,18.9219,13730.8,0
+RPT.US,D,20240506,000000,18.6611,18.6611,17.7756,18.2442,26644,0
+RPT.US,D,20240507,000000,18.2442,19.6517,17.9575,18.6092,51079.6,0
+RPT.US,D,20240508,000000,18.557,18.9741,18.557,18.7135,28220.8,0
+RPT.US,D,20240509,000000,18.5048,18.9219,18.2963,18.3486,17813.7,0
+RPT.US,D,20240510,000000,18.3486,18.7656,18.2442,18.7135,9152.93,0
+RPT.US,D,20240513,000000,18.7656,19.2867,18.2963,18.7656,29724.4,0
+RPT.US,D,20240514,000000,18.8186,19.0305,18.6065,18.8186,19580.6,0
+RPT.US,D,20240515,000000,19.0305,19.6402,19.0305,19.3486,22011.7,0
+RPT.US,D,20240516,000000,19.3486,19.4547,18.9775,19.4017,17816.6,0
+RPT.US,D,20240517,000000,19.1895,19.6667,18.8186,19.0305,14195,0
+RPT.US,D,20240520,000000,19.2427,19.5077,18.4209,18.8715,27101.3,0
+RPT.US,D,20240521,000000,18.9245,18.9245,17.8113,18.2354,30275.8,0
+RPT.US,D,20240522,000000,18.2883,18.6065,17.7053,17.8643,14962,0
+RPT.US,D,20240523,000000,17.3342,17.8113,17.2812,17.4404,16045.1,0
+RPT.US,D,20240524,000000,17.2812,17.849,17.0697,17.6522,37132.4,0
+RPT.US,D,20240528,000000,18.0234,18.0816,17.1222,17.3342,19308.8,0
+RPT.US,D,20240529,000000,17.1752,17.2812,16.486,16.6981,33588.4,0
+RPT.US,D,20240530,000000,16.9102,17.7992,16.5392,17.1752,37992.8,0
+RPT.US,D,20240531,000000,17.2812,18.1028,17.2812,17.9704,37430.3,0
+RPT.US,D,20240603,000000,18.1824,18.3414,17.8813,18.2354,15656.8,0
+RPT.US,D,20240604,000000,18.0765,18.2883,17.9173,18.0765,6863.61,0
+RPT.US,D,20240605,000000,18.1295,18.1295,17.4404,17.7583,12257.7,0
+RPT.US,D,20240606,000000,17.5992,17.9439,17.2282,17.4933,6075.65,0
+RPT.US,D,20240607,000000,17.2812,17.7053,17.1637,17.5463,20708.5,0
+RPT.US,D,20240610,000000,16.9632,18.0234,16.9632,17.3874,40466.3,0
+RPT.US,D,20240611,000000,17.3874,18.6065,17.2812,18.6065,49661.8,0
+RPT.US,D,20240612,000000,18.7656,20.0371,18.3679,19.4017,34726.3,0
+RPT.US,D,20240613,000000,19.1366,19.4547,18.4474,19.1366,11746.8,0
+RPT.US,D,20240614,000000,19.0305,19.5077,18.6054,18.8715,12932.1,0
+RPT.US,D,20240617,000000,18.9245,19.1895,18.5004,18.6596,17229.9,0
+RPT.US,D,20240618,000000,18.5534,19.1895,18.3414,18.6596,30576.3,0
+RPT.US,D,20240620,000000,18.7656,19.8788,18.7656,19.2957,18587.6,0
+RPT.US,D,20240621,000000,19.4017,19.8257,18.9245,19.8257,115418,0
+RPT.US,D,20240624,000000,19.7196,20.0908,18.0234,19.2427,36599.1,0
+RPT.US,D,20240625,000000,19.5077,19.7196,18.6596,18.7656,13901.5,0
+RPT.US,D,20240626,000000,18.6065,19.0836,18.5004,19.0305,6908.51,0
+RPT.US,D,20240627,000000,19.0305,19.2427,17.7583,18.1295,19600.6,0
+RPT.US,D,20240628,000000,18.0765,18.9775,18.0765,18.9245,11051.1,0
+RPT.US,D,20240701,000000,18.7656,18.845,18.1824,18.5534,13239.5,0
+RPT.US,D,20240702,000000,18.5004,18.7126,18.0765,18.1295,13086,0
+RPT.US,D,20240703,000000,18.2354,18.3945,17.7583,17.8113,10664.9,0
+RPT.US,D,20240705,000000,18.0234,19.2957,18.0234,18.8715,14381.6,0
+RPT.US,D,20240708,000000,18.8186,19.0305,18.5534,18.8715,7935.68,0
+RPT.US,D,20240709,000000,18.5534,19.0305,18.5534,18.8186,9160.92,0
+RPT.US,D,20240710,000000,19.0305,19.1895,18.8186,18.8715,9915.68,0
+RPT.US,D,20240711,000000,18.9245,20.0643,18.9245,19.2957,20797,0
+RPT.US,D,20240712,000000,19.4547,19.9312,19.3486,19.4547,9418.98,0
+RPT.US,D,20240715,000000,19.5077,19.7472,19.2957,19.5077,9807.97,0
+RPT.US,D,20240716,000000,19.5077,20.3027,19.5077,20.1438,19417.3,0
+RPT.US,D,20240717,000000,20.0377,20.4087,19.6136,20.1438,15870.7,0
+RPT.US,D,20240718,000000,20.0377,20.4087,19.0836,19.5077,15707.2,0
+RPT.US,D,20240719,000000,19.9296,20.0908,19.0836,19.4017,8605.74,0
+RPT.US,D,20240722,000000,19.6667,20.3558,19.4282,20.0377,10728.7,0
+RPT.US,D,20240723,000000,19.7726,20.4618,19.7726,20.4087,22598.7,0
+RPT.US,D,20240724,000000,19.7196,20.0377,18.0239,18.5004,51706.7,0
+RPT.US,D,20240725,000000,18.5746,19.2427,17.5463,17.5463,41178.5,0
+RPT.US,D,20240726,000000,17.7583,18.3945,17.5463,17.9704,18048.1,0
+RPT.US,D,20240729,000000,18.0765,18.7656,17.8113,18.0765,17678.1,0
+RPT.US,D,20240730,000000,18.0765,18.4474,17.7583,17.8113,36717.4,0
+RPT.US,D,20240731,000000,18.0234,18.7656,17.9173,18.6065,9934.36,0
+RPT.US,D,20240801,000000,18.5534,18.9245,17.8113,18.3414,15081.3,0
+RPT.US,D,20240802,000000,17.8643,19.3486,17.7583,19.1895,28717.6,0
+RPT.US,D,20240805,000000,18.2354,19.2957,17.7583,19.1895,41376.7,0
+RPT.US,D,20240806,000000,19.0836,19.0836,18.2883,18.7656,26076,0
+RPT.US,D,20240807,000000,18.8715,18.8715,18.2883,18.7656,23872.1,0
+RPT.US,D,20240808,000000,18.7126,19.2585,18.5509,19.0305,24064.1,0
+RPT.US,D,20240809,000000,19.5607,19.5607,18.3414,18.3945,4165.25,0
+RPT.US,D,20240812,000000,18.3414,18.6065,18.2354,18.3945,8750.05,0
+RPT.US,D,20240813,000000,18.3414,18.6065,18.2619,18.5004,8586.5,0
+RPT.US,D,20240814,000000,18.7656,18.977,18.5004,18.8715,10624.7,0
+RPT.US,D,20240815,000000,18.7637,19.0748,18.3863,18.5481,9151.37,0
+RPT.US,D,20240816,000000,18.3863,19.195,18.3324,19.0334,9463.51,0
+RPT.US,D,20240819,000000,19.1411,19.1411,18.1167,18.1705,13569.1,0
+RPT.US,D,20240820,000000,18.1705,18.2785,17.1191,17.8471,58391.2,0
+RPT.US,D,20240821,000000,17.8471,18.4132,17.7392,18.1705,31437.3,0
+RPT.US,D,20240822,000000,18.1705,18.1705,17.4696,17.4696,8657.66,0
+RPT.US,D,20240823,000000,17.308,17.9544,17.308,17.7931,26010.8,0
+RPT.US,D,20240826,000000,17.9549,18.0623,17.6853,17.7392,11394.1,0
+RPT.US,D,20240827,000000,17.6853,17.7931,17.254,17.308,14934.3,0
+RPT.US,D,20240828,000000,17.4158,17.6853,17.254,17.254,20217.8,0
+RPT.US,D,20240829,000000,17.254,17.701,17.254,17.254,28683.5,0
+RPT.US,D,20240830,000000,17.3619,17.6313,17.308,17.3619,21578.9,0
+RPT.US,D,20240903,000000,17.254,17.4158,17.2,17.2,24470.5,0
+RPT.US,D,20240904,000000,17.254,17.254,16.7687,16.7687,19678.8,0
+RPT.US,D,20240905,000000,16.9844,17.254,16.7148,16.7687,29013.5,0
+RPT.US,D,20240906,000000,16.8226,17.4696,16.8226,17.3619,14909.1,0
+RPT.US,D,20240909,000000,17.2,18.8715,17.2,18.8715,33443.8,0
+RPT.US,D,20240910,000000,18.7637,18.7637,18.1705,18.5481,7925.08,0
+RPT.US,D,20240911,000000,18.4942,18.8176,18.0089,18.8176,9628.94,0
+RPT.US,D,20240912,000000,18.6019,18.8985,18.2785,18.7097,7944.55,0
+RPT.US,D,20240913,000000,18.8715,19.4108,18.8176,19.3028,11628.4,0
+RPT.US,D,20240916,000000,19.4108,19.7882,19.195,19.6264,25330.5,0
+RPT.US,D,20240917,000000,19.6803,19.7882,19.3568,19.4647,13884.6,0
+RPT.US,D,20240918,000000,19.6264,20.3813,19.4108,19.4108,26422.7,0
+RPT.US,D,20240919,000000,19.8421,19.9499,18.9794,18.9794,10161.7,0
+RPT.US,D,20240920,000000,18.9254,19.0334,18.3324,18.3863,72311.4,0
+RPT.US,D,20240923,000000,18.5481,18.9794,18.0628,18.0628,17454,0
+RPT.US,D,20240924,000000,18.2785,18.4942,17.901,17.901,15012.7,0
+RPT.US,D,20240925,000000,18.0628,18.8715,17.901,18.3863,23789.7,0
+RPT.US,D,20240926,000000,18.2785,18.6554,17.8471,18.2245,31822.9,0
+RPT.US,D,20240927,000000,18.1705,18.8709,18.0089,18.1167,35016.4,0
+RPT.US,D,20240930,000000,18.0089,18.1705,17.6045,17.9549,21813.9,0
+RPT.US,D,20241001,000000,18.0089,18.2245,17.308,17.5236,20363.4,0
+RPT.US,D,20241002,000000,17.6853,17.901,17.3619,17.7392,24152.2,0
+RPT.US,D,20241003,000000,17.4696,17.7392,17.0922,17.4696,8485.37,0
+RPT.US,D,20241004,000000,17.5774,18.0089,17.4696,17.6853,9198.85,0
+RPT.US,D,20241007,000000,17.7931,18.1059,16.499,16.499,72005.4,0
+RPT.US,D,20241008,000000,16.7148,16.8766,16.0677,16.553,20237.6,0
+RPT.US,D,20241009,000000,16.6068,16.9844,16.3104,16.3913,20798.5,0
+RPT.US,D,20241010,000000,16.2834,16.553,16.0677,16.1217,16322.9,0
+RPT.US,D,20241011,000000,16.1757,17.1462,16.1757,16.8766,17001.7,0
+RPT.US,D,20241014,000000,16.8226,17.3619,16.7687,16.9844,8845.17,0
+RPT.US,D,20241015,000000,17.0922,17.4696,16.9951,17.4158,10044.5,0
+RPT.US,D,20241016,000000,17.5236,17.5774,16.9844,17.3619,11322.9,0
+RPT.US,D,20241017,000000,17.3619,17.5774,16.9305,17.4696,32977.8,0
+RPT.US,D,20241018,000000,17.7392,17.7392,17.3619,17.5236,7265.57,0
+RPT.US,D,20241021,000000,18.1705,18.1705,16.8226,17.5236,31243.7,0
+RPT.US,D,20241022,000000,17.7931,18.3318,17.4696,17.9549,36174.6,0
+RPT.US,D,20241023,000000,17.8471,18.1167,17.254,17.5236,25310.3,0
+RPT.US,D,20241024,000000,17.5236,17.7392,17.0922,17.5236,25159.1,0
+RPT.US,D,20241025,000000,17.5236,17.7392,17.4158,17.5236,29014.9,0
+RPT.US,D,20241028,000000,17.5236,18.0089,17.0922,17.308,27436.5,0
+RPT.US,D,20241029,000000,17.254,17.2809,16.8226,17.0922,19784.6,0
+RPT.US,D,20241030,000000,17.1462,17.3614,16.7687,16.7687,25227,0
+RPT.US,D,20241031,000000,16.8766,16.9305,16.7687,16.8766,12058.5,0
+RPT.US,D,20241101,000000,16.9305,17.3348,16.7148,16.9305,40525.8,0
+RPT.US,D,20241104,000000,16.6609,16.8766,16.2295,16.6609,27050.3,0
+RPT.US,D,20241105,000000,16.6068,16.6068,16.2834,16.3913,20278.3,0
+RPT.US,D,20241106,000000,16.6068,16.6068,16.1757,16.2834,28691.3,0
+RPT.US,D,20241107,000000,16.499,16.6068,16.2295,16.4452,20122.5,0
+RPT.US,D,20241108,000000,16.3374,16.7418,16.2834,16.7148,38468.8,0
+RPT.US,D,20241111,000000,17.0383,17.2809,16.3913,16.553,15648.7,0
+RPT.US,D,20241112,000000,16.415,16.6068,16.2834,16.553,15494,0
+RPT.US,D,20241113,000000,16.5958,17.254,16.2834,16.6068,49012.6,0
+RPT.US,D,20241114,000000,16.553,16.8766,16.553,16.8226,35260.5,0
+RPT.US,D,20241115,000000,16.7126,16.9325,16.5478,16.7126,36662.9,0
+RPT.US,D,20241118,000000,16.8777,16.8777,16.4652,16.5478,16252,0
+RPT.US,D,20241119,000000,16.4928,16.7953,16.4928,16.6577,22282.1,0
+RPT.US,D,20241120,000000,16.7126,16.7126,16.0529,16.2178,24812.5,0
+RPT.US,D,20241121,000000,16.2178,16.7676,16.2178,16.4928,27063.4,0
+RPT.US,D,20241122,000000,16.5478,16.7676,16.2178,16.4378,27274.3,0
+RPT.US,D,20241125,000000,16.4378,16.8226,16.4378,16.5478,30614.1,0
+RPT.US,D,20241126,000000,16.5835,16.7126,16.3279,16.6026,27146.7,0
+RPT.US,D,20241127,000000,16.7676,16.9436,16.4378,16.6577,59115.3,0
+RPT.US,D,20241129,000000,16.7676,17.2569,16.7126,16.7126,20425.8,0
+RPT.US,D,20241202,000000,16.7676,16.8777,16.3279,16.6026,40897.1,0
+RPT.US,D,20241203,000000,16.3828,17.4191,16.3828,16.4928,25829.4,0
+RPT.US,D,20241204,000000,16.4928,16.7676,16.2729,16.4378,64155.3,0
+RPT.US,D,20241205,000000,16.2178,16.6577,16.1079,16.3828,19026.5,0
+RPT.US,D,20241206,000000,16.4928,16.9876,16.3279,16.8777,37598.2,0
+RPT.US,D,20241209,000000,16.6577,16.9325,16.4378,16.6026,45292.5,0
+RPT.US,D,20241210,000000,16.5478,16.5478,16.1079,16.4378,15443.1,0
+RPT.US,D,20241211,000000,16.4928,16.4928,16.1079,16.3279,19117.4,0
+RPT.US,D,20241212,000000,16.2729,16.3378,15.6681,15.9981,38416.8,0
+RPT.US,D,20241213,000000,15.6681,16.5478,15.6681,16.3828,13042,0
+RPT.US,D,20241216,000000,16.2729,16.4378,15.9431,16.1079,27448.3,0
+RPT.US,D,20241217,000000,15.9431,16.4378,15.2284,15.7231,40381.3,0
+RPT.US,D,20241218,000000,15.7231,15.888,15.2284,15.2284,30413.3,0
+RPT.US,D,20241219,000000,15.2284,15.5581,15.1184,15.3933,45729.1,0
+RPT.US,D,20241220,000000,15.2833,16.6577,15.1184,16.4928,75305.7,0
+RPT.US,D,20241223,000000,15.9431,16.163,15.6681,16.1079,36797.9,0
+RPT.US,D,20241224,000000,15.7231,16.7126,15.7231,16.6026,5475.12,0
+RPT.US,D,20241226,000000,16.3828,16.5753,15.9981,16.3828,28612.5,0
+RPT.US,D,20241227,000000,16.3279,16.6302,15.9981,16.6026,31159.1,0
+RPT.US,D,20241230,000000,16.4928,16.5967,16.1079,16.1079,25354.5,0
+RPT.US,D,20241231,000000,16.2178,16.4378,15.7231,16.3279,43047.5,0
+RPT.US,D,20250102,000000,16.6026,16.8226,15.8331,15.9431,28684.7,0
+RPT.US,D,20250103,000000,16.4928,16.4928,16.1079,16.4378,31369.3,0
+RPT.US,D,20250106,000000,16.3828,16.4928,16.163,16.3279,39064.7,0
+RPT.US,D,20250107,000000,16.3279,16.4268,15.7231,15.888,33664.7,0
+RPT.US,D,20250108,000000,15.7231,15.9431,15.3933,15.6681,17042.1,0
+RPT.US,D,20250110,000000,15.6681,15.6681,15.0139,15.1184,32560.2,0
+RPT.US,D,20250113,000000,15.2557,15.2557,14.5686,14.8985,29381.5,0
+RPT.US,D,20250114,000000,15.0634,15.1733,14.5686,14.7335,27134.4,0
+RPT.US,D,20250115,000000,15.3383,15.3933,14.7886,15.3383,20621.5,0
+RPT.US,D,20250116,000000,15.1733,15.9431,15.1733,15.8331,24404.6,0
+RPT.US,D,20250117,000000,15.7231,16.1575,15.6681,15.888,19527.2,0
+RPT.US,D,20250121,000000,15.9431,16.1519,15.5581,15.7781,17653,0
+RPT.US,D,20250122,000000,15.7231,15.9431,15.3933,15.4482,15843.6,0
+RPT.US,D,20250123,000000,15.5581,15.8331,15.3933,15.7781,17128.7,0
+RPT.US,D,20250124,000000,15.6681,15.7781,15.1733,15.3933,20369.2,0
+RPT.US,D,20250127,000000,15.3285,15.888,15.1733,15.8331,13959,0
+RPT.US,D,20250128,000000,15.8331,15.888,15.3933,15.6132,15295,0
+RPT.US,D,20250129,000000,15.888,15.888,15.0084,15.7231,21610.7,0
+RPT.US,D,20250130,000000,15.9431,17.3174,15.9431,16.9325,94832.9,0
+RPT.US,D,20250131,000000,17.0426,17.2075,16.6577,16.9325,40073.7,0
+RPT.US,D,20250203,000000,16.8226,17.07,16.4928,16.8777,58706.8,0
+RPT.US,D,20250204,000000,16.8777,18.087,16.6026,18.0321,121685,0
+RPT.US,D,20250205,000000,17.6638,17.8671,17.0426,17.2624,37748.8,0
+RPT.US,D,20250206,000000,17.2624,17.4823,17.2624,17.3174,55419.5,0
+RPT.US,D,20250207,000000,17.125,17.2075,16.7676,16.9876,29366.8,0
+RPT.US,D,20250210,000000,16.9876,17.3174,16.8226,17.1525,85152.5,0
+RPT.US,D,20250211,000000,17.2075,17.3174,16.9876,17.2624,36543.6,0
+RPT.US,D,20250212,000000,17.2624,17.2624,16.9325,17.0426,107904,0
+RPT.US,D,20250213,000000,17.0975,17.6473,16.9876,17.4823,38047.5,0
+RPT.US,D,20250214,000000,17.5384,17.6505,17.2022,17.4263,26084.3,0
+RPT.US,D,20250218,000000,17.6505,17.981,17.4263,17.7625,41159,0
+RPT.US,D,20250219,000000,17.6505,17.8746,17.5384,17.8746,26121.6,0
+RPT.US,D,20250220,000000,17.8185,17.9866,17.4263,17.7625,19285.3,0
+RPT.US,D,20250221,000000,17.8185,17.9071,17.5104,17.6505,18536.8,0
+RPT.US,D,20250224,000000,17.8465,17.9306,17.5104,17.8185,23321.3,0
+RPT.US,D,20250225,000000,17.8185,17.8185,17.4263,17.5943,16709.3,0
+RPT.US,D,20250226,000000,17.7132,17.8746,17.4823,17.8185,30123.6,0
+RPT.US,D,20250227,000000,17.8185,18.2668,17.4823,17.7065,71479.3,0
+RPT.US,D,20250228,000000,17.8746,18.603,17.5384,18.4909,173561,0
+RPT.US,D,20250303,000000,18.6591,19.1634,17.9866,18.3789,61942,0
+RPT.US,D,20250304,000000,18.7711,18.8272,17.7625,18.3229,27886.5,0
+RPT.US,D,20250305,000000,18.6591,18.8272,17.7065,17.9866,34950.7,0
+RPT.US,D,20250306,000000,17.9866,18.4349,17.4823,17.9866,22992.1,0
+RPT.US,D,20250307,000000,18.0147,18.3229,17.4263,17.8746,27652.7,0
+RPT.US,D,20250310,000000,17.7625,18.1548,16.8099,17.1462,68136.4,0
+RPT.US,D,20250311,000000,17.2582,17.8185,16.4178,16.4737,39261.5,0
+RPT.US,D,20250312,000000,17.0341,17.4263,16.4178,16.8099,31024.1,0
+RPT.US,D,20250313,000000,16.8099,17.1462,16.3617,16.5298,173233,0
+RPT.US,D,20250314,000000,16.7573,16.866,16.4457,16.7539,31523.4,0
+RPT.US,D,20250317,000000,16.6979,17.1182,16.5858,16.922,45077.7,0
+RPT.US,D,20250318,000000,16.8183,17.1462,16.5298,16.8099,40291.3,0
+RPT.US,D,20250319,000000,16.978,17.1462,16.6979,16.922,32856.6,0
+RPT.US,D,20250320,000000,17.5406,17.5406,16.7258,16.7539,37711.7,0
+RPT.US,D,20250321,000000,16.7258,16.8379,16.4457,16.7539,31600.5,0
+RPT.US,D,20250324,000000,16.5858,17.3142,16.5298,16.5298,59462.4,0
+RPT.US,D,20250325,000000,16.5298,16.6979,16.2497,16.4178,24158,0
+RPT.US,D,20250326,000000,17.0324,17.0324,15.9134,16.2497,31325,0
+RPT.US,D,20250327,000000,16.3056,16.3337,15.9694,16.1375,17683.1,0
+RPT.US,D,20250328,000000,16.5791,16.5791,15.9134,15.9694,29289.6,0
+RPT.US,D,20250331,000000,15.9694,16.2776,15.6893,16.0815,28566.1,0
+RPT.US,D,20250401,000000,15.9134,16.1375,15.6893,15.9694,27574,0
+RPT.US,D,20250402,000000,16.3617,16.3617,15.8013,16.0255,21644.6,0
+RPT.US,D,20250403,000000,15.6893,16.0815,15.4091,15.4651,60344.2,0
+RPT.US,D,20250404,000000,15.129,15.129,14.0083,14.4565,71233.3,0
+RPT.US,D,20250407,000000,14.0643,14.3445,12.8035,13.7842,105502,0
+RPT.US,D,20250408,000000,14.2324,14.5686,13.0557,13.504,55598.3,0
+RPT.US,D,20250409,000000,13.1118,15.2411,12.8317,15.1849,65215.3,0
+RPT.US,D,20250410,000000,14.5126,14.7928,13.6161,13.7842,46697.1,0
+RPT.US,D,20250411,000000,13.644,14.1204,13.336,13.8402,38926.9,0
+RPT.US,D,20250414,000000,14.3445,14.4565,13.7842,14.1763,83289.8,0
+RPT.US,D,20250415,000000,14.2072,14.5406,14.0643,14.1763,35029.8,0
+RPT.US,D,20250416,000000,14.0083,14.7928,14.0083,14.7368,35881.4,0
+RPT.US,D,20250417,000000,15.0729,15.0729,14.4565,14.5126,37486.5,0
+RPT.US,D,20250421,000000,14.4005,14.5406,13.8962,14.2885,38168.1,0
+RPT.US,D,20250422,000000,14.4011,15.2411,14.4005,15.1849,39164.5,0
+RPT.US,D,20250423,000000,15.4932,15.9694,15.1849,15.3531,28018.2,0
+RPT.US,D,20250424,000000,15.4651,15.6893,15.3531,15.4091,26116.5,0
+RPT.US,D,20250425,000000,15.5744,16.0815,15.4651,15.9134,20302.6,0
+RPT.US,D,20250428,000000,15.8013,16.0815,15.6332,15.9134,34196.5,0
+RPT.US,D,20250429,000000,15.8574,16.922,15.7454,16.8099,92477.7,0
+RPT.US,D,20250430,000000,16.6262,16.6979,15.8013,16.3617,38812.7,0
+RPT.US,D,20250501,000000,16.6979,16.6979,16.0255,16.0255,16811.1,0
+RPT.US,D,20250502,000000,16.4178,16.6419,16.0815,16.4178,22186.1,0
+RPT.US,D,20250505,000000,16.4178,16.4178,15.8013,15.8574,12763.5,0
+RPT.US,D,20250506,000000,15.5772,15.8882,15.5772,15.6893,15231.1,0
+RPT.US,D,20250507,000000,15.5772,16.0255,15.5772,15.8013,22651.2,0
+RPT.US,D,20250508,000000,15.9705,16.1936,15.6332,15.8013,11895.6,0
+RPT.US,D,20250509,000000,16.0815,16.0815,15.5772,15.6893,9201.16,0
+RPT.US,D,20250512,000000,16.0815,16.5298,16.0255,16.2497,29803,0
+RPT.US,D,20250513,000000,16.2776,16.3622,15.9134,15.9694,32978.8,0
+RPT.US,D,20250514,000000,16.1936,16.1936,15.6613,15.8013,18404.2,0
+RPT.US,D,20250515,000000,15.6296,16.1185,15.5723,15.9731,21690.5,0
+RPT.US,D,20250516,000000,16.1735,16.4992,15.7441,15.7441,14650.6,0
+RPT.US,D,20250519,000000,15.4578,15.8586,15.4006,15.8013,11658.2,0
+RPT.US,D,20250520,000000,15.8013,15.9731,15.5723,15.5723,14600,0
+RPT.US,D,20250521,000000,15.6869,15.9158,15.2003,15.2861,18620.2,0
+RPT.US,D,20250522,000000,15.0571,15.4578,14.8854,14.9426,22296.9,0
+RPT.US,D,20250523,000000,15.3903,15.9674,14.8281,15.2861,15773.1,0
+RPT.US,D,20250527,000000,15.4578,15.7441,15.2815,15.5723,23563.3,0
+RPT.US,D,20250528,000000,15.7727,16.0304,15.601,15.6869,22792.6,0
+RPT.US,D,20250529,000000,15.8592,16.3166,15.6869,16.2593,19919.2,0
+RPT.US,D,20250530,000000,16.0304,16.2593,15.6296,15.6296,35321.4,0
+RPT.US,D,20250602,000000,15.5151,16.1449,15.4006,15.4006,99556.2,0
+RPT.US,D,20250603,000000,15.4578,15.6296,15.3433,15.5151,31491.5,0
+RPT.US,D,20250604,000000,15.487,15.5723,15.2861,15.2861,16229.6,0
+RPT.US,D,20250605,000000,15.2861,15.511,15.1715,15.1715,18405.1,0
+RPT.US,D,20250606,000000,15.5151,15.5718,15.2289,15.3433,19276.6,0
+RPT.US,D,20250609,000000,15.4006,15.4578,15.2861,15.4006,26787.1,0
+RPT.US,D,20250610,000000,15.4578,15.8586,15.3433,15.6296,31233.7,0
+RPT.US,D,20250611,000000,15.8271,15.8586,15.6869,15.7441,18014.4,0
+RPT.US,D,20250612,000000,15.6869,15.8013,15.4864,15.5723,34649.5,0
+RPT.US,D,20250613,000000,15.4578,15.7441,15.3433,15.4006,22099.2,0
+RPT.US,D,20250616,000000,15.4578,15.6869,15.2861,15.2861,24890.9,0
+RPT.US,D,20250617,000000,15.1715,15.4292,15.0284,15.1143,42229.8,0
+RPT.US,D,20250618,000000,14.9998,15.3433,14.9712,15.2861,24790.1,0
+RPT.US,D,20250620,000000,15.4006,15.4578,14.9426,14.9426,33920.4,0
+RPT.US,D,20250623,000000,15.1715,15.2861,14.5705,15.0571,55809.4,0
+RPT.US,D,20250624,000000,14.9998,15.2289,14.9998,15.0571,32860.5,0
+RPT.US,D,20250625,000000,14.9426,15.2861,14.7135,14.8854,39625.3,0
+RPT.US,D,20250626,000000,14.7708,15.3433,14.7135,15.3433,49693,0
+RPT.US,D,20250627,000000,15.3433,15.6582,15.1143,15.3433,805685,0
+RPT.US,D,20250630,000000,15.0571,15.5723,15.0571,15.4578,29555.3,0
+RPT.US,D,20250701,000000,15.4292,15.4578,15.2289,15.4006,34809,0
+RPT.US,D,20250702,000000,15.4006,15.6869,15.3147,15.5151,49051.8,0
+RPT.US,D,20250703,000000,15.5723,15.7441,15.5151,15.6296,14633.7,0
+RPT.US,D,20250707,000000,15.7441,15.7441,15.3433,15.4578,31437.3,0
+RPT.US,D,20250708,000000,15.7441,15.7441,15.3433,15.3433,24472.1,0
+RPT.US,D,20250709,000000,15.5723,15.6737,15.5151,15.6296,26598.7,0
+RPT.US,D,20250710,000000,15.4578,15.8013,15.2289,15.7441,18197.6,0
+RPT.US,D,20250711,000000,15.7447,15.8053,15.5151,15.5723,21393.4,0
+RPT.US,D,20250714,000000,15.6633,15.7441,15.4006,15.7441,12307.6,0
+RPT.US,D,20250715,000000,15.7441,15.7441,15.1143,15.1143,18540,0
+RPT.US,D,20250716,000000,15.3433,15.4864,14.9998,15.4578,18061.2,0
+RPT.US,D,20250717,000000,15.6296,15.8013,15.3433,15.7441,30195.8,0
+RPT.US,D,20250718,000000,15.7441,15.9302,15.4578,15.5151,13482.6,0
+RPT.US,D,20250721,000000,15.6296,15.6869,15.372,15.4578,10655.1,0
+RPT.US,D,20250722,000000,15.6296,15.6869,15.4578,15.4578,25878,0
+RPT.US,D,20250723,000000,15.5723,15.5723,15.2861,15.4578,37201.6,0
+RPT.US,D,20250724,000000,15.4578,15.5151,15.2289,15.2861,40068.1,0
+RPT.US,D,20250725,000000,15.6668,15.7441,15.2289,15.2861,40323.1,0
+RPT.US,D,20250728,000000,15.2861,15.4372,15.1143,15.2861,36817,0
+RPT.US,D,20250729,000000,15.2575,15.3433,15.0284,15.1715,36357.4,0
+RPT.US,D,20250730,000000,15.2861,15.3433,14.8854,15.0571,41708.7,0
+RPT.US,D,20250731,000000,15.2289,15.2289,14.8854,14.8854,33237.3,0
+RPT.US,D,20250801,000000,15.1143,15.1143,14.7805,14.8854,33396.1,0
+RPT.US,D,20250804,000000,14.9426,15.2861,14.8854,15.2861,15986.3,0
+RPT.US,D,20250805,000000,15.1429,15.3433,15.1149,15.2289,15372.5,0
+RPT.US,D,20250806,000000,15.3433,15.4006,14.9712,15.1143,17651.6,0
+RPT.US,D,20250807,000000,15.0662,15.3147,15.0571,15.1143,32940.2,0
+RPT.US,D,20250808,000000,15.2861,15.3433,15.0571,15.0571,11330.9,0
+RPT.US,D,20250811,000000,15.1143,15.1715,14.7708,15.0571,60406.3,0
+RPT.US,D,20250812,000000,15.2506,15.3433,15.0571,15.2861,28222,0
+RPT.US,D,20250813,000000,15.1715,15.4006,14.9466,15.4006,22554.2,0
+RPT.US,D,20250814,000000,15.3147,15.3674,15.0571,15.1143,30735,0
+RPT.US,D,20250815,000000,15.3194,15.4072,15.0382,15.2315,23004.2,0
+RPT.US,D,20250818,000000,15.1729,15.1729,14.6457,14.7043,46233.8,0
+RPT.US,D,20250819,000000,14.764,14.88,14.7043,14.7628,28573.4,0
+RPT.US,D,20250820,000000,14.7628,14.9972,14.7628,14.9972,28036.2,0
+RPT.US,D,20250821,000000,14.8935,15.0557,14.8829,14.9386,20066.3,0
+RPT.US,D,20250822,000000,15.3041,15.3041,14.9972,15.2315,64256.5,0
+RPT.US,D,20250825,000000,15.1969,15.2608,15.0557,15.1729,20647.2,0
+RPT.US,D,20250826,000000,15.1729,15.1729,15.0265,15.1143,30011.4,0
+RPT.US,D,20250827,000000,15.1143,15.2901,15.0557,15.1143,35702.5,0
+RPT.US,D,20250828,000000,15.2901,15.2901,15.0557,15.1143,15931.1,0
+RPT.US,D,20250829,000000,15.2022,15.3487,14.9972,15.0557,229789,0
+RPT.US,D,20250902,000000,14.9972,15.2315,14.9386,15.0557,39415.7,0
+RPT.US,D,20250903,000000,15.1143,15.2315,14.9386,15.1729,19257.2,0
+RPT.US,D,20250904,000000,15.2315,15.3194,15.0024,15.2315,84956.3,0
+RPT.US,D,20250905,000000,15.2315,15.6416,15.2315,15.583,42946.6,0
+RPT.US,D,20250908,000000,15.7587,15.9345,15.3487,15.8759,33968,0
+RPT.US,D,20250909,000000,15.8173,16.4324,15.8173,16.1688,34943.4,0
+RPT.US,D,20250910,000000,16.2567,16.2977,15.6709,15.8173,25607.2,0
+RPT.US,D,20250911,000000,16.0224,16.1688,15.8173,16.1102,15274.4,0
+RPT.US,D,20250912,000000,15.9937,16.0809,15.8759,15.9345,24952.5,0
+RPT.US,D,20250915,000000,15.8759,15.9638,15.5244,15.7002,15685.3,0
+RPT.US,D,20250916,000000,15.7002,15.8173,15.1436,15.2901,46570.7,0
+RPT.US,D,20250917,000000,15.4365,15.583,15.2842,15.2901,25471.8,0
+RPT.US,D,20250918,000000,15.2901,15.583,15.1729,15.583,17681.8,0
+RPT.US,D,20250919,000000,15.5244,15.6416,15.1143,15.583,74766.8,0
+RPT.US,D,20250922,000000,15.5537,15.5537,15.1143,15.2315,28012.3,0
+RPT.US,D,20250923,000000,15.1143,15.3194,14.7043,14.9386,50845.7,0
+RPT.US,D,20250924,000000,14.9972,15.2608,14.8214,15.0557,20153.9,0
+RPT.US,D,20250925,000000,15.1143,15.2239,14.9386,14.9972,10225.2,0
+RPT.US,D,20250926,000000,15.1143,15.1143,14.88,15.0557,26316.9,0
+RPT.US,D,20250929,000000,14.8507,14.9972,14.8214,14.88,26261.3,0
+RPT.US,D,20250930,000000,14.9386,14.9972,14.7628,14.7628,21258.5,0
+RPT.US,D,20251001,000000,14.7628,15.2901,14.7628,15.2315,16011,0
+RPT.US,D,20251002,000000,14.9386,15.1143,14.7043,14.7043,17808.8,0
+RPT.US,D,20251003,000000,14.6457,15.0265,14.5871,14.6457,10616.1,0
+RPT.US,D,20251006,000000,14.7628,14.8794,14.3528,14.5871,45360.3,0
+RPT.US,D,20251007,000000,14.4699,14.5285,14.1184,14.2356,60893.2,0
+RPT.US,D,20251008,000000,14.177,14.5871,14.0598,14.4699,20019.9,0
+RPT.US,D,20251009,000000,14.2942,14.6164,14.177,14.4699,25093,0
+RPT.US,D,20251010,000000,14.3428,14.7628,14.0013,14.0013,30277.8,0
+RPT.US,D,20251013,000000,14.1184,14.2356,13.9427,14.2356,31887.2,0
+RPT.US,D,20251014,000000,14.0598,14.3528,14.0598,14.3528,16195.7,0
+RPT.US,D,20251015,000000,14.382,14.6134,14.177,14.2356,17861.9,0
+RPT.US,D,20251016,000000,14.177,14.2356,13.9427,14.0598,36086,0
+RPT.US,D,20251017,000000,14.061,14.3528,13.9427,14.2356,19045.5,0
+RPT.US,D,20251020,000000,14.5871,14.6457,14.2649,14.6457,25145.3,0
+RPT.US,D,20251021,000000,14.5291,14.6457,14.2942,14.4113,18310.8,0
+RPT.US,D,20251022,000000,14.5871,14.6457,14.0891,14.177,21407.8,0
+RPT.US,D,20251023,000000,14.0598,14.6457,14.0598,14.4699,21628,0
+RPT.US,D,20251024,000000,14.5285,14.5285,14.2356,14.4699,19049.1,0
+RPT.US,D,20251027,000000,14.2414,14.6457,14.177,14.4113,16955.3,0
+RPT.US,D,20251028,000000,14.4699,14.7043,14.0013,14.2942,35582.7,0
+RPT.US,D,20251029,000000,14.2942,14.7921,14.177,14.5285,40770.7,0
+RPT.US,D,20251030,000000,14.2942,14.4699,14.177,14.4699,17758.8,0
+RPT.US,D,20251031,000000,14.1184,15.8759,13.8841,15.6416,90275.4,0
+RPT.US,D,20251103,000000,15.583,15.6416,14.3235,14.4699,72395.6,0
+RPT.US,D,20251104,000000,14.5285,14.597,14.0306,14.1184,35320.5,0
+RPT.US,D,20251105,000000,14.2649,14.7043,14.1477,14.2942,31127.4,0
+RPT.US,D,20251106,000000,14.2942,14.2942,14.0013,14.1184,41610.9,0
+RPT.US,D,20251107,000000,14.0598,14.3528,13.9954,14.2356,31978.5,0
+RPT.US,D,20251110,000000,14.5373,14.5373,14.0276,14.177,56043.8,0
+RPT.US,D,20251111,000000,14.2936,15.085,14.1747,14.8214,27769.4,0
+RPT.US,D,20251112,000000,14.675,15.2901,14.675,14.9972,37930.4,0
+RPT.US,D,20251113,000000,14.8507,15.0557,14.6457,14.88,33674.2,0
+RPT.US,D,20251114,000000,15.015,15.18,14.88,14.94,24111.6,0
+RPT.US,D,20251117,000000,14.88,15.18,14.82,14.82,27598.8,0
+RPT.US,D,20251118,000000,14.7036,15.27,14.7036,15.24,18670.3,0
+RPT.US,D,20251119,000000,15.03,15.18,14.82,14.82,12670.5,0
+RPT.US,D,20251120,000000,14.94,15.24,14.82,14.94,29124.1,0
+RPT.US,D,20251121,000000,14.94,15.3,14.76,15.3,36277.8,0
+RPT.US,D,20251124,000000,15.36,15.36,14.76,15,27197,0
+RPT.US,D,20251125,000000,15,15.54,15,15.48,98402.8,0
+RPT.US,D,20251126,000000,15.36,15.84,15.24,15.66,29612,0
+RPT.US,D,20251128,000000,15.9,16.14,15.72,16.08,21783,0
+RPT.US,D,20251201,000000,15.96,16.14,15.48,15.66,19633,0
+RPT.US,D,20251202,000000,15.78,15.87,15.48,15.6,54150,0
+RPT.US,D,20251203,000000,15.78,16.08,15.6,15.72,12966,0
+RPT.US,D,20251204,000000,15.66,15.72,15.48,15.6,34233,0
+RPT.US,D,20251205,000000,15.54,15.84,15.54,15.84,24233,0
+RPT.US,D,20251208,000000,15.84,16.02,15.57,15.6,13416,0
+RPT.US,D,20251209,000000,15.54,16.08,15.48,15.6,47450,0
+RPT.US,D,20251210,000000,15.6,15.84,15.6,15.78,36833,0
+RPT.US,D,20251211,000000,15.72,16.32,15.72,16.2,39583,0
+RPT.US,D,20251212,000000,16.2,16.8,16.14,16.74,32816,0
+RPT.US,D,20251215,000000,16.74,16.74,16.41,16.68,20083,0
+RPT.US,D,20251216,000000,16.8,17.43,16.56,17.28,39750,0
+RPT.US,D,20251217,000000,17.4,17.94,17.4,17.88,48283,0
+RPT.US,D,20251218,000000,17.82,17.88,17.04,17.1,28350,0
+RPT.US,D,20251219,000000,17.04,17.28,16.56,16.68,119083,0
+RPT.US,D,20251222,000000,16.5,16.62,15.6,15.78,69000,0
+RPT.US,D,20251223,000000,15.72,15.84,15.51,15.78,33466,0
+RPT.US,D,20251224,000000,15.84,16.02,15.72,15.9,11633,0
+RPT.US,D,20251226,000000,16.08,16.08,15.72,15.9,18850,0
+RPT.US,D,20251229,000000,15.9,16.14,15.84,16.08,15983,0
+RPT.US,D,20251230,000000,16.14,17.46,16.1196,16.38,48850,0
+RPT.US,D,20251231,000000,15,16.9099,15,16.58,57500,0
+RPT.US,D,20260102,000000,16.5,16.535,16.2547,16.42,32891,0
+RPT.US,D,20260105,000000,16.46,16.5596,16.08,16.23,49722,0
+RPT.US,D,20260106,000000,16.15,16.3,16.12,16.16,33026,0
+RPT.US,D,20260107,000000,16.425,16.425,15.77,16.03,29373,0
+RPT.US,D,20260108,000000,16.08,16.38,15.93,16.34,29432,0
+RPT.US,D,20260109,000000,16.27,16.33,16.03,16.08,19307,0
+RPT.US,D,20260112,000000,16.185,16.24,16.04,16.17,9275,0
+RPT.US,D,20260113,000000,16.16,16.22,16,16.05,13805,0
+RPT.US,D,20260114,000000,16.1,16.26,16,16.22,24239,0
+RPT.US,D,20260115,000000,16.025,16.425,16.025,16.3,33082,0
+RPT.US,D,20260116,000000,16.405,16.61,16.1,16.17,48694,0
+RPT.US,D,20260120,000000,16.19,16.28,15.95,16.12,35673,0
+RPT.US,D,20260121,000000,16.13,16.66,16.13,16.48,20233,0
+RPT.US,D,20260122,000000,16.67,16.85,16.48,16.49,35699,0
+RPT.US,D,20260123,000000,16.79,16.79,16.355,16.67,38256,0
+RPT.US,D,20260126,000000,16.71,17.14,16.52,17.07,30965,0
+RPT.US,D,20260127,000000,16.69,17.1792,16.69,16.92,26253,0
+RPT.US,D,20260128,000000,17.055,17.22,16.6,16.76,35989,0
+RPT.US,D,20260129,000000,16.92,17.19,16.553,17,20423,0
+RPT.US,D,20260130,000000,16.23,16.57,16.11,16.47,49956,0
+RPT.US,D,20260202,000000,16.7039,16.7039,16.23,16.39,36543,0
+RPT.US,D,20260203,000000,16.4,16.4,15.19,15.52,65595,0
+RPT.US,D,20260204,000000,15.57,15.65,14.82,15.03,19447,0
+RPT.US,D,20260205,000000,15.43,15.43,14.69,15.11,36018,0
+RPT.US,D,20260206,000000,15.397,15.91,15.17,15.63,44808,0
+RPT.US,D,20260209,000000,15.68,15.68,15.21,15.33,29307,0
+RPT.US,D,20260210,000000,15.31,15.35,14.89,14.99,38921,0
+RPT.US,D,20260211,000000,15.11,15.145,14.63,14.84,69627,0
+RPT.US,D,20260212,000000,15,15.44,14.7,14.98,60155,0
+RPT.US,D,20260213,000000,15.2387,15.31,14.64,14.71,117442,0
+RPT.US,D,20260217,000000,15.03,15.03,14.5,14.7,49816,0
+RPT.US,D,20260218,000000,14.99,15.035,14.535,14.81,34121,0
diff --git a/daily/us/nyse stocks/2/rsf.us.txt b/daily/us/nyse stocks/2/rsf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7fd0640608b8c4fdb244fc7deeeb5968fbb972a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsf.us.txt	
@@ -0,0 +1,1678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSF.US,D,20190613,000000,10.2094,10.2094,9.95145,10.0317,39779.7,0
+RSF.US,D,20190614,000000,10.0456,10.0626,9.98019,9.9907,19518.9,0
+RSF.US,D,20190617,000000,10.123,10.2118,9.99199,9.99199,24948.8,0
+RSF.US,D,20190618,000000,10.0051,10.0774,9.9907,10.0207,48581.4,0
+RSF.US,D,20190619,000000,10.0456,10.0632,10.0009,10.0062,5386.29,0
+RSF.US,D,20190620,000000,10.0401,10.0456,10.0009,10.0331,36531.6,0
+RSF.US,D,20190621,000000,10.0269,10.0723,9.99536,10.0331,75245.3,0
+RSF.US,D,20190624,000000,10.0723,10.123,10.0573,10.0882,42843,0
+RSF.US,D,20190625,000000,10.0676,10.7898,10.0511,10.3824,94122.7,0
+RSF.US,D,20190626,000000,10.3528,10.4593,10.3399,10.4493,32800.6,0
+RSF.US,D,20190627,000000,10.4561,10.5085,10.4547,10.5085,18598.2,0
+RSF.US,D,20190628,000000,10.4593,10.559,10.4593,10.4593,45371,0
+RSF.US,D,20190701,000000,10.4593,10.4766,9.855,10.0985,221771,0
+RSF.US,D,20190702,000000,10.0723,10.1685,10.0207,10.0207,50165.4,0
+RSF.US,D,20190703,000000,10.1542,10.1676,10.123,10.1445,2122.22,0
+RSF.US,D,20190705,000000,10.0805,10.1692,10.0456,10.0456,40568.1,0
+RSF.US,D,20190708,000000,10.0511,10.1283,10.0456,10.111,62971.6,0
+RSF.US,D,20190709,000000,10.123,10.123,10.0062,10.0456,40492.5,0
+RSF.US,D,20190710,000000,10.0994,10.0994,9.97207,10.089,26710.3,0
+RSF.US,D,20190711,000000,10.0146,10.0511,10.0009,10.0511,20751,0
+RSF.US,D,20190712,000000,10.1359,10.1359,10.0009,10.0009,34665.4,0
+RSF.US,D,20190715,000000,10.0774,10.0774,10.0262,10.0456,28339.4,0
+RSF.US,D,20190716,000000,10.0573,10.0573,10.0009,10.0009,20259.3,0
+RSF.US,D,20190717,000000,10.0626,10.0935,10.0009,10.0626,18692.7,0
+RSF.US,D,20190718,000000,10.0511,10.0573,9.9125,9.9125,48162.5,0
+RSF.US,D,20190719,000000,9.92142,9.94323,9.87572,9.8774,28895.1,0
+RSF.US,D,20190722,000000,9.89596,9.91924,9.73814,9.89026,16551.5,0
+RSF.US,D,20190723,000000,9.90048,9.90942,9.68584,9.8165,42275.7,0
+RSF.US,D,20190724,000000,9.73814,9.78224,9.73814,9.75459,38358.6,0
+RSF.US,D,20190725,000000,9.71179,9.77581,9.71179,9.74437,14803.1,0
+RSF.US,D,20190726,000000,9.79255,9.79255,9.57653,9.60808,67538.9,0
+RSF.US,D,20190729,000000,9.57117,9.68265,9.46239,9.52584,118391,0
+RSF.US,D,20190730,000000,9.50528,9.66133,9.50528,9.63227,51775.6,0
+RSF.US,D,20190731,000000,9.60808,9.71179,9.55599,9.63227,61996.9,0
+RSF.US,D,20190801,000000,9.63772,9.92142,9.63772,9.88958,77707.8,0
+RSF.US,D,20190802,000000,9.87082,9.9102,9.8443,9.8443,33645.8,0
+RSF.US,D,20190805,000000,9.84891,9.87013,9.8324,9.84891,22781.5,0
+RSF.US,D,20190807,000000,9.91597,9.91597,9.80628,9.8324,30992.6,0
+RSF.US,D,20190808,000000,9.8165,9.87082,9.80297,9.8165,12119.5,0
+RSF.US,D,20190809,000000,9.85785,9.87082,9.8165,9.83918,25891.3,0
+RSF.US,D,20190812,000000,9.86001,9.86001,9.8165,9.82544,20301.4,0
+RSF.US,D,20190813,000000,9.8385,9.86414,9.81708,9.833,3483.7,0
+RSF.US,D,20190814,000000,9.88466,9.93341,9.86001,9.86001,7563.8,0
+RSF.US,D,20190815,000000,9.90637,9.93758,9.88466,9.90048,13369,0
+RSF.US,D,20190816,000000,9.86482,9.92192,9.86482,9.87396,5044.47,0
+RSF.US,D,20190819,000000,9.89488,9.93411,9.84007,9.84007,25939.4,0
+RSF.US,D,20190820,000000,9.88466,9.88466,9.79255,9.8057,8443.82,0
+RSF.US,D,20190821,000000,9.8022,9.84666,9.78709,9.78709,25042,0
+RSF.US,D,20190822,000000,9.80297,9.8443,9.80297,9.8385,4194.99,0
+RSF.US,D,20190823,000000,9.81854,9.8324,9.81854,9.827,3912.8,0
+RSF.US,D,20190826,000000,9.80364,9.8324,9.80006,9.80959,6430.69,0
+RSF.US,D,20190827,000000,9.84891,9.91112,9.82966,9.91112,9403.84,0
+RSF.US,D,20190828,000000,9.91112,10.016,9.91112,9.95472,39469.9,0
+RSF.US,D,20190829,000000,9.98703,10.016,9.93817,9.94987,25793.9,0
+RSF.US,D,20190830,000000,9.92896,9.94164,9.92896,9.93817,6512.14,0
+RSF.US,D,20190903,000000,9.9679,10.016,9.92192,9.92192,25302.3,0
+RSF.US,D,20190904,000000,9.9683,10.016,9.9683,10.0111,15227.9,0
+RSF.US,D,20190905,000000,9.99129,10.007,9.99129,10.007,3666.98,0
+RSF.US,D,20190906,000000,9.98356,10.0078,9.98356,10.0078,4045.17,0
+RSF.US,D,20190909,000000,9.98921,9.98921,9.98921,9.98921,733.107,0
+RSF.US,D,20190910,000000,9.98545,9.9907,9.96305,9.98109,16068.7,0
+RSF.US,D,20190911,000000,10.0352,10.0352,10.0119,10.0119,2893.15,0
+RSF.US,D,20190912,000000,10.0607,10.0607,9.98019,9.98019,6181.95,0
+RSF.US,D,20190913,000000,9.96305,9.99942,9.96305,9.99942,1012.38,0
+RSF.US,D,20190916,000000,10.0296,10.0612,10.0296,10.056,4631.37,0
+RSF.US,D,20190917,000000,10.0599,10.0599,10.0483,10.0599,8497.64,0
+RSF.US,D,20190918,000000,10.0296,10.1178,10.0296,10.1178,3368.8,0
+RSF.US,D,20190920,000000,10.1736,10.1736,10.1728,10.1728,1133.11,0
+RSF.US,D,20190923,000000,10.2242,10.2403,10.2242,10.2403,1345.47,0
+RSF.US,D,20190924,000000,10.2436,10.2579,10.1997,10.2123,17331.1,0
+RSF.US,D,20190925,000000,10.1879,10.1879,10.1775,10.1775,1339.65,0
+RSF.US,D,20190926,000000,10.2107,10.2107,10.0607,10.2107,9451.84,0
+RSF.US,D,20190927,000000,10.1451,10.2203,10.1451,10.1571,4987.74,0
+RSF.US,D,20190930,000000,10.1293,10.1728,10.0979,10.1562,34258.1,0
+RSF.US,D,20191001,000000,10.161,10.1661,10.0867,10.0867,12858.4,0
+RSF.US,D,20191002,000000,10.0867,10.1631,9.98019,10.0612,47793,0
+RSF.US,D,20191003,000000,10.0655,10.5748,10.007,10.0697,5972.48,0
+RSF.US,D,20191004,000000,10.1514,10.1661,9.90048,9.98178,15568.3,0
+RSF.US,D,20191008,000000,10.0111,10.0111,9.96305,9.96305,2968.78,0
+RSF.US,D,20191009,000000,9.96305,9.98852,9.96305,9.98852,1928.76,0
+RSF.US,D,20191010,000000,10.0009,10.1133,9.98703,9.98703,6023.39,0
+RSF.US,D,20191011,000000,9.98703,10.3135,9.98703,10.1661,2226.95,0
+RSF.US,D,20191014,000000,10.2043,10.2043,9.96305,9.96305,11787.9,0
+RSF.US,D,20191015,000000,10.0227,10.0607,10.0009,10.0401,1892.4,0
+RSF.US,D,20191016,000000,10.0489,10.0489,10.0339,10.0339,654.181,0
+RSF.US,D,20191017,000000,10.0851,10.1429,10.0851,10.1387,4563.41,0
+RSF.US,D,20191018,000000,10.1059,10.2081,10.1059,10.1808,1188.76,0
+RSF.US,D,20191021,000000,10.2089,10.2089,10.1803,10.1803,1827.09,0
+RSF.US,D,20191022,000000,10.171,10.2095,10.171,10.2095,1531.69,0
+RSF.US,D,20191023,000000,10.2044,10.2623,10.2044,10.2623,2224.78,0
+RSF.US,D,20191024,000000,10.0838,10.2341,10.0838,10.2341,3197.42,0
+RSF.US,D,20191025,000000,10.2095,10.2169,10.174,10.1879,5520.2,0
+RSF.US,D,20191028,000000,10.0873,10.1885,10.0873,10.1016,5828.55,0
+RSF.US,D,20191029,000000,10.1246,10.2623,10.0817,10.2365,28046.2,0
+RSF.US,D,20191030,000000,10.2169,10.225,10.1992,10.1992,7935.2,0
+RSF.US,D,20191031,000000,10.1822,10.2017,10.0838,10.0838,11854.5,0
+RSF.US,D,20191101,000000,10.1016,10.1511,10.0746,10.0746,34049.1,0
+RSF.US,D,20191104,000000,10.022,10.0517,9.93074,10.0489,23253.6,0
+RSF.US,D,20191105,000000,10.0955,10.1669,10.0955,10.1016,50621.2,0
+RSF.US,D,20191106,000000,9.99238,10.0442,9.95799,9.96513,5910.69,0
+RSF.US,D,20191107,000000,9.95393,9.96166,9.93074,9.95264,10737.8,0
+RSF.US,D,20191108,000000,10.0005,10.0228,9.95264,10.0159,12106.6,0
+RSF.US,D,20191111,000000,10.0038,10.0322,9.97672,10.022,6468.33,0
+RSF.US,D,20191112,000000,9.99407,10.0266,9.97672,10.022,14830,0
+RSF.US,D,20191113,000000,10.0005,10.1088,9.92925,9.92925,44624,0
+RSF.US,D,20191114,000000,9.92925,9.95671,9.90225,9.92291,9451.05,0
+RSF.US,D,20191115,000000,9.90225,9.98872,9.89488,9.91191,9345.86,0
+RSF.US,D,20191118,000000,9.89105,9.91647,9.86394,9.86394,9507.25,0
+RSF.US,D,20191119,000000,9.84694,9.86777,9.83202,9.8548,22158.6,0
+RSF.US,D,20191120,000000,9.93946,9.98634,9.92925,9.93074,3536.03,0
+RSF.US,D,20191121,000000,9.92925,10.0137,9.83132,9.83132,20469.8,0
+RSF.US,D,20191122,000000,9.88123,9.98782,9.83722,9.93163,12325.7,0
+RSF.US,D,20191125,000000,9.88526,10.0963,9.76569,9.79354,15080.6,0
+RSF.US,D,20191126,000000,9.84292,10.0914,9.82612,10.0489,27560.6,0
+RSF.US,D,20191127,000000,10.0858,10.0858,10.0442,10.0627,2141.21,0
+RSF.US,D,20191129,000000,10.0914,10.0914,9.96652,10.0005,10696,0
+RSF.US,D,20191202,000000,9.94075,9.9465,9.92519,9.9352,14997.1,0
+RSF.US,D,20191203,000000,9.96295,9.97117,9.94907,9.97117,2948.13,0
+RSF.US,D,20191204,000000,10.0038,10.0038,9.95671,9.991,9208.97,0
+RSF.US,D,20191205,000000,9.98267,10.0266,9.92925,10.0266,10916.4,0
+RSF.US,D,20191206,000000,10.0375,10.0823,10.0108,10.0108,15573.5,0
+RSF.US,D,20191209,000000,10.0382,10.0579,9.77163,9.94075,18717.5,0
+RSF.US,D,20191210,000000,9.92291,10.0375,9.90578,9.9465,33698.9,0
+RSF.US,D,20191211,000000,10.0228,10.0228,9.96295,10.0031,67102.6,0
+RSF.US,D,20191212,000000,9.94561,9.95225,9.91696,9.94293,9239.23,0
+RSF.US,D,20191213,000000,9.9352,10.0023,9.9352,9.97117,62304.3,0
+RSF.US,D,20191216,000000,9.97117,10.0504,9.95225,10.0393,10533.1,0
+RSF.US,D,20191217,000000,10.0121,10.047,9.97672,10.0275,30327.2,0
+RSF.US,D,20191218,000000,9.9352,10.0346,9.9352,10.0159,24135.5,0
+RSF.US,D,20191219,000000,10.0005,10.0048,9.92925,10.0031,69274.1,0
+RSF.US,D,20191220,000000,9.96652,10.026,9.96652,10.0031,129407,0
+RSF.US,D,20191223,000000,9.96295,9.96295,9.86316,9.92519,243112,0
+RSF.US,D,20191224,000000,10.0275,10.0275,9.87563,9.8991,34861.7,0
+RSF.US,D,20191226,000000,9.89488,9.90578,9.86316,9.88722,38471.3,0
+RSF.US,D,20191227,000000,9.94075,10.0635,9.86316,9.99407,48716.3,0
+RSF.US,D,20191230,000000,9.96295,10.0541,9.9465,9.99407,35910.8,0
+RSF.US,D,20191231,000000,9.9465,10.0255,9.86316,9.98327,21482.7,0
+RSF.US,D,20200102,000000,10.0329,10.0329,9.9465,9.98327,17279.5,0
+RSF.US,D,20200103,000000,9.99407,9.99407,9.96652,9.97672,11945.3,0
+RSF.US,D,20200106,000000,10.0159,10.0309,10.0023,10.0309,7263.72,0
+RSF.US,D,20200107,000000,10.0829,10.0829,10.0048,10.0048,19719,0
+RSF.US,D,20200108,000000,10.0541,10.1368,10.0005,10.121,27428,0
+RSF.US,D,20200109,000000,10.1481,10.1644,10.1088,10.1088,38386.3,0
+RSF.US,D,20200110,000000,10.1142,10.1644,10.0541,10.1644,28648.5,0
+RSF.US,D,20200113,000000,10.1088,10.1412,10.0275,10.1276,70668.8,0
+RSF.US,D,20200114,000000,10.1088,10.2469,10.1045,10.1471,23632.6,0
+RSF.US,D,20200115,000000,10.1974,10.2304,10.0771,10.0984,32099.5,0
+RSF.US,D,20200116,000000,10.091,10.1911,10.0631,10.0855,35386.1,0
+RSF.US,D,20200117,000000,10.0681,10.1126,10.0681,10.0681,16320.1,0
+RSF.US,D,20200121,000000,9.9911,10.1515,9.9911,10.0484,82822.7,0
+RSF.US,D,20200122,000000,10.1126,10.1126,10.0596,10.0681,44159.9,0
+RSF.US,D,20200123,000000,10.1203,10.1203,10.019,10.019,30458.3,0
+RSF.US,D,20200124,000000,10.0681,10.0681,10.0132,10.0255,41608.2,0
+RSF.US,D,20200127,000000,10.053,10.0975,9.96513,10.0681,45018.9,0
+RSF.US,D,20200128,000000,10.08,10.1478,10.08,10.0975,194018,0
+RSF.US,D,20200129,000000,10.108,10.2278,10.0961,10.174,27151.7,0
+RSF.US,D,20200130,000000,10.0975,10.1934,10.0975,10.1808,12151.6,0
+RSF.US,D,20200131,000000,10.1747,10.1747,10.1414,10.1414,8061.64,0
+RSF.US,D,20200203,000000,10.1808,10.1808,10.1747,10.1766,6371.96,0
+RSF.US,D,20200204,000000,10.2067,10.2067,10.1848,10.2023,25994.4,0
+RSF.US,D,20200205,000000,10.1681,10.2067,10.1016,10.1178,41204.3,0
+RSF.US,D,20200206,000000,10.1681,10.1808,10.0989,10.1347,45258.8,0
+RSF.US,D,20200207,000000,10.1681,10.2023,10.0132,10.108,113396,0
+RSF.US,D,20200210,000000,10.1247,10.1478,9.98574,10.091,632874,0
+RSF.US,D,20200211,000000,10.1203,10.1492,10.0786,10.1247,134754,0
+RSF.US,D,20200212,000000,10.1247,10.1303,10.1203,10.1203,79991.3,0
+RSF.US,D,20200213,000000,10.1689,10.227,10.144,10.1856,27158.9,0
+RSF.US,D,20200214,000000,10.2081,10.2859,10.1478,10.1515,69596.3,0
+RSF.US,D,20200218,000000,10.1571,10.2334,10.1571,10.1752,28514.6,0
+RSF.US,D,20200219,000000,10.2048,10.2048,10.1563,10.1808,34007.5,0
+RSF.US,D,20200220,000000,10.1962,10.1962,10.1571,10.1886,79107.9,0
+RSF.US,D,20200221,000000,10.1618,10.2048,10.1618,10.1978,17332,0
+RSF.US,D,20200224,000000,10.227,10.2531,10.1431,10.1856,96144.6,0
+RSF.US,D,20200225,000000,10.1689,10.2257,10.0975,10.1016,130313,0
+RSF.US,D,20200226,000000,10.1126,10.1303,10.0846,10.1165,83039.5,0
+RSF.US,D,20200227,000000,10.1016,10.1431,10.1016,10.1056,12218.7,0
+RSF.US,D,20200228,000000,10.1016,10.2122,10.1016,10.1132,30426.9,0
+RSF.US,D,20200302,000000,10.1126,10.16,10.1126,10.1126,43716,0
+RSF.US,D,20200303,000000,10.227,10.227,10.1203,10.1919,108606,0
+RSF.US,D,20200304,000000,10.2791,10.3089,10.2081,10.2322,8152.97,0
+RSF.US,D,20200305,000000,10.281,10.29,10.1515,10.197,27450,0
+RSF.US,D,20200306,000000,10.2264,10.2334,10.0846,10.0846,61307.8,0
+RSF.US,D,20200309,000000,10.0364,10.3028,9.97484,9.97484,33837.7,0
+RSF.US,D,20200310,000000,10.0239,10.0522,9.91805,9.97484,27571.3,0
+RSF.US,D,20200311,000000,9.97484,9.97484,9.84106,9.84606,29480.8,0
+RSF.US,D,20200312,000000,9.77932,9.96909,9.04578,9.1578,36305.2,0
+RSF.US,D,20200313,000000,9.27613,9.49041,9.16412,9.25317,68955.6,0
+RSF.US,D,20200316,000000,9.03844,9.03844,8.68129,8.93553,98405.1,0
+RSF.US,D,20200317,000000,8.89164,9.09404,8.89164,8.95311,178185,0
+RSF.US,D,20200318,000000,8.77306,8.80527,8.04989,8.0773,82836.9,0
+RSF.US,D,20200319,000000,8.19011,8.19926,7.93786,8.16274,17130.7,0
+RSF.US,D,20200320,000000,8.75491,8.84038,8.39054,8.61315,111975,0
+RSF.US,D,20200323,000000,8.61315,8.61315,8.19011,8.27412,28149.3,0
+RSF.US,D,20200324,000000,8.33214,8.67566,8.33214,8.55854,71194.6,0
+RSF.US,D,20200325,000000,8.49146,8.98685,8.48085,8.97718,44685,0
+RSF.US,D,20200326,000000,9.07094,9.12281,8.86844,9.12281,55677.9,0
+RSF.US,D,20200327,000000,8.792,9.12281,8.19499,9.11802,32182.2,0
+RSF.US,D,20200330,000000,9.00364,9.00364,8.75901,8.9953,3923.07,0
+RSF.US,D,20200331,000000,8.99808,9.12825,8.75491,9.12825,39376.2,0
+RSF.US,D,20200401,000000,8.79559,9.12281,8.75491,8.82414,26010,0
+RSF.US,D,20200402,000000,8.94479,9.12281,8.75901,8.83393,256963,0
+RSF.US,D,20200403,000000,8.94835,9.02822,8.90615,8.91456,13132.1,0
+RSF.US,D,20200406,000000,8.95311,8.98266,8.92301,8.98266,8027.39,0
+RSF.US,D,20200407,000000,8.90924,9.07176,8.90924,9.07176,1776.72,0
+RSF.US,D,20200408,000000,9.11159,10.5705,9.11159,9.39958,10477.7,0
+RSF.US,D,20200409,000000,9.37069,9.79615,9.37069,9.40512,5619.88,0
+RSF.US,D,20200413,000000,9.63084,9.63084,8.48085,8.67004,44366.7,0
+RSF.US,D,20200414,000000,8.89776,8.89776,8.51443,8.68675,82915.4,0
+RSF.US,D,20200415,000000,8.79114,8.792,8.45918,8.72414,13397.5,0
+RSF.US,D,20200416,000000,8.58486,8.75901,8.54537,8.70726,17557.4,0
+RSF.US,D,20200417,000000,8.58486,8.71132,8.5151,8.69194,72242.2,0
+RSF.US,D,20200420,000000,8.57403,8.71782,8.57403,8.61832,39673.1,0
+RSF.US,D,20200421,000000,8.60779,8.66396,8.54537,8.66396,38842.6,0
+RSF.US,D,20200422,000000,8.83138,8.83138,8.5601,8.61248,10657.5,0
+RSF.US,D,20200423,000000,8.54537,8.72769,8.54537,8.59,12902.3,0
+RSF.US,D,20200424,000000,8.57403,8.68978,8.57403,8.61472,17558.8,0
+RSF.US,D,20200427,000000,8.52862,8.57064,8.52862,8.52862,26391.2,0
+RSF.US,D,20200428,000000,8.61248,8.83463,8.52862,8.63719,21105.2,0
+RSF.US,D,20200429,000000,8.70181,8.85718,8.56142,8.59566,11597.9,0
+RSF.US,D,20200430,000000,8.54537,8.85939,8.52862,8.77438,33852,0
+RSF.US,D,20200501,000000,8.63092,8.85358,8.57403,8.66659,9117.69,0
+RSF.US,D,20200504,000000,8.57403,8.77194,8.57403,8.6562,16846.7,0
+RSF.US,D,20200505,000000,8.70181,8.70181,8.57403,8.62869,5821.09,0
+RSF.US,D,20200506,000000,8.62089,8.72414,8.5601,8.60992,14272.3,0
+RSF.US,D,20200507,000000,8.64069,8.64069,8.61899,8.61899,4877.79,0
+RSF.US,D,20200508,000000,8.57557,8.6244,8.57403,8.61472,3704.72,0
+RSF.US,D,20200511,000000,8.7024,8.83333,8.54537,8.83138,71026.3,0
+RSF.US,D,20200512,000000,8.75743,8.83894,8.67566,8.83191,13590.1,0
+RSF.US,D,20200513,000000,8.66086,8.81942,8.66086,8.71782,18951.7,0
+RSF.US,D,20200514,000000,8.76126,8.792,8.72414,8.78092,64625.8,0
+RSF.US,D,20200515,000000,8.8178,8.8178,8.73463,8.77438,7819.03,0
+RSF.US,D,20200518,000000,8.79819,8.88262,8.70432,8.79114,4847.83,0
+RSF.US,D,20200519,000000,8.71782,8.82162,8.71782,8.72414,26832,0
+RSF.US,D,20200520,000000,8.71782,8.83975,8.27005,8.51247,330535,0
+RSF.US,D,20200521,000000,8.57267,8.58023,8.48159,8.48159,50243.5,0
+RSF.US,D,20200522,000000,8.5378,8.55457,8.53407,8.5378,5117.55,0
+RSF.US,D,20200526,000000,8.54887,8.57836,8.53211,8.57267,19669.5,0
+RSF.US,D,20200527,000000,8.65476,8.71409,8.56142,8.6723,30158.6,0
+RSF.US,D,20200528,000000,8.75558,8.80187,8.56142,8.69816,17593.1,0
+RSF.US,D,20200529,000000,8.66588,8.74583,8.38839,8.74583,13942.5,0
+RSF.US,D,20200601,000000,8.76817,8.76817,8.67523,8.71782,80375.2,0
+RSF.US,D,20200602,000000,8.7865,8.80404,8.55812,8.76126,46017.9,0
+RSF.US,D,20200603,000000,8.80937,8.86122,8.72414,8.74583,30870.7,0
+RSF.US,D,20200604,000000,8.80404,8.94139,8.68892,8.68892,31618.5,0
+RSF.US,D,20200605,000000,8.74995,8.90836,8.74995,8.81942,24824.2,0
+RSF.US,D,20200608,000000,8.89634,9.06441,8.82162,8.91403,395820,0
+RSF.US,D,20200609,000000,8.94835,8.97206,8.67004,8.85507,36888.8,0
+RSF.US,D,20200610,000000,8.90836,8.90836,8.70432,8.90008,11259.7,0
+RSF.US,D,20200611,000000,8.76817,8.76817,8.57267,8.69816,107960,0
+RSF.US,D,20200612,000000,8.82698,8.82698,8.62319,8.70812,11944.7,0
+RSF.US,D,20200615,000000,8.73099,8.76206,8.69194,8.69194,18516.4,0
+RSF.US,D,20200616,000000,8.79889,8.79889,8.69816,8.78136,15373.9,0
+RSF.US,D,20200617,000000,8.78136,8.85217,8.76583,8.81102,9460.19,0
+RSF.US,D,20200618,000000,8.80527,8.81102,8.64849,8.81102,5835.37,0
+RSF.US,D,20200619,000000,8.83393,8.83393,8.69194,8.75052,10774.5,0
+RSF.US,D,20200622,000000,8.71132,9.03925,8.69816,8.69816,11802,0
+RSF.US,D,20200623,000000,8.91876,8.91876,8.69194,8.76521,10741.7,0
+RSF.US,D,20200624,000000,8.69194,8.86706,8.62166,8.67438,13859.8,0
+RSF.US,D,20200625,000000,8.69816,8.77811,8.69816,8.76897,10674.6,0
+RSF.US,D,20200626,000000,8.74634,8.81942,8.6419,8.81305,14670.4,0
+RSF.US,D,20200629,000000,8.74634,8.78136,8.69816,8.69816,6095.1,0
+RSF.US,D,20200630,000000,8.73876,8.73876,8.66529,8.69194,29906.1,0
+RSF.US,D,20200701,000000,8.68675,8.77438,8.65558,8.77438,16300.1,0
+RSF.US,D,20200702,000000,8.81632,8.83975,8.72414,8.72414,10691.7,0
+RSF.US,D,20200706,000000,8.76897,8.76897,8.66321,8.73876,9608.6,0
+RSF.US,D,20200707,000000,8.76206,8.76206,8.6541,8.6541,8833.69,0
+RSF.US,D,20200708,000000,8.6541,8.77052,8.6541,8.6541,12830.9,0
+RSF.US,D,20200709,000000,8.75052,8.75621,8.68353,8.68353,5806.83,0
+RSF.US,D,20200710,000000,8.74634,8.74634,8.61616,8.65956,6952.79,0
+RSF.US,D,20200713,000000,8.6541,8.72414,8.6541,8.66529,48287.1,0
+RSF.US,D,20200714,000000,8.66529,8.66529,8.61059,8.63163,5795.42,0
+RSF.US,D,20200715,000000,8.66529,8.72414,8.62166,8.67438,181583,0
+RSF.US,D,20200716,000000,8.72197,8.72197,8.61472,8.70181,166161,0
+RSF.US,D,20200717,000000,8.66321,8.7281,8.64481,8.7281,24183.4,0
+RSF.US,D,20200720,000000,8.71478,8.73317,8.71478,8.73317,3504.92,0
+RSF.US,D,20200721,000000,8.7976,8.84378,8.6685,8.81517,23160.2,0
+RSF.US,D,20200722,000000,8.84378,8.92523,8.83261,8.91093,3877.4,0
+RSF.US,D,20200723,000000,8.89232,8.89232,8.82698,8.82698,790.609,0
+RSF.US,D,20200724,000000,8.89232,8.89232,8.73876,8.73876,15780.7,0
+RSF.US,D,20200727,000000,8.71478,8.83817,8.71478,8.8298,899.067,0
+RSF.US,D,20200728,000000,8.84378,8.86766,8.73876,8.73876,5210.31,0
+RSF.US,D,20200729,000000,8.77971,8.93907,8.6685,8.68978,24832.7,0
+RSF.US,D,20200730,000000,8.67687,8.80937,8.67687,8.74364,5432.94,0
+RSF.US,D,20200731,000000,8.74512,8.77194,8.74512,8.74995,2966.91,0
+RSF.US,D,20200803,000000,8.81517,8.82162,8.63163,8.72197,32399.2,0
+RSF.US,D,20200804,000000,8.792,8.83817,8.73587,8.82698,5203.17,0
+RSF.US,D,20200805,000000,8.65956,8.80404,8.65956,8.80258,2236.25,0
+RSF.US,D,20200806,000000,8.72481,8.80937,8.72481,8.80937,28720.1,0
+RSF.US,D,20200807,000000,8.67298,8.83975,8.63163,8.77971,64474.5,0
+RSF.US,D,20200810,000000,8.83817,8.86185,8.77971,8.80793,32419.1,0
+RSF.US,D,20200811,000000,8.70874,8.83191,8.68978,8.74912,8786.59,0
+RSF.US,D,20200812,000000,8.77971,8.78275,8.77971,8.77971,887.65,0
+RSF.US,D,20200813,000000,8.84167,8.86573,8.59711,8.59711,13789.9,0
+RSF.US,D,20200814,000000,8.6581,8.78868,8.64697,8.78195,10569,0
+RSF.US,D,20200817,000000,8.84167,8.84167,8.80669,8.82414,15070,0
+RSF.US,D,20200818,000000,8.7976,8.81693,8.75212,8.80115,18055.5,0
+RSF.US,D,20200819,000000,8.77656,8.86573,8.77656,8.81305,10777.4,0
+RSF.US,D,20200820,000000,8.80115,8.83544,8.80115,8.82486,3146.72,0
+RSF.US,D,20200821,000000,8.82414,8.93705,8.82414,8.82414,5882.47,0
+RSF.US,D,20200824,000000,8.88455,8.89634,8.74785,8.89634,7542.18,0
+RSF.US,D,20200825,000000,8.89634,8.92586,8.85154,8.92523,9762.73,0
+RSF.US,D,20200826,000000,8.95517,8.95517,8.89634,8.91946,6230.67,0
+RSF.US,D,20200827,000000,8.91946,8.95517,8.90008,8.92851,7475.1,0
+RSF.US,D,20200828,000000,8.89029,8.89029,8.69816,8.7941,29632.1,0
+RSF.US,D,20200831,000000,8.80733,8.87259,8.80669,8.85287,7780.49,0
+RSF.US,D,20200901,000000,8.89029,8.90836,8.82414,8.86265,9640,0
+RSF.US,D,20200902,000000,8.92586,8.95517,8.90539,8.90539,9818.38,0
+RSF.US,D,20200903,000000,8.89634,8.92586,8.86573,8.87744,11450.9,0
+RSF.US,D,20200904,000000,8.92586,8.92586,8.83544,8.87259,4224.19,0
+RSF.US,D,20200908,000000,8.85438,8.91752,8.81588,8.86573,39456.2,0
+RSF.US,D,20200909,000000,8.91456,8.94334,8.76659,8.94334,12957.9,0
+RSF.US,D,20200910,000000,8.94334,8.95517,8.89634,8.92442,2690.06,0
+RSF.US,D,20200911,000000,8.93075,8.94334,8.84167,8.94334,10837.3,0
+RSF.US,D,20200914,000000,8.95517,9.04508,8.93999,9.03998,34609.8,0
+RSF.US,D,20200915,000000,9.0665,9.08489,9.06441,9.08489,10139.4,0
+RSF.US,D,20200916,000000,9.15708,9.16823,9.04833,9.12055,21417.7,0
+RSF.US,D,20200917,000000,9.16758,9.16758,9.08152,9.08152,3716.14,0
+RSF.US,D,20200918,000000,9.1334,9.1334,9.08152,9.11419,5605.61,0
+RSF.US,D,20200921,000000,9.11494,9.16273,8.95811,9.02401,11082.7,0
+RSF.US,D,20200922,000000,9.02401,9.02401,8.97915,8.97915,2307.6,0
+RSF.US,D,20200923,000000,8.97063,9.04284,8.97063,9.04284,7943.19,0
+RSF.US,D,20200924,000000,8.95811,9.03674,8.89232,9.00643,17545.9,0
+RSF.US,D,20200925,000000,8.93075,8.97063,8.93075,8.97063,2524.51,0
+RSF.US,D,20200928,000000,9.03674,9.03674,8.78275,8.96655,6042.3,0
+RSF.US,D,20200929,000000,8.92167,8.92167,8.66396,8.91589,93102,0
+RSF.US,D,20200930,000000,8.90479,9.0302,8.90479,8.93907,19394.1,0
+RSF.US,D,20201001,000000,8.99449,8.99449,8.74154,8.93358,12488.4,0
+RSF.US,D,20201002,000000,8.86766,8.90976,8.74785,8.90976,8776.61,0
+RSF.US,D,20201005,000000,8.92167,8.98266,8.92167,8.98266,3220.94,0
+RSF.US,D,20201006,000000,9.02401,9.04284,8.91589,8.99449,16832.4,0
+RSF.US,D,20201007,000000,8.97063,9.1334,8.89232,9.1334,8141.56,0
+RSF.US,D,20201008,000000,9.0981,9.10324,9.09113,9.10037,5191.75,0
+RSF.US,D,20201009,000000,9.00014,9.16273,9.00014,9.1334,20836.9,0
+RSF.US,D,20201012,000000,9.18805,9.18805,9.12679,9.15078,14277.9,0
+RSF.US,D,20201013,000000,9.1388,9.1388,9.10324,9.10324,11716.4,0
+RSF.US,D,20201014,000000,9.0742,9.15708,9.00014,9.07502,5801.12,0
+RSF.US,D,20201015,000000,8.95272,9.18977,8.95272,8.97172,8694.72,0
+RSF.US,D,20201016,000000,8.9838,9.09412,8.9838,9.09412,5902.97,0
+RSF.US,D,20201019,000000,9.11031,9.11031,9.03772,9.03772,12282.3,0
+RSF.US,D,20201020,000000,9.06868,9.09347,9.01916,9.09285,40393.5,0
+RSF.US,D,20201021,000000,9.09285,9.09285,9.04185,9.04185,3737.42,0
+RSF.US,D,20201022,000000,9.06325,9.06325,9.03772,9.06325,3359.99,0
+RSF.US,D,20201023,000000,9.13103,9.14163,9.08632,9.11031,2378.99,0
+RSF.US,D,20201026,000000,9.11684,9.12317,9.05654,9.12317,5264.05,0
+RSF.US,D,20201027,000000,9.08986,9.08986,9.06868,9.06868,8755.51,0
+RSF.US,D,20201028,000000,9.11684,9.11684,9.06868,9.06868,17470,0
+RSF.US,D,20201029,000000,9.05654,9.05654,9.00714,9.03772,43035.3,0
+RSF.US,D,20201030,000000,9.05019,9.05019,9.02195,9.03772,4668.93,0
+RSF.US,D,20201102,000000,9.0742,9.10399,8.89528,8.97754,19145,0
+RSF.US,D,20201103,000000,8.9952,9.00714,8.97754,9.0014,4889.46,0
+RSF.US,D,20201104,000000,9.02903,9.03172,8.8252,8.93999,17071.4,0
+RSF.US,D,20201105,000000,9.00714,9.03476,8.91867,8.94621,22469.6,0
+RSF.US,D,20201106,000000,9.0014,9.0362,8.94621,9.0362,27468,0
+RSF.US,D,20201109,000000,8.9952,9.18467,8.9952,9.11684,33033.1,0
+RSF.US,D,20201110,000000,9.11684,9.11684,9.0014,9.03539,21887.2,0
+RSF.US,D,20201111,000000,9.04401,9.1352,8.9952,9.099,19841.8,0
+RSF.US,D,20201112,000000,8.99718,9.11684,8.98938,9.10271,27370.4,0
+RSF.US,D,20201113,000000,9.10759,9.15643,9.03476,9.1451,34491.9,0
+RSF.US,D,20201116,000000,9.16265,9.18202,9.09546,9.10759,25327.9,0
+RSF.US,D,20201117,000000,9.15643,9.15643,9.10759,9.12942,43886.3,0
+RSF.US,D,20201118,000000,9.15215,9.20996,9.14163,9.19307,18679.9,0
+RSF.US,D,20201119,000000,9.18977,9.34836,9.18977,9.31049,34483.3,0
+RSF.US,D,20201120,000000,9.28654,9.40248,9.28654,9.33188,16835.3,0
+RSF.US,D,20201123,000000,9.36148,9.36891,9.26378,9.36891,7883.35,0
+RSF.US,D,20201124,000000,9.31049,9.42136,9.26753,9.42136,23172.2,0
+RSF.US,D,20201125,000000,9.42897,9.56792,9.42897,9.56792,7520.07,0
+RSF.US,D,20201127,000000,9.52007,9.52007,9.52007,9.52007,990.896,0
+RSF.US,D,20201130,000000,9.56792,9.67841,9.46474,9.64595,14153.8,0
+RSF.US,D,20201201,000000,9.60455,9.78525,9.58006,9.72124,13256.1,0
+RSF.US,D,20201202,000000,9.75858,10.0048,9.67841,9.89449,13254.7,0
+RSF.US,D,20201203,000000,9.8883,10.1766,9.8883,10.1057,18209.2,0
+RSF.US,D,20201204,000000,10.1093,10.2557,10.1093,10.2085,20490.7,0
+RSF.US,D,20201207,000000,10.2885,10.3122,10.2855,10.3116,10431.9,0
+RSF.US,D,20201208,000000,10.3038,10.3122,10.2457,10.2457,7972.41,0
+RSF.US,D,20201209,000000,10.2643,10.2643,9.57375,10.1696,14844.9,0
+RSF.US,D,20201210,000000,9.9684,10.2623,9.9684,10.1892,4261.84,0
+RSF.US,D,20201211,000000,10.0683,10.0683,9.87651,9.90755,17067.1,0
+RSF.US,D,20201214,000000,9.91835,10.0607,9.8383,9.8383,27814.3,0
+RSF.US,D,20201215,000000,9.8327,9.8334,9.73147,9.80307,63960.2,0
+RSF.US,D,20201216,000000,9.75527,9.88093,9.75527,9.82906,6500.89,0
+RSF.US,D,20201217,000000,9.85883,9.9798,9.85883,9.92261,9110.31,0
+RSF.US,D,20201218,000000,9.92261,9.92261,9.81621,9.81621,3851.91,0
+RSF.US,D,20201221,000000,9.95433,9.95433,9.80083,9.80648,9333.65,0
+RSF.US,D,20201222,000000,9.81076,9.81076,9.80083,9.80648,137510,0
+RSF.US,D,20201223,000000,9.89292,9.91607,9.89095,9.89095,1400.82,0
+RSF.US,D,20201224,000000,9.94937,9.94937,9.93966,9.93966,450.921,0
+RSF.US,D,20201228,000000,9.86246,9.94937,9.86246,9.89292,5665.5,0
+RSF.US,D,20201229,000000,9.89292,10.0607,9.89292,10.0411,8778.12,0
+RSF.US,D,20201230,000000,9.95433,10.2946,9.95433,10.2946,3152.2,0
+RSF.US,D,20201231,000000,10.2896,10.2896,10.1766,10.2896,3321.82,0
+RSF.US,D,20210104,000000,10.3275,10.3275,10.047,10.1644,6515.04,0
+RSF.US,D,20210105,000000,10.2411,10.2411,10.185,10.185,1282.08,0
+RSF.US,D,20210106,000000,10.2707,10.8232,10.2707,10.4323,6777.96,0
+RSF.US,D,20210107,000000,10.6485,10.6485,10.3144,10.4823,6083.9,0
+RSF.US,D,20210108,000000,10.6926,10.6926,10.456,10.5069,10533.7,0
+RSF.US,D,20210111,000000,10.5805,10.5805,10.1644,10.5003,24892.5,0
+RSF.US,D,20210112,000000,10.5373,10.5373,10.3349,10.4688,17509.5,0
+RSF.US,D,20210113,000000,10.5124,10.6611,10.5124,10.6116,6236.57,0
+RSF.US,D,20210114,000000,10.7649,10.7649,10.4094,10.5373,7243.01,0
+RSF.US,D,20210115,000000,10.5956,10.7198,10.5888,10.6291,8355.48,0
+RSF.US,D,20210119,000000,10.5316,10.7114,10.4688,10.4688,26430.4,0
+RSF.US,D,20210120,000000,10.5699,10.6372,10.5699,10.6372,16630.2,0
+RSF.US,D,20210121,000000,10.6124,10.6741,10.5069,10.6741,6199.81,0
+RSF.US,D,20210122,000000,10.6765,10.6765,10.5764,10.6093,12163.5,0
+RSF.US,D,20210125,000000,10.6372,10.6958,10.5195,10.5932,12194.6,0
+RSF.US,D,20210126,000000,10.6372,10.644,10.6016,10.6016,17513.8,0
+RSF.US,D,20210127,000000,10.6372,10.6372,10.5764,10.6307,13497.9,0
+RSF.US,D,20210128,000000,10.5437,10.6372,10.5437,10.613,15486.8,0
+RSF.US,D,20210129,000000,10.6067,10.6372,10.6067,10.613,8588.71,0
+RSF.US,D,20210201,000000,10.657,10.7758,10.5209,10.6505,17154.7,0
+RSF.US,D,20210202,000000,10.6505,10.7589,10.6039,10.6266,9685.62,0
+RSF.US,D,20210203,000000,10.6372,10.6703,10.6067,10.6215,21255.4,0
+RSF.US,D,20210204,000000,10.6632,10.7465,10.62,10.6364,15666.3,0
+RSF.US,D,20210205,000000,10.6372,10.7398,10.6186,10.6703,35127.9,0
+RSF.US,D,20210208,000000,10.8065,10.8515,10.6994,10.7649,42385.1,0
+RSF.US,D,20210209,000000,10.8065,10.8402,10.7617,10.8265,38668.9,0
+RSF.US,D,20210210,000000,10.8595,10.8595,10.7598,10.8525,13268.9,0
+RSF.US,D,20210211,000000,10.8896,10.9226,10.7811,10.8863,20350.7,0
+RSF.US,D,20210212,000000,10.9975,10.9975,10.8896,10.9226,13095,0
+RSF.US,D,20210216,000000,10.9975,10.9975,10.8825,10.8825,22471,0
+RSF.US,D,20210217,000000,10.9472,10.9472,10.9104,10.9226,22719.9,0
+RSF.US,D,20210218,000000,10.8638,10.9226,10.8638,10.8825,12815.2,0
+RSF.US,D,20210219,000000,10.8711,10.9522,10.8711,10.9128,17721.5,0
+RSF.US,D,20210222,000000,11.0663,11.3627,10.9583,11.1109,76618.5,0
+RSF.US,D,20210223,000000,10.9849,11.1109,10.8003,10.9916,57747.6,0
+RSF.US,D,20210224,000000,10.9849,11.0609,10.9031,10.9841,32227.4,0
+RSF.US,D,20210225,000000,10.9522,11.1109,10.9226,10.9499,24035.9,0
+RSF.US,D,20210226,000000,10.9413,11.1093,10.9413,10.9849,16380.1,0
+RSF.US,D,20210301,000000,11.0108,11.1421,11.0108,11.087,17844.5,0
+RSF.US,D,20210302,000000,11.0802,11.1732,11.0802,11.1732,26103.9,0
+RSF.US,D,20210303,000000,11.1732,11.1999,11.1385,11.1558,38862.6,0
+RSF.US,D,20210304,000000,11.1681,11.2066,11.0609,11.0913,25284.1,0
+RSF.US,D,20210305,000000,11.1732,11.2066,11.1278,11.1558,35455.9,0
+RSF.US,D,20210308,000000,11.1486,11.1999,11.0049,11.0481,38120.5,0
+RSF.US,D,20210309,000000,11.1486,11.1681,11.0847,11.1178,13281.6,0
+RSF.US,D,20210310,000000,11.1558,11.1933,11.0474,11.1899,18828.3,0
+RSF.US,D,20210311,000000,11.2066,11.2066,11.1732,11.2066,26178.8,0
+RSF.US,D,20210312,000000,11.2066,11.2303,11.1421,11.2303,31232.2,0
+RSF.US,D,20210315,000000,11.1802,11.3023,11.087,11.2496,42689,0
+RSF.US,D,20210316,000000,11.2829,11.3273,11.2072,11.3221,22245,0
+RSF.US,D,20210317,000000,11.3076,11.3273,11.1808,11.2389,12208.8,0
+RSF.US,D,20210318,000000,11.2259,11.2703,11.1245,11.2568,19265.2,0
+RSF.US,D,20210319,000000,11.2039,11.2072,11.1565,11.2072,18537.2,0
+RSF.US,D,20210322,000000,11.2072,11.3043,11.2072,11.3036,22567.2,0
+RSF.US,D,20210323,000000,11.3221,11.3338,11.2072,11.2198,19840.4,0
+RSF.US,D,20210324,000000,11.2509,11.3221,11.2389,11.2703,12210.2,0
+RSF.US,D,20210325,000000,11.2899,11.4627,11.2455,11.3154,20468.1,0
+RSF.US,D,20210326,000000,11.2899,11.4154,11.2899,11.3624,40817.6,0
+RSF.US,D,20210329,000000,11.3627,11.4222,11.3338,11.3338,13725.5,0
+RSF.US,D,20210330,000000,11.2321,11.4185,11.2321,11.3972,28361.3,0
+RSF.US,D,20210331,000000,11.3395,11.426,11.1939,11.3966,37225.7,0
+RSF.US,D,20210401,000000,11.3338,11.4559,11.3338,11.3972,11352.2,0
+RSF.US,D,20210405,000000,11.4559,11.4559,11.3972,11.4291,29552.9,0
+RSF.US,D,20210406,000000,11.4291,11.5806,11.4067,11.5525,19499.8,0
+RSF.US,D,20210407,000000,11.5758,11.5879,11.5685,11.5685,4729.72,0
+RSF.US,D,20210408,000000,11.5806,11.9177,11.535,11.5942,34843.8,0
+RSF.US,D,20210409,000000,11.6013,11.793,11.5183,11.5806,19185.9,0
+RSF.US,D,20210412,000000,11.6345,11.6345,11.5321,11.5758,21023.6,0
+RSF.US,D,20210413,000000,11.6401,11.6577,11.5382,11.5765,23413.9,0
+RSF.US,D,20210414,000000,11.6537,11.6537,11.558,11.5879,35113.9,0
+RSF.US,D,20210415,000000,11.655,11.655,11.5892,11.5892,44081.3,0
+RSF.US,D,20210416,000000,11.6586,11.6861,11.6027,11.6027,26190.1,0
+RSF.US,D,20210419,000000,11.6998,11.7416,11.655,11.6861,30399.6,0
+RSF.US,D,20210420,000000,11.7189,11.7189,11.6425,11.6655,19762.7,0
+RSF.US,D,20210421,000000,11.7189,11.7189,11.6655,11.7189,32756,0
+RSF.US,D,20210422,000000,11.7491,11.7555,11.6727,11.7491,47181.3,0
+RSF.US,D,20210423,000000,11.7491,11.8759,11.7258,11.7331,89606.2,0
+RSF.US,D,20210426,000000,11.7491,11.8791,11.7491,11.8791,62991.8,0
+RSF.US,D,20210427,000000,11.8615,11.8791,11.8453,11.8667,28017.9,0
+RSF.US,D,20210428,000000,11.8791,11.8928,11.7939,11.8928,17502.5,0
+RSF.US,D,20210429,000000,11.8928,11.8928,11.6494,11.7258,38403.1,0
+RSF.US,D,20210430,000000,11.7491,11.8928,11.7491,11.8524,24380.7,0
+RSF.US,D,20210503,000000,11.8928,11.9118,11.8164,11.9047,42496.9,0
+RSF.US,D,20210504,000000,11.8993,11.9762,11.8791,11.9732,61158.5,0
+RSF.US,D,20210505,000000,11.9762,12.0067,11.9762,12.0013,13684.4,0
+RSF.US,D,20210506,000000,12.0067,12.0067,11.9223,11.9918,27486.3,0
+RSF.US,D,20210507,000000,12.0067,12.0067,11.9907,12.0036,46401.1,0
+RSF.US,D,20210510,000000,12.0067,12.0067,11.995,11.995,33130.7,0
+RSF.US,D,20210511,000000,11.995,12.0067,11.9825,11.995,30942.5,0
+RSF.US,D,20210512,000000,12.0067,12.0067,11.8164,11.9118,23552.5,0
+RSF.US,D,20210513,000000,11.9133,12.1056,11.8098,11.8468,22290.1,0
+RSF.US,D,20210514,000000,11.9571,12.0428,11.8628,11.9237,25018.3,0
+RSF.US,D,20210517,000000,11.8605,11.9907,11.8098,11.9785,26701.8,0
+RSF.US,D,20210518,000000,11.9785,11.9907,11.9514,11.9746,47153.1,0
+RSF.US,D,20210519,000000,11.9445,12.0428,11.9445,11.9825,8389.4,0
+RSF.US,D,20210520,000000,12.003,12.1022,11.9229,12.0872,10834.8,0
+RSF.US,D,20210521,000000,12.12,12.1651,11.986,12.1056,9976.81,0
+RSF.US,D,20210524,000000,12.1459,12.3138,12.1056,12.2042,55190.4,0
+RSF.US,D,20210525,000000,12.1972,12.2367,12.1972,12.2367,10485.6,0
+RSF.US,D,20210526,000000,12.2367,12.2813,12.2102,12.2367,149133,0
+RSF.US,D,20210527,000000,12.2434,12.2684,12.223,12.2337,70369.2,0
+RSF.US,D,20210528,000000,12.2367,12.2495,12.223,12.223,39436.4,0
+RSF.US,D,20210601,000000,12.2176,12.34,12.2176,12.3207,55218.8,0
+RSF.US,D,20210602,000000,12.3138,12.7536,12.3138,12.327,83246.6,0
+RSF.US,D,20210603,000000,12.3328,12.3328,12.2882,12.3309,38158.6,0
+RSF.US,D,20210604,000000,12.3286,12.3328,12.3017,12.3328,48252.7,0
+RSF.US,D,20210607,000000,12.3207,12.4116,12.3101,12.3328,46664,0
+RSF.US,D,20210608,000000,12.3591,12.3591,12.3072,12.327,30863.3,0
+RSF.US,D,20210609,000000,12.3328,12.4955,12.3138,12.4234,47247.8,0
+RSF.US,D,20210610,000000,12.4149,12.444,12.3851,12.4077,12204.5,0
+RSF.US,D,20210611,000000,12.4116,12.4169,12.3909,12.4161,35357,0
+RSF.US,D,20210614,000000,12.4821,12.4821,12.4116,12.4116,50901.7,0
+RSF.US,D,20210615,000000,12.4186,12.4186,12.3864,12.4126,34022.6,0
+RSF.US,D,20210616,000000,12.4126,12.4317,12.3925,12.3992,44740.1,0
+RSF.US,D,20210617,000000,12.4249,12.4249,12.3469,12.3802,34286.9,0
+RSF.US,D,20210618,000000,12.3711,12.4186,12.3335,12.4059,22705.7,0
+RSF.US,D,20210621,000000,12.4186,12.4453,12.4059,12.4317,28884.4,0
+RSF.US,D,20210622,000000,12.4317,12.4317,12.4059,12.4225,14447.8,0
+RSF.US,D,20210623,000000,12.4317,12.4317,12.403,12.4317,21118.3,0
+RSF.US,D,20210624,000000,12.4317,12.4317,12.4234,12.4249,33912.4,0
+RSF.US,D,20210625,000000,12.4975,12.5299,12.4848,12.5299,71205.9,0
+RSF.US,D,20210628,000000,12.5299,12.5393,12.5166,12.5299,68921.7,0
+RSF.US,D,20210629,000000,12.6531,12.7711,12.5299,12.7255,20558.5,0
+RSF.US,D,20210630,000000,12.6937,12.9863,12.6937,12.9863,27417.1,0
+RSF.US,D,20210701,000000,12.9863,13.0458,12.8564,12.9795,43025.4,0
+RSF.US,D,20210702,000000,12.9994,12.9994,12.8881,12.9476,20897.8,0
+RSF.US,D,20210706,000000,12.9549,13.017,12.9549,12.9863,41206.3,0
+RSF.US,D,20210707,000000,13.0523,13.1755,12.9919,13.0841,31765.2,0
+RSF.US,D,20210708,000000,13.1498,13.1755,12.8881,13.0327,41791.4,0
+RSF.US,D,20210709,000000,13.1755,13.1755,13.0188,13.0769,22741.1,0
+RSF.US,D,20210712,000000,13.0523,13.0523,12.9549,12.9863,39225.8,0
+RSF.US,D,20210713,000000,12.9549,13.0188,12.9549,12.9672,27135.7,0
+RSF.US,D,20210714,000000,12.9863,13.0188,12.6015,12.7098,114929,0
+RSF.US,D,20210715,000000,12.6413,12.8124,12.2076,12.3194,188744,0
+RSF.US,D,20210716,000000,12.5034,12.6879,12.4637,12.5367,104728,0
+RSF.US,D,20210719,000000,12.5166,12.5367,12.3717,12.4505,37026.4,0
+RSF.US,D,20210720,000000,12.4892,12.5299,12.4871,12.5034,50828.2,0
+RSF.US,D,20210721,000000,12.5953,12.5953,12.516,12.569,28960.7,0
+RSF.US,D,20210722,000000,12.569,12.7324,12.5181,12.6092,38779.2,0
+RSF.US,D,20210723,000000,12.6413,12.6413,12.5884,12.6413,35446,0
+RSF.US,D,20210726,000000,12.6159,12.6879,12.6159,12.6737,58112.3,0
+RSF.US,D,20210727,000000,12.6279,12.695,12.6279,12.695,15650.7,0
+RSF.US,D,20210728,000000,12.7397,13.0235,12.661,12.7021,32327.8,0
+RSF.US,D,20210729,000000,12.695,12.9318,12.695,12.8145,27007.2,0
+RSF.US,D,20210730,000000,12.8124,12.8252,12.7467,12.8252,19805.2,0
+RSF.US,D,20210802,000000,12.7933,12.8665,12.7933,12.8386,18952.7,0
+RSF.US,D,20210803,000000,12.8386,12.9243,12.8213,12.9235,44000.8,0
+RSF.US,D,20210804,000000,12.9243,12.9243,12.8852,12.8852,24397.8,0
+RSF.US,D,20210805,000000,12.891,12.891,12.8386,12.8449,49262.1,0
+RSF.US,D,20210806,000000,12.8665,12.8665,12.8314,12.852,21779.9,0
+RSF.US,D,20210809,000000,12.9243,12.9377,12.852,12.9172,27425.6,0
+RSF.US,D,20210810,000000,12.9036,12.9036,12.8564,12.8974,39305,0
+RSF.US,D,20210811,000000,12.9448,12.9448,12.8314,12.8974,9998.02,0
+RSF.US,D,20210812,000000,12.9377,12.9711,12.8974,12.9711,41094.5,0
+RSF.US,D,20210813,000000,12.9711,12.9896,12.9243,12.9711,42437.4,0
+RSF.US,D,20210816,000000,13.111,13.1244,12.9586,13.0764,34831.2,0
+RSF.US,D,20210817,000000,13.0579,13.0579,12.898,13.0387,18042.5,0
+RSF.US,D,20210818,000000,13.0387,13.0387,12.8731,12.9562,16684,0
+RSF.US,D,20210819,000000,13.0253,13.0253,12.7664,12.796,45176.9,0
+RSF.US,D,20210820,000000,12.7664,12.9177,12.7664,12.8731,25354.7,0
+RSF.US,D,20210823,000000,12.8916,12.9464,12.7933,12.8124,21319,0
+RSF.US,D,20210824,000000,12.898,12.9586,12.7933,12.8124,28933.8,0
+RSF.US,D,20210825,000000,12.8916,12.9586,12.8252,12.8809,14346,0
+RSF.US,D,20210826,000000,12.925,12.9906,12.7593,12.9906,18238.9,0
+RSF.US,D,20210827,000000,12.9906,12.9906,12.8124,12.9586,26840.3,0
+RSF.US,D,20210830,000000,13.0319,13.1383,12.8838,12.9212,29772.1,0
+RSF.US,D,20210831,000000,12.9177,13.0253,12.8862,12.9835,29875.2,0
+RSF.US,D,20210901,000000,13.0579,13.0832,12.9906,13.0764,45502,0
+RSF.US,D,20210902,000000,13.0764,13.0906,13.028,13.0319,41009.7,0
+RSF.US,D,20210903,000000,13.0579,13.0579,13.0042,13.0523,28549.4,0
+RSF.US,D,20210907,000000,12.9971,13.0523,12.9971,13.0181,45379.1,0
+RSF.US,D,20210908,000000,12.9389,13.0452,12.8852,12.9765,51470.1,0
+RSF.US,D,20210909,000000,13.0253,13.0452,13.0048,13.0452,19238.2,0
+RSF.US,D,20210910,000000,13.0253,13.0906,12.9906,13.0707,17221.1,0
+RSF.US,D,20210913,000000,13.0906,13.0906,13.011,13.0571,21521.1,0
+RSF.US,D,20210914,000000,13.0725,13.0906,13.011,13.0319,19389.5,0
+RSF.US,D,20210915,000000,13.1067,13.1793,13.0018,13.0924,27554.2,0
+RSF.US,D,20210916,000000,13.0924,13.1067,13.0294,13.0891,16180.8,0
+RSF.US,D,20210917,000000,13.0998,13.1266,13.0334,13.0924,20396,0
+RSF.US,D,20210920,000000,13.0924,13.0924,12.8916,12.9533,32828.1,0
+RSF.US,D,20210921,000000,12.9533,13.1437,12.8916,12.947,22765,0
+RSF.US,D,20210922,000000,12.9732,13.0057,12.9533,12.9757,4603.92,0
+RSF.US,D,20210923,000000,12.985,13.0057,12.9114,12.9325,27483.5,0
+RSF.US,D,20210924,000000,12.9988,13.0235,12.9164,12.9186,9011.37,0
+RSF.US,D,20210927,000000,12.8852,12.947,12.8852,12.8916,16855,0
+RSF.US,D,20210928,000000,12.947,12.947,12.7585,12.8252,23258.5,0
+RSF.US,D,20210929,000000,12.8252,12.9397,12.625,12.6448,36979.7,0
+RSF.US,D,20210930,000000,12.6582,12.9397,12.6582,12.8252,19556.3,0
+RSF.US,D,20211001,000000,12.7928,13.0395,12.782,12.9093,37063.1,0
+RSF.US,D,20211004,000000,13.1266,13.1266,13.0057,13.0467,14816.7,0
+RSF.US,D,20211005,000000,13.0635,13.0635,13.0196,13.0395,11595.3,0
+RSF.US,D,20211006,000000,13.0395,13.1724,13.0092,13.1067,22326.9,0
+RSF.US,D,20211007,000000,13.065,13.1724,12.9919,13.1724,28098.4,0
+RSF.US,D,20211008,000000,13.1464,13.1464,13.0267,13.1067,12762.9,0
+RSF.US,D,20211011,000000,13.1521,13.1724,13.065,13.1521,16361.7,0
+RSF.US,D,20211012,000000,13.1724,13.2525,13.1471,13.2066,29480.8,0
+RSF.US,D,20211013,000000,13.3007,13.326,13.2,13.2701,32613.3,0
+RSF.US,D,20211014,000000,13.396,13.4293,13.3152,13.3152,14430.8,0
+RSF.US,D,20211015,000000,13.2541,13.4293,13.2449,13.2609,24137.6,0
+RSF.US,D,20211018,000000,13.3152,13.3152,13.2144,13.2466,9436.84,0
+RSF.US,D,20211019,000000,13.2878,13.2878,13.1938,13.2609,11123.2,0
+RSF.US,D,20211020,000000,13.2878,13.2946,13.1266,13.2609,25367.4,0
+RSF.US,D,20211021,000000,13.2276,13.3585,13.2276,13.2678,31570,0
+RSF.US,D,20211022,000000,13.3622,13.3622,13.2054,13.2071,21196.1,0
+RSF.US,D,20211025,000000,13.3218,13.3275,13.1938,13.2397,23231.5,0
+RSF.US,D,20211026,000000,13.2038,13.2397,13.0515,13.1338,40789.2,0
+RSF.US,D,20211027,000000,13.1338,13.3013,13.0458,13.2819,153736,0
+RSF.US,D,20211028,000000,13.2878,13.2946,13.1329,13.2946,13902.2,0
+RSF.US,D,20211029,000000,13.2946,13.355,13.2348,13.2397,18699.7,0
+RSF.US,D,20211101,000000,13.3275,13.3485,13.2433,13.2466,15611.1,0
+RSF.US,D,20211102,000000,13.2368,13.2609,13.2007,13.2501,10341.5,0
+RSF.US,D,20211103,000000,13.2466,13.2609,13.2144,13.2442,12700.7,0
+RSF.US,D,20211104,000000,13.2433,13.2609,13.2433,13.2609,14556.6,0
+RSF.US,D,20211105,000000,13.2609,13.4838,13.2541,13.3098,21716.3,0
+RSF.US,D,20211108,000000,13.396,13.4323,13.3812,13.3827,21949.5,0
+RSF.US,D,20211109,000000,13.4068,13.4635,13.3452,13.3722,14867.5,0
+RSF.US,D,20211110,000000,13.3832,13.4645,13.3734,13.3907,13495,0
+RSF.US,D,20211111,000000,13.4645,13.4992,13.3282,13.3282,9903.31,0
+RSF.US,D,20211112,000000,13.3768,13.3768,13.3077,13.3289,14699.3,0
+RSF.US,D,20211115,000000,13.4038,13.4377,13.336,13.411,32042.2,0
+RSF.US,D,20211116,000000,13.336,13.5127,13.3227,13.4516,7835.28,0
+RSF.US,D,20211117,000000,13.5935,13.5935,13.4175,13.4852,20479.4,0
+RSF.US,D,20211118,000000,13.4718,13.4718,13.3408,13.4598,12850.5,0
+RSF.US,D,20211119,000000,13.4645,13.4901,13.3295,13.411,15608.3,0
+RSF.US,D,20211122,000000,13.4852,13.4852,13.3282,13.3432,15293.1,0
+RSF.US,D,20211123,000000,13.2954,13.5302,13.2885,13.336,35105.4,0
+RSF.US,D,20211124,000000,13.3498,13.411,13.2995,13.3019,10215.7,0
+RSF.US,D,20211126,000000,13.3289,13.37,13.2276,13.2752,34835.4,0
+RSF.US,D,20211129,000000,13.3978,13.411,13.2276,13.3227,14696.6,0
+RSF.US,D,20211130,000000,13.2548,13.4158,13.2276,13.2686,19841.8,0
+RSF.US,D,20211201,000000,13.2885,13.3636,13.2885,13.3197,6982.92,0
+RSF.US,D,20211202,000000,13.2686,13.3498,13.2686,13.3289,19488.5,0
+RSF.US,D,20211203,000000,13.3563,13.4242,13.2954,13.336,5672.56,0
+RSF.US,D,20211206,000000,13.4377,13.4377,13.336,13.3636,12926.8,0
+RSF.US,D,20211207,000000,13.3978,13.4377,13.3432,13.3907,9114.55,0
+RSF.US,D,20211208,000000,13.3563,13.4377,13.3563,13.3832,9158.37,0
+RSF.US,D,20211209,000000,13.4137,13.4645,13.3636,13.3728,16187.8,0
+RSF.US,D,20211210,000000,13.3937,13.411,13.3686,13.3978,17638.2,0
+RSF.US,D,20211213,000000,13.3978,13.4038,13.3768,13.3768,16544.1,0
+RSF.US,D,20211214,000000,13.4242,13.4242,13.336,13.3693,17665,0
+RSF.US,D,20211215,000000,13.4123,13.4123,13.2206,13.338,28703.4,0
+RSF.US,D,20211216,000000,13.365,13.3662,12.9815,13.0769,39934,0
+RSF.US,D,20211217,000000,12.8724,13.3054,12.8665,13.1901,25853.7,0
+RSF.US,D,20211220,000000,13.2144,13.3167,12.9672,13.3167,22700.1,0
+RSF.US,D,20211221,000000,13.1383,13.5623,13.1383,13.3578,13504.9,0
+RSF.US,D,20211222,000000,13.2849,13.2849,13.1054,13.1526,11520.4,0
+RSF.US,D,20211223,000000,13.283,13.3917,13.2276,13.2622,18713.8,0
+RSF.US,D,20211227,000000,13.2622,13.2622,13.2276,13.2555,7006.95,0
+RSF.US,D,20211228,000000,13.2622,13.2622,13.1319,13.2622,17372.4,0
+RSF.US,D,20211229,000000,13.2622,13.2622,13.1938,13.2241,16661.3,0
+RSF.US,D,20211230,000000,13.2007,13.2555,13.1733,13.1733,22326.9,0
+RSF.US,D,20211231,000000,13.1457,13.2555,13.0235,13.1253,33447.3,0
+RSF.US,D,20220103,000000,13.2276,13.2622,13.2276,13.241,12839.2,0
+RSF.US,D,20220104,000000,13.2622,13.4606,13.1591,13.3544,50674.2,0
+RSF.US,D,20220105,000000,13.2693,13.5907,13.2693,13.5353,41132.8,0
+RSF.US,D,20220106,000000,13.3446,13.5695,13.3446,13.5284,13513.5,0
+RSF.US,D,20220107,000000,13.5623,13.5695,13.4606,13.5284,27421.3,0
+RSF.US,D,20220110,000000,13.5353,13.5695,13.5353,13.5353,56089.5,0
+RSF.US,D,20220111,000000,13.5695,13.5695,13.4668,13.481,48008.3,0
+RSF.US,D,20220112,000000,13.5016,13.5695,13.5016,13.5219,71672.4,0
+RSF.US,D,20220113,000000,13.4706,13.6082,13.4706,13.5816,25732.1,0
+RSF.US,D,20220114,000000,13.5269,13.5816,13.5041,13.5396,15409,0
+RSF.US,D,20220118,000000,13.5743,13.5816,13.5172,13.5192,83674.8,0
+RSF.US,D,20220119,000000,13.5457,13.5457,13.5192,13.5328,38731.1,0
+RSF.US,D,20220120,000000,13.6151,13.6151,13.5192,13.5602,68726.6,0
+RSF.US,D,20220121,000000,13.5058,13.5816,13.4089,13.4158,55796.9,0
+RSF.US,D,20220124,000000,13.326,13.3399,12.8647,13.1329,66197.8,0
+RSF.US,D,20220125,000000,13.0919,13.2708,13.0018,13.1887,37505.5,0
+RSF.US,D,20220126,000000,13.2777,13.5743,13.1817,13.3473,16392.8,0
+RSF.US,D,20220127,000000,13.3473,13.6645,13.338,13.3668,18937.2,0
+RSF.US,D,20220128,000000,13.4752,13.4776,12.8916,13.1391,43831.2,0
+RSF.US,D,20220131,000000,13.1329,13.4776,13.1329,13.3741,11025.6,0
+RSF.US,D,20220201,000000,13.4228,13.4776,13.1699,13.3668,16484.7,0
+RSF.US,D,20220202,000000,13.4158,13.4158,13.1747,13.3741,10235.4,0
+RSF.US,D,20220203,000000,13.3473,13.4016,13.3473,13.3812,7220.4,0
+RSF.US,D,20220204,000000,13.3945,13.4499,13.3734,13.4158,14781.4,0
+RSF.US,D,20220207,000000,13.7055,13.8155,13.4158,13.4228,25272.7,0
+RSF.US,D,20220208,000000,13.6226,13.629,13.391,13.5532,15072.6,0
+RSF.US,D,20220209,000000,13.6359,13.6359,13.3507,13.5058,25494.7,0
+RSF.US,D,20220210,000000,13.4887,13.7654,13.4196,13.4264,43339.3,0
+RSF.US,D,20220211,000000,13.3563,13.7406,13.3563,13.5367,6269.08,0
+RSF.US,D,20220214,000000,13.5794,13.638,13.4535,13.5235,22434.4,0
+RSF.US,D,20220215,000000,13.5651,13.5651,13.4499,13.5511,7358.93,0
+RSF.US,D,20220216,000000,13.5511,13.5584,13.4196,13.5031,18313.8,0
+RSF.US,D,20220217,000000,13.5142,13.5235,13.3563,13.3839,7432.43,0
+RSF.US,D,20220218,000000,13.3839,13.6655,13.3839,13.3985,18076.3,0
+RSF.US,D,20220222,000000,13.3148,13.5334,13.3148,13.3839,9414.22,0
+RSF.US,D,20220223,000000,13.44,13.5439,13.1691,13.3148,39979.3,0
+RSF.US,D,20220224,000000,13.1616,13.2456,13.1616,13.2241,15305.8,0
+RSF.US,D,20220225,000000,13.2241,13.3148,13.2099,13.2169,15544.7,0
+RSF.US,D,20220228,000000,13.2384,13.3985,13.2384,13.3839,20326.7,0
+RSF.US,D,20220301,000000,13.37,13.5284,13.37,13.5165,3456.11,0
+RSF.US,D,20220302,000000,13.4462,13.5511,13.4462,13.5235,6738.37,0
+RSF.US,D,20220303,000000,13.4744,13.5584,13.4744,13.5296,15368,0
+RSF.US,D,20220304,000000,13.5184,13.5511,13.4535,13.4887,17752.6,0
+RSF.US,D,20220307,000000,13.5794,13.7039,13.3432,13.3432,22168.6,0
+RSF.US,D,20220308,000000,13.3498,13.8566,13.3432,13.3839,20579.7,0
+RSF.US,D,20220309,000000,13.4535,13.5935,13.3839,13.4817,21973.5,0
+RSF.US,D,20220310,000000,13.5511,13.5511,13.44,13.44,10460.2,0
+RSF.US,D,20220311,000000,13.391,13.4535,13.37,13.3839,14372.8,0
+RSF.US,D,20220314,000000,13.5935,13.5935,13.3498,13.37,7233.12,0
+RSF.US,D,20220315,000000,13.3563,13.4567,13.3432,13.391,20872.4,0
+RSF.US,D,20220316,000000,13.4236,13.4725,13.4022,13.4417,11976.9,0
+RSF.US,D,20220317,000000,13.4931,13.4931,13.4166,13.4499,12271,0
+RSF.US,D,20220318,000000,13.4236,13.5192,13.2641,13.515,13878.1,0
+RSF.US,D,20220321,000000,13.5079,13.5079,13.3253,13.4725,23155.2,0
+RSF.US,D,20220322,000000,13.4937,13.5007,13.3041,13.3041,34402.8,0
+RSF.US,D,20220323,000000,13.2901,13.3112,13.1571,13.241,27818.6,0
+RSF.US,D,20220324,000000,13.2267,13.4308,13.2267,13.4308,4509.21,0
+RSF.US,D,20220325,000000,13.4446,13.5284,13.4446,13.5079,10994.5,0
+RSF.US,D,20220328,000000,13.5429,13.5429,13.1708,13.1708,20810.2,0
+RSF.US,D,20220329,000000,13.1853,13.8792,13.1853,13.5374,43414.3,0
+RSF.US,D,20220330,000000,13.4084,13.606,13.3951,13.4567,16939.8,0
+RSF.US,D,20220331,000000,13.3951,13.676,13.3951,13.6127,15557.4,0
+RSF.US,D,20220401,000000,13.6127,13.7679,13.1571,13.3608,104473,0
+RSF.US,D,20220404,000000,13.4022,13.5681,13.2198,13.4893,20260.3,0
+RSF.US,D,20220405,000000,13.4516,13.4893,13.3668,13.3668,8737.13,0
+RSF.US,D,20220406,000000,13.2622,13.4258,13.2622,13.3668,13568.5,0
+RSF.US,D,20220407,000000,13.4446,13.5946,13.2501,13.2693,18660.1,0
+RSF.US,D,20220408,000000,13.3183,13.5922,13.3183,13.4236,11764.9,0
+RSF.US,D,20220411,000000,13.5079,13.5192,13.3668,13.4583,12998.9,0
+RSF.US,D,20220412,000000,13.5284,13.5284,13.3886,13.4866,30788.3,0
+RSF.US,D,20220413,000000,13.4417,13.6182,13.4417,13.4484,14053.3,0
+RSF.US,D,20220414,000000,13.3492,13.5216,13.3492,13.5216,7987.95,0
+RSF.US,D,20220418,000000,13.4417,13.5333,13.4417,13.4732,4586.95,0
+RSF.US,D,20220419,000000,13.5334,13.5511,13.4484,13.5262,7093.17,0
+RSF.US,D,20220420,000000,13.5349,13.5756,13.4767,13.5121,17269.2,0
+RSF.US,D,20220421,000000,13.625,13.625,13.4417,13.5123,4164.3,0
+RSF.US,D,20220422,000000,13.5687,13.5687,13.3492,13.4767,11801.7,0
+RSF.US,D,20220425,000000,13.5121,13.5475,13.4767,13.4767,5630.15,0
+RSF.US,D,20220426,000000,13.5334,13.5476,13.3424,13.4271,13694.3,0
+RSF.US,D,20220427,000000,13.4909,13.5334,13.3354,13.498,11673,0
+RSF.US,D,20220428,000000,13.4506,13.4506,13.3355,13.3563,5532.61,0
+RSF.US,D,20220429,000000,13.3917,13.4778,13.2292,13.2572,23806.9,0
+RSF.US,D,20220502,000000,13.3917,13.4194,13.2717,13.4194,10368.3,0
+RSF.US,D,20220503,000000,13.4342,13.4342,13.1087,13.229,29745.2,0
+RSF.US,D,20220504,000000,13.3707,13.3707,13.1793,13.2046,9624.85,0
+RSF.US,D,20220505,000000,13.2291,13.406,13.1018,13.215,8918.07,0
+RSF.US,D,20220506,000000,13.2291,13.2901,13.1938,13.2572,14211.6,0
+RSF.US,D,20220509,000000,13.2291,13.3002,12.9889,13.2222,35410.7,0
+RSF.US,D,20220510,000000,13.3002,13.5328,12.3309,12.5994,55719.1,0
+RSF.US,D,20220511,000000,12.5994,12.6562,12.1534,12.3802,68725.2,0
+RSF.US,D,20220512,000000,12.6343,12.6343,12.1272,12.2489,35835.1,0
+RSF.US,D,20220513,000000,12.3846,12.6201,12.3344,12.5915,15257.2,0
+RSF.US,D,20220516,000000,12.5988,12.8487,12.5988,12.6559,19380.7,0
+RSF.US,D,20220517,000000,12.6775,12.8203,12.57,12.6845,6916.68,0
+RSF.US,D,20220518,000000,12.8203,13.0223,12.6845,12.8915,17193.6,0
+RSF.US,D,20220519,000000,12.7986,12.8915,12.7843,12.8629,10543,0
+RSF.US,D,20220520,000000,12.8056,13.0059,12.7917,12.8203,21025.8,0
+RSF.US,D,20220523,000000,12.8274,12.9692,12.6343,12.8345,29799,0
+RSF.US,D,20220524,000000,12.7343,12.9273,12.7343,12.7704,6856.48,0
+RSF.US,D,20220525,000000,12.9696,12.9965,12.7704,12.8915,7053.9,0
+RSF.US,D,20220526,000000,12.9844,13.0059,12.9059,12.963,19922.5,0
+RSF.US,D,20220527,000000,13.0059,13.3414,13.0059,13.263,5954.79,0
+RSF.US,D,20220531,000000,13.2845,13.2919,13.0557,13.0845,11850.7,0
+RSF.US,D,20220601,000000,13.1273,13.4417,13.1273,13.2346,14635.6,0
+RSF.US,D,20220602,000000,13.2701,13.3056,13.2346,13.2346,3442.94,0
+RSF.US,D,20220603,000000,13.1485,13.4343,13.1485,13.2486,5501.14,0
+RSF.US,D,20220606,000000,13.3379,13.4271,13.2486,13.32,5754.57,0
+RSF.US,D,20220607,000000,13.3272,13.4237,13.1986,13.1986,17994.5,0
+RSF.US,D,20220608,000000,13.1058,13.3343,13.0345,13.2845,9844.37,0
+RSF.US,D,20220609,000000,13.2919,13.313,13.1986,13.2486,4992.89,0
+RSF.US,D,20220610,000000,13.2059,13.324,13.1377,13.1953,10810.4,0
+RSF.US,D,20220613,000000,13.0131,13.1273,12.7076,12.999,23123.2,0
+RSF.US,D,20220614,000000,12.9059,13.0345,12.6417,12.6992,20051.3,0
+RSF.US,D,20220615,000000,12.8185,13.5537,12.8185,13.4743,3796.4,0
+RSF.US,D,20220616,000000,13.3374,13.3374,12.8614,13.0421,19314.9,0
+RSF.US,D,20220617,000000,12.9698,13.15,12.8326,12.8833,21726.9,0
+RSF.US,D,20220621,000000,12.8833,13.0852,12.8833,13.0185,6494.25,0
+RSF.US,D,20220622,000000,12.8326,12.9856,12.768,12.8689,11858,0
+RSF.US,D,20220623,000000,13.0055,13.0055,12.8689,12.8689,294.058,0
+RSF.US,D,20220624,000000,13.031,13.1931,12.8689,12.8689,10160.2,0
+RSF.US,D,20220627,000000,12.948,12.999,12.8833,12.9559,9844.02,0
+RSF.US,D,20220628,000000,12.8904,13.2294,12.6166,12.9769,6257.06,0
+RSF.US,D,20220629,000000,12.9868,13.2843,12.9125,12.9913,3561.98,0
+RSF.US,D,20220630,000000,12.9913,13.1536,12.6886,12.999,6164.12,0
+RSF.US,D,20220701,000000,13.0059,13.2423,12.9408,12.9408,4485.77,0
+RSF.US,D,20220705,000000,12.8761,13.2959,12.8326,12.9607,4788.15,0
+RSF.US,D,20220706,000000,13.0059,13.2294,13.0059,13.2294,5108.57,0
+RSF.US,D,20220707,000000,13.3015,13.3374,13.1134,13.1134,3890.71,0
+RSF.US,D,20220708,000000,13.2076,13.3231,12.6436,13.1824,6888.17,0
+RSF.US,D,20220711,000000,13.1573,13.2365,12.6236,12.9799,5179.31,0
+RSF.US,D,20220712,000000,12.9841,13.053,12.9841,13.053,6029.57,0
+RSF.US,D,20220713,000000,13.0563,13.3374,12.9769,13.1573,22829.7,0
+RSF.US,D,20220714,000000,12.8047,13.2055,12.8047,12.9288,19235.4,0
+RSF.US,D,20220715,000000,12.9653,13.2007,12.4856,12.8561,54693.5,0
+RSF.US,D,20220718,000000,12.9433,13.1255,12.8925,12.9143,8336.04,0
+RSF.US,D,20220719,000000,12.9578,13.1764,12.8562,13.0525,9167.59,0
+RSF.US,D,20220720,000000,13.2197,13.3145,13.169,13.2489,37827.5,0
+RSF.US,D,20220721,000000,13.2489,13.2489,13.1419,13.1999,18780.5,0
+RSF.US,D,20220722,000000,13.2055,13.2489,13.0962,13.2489,20750,0
+RSF.US,D,20220725,000000,13.1544,13.2489,13.0962,13.1255,19280.6,0
+RSF.US,D,20220726,000000,12.9143,13.1179,12.9143,13.1179,2699.41,0
+RSF.US,D,20220727,000000,13.1764,13.1764,12.9505,13.0416,22333.4,0
+RSF.US,D,20220728,000000,13.0962,13.1324,12.9144,13.0416,15982,0
+RSF.US,D,20220729,000000,13.1238,13.1979,13.0924,13.1764,9456.21,0
+RSF.US,D,20220801,000000,13.2562,13.2707,13.1833,13.2268,27307.4,0
+RSF.US,D,20220802,000000,13.1324,13.3145,13.1179,13.2197,12933.5,0
+RSF.US,D,20220803,000000,13.2707,13.2778,13.2018,13.2778,19240.8,0
+RSF.US,D,20220804,000000,13.307,13.307,13.111,13.1121,17528.2,0
+RSF.US,D,20220805,000000,13.0962,13.2852,13.0962,13.2346,5166.56,0
+RSF.US,D,20220808,000000,13.2707,13.3871,13.1333,13.2375,13109.4,0
+RSF.US,D,20220809,000000,13.2415,13.3145,13.2234,13.2415,4084.85,0
+RSF.US,D,20220810,000000,13.3145,13.4443,13.2778,13.2778,15848.7,0
+RSF.US,D,20220811,000000,13.2852,13.4401,13.2126,13.3145,15529.8,0
+RSF.US,D,20220812,000000,13.4452,13.4452,13.2852,13.4309,8322.29,0
+RSF.US,D,20220815,000000,13.4452,13.678,13.3506,13.5329,35306.8,0
+RSF.US,D,20220816,000000,13.5813,13.6325,13.5442,13.6325,5943.21,0
+RSF.US,D,20220817,000000,13.4053,13.7565,13.383,13.5296,9990.25,0
+RSF.US,D,20220818,000000,13.5296,13.8015,13.5296,13.5814,5381.98,0
+RSF.US,D,20220819,000000,13.5442,13.7939,13.4909,13.5663,30311.2,0
+RSF.US,D,20220822,000000,13.5594,13.5957,13.4197,13.5602,13943.3,0
+RSF.US,D,20220823,000000,13.515,13.7354,13.5001,13.7077,7703.15,0
+RSF.US,D,20220824,000000,13.6033,13.7939,13.5885,13.6619,3790.95,0
+RSF.US,D,20220825,000000,13.7867,13.7867,13.6803,13.7058,7998.74,0
+RSF.US,D,20220826,000000,13.7278,13.7278,13.5813,13.5813,6167.96,0
+RSF.US,D,20220829,000000,13.5442,13.7719,13.5001,13.5712,15881.6,0
+RSF.US,D,20220830,000000,13.6546,13.6546,13.258,13.2801,9287.37,0
+RSF.US,D,20220831,000000,13.2435,13.5518,13.2143,13.2873,18434.3,0
+RSF.US,D,20220901,000000,13.104,13.4268,13.104,13.1261,8287.52,0
+RSF.US,D,20220902,000000,13.1335,13.4342,12.8983,13.0452,21184.6,0
+RSF.US,D,20220906,000000,13.1626,13.1626,12.9863,13.1112,7908.83,0
+RSF.US,D,20220907,000000,13.2362,13.2362,12.9931,13.0894,21221.4,0
+RSF.US,D,20220908,000000,13.1058,13.1186,13.0096,13.0482,10471.1,0
+RSF.US,D,20220909,000000,13.0894,13.2216,13.0887,13.1999,17459,0
+RSF.US,D,20220912,000000,13.2067,13.3462,13.1775,13.3462,13984.1,0
+RSF.US,D,20220913,000000,13.2801,13.3167,13.0304,13.0304,6289.2,0
+RSF.US,D,20220914,000000,13.1888,13.2872,13.0452,13.0526,8525.91,0
+RSF.US,D,20220915,000000,13.2646,13.288,12.9681,12.9681,3609.81,0
+RSF.US,D,20220916,000000,12.9606,13.0424,12.8571,12.9979,11130.3,0
+RSF.US,D,20220919,000000,12.914,13.0793,12.914,13.0793,6370.82,0
+RSF.US,D,20220920,000000,12.9681,13.0052,12.8643,12.9416,5505.81,0
+RSF.US,D,20220921,000000,12.9383,12.9753,12.8771,12.9561,17865.5,0
+RSF.US,D,20220922,000000,12.9606,12.9606,12.8938,12.9309,6262.87,0
+RSF.US,D,20220923,000000,12.8421,12.9463,12.6272,12.9383,18161,0
+RSF.US,D,20220926,000000,12.8047,12.8047,12.5977,12.7236,25174.3,0
+RSF.US,D,20220927,000000,12.7457,12.8492,12.5977,12.8047,19410.6,0
+RSF.US,D,20220928,000000,12.8714,12.8714,12.6135,12.6345,4486.97,0
+RSF.US,D,20220929,000000,12.753,12.8772,12.6344,12.7086,7736.48,0
+RSF.US,D,20220930,000000,12.6344,12.8272,12.6272,12.731,3717.77,0
+RSF.US,D,20221003,000000,12.9237,12.9533,12.8015,12.8124,5096.92,0
+RSF.US,D,20221004,000000,12.9309,13.4808,12.7828,13.0332,19711.6,0
+RSF.US,D,20221005,000000,12.9237,13.4721,12.9237,13.3537,15377.1,0
+RSF.US,D,20221006,000000,12.9681,13.4498,12.9681,13.2958,4964.68,0
+RSF.US,D,20221007,000000,13.272,13.4644,12.9309,12.9309,5437,0
+RSF.US,D,20221010,000000,12.8938,12.9828,12.8938,12.9014,2985.01,0
+RSF.US,D,20221011,000000,12.9309,12.9309,12.8977,12.9162,7540.82,0
+RSF.US,D,20221012,000000,12.9606,12.9606,12.8792,12.9237,4605.72,0
+RSF.US,D,20221013,000000,12.8159,12.8683,12.5913,12.756,18219.4,0
+RSF.US,D,20221014,000000,13.0157,13.0157,12.6146,12.6663,1960.82,0
+RSF.US,D,20221017,000000,12.7785,13.0265,12.5243,12.9057,10094.1,0
+RSF.US,D,20221018,000000,13.0177,13.0177,12.7859,12.7859,13303.2,0
+RSF.US,D,20221019,000000,12.6663,13.0777,12.6663,12.7933,3155.75,0
+RSF.US,D,20221020,000000,12.7112,12.9358,12.5689,12.5689,14051.8,0
+RSF.US,D,20221021,000000,12.5689,12.8108,12.5243,12.5612,5051.08,0
+RSF.US,D,20221024,000000,12.9057,12.9281,12.8607,12.8683,3238.62,0
+RSF.US,D,20221025,000000,12.8683,12.9057,12.8383,12.8831,8424.72,0
+RSF.US,D,20221026,000000,12.9132,12.9358,12.7262,12.8159,6725.87,0
+RSF.US,D,20221027,000000,12.9057,13.1677,12.8894,12.9953,9969.85,0
+RSF.US,D,20221028,000000,13.0002,13.0103,12.9953,12.9953,2181.36,0
+RSF.US,D,20221031,000000,13.0853,13.2052,12.944,12.9881,9364.37,0
+RSF.US,D,20221101,000000,12.9466,13.1376,12.8683,12.8759,14996.9,0
+RSF.US,D,20221102,000000,12.9881,12.9881,12.8683,12.943,2447.35,0
+RSF.US,D,20221103,000000,12.8928,13.0177,12.8759,13.0028,2423.28,0
+RSF.US,D,20221104,000000,12.9953,13.0821,12.9142,12.9881,5846.37,0
+RSF.US,D,20221107,000000,13.0552,13.1077,12.9318,13.0331,6155.13,0
+RSF.US,D,20221108,000000,13.0404,13.0703,12.943,12.943,4028.56,0
+RSF.US,D,20221109,000000,12.943,13.1077,12.9207,12.9207,13136.2,0
+RSF.US,D,20221110,000000,13.1598,13.1677,12.9021,13.0703,15471.3,0
+RSF.US,D,20221111,000000,13.0177,13.1751,13.0177,13.0925,8165.42,0
+RSF.US,D,20221114,000000,13.1351,13.1612,13.0596,13.0596,8522.21,0
+RSF.US,D,20221115,000000,13.067,13.067,12.8487,13.067,9455.6,0
+RSF.US,D,20221116,000000,13.0028,13.1351,12.9914,13.0519,6744.16,0
+RSF.US,D,20221117,000000,13.1225,13.1351,13.0066,13.0066,4807.23,0
+RSF.US,D,20221118,000000,13.1047,13.3012,13.0499,13.1274,12552.3,0
+RSF.US,D,20221121,000000,13.0444,13.2048,12.9385,13.0519,4584.81,0
+RSF.US,D,20221122,000000,13.0596,13.1199,13.0011,13.0444,6824.92,0
+RSF.US,D,20221123,000000,13.1674,13.1674,12.8883,13.0216,766.562,0
+RSF.US,D,20221125,000000,13.0596,13.0596,13.0519,13.0519,366.731,0
+RSF.US,D,20221128,000000,13.0745,13.2104,12.9385,13.1878,8166.07,0
+RSF.US,D,20221129,000000,13.1351,13.1351,13.1011,13.1011,3464.75,0
+RSF.US,D,20221130,000000,13.1274,13.2858,13.0556,13.1199,9374.83,0
+RSF.US,D,20221201,000000,12.6742,13.2325,12.6366,13.0745,6164.27,0
+RSF.US,D,20221202,000000,12.8482,13.218,12.8403,13.0405,4184.98,0
+RSF.US,D,20221205,000000,13.2675,13.2858,13.0821,13.2031,11289.2,0
+RSF.US,D,20221206,000000,13.2858,13.2858,13.0694,13.1199,2037.53,0
+RSF.US,D,20221207,000000,13.0764,13.2858,13.0764,13.2857,3499.17,0
+RSF.US,D,20221208,000000,13.271,13.3012,13.1425,13.2858,20914.3,0
+RSF.US,D,20221209,000000,13.2858,13.2858,13.067,13.178,5191.17,0
+RSF.US,D,20221212,000000,13.1957,13.1957,12.5234,13.0899,18560.2,0
+RSF.US,D,20221213,000000,13.273,13.273,13.1047,13.1124,10276.4,0
+RSF.US,D,20221214,000000,13.0864,13.2693,13.0024,13.082,10974.1,0
+RSF.US,D,20221215,000000,13.1457,13.1475,12.9798,12.9798,8415.81,0
+RSF.US,D,20221216,000000,13.0406,13.0963,12.5149,12.7737,7542.49,0
+RSF.US,D,20221219,000000,12.7737,13.1699,12.7432,12.8806,39126,0
+RSF.US,D,20221220,000000,12.789,13.0634,12.789,13.0558,6077.8,0
+RSF.US,D,20221221,000000,13.0558,13.3457,12.974,13.3457,9214.38,0
+RSF.US,D,20221222,000000,13.1931,13.1931,12.9339,13.0788,525553,0
+RSF.US,D,20221223,000000,12.9489,13.2314,12.9489,13.2314,24914.4,0
+RSF.US,D,20221227,000000,13.132,13.1904,12.9187,13.0333,29606.1,0
+RSF.US,D,20221228,000000,13.0333,13.1168,12.9645,13.0483,9005.89,0
+RSF.US,D,20221229,000000,13.1092,13.113,12.9265,13.0215,22644.4,0
+RSF.US,D,20221230,000000,13.132,13.2794,12.7893,12.9109,42317.6,0
+RSF.US,D,20230103,000000,12.8349,12.8881,12.7737,12.8498,41650.3,0
+RSF.US,D,20230104,000000,12.8118,12.9793,12.7509,12.9034,44090.5,0
+RSF.US,D,20230105,000000,12.6213,12.6213,12.3161,12.3161,38134.6,0
+RSF.US,D,20230106,000000,12.4153,12.4229,12.3541,12.3849,58038.6,0
+RSF.US,D,20230109,000000,12.4689,12.5757,12.4304,12.5275,24486.8,0
+RSF.US,D,20230110,000000,12.5757,12.5757,12.5067,12.5067,7063.88,0
+RSF.US,D,20230111,000000,12.5829,12.7052,12.5374,12.5905,26207.2,0
+RSF.US,D,20230112,000000,12.6617,12.7772,12.6233,12.6771,16563,0
+RSF.US,D,20230113,000000,12.6538,12.6538,12.5773,12.6081,29655,0
+RSF.US,D,20230117,000000,12.5541,12.5999,12.4309,12.5541,57040.6,0
+RSF.US,D,20230118,000000,12.4925,12.6081,12.4925,12.5541,19601.1,0
+RSF.US,D,20230119,000000,12.5999,12.6086,12.5077,12.585,15571.1,0
+RSF.US,D,20230120,000000,12.6157,12.6157,12.4695,12.5541,13199.9,0
+RSF.US,D,20230123,000000,12.4847,12.585,12.4847,12.5692,61495.6,0
+RSF.US,D,20230124,000000,12.5001,12.6463,12.5001,12.5773,25668,0
+RSF.US,D,20230125,000000,12.5466,12.5772,12.5157,12.5385,64160.6,0
+RSF.US,D,20230126,000000,12.5385,12.5924,12.4541,12.4619,52129.3,0
+RSF.US,D,20230127,000000,12.5309,12.5309,12.4619,12.5077,60558.3,0
+RSF.US,D,20230130,000000,12.5077,12.6848,12.5077,12.6233,43709.2,0
+RSF.US,D,20230131,000000,12.6157,12.7539,12.6157,12.6771,29473.1,0
+RSF.US,D,20230201,000000,12.6771,12.7539,12.5309,12.7003,24635.9,0
+RSF.US,D,20230202,000000,12.7156,12.7695,12.5784,12.6081,33020.8,0
+RSF.US,D,20230203,000000,12.5001,12.5692,12.4308,12.4847,82959.6,0
+RSF.US,D,20230206,000000,12.4847,12.4847,12.3002,12.377,75034.9,0
+RSF.US,D,20230207,000000,12.3483,12.4141,12.3154,12.4002,17617.3,0
+RSF.US,D,20230208,000000,12.4002,12.4619,12.3233,12.4541,25148,0
+RSF.US,D,20230209,000000,12.4619,12.5001,12.4233,12.4619,20976.4,0
+RSF.US,D,20230210,000000,12.4619,12.4925,12.3849,12.3849,28593,0
+RSF.US,D,20230213,000000,12.4002,12.4925,12.3078,12.377,31865,0
+RSF.US,D,20230214,000000,12.4098,12.4952,12.3788,12.471,21261.3,0
+RSF.US,D,20230215,000000,12.4488,12.4952,12.3682,12.3864,17541.4,0
+RSF.US,D,20230216,000000,12.4024,12.4024,12.2081,12.2471,49708.4,0
+RSF.US,D,20230217,000000,12.2702,12.2702,11.9288,12.0995,30732.9,0
+RSF.US,D,20230221,000000,12.1308,12.1885,12.1308,12.1535,72481.2,0
+RSF.US,D,20230222,000000,12.1535,12.2002,12.1384,12.1772,53254.3,0
+RSF.US,D,20230223,000000,12.2081,12.2937,12.2081,12.2471,15591.9,0
+RSF.US,D,20230224,000000,12.1772,12.2624,12.1772,12.2081,9099.28,0
+RSF.US,D,20230227,000000,12.2547,12.2777,12.2173,12.2471,9036.15,0
+RSF.US,D,20230228,000000,12.2081,12.2463,12.1617,12.2161,13726.2,0
+RSF.US,D,20230301,000000,12.2234,12.2393,12.1693,12.1693,12346.2,0
+RSF.US,D,20230302,000000,12.2043,12.2313,12.1383,12.1535,15171.9,0
+RSF.US,D,20230303,000000,12.1535,12.2234,12.1384,12.1926,15676.9,0
+RSF.US,D,20230306,000000,12.1693,12.2276,12.1693,12.1772,7888.1,0
+RSF.US,D,20230307,000000,12.2002,12.2002,12.1111,12.1111,11341.2,0
+RSF.US,D,20230308,000000,12.12,12.1383,12.1073,12.1308,10463.7,0
+RSF.US,D,20230309,000000,12.1308,12.1693,12.1073,12.1422,23633.3,0
+RSF.US,D,20230310,000000,12.1693,12.1771,12.0375,12.0375,10722.7,0
+RSF.US,D,20230313,000000,12.0375,12.0995,11.9626,12.0298,36631.6,0
+RSF.US,D,20230314,000000,12.0548,12.1722,12.0548,12.1722,5834.33,0
+RSF.US,D,20230315,000000,11.8277,11.9841,11.8277,11.906,16765,0
+RSF.US,D,20230316,000000,11.906,12.1253,11.8994,12.0548,11274.1,0
+RSF.US,D,20230317,000000,12.1568,12.1643,12.0635,12.0862,8330.19,0
+RSF.US,D,20230320,000000,12.1722,12.1722,11.8909,11.9841,8747.65,0
+RSF.US,D,20230321,000000,11.9531,12.1489,11.9216,11.9922,6149.65,0
+RSF.US,D,20230322,000000,12.0234,12.0234,11.9647,11.9841,5663.24,0
+RSF.US,D,20230323,000000,12.0234,12.0511,11.9841,12.0081,2188.19,0
+RSF.US,D,20230324,000000,12.0037,12.0037,12.0037,12.0037,965.153,0
+RSF.US,D,20230327,000000,11.9455,12.0244,11.9455,11.9809,27873.2,0
+RSF.US,D,20230328,000000,11.9841,12.0314,11.9689,11.9689,1940.52,0
+RSF.US,D,20230329,000000,12.047,12.047,11.9609,11.9922,8506.37,0
+RSF.US,D,20230330,000000,12.0003,12.047,11.9922,12.0157,7841.23,0
+RSF.US,D,20230331,000000,12.047,12.1333,12.0003,12.0862,6639.89,0
+RSF.US,D,20230403,000000,12.1413,12.1413,12.047,12.0627,4564.05,0
+RSF.US,D,20230404,000000,12.094,12.1018,12.0157,12.0533,10228.5,0
+RSF.US,D,20230405,000000,12.1333,12.1333,11.9689,12.0003,19758.8,0
+RSF.US,D,20230406,000000,12.0003,12.1252,11.9841,12.0394,17576.9,0
+RSF.US,D,20230410,000000,12.0626,12.0626,11.9689,12.0003,6337.33,0
+RSF.US,D,20230411,000000,12.0234,12.1413,12.0234,12.1018,24202.8,0
+RSF.US,D,20230412,000000,12.1098,12.1801,12.1098,12.1801,15213.8,0
+RSF.US,D,20230413,000000,12.2135,12.2376,12.1435,12.2376,48391.6,0
+RSF.US,D,20230414,000000,12.1978,12.2691,12.194,12.1978,42305.8,0
+RSF.US,D,20230417,000000,12.2217,12.2519,12.087,12.0872,11626.3,0
+RSF.US,D,20230418,000000,12.0794,12.1821,12.0752,12.1036,22563.2,0
+RSF.US,D,20230419,000000,12.1347,12.1347,12.0399,12.0559,46148.8,0
+RSF.US,D,20230420,000000,12.0872,12.0893,12.0477,12.0477,29723,0
+RSF.US,D,20230421,000000,12.0634,12.0872,12.0399,12.0715,27630.8,0
+RSF.US,D,20230424,000000,12.0555,12.0872,12.0318,12.0634,42537.3,0
+RSF.US,D,20230425,000000,12.095,12.095,12.0318,12.0477,22955.4,0
+RSF.US,D,20230426,000000,12.0436,12.1347,12.0436,12.1149,10284.2,0
+RSF.US,D,20230427,000000,12.1346,12.1347,12.0686,12.1108,3445.79,0
+RSF.US,D,20230428,000000,12.0794,12.1347,12.0794,12.1347,12046.3,0
+RSF.US,D,20230501,000000,12.1266,12.1741,12.095,12.1187,6892.85,0
+RSF.US,D,20230502,000000,12.1108,12.1347,12.1108,12.1347,25124.8,0
+RSF.US,D,20230503,000000,12.1347,12.1347,12.1187,12.1187,9720.07,0
+RSF.US,D,20230504,000000,12.1347,12.1347,12.095,12.103,8405.77,0
+RSF.US,D,20230505,000000,12.1506,12.194,12.1108,12.194,5563.36,0
+RSF.US,D,20230508,000000,12.2058,12.2846,12.1542,12.2846,10921.8,0
+RSF.US,D,20230509,000000,12.2929,12.2929,12.2135,12.2135,1746.92,0
+RSF.US,D,20230510,000000,12.2135,12.3163,12.2135,12.261,6316.02,0
+RSF.US,D,20230511,000000,12.2058,12.2135,12.1605,12.2058,3138.39,0
+RSF.US,D,20230512,000000,12.2555,12.2555,12.2076,12.2076,1267.09,0
+RSF.US,D,20230515,000000,12.1836,12.2873,12.1836,12.2157,11093.1,0
+RSF.US,D,20230516,000000,12.2477,12.2796,12.2083,12.2477,2279.78,0
+RSF.US,D,20230517,000000,12.2555,12.3114,12.2477,12.2873,5543.42,0
+RSF.US,D,20230518,000000,12.3114,12.3114,12.3034,12.3034,6405.7,0
+RSF.US,D,20230519,000000,12.3273,12.3431,12.3114,12.3114,827.19,0
+RSF.US,D,20230522,000000,12.3672,12.3672,12.3034,12.3246,4792.69,0
+RSF.US,D,20230523,000000,12.3273,12.3273,12.3034,12.3034,8210.48,0
+RSF.US,D,20230524,000000,12.3034,12.3205,12.2077,12.2233,5571,0
+RSF.US,D,20230525,000000,12.2634,12.2634,12.0881,12.1678,11606.9,0
+RSF.US,D,20230526,000000,12.1916,12.2396,12.1682,12.2076,7194.05,0
+RSF.US,D,20230530,000000,12.1758,12.2157,12.1758,12.2157,4533.24,0
+RSF.US,D,20230531,000000,12.2157,12.2634,12.1677,12.1898,11794.9,0
+RSF.US,D,20230601,000000,12.2076,12.2475,12.2036,12.2036,8558.91,0
+RSF.US,D,20230602,000000,12.2477,12.2477,12.1919,12.2276,3526.83,0
+RSF.US,D,20230605,000000,12.2233,12.2343,12.1357,12.227,20150.8,0
+RSF.US,D,20230606,000000,12.1677,12.2626,12.1677,12.2315,13689.9,0
+RSF.US,D,20230607,000000,12.2315,12.2948,12.2315,12.2796,33962.3,0
+RSF.US,D,20230608,000000,12.2873,12.3272,12.2555,12.2873,11727.3,0
+RSF.US,D,20230609,000000,12.2873,12.3144,12.2873,12.3034,5064.65,0
+RSF.US,D,20230612,000000,12.3034,12.3472,12.2873,12.3472,19739.7,0
+RSF.US,D,20230613,000000,12.3594,12.3991,12.3035,12.3979,5310.3,0
+RSF.US,D,20230614,000000,12.4412,12.4652,12.4412,12.4652,3756.57,0
+RSF.US,D,20230615,000000,12.4266,12.4476,12.3848,12.4169,16392.3,0
+RSF.US,D,20230616,000000,12.4169,12.471,12.3767,12.3767,3913.03,0
+RSF.US,D,20230620,000000,12.4009,12.409,12.3767,12.409,4660.62,0
+RSF.US,D,20230621,000000,12.3848,12.433,12.3767,12.3767,1543.6,0
+RSF.US,D,20230622,000000,12.3848,12.3848,12.3767,12.3767,533.992,0
+RSF.US,D,20230623,000000,12.3607,12.4169,12.3607,12.4169,1120.14,0
+RSF.US,D,20230626,000000,12.3767,12.4009,12.3688,12.3688,3252.38,0
+RSF.US,D,20230627,000000,12.4009,12.4115,12.3688,12.3688,4235.91,0
+RSF.US,D,20230628,000000,12.4009,12.4169,12.3767,12.409,2763.09,0
+RSF.US,D,20230629,000000,12.4169,12.4169,12.3515,12.3527,9697.54,0
+RSF.US,D,20230630,000000,12.3607,12.4331,12.3607,12.4169,8322.82,0
+RSF.US,D,20230703,000000,12.3527,12.4331,12.3527,12.433,2961.79,0
+RSF.US,D,20230705,000000,12.4331,12.4525,12.4053,12.4525,4860.56,0
+RSF.US,D,20230706,000000,12.3365,12.379,12.3365,12.3496,8576.15,0
+RSF.US,D,20230707,000000,12.3767,12.4009,12.3607,12.4009,3595.13,0
+RSF.US,D,20230710,000000,12.4253,12.4253,12.4009,12.4253,13855.1,0
+RSF.US,D,20230711,000000,12.4652,12.473,12.4412,12.4494,9491.39,0
+RSF.US,D,20230712,000000,12.4253,12.554,12.4009,12.4896,22566.6,0
+RSF.US,D,20230713,000000,12.5159,12.6537,12.5159,12.6247,4083.86,0
+RSF.US,D,20230714,000000,12.5971,12.7597,12.5469,12.6385,9449.85,0
+RSF.US,D,20230717,000000,12.6378,12.7269,12.6378,12.7269,10563.4,0
+RSF.US,D,20230718,000000,12.7269,12.7597,12.6783,12.7205,3686.41,0
+RSF.US,D,20230719,000000,12.6783,12.7597,12.6783,12.6863,2574.09,0
+RSF.US,D,20230720,000000,12.6704,12.7352,12.6703,12.6703,2177.89,0
+RSF.US,D,20230721,000000,12.6378,12.6378,12.6378,12.6378,936.372,0
+RSF.US,D,20230724,000000,12.7352,12.7352,12.6783,12.6783,3906.67,0
+RSF.US,D,20230725,000000,12.6784,12.7514,12.6784,12.6947,3477.24,0
+RSF.US,D,20230726,000000,12.7597,12.8003,12.7597,12.8003,6696.1,0
+RSF.US,D,20230727,000000,12.8407,12.922,12.8407,12.8814,20726.8,0
+RSF.US,D,20230728,000000,12.914,12.9546,12.9068,12.9068,40738.8,0
+RSF.US,D,20230731,000000,12.9952,13.0034,12.8896,12.9141,12458.3,0
+RSF.US,D,20230801,000000,12.9298,12.9379,12.8407,12.8407,9377.24,0
+RSF.US,D,20230802,000000,12.8489,12.9219,12.6947,12.7922,8773.1,0
+RSF.US,D,20230803,000000,12.7922,12.8489,12.6946,12.7352,8103.73,0
+RSF.US,D,20230804,000000,12.7597,13.0034,12.6294,12.6703,13895.4,0
+RSF.US,D,20230807,000000,12.6703,12.8407,12.6168,12.8407,10880.8,0
+RSF.US,D,20230808,000000,12.8247,12.8935,12.7067,12.8164,3722.11,0
+RSF.US,D,20230809,000000,12.8733,12.9626,12.6378,12.8653,4299.18,0
+RSF.US,D,20230810,000000,12.8653,12.8653,12.7758,12.8407,4130.61,0
+RSF.US,D,20230811,000000,12.8407,12.9059,12.4914,12.5888,33865.5,0
+RSF.US,D,20230814,000000,12.4678,12.7138,12.4185,12.5334,87506.6,0
+RSF.US,D,20230815,000000,12.5414,12.5995,12.23,12.5665,122677,0
+RSF.US,D,20230816,000000,12.5743,12.6645,12.2177,12.5581,134598,0
+RSF.US,D,20230817,000000,12.5906,12.6155,12.312,12.443,79192,0
+RSF.US,D,20230818,000000,12.4678,12.5906,12.1478,12.4512,175292,0
+RSF.US,D,20230821,000000,12.4678,12.5005,12.3529,12.4103,3206.35,0
+RSF.US,D,20230822,000000,12.4023,12.484,12.3447,12.394,152969,0
+RSF.US,D,20230823,000000,12.4597,12.4925,12.435,12.4512,2159.09,0
+RSF.US,D,20230824,000000,12.4023,12.4023,12.2667,12.2954,75733.3,0
+RSF.US,D,20230825,000000,12.3039,12.3857,12.2954,12.312,72429.4,0
+RSF.US,D,20230828,000000,12.3774,12.5665,12.361,12.5087,17996.9,0
+RSF.US,D,20230829,000000,12.5253,12.6235,12.5169,12.5253,17442.2,0
+RSF.US,D,20230830,000000,12.4678,12.5127,12.4512,12.5005,6183.5,0
+RSF.US,D,20230831,000000,12.4678,12.5087,12.4512,12.4925,4329.18,0
+RSF.US,D,20230901,000000,12.5005,12.6218,12.4513,12.5128,18612.6,0
+RSF.US,D,20230905,000000,12.4512,12.5005,12.4512,12.4925,5523.94,0
+RSF.US,D,20230906,000000,12.443,12.4963,12.443,12.4678,5365.45,0
+RSF.US,D,20230907,000000,12.4925,12.5414,12.4925,12.5087,9805.59,0
+RSF.US,D,20230908,000000,12.5253,12.5495,12.4758,12.5495,11755,0
+RSF.US,D,20230911,000000,12.5414,12.5414,12.5376,12.5376,1234.99,0
+RSF.US,D,20230912,000000,12.5665,12.6155,12.5496,12.5906,13011.8,0
+RSF.US,D,20230913,000000,12.6072,12.6072,12.4194,12.5825,2633.35,0
+RSF.US,D,20230914,000000,12.5928,12.6506,12.5928,12.634,5275.83,0
+RSF.US,D,20230915,000000,12.6591,12.6591,12.6067,12.6067,4417.05,0
+RSF.US,D,20230918,000000,12.6176,12.6447,12.6176,12.6423,2170.47,0
+RSF.US,D,20230919,000000,12.6674,12.6674,12.6514,12.6591,5041.51,0
+RSF.US,D,20230920,000000,12.6591,12.6674,12.6506,12.6506,3926.67,0
+RSF.US,D,20230921,000000,12.6506,12.7085,12.6506,12.7004,8493.51,0
+RSF.US,D,20230922,000000,12.7085,12.7418,12.6674,12.6889,9682.02,0
+RSF.US,D,20230925,000000,12.7004,12.7046,12.7004,12.7046,5014.93,0
+RSF.US,D,20230926,000000,12.6591,12.6963,12.6423,12.6674,13891.3,0
+RSF.US,D,20230927,000000,12.7085,12.7501,12.6259,12.6269,8692.8,0
+RSF.US,D,20230928,000000,12.6259,12.7331,12.6259,12.6259,2831.17,0
+RSF.US,D,20230929,000000,12.6838,12.7004,12.6176,12.6176,6658.8,0
+RSF.US,D,20231002,000000,12.6674,12.6674,12.6176,12.6591,13875.6,0
+RSF.US,D,20231003,000000,12.6176,12.6176,12.5218,12.5218,1905.96,0
+RSF.US,D,20231004,000000,12.5845,12.6674,12.5017,12.5224,6066.96,0
+RSF.US,D,20231005,000000,12.6259,12.7178,12.5348,12.5681,2046.07,0
+RSF.US,D,20231006,000000,12.5681,12.7491,12.5017,12.616,17858.9,0
+RSF.US,D,20231009,000000,12.5928,12.6506,12.5928,12.6506,4013.64,0
+RSF.US,D,20231010,000000,12.6674,12.7128,12.6674,12.7128,2947.12,0
+RSF.US,D,20231011,000000,12.6373,12.7501,12.6373,12.7501,5469.08,0
+RSF.US,D,20231012,000000,12.8105,12.8188,12.6603,12.6685,2809.79,0
+RSF.US,D,20231013,000000,12.6768,12.7227,12.6183,12.6602,3295.65,0
+RSF.US,D,20231016,000000,12.6602,12.6602,12.6014,12.6014,6709.77,0
+RSF.US,D,20231017,000000,12.6014,12.6183,12.6014,12.6183,1488.66,0
+RSF.US,D,20231018,000000,12.6014,12.6597,12.5849,12.6183,3460.78,0
+RSF.US,D,20231019,000000,12.6183,12.6183,12.5849,12.5849,3703.72,0
+RSF.US,D,20231020,000000,12.6098,12.8271,12.6014,12.6014,5919.96,0
+RSF.US,D,20231023,000000,12.7436,12.78,12.5932,12.6014,1809.37,0
+RSF.US,D,20231024,000000,12.6098,12.6602,12.6014,12.6098,2157.6,0
+RSF.US,D,20231025,000000,12.6098,12.6602,12.6098,12.6098,2015.2,0
+RSF.US,D,20231026,000000,12.6014,12.7269,12.5512,12.5512,5400.6,0
+RSF.US,D,20231027,000000,12.5512,12.6768,12.5512,12.5768,2952.19,0
+RSF.US,D,20231030,000000,12.6014,12.6407,12.5768,12.5768,3241.8,0
+RSF.US,D,20231031,000000,12.5849,12.5849,12.5682,12.5758,6858.15,0
+RSF.US,D,20231101,000000,12.5768,12.6936,12.5768,12.6268,8125.44,0
+RSF.US,D,20231102,000000,12.6602,12.8271,12.6183,12.7686,12051.6,0
+RSF.US,D,20231103,000000,12.8271,12.8677,12.7436,12.8605,6295.71,0
+RSF.US,D,20231106,000000,12.8438,12.8796,12.802,12.8105,4811.83,0
+RSF.US,D,20231107,000000,12.9172,12.9172,12.7936,12.8605,9986.28,0
+RSF.US,D,20231108,000000,12.9106,12.9106,12.8605,12.8605,25073.9,0
+RSF.US,D,20231109,000000,12.8438,12.9254,12.8305,12.8605,8300.15,0
+RSF.US,D,20231110,000000,12.8438,12.9191,12.8174,12.9106,8714.2,0
+RSF.US,D,20231113,000000,12.9106,12.9106,12.8188,12.8997,5762,0
+RSF.US,D,20231114,000000,12.9296,13.0392,12.8807,12.9296,2703.27,0
+RSF.US,D,20231115,000000,12.9128,13.019,12.9128,12.9338,1838.93,0
+RSF.US,D,20231116,000000,12.9128,13.047,12.9128,13.0173,2655.85,0
+RSF.US,D,20231117,000000,12.9633,13.0815,12.9633,13.0575,11778.1,0
+RSF.US,D,20231120,000000,13.0224,13.1067,13.0224,13.0729,3534.4,0
+RSF.US,D,20231121,000000,13.0729,13.0771,13.0441,13.0771,3670.75,0
+RSF.US,D,20231122,000000,13.1019,13.1065,13.075,13.075,3960.06,0
+RSF.US,D,20231124,000000,13.0729,13.1574,13.0729,13.1574,3077.93,0
+RSF.US,D,20231127,000000,13.1574,13.1574,13.0729,13.1153,6845.93,0
+RSF.US,D,20231128,000000,13.1488,13.1574,13.0647,13.0815,3192.94,0
+RSF.US,D,20231129,000000,13.1574,13.1574,13.0477,13.09,4201.93,0
+RSF.US,D,20231130,000000,13.1067,13.1488,13.0729,13.1185,5932.98,0
+RSF.US,D,20231201,000000,13.1574,13.2417,13.1574,13.1826,4929.92,0
+RSF.US,D,20231204,000000,13.2136,13.2164,13.1574,13.1871,3144.33,0
+RSF.US,D,20231205,000000,13.3093,13.3093,13.1574,13.2136,6439.24,0
+RSF.US,D,20231206,000000,13.2754,13.2754,13.2354,13.2354,1607.72,0
+RSF.US,D,20231207,000000,13.2334,13.2838,13.1574,13.1574,12018.8,0
+RSF.US,D,20231208,000000,13.225,13.225,13.1574,13.1574,3320.99,0
+RSF.US,D,20231211,000000,13.166,13.1762,13.1574,13.1574,3677.87,0
+RSF.US,D,20231212,000000,13.1153,13.2417,13.0307,13.1067,24906.8,0
+RSF.US,D,20231213,000000,13.1236,13.2839,13.1236,13.2831,7182.65,0
+RSF.US,D,20231214,000000,13.3625,13.3708,13.3198,13.3368,10111.4,0
+RSF.US,D,20231215,000000,13.3368,13.3795,13.2919,13.2919,8494.78,0
+RSF.US,D,20231218,000000,13.3625,13.3625,13.2985,13.3368,4253.26,0
+RSF.US,D,20231219,000000,13.2944,13.4047,13.2944,13.3988,9296.08,0
+RSF.US,D,20231220,000000,13.3453,13.4308,13.3256,13.3453,7974.28,0
+RSF.US,D,20231221,000000,13.5327,13.5327,13.3115,13.3115,6310.57,0
+RSF.US,D,20231222,000000,13.3283,13.5845,13.1241,13.4047,20520.2,0
+RSF.US,D,20231226,000000,13.4047,13.447,13.33,13.3881,10525,0
+RSF.US,D,20231227,000000,13.4475,13.5498,13.3198,13.5498,9263.19,0
+RSF.US,D,20231228,000000,13.5413,13.5498,13.4733,13.4817,12051.2,0
+RSF.US,D,20231229,000000,13.4047,13.4733,13.4047,13.4047,7716.97,0
+RSF.US,D,20240102,000000,13.3283,13.5666,13.3198,13.3453,4180.41,0
+RSF.US,D,20240103,000000,13.3198,13.5665,13.3198,13.4307,3622.32,0
+RSF.US,D,20240104,000000,13.3198,13.4475,13.3198,13.4434,7026.11,0
+RSF.US,D,20240105,000000,13.516,13.5241,13.4475,13.456,2356.91,0
+RSF.US,D,20240108,000000,13.3795,13.5168,13.3795,13.5168,5224.93,0
+RSF.US,D,20240109,000000,13.5666,13.5666,13.4817,13.5089,1389.94,0
+RSF.US,D,20240110,000000,13.5483,13.5957,13.5483,13.5751,1910.43,0
+RSF.US,D,20240111,000000,13.5739,13.6175,13.5739,13.5922,3461.35,0
+RSF.US,D,20240112,000000,13.738,13.738,13.5233,13.5233,5447.1,0
+RSF.US,D,20240116,000000,13.6093,13.6949,13.5491,13.6091,5152.44,0
+RSF.US,D,20240117,000000,13.5724,13.5833,13.5233,13.566,4973.09,0
+RSF.US,D,20240118,000000,13.5746,13.6391,13.5233,13.5233,22375.3,0
+RSF.US,D,20240119,000000,13.6007,13.72,13.5062,13.5062,7135.85,0
+RSF.US,D,20240122,000000,13.4888,13.5746,13.4888,13.5491,8129.32,0
+RSF.US,D,20240123,000000,13.5903,13.6607,13.532,13.532,6057.38,0
+RSF.US,D,20240124,000000,13.5791,13.5875,13.5233,13.5875,1790.07,0
+RSF.US,D,20240125,000000,13.5922,13.6091,13.5922,13.6007,1490.76,0
+RSF.US,D,20240126,000000,13.6127,13.7036,13.6091,13.6092,3497.46,0
+RSF.US,D,20240129,000000,13.5833,13.7036,13.5833,13.602,3405.46,0
+RSF.US,D,20240130,000000,13.6939,13.6939,13.6091,13.6779,4291.76,0
+RSF.US,D,20240131,000000,13.7036,13.7036,13.6528,13.6528,8604.49,0
+RSF.US,D,20240201,000000,13.6349,13.7979,13.6349,13.79,10994.3,0
+RSF.US,D,20240202,000000,13.8152,13.8237,13.695,13.695,4648.14,0
+RSF.US,D,20240205,000000,13.7895,13.8734,13.7207,13.7293,4097.26,0
+RSF.US,D,20240206,000000,13.7465,13.8236,13.6968,13.8236,2676.38,0
+RSF.US,D,20240207,000000,13.781,13.882,13.781,13.8237,7240.67,0
+RSF.US,D,20240208,000000,13.7895,13.7895,13.7895,13.7895,1446.49,0
+RSF.US,D,20240209,000000,13.8147,13.8147,13.8147,13.8147,662.69,0
+RSF.US,D,20240212,000000,13.9183,13.9183,13.828,13.8496,4471.12,0
+RSF.US,D,20240213,000000,13.8668,13.8709,13.811,13.811,10930.3,0
+RSF.US,D,20240214,000000,13.9622,13.9622,13.8583,13.9016,2062,0
+RSF.US,D,20240215,000000,13.8063,13.9231,13.8063,13.9185,2875.96,0
+RSF.US,D,20240216,000000,13.9448,13.9448,13.8404,13.8404,2326.4,0
+RSF.US,D,20240220,000000,13.8323,14.056,13.8323,13.9016,4210.61,0
+RSF.US,D,20240221,000000,13.8918,13.9622,13.8149,13.9622,5654.95,0
+RSF.US,D,20240222,000000,13.9622,13.9622,13.8413,13.9362,4627.41,0
+RSF.US,D,20240223,000000,13.9276,13.9276,13.841,13.8583,13859.1,0
+RSF.US,D,20240226,000000,13.867,13.9325,13.8659,13.867,2459.18,0
+RSF.US,D,20240227,000000,13.9535,13.9535,13.8583,13.8669,9878.27,0
+RSF.US,D,20240228,000000,13.8928,13.9276,13.867,13.8783,3462.47,0
+RSF.US,D,20240229,000000,13.8928,13.9613,13.8762,13.9189,5045.36,0
+RSF.US,D,20240301,000000,13.8583,13.9881,13.8583,13.867,22813.7,0
+RSF.US,D,20240304,000000,13.8768,13.9385,13.8149,13.867,16313.6,0
+RSF.US,D,20240305,000000,13.8757,13.9363,13.8295,13.841,2856.34,0
+RSF.US,D,20240306,000000,13.8757,13.8843,13.841,13.8497,13318.7,0
+RSF.US,D,20240307,000000,13.9448,13.9535,13.8063,13.9016,7834.73,0
+RSF.US,D,20240308,000000,13.9796,13.9796,13.9016,13.9016,4345.7,0
+RSF.US,D,20240311,000000,13.9448,13.9709,13.9045,13.9448,12368.6,0
+RSF.US,D,20240312,000000,13.9448,13.9622,13.9448,13.9622,7086.59,0
+RSF.US,D,20240313,000000,13.9881,14.0261,13.9709,13.9709,7174.33,0
+RSF.US,D,20240314,000000,14.0144,14.1454,13.9618,13.9618,12761.6,0
+RSF.US,D,20240315,000000,13.9706,14.1534,13.9443,13.9443,5143.58,0
+RSF.US,D,20240318,000000,13.9094,13.9443,13.7522,13.8308,60160.7,0
+RSF.US,D,20240319,000000,13.9094,13.988,13.8919,13.9357,28672,0
+RSF.US,D,20240320,000000,13.9051,13.9794,13.8989,13.9706,10217.3,0
+RSF.US,D,20240321,000000,13.9709,14.0144,13.92,13.9969,16939.2,0
+RSF.US,D,20240322,000000,13.9357,14.0668,13.9357,14.023,42833.3,0
+RSF.US,D,20240325,000000,14.1104,14.1454,14.0754,14.0929,311084,0
+RSF.US,D,20240326,000000,14.1454,14.1454,13.9794,14.0144,48977.3,0
+RSF.US,D,20240327,000000,14.0405,14.0405,13.9969,14.023,98584.2,0
+RSF.US,D,20240328,000000,13.0181,13.9331,13.0181,13.8571,116731,0
+RSF.US,D,20240401,000000,13.7959,13.9443,13.7175,13.7871,186883,0
+RSF.US,D,20240402,000000,13.7609,13.8045,13.7172,13.7609,4564.44,0
+RSF.US,D,20240403,000000,13.9357,13.9357,13.761,13.7996,6755.1,0
+RSF.US,D,20240404,000000,13.6954,13.7871,13.6473,13.726,16777.8,0
+RSF.US,D,20240405,000000,13.656,13.6906,13.5427,13.6036,22096.5,0
+RSF.US,D,20240408,000000,13.5427,13.7187,13.5427,13.5776,11643.3,0
+RSF.US,D,20240409,000000,13.5587,13.6299,13.5587,13.5947,29225.8,0
+RSF.US,D,20240410,000000,13.5427,13.5794,13.455,13.4838,26292.4,0
+RSF.US,D,20240411,000000,13.5427,13.5428,13.455,13.4641,14265.6,0
+RSF.US,D,20240412,000000,13.5165,13.5869,13.4371,13.4725,6026.98,0
+RSF.US,D,20240415,000000,13.4725,13.4725,13.2373,13.3163,23843.5,0
+RSF.US,D,20240416,000000,13.3138,13.3842,13.2784,13.3314,3304.97,0
+RSF.US,D,20240417,000000,13.2784,13.3895,13.2784,13.3138,1231.7,0
+RSF.US,D,20240418,000000,13.4283,13.4283,13.2257,13.2696,17239.4,0
+RSF.US,D,20240419,000000,13.2608,13.2771,13.2202,13.2257,22816,0
+RSF.US,D,20240422,000000,13.3138,13.3138,13.2257,13.2664,44109,0
+RSF.US,D,20240423,000000,13.3227,14.9007,13.3227,13.5518,146958,0
+RSF.US,D,20240424,000000,13.4458,13.5431,13.4458,13.4636,160109,0
+RSF.US,D,20240425,000000,13.4283,13.4283,13.3436,13.3579,24073.9,0
+RSF.US,D,20240426,000000,13.49,13.49,13.3824,13.4283,33107.5,0
+RSF.US,D,20240429,000000,13.3929,13.5165,13.3929,13.4283,26185.7,0
+RSF.US,D,20240430,000000,13.4458,13.4534,13.3754,13.4458,7331.28,0
+RSF.US,D,20240501,000000,13.4196,13.4196,13.3754,13.4018,17537.6,0
+RSF.US,D,20240502,000000,13.49,13.49,13.3579,13.3792,10695.2,0
+RSF.US,D,20240503,000000,13.4814,13.4814,13.4196,13.4283,9415.88,0
+RSF.US,D,20240506,000000,13.5075,13.5075,13.4283,13.4371,10579.5,0
+RSF.US,D,20240507,000000,13.4458,13.4725,13.4283,13.4283,14765.7,0
+RSF.US,D,20240508,000000,13.4196,13.4636,13.3842,13.4238,19661.8,0
+RSF.US,D,20240509,000000,13.4109,13.4551,13.4018,13.4018,7432.21,0
+RSF.US,D,20240510,000000,13.4018,13.437,13.3754,13.4057,9855.94,0
+RSF.US,D,20240513,000000,13.4814,13.4814,13.3842,13.3842,8448.43,0
+RSF.US,D,20240514,000000,13.4373,13.455,13.3929,13.4017,21384.6,0
+RSF.US,D,20240515,000000,13.4731,13.4731,13.4196,13.455,12443,0
+RSF.US,D,20240516,000000,13.4373,13.5263,13.4373,13.5174,34215.3,0
+RSF.US,D,20240517,000000,13.4017,13.5709,13.4017,13.5175,16157,0
+RSF.US,D,20240520,000000,13.5175,13.5619,13.482,13.4995,22717.3,0
+RSF.US,D,20240521,000000,13.455,13.5619,13.4461,13.4855,8511.16,0
+RSF.US,D,20240522,000000,13.455,13.4995,13.4461,13.4731,8457.21,0
+RSF.US,D,20240523,000000,13.455,13.4995,13.3929,13.4373,18920.2,0
+RSF.US,D,20240524,000000,13.4109,13.4461,13.4109,13.4373,5144.45,0
+RSF.US,D,20240528,000000,13.482,13.5085,13.4373,13.4373,8569.58,0
+RSF.US,D,20240529,000000,13.4109,13.4596,13.3929,13.4373,11708.1,0
+RSF.US,D,20240530,000000,13.3929,13.5084,13.3929,13.3929,6943.55,0
+RSF.US,D,20240531,000000,13.3929,13.4815,13.3929,13.4017,17626.7,0
+RSF.US,D,20240603,000000,13.482,13.482,13.4196,13.4285,8781.98,0
+RSF.US,D,20240604,000000,13.4373,13.5175,13.4196,13.4861,19377.6,0
+RSF.US,D,20240605,000000,13.5085,13.5263,13.482,13.5263,12408.2,0
+RSF.US,D,20240606,000000,13.5439,13.5439,13.482,13.482,11747.4,0
+RSF.US,D,20240607,000000,13.4908,13.5709,13.4908,13.5396,20578.9,0
+RSF.US,D,20240610,000000,13.571,13.6242,13.5532,13.5752,22936.4,0
+RSF.US,D,20240611,000000,13.5886,13.6422,13.5478,13.6332,15980.5,0
+RSF.US,D,20240612,000000,13.6511,13.7043,13.6064,13.6422,17614.5,0
+RSF.US,D,20240613,000000,13.6598,13.7489,13.6511,13.7043,24631,0
+RSF.US,D,20240614,000000,13.722,13.74,13.6412,13.677,6775.89,0
+RSF.US,D,20240617,000000,13.6681,13.6951,13.6481,13.6481,5806,0
+RSF.US,D,20240618,000000,13.722,13.7302,13.6386,13.713,16657.3,0
+RSF.US,D,20240620,000000,13.713,13.713,13.6412,13.6591,7060.95,0
+RSF.US,D,20240621,000000,13.6816,13.704,13.6142,13.704,9852.6,0
+RSF.US,D,20240624,000000,13.713,13.713,13.6951,13.6951,3015.46,0
+RSF.US,D,20240625,000000,13.7157,13.7355,13.686,13.713,7412.83,0
+RSF.US,D,20240626,000000,13.686,13.722,13.686,13.722,2632.4,0
+RSF.US,D,20240627,000000,13.722,13.8027,13.713,13.7805,4774.86,0
+RSF.US,D,20240628,000000,13.8118,13.8298,13.7624,13.7937,13911.4,0
+RSF.US,D,20240701,000000,13.7937,13.8027,13.74,13.7411,236175,0
+RSF.US,D,20240702,000000,13.713,13.8073,13.713,13.8073,1930.87,0
+RSF.US,D,20240703,000000,13.7669,14.0364,13.74,13.7937,7433.99,0
+RSF.US,D,20240705,000000,13.8836,13.9464,13.7401,13.8612,22138.2,0
+RSF.US,D,20240708,000000,13.8387,13.8746,13.8118,13.8209,206135,0
+RSF.US,D,20240709,000000,13.7579,13.8298,13.7579,13.7937,58159.1,0
+RSF.US,D,20240710,000000,13.7848,13.8298,13.7848,13.8027,9657.73,0
+RSF.US,D,20240711,000000,13.8298,13.8298,13.7848,13.8027,16105.1,0
+RSF.US,D,20240712,000000,13.7759,13.8068,13.7759,13.7848,42882.3,0
+RSF.US,D,20240715,000000,13.848,13.9116,13.8299,13.8435,16570.9,0
+RSF.US,D,20240716,000000,13.8843,13.9116,13.8365,13.9116,19325,0
+RSF.US,D,20240717,000000,13.9387,13.9387,13.7755,13.8117,22996,0
+RSF.US,D,20240718,000000,13.8299,13.8661,13.7935,13.8009,32092.5,0
+RSF.US,D,20240719,000000,13.7846,13.8906,13.7846,13.8026,4160.94,0
+RSF.US,D,20240722,000000,13.8026,13.848,13.7846,13.8026,9612.88,0
+RSF.US,D,20240723,000000,13.8026,13.8842,13.8026,13.848,34838.8,0
+RSF.US,D,20240724,000000,13.8026,13.8757,13.7846,13.7934,18282.3,0
+RSF.US,D,20240725,000000,13.8015,13.8843,13.7755,13.7846,23029.1,0
+RSF.US,D,20240726,000000,13.8253,13.8661,13.7665,13.7665,31658.9,0
+RSF.US,D,20240729,000000,13.8209,13.8209,13.7935,13.7935,3797.92,0
+RSF.US,D,20240730,000000,13.8118,13.8833,13.7846,13.8661,65090,0
+RSF.US,D,20240731,000000,13.8843,13.8843,13.8209,13.8209,30395.4,0
+RSF.US,D,20240801,000000,13.8572,13.8706,13.7756,13.8199,33785.1,0
+RSF.US,D,20240802,000000,13.8026,13.8026,13.7573,13.7754,20965.8,0
+RSF.US,D,20240805,000000,13.6485,13.6523,13.5308,13.5941,34266.2,0
+RSF.US,D,20240806,000000,13.6034,13.6485,13.549,13.5851,29411.2,0
+RSF.US,D,20240807,000000,13.6125,13.7665,13.6125,13.694,40920.8,0
+RSF.US,D,20240808,000000,13.6667,13.7392,13.6667,13.7293,15551.3,0
+RSF.US,D,20240809,000000,13.721,13.721,13.6667,13.7121,21823.1,0
+RSF.US,D,20240812,000000,13.7303,13.7573,13.7121,13.7566,35557.3,0
+RSF.US,D,20240813,000000,13.7573,13.8209,13.7483,13.7573,43488.6,0
+RSF.US,D,20240814,000000,13.7573,13.7755,13.7573,13.7755,18410.2,0
+RSF.US,D,20240815,000000,13.8576,13.8759,13.7763,13.8483,17694.4,0
+RSF.US,D,20240816,000000,13.9033,13.9033,13.8287,13.8287,11346.9,0
+RSF.US,D,20240819,000000,13.8941,13.9033,13.8119,13.8759,29916.1,0
+RSF.US,D,20240820,000000,13.8483,13.8759,13.8392,13.8576,13853.8,0
+RSF.US,D,20240821,000000,13.8576,13.885,13.8392,13.8483,18679.4,0
+RSF.US,D,20240822,000000,13.8301,13.8576,13.6288,13.7011,58706.1,0
+RSF.US,D,20240823,000000,13.6747,13.8301,13.6747,13.7478,30121.6,0
+RSF.US,D,20240826,000000,13.7662,13.9033,13.7662,13.8576,40583.1,0
+RSF.US,D,20240827,000000,13.8576,13.9033,13.8295,13.9033,21777.8,0
+RSF.US,D,20240828,000000,13.9033,13.9033,13.8392,13.8483,23111.6,0
+RSF.US,D,20240829,000000,13.8483,13.896,13.8483,13.8941,11272.5,0
+RSF.US,D,20240830,000000,13.8941,13.9307,13.8941,13.9255,13535.6,0
+RSF.US,D,20240903,000000,13.9033,13.9307,13.8576,13.8759,22560.5,0
+RSF.US,D,20240904,000000,13.9216,13.9216,13.8576,13.8905,4819.11,0
+RSF.US,D,20240905,000000,13.9216,13.9672,13.917,13.9645,14303.1,0
+RSF.US,D,20240906,000000,13.9672,14.0131,13.9398,13.9398,24655.3,0
+RSF.US,D,20240909,000000,13.9398,14.0401,13.9398,14.0221,22834.9,0
+RSF.US,D,20240910,000000,14.0221,14.0221,13.9766,14.0131,9174.69,0
+RSF.US,D,20240911,000000,14.0312,14.0312,13.9938,14.0221,12604.2,0
+RSF.US,D,20240912,000000,13.9948,14.0771,13.9672,14.0743,43049.5,0
+RSF.US,D,20240913,000000,14.123,14.16,14.0768,14.0768,11235.2,0
+RSF.US,D,20240916,000000,14.1413,14.1413,14.0492,14.0492,21314.7,0
+RSF.US,D,20240917,000000,14.0675,14.1693,14.0589,14.074,8097.98,0
+RSF.US,D,20240918,000000,14.0898,14.1328,14.0408,14.1321,12162.6,0
+RSF.US,D,20240919,000000,14.1785,14.1785,13.9475,14.0122,87510.2,0
+RSF.US,D,20240920,000000,14.0213,14.0348,13.9789,14.0213,24198.5,0
+RSF.US,D,20240923,000000,13.9846,14.0306,13.9806,13.9846,9989.49,0
+RSF.US,D,20240924,000000,14.0584,14.0584,13.9897,14.026,7989.65,0
+RSF.US,D,20240925,000000,14.0675,14.0766,14.0306,14.0398,5789.37,0
+RSF.US,D,20240926,000000,14.1504,14.1504,14.0398,14.0768,30279.4,0
+RSF.US,D,20240927,000000,14.0584,14.1967,14.0126,14.1151,8726.32,0
+RSF.US,D,20240930,000000,14.123,14.3999,14.1139,14.2059,7544.39,0
+RSF.US,D,20241001,000000,14.3002,14.3528,14.2706,14.2706,204307,0
+RSF.US,D,20241002,000000,14.1967,14.2993,14.1967,14.2614,3265.19,0
+RSF.US,D,20241003,000000,14.3229,14.326,14.2817,14.3075,5829.45,0
+RSF.US,D,20241004,000000,14.3075,14.372,14.3074,14.3446,182848,0
+RSF.US,D,20241007,000000,14.2799,14.3249,14.2323,14.2338,37969.9,0
+RSF.US,D,20241008,000000,14.2891,14.3353,14.2245,14.3075,21152.2,0
+RSF.US,D,20241009,000000,14.2614,14.3353,14.2614,14.326,7899.72,0
+RSF.US,D,20241010,000000,14.3075,14.3629,14.3075,14.3629,11097.7,0
+RSF.US,D,20241011,000000,14.3353,14.3629,14.3167,14.3167,14158.1,0
+RSF.US,D,20241014,000000,14.2614,14.3266,14.243,14.3075,8582.23,0
+RSF.US,D,20241015,000000,14.3446,14.3789,14.298,14.298,19457.4,0
+RSF.US,D,20241016,000000,14.3259,14.3259,14.2794,14.3166,9214.52,0
+RSF.US,D,20241017,000000,14.3723,14.3723,14.2699,14.2887,6999.73,0
+RSF.US,D,20241018,000000,14.312,14.4191,14.2894,14.4191,13564.5,0
+RSF.US,D,20241021,000000,14.4191,14.4191,14.3453,14.3925,8215.02,0
+RSF.US,D,20241022,000000,14.4376,14.4376,14.2919,14.3539,16585.6,0
+RSF.US,D,20241023,000000,14.3679,14.4004,14.2514,14.2606,18594.3,0
+RSF.US,D,20241024,000000,14.3349,14.3369,14.2793,14.3166,3636.2,0
+RSF.US,D,20241025,000000,14.3723,14.3723,14.3447,14.3723,14729.4,0
+RSF.US,D,20241028,000000,14.3912,14.5495,14.3353,14.3446,36228.9,0
+RSF.US,D,20241029,000000,14.3631,14.3911,14.2236,14.2331,11680.4,0
+RSF.US,D,20241030,000000,14.2141,14.3026,14.2141,14.2236,8655.18,0
+RSF.US,D,20241031,000000,14.2514,14.3072,14.2236,14.2488,6608.94,0
+RSF.US,D,20241101,000000,14.298,14.3446,14.2514,14.2606,14541.5,0
+RSF.US,D,20241104,000000,14.2699,14.3259,14.2141,14.242,10049.7,0
+RSF.US,D,20241105,000000,14.2654,14.3166,14.2047,14.3072,7895.09,0
+RSF.US,D,20241106,000000,14.3957,14.3957,14.3026,14.3539,13859.8,0
+RSF.US,D,20241107,000000,14.2699,14.3446,14.2699,14.3305,20115.5,0
+RSF.US,D,20241108,000000,14.3491,14.447,14.3446,14.4137,16928.1,0
+RSF.US,D,20241111,000000,14.3954,14.4563,14.298,14.3539,10384.7,0
+RSF.US,D,20241112,000000,14.2793,14.3446,14.2499,14.2514,9782.44,0
+RSF.US,D,20241113,000000,14.2849,14.2849,14.2422,14.2467,3885.28,0
+RSF.US,D,20241114,000000,14.2422,14.3539,14.2047,14.2581,20703.8,0
+RSF.US,D,20241115,000000,14.3309,14.3825,14.2417,14.2604,5633.78,0
+RSF.US,D,20241118,000000,14.251,14.4108,14.251,14.2887,13892.9,0
+RSF.US,D,20241119,000000,14.3732,14.3824,14.251,14.3168,6183.76,0
+RSF.US,D,20241120,000000,14.3732,14.3732,14.2417,14.2417,13917.3,0
+RSF.US,D,20241121,000000,14.2417,14.2887,14.2417,14.2454,14896.1,0
+RSF.US,D,20241122,000000,14.2652,14.3638,14.2323,14.2323,20451.2,0
+RSF.US,D,20241125,000000,14.2887,14.3357,14.2417,14.2887,14045,0
+RSF.US,D,20241126,000000,14.3574,14.3638,14.2682,14.3357,10930.3,0
+RSF.US,D,20241127,000000,14.3825,14.4108,14.2698,14.3921,6845.43,0
+RSF.US,D,20241129,000000,14.3845,14.4578,14.3825,14.4108,8016.65,0
+RSF.US,D,20241202,000000,14.4517,14.4568,14.3545,14.3638,7847.51,0
+RSF.US,D,20241203,000000,14.3843,14.4767,14.3638,14.3825,45060.6,0
+RSF.US,D,20241204,000000,14.4297,14.4578,14.3168,14.3921,20419.2,0
+RSF.US,D,20241205,000000,14.5237,14.5385,14.3921,14.5385,15087.5,0
+RSF.US,D,20241206,000000,14.6647,14.6647,14.5429,14.6082,24481.8,0
+RSF.US,D,20241209,000000,14.5707,14.6082,14.5237,14.5473,14272.7,0
+RSF.US,D,20241210,000000,14.6081,14.6081,14.4578,14.5988,7619.86,0
+RSF.US,D,20241211,000000,14.5237,14.674,14.5237,14.6175,17168.3,0
+RSF.US,D,20241212,000000,14.6647,14.6647,14.5614,14.6175,7525.19,0
+RSF.US,D,20241213,000000,14.62,14.6931,14.62,14.6554,14641,0
+RSF.US,D,20241216,000000,14.6824,14.6931,14.5795,14.646,17803.7,0
+RSF.US,D,20241217,000000,14.6554,14.7028,14.5805,14.6931,21745.5,0
+RSF.US,D,20241218,000000,14.6925,14.6931,14.3455,14.4656,33199.6,0
+RSF.US,D,20241219,000000,14.3329,14.5984,14.3329,14.3621,26707.6,0
+RSF.US,D,20241220,000000,14.3366,14.5131,14.2664,14.4182,33578.1,0
+RSF.US,D,20241223,000000,14.3897,14.646,14.3708,14.4182,12898.3,0
+RSF.US,D,20241224,000000,14.4702,14.5131,14.4276,14.494,10498.9,0
+RSF.US,D,20241226,000000,14.5605,14.5821,14.437,14.437,7597.79,0
+RSF.US,D,20241227,000000,14.4618,14.494,14.3708,14.4271,4757.71,0
+RSF.US,D,20241230,000000,14.6078,14.6078,14.3329,14.3992,6537.24,0
+RSF.US,D,20241231,000000,14.513,14.6458,14.3234,14.6458,229547,0
+RSF.US,D,20250102,000000,14.5225,14.6648,14.4182,14.4702,12133,0
+RSF.US,D,20250103,000000,14.4656,14.551,14.2854,14.4341,32352,0
+RSF.US,D,20250106,000000,14.4182,14.5699,14.4182,14.551,218727,0
+RSF.US,D,20250107,000000,14.3897,14.551,14.3897,14.4766,35582.2,0
+RSF.US,D,20250108,000000,14.4561,14.5033,14.4087,14.4087,14891.9,0
+RSF.US,D,20250110,000000,14.4125,14.4182,14.2854,14.3043,39716.8,0
+RSF.US,D,20250113,000000,14.3517,14.4751,14.3234,14.3708,13253.6,0
+RSF.US,D,20250114,000000,14.3897,14.4582,14.3329,14.3467,15117.5,0
+RSF.US,D,20250115,000000,14.5103,14.5177,14.3668,14.4768,28090.7,0
+RSF.US,D,20250116,000000,14.4146,14.5678,14.405,14.4942,23499,0
+RSF.US,D,20250117,000000,14.5008,14.5868,14.4242,14.4625,11907.2,0
+RSF.US,D,20250121,000000,14.5708,14.5723,14.453,14.4625,7955.95,0
+RSF.US,D,20250122,000000,14.4433,14.5294,14.4337,14.5103,9226.39,0
+RSF.US,D,20250123,000000,14.4933,14.5008,14.4441,14.4589,4393.27,0
+RSF.US,D,20250124,000000,14.493,14.5008,14.4253,14.4398,9174.15,0
+RSF.US,D,20250127,000000,14.4433,14.453,14.3572,14.3764,21850.4,0
+RSF.US,D,20250128,000000,14.4186,14.4433,14.3859,14.4433,5420.28,0
+RSF.US,D,20250129,000000,14.4176,14.453,14.3766,14.3859,11411.9,0
+RSF.US,D,20250130,000000,14.4242,14.515,14.4146,14.472,24790.3,0
+RSF.US,D,20250131,000000,14.5444,14.6059,14.472,14.4987,46312.7,0
+RSF.US,D,20250203,000000,14.4768,14.5008,14.4309,14.4768,5299.08,0
+RSF.US,D,20250204,000000,14.5256,14.6059,14.5008,14.6059,19705.3,0
+RSF.US,D,20250205,000000,14.5371,14.6059,14.4337,14.5868,14149.3,0
+RSF.US,D,20250206,000000,14.5868,14.6444,14.539,14.6069,23553.3,0
+RSF.US,D,20250207,000000,14.5821,14.6349,14.5613,14.6156,9081.17,0
+RSF.US,D,20250210,000000,14.6156,14.6539,14.5868,14.6394,8946.39,0
+RSF.US,D,20250211,000000,14.6231,14.6922,14.5991,14.6539,5543.56,0
+RSF.US,D,20250212,000000,14.5763,14.6729,14.5638,14.6349,6677.14,0
+RSF.US,D,20250213,000000,14.6889,14.7305,14.5964,14.6349,15020.7,0
+RSF.US,D,20250214,000000,14.6789,14.9685,14.6594,14.8083,13185,0
+RSF.US,D,20250218,000000,14.8369,14.9203,14.8139,14.8623,16880.8,0
+RSF.US,D,20250219,000000,14.8719,14.9036,14.3504,14.7561,23950.2,0
+RSF.US,D,20250220,000000,14.7875,14.7946,14.7173,14.7754,8571.94,0
+RSF.US,D,20250221,000000,14.727,14.8235,14.7077,14.7628,17239,0
+RSF.US,D,20250224,000000,14.7996,14.8205,14.7643,14.7754,6686.27,0
+RSF.US,D,20250225,000000,14.7366,14.7754,14.6401,14.6401,79636.8,0
+RSF.US,D,20250226,000000,14.6488,14.6835,14.5822,14.5822,49536.6,0
+RSF.US,D,20250227,000000,14.5822,14.6789,14.5822,14.6016,22899.2,0
+RSF.US,D,20250228,000000,14.4663,14.727,14.4663,14.6208,18760.2,0
+RSF.US,D,20250303,000000,14.6401,14.6711,14.5822,14.6112,14295.1,0
+RSF.US,D,20250304,000000,14.5822,14.6609,14.5628,14.5822,32767.5,0
+RSF.US,D,20250305,000000,14.6547,14.7464,14.5822,14.727,20890.2,0
+RSF.US,D,20250306,000000,14.7366,14.7366,14.6016,14.6556,3106.52,0
+RSF.US,D,20250307,000000,14.6112,14.6411,14.6112,14.6401,974.414,0
+RSF.US,D,20250310,000000,14.6322,14.6981,14.6041,14.6174,6772.22,0
+RSF.US,D,20250311,000000,14.6285,14.6788,14.5628,14.5822,10399.5,0
+RSF.US,D,20250312,000000,14.6063,14.6305,14.5918,14.6111,4708.45,0
+RSF.US,D,20250313,000000,14.6305,14.6788,14.5918,14.5918,8034.51,0
+RSF.US,D,20250314,000000,14.5973,14.8118,14.5973,14.6675,24307.8,0
+RSF.US,D,20250317,000000,14.6558,14.8118,14.6558,14.7275,4583.07,0
+RSF.US,D,20250318,000000,14.7142,14.764,14.6753,14.6766,1030.31,0
+RSF.US,D,20250319,000000,14.6947,14.8215,14.6753,14.7338,29739.7,0
+RSF.US,D,20250320,000000,14.6753,14.763,14.6753,14.763,3200.76,0
+RSF.US,D,20250321,000000,14.7094,14.763,14.6753,14.6992,6098.8,0
+RSF.US,D,20250324,000000,14.763,14.8008,14.6753,14.6947,21782.4,0
+RSF.US,D,20250325,000000,14.7483,14.8027,14.685,14.7824,14305.4,0
+RSF.US,D,20250326,000000,14.7532,14.7771,14.7532,14.7726,9089.19,0
+RSF.US,D,20250327,000000,14.7805,14.8118,14.7581,14.7581,4712.38,0
+RSF.US,D,20250328,000000,14.8117,14.8215,14.7796,14.7991,14206.8,0
+RSF.US,D,20250331,000000,14.7618,14.8409,14.7532,14.8165,233835,0
+RSF.US,D,20250401,000000,14.8312,15.0845,14.8312,14.9871,14891.3,0
+RSF.US,D,20250402,000000,15.0066,15.0066,14.9168,14.9579,7130.14,0
+RSF.US,D,20250403,000000,14.9676,15.6108,14.8118,15.2271,22358,0
+RSF.US,D,20250404,000000,15.2892,15.2892,14.8362,15.0748,210342,0
+RSF.US,D,20250407,000000,14.9579,14.9579,14.5584,14.5826,39451.8,0
+RSF.US,D,20250408,000000,14.7338,14.9774,14.6168,14.6168,9869.11,0
+RSF.US,D,20250409,000000,14.7581,14.8358,14.6265,14.763,16884.3,0
+RSF.US,D,20250410,000000,14.7727,14.7727,14.6169,14.6558,13499.8,0
+RSF.US,D,20250411,000000,14.7532,14.7941,14.6461,14.7044,24508,0
+RSF.US,D,20250414,000000,14.9092,14.9383,14.7338,14.842,21702.3,0
+RSF.US,D,20250415,000000,14.925,14.9939,14.8661,14.9054,26004.6,0
+RSF.US,D,20250416,000000,14.9505,14.9526,14.7481,14.812,8287.16,0
+RSF.US,D,20250417,000000,14.8513,14.9054,14.8085,14.8946,2940.37,0
+RSF.US,D,20250421,000000,14.9349,15.0182,14.7973,14.8562,35327.2,0
+RSF.US,D,20250422,000000,14.8787,14.9152,14.8149,14.9054,6423.87,0
+RSF.US,D,20250423,000000,14.9193,14.9193,14.8465,14.8759,24258.3,0
+RSF.US,D,20250424,000000,14.9349,15.0275,14.9055,14.9448,12236.4,0
+RSF.US,D,20250425,000000,15.0136,15.0221,14.9217,14.9496,2903.76,0
+RSF.US,D,20250428,000000,14.9505,15.0234,14.9152,14.9644,23083.5,0
+RSF.US,D,20250429,000000,14.9644,15.0136,14.9421,14.9644,16978,0
+RSF.US,D,20250430,000000,15.0281,15.0333,14.9349,14.984,31230.4,0
+RSF.US,D,20250501,000000,15.0809,15.1021,14.9359,14.9619,26402.3,0
+RSF.US,D,20250502,000000,15.0966,15.0966,14.9644,14.9939,16923.1,0
+RSF.US,D,20250505,000000,15.0494,15.0494,14.8956,14.9044,30149.2,0
+RSF.US,D,20250506,000000,14.9448,14.9939,14.8563,14.8759,34680.3,0
+RSF.US,D,20250507,000000,14.8956,14.9349,14.8759,14.8857,9508.68,0
+RSF.US,D,20250508,000000,14.8808,14.925,14.8465,14.871,12219.1,0
+RSF.US,D,20250509,000000,14.8661,14.9152,14.8661,14.9152,1939.56,0
+RSF.US,D,20250512,000000,14.984,14.9939,14.8956,14.9448,18206.7,0
+RSF.US,D,20250513,000000,14.9622,14.9885,14.9349,14.9448,4596.18,0
+RSF.US,D,20250514,000000,14.9265,14.9939,14.8956,14.9326,6980.21,0
+RSF.US,D,20250515,000000,14.881,15.0397,14.7928,14.8958,48097.7,0
+RSF.US,D,20250516,000000,14.9306,14.9603,14.8413,14.871,48242.8,0
+RSF.US,D,20250519,000000,14.881,14.9206,14.8313,14.8512,18738.7,0
+RSF.US,D,20250520,000000,14.8512,14.881,14.8016,14.8413,15818.5,0
+RSF.US,D,20250521,000000,14.8016,14.881,14.7421,14.8611,22909.8,0
+RSF.US,D,20250522,000000,14.8363,14.8512,14.7817,14.8313,29140.2,0
+RSF.US,D,20250523,000000,14.6627,14.881,14.6627,14.881,42731.1,0
+RSF.US,D,20250527,000000,14.8783,14.9266,14.8649,14.881,28594.9,0
+RSF.US,D,20250528,000000,14.9058,14.9156,14.881,14.8948,7616.44,0
+RSF.US,D,20250529,000000,14.8909,14.9008,14.8725,14.881,21355.4,0
+RSF.US,D,20250530,000000,14.9107,14.9306,14.8512,14.8512,301480,0
+RSF.US,D,20250602,000000,14.8909,14.9306,14.7817,14.8016,59323.8,0
+RSF.US,D,20250603,000000,14.792,14.82,14.7,14.7,43470,0
+RSF.US,D,20250604,000000,14.76,14.77,14.73,14.73,10803,0
+RSF.US,D,20250605,000000,14.71,14.77,14.6806,14.69,30917,0
+RSF.US,D,20250606,000000,14.73,14.74,14.71,14.72,47114,0
+RSF.US,D,20250609,000000,14.72,14.79,14.7,14.7,31625,0
+RSF.US,D,20250610,000000,14.7993,14.8,14.73,14.77,18816,0
+RSF.US,D,20250611,000000,14.735,14.77,14.7,14.72,18495,0
+RSF.US,D,20250612,000000,14.75,14.79,14.74,14.78,40885,0
+RSF.US,D,20250613,000000,14.7,14.7,14.6072,14.63,19003,0
+RSF.US,D,20250616,000000,14.64,14.68,14.64,14.67,11265,0
+RSF.US,D,20250617,000000,14.655,14.68,14.63,14.67,29971,0
+RSF.US,D,20250618,000000,14.69,14.73,14.65,14.65,11103,0
+RSF.US,D,20250620,000000,14.7299,14.7299,14.61,14.6593,13659,0
+RSF.US,D,20250623,000000,14.65,14.7,14.58,14.63,22903,0
+RSF.US,D,20250624,000000,14.6673,14.685,14.63,14.685,28305,0
+RSF.US,D,20250625,000000,14.64,14.7,14.63,14.6695,22082,0
+RSF.US,D,20250626,000000,14.65,14.68,14.62,14.64,34928,0
+RSF.US,D,20250627,000000,14.655,14.7,14.62,14.64,34384,0
+RSF.US,D,20250630,000000,14.73,14.73,14.54,14.55,48737,0
+RSF.US,D,20250701,000000,14.603,14.603,14.54,14.56,25288,0
+RSF.US,D,20250702,000000,14.6199,14.68,14.53,14.54,101449,0
+RSF.US,D,20250703,000000,14.545,14.62,14.52,14.61,19732,0
+RSF.US,D,20250707,000000,14.62,14.94,14.62,14.78,108032,0
+RSF.US,D,20250708,000000,14.7206,14.75,14.67,14.68,25562,0
+RSF.US,D,20250709,000000,14.73,14.75,14.67,14.69,38966,0
+RSF.US,D,20250710,000000,14.71,14.72,14.7,14.71,12783,0
+RSF.US,D,20250711,000000,14.7325,14.75,14.58,14.68,18935,0
+RSF.US,D,20250714,000000,14.64,14.67,14.54,14.54,48048,0
+RSF.US,D,20250715,000000,14.4118,14.4501,14.37,14.44,17463,0
+RSF.US,D,20250716,000000,14.44,14.46,14.41,14.4267,8194,0
+RSF.US,D,20250717,000000,14.42,14.46,14.41,14.46,30300,0
+RSF.US,D,20250718,000000,14.48,14.52,14.4382,14.516,27555,0
+RSF.US,D,20250721,000000,14.5712,14.5712,14.46,14.47,9119,0
+RSF.US,D,20250722,000000,14.5,14.5,14.47,14.49,14728,0
+RSF.US,D,20250723,000000,14.5,14.58,14.4999,14.57,46668,0
+RSF.US,D,20250724,000000,14.5725,14.59,14.55,14.58,22607,0
+RSF.US,D,20250725,000000,14.545,14.6,14.491,14.59,27158,0
+RSF.US,D,20250728,000000,14.585,14.62,14.58,14.61,29877,0
+RSF.US,D,20250729,000000,14.55,14.63,14.55,14.585,40314,0
+RSF.US,D,20250730,000000,14.54,14.71,14.51,14.68,91507,0
+RSF.US,D,20250731,000000,14.69,14.72,14.6584,14.7,63331,0
+RSF.US,D,20250801,000000,14.69,14.7099,14.65,14.69,27645,0
+RSF.US,D,20250804,000000,14.69,14.74,14.68,14.7001,10223,0
+RSF.US,D,20250805,000000,14.7,14.75,14.6501,14.69,9710,0
+RSF.US,D,20250806,000000,14.7,14.7145,14.675,14.68,6816,0
+RSF.US,D,20250807,000000,14.69,14.72,14.69,14.7,10910,0
+RSF.US,D,20250808,000000,14.7,14.71,14.68,14.68,15161,0
+RSF.US,D,20250811,000000,14.7006,14.71,14.6928,14.7,16641,0
+RSF.US,D,20250812,000000,14.71,14.72,14.69,14.71,5523,0
+RSF.US,D,20250813,000000,14.71,14.75,14.69,14.75,56386,0
+RSF.US,D,20250814,000000,14.75,14.77,14.7401,14.77,48915,0
+RSF.US,D,20250815,000000,14.65,14.73,14.628,14.7,34545,0
+RSF.US,D,20250818,000000,14.6935,14.7,14.69,14.69,9464,0
+RSF.US,D,20250819,000000,14.6892,14.7,14.66,14.67,15628,0
+RSF.US,D,20250820,000000,14.695,14.71,14.65,14.65,10797,0
+RSF.US,D,20250821,000000,14.6602,14.69,14.65,14.68,30539,0
+RSF.US,D,20250822,000000,14.68,14.69,14.68,14.685,19151,0
+RSF.US,D,20250825,000000,14.7,14.75,14.6902,14.73,10054,0
+RSF.US,D,20250826,000000,14.75,14.75,14.7068,14.735,8757,0
+RSF.US,D,20250827,000000,14.74,14.74,14.7,14.72,4762,0
+RSF.US,D,20250828,000000,14.76,14.9,14.75,14.795,28411,0
+RSF.US,D,20250829,000000,14.81,14.8474,14.765,14.825,15925,0
+RSF.US,D,20250902,000000,14.84,14.84,14.7701,14.79,16759,0
+RSF.US,D,20250903,000000,14.79,14.81,14.78,14.78,8058,0
+RSF.US,D,20250904,000000,14.8127,14.8127,14.78,14.78,16563,0
+RSF.US,D,20250905,000000,14.77,14.81,14.77,14.8001,13497,0
+RSF.US,D,20250908,000000,14.8114,14.85,14.8,14.81,11770,0
+RSF.US,D,20250909,000000,14.82,14.82,14.79,14.8,4323,0
+RSF.US,D,20250910,000000,14.8084,14.82,14.8,14.815,18325,0
+RSF.US,D,20250911,000000,14.8101,14.82,14.75,14.77,19650,0
+RSF.US,D,20250912,000000,14.8103,14.8165,14.79,14.8087,20339,0
+RSF.US,D,20250915,000000,14.63,14.75,14.63,14.7,16737,0
+RSF.US,D,20250916,000000,14.72,14.75,14.705,14.705,4353,0
+RSF.US,D,20250917,000000,14.71,14.71,14.68,14.68,19613,0
+RSF.US,D,20250918,000000,14.68,14.7092,14.63,14.65,12935,0
+RSF.US,D,20250919,000000,14.7,14.73,14.66,14.66,12454,0
+RSF.US,D,20250922,000000,14.685,14.71,14.685,14.71,6528,0
+RSF.US,D,20250923,000000,14.72,14.78,14.7002,14.72,4142,0
+RSF.US,D,20250924,000000,14.7,14.7106,14.65,14.7,10723,0
+RSF.US,D,20250925,000000,14.7071,14.725,14.68,14.71,17300,0
+RSF.US,D,20250926,000000,14.655,14.71,14.621,14.655,60876,0
+RSF.US,D,20250929,000000,14.67,14.71,14.67,14.6871,18046,0
+RSF.US,D,20250930,000000,14.71,14.74,14.593,14.72,264285,0
+RSF.US,D,20251001,000000,14.7154,14.83,14.675,14.722,67374,0
+RSF.US,D,20251002,000000,14.8122,14.86,14.74,14.83,50934,0
+RSF.US,D,20251003,000000,14.855,14.89,14.79,14.89,42705,0
+RSF.US,D,20251006,000000,14.7694,14.8485,14.7397,14.7759,28872,0
+RSF.US,D,20251007,000000,14.781,14.8,14.73,14.8,26696,0
+RSF.US,D,20251008,000000,14.715,14.85,14.715,14.81,227361,0
+RSF.US,D,20251009,000000,14.8795,14.8795,14.83,14.86,15113,0
+RSF.US,D,20251010,000000,14.785,14.86,14.7736,14.8085,34044,0
+RSF.US,D,20251013,000000,14.86,14.9,14.75,14.83,9545,0
+RSF.US,D,20251014,000000,14.8064,14.8334,14.7887,14.83,3537,0
+RSF.US,D,20251015,000000,14.8901,14.9026,14.66,14.68,5952,0
+RSF.US,D,20251016,000000,14.6501,14.8,14.6501,14.7609,23609,0
+RSF.US,D,20251017,000000,14.87,14.92,14.74,14.74,17821,0
+RSF.US,D,20251020,000000,14.74,14.74,14.67,14.69,10101,0
+RSF.US,D,20251021,000000,14.72,14.85,14.71,14.71,14229,0
+RSF.US,D,20251022,000000,14.7,14.7,14.65,14.65,8553,0
+RSF.US,D,20251023,000000,14.63,14.75,14.63,14.67,27612,0
+RSF.US,D,20251024,000000,14.744,14.744,14.67,14.71,2293,0
+RSF.US,D,20251027,000000,14.67,14.71,14.655,14.7099,37776,0
+RSF.US,D,20251028,000000,14.68,14.89,14.68,14.84,70955,0
+RSF.US,D,20251029,000000,14.88,14.9,14.71,14.84,109579,0
+RSF.US,D,20251030,000000,14.84,14.88,14.7785,14.85,35888,0
+RSF.US,D,20251031,000000,14.88,14.88,14.795,14.8,12095,0
+RSF.US,D,20251103,000000,14.715,14.89,14.715,14.82,16792,0
+RSF.US,D,20251104,000000,14.81,14.81,14.72,14.74,76877,0
+RSF.US,D,20251105,000000,14.8745,14.879,14.72,14.77,20535,0
+RSF.US,D,20251106,000000,14.81,14.8699,14.71,14.72,18823,0
+RSF.US,D,20251107,000000,14.819,14.819,14.69,14.7,21273,0
+RSF.US,D,20251110,000000,14.7266,14.89,14.65,14.7,11735,0
+RSF.US,D,20251111,000000,14.746,14.746,14.675,14.69,9049,0
+RSF.US,D,20251112,000000,14.65,14.7,14.65,14.69,17767,0
+RSF.US,D,20251113,000000,14.75,14.89,14.59,14.6,34321,0
+RSF.US,D,20251114,000000,14.59,14.59,14.46,14.53,13879,0
+RSF.US,D,20251117,000000,14.49,14.6,14.43,14.44,22683,0
+RSF.US,D,20251118,000000,14.44,14.4798,14.32,14.475,51755,0
+RSF.US,D,20251119,000000,14.4454,14.4454,14.35,14.36,23984,0
+RSF.US,D,20251120,000000,14.455,14.4798,14.25,14.28,27327,0
+RSF.US,D,20251121,000000,14.315,14.3478,14.23,14.31,27987,0
+RSF.US,D,20251124,000000,14.325,14.5,14.325,14.42,15369,0
+RSF.US,D,20251125,000000,14.35,14.5,14.3401,14.47,14744,0
+RSF.US,D,20251126,000000,14.37,14.5,14.37,14.45,9941,0
+RSF.US,D,20251128,000000,14.3988,14.5056,14.3899,14.5056,12980,0
+RSF.US,D,20251201,000000,14.57,14.6,14.37,14.4399,25212,0
+RSF.US,D,20251202,000000,14.37,14.52,14.37,14.4,14174,0
+RSF.US,D,20251203,000000,14.502,14.53,14.4001,14.53,5024,0
+RSF.US,D,20251204,000000,14.55,14.55,14.45,14.52,38724,0
+RSF.US,D,20251205,000000,14.525,14.61,14.46,14.61,17018,0
+RSF.US,D,20251208,000000,14.525,14.6215,14.5,14.5001,13894,0
+RSF.US,D,20251209,000000,14.5852,14.5928,14.49,14.4915,16891,0
+RSF.US,D,20251210,000000,14.55,14.68,14.5,14.64,43363,0
+RSF.US,D,20251211,000000,14.605,14.6599,14.54,14.65,40056,0
+RSF.US,D,20251212,000000,14.6707,14.75,14.56,14.75,27561,0
+RSF.US,D,20251215,000000,14.64,14.69,14.48,14.48,19911,0
+RSF.US,D,20251216,000000,14.48,14.57,14.4,14.54,36310,0
+RSF.US,D,20251217,000000,14.51,14.6499,14.5,14.53,6675,0
+RSF.US,D,20251218,000000,14.47,14.48,14.42,14.45,34055,0
+RSF.US,D,20251219,000000,14.545,14.545,14.41,14.45,7264,0
+RSF.US,D,20251222,000000,14.475,14.475,14.4,14.45,26140,0
+RSF.US,D,20251223,000000,14.5,14.535,14.385,14.45,33886,0
+RSF.US,D,20251224,000000,14.4507,14.4507,14.4,14.4399,1108,0
+RSF.US,D,20251226,000000,14.42,14.43,14.38,14.4,2365,0
+RSF.US,D,20251229,000000,14.3764,14.41,14.33,14.3485,22890,0
+RSF.US,D,20251230,000000,14.365,14.44,14.33,14.35,10668,0
+RSF.US,D,20251231,000000,14.3621,14.4,14.36,14.36,5702,0
+RSF.US,D,20260102,000000,14.425,14.4285,14.3602,14.42,9736,0
+RSF.US,D,20260105,000000,14.38,14.47,14.36,14.3831,9355,0
+RSF.US,D,20260106,000000,14.37,14.4184,14.35,14.3833,5895,0
+RSF.US,D,20260107,000000,14.432,14.432,14.3101,14.4,2992,0
+RSF.US,D,20260108,000000,14.39,14.465,14.37,14.394,7977,0
+RSF.US,D,20260109,000000,14.42,14.6,14.42,14.58,48186,0
+RSF.US,D,20260112,000000,14.5678,14.62,14.5678,14.62,17418,0
+RSF.US,D,20260113,000000,14.66,14.69,14.62,14.6395,8298,0
+RSF.US,D,20260114,000000,14.66,14.7,14.605,14.649,11972,0
+RSF.US,D,20260115,000000,14.57,14.57,14.53,14.55,8809,0
+RSF.US,D,20260116,000000,14.55,14.565,14.53,14.56,1988,0
+RSF.US,D,20260120,000000,14.5,14.52,14.4001,14.47,7490,0
+RSF.US,D,20260121,000000,14.54,14.574,14.47,14.52,5257,0
+RSF.US,D,20260122,000000,14.55,14.59,14.53,14.55,12171,0
+RSF.US,D,20260123,000000,14.56,14.58,14.49,14.55,4536,0
+RSF.US,D,20260126,000000,14.5957,14.6,14.5,14.534,4813,0
+RSF.US,D,20260127,000000,14.56,14.589,14.4676,14.589,4325,0
+RSF.US,D,20260128,000000,14.5445,14.59,14.49,14.504,13355,0
+RSF.US,D,20260129,000000,14.4817,14.6,14.46,14.52,13957,0
+RSF.US,D,20260130,000000,14.5,14.55,14.4847,14.49,10600,0
+RSF.US,D,20260202,000000,14.55,14.64,14.49,14.53,11869,0
+RSF.US,D,20260203,000000,14.4644,14.66,14.435,14.45,34264,0
+RSF.US,D,20260204,000000,14.55,14.59,14.49,14.51,11720,0
+RSF.US,D,20260205,000000,14.51,14.5374,14.35,14.36,43681,0
+RSF.US,D,20260206,000000,14.4555,14.51,14.39,14.44,43271,0
+RSF.US,D,20260209,000000,14.47,14.56,14.38,14.41,10606,0
+RSF.US,D,20260210,000000,14.45,14.5499,14.38,14.43,8366,0
+RSF.US,D,20260211,000000,14.425,14.5,14.36,14.37,13154,0
+RSF.US,D,20260212,000000,14.445,14.55,14.3901,14.52,16031,0
+RSF.US,D,20260213,000000,14.41,14.4152,14.34,14.38,8378,0
+RSF.US,D,20260217,000000,14.4292,14.5,14.38,14.4,12039,0
+RSF.US,D,20260218,000000,14.4,14.44,14.38,14.38,5549,0
diff --git a/daily/us/nyse stocks/2/ry.us.txt b/daily/us/nyse stocks/2/ry.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34388584af65b626c373d521642eee892424f5eb
--- /dev/null
+++ b/daily/us/nyse stocks/2/ry.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RY.US,D,20050225,000000,17.1801,18.0715,17.1801,18.0715,1191438.9788189,0
+RY.US,D,20050228,000000,18.0715,18.1244,17.9412,17.9794,481931.58934643,0
+RY.US,D,20050301,000000,17.8746,18.0852,17.8746,17.9265,466918.37954083,0
+RY.US,D,20050302,000000,17.8266,18.0852,17.7679,18.0509,243902.89548994,0
+RY.US,D,20050303,000000,18.0254,18.2556,17.9912,18.2028,221701.59849263,0
+RY.US,D,20050304,000000,18.4427,18.5887,18.3242,18.574,311497.04987852,0
+RY.US,D,20050307,000000,18.5073,18.6141,18.4427,18.574,248147.75652432,0
+RY.US,D,20050308,000000,18.7043,18.8659,18.6945,18.8052,231821.68205056,0
+RY.US,D,20050309,000000,18.7954,18.9756,18.761,18.7826,391818.64113955,0
+RY.US,D,20050310,000000,18.7826,18.8356,18.5623,18.6945,557028.2650774,0
+RY.US,D,20050311,000000,18.7376,18.7552,18.4309,18.4731,448955.81823731,0
+RY.US,D,20050314,000000,18.3741,18.3741,18.1626,18.2674,527972.71195098,0
+RY.US,D,20050315,000000,18.4231,18.5623,18.4104,18.4486,203743.12074951,0
+RY.US,D,20050316,000000,18.5289,18.7826,18.5211,18.6191,415002.03441272,0
+RY.US,D,20050317,000000,18.5623,18.7552,18.4789,18.6377,168478.51403696,0
+RY.US,D,20050318,000000,18.5887,18.6269,18.3516,18.4016,194272.32329497,0
+RY.US,D,20050321,000000,18.2224,18.286,18.1352,18.2224,188069.39504944,0
+RY.US,D,20050322,000000,18.3007,18.7102,18.3007,18.4859,370265.60935553,0
+RY.US,D,20050323,000000,18.3242,18.3467,18.2224,18.3467,288966.00537902,0
+RY.US,D,20050324,000000,18.4104,18.4731,18.2556,18.3369,141055.3641799,0
+RY.US,D,20050328,000000,18.2674,18.2762,18.1106,18.2224,215498.6702471,0
+RY.US,D,20050329,000000,18.2224,18.3741,18.2224,18.2674,169792.39959523,0
+RY.US,D,20050330,000000,18.2556,18.3242,18.1352,18.3242,157379.39687346,0
+RY.US,D,20050331,000000,18.4995,18.671,18.4731,18.6465,226926.51402269,0
+RY.US,D,20050401,000000,18.6377,18.671,18.5153,18.6141,195258.50313124,0
+RY.US,D,20050404,000000,18.4731,18.5289,18.4104,18.4555,146278.23792976,0
+RY.US,D,20050405,000000,18.4633,18.6602,18.4633,18.6141,158360.47225923,0
+RY.US,D,20050406,000000,18.5887,18.6269,18.4995,18.6083,106443.10624104,0
+RY.US,D,20050407,000000,18.5623,18.6141,18.3467,18.3614,250109.90729587,0
+RY.US,D,20050408,000000,18.2762,18.3741,18.2086,18.286,370591.27329732,0
+RY.US,D,20050411,000000,18.2948,18.3614,18.2762,18.3085,226926.51402269,0
+RY.US,D,20050412,000000,18.3467,18.4231,18.2478,18.4104,245208.6139274,0
+RY.US,D,20050413,000000,18.3741,18.6083,18.3614,18.4731,178272.9336531,0
+RY.US,D,20050414,000000,18.4104,18.4309,18.3085,18.3085,176970.27788594,0
+RY.US,D,20050415,000000,18.3085,18.3369,18.193,18.193,142680.62121856,0
+RY.US,D,20050418,000000,18.1568,18.4731,18.1244,18.3741,157710.16526575,0
+RY.US,D,20050419,000000,18.3467,18.5407,18.2762,18.4995,122770.20160489,0
+RY.US,D,20050420,000000,18.3741,18.4995,18.3369,18.3869,107744.7411181,0
+RY.US,D,20050421,000000,18.3164,18.3164,18.1058,18.1244,236395.26969703,0
+RY.US,D,20050422,000000,18.1694,18.3164,18.143,18.2086,114609.20614821,0
+RY.US,D,20050425,000000,18.1352,18.237,18.1292,18.1694,141708.73384368,0
+RY.US,D,20050426,000000,18.1058,18.1185,17.8491,17.9716,255329.71837543,0
+RY.US,D,20050427,000000,17.9608,18.1106,17.9491,18.091,159993.89641869,0
+RY.US,D,20050428,000000,18.0578,18.193,18.0509,18.1352,187418.06716585,0
+RY.US,D,20050429,000000,18.2086,18.2762,18.1694,18.2478,106120.50496954,0
+RY.US,D,20050502,000000,18.2086,18.5289,18.2086,18.4789,178597.57670479,0
+RY.US,D,20050503,000000,18.4789,18.6269,18.4104,18.5847,113629.15165254,0
+RY.US,D,20050504,000000,18.5887,18.9276,18.5847,18.8542,249777.09712337,0
+RY.US,D,20050505,000000,18.8472,18.9678,18.7738,18.7826,146278.23792976,0
+RY.US,D,20050506,000000,18.8738,19.0021,18.8738,18.9756,131911.25155725,0
+RY.US,D,20050509,000000,19.0187,19.0569,18.9031,19.0187,110688.98816551,0
+RY.US,D,20050510,000000,19.0314,19.0785,18.9756,19.0079,111345.4204996,0
+RY.US,D,20050511,000000,18.859,18.8738,18.6465,18.6994,171744.34146577,0
+RY.US,D,20050512,000000,18.6945,18.761,18.4633,18.4937,117870.95001663,0
+RY.US,D,20050513,000000,18.3614,18.3614,18.0509,18.0999,185133.31512281,0
+RY.US,D,20050516,000000,18.091,18.095,17.998,18.0254,244884.99176581,0
+RY.US,D,20050517,000000,18.0049,18.0715,17.9177,17.9491,126038.07081391,0
+RY.US,D,20050518,000000,18.0578,18.2723,18.0372,18.237,163909.00995089,0
+RY.US,D,20050519,000000,18.1968,18.5073,18.1968,18.4995,1164020.9334123,0
+RY.US,D,20050520,000000,18.4486,18.6377,18.4427,18.5073,145623.84737588,0
+RY.US,D,20050523,000000,18.5407,18.5887,18.4731,18.5847,81624.247028203,0
+RY.US,D,20050524,000000,18.6269,18.7444,18.5847,18.6945,145623.84737588,0
+RY.US,D,20050525,000000,18.6514,18.6514,18.3242,18.4859,162277.62757163,0
+RY.US,D,20050526,000000,18.3516,18.4016,18.2478,18.3516,128970.06718013,0
+RY.US,D,20050527,000000,18.6141,18.6377,18.2224,18.5103,182845.50040947,0
+RY.US,D,20050531,000000,18.3614,18.6514,18.3555,18.3614,495320.56300346,0
+RY.US,D,20050601,000000,18.4309,18.4663,18.2154,18.2478,137459.7892489,0
+RY.US,D,20050602,000000,18.1812,18.2674,18.1185,18.1626,145296.14165389,0
+RY.US,D,20050603,000000,18.193,18.3007,18.1244,18.237,136805.39869502,0
+RY.US,D,20050606,000000,18.237,18.4104,18.1812,18.3516,118525.34057051,0
+RY.US,D,20050607,000000,18.3869,18.4995,18.3869,18.4104,119833.10078818,0
+RY.US,D,20050608,000000,18.4281,18.4731,18.2723,18.3085,402262.34685907,0
+RY.US,D,20050609,000000,18.237,18.3614,18.1968,18.2429,243582.33599864,0
+RY.US,D,20050610,000000,18.4104,18.4633,18.3369,18.3869,95996.337851214,0
+RY.US,D,20050613,000000,18.286,18.3085,18.193,18.286,117214.51768255,0
+RY.US,D,20050614,000000,18.2224,18.2556,18.1352,18.237,97950.321501964,0
+RY.US,D,20050615,000000,18.3791,18.5289,18.2674,18.3085,104484.01813978,0
+RY.US,D,20050616,000000,18.3614,18.5073,18.3007,18.4104,164239.77834318,0
+RY.US,D,20050617,000000,18.4859,18.5073,18.3869,18.5073,105787.69479706,0
+RY.US,D,20050620,000000,18.4486,18.5073,18.3614,18.3614,94687.556743451,0
+RY.US,D,20050621,000000,18.4486,18.6014,18.4281,18.5407,97950.321501964,0
+RY.US,D,20050622,000000,18.5407,18.8052,18.5407,18.765,106443.10624104,0
+RY.US,D,20050623,000000,18.7376,18.8472,18.6269,18.6827,133215.94910461,0
+RY.US,D,20050624,000000,18.6602,18.8218,18.6514,18.765,95347.051747831,0
+RY.US,D,20050627,000000,18.7102,18.8542,18.6602,18.7738,87833.300614335,0
+RY.US,D,20050628,000000,18.7444,18.8356,18.7444,18.81,76733.162560733,0
+RY.US,D,20050629,000000,18.8218,19.1539,18.7885,19.0785,122439.43321261,0
+RY.US,D,20050630,000000,19.0569,19.0981,18.9511,18.9756,139094.23429846,0
+RY.US,D,20050701,000000,18.8962,18.9325,18.81,18.8659,79341.536765364,0
+RY.US,D,20050705,000000,18.671,18.7258,18.5553,18.6083,286020.7374415,0
+RY.US,D,20050706,000000,18.6514,18.7552,18.6141,18.6377,87511.720232942,0
+RY.US,D,20050707,000000,18.574,18.8052,18.5553,18.7494,77385.511334415,0
+RY.US,D,20050708,000000,18.8414,19.0745,18.81,19.0618,410750.02714764,0
+RY.US,D,20050711,000000,19.1303,19.2636,19.1177,19.2165,121136.77744544,0
+RY.US,D,20050712,000000,19.3253,19.3674,19.2577,19.3547,154445.35872704,0
+RY.US,D,20050713,000000,19.3616,19.3616,19.2411,19.2802,80973.94003472,0
+RY.US,D,20050714,000000,19.4066,19.4448,19.2802,19.3204,113299.40415035,0
+RY.US,D,20050715,000000,19.2411,19.2949,19.1657,19.2548,103834.7320364,0
+RY.US,D,20050718,000000,19.3674,19.6554,19.3674,19.6338,93057.195254294,0
+RY.US,D,20050719,000000,19.6006,19.8091,19.6006,19.7005,175006.08533419,0
+RY.US,D,20050720,000000,19.7005,19.7867,19.4908,19.7425,149216.35963658,0
+RY.US,D,20050721,000000,19.7867,20.0012,19.7651,19.9199,134522.68843218,0
+RY.US,D,20050722,000000,19.7593,19.8777,19.6632,19.8091,197536.10894358,0
+RY.US,D,20050725,000000,19.7543,19.8905,19.723,19.8836,99912.47227351,0
+RY.US,D,20050726,000000,19.7005,19.7425,19.5574,19.7425,75421.31878267,0
+RY.US,D,20050727,000000,19.5574,19.7925,19.5574,19.6466,206028.89368266,0
+RY.US,D,20050728,000000,19.7171,19.723,19.5036,19.5466,164561.35872457,0
+RY.US,D,20050729,000000,19.5643,19.6084,19.3616,19.3929,71508.247030673,0
+RY.US,D,20050801,000000,19.436,19.5084,19.3616,19.479,60079.382364982,0
+RY.US,D,20050802,000000,19.7867,20.0452,19.7789,19.9816,284065.73290065,0
+RY.US,D,20050803,000000,19.6769,19.7425,19.528,19.6006,160967.82557377,0
+RY.US,D,20050804,000000,19.528,19.5408,18.81,19.3811,226270.0816886,0
+RY.US,D,20050805,000000,19.1107,19.4164,18.9903,19.2548,191662.92820024,0
+RY.US,D,20050808,000000,19.3204,19.4604,19.0128,19.1843,120482.38689156,0
+RY.US,D,20050809,000000,19.2097,19.3498,19.196,19.2802,73134.524959432,0
+RY.US,D,20050810,000000,19.2871,19.4164,19.2695,19.3811,94034.187079668,0
+RY.US,D,20050811,000000,19.484,19.5466,19.3498,19.4712,114279.45864602,0
+RY.US,D,20050812,000000,19.479,19.723,19.4536,19.6084,78690.208881781,0
+RY.US,D,20050815,000000,19.576,19.6877,19.5349,19.6221,75421.31878267,0
+RY.US,D,20050816,000000,19.6769,19.7357,19.5036,19.5349,102197.22431655,0
+RY.US,D,20050817,000000,19.4604,19.5134,19.3086,19.3616,100237.1153252,0
+RY.US,D,20050818,000000,19.3616,19.3616,18.9325,18.9962,231821.68205056,0
+RY.US,D,20050819,000000,19.0569,19.3674,19.0501,19.3547,97300.01450848,0
+RY.US,D,20050822,000000,19.4066,19.5927,19.3811,19.5702,85548.548571296,0
+RY.US,D,20050823,000000,19.5643,19.5643,19.4164,19.4164,100237.1153252,0
+RY.US,D,20050824,000000,19.4164,19.7171,19.3742,19.6338,212888.25426227,0
+RY.US,D,20050825,000000,19.7171,19.9023,19.7005,19.7425,119506.41595628,0
+RY.US,D,20050826,000000,20.0756,20.2568,19.9199,20.108,279826.99720687,0
+RY.US,D,20050829,000000,20.2441,20.7426,20.2441,20.7358,292232.85369793,0
+RY.US,D,20050830,000000,20.5556,20.8122,20.4694,20.7084,234439.24426609,0
+RY.US,D,20050831,000000,20.7642,21.0541,20.7544,20.8563,337611.41862781,0
+RY.US,D,20050901,000000,20.7544,21.2658,20.7212,21.1619,595233.03527697,0
+RY.US,D,20050902,000000,20.9797,20.9983,20.9004,20.9278,274270.29239442,0
+RY.US,D,20050906,000000,20.9474,21.4234,20.9474,21.1923,205050.88096718,0
+RY.US,D,20050907,000000,21.1443,21.2041,20.9758,21.0346,247167.70202864,0
+RY.US,D,20050908,000000,21.0699,21.0699,20.7426,20.7956,203092.81375603,0
+RY.US,D,20050909,000000,20.8749,20.9474,20.7956,20.8446,235417.25698156,0
+RY.US,D,20050912,000000,20.8122,20.9072,20.6908,20.7702,222678.59031801,0
+RY.US,D,20050913,000000,20.9278,20.9278,20.7133,20.7133,143012.41050095,0
+RY.US,D,20050914,000000,20.7544,20.8446,20.7212,20.7642,160967.82557377,0
+RY.US,D,20050915,000000,20.727,20.8632,20.5693,20.8396,185133.31512281,0
+RY.US,D,20050916,000000,20.9797,21.2041,20.9327,21.1443,143663.73838453,0
+RY.US,D,20050919,000000,21.158,21.3363,21.158,21.305,101222.27427137,0
+RY.US,D,20050920,000000,21.2393,21.7947,21.2119,21.4068,334354.7792099,0
+RY.US,D,20050921,000000,21.4382,21.6605,21.3568,21.5136,122115.81105101,0
+RY.US,D,20050922,000000,21.4528,21.8672,21.4528,21.7143,223007.3169301,0
+RY.US,D,20050923,000000,21.7497,21.9955,21.6723,21.9299,263169.13345071,0
+RY.US,D,20050926,000000,21.8515,22.1983,21.7761,22.1307,248476.48313641,0
+RY.US,D,20050927,000000,22.1238,22.5274,22.0612,22.4637,190356.18887267,0
+RY.US,D,20050928,000000,22.5098,22.5205,22.113,22.1474,225624.87914562,0
+RY.US,D,20050929,000000,22.1474,22.2649,21.9592,21.9906,281452.25424552,0
+RY.US,D,20050930,000000,21.97,22.5852,21.9524,22.3569,287656.20338116,0
+RY.US,D,20051003,000000,22.3677,22.693,22.2835,22.5734,266437.00265973,0
+RY.US,D,20051004,000000,22.5656,22.5803,22.2776,22.3021,217131.07351645,0
+RY.US,D,20051005,000000,22.2649,22.2972,21.9191,21.9769,209618.34327305,0
+RY.US,D,20051006,000000,21.9299,21.97,21.6948,21.7996,269040.27241385,0
+RY.US,D,20051007,000000,21.8113,21.9465,21.7427,21.8838,119833.10078818,0
+RY.US,D,20051010,000000,21.8838,22.0278,21.8045,21.8672,103834.7320364,0
+RY.US,D,20051011,000000,21.8045,21.8045,21.6282,21.6527,106443.10624104,0
+RY.US,D,20051012,000000,21.7339,21.8368,21.446,21.5292,247495.40775064,0
+RY.US,D,20051013,000000,21.3568,21.6027,21.1923,21.5988,309861.58393886,0
+RY.US,D,20051014,000000,21.5175,21.6527,21.3754,21.6527,158360.47225923,0
+RY.US,D,20051017,000000,21.7947,21.8789,21.6213,21.6527,101542.83376267,0
+RY.US,D,20051018,000000,21.5606,21.6527,21.4234,21.543,143012.41050095,0
+RY.US,D,20051019,000000,21.5136,21.8789,21.5136,21.8515,173708.53401752,0
+RY.US,D,20051020,000000,21.8515,21.8897,21.5929,21.7427,204395.4695232,0
+RY.US,D,20051021,000000,21.4881,21.6889,21.3814,21.4068,213209.83464366,0
+RY.US,D,20051024,000000,21.3754,21.4028,21.1991,21.253,214520.65753162,0
+RY.US,D,20051025,000000,21.3363,21.4382,21.2393,21.3363,237044.55580042,0
+RY.US,D,20051026,000000,21.4234,21.5175,21.3177,21.3882,182522.89913798,0
+RY.US,D,20051027,000000,21.347,21.6664,21.3363,21.6664,152483.20795549,0
+RY.US,D,20051028,000000,21.6948,21.7143,21.4734,21.5606,184477.90367883,0
+RY.US,D,20051031,000000,21.6664,21.8299,21.5929,21.6527,159664.14891651,0
+RY.US,D,20051101,000000,21.5988,21.7271,21.543,21.6027,112645.01359646,0
+RY.US,D,20051102,000000,21.5606,21.6859,21.495,21.5292,181867.487694,0
+RY.US,D,20051103,000000,21.5606,21.6527,21.4068,21.5136,161294.51040566,0
+RY.US,D,20051104,000000,21.5606,21.6859,21.446,21.5812,90117.031767273,0
+RY.US,D,20051107,000000,21.5606,21.7889,21.4578,21.7369,126038.07081391,0
+RY.US,D,20051108,000000,21.6027,21.8515,21.5361,21.7819,103834.7320364,0
+RY.US,D,20051109,000000,21.7497,22.0612,21.7007,22.0386,452544.24693761,0
+RY.US,D,20051110,000000,22.113,22.3197,22.1032,22.1689,256641.56215349,0
+RY.US,D,20051111,000000,22.0338,22.7488,21.9955,22.067,123092.80287639,0
+RY.US,D,20051114,000000,21.9328,22.1826,21.8515,22.0612,151825.75473131,0
+RY.US,D,20051115,000000,22.0386,22.1082,21.8838,22.022,141055.3641799,0
+RY.US,D,20051116,000000,22.022,22.1767,21.8672,22.0964,223661.70748398,0
+RY.US,D,20051117,000000,22.113,22.2972,22.113,22.2277,169130.86281065,0
+RY.US,D,20051118,000000,22.2345,22.3275,22.0748,22.1082,163909.00995089,0
+RY.US,D,20051121,000000,22.1934,22.4383,22.0886,22.3873,242598.19794257,0
+RY.US,D,20051122,000000,22.4421,22.6822,22.3569,22.6772,147256.25064524,0
+RY.US,D,20051123,000000,22.6822,22.9633,22.6146,22.929,147914.72475951,0
+RY.US,D,20051125,000000,23.6009,23.6549,23.4413,23.6127,231491.93454837,0
+RY.US,D,20051128,000000,23.5765,23.9976,23.4834,23.5099,284716.03989414,0
+RY.US,D,20051129,000000,23.6549,23.79,23.6186,23.6921,200482.3977712,0
+RY.US,D,20051130,000000,23.8165,23.8282,23.3365,23.4413,184477.90367883,0
+RY.US,D,20051201,000000,23.3688,23.3924,23.0916,23.2023,206678.17978604,0
+RY.US,D,20051202,000000,23.2758,23.41,23.0005,23.3688,266758.58304112,0
+RY.US,D,20051205,000000,23.3806,23.5324,23.2758,23.4668,428712.58845115,0
+RY.US,D,20051206,000000,23.4296,23.5324,23.356,23.3992,182197.23519619,0
+RY.US,D,20051207,000000,23.3688,23.3688,23.1847,23.2386,174682.46317259,0
+RY.US,D,20051208,000000,23.2444,23.2444,23.0739,23.1788,220723.58577716,0
+RY.US,D,20051209,000000,23.1484,23.41,23.0681,23.3286,147256.25064524,0
+RY.US,D,20051212,000000,23.3238,23.3365,23.0916,23.1112,190356.18887267,0
+RY.US,D,20051213,000000,23.1847,23.2219,23.0005,23.0005,164891.10622676,0
+RY.US,D,20051214,000000,23.0251,23.2386,22.9691,23.0005,175993.28606057,0
+RY.US,D,20051215,000000,22.9388,22.9388,22.7732,22.8712,245208.6139274,0
+RY.US,D,20051216,000000,23.0995,23.3286,23.0995,23.2444,282102.561239,0
+RY.US,D,20051219,000000,23.3365,23.4296,23.2964,23.3365,146278.23792976,0
+RY.US,D,20051220,000000,23.3688,23.4883,23.2444,23.4736,181867.487694,0
+RY.US,D,20051221,000000,23.504,23.6186,23.4413,23.552,218433.72928362,0
+RY.US,D,20051222,000000,23.6127,23.7057,23.4227,23.6333,395078.34322776,0
+RY.US,D,20051223,000000,23.6127,23.7057,23.552,23.6461,161618.13256725,0
+RY.US,D,20051227,000000,23.6127,23.6871,23.5393,23.552,69545.075369028,0
+RY.US,D,20051228,000000,23.6333,23.7411,23.552,23.7313,225624.87914562,0
+RY.US,D,20051229,000000,23.7235,23.8566,23.6745,23.8419,197211.46589189,0
+RY.US,D,20051230,000000,23.7959,23.9438,23.6489,23.8811,177299.00449803,0
+RY.US,D,20060103,000000,23.8282,24.3493,23.7851,24.2514,564864.61748239,0
+RY.US,D,20060104,000000,24.3425,24.7216,24.3121,24.7108,623968.0289121,0
+RY.US,D,20060105,000000,24.4405,24.4405,24.1309,24.1858,426424.77373782,0
+RY.US,D,20060106,000000,24.1946,24.2514,24.0378,24.0526,309533.87821687,0
+RY.US,D,20060109,000000,23.9027,24.0927,23.7057,23.8948,321945.86004853,0
+RY.US,D,20060110,000000,23.8488,24.1436,23.8419,24.1064,191006.49586615,0
+RY.US,D,20060111,000000,24.1309,24.3357,24.031,24.0702,245865.04626148,0
+RY.US,D,20060112,000000,24.031,24.2573,23.982,24.0526,166193.76199392,0
+RY.US,D,20060113,000000,24.1632,24.2514,23.932,24.0056,203092.81375603,0
+RY.US,D,20060117,000000,24.0056,24.0996,23.9624,24.026,164561.35872457,0
+RY.US,D,20060118,000000,23.7371,23.8165,23.6186,23.7165,343492.76649195,0
+RY.US,D,20060119,000000,23.6979,23.8086,23.5471,23.7235,648777.70011404,0
+RY.US,D,20060120,000000,23.8566,23.9487,23.7313,23.7607,221376.95544094,0
+RY.US,D,20060123,000000,23.7665,24.2141,23.7607,23.9252,278514.1325387,0
+RY.US,D,20060124,000000,23.7547,23.938,23.6401,23.7665,623638.2814099,0
+RY.US,D,20060125,000000,23.7959,23.9203,23.6745,23.7057,271985.54035137,0
+RY.US,D,20060126,000000,23.7851,23.8282,23.6333,23.6871,262515.76378694,0
+RY.US,D,20060127,000000,23.7665,23.8615,23.7665,23.8419,171420.71930419,0
+RY.US,D,20060130,000000,23.8419,24.1711,23.8419,24.0378,348713.59846161,0
+RY.US,D,20060131,000000,24.0702,24.1632,23.9027,23.9487,199825.96543712,0
+RY.US,D,20060201,000000,24.0124,24.0554,23.9027,23.9898,137791.57853129,0
+RY.US,D,20060202,000000,23.9086,24.0124,23.7607,23.9252,261858.31056275,0
+RY.US,D,20060203,000000,23.9438,24.0927,23.8165,23.9878,249128.83191009,0
+RY.US,D,20060206,000000,24.0124,24.1583,23.9438,24.1309,128970.06718013,0
+RY.US,D,20060207,000000,24.0526,24.0526,23.887,23.9203,117214.51768255,0
+RY.US,D,20060208,000000,23.8517,23.9878,23.6871,23.8419,296801.33689391,0
+RY.US,D,20060209,000000,23.9898,24.1789,23.9438,24.076,216807.45135487,0
+RY.US,D,20060210,000000,24.1231,24.3297,23.8811,24.3171,262190.09984514,0
+RY.US,D,20060213,000000,24.269,24.4405,24.2259,24.3925,313451.03352926,0
+RY.US,D,20060214,000000,24.4405,24.8665,24.4091,24.704,364712.98810348,0
+RY.US,D,20060215,000000,24.6668,24.7764,24.4512,24.603,209618.34327305,0
+RY.US,D,20060216,000000,24.5776,24.6324,24.4209,24.6158,217131.07351645,0
+RY.US,D,20060217,000000,24.6158,24.844,24.603,24.6716,198522.28877986,0
+RY.US,D,20060221,000000,24.7108,25.0262,24.704,24.9409,392467.92724293,0
+RY.US,D,20060222,000000,24.8812,25.1868,24.8205,25.1036,244234.68477232,0
+RY.US,D,20060223,000000,25.1075,25.42,25.1075,25.2672,270026.45225013,0
+RY.US,D,20060224,000000,25.231,25.3014,24.9811,25.0399,302678.60119765,0
+RY.US,D,20060227,000000,25.084,25.4876,25.084,25.3494,198848.97361175,0
+RY.US,D,20060228,000000,25.3857,25.6139,25.322,25.5493,297121.8963852,0
+RY.US,D,20060301,000000,25.4827,25.6795,25.4327,25.6325,235743.94181345,0
+RY.US,D,20060302,000000,25.6541,25.7981,25.5189,25.6639,316062.47040419,0
+RY.US,D,20060303,000000,26.1556,26.7188,26.0567,26.3985,657271.5057432,0
+RY.US,D,20060306,000000,26.4602,26.5122,26.2711,26.4397,421526.54303965,0
+RY.US,D,20060307,000000,26.2427,26.522,26.1762,26.2829,458422.53213146,0
+RY.US,D,20060308,000000,26.1419,26.2017,26.0038,26.1292,377777.31870883,0
+RY.US,D,20060309,000000,26.0958,26.1821,25.9812,26.0958,260555.65479558,0
+RY.US,D,20060310,000000,26.1174,26.3153,26.0038,26.1292,329774.04533272,0
+RY.US,D,20060313,000000,26.1066,26.2017,26.0214,26.2017,925993.26044596,0
+RY.US,D,20060314,000000,26.1957,26.3387,26.1497,26.1556,418590.46311303,0
+RY.US,D,20060315,000000,26.1957,26.2781,26.1556,26.2781,1440243.1676774,0
+RY.US,D,20060316,000000,26.2781,26.4328,26.2427,26.375,472792.58117427,0
+RY.US,D,20060317,000000,26.3691,26.3691,26.1233,26.1233,265447.76015315,0
+RY.US,D,20060320,000000,26.0812,26.2427,26.0332,26.1821,184802.54673052,0
+RY.US,D,20060321,000000,26.0273,26.1957,26.0273,26.1174,233787.9163825,0
+RY.US,D,20060322,000000,26.1066,26.1125,25.9695,26.1125,204720.11257489,0
+RY.US,D,20060323,000000,26.1683,26.6326,26.0156,26.5964,345123.1279811,0
+RY.US,D,20060324,000000,26.5964,26.8285,26.5964,26.7855,221050.27060905,0
+RY.US,D,20060327,000000,26.7345,26.7855,26.2467,26.2829,279168.52309258,0
+RY.US,D,20060328,000000,26.2829,26.4553,26.2663,26.2663,212558.50676007,0
+RY.US,D,20060329,000000,26.3025,26.3025,26.1683,26.2017,146278.23792976,0
+RY.US,D,20060330,000000,26.4602,26.614,26.3153,26.3447,238353.33690819,0
+RY.US,D,20060331,000000,26.2017,26.2163,25.8255,25.8255,433282.09253723,0
+RY.US,D,20060403,000000,25.8656,26.038,25.6913,25.7765,402262.34685907,0
+RY.US,D,20060404,000000,25.8255,25.8618,25.6913,25.7148,299410.73198864,0
+RY.US,D,20060405,000000,25.7148,25.7765,25.562,25.6325,354916.52670715,0
+RY.US,D,20060406,000000,25.5875,25.7824,25.562,25.7824,242269.47133048,0
+RY.US,D,20060407,000000,25.9518,26.0498,25.8725,25.9695,239001.60212147,0
+RY.US,D,20060410,000000,25.9695,26.1066,25.8656,25.942,270679.82191391,0
+RY.US,D,20060411,000000,26.0616,26.0616,25.6031,25.7246,206844.58487228,0
+RY.US,D,20060412,000000,25.7765,25.8128,25.3014,25.3298,175830.96453472,0
+RY.US,D,20060413,000000,25.1633,25.4562,25.1633,25.3857,183335.52765731,0
+RY.US,D,20060417,000000,25.5943,25.7246,25.4709,25.61,256805.92545953,0
+RY.US,D,20060418,000000,25.6473,25.896,25.5737,25.7981,300878.77195195,0
+RY.US,D,20060419,000000,25.7638,25.9812,25.7638,25.8363,235088.53036947,0
+RY.US,D,20060420,000000,25.7393,25.9606,25.6139,25.6972,201460.41048668,0
+RY.US,D,20060421,000000,25.5737,25.7246,25.5121,25.6639,123420.50859838,0
+RY.US,D,20060424,000000,25.5875,25.6639,25.3436,25.4327,143495.29151809,0
+RY.US,D,20060425,000000,25.4327,25.5875,25.4092,25.4827,120482.38689156,0
+RY.US,D,20060426,000000,25.4876,26.1497,25.4876,26.1419,291080.26877541,0
+RY.US,D,20060427,000000,26.1957,26.4553,26.0616,26.3819,241946.87005899,0
+RY.US,D,20060428,000000,26.4446,26.4446,26.0674,26.2595,442748.80643138,0
+RY.US,D,20060501,000000,26.2947,26.3387,25.9754,26.0616,207498.97542616,0
+RY.US,D,20060502,000000,26.1017,26.2711,26.0214,26.1174,188888.14890937,0
+RY.US,D,20060503,000000,26.1419,26.3525,25.7912,25.8842,226765.21338694,0
+RY.US,D,20060504,000000,25.8842,25.996,25.6972,25.7021,222515.24790206,0
+RY.US,D,20060505,000000,25.7981,26.3387,25.6325,26.3025,371405.94359685,0
+RY.US,D,20060508,000000,26.3387,26.3387,25.7981,25.896,292554.43407932,0
+RY.US,D,20060509,000000,25.9636,26.2427,25.8764,25.9304,183990.93910129,0
+RY.US,D,20060510,000000,25.9881,26.2829,25.8314,25.9812,211253.80921271,0
+RY.US,D,20060511,000000,25.942,25.942,25.2436,25.3298,412385.4930873,0
+RY.US,D,20060512,000000,24.9283,25.7246,24.9067,25.4876,1364005.136815,0
+RY.US,D,20060515,000000,25.1702,26.09,25.1633,26.0332,479325.25692199,0
+RY.US,D,20060516,000000,26.186,26.4779,26.1066,26.2301,292883.16069141,0
+RY.US,D,20060517,000000,26.09,26.3633,25.7079,25.7697,315736.8064624,0
+RY.US,D,20060518,000000,25.7824,25.9304,25.2192,25.3162,375328.20335974,0
+RY.US,D,20060519,000000,25.3358,25.6717,25.0057,25.3436,342511.69110617,0
+RY.US,D,20060522,000000,25.3494,25.3494,24.9811,25.1457,175006.08533419,0
+RY.US,D,20060523,000000,25.1036,25.1908,24.8607,24.8607,290759.70928412,0
+RY.US,D,20060524,000000,24.8136,25.2603,24.3856,24.9723,496138.29597329,0
+RY.US,D,20060525,000000,25.3592,25.6972,25.1036,25.6972,415320.55212382,0
+RY.US,D,20060526,000000,26.1957,26.2379,25.7491,25.8656,320474.75741492,0
+RY.US,D,20060530,000000,25.6972,25.7491,25.3935,25.5659,179578.65209056,0
+RY.US,D,20060531,000000,25.658,25.7315,25.0575,25.1868,456135.73830822,0
+RY.US,D,20060601,000000,25.1036,25.6541,25.0507,25.4641,441605.40951976,0
+RY.US,D,20060602,000000,25.4562,25.8314,25.3358,25.7079,241616.10166669,0
+RY.US,D,20060605,000000,25.5983,25.8314,25.3298,25.3298,150359.7565482,0
+RY.US,D,20060606,000000,25.1241,25.4562,24.6824,25.3162,407484.19971883,0
+RY.US,D,20060607,000000,25.3494,25.5493,25.1457,25.1966,198355.88369361,0
+RY.US,D,20060608,000000,25.0155,25.0713,24.4209,24.65,363571.63297206,0
+RY.US,D,20060609,000000,24.9723,25.1633,24.8881,24.9283,228558.91729204,0
+RY.US,D,20060612,000000,25.084,25.3298,24.9067,25.0909,291738.7428897,0
+RY.US,D,20060613,000000,24.8753,25.1966,24.2367,24.3787,344310.49946178,0
+RY.US,D,20060614,000000,24.4581,24.5982,23.9898,24.3357,289781.69656865,0
+RY.US,D,20060615,000000,24.4894,24.6246,24.2857,24.4992,320961.72199246,0
+RY.US,D,20060616,000000,24.4992,24.8264,24.4326,24.4777,259738.94271585,0
+RY.US,D,20060619,000000,24.4209,24.7764,24.1064,24.3171,262677.06442268,0
+RY.US,D,20060620,000000,24.4512,24.65,24.2259,24.4463,218602.17615006,0
+RY.US,D,20060621,000000,24.7353,25.0399,24.5139,24.656,253862.69930221,0
+RY.US,D,20060622,000000,24.4405,24.656,24.2141,24.2857,247495.40775064,0
+RY.US,D,20060623,000000,24.1436,24.1436,23.8008,23.9252,347573.26422029,0
+RY.US,D,20060626,000000,24.0378,24.4405,23.9624,24.3787,161131.16798972,0
+RY.US,D,20060627,000000,24.3171,24.4718,24.1436,24.2641,195258.50313124,0
+RY.US,D,20060628,000000,24.0624,24.4953,24.0408,24.3925,152315.78197915,0
+RY.US,D,20060629,000000,24.7108,24.8812,24.5139,24.8087,295661.00265259,0
+RY.US,D,20060630,000000,24.8753,25.1036,24.8381,24.9283,152149.3768929,0
+RY.US,D,20060703,000000,24.9204,25.0262,24.8509,24.9665,43916.650307167,0
+RY.US,D,20060705,000000,25.3768,25.42,25.084,25.1379,275250.34689009,0
+RY.US,D,20060706,000000,25.0967,25.5228,25.0654,25.1075,256474.13617714,0
+RY.US,D,20060707,000000,25.1036,25.5659,25.1036,25.5228,242767.66569911,0
+RY.US,D,20060710,000000,25.5287,25.7873,25.2436,25.7246,292717.77649527,0
+RY.US,D,20060711,000000,25.6473,25.9606,25.6277,25.7824,294351.20065473,0
+RY.US,D,20060712,000000,25.6639,25.8656,25.4641,25.4925,196237.53673682,0
+RY.US,D,20060713,000000,25.4562,25.7824,25.2436,25.274,233128.42137812,0
+RY.US,D,20060714,000000,25.2496,25.3828,25.0115,25.2603,156234.97907175,0
+RY.US,D,20060717,000000,25.1457,25.3652,24.9615,25.0007,152639.40414074,0
+RY.US,D,20060718,000000,25.0057,25.0448,24.7646,25.0115,131260.94456377,0
+RY.US,D,20060719,000000,24.9811,25.5052,24.8381,25.371,194596.96634666,0
+RY.US,D,20060720,000000,25.5189,25.5561,25.274,25.3494,108400.15256208,0
+RY.US,D,20060721,000000,25.4327,25.4983,25.227,25.2966,135336.3378416,0
+RY.US,D,20060724,000000,25.1702,25.4327,25.1575,25.3652,127010.97907888,0
+RY.US,D,20060725,000000,25.3014,25.5659,25.2848,25.3298,173866.77198297,0
+RY.US,D,20060726,000000,25.3768,25.8186,25.3768,25.7765,196722.45953416,0
+RY.US,D,20060727,000000,25.9117,26.0498,25.2672,25.3828,221533.15162619,0
+RY.US,D,20060728,000000,25.6541,25.7697,25.3592,25.3857,336797.76921838,0
+RY.US,D,20060731,000000,25.5189,25.5189,24.9283,24.9723,380223.37138761,0
+RY.US,D,20060801,000000,24.9283,25.0115,24.6774,24.9018,163421.02448325,0
+RY.US,D,20060802,000000,24.9223,25.13,24.9223,25.0213,122115.81105101,0
+RY.US,D,20060803,000000,24.9067,25.5424,24.9018,25.3652,185294.61575856,0
+RY.US,D,20060804,000000,25.5287,25.6473,25.181,25.2966,167989.50767923,0
+RY.US,D,20060807,000000,25.3494,25.3494,25.13,25.1868,110031.53494134,0
+RY.US,D,20060808,000000,25.3298,25.6413,25.322,25.4876,223661.70748398,0
+RY.US,D,20060809,000000,25.6413,25.9382,25.4562,25.5737,198355.88369361,0
+RY.US,D,20060810,000000,25.5659,25.5875,25.2848,25.4709,158689.19887133,0
+RY.US,D,20060811,000000,25.4562,25.7079,25.4562,25.5983,124559.8219496,0
+RY.US,D,20060814,000000,25.6795,25.7579,25.3857,25.4445,126360.6720854,0
+RY.US,D,20060815,000000,25.6717,26.0273,25.6031,26.0156,156395.25881739,0
+RY.US,D,20060816,000000,26.2663,26.614,26.2663,26.5014,291080.26877541,0
+RY.US,D,20060817,000000,26.4602,27.0441,26.4328,26.9647,348713.59846161,0
+RY.US,D,20060818,000000,26.9999,26.9999,26.3985,26.5454,178597.57670479,0
+RY.US,D,20060821,000000,26.8834,27.3732,26.8834,27.3105,213370.1143893,0
+RY.US,D,20060822,000000,27.6367,27.7219,27.3183,27.4897,315415.226081,0
+RY.US,D,20060823,000000,27.6141,27.8708,27.5965,27.8649,244884.99176581,0
+RY.US,D,20060824,000000,28.1745,28.338,27.86,27.9736,387409.41679911,0
+RY.US,D,20060825,000000,28.0608,28.0608,27.3977,27.4701,277695.37867878,0
+RY.US,D,20060828,000000,27.4359,27.6993,27.3056,27.4819,295819.24061803,0
+RY.US,D,20060829,000000,27.5387,27.6367,27.1469,27.2762,268063.28058848,0
+RY.US,D,20060830,000000,27.332,27.332,26.8834,27.0734,323248.5158157,0
+RY.US,D,20060831,000000,27.0911,27.3977,27.0039,27.2076,223821.98722962,0
+RY.US,D,20060901,000000,27.2586,27.3928,27.0783,27.2184,153298.89914512,0
+RY.US,D,20060905,000000,27.0734,27.3869,27.0734,27.2184,128158.4595509,0
+RY.US,D,20060906,000000,27.0842,27.2762,27.0313,27.1538,291413.0789479,0
+RY.US,D,20060907,000000,27.1058,27.1058,26.5738,26.7188,1094634.0960088,0
+RY.US,D,20060908,000000,26.4553,26.5738,26.3583,26.4328,180725.11167248,0
+RY.US,D,20060911,000000,26.425,26.5572,26.2379,26.4181,180725.11167248,0
+RY.US,D,20060912,000000,26.5738,26.8237,26.3877,26.5514,179747.09895701,0
+RY.US,D,20060913,000000,26.3085,26.5964,26.2301,26.5964,97950.321501964,0
+RY.US,D,20060914,000000,26.7276,26.8187,26.4847,26.5964,132732.04719737,0
+RY.US,D,20060915,000000,26.5063,26.9725,26.4602,26.7688,199336.95907938,0
+RY.US,D,20060918,000000,26.7012,26.9833,26.6444,26.9393,164891.10622676,0
+RY.US,D,20060919,000000,26.7071,26.9725,26.5514,26.9725,191662.92820024,0
+RY.US,D,20060920,000000,27.8844,27.8844,26.8697,26.9099,145296.14165389,0
+RY.US,D,20060921,000000,27.0646,27.288,27.0362,27.1361,198522.28877986,0
+RY.US,D,20060922,000000,27.2184,27.2586,26.9725,27.0568,120973.43502949,0
+RY.US,D,20060925,000000,27.0734,27.4603,27.0117,27.2634,248310.07805016,0
+RY.US,D,20060926,000000,27.4173,27.4975,27.0255,27.1058,181047.71294398,0
+RY.US,D,20060927,000000,27.1058,27.3496,26.9509,27.288,229049.96542998,0
+RY.US,D,20060928,000000,27.381,27.7474,27.3546,27.718,159499.78561045,0
+RY.US,D,20060929,000000,27.5035,27.5035,27.1538,27.2331,181047.71294398,0
+RY.US,D,20061002,000000,27.2331,27.7474,27.2037,27.6857,199497.23882503,0
+RY.US,D,20061003,000000,27.5319,27.5907,27.288,27.3183,212068.47951224,0
+RY.US,D,20061004,000000,27.1655,27.2458,26.9207,27.2458,191662.92820024,0
+RY.US,D,20061005,000000,27.288,27.3928,27.1058,27.1116,134522.68843218,0
+RY.US,D,20061006,000000,27.1175,27.241,26.9647,27.1234,129135.45137627,0
+RY.US,D,20061009,000000,27.1469,27.1469,27.0186,27.0734,42287.30970811,0
+RY.US,D,20061010,000000,27.0842,27.1234,26.6954,26.7855,192481.68206017,0
+RY.US,D,20061011,000000,26.5396,26.5396,26.1419,26.2535,304313.04624721,0
+RY.US,D,20061012,000000,26.2535,26.4446,26.0958,26.1821,278514.1325387,0
+RY.US,D,20061013,000000,26.1556,26.1635,25.8186,26.0038,326021.25332637,0
+RY.US,D,20061016,000000,26.1292,26.2947,25.996,26.2163,193949.72202348,0
+RY.US,D,20061017,000000,26.1957,26.2829,26.0038,26.1233,122439.43321261,0
+RY.US,D,20061018,000000,26.2017,26.3085,25.9038,26.0743,146931.60759354,0
+RY.US,D,20061019,000000,26.1556,26.4553,26.0743,26.4328,215658.94999274,0
+RY.US,D,20061020,000000,26.663,26.7747,26.5856,26.7345,220070.21611337,0
+RY.US,D,20061023,000000,26.7855,27.1234,26.7747,27.0734,237540.70838886,0
+RY.US,D,20061024,000000,26.8589,26.9999,26.5798,26.9999,295004.57031851,0
+RY.US,D,20061025,000000,26.9393,27.1861,26.7688,27.1175,211579.4731545,0
+RY.US,D,20061026,000000,27.141,27.3016,27.0362,27.1538,156566.76835413,0
+RY.US,D,20061027,000000,27.2586,27.381,27.0685,27.141,128487.18616299,0
+RY.US,D,20061030,000000,27.0646,27.1116,26.8765,27.0117,120482.38689156,0
+RY.US,D,20061031,000000,26.9207,27.3056,26.9207,27.191,436217.15157376,0
+RY.US,D,20061101,000000,26.8981,27.3398,26.8638,27.1782,302678.60119765,0
+RY.US,D,20061102,000000,27.141,28.053,27.141,27.7904,396061.46039373,0
+RY.US,D,20061103,000000,28.1225,28.1284,27.7336,27.9452,287493.88185531,0
+RY.US,D,20061106,000000,27.8532,28.291,27.8532,28.1959,309694.15796251,0
+RY.US,D,20061107,000000,28.531,28.5946,28.2391,28.3899,327658.76104623,0
+RY.US,D,20061108,000000,28.3615,28.6299,28.3165,28.6299,209618.34327305,0
+RY.US,D,20061109,000000,28.5614,28.8749,28.3331,28.673,293532.4467948,0
+RY.US,D,20061110,000000,28.6789,28.6975,28.4174,28.582,187255.74564,0
+RY.US,D,20061113,000000,28.4458,28.4585,28.2695,28.2959,102197.22431655,0
+RY.US,D,20061114,000000,28.3615,28.6358,28.3253,28.4281,193294.3105795,0
+RY.US,D,20061115,000000,28.3331,28.8425,28.3331,28.8385,183173.20613147,0
+RY.US,D,20061116,000000,28.9845,29.2314,28.8327,28.8561,257618.55397886,0
+RY.US,D,20061117,000000,28.5202,28.9041,28.5202,28.623,226435.46588476,0
+RY.US,D,20061120,000000,28.3752,28.6975,28.3752,28.5898,163584.3668992,0
+RY.US,D,20061121,000000,28.5898,29.2725,28.5202,29.0345,220559.22247111,0
+RY.US,D,20061122,000000,29.0296,29.299,29.0227,29.0472,177129.53674148,0
+RY.US,D,20061124,000000,29.249,29.5301,29.249,29.4498,116892.93730115,0
+RY.US,D,20061127,000000,29.6506,29.6506,29.1638,29.3215,336630.34324204,0
+RY.US,D,20061128,000000,29.2842,29.5075,29.1314,29.2588,232151.42955275,0
+RY.US,D,20061129,000000,29.1354,29.1726,28.7406,28.8561,272150.92454752,0
+RY.US,D,20061130,000000,29.0531,29.1314,28.5144,28.6015,484862.56482254,0
+RY.US,D,20061201,000000,28.7406,28.8689,28.434,28.7279,311823.7347104,0
+RY.US,D,20061204,000000,28.8817,29.2588,28.7965,29.1804,306109.8128226,0
+RY.US,D,20061205,000000,29.0472,29.3665,28.9571,29.1266,315082.41590851,0
+RY.US,D,20061206,000000,29.1266,29.2236,28.9307,28.9571,162760.50858877,0
+RY.US,D,20061207,000000,29.0021,29.1854,28.9237,29.0531,174197.54037526,0
+RY.US,D,20061208,000000,29.0629,29.15,28.8895,29.15,372553.42406886,0
+RY.US,D,20061211,000000,29.1588,29.3401,29.0531,29.2118,282592.58848684,0
+RY.US,D,20061212,000000,29.0884,29.2236,29.009,29.205,151013.12621199,0
+RY.US,D,20061213,000000,29.1089,29.2118,28.7905,28.9159,392303.56393689,0
+RY.US,D,20061214,000000,28.8561,29.3097,28.7445,29.0824,230351.60030705,0
+RY.US,D,20061215,000000,29.2372,29.2794,28.8689,28.9307,269376.14525665,0
+RY.US,D,20061218,000000,29.1442,29.3038,28.8641,28.9718,233452.04353972,0
+RY.US,D,20061219,000000,28.9845,29.1854,28.8483,29.0688,193622.01630149,0
+RY.US,D,20061220,000000,29.0629,29.5164,29.0629,29.3665,161618.13256725,0
+RY.US,D,20061221,000000,29.249,29.249,29.0472,29.1854,128158.4595509,0
+RY.US,D,20061222,000000,29.0021,29.1216,28.8641,28.9503,204560.85371934,0
+RY.US,D,20061226,000000,28.9718,29.0345,28.8425,29.0345,72160.595804356,0
+RY.US,D,20061227,000000,28.9237,29.1854,28.8641,29.0688,197049.14436605,0
+RY.US,D,20061228,000000,29.2236,29.2921,29.1089,29.2431,139580.17798589,0
+RY.US,D,20061229,000000,29.1588,29.3342,29.1442,29.1854,113458.6630059,0
+RY.US,D,20070103,000000,29.0824,29.3156,28.8895,29.0472,336797.76921838,0
+RY.US,D,20070104,000000,29.0227,29.0688,28.6015,28.6916,282592.58848684,0
+RY.US,D,20070105,000000,28.6299,28.6662,28.3165,28.4692,327491.33506988,0
+RY.US,D,20070108,000000,28.3821,28.5544,28.291,28.3615,182363.64028244,0
+RY.US,D,20070109,000000,28.2509,28.4036,27.8649,28.1088,342672.99174192,0
+RY.US,D,20070110,000000,28.0451,28.0608,27.6817,27.8708,284880.40320018,0
+RY.US,D,20070111,000000,27.8453,28.2067,27.8453,28.1167,216473.62029228,0
+RY.US,D,20070112,000000,28.2459,28.6466,28.2459,28.4458,267085.26787301,0
+RY.US,D,20070116,000000,28.531,28.6015,28.2635,28.2851,495646.22694525,0
+RY.US,D,20070117,000000,28.3498,28.5084,28.2175,28.4458,240967.83645341,0
+RY.US,D,20070118,000000,28.4105,28.582,28.2459,28.3498,203253.09350168,0
+RY.US,D,20070119,000000,28.3557,28.6015,28.3087,28.6015,247821.07169242,0
+RY.US,D,20070122,000000,28.6064,28.6612,28.338,28.3752,225624.87914562,0
+RY.US,D,20070123,000000,28.0451,28.2067,27.9324,28.1959,284388.33417214,0
+RY.US,D,20070124,000000,28.2175,28.4888,28.1959,28.4585,501521.4494688,0
+RY.US,D,20070125,000000,28.4399,28.5368,28.291,28.3331,163747.70931514,0
+RY.US,D,20070126,000000,28.3821,28.673,28.3821,28.6015,261540.81374176,0
+RY.US,D,20070129,000000,28.5614,28.5898,28.2391,28.2803,267900.95906263,0
+RY.US,D,20070130,000000,28.2253,28.338,28.0304,28.3253,417772.7301432,0
+RY.US,D,20070131,000000,28.2067,28.5251,28.2067,28.3498,361613.56576091,0
+RY.US,D,20070201,000000,28.4585,28.6172,28.338,28.3821,345938.81917074,0
+RY.US,D,20070202,000000,28.2117,28.2391,28.0138,28.053,239822.39776159,0
+RY.US,D,20070205,000000,27.9874,28.2391,27.9874,28.2067,167339.20068574,0
+RY.US,D,20070206,000000,28.2509,28.3459,28.1959,28.3253,224637.67841925,0
+RY.US,D,20070207,000000,28.3899,28.4232,28.1637,28.2253,163097.40232166,0
+RY.US,D,20070208,000000,28.1587,28.291,28.0246,28.2391,255656.40320731,0
+RY.US,D,20070209,000000,28.2851,28.6113,28.2851,28.3654,212728.99540672,0
+RY.US,D,20070212,000000,28.5144,28.5614,28.1745,28.2851,220908.36688519,0
+RY.US,D,20070213,000000,28.3752,28.7151,28.3752,28.6524,279358.40865112,0
+RY.US,D,20070214,000000,28.771,28.8327,28.6789,28.8003,215840.66843048,0
+RY.US,D,20070215,000000,28.8003,28.961,28.8003,28.9433,267417.05715539,0
+RY.US,D,20070216,000000,28.9013,28.9081,28.6789,28.8072,217621.10076429,0
+RY.US,D,20070220,000000,28.6524,29.1314,28.5036,29.1011,576946.85181186,0
+RY.US,D,20070221,000000,29.0472,29.2186,28.9963,29.0296,275250.34689009,0
+RY.US,D,20070222,000000,29.2186,29.2921,28.9081,29.0952,246513.31147476,0
+RY.US,D,20070223,000000,29.2186,29.2921,29.0952,29.1686,190845.19523041,0
+RY.US,D,20070226,000000,29.2372,29.4635,29.205,29.3665,432162.1760979,0
+RY.US,D,20070227,000000,29.299,29.299,28.2695,28.6015,629840.18876534,0
+RY.US,D,20070228,000000,28.6358,28.6789,28.1959,28.4399,952930.46661559,0
+RY.US,D,20070301,000000,27.4603,28.2695,27.4417,28.1823,729479.06249214,0
+RY.US,D,20070302,000000,28.4036,28.7641,28.3899,28.434,448462.72831918,0
+RY.US,D,20070305,000000,28.482,28.6916,28.2391,28.5084,476541.28962022,0
+RY.US,D,20070306,000000,28.7905,28.9923,28.6612,28.9307,502662.80460021,0
+RY.US,D,20070307,000000,28.8385,29.249,28.8385,29.2,457934.54666382,0
+RY.US,D,20070308,000000,29.2314,29.5615,29.2314,29.5164,513278.01985648,0
+RY.US,D,20070309,000000,29.7074,30.1286,29.678,29.9621,983126.35398333,0
+RY.US,D,20070312,000000,29.969,30.3382,29.969,30.2991,364548.62479743,0
+RY.US,D,20070313,000000,30.2736,30.3441,29.7202,29.7495,611560.13064083,0
+RY.US,D,20070314,000000,29.5615,29.7652,29.2588,29.6702,684203.60746232,0
+RY.US,D,20070315,000000,29.6702,29.7584,29.5017,29.6437,414346.62296874,0
+RY.US,D,20070316,000000,29.7074,29.8838,29.5683,29.6271,344473.84187772,0
+RY.US,D,20070319,000000,29.7319,29.8916,29.6222,29.7985,368144.19972844,0
+RY.US,D,20070320,000000,29.9376,30.3275,29.9376,30.2041,687469.43489114,0
+RY.US,D,20070321,000000,30.2079,30.9455,30.2079,30.8467,577605.32592615,0
+RY.US,D,20070322,000000,30.8671,31.1786,30.4676,30.5831,937090.33582927,0
+RY.US,D,20070323,000000,30.6732,31.019,30.6272,30.828,1422613.4165463,0
+RY.US,D,20070326,000000,30.9407,30.9632,30.7379,30.8965,357854.64841397,0
+RY.US,D,20070327,000000,31.112,31.112,30.8407,30.9524,346428.84641857,0
+RY.US,D,20070328,000000,30.9025,30.9632,30.7467,30.7604,304802.05260495,0
+RY.US,D,20070329,000000,30.9279,30.9877,30.6634,30.7653,301043.13525799,0
+RY.US,D,20070330,000000,30.7653,30.8769,30.5547,30.5655,335487.96722052,0
+RY.US,D,20070402,000000,30.5655,30.6272,30.4783,30.6008,324552.19247296,0
+RY.US,D,20070403,000000,30.7418,31.0318,30.6008,30.7947,395734.77556184,0
+RY.US,D,20070404,000000,30.8721,31.0386,30.7791,30.9524,272640.95179536,0
+RY.US,D,20070405,000000,31.1992,31.4961,31.1728,31.2952,575804.47579035,0
+RY.US,D,20070409,000000,31.3413,31.5343,31.2825,31.3011,230188.2578911,0
+RY.US,D,20070410,000000,31.3599,31.3824,30.9945,31.0836,356391.71290115,0
+RY.US,D,20070411,000000,31.2218,31.3119,31.0386,31.2903,318515.66931367,0
+RY.US,D,20070412,000000,31.2649,31.6077,31.2071,31.5009,459891.59298487,0
+RY.US,D,20070413,000000,31.4961,31.5577,31.2424,31.5147,268876.92999791,0
+RY.US,D,20070416,000000,31.7488,31.9652,31.6136,31.9652,558176.76643952,0
+RY.US,D,20070417,000000,32.0299,32.2229,31.927,32.0211,412057.7873653,0
+RY.US,D,20070418,000000,31.9603,32.4138,31.9603,32.2758,511642.55391682,0
+RY.US,D,20070419,000000,32.1455,32.4138,32.1269,32.1974,1341642.5391818,0
+RY.US,D,20070420,000000,32.4824,32.7087,32.4138,32.6539,378918.67384025,0
+RY.US,D,20070423,000000,32.4776,32.5246,32.217,32.2836,470176.03984885,0
+RY.US,D,20070424,000000,32.2053,32.4452,32.0583,32.1523,280802.96814214,0
+RY.US,D,20070425,000000,32.217,32.3796,32.1523,32.361,223168.61756585,0
+RY.US,D,20070426,000000,32.1387,32.3747,32.0583,32.0897,246348.94816871,0
+RY.US,D,20070427,000000,32.0142,32.3159,32.0073,32.2836,262677.06442268,0
+RY.US,D,20070430,000000,32.4022,32.4608,31.8859,31.8859,308392.52308544,0
+RY.US,D,20070501,000000,32.1093,32.1837,31.3364,31.643,534989.28960594,0
+RY.US,D,20070502,000000,31.4785,31.9319,31.4275,31.7958,421691.92723579,0
+RY.US,D,20070503,000000,32.0897,32.2053,31.8752,31.9084,403731.40771248,0
+RY.US,D,20070504,000000,32.0661,32.4658,32.0338,32.3159,335170.47039953,0
+RY.US,D,20070507,000000,32.6823,32.8213,32.1651,32.7087,518745.90723026,0
+RY.US,D,20070508,000000,32.7155,32.8605,32.6735,32.7891,203092.81375603,0
+RY.US,D,20070509,000000,32.6803,32.6823,32.3952,32.5726,391485.83096706,0
+RY.US,D,20070510,000000,32.2963,32.4452,32.1151,32.3541,327902.75378004,0
+RY.US,D,20070511,000000,32.1455,32.6735,32.1151,32.6205,323408.79556135,0
+RY.US,D,20070514,000000,32.8497,33.0614,32.8027,32.9301,361121.49673288,0
+RY.US,D,20070515,000000,33.1554,33.4032,33.1054,33.1926,410913.36956359,0
+RY.US,D,20070516,000000,33.2171,33.3092,33.1054,33.2602,272150.92454752,0
+RY.US,D,20070517,000000,33.3699,33.5237,33.2171,33.5237,309861.58393886,0
+RY.US,D,20070518,000000,33.6383,33.8832,33.5736,33.7558,386755.02624523,0
+RY.US,D,20070521,000000,33.9282,33.9361,33.6285,33.702,269207.6983902,0
+RY.US,D,20070522,000000,33.8959,34.0331,33.89,34.0007,255172.50130008,0
+RY.US,D,20070523,000000,34.2897,34.3396,34.0457,34.1143,424629.02805251,0
+RY.US,D,20070524,000000,34.4846,34.5767,34.0741,34.2123,477358.00169995,0
+RY.US,D,20070525,000000,33.3943,33.7804,33.2416,33.461,746079.75640272,0
+RY.US,D,20070529,000000,33.7216,33.7216,33.3151,33.3533,495485.94719961,0
+RY.US,D,20070530,000000,33.3415,33.6168,33.2288,33.6168,568621.49304914,0
+RY.US,D,20070531,000000,33.7872,33.9361,33.3415,33.4267,539073.87089469,0
+RY.US,D,20070601,000000,33.4149,33.9028,33.3767,33.7392,444545.57300678,0
+RY.US,D,20070604,000000,33.5736,33.7324,33.1994,33.3092,550990.72102801,0
+RY.US,D,20070605,000000,33.3092,33.4395,33.1132,33.1328,478991.4258594,0
+RY.US,D,20070606,000000,33.2122,33.2122,32.5794,32.6294,527648.06889929,0
+RY.US,D,20070607,000000,32.7087,32.8449,32.0583,32.2307,884682.94256323,0
+RY.US,D,20070608,000000,32.4266,32.885,32.3159,32.8263,514748.10159999,0
+RY.US,D,20070611,000000,32.7891,33.1328,32.7891,32.8321,371895.97084469,0
+RY.US,D,20070612,000000,32.6617,32.8821,32.3482,32.3952,570415.19695424,0
+RY.US,D,20070613,000000,32.4952,32.8321,32.2758,32.7949,445529.71106286,0
+RY.US,D,20070614,000000,32.8449,32.9164,32.5246,32.7469,403731.40771248,0
+RY.US,D,20070615,000000,32.9908,32.9908,32.6333,32.7891,483892.71922787,0
+RY.US,D,20070618,000000,32.6,32.7019,32.4324,32.4776,319166.99719725,0
+RY.US,D,20070619,000000,32.4022,32.6205,32.3482,32.4218,353284.12343779,0
+RY.US,D,20070620,000000,32.3904,32.4952,32.0799,32.1387,605354.139725,0
+RY.US,D,20070621,000000,31.9202,32.1974,31.4833,31.785,691389.65287383,0
+RY.US,D,20070622,000000,31.8575,32.1093,31.7586,31.9016,507728.46127473,0
+RY.US,D,20070625,000000,31.8712,32.2013,31.643,31.6841,479810.17971934,0
+RY.US,D,20070626,000000,31.8859,32.1387,31.6244,31.7654,386755.02624523,0
+RY.US,D,20070627,000000,31.6753,31.9388,31.4216,31.927,469362.39043941,0
+RY.US,D,20070628,000000,32.3022,32.4266,32.0867,32.1151,434586.7900846,0
+RY.US,D,20070629,000000,32.0867,32.6,32.0583,32.507,453854.04893548,0
+RY.US,D,20070702,000000,32.5118,32.5118,32.217,32.407,320146.03080283,0
+RY.US,D,20070703,000000,32.9115,32.9115,32.6382,32.7567,335327.68747487,0
+RY.US,D,20070705,000000,32.8547,32.8547,32.453,32.7675,462829.71469169,0
+RY.US,D,20070706,000000,32.7723,33.1132,32.7234,32.9722,451076.2069743,0
+RY.US,D,20070709,000000,33.1681,33.3278,32.8547,32.8987,358184.39591616,0
+RY.US,D,20070710,000000,32.6539,32.9614,32.5794,32.6617,499563.38225765,0
+RY.US,D,20070711,000000,32.5177,32.5569,32.1769,32.5314,469197.00624327,0
+RY.US,D,20070712,000000,32.6539,33.5609,32.6333,33.5609,525684.89723765,0
+RY.US,D,20070713,000000,33.604,33.8616,33.5609,33.75,709023.48756526,0
+RY.US,D,20070716,000000,33.8312,33.9821,33.7706,33.8038,338426.08892734,0
+RY.US,D,20070717,000000,33.7804,34.0683,33.7706,33.988,392634.33232918,0
+RY.US,D,20070718,000000,33.8372,33.988,33.6657,33.988,574008.73010504,0
+RY.US,D,20070719,000000,34.0545,34.2192,33.9224,34.0331,459564.90815297,0
+RY.US,D,20070720,000000,34.0937,34.3034,33.9224,33.9419,584294.19785912,0
+RY.US,D,20070723,000000,34.1663,34.1751,33.6569,33.7558,568136.5702518,0
+RY.US,D,20070724,000000,33.5188,33.6853,33.0672,33.0722,478499.35683136,0
+RY.US,D,20070725,000000,33.2602,33.5462,32.7675,32.9614,498425.08979653,0
+RY.US,D,20070726,000000,32.4384,32.5726,31.6195,32.0505,1211197.2858077,0
+RY.US,D,20070727,000000,31.79,32.2053,31.3677,31.4049,900845.67462105,0
+RY.US,D,20070730,000000,31.4137,31.4275,30.9025,30.9455,1048101.9252663,0
+RY.US,D,20070731,000000,31.2903,31.3873,31.0318,31.2649,993576.18504344,0
+RY.US,D,20070801,000000,31.0259,31.2336,30.3196,31.1522,1217071.4874412,0
+RY.US,D,20070802,000000,31.4049,31.9016,31.4049,31.882,550825.33683187,0
+RY.US,D,20070803,000000,31.8516,31.8859,31.0729,31.0729,845340.90079264,0
+RY.US,D,20070806,000000,31.1836,31.8193,30.8103,31.8193,386755.02624523,0
+RY.US,D,20070807,000000,31.7302,31.8026,31.0445,31.4491,645836.51573691,0
+RY.US,D,20070808,000000,32.3296,32.5461,31.8262,32.3022,824116.59562071,0
+RY.US,D,20070809,000000,31.3599,31.8947,30.9945,31.0621,1264579.629119,0
+RY.US,D,20070810,000000,30.7791,31.3119,30.6478,31.2502,1148016.43932,0
+RY.US,D,20070813,000000,31.6792,32.2914,30.6683,30.7007,960437.07151839,0
+RY.US,D,20070814,000000,30.9211,31.0131,29.1686,29.8318,1377880.0541594,0
+RY.US,D,20070815,000000,29.1854,29.9807,29.0472,29.5125,872278.10696226,0
+RY.US,D,20070816,000000,29.3998,30.3382,28.722,30.1835,1444982.13952,0
+RY.US,D,20070817,000000,31.4735,31.6508,30.7741,30.9025,1059529.7690419,0
+RY.US,D,20070820,000000,31.307,31.4216,30.3813,30.9573,638656.595666,0
+RY.US,D,20070821,000000,30.9025,31.4333,30.8407,31.2708,494500.78825343,0
+RY.US,D,20070822,000000,31.7223,31.79,31.3011,31.5754,438341.62387114,0
+RY.US,D,20070823,000000,32.3796,32.4776,31.8154,32.1317,769429.55476213,0
+RY.US,D,20070824,000000,32.2013,32.2013,31.7184,32.0799,627394.13608655,0
+RY.US,D,20070827,000000,31.9388,32.0299,31.6077,31.6577,660047.30592417,0
+RY.US,D,20070828,000000,31.2903,31.4089,30.7741,30.8407,988843.33854142,0
+RY.US,D,20070829,000000,31.069,31.4549,30.9407,31.4089,838643.86173887,0
+RY.US,D,20070830,000000,31.1444,31.5009,30.9798,31.2218,666091.99620426,0
+RY.US,D,20070831,000000,31.7526,31.8398,31.3011,31.5264,486991.12068034,0
+RY.US,D,20070904,000000,31.7223,31.8026,31.546,31.7184,857907.03702935,0
+RY.US,D,20070905,000000,31.3677,31.7792,31.2952,31.5343,640290.01982546,0
+RY.US,D,20070906,000000,31.3824,31.4333,31.1199,31.3413,426747.37500931,0
+RY.US,D,20070907,000000,31.0621,31.3824,30.8525,31.0621,684203.60746232,0
+RY.US,D,20070910,000000,30.9211,31.307,30.7261,31.164,672942.16877298,0
+RY.US,D,20070911,000000,31.4735,31.6077,31.2649,31.3364,551154.06344396,0
+RY.US,D,20070912,000000,31.2952,31.4011,31.1404,31.3246,420382.12523793,0
+RY.US,D,20070913,000000,31.5264,31.6009,31.164,31.214,397855.16429883,0
+RY.US,D,20070914,000000,31.0768,31.3011,30.8671,31.1042,524709.94719247,0
+RY.US,D,20070917,000000,31.164,31.3481,30.8848,31.2756,579564.41402739,0
+RY.US,D,20070918,000000,31.3011,32.4952,31.1042,32.3374,878643.35673364,0
+RY.US,D,20070919,000000,32.5246,32.8497,32.4824,32.6617,683553.30046884,0
+RY.US,D,20070920,000000,33.0926,33.1328,32.4608,32.5618,650741.89266578,0
+RY.US,D,20070921,000000,32.8987,33.034,32.7625,32.9301,381305.51489325,0
+RY.US,D,20070924,000000,32.9614,32.9986,32.6539,32.6901,373200.66839205,0
+RY.US,D,20070925,000000,32.5618,33.0526,32.551,33.0202,526338.26690143,0
+RY.US,D,20070926,000000,33.2974,33.5188,32.8987,33.4503,530420.80640996,0
+RY.US,D,20070927,000000,33.4865,33.8616,33.3855,33.7558,667230.28866538,0
+RY.US,D,20070928,000000,33.8665,34.0213,33.7706,34.0085,407975.24785677,0
+RY.US,D,20071001,000000,34.0409,34.5963,33.9282,34.5395,599966.9026691,0
+RY.US,D,20071002,000000,34.3749,34.8333,34.0937,34.7197,818730.3794549,0
+RY.US,D,20071003,000000,34.7315,35.0566,34.37,34.4562,545931.1896941,0
+RY.US,D,20071004,000000,34.5737,34.5963,34.2329,34.4562,452709.63113376,0
+RY.US,D,20071005,000000,34.9136,35.0724,34.7139,34.8402,819379.66555829,0
+RY.US,D,20071008,000000,34.9656,35.0724,34.6394,34.8255,199662.62302117,0
+RY.US,D,20071009,000000,34.8794,34.8794,34.3994,34.8255,391162.20880547,0
+RY.US,D,20071010,000000,34.7197,34.8843,34.5669,34.8608,291573.35869355,0
+RY.US,D,20071011,000000,35.1899,35.3055,34.7667,34.9754,567313.73283147,0
+RY.US,D,20071012,000000,35.1242,35.3731,35.039,35.2585,412385.4930873,0
+RY.US,D,20071015,000000,35.3201,35.3505,34.5737,34.8089,448144.21060808,0
+RY.US,D,20071016,000000,34.8608,34.8676,34.273,34.3563,417114.25602892,0
+RY.US,D,20071017,000000,34.7383,34.8089,34.2593,34.6207,667230.28866538,0
+RY.US,D,20071018,000000,34.512,34.5669,34.1888,34.273,524213.79460403,0
+RY.US,D,20071019,000000,34.3034,34.37,33.7764,33.844,888932.90804812,0
+RY.US,D,20071022,000000,33.2847,33.8116,33.128,33.8116,779386.29590412,0
+RY.US,D,20071023,000000,34.1819,34.4915,33.8567,34.0545,616615.57841434,0
+RY.US,D,20071024,000000,33.9361,33.988,33.1681,33.4267,715388.73733664,0
+RY.US,D,20071025,000000,33.9224,34.1281,33.2788,33.4335,844192.39943053,0
+RY.US,D,20071026,000000,33.9028,34.3749,33.793,34.3396,724530.80817909,0
+RY.US,D,20071029,000000,34.5669,35.0058,34.3916,34.9538,878319.73457205,0
+RY.US,D,20071030,000000,34.8901,35.2447,34.7883,35.1713,825264.07609272,0
+RY.US,D,20071031,000000,35.4279,36.3154,35.3809,36.237,1101815.0369698,0
+RY.US,D,20071101,000000,35.9637,36.0597,35.1184,35.1184,886318.40850288,0
+RY.US,D,20071102,000000,36.1087,36.1087,35.0008,35.4103,950151.60376431,0
+RY.US,D,20071105,000000,34.8206,35.2771,34.4562,34.9068,804031.6038,0
+RY.US,D,20071106,000000,35.3731,35.4221,34.9802,35.3849,790319.00798137,0
+RY.US,D,20071107,000000,35.4671,35.6287,33.9488,34.0154,1015939.8035666,0
+RY.US,D,20071108,000000,34.2534,34.4248,32.9663,33.8734,1898339.0149769,0
+RY.US,D,20071109,000000,33.2288,33.7147,32.9497,32.9986,1498853.4891889,0
+RY.US,D,20071112,000000,32.4608,32.7675,31.8859,31.9721,1272291.4329318,0
+RY.US,D,20071113,000000,32.1269,33.3533,32.1269,33.2925,1002474.2631521,0
+RY.US,D,20071114,000000,33.8665,34.0007,33.034,33.176,775627.37855716,0
+RY.US,D,20071115,000000,32.6147,32.7891,31.5343,31.7526,899111.18234173,0
+RY.US,D,20071116,000000,32.3159,32.3159,31.6988,32.1651,705136.95895585,0
+RY.US,D,20071119,000000,32.0005,32.0005,31.1404,31.1786,1072591.0369769,0
+RY.US,D,20071120,000000,31.2384,31.8193,30.6272,31.2952,1470285.9215301,0
+RY.US,D,20071121,000000,30.6008,30.9348,30.3324,30.3706,1116183.0442324,0
+RY.US,D,20071123,000000,30.6008,31.1836,30.6008,30.9025,424461.60207618,0
+RY.US,D,20071126,000000,30.9573,31.2708,30.443,30.5106,1028017.9543357,0
+RY.US,D,20071127,000000,30.5048,31.3187,30.1061,31.1306,1391540.5845829,0
+RY.US,D,20071128,000000,31.2952,33.0036,29.9807,32.8096,1588253.8561062,0
+RY.US,D,20071129,000000,32.5931,33.268,32.5569,32.9614,1089580.6900155,0
+RY.US,D,20071130,000000,33.1054,33.4453,32.264,32.6735,1513221.4964515,0
+RY.US,D,20071203,000000,32.7567,32.936,32.3159,32.6245,1097652.8680335,0
+RY.US,D,20071204,000000,32.1455,32.1905,31.4961,32.0739,1218704.9116006,0
+RY.US,D,20071205,000000,32.2053,32.3482,31.9202,32.0583,1380654.8334503,0
+RY.US,D,20071206,000000,31.9388,32.2699,31.6792,31.9084,1020853.3476163,0
+RY.US,D,20071207,000000,32.1317,32.2963,31.8477,31.8859,1152928.9624795,0
+RY.US,D,20071210,000000,31.9789,32.361,31.7586,32.2914,1277959.4147651,0
+RY.US,D,20071211,000000,32.3678,32.6735,31.4216,31.5264,1321720.8897771,0
+RY.US,D,20071212,000000,32.3854,32.3854,31.1992,31.5577,1710255.3274661,0
+RY.US,D,20071213,000000,31.2071,31.5087,30.7879,31.2649,1416079.7199084,0
+RY.US,D,20071214,000000,30.8603,31.3011,30.8045,31.0014,996025.30039253,0
+RY.US,D,20071217,000000,30.8407,31.833,30.8407,31.0621,1336781.0605273,0
+RY.US,D,20071218,000000,31.2502,31.3413,30.6272,30.9632,1639419.8470111,0
+RY.US,D,20071219,000000,31.0259,31.6136,30.8848,30.9877,974146.60466673,0
+RY.US,D,20071220,000000,31.0484,31.3599,30.491,30.6527,748206.27048031,0
+RY.US,D,20071221,000000,30.2609,30.8231,30.2609,30.7653,809420.88263611,0
+RY.US,D,20071224,000000,31.1522,31.3187,30.9877,31.3187,458587.9163276,0
+RY.US,D,20071226,000000,31.3599,31.3824,31.0386,31.1248,290438.12890273,0
+RY.US,D,20071227,000000,31.2424,31.3677,30.9132,31.0562,621513.80911252,0
+RY.US,D,20071228,000000,31.258,31.8154,31.258,31.8026,884847.30586927,0
+RY.US,D,20071231,000000,31.6077,31.8104,31.2266,31.2649,568297.87088755,0
+RY.US,D,20080102,000000,31.3119,31.4598,30.7987,30.9798,793884.97709948,0
+RY.US,D,20080103,000000,31.1904,31.1904,30.5704,30.8603,963617.14417883,0
+RY.US,D,20080104,000000,30.7007,30.7124,30.1365,30.2041,1163558.4701972,0
+RY.US,D,20080107,000000,30.0806,30.4714,29.7818,29.9807,1620362.8915207,0
+RY.US,D,20080108,000000,30.0493,30.5831,29.8102,29.8376,1568893.6962563,0
+RY.US,D,20080109,000000,29.7319,29.9611,29.4439,29.9611,1633723.280255,0
+RY.US,D,20080110,000000,29.7652,30.8103,29.5615,30.589,1645679.9451021,0
+RY.US,D,20080111,000000,30.2609,30.4244,29.8504,30.0032,1520705.6417721,0
+RY.US,D,20080114,000000,30.443,30.5048,29.8661,29.9738,1431269.5437014,0
+RY.US,D,20080115,000000,29.7074,29.7074,29.0766,29.2314,1799331.0513316,0
+RY.US,D,20080116,000000,29.0884,29.6222,28.961,29.1089,2141430.3028375,0
+RY.US,D,20080117,000000,29.39,29.4635,28.4752,28.5438,1922015.4981682,0
+RY.US,D,20080118,000000,28.5898,29.0345,27.9736,28.3498,2253902.7860072,0
+RY.US,D,20080122,000000,27.2184,29.0296,27.1058,28.8689,2900759.1709537,0
+RY.US,D,20080123,000000,28.4281,30.443,28.4281,30.3441,2502016.8531582,0
+RY.US,D,20080124,000000,30.6811,31.1306,30.2609,30.497,1504894.0959086,0
+RY.US,D,20080125,000000,30.7741,30.8467,29.8102,30.0336,1578302.2194147,0
+RY.US,D,20080128,000000,30.1923,30.4783,29.678,30.3706,1232505.3039678,0
+RY.US,D,20080129,000000,31.258,31.258,30.4127,30.6811,1016608.4865818,0
+RY.US,D,20080130,000000,30.7261,31.3305,30.6223,30.7791,1517381.6236076,0
+RY.US,D,20080131,000000,30.0336,31.112,29.9288,30.8603,1942056.5917147,0
+RY.US,D,20080201,000000,31.112,31.7586,30.9691,31.6988,1278863.9233934,0
+RY.US,D,20080204,000000,31.7429,31.8477,31.1786,31.2825,1164568.1305058,0
+RY.US,D,20080205,000000,30.9348,31.1306,30.2461,30.4313,1253690.815316,0
+RY.US,D,20080206,000000,30.7203,30.8603,30.2893,30.4714,1091738.8516861,0
+RY.US,D,20080207,000000,30.3872,31.2502,30.3764,31.0621,1860143.4327882,0
+RY.US,D,20080208,000000,31.2266,31.4491,30.7791,31.0014,1155689.449309,0
+RY.US,D,20080211,000000,31.2708,31.3246,30.6331,31.2071,1259194.4338433,0
+RY.US,D,20080212,000000,31.4049,31.7223,30.8721,31.1042,1186872.5374031,0
+RY.US,D,20080213,000000,31.4049,31.4411,30.8671,31.159,1465224.348416,0
+RY.US,D,20080214,000000,31.1728,31.1904,30.6683,30.6732,1506200.8352362,0
+RY.US,D,20080215,000000,30.6478,30.7741,30.0747,30.3764,1450857.3620435,0
+RY.US,D,20080219,000000,30.6683,30.7007,30.3275,30.4616,1832389.5145388,0
+RY.US,D,20080220,000000,30.1413,30.8407,30.1413,30.7791,1810510.8188131,0
+RY.US,D,20080221,000000,30.8045,30.9348,30.4362,30.5282,939702.7935943,0
+RY.US,D,20080222,000000,30.5547,30.6008,30.014,30.5478,1870588.1593978,0
+RY.US,D,20080225,000000,30.0209,31.1199,30.0209,30.7791,7612573.2951436,0
+RY.US,D,20080226,000000,30.7741,31.7302,30.7741,31.6361,3238666.6477104,0
+RY.US,D,20080227,000000,31.6136,31.79,31.3873,31.4891,1827089.0531414,0
+RY.US,D,20080228,000000,31.4411,31.6988,31.3011,31.4491,1512511.9778323,0
+RY.US,D,20080229,000000,31.0072,31.3873,30.6272,30.6879,2287057.2128838,0
+RY.US,D,20080303,000000,30.7055,30.7545,29.2666,29.8622,2404075.7196671,0
+RY.US,D,20080304,000000,29.825,29.825,28.8895,29.5164,2115238.3464407,0
+RY.US,D,20080305,000000,30.1835,30.1835,29.2372,29.5859,1644480.399235,0
+RY.US,D,20080306,000000,29.4439,29.5419,28.3615,28.3899,2159913.5180919,0
+RY.US,D,20080307,000000,28.1745,29.15,28.0961,28.4232,2722881.3217691,0
+RY.US,D,20080310,000000,28.4526,28.6612,27.8198,27.8708,1861606.3683011,0
+RY.US,D,20080311,000000,28.771,29.3665,28.0892,29.0296,2830421.8848673,0
+RY.US,D,20080312,000000,29.15,29.6663,28.7102,29.2666,3176885.4415493,0
+RY.US,D,20080313,000000,29.009,29.5075,28.6662,29.4135,3841419.5594615,0
+RY.US,D,20080314,000000,29.057,29.1686,28.2459,28.2803,2668617.9503019,0
+RY.US,D,20080317,000000,27.2634,27.4975,26.375,27.2458,3396117.5068909,0
+RY.US,D,20080318,000000,29.15,29.15,27.3496,28.7034,2440181.5398218,0
+RY.US,D,20080319,000000,28.5614,29.1854,27.3977,27.431,2593448.7913739,0
+RY.US,D,20080320,000000,27.3624,28.1225,26.7923,28.0363,2527397.2019259,0
+RY.US,D,20080324,000000,27.9972,28.8689,27.9678,28.6975,2135710.2556092,0
+RY.US,D,20080325,000000,28.9433,29.3097,28.6172,29.2666,3594433.5758705,0
+RY.US,D,20080326,000000,29.1354,29.1354,28.2803,28.4752,1222626.1504734,0
+RY.US,D,20080327,000000,28.7406,29.0296,28.531,28.6916,1554853.3947156,0
+RY.US,D,20080328,000000,28.673,28.8817,27.5563,27.5907,1636102.9750773,0
+RY.US,D,20080331,000000,27.4045,28.6113,27.288,28.482,2924571.4325283,0
+RY.US,D,20080401,000000,28.9307,29.3215,28.8641,29.2666,1496081.7725683,0
+RY.US,D,20080402,000000,29.3998,29.7495,29.1354,29.205,1699334.86607,0
+RY.US,D,20080403,000000,29.4381,29.8622,29.3038,29.7202,1455108.3484185,0
+RY.US,D,20080404,000000,29.7074,29.9376,29.1266,29.1686,1403389.0350796,0
+RY.US,D,20080407,000000,29.3587,29.3587,29.0227,29.1266,1009743.0006617,0
+RY.US,D,20080408,000000,28.9159,28.9571,28.4174,28.673,799464.14149412,0
+RY.US,D,20080409,000000,28.8209,28.8209,28.0784,28.2459,965845.74726638,0
+RY.US,D,20080410,000000,28.3821,28.3968,27.7856,28.3694,1291430.0596301,0
+RY.US,D,20080411,000000,27.906,28.053,27.7111,27.815,938709.46752733,0
+RY.US,D,20080414,000000,27.7758,27.7758,27.2586,27.4819,1067789.7908382,0
+RY.US,D,20080415,000000,27.6435,27.7826,27.4417,27.6014,675905.8127323,0
+RY.US,D,20080416,000000,28.1323,28.6662,27.9618,28.6466,976474.23409394,0
+RY.US,D,20080417,000000,28.6975,28.8072,28.3253,28.6172,1461598.146782,0
+RY.US,D,20080418,000000,29.0952,29.819,29.0952,29.3264,1746489.7797733,0
+RY.US,D,20080421,000000,29.3998,29.8102,29.3156,29.7495,1127222.9497701,0
+RY.US,D,20080422,000000,29.7368,29.7368,28.9081,29.2118,1399167.6545175,0
+RY.US,D,20080423,000000,28.9845,29.1089,28.482,28.5946,849457.12967447,0
+RY.US,D,20080424,000000,28.5898,29.1089,28.2959,28.9659,936715.66916269,0
+RY.US,D,20080425,000000,29.0021,29.0884,28.6064,29.009,796146.24867023,0
+RY.US,D,20080428,000000,28.4888,29.205,28.4888,28.9041,1090197.3076357,0
+RY.US,D,20080429,000000,28.722,28.9013,28.4281,28.4888,1008000.3412615,0
+RY.US,D,20080430,000000,28.7034,29.4753,28.7034,29.299,1232730.9206799,0
+RY.US,D,20080501,000000,28.9845,29.819,28.7837,29.5683,1224519.9016083,0
+RY.US,D,20080502,000000,29.8622,30.2893,29.7858,30.0875,1041476.3485195,0
+RY.US,D,20080505,000000,30.2687,30.2687,29.39,29.4753,1463445.9578623,0
+RY.US,D,20080506,000000,29.3097,29.7926,29.057,29.7025,839407.48753341,0
+RY.US,D,20080507,000000,29.6986,29.872,29.2236,29.3832,842355.81814123,0
+RY.US,D,20080508,000000,29.2314,29.5683,29.0824,29.3587,969142.20139819,0
+RY.US,D,20080509,000000,29.4635,29.9738,29.4381,29.5125,1177134.2667425,0
+RY.US,D,20080512,000000,29.6986,29.9092,29.5075,29.8044,611190.56842476,0
+RY.US,D,20080513,000000,29.8554,29.872,29.5419,29.7202,628439.52754861,0
+RY.US,D,20080514,000000,29.8504,30.6144,29.8504,30.3382,1186795.9706456,0
+RY.US,D,20080515,000000,30.3931,31.0621,30.3931,31.0621,970905.2786003,0
+RY.US,D,20080516,000000,31.2384,31.3824,30.8721,31.0131,599555.48395893,0
+RY.US,D,20080519,000000,30.8769,31.0562,30.6272,30.7007,453138.40497561,0
+RY.US,D,20080520,000000,30.6478,31.4333,30.6478,31.2336,1050980.8353473,0
+RY.US,D,20080521,000000,31.3187,31.4598,30.6066,30.7604,947269.63101298,0
+RY.US,D,20080522,000000,30.9279,31.3824,30.7604,31.3364,988920.926189,0
+RY.US,D,20080523,000000,31.1992,31.4833,30.7604,30.9063,764963.16057612,0
+RY.US,D,20080527,000000,30.9739,31.1356,30.1864,30.3441,1072279.6654965,0
+RY.US,D,20080528,000000,30.3324,30.7124,30.2079,30.6144,1078390.7136331,0
+RY.US,D,20080529,000000,30.6272,31.4891,30.4852,31.2756,1454584.6317973,0
+RY.US,D,20080530,000000,31.3187,31.5421,30.8848,31.3677,1114463.8653045,0
+RY.US,D,20080602,000000,31.0621,31.2756,30.7261,30.8603,698159.17512468,0
+RY.US,D,20080603,000000,30.9211,31.0836,30.4,30.5968,971175.81447671,0
+RY.US,D,20080604,000000,30.3872,30.6272,30.1835,30.3627,810971.61469749,0
+RY.US,D,20080605,000000,30.5655,30.5655,29.9954,30.491,844698.76091995,0
+RY.US,D,20080606,000000,30.3069,30.3069,29.776,29.8446,880931.17144698,0
+RY.US,D,20080609,000000,29.7858,29.8838,29.488,29.6506,997911.90529671,0
+RY.US,D,20080610,000000,29.6055,29.7985,29.4135,29.6702,1180290.8589306,0
+RY.US,D,20080611,000000,29.7319,29.8446,28.9923,29.0688,923990.27407043,0
+RY.US,D,20080612,000000,28.8385,29.3959,28.8385,28.9787,1110790.702726,0
+RY.US,D,20080613,000000,29.0021,29.4292,28.8895,29.2118,1107375.8253426,0
+RY.US,D,20080616,000000,29.4204,29.9885,29.2842,29.8504,983336.65734386,0
+RY.US,D,20080617,000000,30.1237,30.3069,29.8318,29.8376,826466.68463013,0
+RY.US,D,20080618,000000,29.4057,29.8102,29.3773,29.5301,828959.6982535,0
+RY.US,D,20080619,000000,29.7074,29.7074,29.1011,29.488,1110079.1423265,0
+RY.US,D,20080620,000000,29.1588,29.1726,28.5614,28.6662,1576026.6553826,0
+RY.US,D,20080623,000000,27.8776,28.7788,27.8071,27.9324,2372165.7578221,0
+RY.US,D,20080624,000000,27.9256,28.6789,27.6739,28.1745,1667497.387422,0
+RY.US,D,20080625,000000,28.3654,28.7406,28.2509,28.4888,1581522.1067891,0
+RY.US,D,20080626,000000,29.488,29.488,27.7474,27.7904,1650290.2847922,0
+RY.US,D,20080627,000000,27.6935,28.1745,27.6935,27.9972,1196164.6790903,0
+RY.US,D,20080630,000000,27.8708,27.8708,27.0685,27.3624,1497006.6989986,0
+RY.US,D,20080701,000000,27.1361,27.6631,26.5454,27.3183,1054229.3076444,0
+RY.US,D,20080702,000000,27.6993,27.9452,26.4397,26.6581,2247758.0484974,0
+RY.US,D,20080703,000000,26.3319,27.1175,26.2379,26.9569,1838518.9386972,0
+RY.US,D,20080707,000000,26.8923,27.6141,26.7855,27.2634,2324831.1674613,0
+RY.US,D,20080708,000000,27.0842,27.911,27.0685,27.7219,1896659.650763,0
+RY.US,D,20080709,000000,27.8453,28.3017,26.7639,26.8423,1616658.0813491,0
+RY.US,D,20080710,000000,26.9775,27.1968,26.375,26.6072,2544263.3272623,0
+RY.US,D,20080711,000000,25.7315,26.2427,25.3436,25.8842,2775398.9711659,0
+RY.US,D,20080714,000000,25.9606,26.47,24.9871,25.0967,2391038.9530945,0
+RY.US,D,20080715,000000,25.0575,25.0909,24.269,24.4091,4498920.7654771,0
+RY.US,D,20080716,000000,24.656,26.2829,24.6246,26.2017,3803151.4940758,0
+RY.US,D,20080717,000000,26.7796,27.1175,26.1174,26.9569,2433748.9113039,0
+RY.US,D,20080718,000000,26.8423,27.6857,26.8423,27.2762,2320546.491713,0
+RY.US,D,20080721,000000,27.6014,27.9736,26.9393,27.1538,1776487.6144617,0
+RY.US,D,20080722,000000,26.8119,27.5241,25.9176,27.5171,2105573.5798673,0
+RY.US,D,20080723,000000,27.4897,28.3498,27.288,28.1587,2877545.1509776,0
+RY.US,D,20080724,000000,28.1039,28.2253,26.6679,26.7972,2556668.1628634,0
+RY.US,D,20080725,000000,26.9931,27.2252,26.4504,26.9833,1667801.6126717,0
+RY.US,D,20080728,000000,26.7345,26.9323,26.1556,26.1762,1130283.5782889,0
+RY.US,D,20080729,000000,26.09,27.3183,26.09,27.3105,1714912.6281008,0
+RY.US,D,20080730,000000,27.4417,28.0833,27.3673,27.9452,2658122.1791873,0
+RY.US,D,20080731,000000,27.7679,28.5486,27.3252,28.2175,1670862.2411904,0
+RY.US,D,20080801,000000,28.2323,28.4174,27.6093,27.8022,1396483.7344455,0
+RY.US,D,20080804,000000,27.6229,27.9168,27.2762,27.5299,546857.13701449,0
+RY.US,D,20080805,000000,27.3056,28.4692,27.3056,28.3557,1385916.5010239,0
+RY.US,D,20080806,000000,28.1587,28.3821,27.8071,28.2763,983222.31765269,0
+RY.US,D,20080807,000000,27.8532,28.147,27.0509,27.1469,1368879.8870408,0
+RY.US,D,20080808,000000,26.8697,27.4603,26.522,27.3105,1629818.3756238,0
+RY.US,D,20080811,000000,27.191,27.8884,27.0255,27.4897,1218735.5383037,0
+RY.US,D,20080812,000000,26.3387,27.5632,26.3387,27.2037,1324402.7680689,0
+RY.US,D,20080813,000000,26.8344,26.8344,26.2075,26.5856,1411588.8243601,0
+RY.US,D,20080814,000000,26.3936,27.1861,26.3691,27.1234,1221391.8943429,0
+RY.US,D,20080815,000000,27.0441,27.2252,26.8041,27.1724,989803.9961252,0
+RY.US,D,20080818,000000,27.3496,27.431,26.6767,26.8041,813711.68372497,0
+RY.US,D,20080819,000000,26.6767,26.6767,25.9518,26.09,1601707.1458395,0
+RY.US,D,20080820,000000,26.0096,26.2595,25.5875,26.1341,1259260.7916997,0
+RY.US,D,20080821,000000,26.038,26.6826,25.9382,26.5337,830395.06973361,0
+RY.US,D,20080822,000000,26.6954,26.9775,26.5738,26.8697,844316.94802268,0
+RY.US,D,20080825,000000,26.6954,27.0039,26.3025,26.3691,947698.40485483,0
+RY.US,D,20080826,000000,26.0038,26.2427,25.7315,25.7873,1259050.4883392,0
+RY.US,D,20080827,000000,25.9695,26.6386,25.8842,26.5572,1020058.0742286,0
+RY.US,D,20080828,000000,26.9441,27.9922,26.9441,27.955,1821350.6298913,0
+RY.US,D,20080829,000000,27.9678,28.1167,27.6993,27.9786,1284153.1549997,0
+RY.US,D,20080902,000000,28.1959,28.6407,27.911,27.9786,1468032.8170801,0
+RY.US,D,20080903,000000,28.053,28.7034,27.7219,28.6015,1529830.3574829,0
+RY.US,D,20080904,000000,28.3331,28.6113,27.6435,27.7532,1245008.1450184,0
+RY.US,D,20080905,000000,27.7611,27.9972,27.1596,27.9678,1961344.2683675,0
+RY.US,D,20080908,000000,28.3498,29.0952,27.8532,28.1039,2378985.3036879,0
+RY.US,D,20080909,000000,27.8776,28.6113,27.3546,27.3977,4092062.3713894,0
+RY.US,D,20080910,000000,27.6631,28.3694,27.381,28.2391,1681084.4137583,0
+RY.US,D,20080911,000000,27.6141,28.4634,27.5299,28.4634,1911925.0204232,0
+RY.US,D,20080912,000000,28.1823,28.8209,28.0412,28.4585,2034239.9050436,0
+RY.US,D,20080915,000000,27.4045,28.0833,27.0255,27.4104,2858562.7204645,0
+RY.US,D,20080916,000000,26.9323,27.0783,25.7912,26.6326,3860485.7029627,0
+RY.US,D,20080917,000000,26.614,26.614,25.0507,25.6473,3380278.3969946,0
+RY.US,D,20080918,000000,26.0038,27.7611,25.9038,27.6229,5120365.1540629,0
+RY.US,D,20080919,000000,28.7965,29.969,27.8708,29.7985,3738550.5894593,0
+RY.US,D,20080922,000000,29.7074,29.872,29.3097,29.8622,935020.99159725,0
+RY.US,D,20080923,000000,29.5223,30.014,29.3998,30.014,1389989.8525215,0
+RY.US,D,20080924,000000,29.9621,30.6272,29.8044,30.6272,626207.86179075,0
+RY.US,D,20080925,000000,31.7488,31.7488,29.7858,30.3324,623604.59203662,0
+RY.US,D,20080926,000000,29.6927,30.2461,29.488,30.1757,778421.55475993,0
+RY.US,D,20080929,000000,30.2609,30.2609,27.5171,29.0952,1433020.3702222,0
+RY.US,D,20080930,000000,30.014,30.014,28.0187,29.4135,650499.94171216,0
+RY.US,D,20081001,000000,28.3087,29.299,28.3087,29.1854,838537.68916851,0
+RY.US,D,20081002,000000,30.0091,30.0091,27.6229,28.0246,1401513.6599666,0
+RY.US,D,20081003,000000,28.0784,29.1314,27.8257,28.0138,1074662.4229891,0
+RY.US,D,20081006,000000,27.5632,28.006,24.4091,27.1968,1410149.3693196,0
+RY.US,D,20081007,000000,26.8834,27.3496,24.8509,24.8959,1065629.5873874,0
+RY.US,D,20081008,000000,23.1289,26.2427,22.6714,24.8087,1713716.1449039,0
+RY.US,D,20081009,000000,24.558,25.2603,21.3314,22.0444,3466415.9991534,0
+RY.US,D,20081010,000000,21.1375,22.5803,20.1882,22.113,4174080.681996,0
+RY.US,D,20081013,000000,24.1632,25.7246,23.5158,25.7246,1851640.4391482,0
+RY.US,D,20081014,000000,27.5563,27.5563,23.6009,24.5492,3967708.7692399,0
+RY.US,D,20081015,000000,23.3924,24.4953,23.0681,23.1602,2800160.6605332,0
+RY.US,D,20081016,000000,23.3286,23.7724,22.3639,23.7724,3012235.265386,0
+RY.US,D,20081017,000000,23.41,25.1379,23.1416,24.0526,3061829.0855374,0
+RY.US,D,20081020,000000,24.0624,25.4876,23.932,25.4827,2288351.7015302,0
+RY.US,D,20081021,000000,26.0674,26.0674,24.3297,24.4463,1806149.5763073,0
+RY.US,D,20081022,000000,23.9086,23.9086,22.7488,23.1239,2107997.1729638,0
+RY.US,D,20081023,000000,22.929,22.9633,21.7143,22.7792,3495352.1081382,0
+RY.US,D,20081024,000000,21.1991,22.6204,21.1991,22.3021,2511678.5570614,0
+RY.US,D,20081027,000000,21.4382,22.3531,20.3499,20.5095,2905345.0092813,0
+RY.US,D,20081028,000000,21.1071,21.4382,20.3557,21.4322,2591205.8958249,0
+RY.US,D,20081029,000000,21.4322,23.1533,21.1139,22.4383,2831521.3835047,0
+RY.US,D,20081030,000000,23.5158,24.0927,23.0681,23.9878,2615896.1228852,0
+RY.US,D,20081031,000000,23.2336,24.2191,23.0857,23.7235,2309886.3572923,0
+RY.US,D,20081103,000000,24.2749,24.4953,23.6745,24.1583,1397826.2049265,0
+RY.US,D,20081104,000000,24.9204,25.6325,24.3543,25.42,1916346.4954448,0
+RY.US,D,20081105,000000,24.8557,25.3828,24.2641,24.3925,1693962.9423656,0
+RY.US,D,20081106,000000,23.9154,24.6774,23.6745,23.887,2576844.0139029,0
+RY.US,D,20081107,000000,24.127,24.9018,24.127,24.3719,1703387.7997656,0
+RY.US,D,20081110,000000,24.7108,24.8607,24.1436,24.2798,1575840.8533844,0
+RY.US,D,20081111,000000,24.0554,24.1231,23.3444,23.5823,1634886.0740785,0
+RY.US,D,20081112,000000,23.0543,23.1289,21.5292,21.7761,1915367.4618392,0
+RY.US,D,20081113,000000,21.8789,23.3874,21.1511,23.3806,3415441.9355873,0
+RY.US,D,20081114,000000,22.9026,23.0681,22.0748,22.1082,2233863.734241,0
+RY.US,D,20081117,000000,21.8672,22.0964,21.4234,21.7143,2740616.2245804,0
+RY.US,D,20081118,000000,21.8045,22.21,20.6908,21.6605,3014306.6513983,0
+RY.US,D,20081119,000000,21.3098,21.3177,20.0335,20.0864,3905925.5212986,0
+RY.US,D,20081120,000000,19.9071,19.913,16.8236,17.0498,6985338.4179125,0
+RY.US,D,20081121,000000,17.8187,17.8677,15.8577,17.5504,5408059.1303777,0
+RY.US,D,20081124,000000,17.5846,19.9444,16.901,19.7005,3710548.5949157,0
+RY.US,D,20081125,000000,19.8269,20.0806,18.5103,19.4977,3455967.1889834,0
+RY.US,D,20081126,000000,19.2871,19.6221,18.6994,19.5574,1960130.430039,0
+RY.US,D,20081128,000000,19.5643,19.963,19.0021,19.9316,630833.51483231,0
+RY.US,D,20081201,000000,20.2647,20.5331,19.196,19.2998,2611213.299998,0
+RY.US,D,20081202,000000,19.7171,19.8053,18.4309,18.6661,3208598.3716051,0
+RY.US,D,20081203,000000,18.5289,18.9462,17.7287,18.8472,3489574.8910642,0
+RY.US,D,20081204,000000,18.5153,19.4164,17.7893,17.9333,2732497.0856178,0
+RY.US,D,20081205,000000,17.47,18.1744,16.9724,17.6483,5238114.6181576,0
+RY.US,D,20081208,000000,18.4995,18.9158,18.237,18.4486,3588053.0127477,0
+RY.US,D,20081209,000000,17.0106,17.3339,16.7413,17.0743,4831149.0306094,0
+RY.US,D,20081210,000000,17.2135,17.3897,16.7413,17.1007,2790199.8358309,0
+RY.US,D,20081211,000000,17.2731,17.6278,16.6717,16.7589,3934197.0308284,0
+RY.US,D,20081212,000000,16.3867,17.3221,16.226,17.1096,4168533.1651945,0
+RY.US,D,20081215,000000,17.3721,17.3721,16.7315,16.9558,2051237.7252029,0
+RY.US,D,20081216,000000,16.8392,17.8491,16.6786,17.8266,3371500.7839177,0
+RY.US,D,20081217,000000,17.4514,17.9716,17.2135,17.5504,2787903.8539967,0
+RY.US,D,20081218,000000,17.7218,17.8187,16.9558,17.1272,2103898.2992137,0
+RY.US,D,20081219,000000,17.3574,17.3574,16.8432,17.1272,2585314.3390598,0
+RY.US,D,20081222,000000,16.9783,17.523,16.8892,17.0449,1699829.9977683,0
+RY.US,D,20081223,000000,17.0665,17.4956,17.0665,17.3643,2096394.7569812,0
+RY.US,D,20081224,000000,17.5915,17.5915,17.0792,17.2369,598009.85634805,0
+RY.US,D,20081226,000000,17.1096,17.3055,16.9362,17.2731,632684.388583,0
+RY.US,D,20081229,000000,17.1566,17.5004,17.089,17.4514,1116623.0478654,0
+RY.US,D,20081230,000000,17.3956,17.8061,17.28,17.8001,963900.95162653,0
+RY.US,D,20081231,000000,17.8001,18.2028,17.7287,18.1694,1112163.79991,0
+RY.US,D,20090102,000000,18.0999,18.6514,17.8305,18.5847,876203.42939546,0
+RY.US,D,20090105,000000,18.6191,19.2998,18.3741,19.0745,1472744.2248901,0
+RY.US,D,20090106,000000,19.3674,19.7867,19.2283,19.6554,1703149.9323724,0
+RY.US,D,20090107,000000,19.1783,19.3742,18.816,18.9756,1161683.0950841,0
+RY.US,D,20090108,000000,19.0441,19.5212,18.7376,19.4536,1400910.3139176,0
+RY.US,D,20090109,000000,19.387,19.528,18.8786,18.9394,1238788.8825313,0
+RY.US,D,20090112,000000,18.8356,18.9276,17.8746,18.0323,1422957.4565099,0
+RY.US,D,20090113,000000,18.0509,18.0509,17.5622,17.9265,1702470.019566,0
+RY.US,D,20090114,000000,17.47,17.47,16.6678,16.9783,1900002.0449492,0
+RY.US,D,20090115,000000,17.1007,17.2075,15.9185,16.657,2942853.5324329,0
+RY.US,D,20090116,000000,17.28,17.28,16.1026,16.4787,2325247.6906219,0
+RY.US,D,20090120,000000,16.232,16.232,14.746,14.8537,3286943.5196332,0
+RY.US,D,20090121,000000,15.56,15.7715,14.5961,15.7715,2617338.640596,0
+RY.US,D,20090122,000000,15.0526,15.1064,14.5735,14.6117,3114664.2317552,0
+RY.US,D,20090123,000000,14.265,14.4433,13.9231,13.9623,3297540.3588677,0
+RY.US,D,20090126,000000,14.4629,15.0084,14.2464,14.746,2777405.0202118,0
+RY.US,D,20090127,000000,14.9144,15.416,14.8772,15.3386,2605810.7495907,0
+RY.US,D,20090128,000000,15.9243,16.4043,15.7784,15.9675,2528739.672407,0
+RY.US,D,20090129,000000,15.7177,15.9459,15.1143,15.2005,2064184.6534469,0
+RY.US,D,20090130,000000,15.4561,15.4561,14.7342,15.0526,2502684.5152834,0
+RY.US,D,20090202,000000,14.7127,15.0084,14.3384,14.8478,1813499.9850249,0
+RY.US,D,20090203,000000,15.1799,15.3679,14.7518,15.319,1828588.7406978,0
+RY.US,D,20090204,000000,15.4894,15.749,15.0369,15.2113,1888992.7661145,0
+RY.US,D,20090205,000000,15.1064,15.6569,14.9036,15.5628,2022416.9767995,0
+RY.US,D,20090206,000000,15.2729,16.0115,15.1711,15.8127,3325995.6286155,0
+RY.US,D,20090209,000000,16.0683,16.182,15.6706,16.0341,2156654.8368938,0
+RY.US,D,20090210,000000,15.9009,16.0057,14.9212,15.0986,4047820.0571404,0
+RY.US,D,20090211,000000,15.1515,15.3239,14.8537,15.081,3744065.4377777,0
+RY.US,D,20090212,000000,14.8116,15.1143,14.409,15.0986,4769742.4911148,0
+RY.US,D,20090213,000000,15.1515,15.3925,14.7842,14.8341,4189705.4049713,0
+RY.US,D,20090217,000000,14.9212,14.9212,13.6106,13.6106,5315125.4628254,0
+RY.US,D,20090218,000000,13.8389,13.8389,13.0034,13.1748,5691809.4082376,0
+RY.US,D,20090219,000000,13.4314,13.7145,13.2483,13.4941,4441088.3622214,0
+RY.US,D,20090220,000000,13.1689,13.5686,12.7271,13.26,7090942.3524916,0
+RY.US,D,20090223,000000,13.6763,13.6763,12.6263,12.6301,5095047.0795913,0
+RY.US,D,20090224,000000,12.7732,14.0143,12.5645,13.9495,6152350.2873258,0
+RY.US,D,20090225,000000,13.9771,14.8714,13.2443,14.6471,6876610.5596285,0
+RY.US,D,20090226,000000,15.4894,16.0193,14.9478,15.4963,6917250.1527157,0
+RY.US,D,20090227,000000,14.8184,15.2063,14.7518,14.8664,6663763.1409702,0
+RY.US,D,20090302,000000,14.409,14.409,13.8183,14.168,4727828.8271832,0
+RY.US,D,20090303,000000,14.4482,14.5422,13.6106,14.0593,4247142.7237584,0
+RY.US,D,20090304,000000,14.5589,14.9096,13.8389,14.7127,4011100.6820358,0
+RY.US,D,20090305,000000,14.311,14.505,13.692,13.8624,4367798.6619669,0
+RY.US,D,20090306,000000,14.0701,14.2102,13.7831,14.0818,4928391.8752723,0
+RY.US,D,20090309,000000,13.7831,13.9231,13.4872,13.5803,3968364.1806839,0
+RY.US,D,20090310,000000,14.124,15.7177,13.9495,15.6863,5800939.4972208,0
+RY.US,D,20090311,000000,15.8851,16.3788,15.5698,15.9929,4978803.4283935,0
+RY.US,D,20090312,000000,15.8323,16.9421,15.6383,16.849,4768172.3621416,0
+RY.US,D,20090313,000000,17.0048,17.1566,16.5131,16.9999,3653587.0109152,0
+RY.US,D,20090316,000000,17.47,17.8893,17.0851,17.0929,4211460.5729951,0
+RY.US,D,20090317,000000,17.2135,17.568,16.8686,17.5436,3933904.0353699,0
+RY.US,D,20090318,000000,17.5102,18.0636,16.9676,17.9265,6055603.5952513,0
+RY.US,D,20090319,000000,18.4427,18.4731,17.4583,17.5562,4919443.7735488,0
+RY.US,D,20090320,000000,17.6415,17.7345,17.0106,17.3799,3916918.4658917,0
+RY.US,D,20090323,000000,18.044,18.9903,17.9843,18.9903,6080314.2401135,0
+RY.US,D,20090324,000000,18.7885,18.957,18.2801,18.2948,5758328.5653511,0
+RY.US,D,20090325,000000,18.4309,18.9756,17.8932,18.4163,6413453.1392148,0
+RY.US,D,20090326,000000,18.7444,18.8052,18.1694,18.7738,4502774.6256034,0
+RY.US,D,20090327,000000,18.3007,18.6014,18.1292,18.2478,3923565.4813306,0
+RY.US,D,20090330,000000,17.5562,17.5622,16.9852,17.0929,4492674.9598474,0
+RY.US,D,20090331,000000,17.5846,18.0578,17.4456,17.7149,3952908.9254651,0
+RY.US,D,20090401,000000,17.5308,18.2723,17.1272,18.193,4606198.9598196,0
+RY.US,D,20090402,000000,19.1177,19.1177,18.671,18.7444,5031924.4238392,0
+RY.US,D,20090403,000000,18.7444,19.2871,18.6514,19.2009,4904429.5428531,0
+RY.US,D,20090406,000000,18.9815,19.0785,18.5475,19.0441,3491882.1026895,0
+RY.US,D,20090407,000000,18.4359,18.671,18.2086,18.4859,3971223.693853,0
+RY.US,D,20090408,000000,18.5847,18.8052,18.3614,18.6994,2778408.5551798,0
+RY.US,D,20090409,000000,19.4096,19.8141,19.3616,19.8141,3954583.1852286,0
+RY.US,D,20090413,000000,19.3742,20.5419,19.3742,20.3244,3240014.222642,0
+RY.US,D,20090414,000000,20.4577,21.0699,20.344,20.3851,4762305.3067388,0
+RY.US,D,20090415,000000,20.1648,20.9758,20.1648,20.9327,2789120.7549955,0
+RY.US,D,20090416,000000,21.2187,21.5224,20.8024,21.4382,3201371.4905896,0
+RY.US,D,20090417,000000,21.2912,22.0748,21.1443,21.7497,3535735.4578104,0
+RY.US,D,20090420,000000,21.2834,21.2834,20.5095,20.5556,4083476.6856512,0
+RY.US,D,20090421,000000,19.5868,20.775,19.2636,20.4978,4329711.2941287,0
+RY.US,D,20090422,000000,20.1775,20.8396,20.1334,20.3597,3676349.7974673,0
+RY.US,D,20090423,000000,20.4498,20.9278,20.3911,20.9229,3140685.6995055,0
+RY.US,D,20090424,000000,21.1325,21.5812,21.0277,21.3177,3538940.0318332,0
+RY.US,D,20090427,000000,20.7212,21.4146,20.7212,20.9396,2575939.5052747,0
+RY.US,D,20090428,000000,20.4283,21.0659,20.4283,20.8181,2153752.4463405,0
+RY.US,D,20090429,000000,21.1619,21.6664,21.1619,21.4734,2775503.1019561,0
+RY.US,D,20090430,000000,21.8789,22.1934,21.5018,21.6449,2883551.0474338,0
+RY.US,D,20090501,000000,21.6527,21.8163,21.5175,21.6948,1629239.5309373,0
+RY.US,D,20090504,000000,22.0612,22.6998,21.9064,22.6822,2478906.9639723,0
+RY.US,D,20090505,000000,22.4324,23.0455,22.4324,22.8526,2853157.1073868,0
+RY.US,D,20090506,000000,23.1043,23.6186,22.8859,23.5765,2772432.2645364,0
+RY.US,D,20090507,000000,23.887,23.982,22.7664,22.9691,2818122.2009466,0
+RY.US,D,20090508,000000,23.6871,23.8694,23.0739,23.8419,2288012.7660171,0
+RY.US,D,20090511,000000,23.2708,23.41,23.0455,23.1602,1710743.3129337,0
+RY.US,D,20090512,000000,23.5158,23.5158,22.4383,22.835,2017142.0376545,0
+RY.US,D,20090513,000000,22.4011,22.5049,21.4274,21.5224,3129706.0264836,0
+RY.US,D,20090514,000000,21.4382,22.3569,21.4382,22.1934,2745695.1528262,0
+RY.US,D,20090515,000000,22.1767,22.4324,21.6723,21.7007,2522609.2273585,0
+RY.US,D,20090518,000000,22.1474,22.7997,22.0964,22.738,1685625.3329217,0
+RY.US,D,20090519,000000,22.8467,23.1788,22.6596,22.9633,2532221.9285369,0
+RY.US,D,20090520,000000,23.1484,23.6979,23.1484,23.4354,3139354.4588155,0
+RY.US,D,20090521,000000,23.0495,23.2219,22.8712,22.9761,2763362.6768909,0
+RY.US,D,20090522,000000,23.1043,23.3874,22.835,23.0623,1551590.6299571,0
+RY.US,D,20090526,000000,23.1239,24.6892,23.0799,24.6824,3021704.0210604,0
+RY.US,D,20090527,000000,24.747,24.8381,23.982,23.982,2964108.4643079,0
+RY.US,D,20090528,000000,24.4894,25.1075,24.1858,24.9871,2677451.7123343,0
+RY.US,D,20090529,000000,24.9204,25.1036,23.9487,24.6383,4062212.5657654,0
+RY.US,D,20090601,000000,25.0654,25.3494,24.704,25.0575,2352807.6397524,0
+RY.US,D,20090602,000000,24.9919,25.5493,24.9919,25.42,2205493.1983714,0
+RY.US,D,20090603,000000,25.0575,25.0575,24.2975,24.4023,2184841.6125454,0
+RY.US,D,20090604,000000,24.5423,25.1908,24.3719,25.1075,2208239.3927395,0
+RY.US,D,20090605,000000,24.9919,25.0781,24.5864,24.8753,2830731.2145675,0
+RY.US,D,20090608,000000,24.7696,25.3554,24.5726,25.2436,2325175.2074248,0
+RY.US,D,20090609,000000,25.6325,25.7981,25.1575,25.3436,2035257.7324729,0
+RY.US,D,20090610,000000,25.4709,25.5052,24.747,25.1575,3043925.7358597,0
+RY.US,D,20090611,000000,25.1575,25.7021,25.1575,25.4641,2008740.1121344,0
+RY.US,D,20090612,000000,25.084,25.1702,24.8136,25.084,1277394.86254,0
+RY.US,D,20090615,000000,24.844,24.844,23.9664,24.4405,1724253.7725126,0
+RY.US,D,20090616,000000,24.5658,24.7216,24.0212,24.1789,1607516.0105065,0
+RY.US,D,20090617,000000,23.9742,24.2935,23.6549,23.8811,1922677.0349528,0
+RY.US,D,20090618,000000,23.7607,24.4326,23.7607,24.3787,1513292.9587584,0
+RY.US,D,20090619,000000,24.5776,24.8381,24.4463,24.7696,1674806.9605355,0
+RY.US,D,20090622,000000,24.2641,24.3239,23.9154,23.9664,1607130.1140489,0
+RY.US,D,20090623,000000,23.9487,24.1064,23.0916,23.4462,2336982.8223175,0
+RY.US,D,20090624,000000,23.7793,24.2435,23.7547,24.2259,2083286.5281015,0
+RY.US,D,20090625,000000,24.1946,24.656,23.9438,24.6246,2113390.5353604,0
+RY.US,D,20090626,000000,24.5237,25.4503,24.4581,25.2192,3185259.8030368,0
+RY.US,D,20090629,000000,25.2388,25.9636,25.2192,25.7873,2307695.5271385,0
+RY.US,D,20090630,000000,25.7638,25.9881,24.8665,25.0213,2138059.3237285,0
+RY.US,D,20090701,000000,25.3436,25.5355,24.9919,25.0654,1034360.7445249,0
+RY.US,D,20090702,000000,24.8509,25.3857,24.8509,25.0448,1339849.8561669,0
+RY.US,D,20090706,000000,24.9223,25.2544,24.7529,25.227,1334425.8670674,0
+RY.US,D,20090707,000000,25.2544,25.3935,24.0702,24.1064,2126992.8750482,0
+RY.US,D,20090708,000000,24.1113,24.2141,23.2806,23.6333,2483642.8731445,0
+RY.US,D,20090709,000000,23.8008,24.0624,23.4619,23.932,1685112.8460916,0
+RY.US,D,20090710,000000,23.8694,23.9878,23.4668,23.7724,1096321.6273435,0
+RY.US,D,20090713,000000,23.887,24.6774,23.5931,24.6774,1508442.709895,0
+RY.US,D,20090714,000000,25.1144,25.8842,24.9018,25.8186,2295268.2319553,0
+RY.US,D,20090715,000000,26.3877,26.6767,26.2535,26.5738,1717699.6580728,0
+RY.US,D,20090716,000000,26.3387,26.6954,26.2163,26.5798,1283442.6154904,0
+RY.US,D,20090717,000000,26.5856,26.9049,26.4504,26.7855,1624751.6980592,0
+RY.US,D,20090720,000000,27.1361,27.3977,26.9323,27.3496,1176609.5292312,0
+RY.US,D,20090721,000000,27.5241,27.6631,27.0734,27.3732,1773410.6517013,0
+RY.US,D,20090722,000000,27.1861,27.9452,27.1861,27.718,1862195.4218885,0
+RY.US,D,20090723,000000,27.4251,28.2253,27.4251,28.1891,2479925.8122917,0
+RY.US,D,20090724,000000,28.2067,28.7905,28.006,28.6299,2387657.7650845,0
+RY.US,D,20090727,000000,28.6358,29.0472,28.482,28.8817,1881446.3464978,0
+RY.US,D,20090728,000000,28.5486,28.9718,28.2019,28.5946,1744688.9296375,0
+RY.US,D,20090729,000000,28.3694,28.6612,28.0667,28.5144,1884931.665298,0
+RY.US,D,20090730,000000,28.9923,29.1638,28.6975,28.7641,2311149.1983456,0
+RY.US,D,20090731,000000,28.722,29.2842,28.6975,29.0766,2348419.8541041,0
+RY.US,D,20090803,000000,29.1804,29.8622,29.1804,29.7985,1457899.4619509,0
+RY.US,D,20090804,000000,29.9621,29.9621,29.2314,29.488,2579667.7959185,0
+RY.US,D,20090805,000000,29.4204,29.7926,29.3264,29.5125,2720783.3926144,0
+RY.US,D,20090806,000000,29.5801,29.6927,28.6466,28.7034,2234417.056675,0
+RY.US,D,20090807,000000,28.8385,29.1804,28.575,28.9433,2121808.7951222,0
+RY.US,D,20090810,000000,28.6789,28.9433,28.2635,28.5438,1741865.1476218,0
+RY.US,D,20090811,000000,28.1323,28.1695,27.3928,27.5035,2356347.0657279,0
+RY.US,D,20090812,000000,27.3546,28.2253,27.3546,27.906,2174587.7923844,0
+RY.US,D,20090813,000000,28.4752,28.9013,28.0187,28.575,2249482.3318757,0
+RY.US,D,20090814,000000,28.6524,28.7837,27.9618,28.4692,1755579.7852206,0
+RY.US,D,20090817,000000,27.7758,27.8071,27.2634,27.6289,1636205.0640873,0
+RY.US,D,20090818,000000,27.6435,28.1088,27.6181,27.9256,1029771.8435269,0
+RY.US,D,20090819,000000,27.4975,28.5251,27.3056,28.3459,1599208.0068755,0
+RY.US,D,20090820,000000,28.4036,28.9041,28.3557,28.8003,1725767.7525304,0
+RY.US,D,20090821,000000,28.9433,29.2725,28.7406,29.0531,1379037.7435324,0
+RY.US,D,20090824,000000,29.2842,29.5223,28.6975,28.8641,1858467.1312445,0
+RY.US,D,20090825,000000,28.9355,29.916,28.9355,29.825,2076903.9231985,0
+RY.US,D,20090826,000000,29.5419,29.819,28.9923,29.6927,2173898.6915672,0
+RY.US,D,20090827,000000,31.0131,32.2836,30.3275,31.9202,6328631.4643945,0
+RY.US,D,20090828,000000,31.927,32.1033,31.3755,31.4333,2340229.2528345,0
+RY.US,D,20090831,000000,30.5478,31.5871,30.4127,31.5264,3087331.9411171,0
+RY.US,D,20090901,000000,31.0562,31.6988,30.5547,30.7467,3055004.4352212,0
+RY.US,D,20090902,000000,30.3069,30.7124,30.0639,30.3588,2386071.3018696,0
+RY.US,D,20090903,000000,30.6144,31.0318,30.5361,30.9524,1895765.3510357,0
+RY.US,D,20090904,000000,31.0562,31.8262,31.0562,31.7654,1715003.4873196,0
+RY.US,D,20090908,000000,32.0799,32.5618,32.0005,32.217,2745449.1183122,0
+RY.US,D,20090909,000000,32.0975,32.3296,31.6753,31.7184,3089329.823042,0
+RY.US,D,20090910,000000,31.6077,32.0073,31.4137,31.736,2501463.5307242,0
+RY.US,D,20090911,000000,31.7223,32.2111,31.4491,31.8398,2316877.4126948,0
+RY.US,D,20090914,000000,31.4833,32.0142,31.1306,31.9652,1639391.2620882,0
+RY.US,D,20090915,000000,32.1151,32.5726,31.9437,32.5461,2516006.1101939,0
+RY.US,D,20090916,000000,32.7803,33.034,32.4776,32.985,2349870.5389357,0
+RY.US,D,20090917,000000,32.7675,33.224,32.6245,32.7371,2915653.9575077,0
+RY.US,D,20090918,000000,32.885,33.0261,32.7155,32.9115,1526145.9651132,0
+RY.US,D,20090921,000000,32.1387,32.4324,32.1033,32.3541,1164676.3448563,0
+RY.US,D,20090922,000000,32.8096,33.0926,32.5618,32.9908,1668458.0450058,0
+RY.US,D,20090923,000000,32.9663,33.5785,32.8497,32.8547,2796077.1001346,0
+RY.US,D,20090924,000000,32.9663,33.1388,31.8624,31.9486,2956733.554228,0
+RY.US,D,20090925,000000,31.9652,32.3374,31.7586,31.9545,1365625.2894031,0
+RY.US,D,20090928,000000,32.1151,32.8027,31.9319,32.7675,904666.86626408,0
+RY.US,D,20090929,000000,32.6676,32.8155,32.264,32.4022,1533618.8806427,0
+RY.US,D,20090930,000000,32.647,32.9428,32.1709,32.8155,1470260.3992776,0
+RY.US,D,20091001,000000,32.8547,32.9722,31.7302,31.7429,2131775.7451651,0
+RY.US,D,20091002,000000,31.1728,31.6636,30.9407,31.258,1765329.2856724,0
+RY.US,D,20091005,000000,31.6841,32.4324,31.3873,32.2111,1316566.415664,0
+RY.US,D,20091006,000000,32.5853,33.078,32.0661,32.1974,1791662.124903,0
+RY.US,D,20091007,000000,32.1151,32.453,31.7792,32.4138,1024119.175045,0
+RY.US,D,20091008,000000,32.7155,32.9046,32.4452,32.551,1104244.755407,0
+RY.US,D,20091009,000000,32.839,33.0722,32.7087,32.839,898587.4657206,0
+RY.US,D,20091012,000000,33.081,33.081,32.8693,32.9046,256078.03081848,0
+RY.US,D,20091013,000000,33.0456,33.1514,32.501,32.6294,956952.77360824,0
+RY.US,D,20091014,000000,33.2367,33.3817,32.9546,33.3415,907343.64010538,0
+RY.US,D,20091015,000000,33.1328,33.3601,33.0074,33.0878,1094847.4620396,0
+RY.US,D,20091016,000000,32.7567,33.1554,32.647,33.0672,1050119.2041032,0
+RY.US,D,20091019,000000,33.2974,33.7392,33.0202,33.6099,1318275.3856907,0
+RY.US,D,20091020,000000,33.6168,33.6168,32.8321,33.0074,1213331.9670061,0
+RY.US,D,20091021,000000,32.8096,33.5864,32.7891,33.0408,1999936.9768049,0
+RY.US,D,20091022,000000,32.5246,33.0878,32.1033,33.0672,2240771.0766552,0
+RY.US,D,20091023,000000,32.9722,32.985,32.3747,32.7019,1891715.4800102,0
+RY.US,D,20091026,000000,32.5314,32.9301,31.6684,31.9603,2122408.0576106,0
+RY.US,D,20091027,000000,31.8752,31.9084,30.7879,30.9945,2381840.7332966,0
+RY.US,D,20091028,000000,30.7545,30.7791,30.0395,30.3069,2274574.7896353,0
+RY.US,D,20091029,000000,30.6938,31.7958,30.3324,31.736,2285275.7596599,0
+RY.US,D,20091030,000000,31.4137,31.4137,30.497,30.8721,3147548.1227553,0
+RY.US,D,20091102,000000,31.1404,31.3481,30.4714,31.0974,2651438.4117049,0
+RY.US,D,20091103,000000,30.7203,31.3599,30.6144,31.307,1730541.4346364,0
+RY.US,D,20091104,000000,31.691,31.7654,31.1728,31.2071,2399927.8431922,0
+RY.US,D,20091105,000000,31.2384,31.9486,31.1992,31.927,1594261.7943427,0
+RY.US,D,20091106,000000,31.4275,31.8516,31.2266,31.4491,1794313.3764918,0
+RY.US,D,20091109,000000,32.2053,32.7675,32.2053,32.7625,1355042.7426301,0
+RY.US,D,20091110,000000,32.647,33.3151,32.6382,33.1456,2075188.8278311,0
+RY.US,D,20091111,000000,33.5541,33.9605,33.3533,33.4199,1704652.6825991,0
+RY.US,D,20091112,000000,33.3943,33.6892,33.1054,33.224,1980939.2329404,0
+RY.US,D,20091113,000000,33.3337,33.6892,33.1994,33.6657,1592913.1985211,0
+RY.US,D,20091116,000000,33.8508,34.0457,33.4737,33.6344,1586930.782537,0
+RY.US,D,20091117,000000,33.3533,33.793,33.1554,33.7804,1192655.8798177,0
+RY.US,D,20091118,000000,33.8832,33.9763,33.5864,33.7392,932253.35853708,0
+RY.US,D,20091119,000000,33.4091,33.461,32.9497,33.2416,1220686.459284,0
+RY.US,D,20091120,000000,32.8155,33.0926,32.8096,33.0408,1057641.1223575,0
+RY.US,D,20091123,000000,33.5991,33.9635,33.5991,33.7324,1257615.116859,0
+RY.US,D,20091124,000000,33.8244,33.89,33.1994,33.2475,1791587.5999257,0
+RY.US,D,20091125,000000,33.4737,33.799,33.4149,33.4679,1064375.9343449,0
+RY.US,D,20091127,000000,31.6684,32.8821,31.4216,32.6147,1239563.7381169,0
+RY.US,D,20091130,000000,32.8449,33.4149,32.8155,33.1926,1575678.5318586,0
+RY.US,D,20091201,000000,33.6569,33.844,33.4806,33.6951,1251238.6372966,0
+RY.US,D,20091202,000000,33.6226,33.8665,33.5021,33.75,1249422.4738093,0
+RY.US,D,20091203,000000,33.6168,33.9821,33.3699,33.4806,2686394.7096073,0
+RY.US,D,20091204,000000,33.7706,33.9224,32.2395,32.4658,4018972.7655943,0
+RY.US,D,20091207,000000,32.3424,32.7675,32.1033,32.2395,1578009.2239561,0
+RY.US,D,20091208,000000,31.9202,31.9437,31.2502,31.7792,2139334.415463,0
+RY.US,D,20091209,000000,31.8575,31.8624,31.2384,31.8104,1500454.2448652,0
+RY.US,D,20091210,000000,31.9789,32.1905,31.7047,32.1269,1252116.6027823,0
+RY.US,D,20091211,000000,32.1709,32.3374,31.5823,31.927,1160345.7290536,0
+RY.US,D,20091214,000000,31.8712,32.453,31.7792,32.2444,904618.88442938,0
+RY.US,D,20091215,000000,32.0975,32.0975,31.5009,31.6077,866930.68462025,0
+RY.US,D,20091216,000000,31.9202,32.1151,31.736,31.9437,1205488.4683705,0
+RY.US,D,20091217,000000,31.7116,31.7116,31.3246,31.4089,1158830.7281457,0
+RY.US,D,20091218,000000,31.4735,31.736,31.214,31.5577,1287766.0850625,0
+RY.US,D,20091221,000000,31.8154,32.3022,31.8154,32.1387,909046.48479161,0
+RY.US,D,20091222,000000,32.1269,32.7519,32.0446,32.6823,1212920.5482959,0
+RY.US,D,20091223,000000,32.8605,33.0722,32.453,32.5402,912416.44301059,0
+RY.US,D,20091224,000000,32.647,32.7155,32.4324,32.7087,269449.64934382,0
+RY.US,D,20091228,000000,32.7891,32.8449,32.4952,32.6078,510995.30959364,0
+RY.US,D,20091229,000000,32.9908,33.1514,32.7469,32.8321,813330.8917178,0
+RY.US,D,20091230,000000,32.501,32.6735,32.3541,32.5931,543484.11612521,0
+RY.US,D,20091231,000000,32.7625,33.0261,32.7371,32.8027,790209.7727407,0
+RY.US,D,20100104,000000,33.1388,33.3151,32.8547,33.2122,1242039.3966086,0
+RY.US,D,20100105,000000,33.3151,33.6168,32.8321,32.8929,1168521.0169716,0
+RY.US,D,20100106,000000,32.9301,32.9986,32.6823,32.8547,1166568.054211,0
+RY.US,D,20100107,000000,32.7723,32.8772,32.4952,32.7567,989357.86715166,0
+RY.US,D,20100108,000000,32.7625,32.936,32.6245,32.8547,737797.27502417,0
+RY.US,D,20100111,000000,32.8929,33.0074,32.6617,32.6803,915708.813582,0
+RY.US,D,20100112,000000,32.3482,32.6382,32.2444,32.6147,1044202.1250856,0
+RY.US,D,20100113,000000,32.7469,33.1514,32.6205,33.0878,993971.26951202,0
+RY.US,D,20100114,000000,33.0526,33.3855,33.0526,33.3415,851045.63466954,0
+RY.US,D,20100115,000000,33.2122,33.3278,32.5853,32.6823,1023924.1850361,0
+RY.US,D,20100119,000000,32.5667,32.9301,32.5461,32.885,794174.90988778,0
+RY.US,D,20100120,000000,32.264,32.407,32.0211,32.3952,1323619.7453624,0
+RY.US,D,20100121,000000,32.3678,32.453,31.8624,31.9016,2052921.1729773,0
+RY.US,D,20100122,000000,31.4216,31.4216,30.497,30.5831,2459043.5053032,0
+RY.US,D,20100125,000000,30.8848,30.8848,30.2129,30.4616,1702154.5645252,0
+RY.US,D,20100126,000000,30.2256,31.0621,29.825,30.6634,1758250.4337214,0
+RY.US,D,20100127,000000,30.5704,30.9025,30.3324,30.8103,1904513.3582996,0
+RY.US,D,20100128,000000,30.9524,31.0318,30.3324,30.7124,1711494.688047,0
+RY.US,D,20100129,000000,30.7741,30.7741,30.0277,30.0493,2391351.345465,0
+RY.US,D,20100201,000000,30.2736,30.5478,30.1237,30.4499,1219222.5028811,0
+RY.US,D,20100202,000000,30.5596,31.2649,30.4244,31.1522,1097088.3158084,0
+RY.US,D,20100203,000000,30.9739,31.112,30.6478,30.8525,835036.03612667,0
+RY.US,D,20100204,000000,30.6223,30.6223,30.1413,30.2687,1421331.1785811,0
+RY.US,D,20100205,000000,30.1757,30.3627,29.6702,30.2893,1986923.6907046,0
+RY.US,D,20100208,000000,30.3382,30.6879,30.0747,30.2256,1176508.4611114,0
+RY.US,D,20100209,000000,30.6008,31.0562,30.3872,30.8965,1387367.1858555,0
+RY.US,D,20100210,000000,30.8671,31.6792,30.8525,31.5343,1265212.5809807,0
+RY.US,D,20100211,000000,31.7116,32.1709,31.3364,32.0867,1304499.4946859,0
+RY.US,D,20100212,000000,31.7586,32.3159,31.7302,32.2699,975464.57378538,0
+RY.US,D,20100216,000000,32.4706,32.8096,32.4658,32.7155,1016212.3812232,0
+RY.US,D,20100217,000000,32.7723,33.1328,32.6823,33.1132,1193100.9879012,0
+RY.US,D,20100218,000000,33.0672,33.3855,33.034,33.3337,922772.35218154,0
+RY.US,D,20100219,000000,33.1554,33.6853,33.1054,33.5922,960930.16143652,0
+RY.US,D,20100222,000000,33.5129,33.6951,33.0614,33.2739,1003459.4220983,0
+RY.US,D,20100223,000000,33.1867,33.1867,32.264,32.4022,1267416.6827059,0
+RY.US,D,20100224,000000,32.4706,32.885,32.3424,32.5569,1055186.9025579,0
+RY.US,D,20100225,000000,32.1455,33.1994,31.9133,33.0456,1672883.6035878,0
+RY.US,D,20100226,000000,33.2171,33.3641,32.8263,33.1054,1264706.2194913,0
+RY.US,D,20100301,000000,33.2602,33.75,33.2602,33.702,1912186.3682887,0
+RY.US,D,20100302,000000,34.0252,34.5179,33.9821,34.3916,2061427.2292877,0
+RY.US,D,20100303,000000,34.1085,34.3396,33.75,33.9488,2261955.5671133,0
+RY.US,D,20100304,000000,34.1604,34.2123,33.988,34.1467,1079452.4393367,0
+RY.US,D,20100305,000000,34.3632,34.4993,34.2534,34.4504,1329612.3702475,0
+RY.US,D,20100308,000000,34.5463,35.039,34.5042,34.9009,1209747.6218662,0
+RY.US,D,20100309,000000,34.7824,34.9136,34.4788,34.6207,1574734.2085164,0
+RY.US,D,20100310,000000,34.4308,34.7197,34.3632,34.466,1179868.2104294,0
+RY.US,D,20100311,000000,34.3083,34.7589,34.1888,34.7383,916220.27952192,0
+RY.US,D,20100312,000000,34.8402,35.2771,34.8402,35.0616,1158139.5855482,0
+RY.US,D,20100315,000000,35.039,35.3593,34.8676,35.3319,768285.13696041,0
+RY.US,D,20100316,000000,35.3731,35.9579,35.3387,35.9314,1262967.6436516,0
+RY.US,D,20100317,000000,36.0665,36.1341,35.8834,36.0548,1468780.1086331,0
+RY.US,D,20100318,000000,35.9314,36.1391,35.8031,35.9187,854009.27862885,0
+RY.US,D,20100319,000000,36.0107,36.1391,35.7168,35.852,885376.1269409,0
+RY.US,D,20100322,000000,35.4896,35.8834,35.3731,35.7796,1392225.6018399,0
+RY.US,D,20100323,000000,35.9579,36.3154,35.8403,36.2928,1120483.0333322,0
+RY.US,D,20100324,000000,35.8658,36.0715,35.7042,35.7933,854694.29588572,0
+RY.US,D,20100325,000000,36.0235,36.3036,35.9431,36.1165,1177401.7399486,0
+RY.US,D,20100326,000000,36.0235,36.0548,35.2203,35.662,1485923.9160767,0
+RY.US,D,20100329,000000,35.852,35.8589,35.3937,35.6806,918272.26862223,0
+RY.US,D,20100330,000000,35.8197,36.0421,35.7717,35.8452,827852.03249537,0
+RY.US,D,20100331,000000,35.8834,36.0039,35.5004,35.7434,1260854.4011453,0
+RY.US,D,20100401,000000,35.9637,36.3908,35.9637,36.3644,887394.42666792,0
+RY.US,D,20100405,000000,36.4437,36.524,36.0665,36.2204,724429.74005923,0
+RY.US,D,20100406,000000,36.1165,36.5847,36.0039,36.336,810854.21233603,0
+RY.US,D,20100407,000000,36.477,36.477,35.7648,35.8452,963933.62010972,0
+RY.US,D,20100408,000000,35.5817,36.0489,35.2379,35.9921,837951.6982513,0
+RY.US,D,20100409,000000,35.9314,36.1704,35.7854,36.1645,923886.14328027,0
+RY.US,D,20100412,000000,36.1293,36.5309,35.9784,36.379,571439.1497242,0
+RY.US,D,20100413,000000,36.2204,36.4554,36.0597,36.3486,490398.851833,0
+RY.US,D,20100414,000000,36.5505,37.5976,36.4838,37.5712,1743237.2239158,0
+RY.US,D,20100415,000000,37.4046,37.8611,37.3341,37.48,1587805.6853525,0
+RY.US,D,20100416,000000,37.2195,37.7024,36.6583,37.0265,1716377.6053937,0
+RY.US,D,20100419,000000,36.6191,37.4321,36.5622,37.3899,1719391.2729679,0
+RY.US,D,20100420,000000,37.6975,37.8905,37.5476,37.6514,1931627.1784565,0
+RY.US,D,20100421,000000,37.6818,37.9483,37.3527,37.7092,1478511.2330631,0
+RY.US,D,20100422,000000,37.5378,37.8356,37.1117,37.7886,1698439.5454525,0
+RY.US,D,20100423,000000,37.5104,37.9091,37.3664,37.8121,1204990.2740018,0
+RY.US,D,20100426,000000,37.6896,38.0942,37.6896,38.0197,1341695.6254671,0
+RY.US,D,20100427,000000,37.7563,38.105,36.9334,36.9413,2006032.71159,0
+RY.US,D,20100428,000000,37.2812,37.3037,36.5132,36.8502,2072621.2892304,0
+RY.US,D,20100429,000000,37.1117,38.1256,37.1117,38.0393,1834554.8224402,0
+RY.US,D,20100430,000000,38.0393,38.1794,37.0588,37.0696,1817520.2502373,0
+RY.US,D,20100503,000000,37.4203,38.0001,37.3291,37.8846,1304298.3793363,0
+RY.US,D,20100504,000000,37.1813,37.2979,36.7581,36.8375,1947086.5172357,0
+RY.US,D,20100505,000000,36.3222,36.7111,35.8589,36.3957,2052050.3537223,0
+RY.US,D,20100506,000000,35.9853,36.0715,32.8213,34.5826,4717372.8707825,0
+RY.US,D,20100507,000000,34.8206,35.1967,33.7558,34.5737,7424872.4414201,0
+RY.US,D,20100510,000000,36.3154,36.6709,35.5219,35.8981,3330777.4778423,0
+RY.US,D,20100511,000000,35.6552,36.6425,35.6483,36.0597,2306880.856839,0
+RY.US,D,20100512,000000,36.4623,36.7043,36.1391,36.6651,1778493.6635075,0
+RY.US,D,20100513,000000,36.7327,36.9638,36.2145,36.3546,1427203.3384344,0
+RY.US,D,20100514,000000,35.8834,35.9686,35.1311,35.5082,2112876.0067501,0
+RY.US,D,20100517,000000,35.5004,35.7168,34.4562,35.2879,2287007.1892689,0
+RY.US,D,20100518,000000,35.7522,36.3604,35.3055,35.5288,2989750.160941,0
+RY.US,D,20100519,000000,35.137,35.7228,34.7589,35.5513,2838658.4261913,0
+RY.US,D,20100520,000000,34.3886,34.5395,33.4953,33.5403,4554134.5856271,0
+RY.US,D,20100521,000000,33.1514,34.273,32.7625,34.2055,5048577.1831449,0
+RY.US,D,20100524,000000,34.2055,34.37,33.8372,33.9028,1547243.6799127,0
+RY.US,D,20100525,000000,32.9046,33.8166,32.647,33.702,3765077.3978089,0
+RY.US,D,20100526,000000,34.273,34.6521,33.7636,33.9224,2486529.9503464,0
+RY.US,D,20100527,000000,33.7706,33.9224,32.5402,33.1612,3845725.6739019,0
+RY.US,D,20100528,000000,33.2543,33.3092,32.1317,32.2395,4467227.2323331,0
+RY.US,D,20100601,000000,31.7958,32.1651,31.4491,31.4961,3361772.7221581,0
+RY.US,D,20100602,000000,31.882,32.4608,31.5421,32.4608,2483222.2664235,0
+RY.US,D,20100603,000000,32.4776,32.6823,31.9084,32.2013,1641341.1621786,0
+RY.US,D,20100604,000000,31.8262,31.8262,30.8103,30.9063,2186908.9149972,0
+RY.US,D,20100607,000000,31.1356,31.2071,30.254,30.2805,2898710.2445237,0
+RY.US,D,20100608,000000,30.6066,30.9025,29.8504,30.8671,3842701.7974267,0
+RY.US,D,20100609,000000,31.4735,31.4785,30.5106,30.6008,2939937.8703083,0
+RY.US,D,20100610,000000,31.2266,31.4891,31.0768,31.4333,1684911.730742,0
+RY.US,D,20100611,000000,31.2042,31.5715,31.1728,31.4275,2495579.1201898,0
+RY.US,D,20100614,000000,31.9721,32.3854,31.7302,31.833,2588297.379931,0
+RY.US,D,20100615,000000,32.1837,32.6617,31.9437,32.6205,2090266.3537129,0
+RY.US,D,20100616,000000,32.4384,32.8987,32.4218,32.8213,2075683.9595294,0
+RY.US,D,20100617,000000,32.9115,32.9115,32.3541,32.6078,1983395.4945202,0
+RY.US,D,20100618,000000,32.7625,33.0878,32.6969,33.078,1486456.8207087,0
+RY.US,D,20100621,000000,33.2416,33.6168,32.7234,32.885,1526161.2784646,0
+RY.US,D,20100622,000000,33.0202,33.128,32.3904,32.4452,2242985.3872814,0
+RY.US,D,20100623,000000,32.0005,32.0446,31.1199,31.6195,3422617.7720978,0
+RY.US,D,20100624,000000,31.3824,31.5421,31.0729,31.214,1963524.8896204,0
+RY.US,D,20100625,000000,31.4411,31.5637,30.9455,31.354,2183986.1066419,0
+RY.US,D,20100628,000000,31.5519,31.5519,31.0768,31.159,1631828.5082299,0
+RY.US,D,20100629,000000,30.5361,30.5655,29.3264,29.5537,3045557.1182389,0
+RY.US,D,20100630,000000,29.5546,29.8474,29.2166,29.2715,2485110.9131079,0
+RY.US,D,20100701,000000,29.2186,29.5017,28.5946,29.1089,1948978.2265903,0
+RY.US,D,20100702,000000,29.2842,29.5223,29.0296,29.2431,2019347.1602698,0
+RY.US,D,20100706,000000,30.1413,30.443,29.8504,30.2687,2950134.5206237,0
+RY.US,D,20100707,000000,30.352,30.7007,30.2609,30.6811,1947172.2720041,0
+RY.US,D,20100708,000000,31.1728,31.2424,30.6478,31.159,2331365.8849892,0
+RY.US,D,20100709,000000,31.5637,32.1837,31.4137,32.1219,2426959.9921411,0
+RY.US,D,20100712,000000,32.1974,32.4384,31.9133,32.0505,1716099.9232866,0
+RY.US,D,20100713,000000,32.507,32.7019,32.2581,32.4608,1776452.9041983,0
+RY.US,D,20100714,000000,32.4706,32.6735,32.2836,32.4266,1289604.7081319,0
+RY.US,D,20100715,000000,32.3904,32.4884,31.7184,32.3482,1693793.4746091,0
+RY.US,D,20100716,000000,32.0005,32.0446,31.258,31.3824,1734438.1721468,0
+RY.US,D,20100719,000000,31.2756,31.5087,30.9211,31.1404,1690514.375609,0
+RY.US,D,20100720,000000,30.7791,31.4549,30.6683,31.4216,1361846.9751442,0
+RY.US,D,20100721,000000,31.785,31.785,30.3275,30.4127,2548204.9839372,0
+RY.US,D,20100722,000000,30.6811,30.7545,30.5174,30.6409,2197242.364586,0
+RY.US,D,20100723,000000,30.6409,30.8603,30.4313,30.7467,2332791.0475684,0
+RY.US,D,20100726,000000,30.8965,31.2218,30.7007,31.1356,1594688.5264044,0
+RY.US,D,20100727,000000,31.4491,31.7654,31.3755,31.5871,1411521.4456135,0
+RY.US,D,20100728,000000,31.6244,32.0407,31.6244,31.7792,1400467.2476144,0
+RY.US,D,20100729,000000,32.0583,32.3854,31.6577,31.927,1660233.7543629,0
+RY.US,D,20100730,000000,31.7654,32.3678,31.3824,32.0211,1506038.5137103,0
+RY.US,D,20100802,000000,32.4324,32.6676,32.361,32.6205,704877.65287054,0
+RY.US,D,20100803,000000,32.5931,32.6735,32.1455,32.2513,1036796.5883026,0
+RY.US,D,20100804,000000,32.3541,32.4706,31.9721,32.2836,839784.19598019,0
+RY.US,D,20100805,000000,32.2914,32.3424,31.691,31.7654,1020626.7100141,0
+RY.US,D,20100806,000000,31.3187,31.6244,30.9455,31.5637,1151952.9915443,0
+RY.US,D,20100809,000000,31.7526,32.0446,31.6312,31.9319,803103.61469941,0
+RY.US,D,20100810,000000,31.4275,31.7713,31.1904,31.6361,856340.99161648,0
+RY.US,D,20100811,000000,31.0445,31.1042,30.3872,30.5282,1200491.2113326,0
+RY.US,D,20100812,000000,30.2687,30.4244,30.0993,30.2461,1173498.8770976,0
+RY.US,D,20100813,000000,30.2736,30.6008,30.0747,30.1061,911676.29768834,0
+RY.US,D,20100816,000000,30.0689,30.1413,29.8504,30.0993,1102957.4129913,0
+RY.US,D,20100817,000000,30.5547,30.8525,30.1757,30.4362,1030149.5728638,0
+RY.US,D,20100818,000000,30.4783,30.9211,30.254,30.7741,1105381.0060879,0
+RY.US,D,20100819,000000,30.6879,30.828,30.1061,30.3275,1591701.4019728,0
+RY.US,D,20100820,000000,30.0277,30.2011,29.6663,30.0444,901599.09151459,0
+RY.US,D,20100823,000000,30.1677,30.2736,29.9611,30.0395,734896.92625104,0
+RY.US,D,20100824,000000,29.3587,29.3587,28.7337,28.9013,1872069.4709325,0
+RY.US,D,20100825,000000,28.7965,29.346,28.5036,29.1922,2286737.6742826,0
+RY.US,D,20100826,000000,28.3654,28.7641,28.3017,28.3821,2077762.4917723,0
+RY.US,D,20100827,000000,28.5544,29.3959,28.2019,29.3156,1723550.3792339,0
+RY.US,D,20100830,000000,29.3773,29.7074,29.299,29.5301,1535758.6662916,0
+RY.US,D,20100831,000000,29.4684,29.6594,29.105,29.2832,1467511.1422392,0
+RY.US,D,20100901,000000,29.8044,30.4676,29.8044,30.2991,2369321.5580045,0
+RY.US,D,20100902,000000,30.4362,30.5478,30.2991,30.443,1024802.1505217,0
+RY.US,D,20100903,000000,30.9573,31.3481,30.7791,31.0445,1126281.6890982,0
+RY.US,D,20100907,000000,30.9877,31.0014,30.5174,30.5968,1613446.3610955,0
+RY.US,D,20100908,000000,30.7418,31.4491,30.7418,31.0484,1295034.822572,0
+RY.US,D,20100909,000000,31.4667,31.6136,31.2336,31.3873,1023046.2195503,0
+RY.US,D,20100910,000000,31.4491,31.6508,31.1992,31.6244,800269.62378275,0
+RY.US,D,20100913,000000,32.0299,32.5794,32.0299,32.5402,1277245.8125854,0
+RY.US,D,20100914,000000,32.5569,32.8155,32.2053,32.3796,1708673.9687017,0
+RY.US,D,20100915,000000,32.1387,32.5246,31.7958,32.4452,1214689.7508387,0
+RY.US,D,20100916,000000,32.3424,32.4138,32.0338,32.3854,865672.94801747,0
+RY.US,D,20100917,000000,32.453,32.4824,31.9545,32.1317,902693.48570143,0
+RY.US,D,20100920,000000,32.2053,32.4218,32.0505,32.1523,1209985.4892594,0
+RY.US,D,20100921,000000,32.1769,32.3952,31.8154,31.9319,1889581.819702,0
+RY.US,D,20100922,000000,31.8262,32.1219,31.1904,31.3941,1724893.870605,0
+RY.US,D,20100923,000000,31.0014,31.5343,30.9279,31.1992,1332879.2185664,0
+RY.US,D,20100924,000000,31.6009,31.9545,31.6009,31.9133,1072606.3503284,0
+RY.US,D,20100927,000000,32.0799,32.2053,31.5715,31.6077,1113881.9579477,0
+RY.US,D,20100928,000000,31.5577,31.79,31.4089,31.6988,1261946.7535519,0
+RY.US,D,20100929,000000,31.7047,31.9319,31.546,31.691,1236906.3611874,0
+RY.US,D,20100930,000000,32.0975,32.2914,31.7184,31.9319,1715637.4600715,0
+RY.US,D,20101001,000000,32.1317,32.3228,31.8947,32.2758,1484730.4955502,0
+RY.US,D,20101004,000000,32.0739,32.3159,31.8516,32.0975,1207153.540123,0
+RY.US,D,20101005,000000,32.3796,32.9546,32.3228,32.8497,1387176.2794069,0
+RY.US,D,20101006,000000,33.0036,33.4453,32.9663,33.3033,1692517.3619845,0
+RY.US,D,20101007,000000,33.3943,33.3943,32.9781,33.078,1507275.8325111,0
+RY.US,D,20101008,000000,33.0878,33.2367,32.9428,33.1681,991932.55198299,0
+RY.US,D,20101011,000000,33.2288,33.4453,33.1612,33.268,535766.18697178,0
+RY.US,D,20101012,000000,33.2416,33.3601,33.1054,33.2974,1062693.5074607,0
+RY.US,D,20101013,000000,33.652,34.2123,33.652,33.7432,1550529.9251436,0
+RY.US,D,20101014,000000,33.8312,34.0457,33.4679,33.5785,1645273.6308425,0
+RY.US,D,20101015,000000,33.7804,33.8783,33.2367,33.5864,1710678.9968575,0
+RY.US,D,20101018,000000,33.3699,34.0007,33.3699,33.9419,1316018.1976804,0
+RY.US,D,20101019,000000,33.1554,33.5736,33.0456,33.4806,1774263.0949346,0
+RY.US,D,20101020,000000,33.4737,34.0545,33.4551,33.9821,1458410.9278909,0
+RY.US,D,20101021,000000,34.1663,34.2192,33.6726,33.9096,1857002.1539515,0
+RY.US,D,20101022,000000,33.75,33.75,33.128,33.2602,1110172.0433256,0
+RY.US,D,20101025,000000,33.5295,33.5922,33.1388,33.1994,918986.891692,0
+RY.US,D,20101026,000000,32.9497,33.3209,32.885,33.2122,887405.65645902,0
+RY.US,D,20101027,000000,32.9614,33.0261,32.5931,32.7723,872407.76000492,0
+RY.US,D,20101028,000000,32.9164,32.9164,32.4452,32.4776,1068016.4284403,0
+RY.US,D,20101029,000000,32.5294,32.8135,32.4286,32.6979,929031.42938255,0
+RY.US,D,20101101,000000,32.8772,33.078,32.5569,32.7155,719727.52026019,0
+RY.US,D,20101102,000000,32.9663,33.0153,32.8096,32.8693,405192.30144509,0
+RY.US,D,20101103,000000,32.9046,33.078,32.501,33.0456,966184.68277947,0
+RY.US,D,20101104,000000,33.5237,33.7764,33.3641,33.7324,956830.26679629,0
+RY.US,D,20101105,000000,33.7324,33.9635,33.6951,33.8508,837664.82813329,0
+RY.US,D,20101108,000000,33.75,33.7872,33.5403,33.6569,687963.54569938,0
+RY.US,D,20101109,000000,33.8312,33.8665,32.9663,33.1456,915154.47025788,0
+RY.US,D,20101110,000000,33.2054,33.2925,32.6823,33.1328,777943.77819329,0
+RY.US,D,20101111,000000,33.078,33.078,32.6245,32.7803,585094.57569725,0
+RY.US,D,20101112,000000,32.5177,32.5461,31.8516,32.1769,1208862.5101498,0
+RY.US,D,20101115,000000,32.3159,32.647,32.2444,32.2513,775154.70644102,0
+RY.US,D,20101116,000000,31.8398,31.9319,31.4216,31.7713,1387501.9433487,0
+RY.US,D,20101117,000000,31.6577,31.9084,31.4833,31.7526,840295.66192012,0
+RY.US,D,20101118,000000,32.2914,32.647,32.2111,32.453,1095785.6600412,0
+RY.US,D,20101119,000000,32.3482,33.3533,32.3482,33.3493,1562791.8361306,0
+RY.US,D,20101122,000000,33.176,33.3033,32.7155,32.9781,1219380.7408466,0
+RY.US,D,20101123,000000,32.6539,32.7371,32.264,32.3854,1063715.4184505,0
+RY.US,D,20101124,000000,32.7421,33.3337,32.7421,33.268,1154780.8571203,0
+RY.US,D,20101126,000000,33.0074,33.2367,32.985,33.1388,448389.224232,0
+RY.US,D,20101129,000000,33.1202,33.5295,32.7803,33.4032,1245739.1023297,0
+RY.US,D,20101130,000000,32.8507,33.1985,32.8282,32.8282,1105547.4111741,0
+RY.US,D,20101201,000000,33.4335,33.988,33.4199,33.9096,1641010.3937863,0
+RY.US,D,20101202,000000,33.9419,34.2897,33.8244,34.0409,1259447.614588,0
+RY.US,D,20101203,000000,32.6676,32.7469,32.2444,32.5667,2497816.9112882,0
+RY.US,D,20101206,000000,32.3541,32.4218,31.6684,31.9133,2007106.6879749,0
+RY.US,D,20101207,000000,32.3482,32.4022,31.7429,31.9437,1359742.9206488,0
+RY.US,D,20101208,000000,32.0211,32.1033,31.7488,31.882,885698.72821239,0
+RY.US,D,20101209,000000,32.0211,32.0211,31.6988,31.8026,927731.83628569,0
+RY.US,D,20101210,000000,31.8193,32.0505,31.7713,32.0073,868810.14329372,0
+RY.US,D,20101213,000000,32.2758,32.4138,32.0142,32.0739,936428.79904469,0
+RY.US,D,20101214,000000,32.0446,32.1033,31.8026,31.8624,1352715.1132028,0
+RY.US,D,20101215,000000,31.785,32.0446,31.4961,31.691,1307864.3484544,0
+RY.US,D,20101216,000000,31.691,31.7792,31.4137,31.5871,971201.33672921,0
+RY.US,D,20101217,000000,31.2952,31.4137,31.0621,31.1786,1671639.1385563,0
+RY.US,D,20101220,000000,31.0896,31.1786,30.6144,30.6527,1365141.3874959,0
+RY.US,D,20101221,000000,30.7418,31.1786,30.6331,31.1404,935857.10058888,0
+RY.US,D,20101222,000000,31.2502,31.4833,31.1522,31.3941,772378.90626005,0
+RY.US,D,20101223,000000,31.4049,31.5519,31.3413,31.5009,505211.96717907,0
+RY.US,D,20101227,000000,31.4137,31.4833,31.3599,31.4785,247996.66478957,0
+RY.US,D,20101228,000000,31.5205,31.6577,31.4833,31.6136,518282.42312501,0
+RY.US,D,20101229,000000,31.8272,31.929,31.7654,31.8771,1134585.6091689,0
+RY.US,D,20101230,000000,31.929,32.0534,31.8771,31.9388,558066.51030876,0
+RY.US,D,20101231,000000,31.9045,32.1621,31.8584,32.0749,644858.50302144,0
+RY.US,D,20110103,000000,32.2885,32.5177,32.1974,32.3424,560166.48124375,0
+RY.US,D,20110104,000000,32.453,32.5853,31.8859,32.0211,894827.52748355,0
+RY.US,D,20110105,000000,31.8947,32.1219,31.8624,32.0299,767185.63832307,0
+RY.US,D,20110106,000000,32.0975,32.1219,31.6136,31.7223,980340.34490136,0
+RY.US,D,20110107,000000,31.8859,32.1573,31.7792,32.0897,1209507.7126928,0
+RY.US,D,20110110,000000,31.9868,31.9937,31.6195,31.8712,992714.55379934,0
+RY.US,D,20110111,000000,32.1317,32.5618,32.0661,32.5246,1757508.2466189,0
+RY.US,D,20110112,000000,32.7723,32.9301,32.7469,32.885,885925.36581452,0
+RY.US,D,20110113,000000,32.8821,32.936,32.7371,32.7891,460676.6574715,0
+RY.US,D,20110114,000000,32.6969,33.3817,32.6969,33.3209,3386591.5813709,0
+RY.US,D,20110118,000000,33.5237,33.6226,33.3493,33.3855,871156.14874273,0
+RY.US,D,20110119,000000,33.4199,33.508,33.081,33.2122,1255835.7054153,0
+RY.US,D,20110120,000000,33.0456,33.2475,32.8693,33.2122,1221813.5219541,0
+RY.US,D,20110121,000000,33.461,33.5129,33.078,33.224,1141596.0614832,0
+RY.US,D,20110124,000000,32.885,32.9497,32.6901,32.8772,860882.93166986,0
+RY.US,D,20110125,000000,32.6078,32.9722,32.4884,32.7675,984409.6128386,0
+RY.US,D,20110126,000000,32.9046,32.9046,32.551,32.5667,805650.73549807,0
+RY.US,D,20110127,000000,32.7019,33.224,32.6333,32.9497,1071031.1169046,0
+RY.US,D,20110128,000000,32.8213,33.1867,32.507,32.6676,988660.59921358,0
+RY.US,D,20110131,000000,32.7763,33.0172,32.7253,32.8939,809069.69644182,0
+RY.US,D,20110201,000000,33.0722,33.5736,33.0614,33.5736,996820.57378017,0
+RY.US,D,20110202,000000,33.5462,33.6892,33.4335,33.4737,697480.2832084,0
+RY.US,D,20110203,000000,33.3533,33.8244,33.3533,33.75,903686.8117684,0
+RY.US,D,20110204,000000,33.89,34.0683,33.7872,34.0545,834196.86446475,0
+RY.US,D,20110207,000000,33.9635,34.1663,33.6344,33.7324,709408.36313283,0
+RY.US,D,20110208,000000,33.7254,33.7804,33.508,33.6442,1341723.1894998,0
+RY.US,D,20110209,000000,33.6892,33.9635,33.5668,33.6657,789832.04340384,0
+RY.US,D,20110210,000000,33.5364,33.9282,33.3493,33.8038,778307.21506878,0
+RY.US,D,20110211,000000,33.7392,34.2838,33.702,34.1085,605203.04799025,0
+RY.US,D,20110214,000000,34.1819,34.32,34.1604,34.273,548685.55118298,0
+RY.US,D,20110215,000000,34.2897,34.6325,34.2388,34.4719,629196.00711246,0
+RY.US,D,20110216,000000,34.6825,35.2153,34.6639,34.9009,1014129.7654199,0
+RY.US,D,20110218,000000,35.1526,35.5876,35.1106,35.4612,787347.19690126,0
+RY.US,D,20110222,000000,35.1478,35.6483,34.7951,34.9538,5267024.1839998,0
+RY.US,D,20110223,000000,34.5826,34.9754,34.4788,34.7667,1330885.4202018,0
+RY.US,D,20110224,000000,35.0664,35.7042,34.9714,35.2203,2071477.8923188,0
+RY.US,D,20110225,000000,35.4073,35.7648,35.3555,35.4543,832761.49298463,0
+RY.US,D,20110228,000000,35.809,35.9471,35.6698,35.8805,1471775.4001855,0
+RY.US,D,20110301,000000,35.809,35.9971,35.3995,35.5454,2089643.6107522,0
+RY.US,D,20110302,000000,35.5288,36.0665,35.5288,35.8981,1363446.7099304,0
+RY.US,D,20110303,000000,37.629,38.154,37.3389,37.8062,3962131.6466255,0
+RY.US,D,20110304,000000,37.6388,37.8111,37.4389,37.577,1512069.932419,0
+RY.US,D,20110307,000000,37.629,37.8748,37.3821,37.5418,1185544.3593835,0
+RY.US,D,20110308,000000,37.4457,38.3665,37.4203,38.1256,1720943.0259194,0
+RY.US,D,20110309,000000,38.2108,38.916,38.154,38.4145,2654858.3935387,0
+RY.US,D,20110310,000000,38.0001,38.0687,37.2048,37.3595,1950285.986808,0
+RY.US,D,20110311,000000,36.9227,37.7945,36.8747,37.677,1335563.1386384,0
+RY.US,D,20110314,000000,37.3762,37.8062,37.2979,37.7817,1290651.1204841,0
+RY.US,D,20110315,000000,36.3908,37.3693,36.1508,37.1068,2171073.8886614,0
+RY.US,D,20110316,000000,36.812,36.8306,35.9921,36.4956,2756692.1809798,0
+RY.US,D,20110317,000000,36.9628,37.195,36.6279,37.1705,1315075.9161184,0
+RY.US,D,20110318,000000,37.4605,37.4673,36.6837,36.91,1753625.8015699,0
+RY.US,D,20110321,000000,37.2459,37.67,37.1382,37.5124,1016576.8389888,0
+RY.US,D,20110322,000000,37.5838,37.7308,37.4281,37.484,607984.97351183,0
+RY.US,D,20110323,000000,37.4389,37.577,37.1382,37.48,659113.19148299,0
+RY.US,D,20110324,000000,37.5055,37.67,37.3291,37.4605,660542.43762251,0
+RY.US,D,20110325,000000,37.4507,37.5888,37.2126,37.2695,628097.52936522,0
+RY.US,D,20110328,000000,37.4575,37.577,37.2107,37.2253,481446.66654909,0
+RY.US,D,20110329,000000,37.2979,37.5623,37.1695,37.5172,590805.43491475,0
+RY.US,D,20110330,000000,37.7768,38.1598,37.6896,37.9277,837190.11423696,0
+RY.US,D,20110331,000000,38.0491,38.1481,37.8591,37.9609,764916.19963154,0
+RY.US,D,20110401,000000,38.1882,38.7436,38.1882,38.5771,935578.39759168,0
+RY.US,D,20110404,000000,38.5771,38.7005,38.1373,38.3568,843867.75637883,0
+RY.US,D,20110405,000000,38.3606,38.5595,38.1461,38.3136,543496.36680641,0
+RY.US,D,20110406,000000,38.5957,38.5957,38.0981,38.4419,800108.32314701,0
+RY.US,D,20110407,000000,38.3802,38.5713,38.1461,38.5027,1612714.3828941,0
+RY.US,D,20110408,000000,38.773,38.9004,38.5467,38.6947,772876.07973858,0
+RY.US,D,20110411,000000,38.7858,38.9504,38.3498,38.5771,723480.31226655,0
+RY.US,D,20110412,000000,38.2431,38.2882,37.7631,38.0159,738829.39491493,0
+RY.US,D,20110413,000000,38.295,38.5154,37.9023,38.4811,938258.23410328,0
+RY.US,D,20110414,000000,38.341,38.5663,38.1412,38.4126,812329.39853004,0
+RY.US,D,20110415,000000,38.2822,38.5909,38.2206,38.3372,471518.5103299,0
+RY.US,D,20110418,000000,38.0423,38.1148,37.4154,37.9493,1006390.3975744,0
+RY.US,D,20110419,000000,38.15,38.4126,38.0639,38.3136,561971.41493995,0
+RY.US,D,20110420,000000,38.6692,38.7936,38.389,38.5467,668044.95896491,0
+RY.US,D,20110421,000000,38.8602,38.968,38.6271,38.8377,843843.25501644,0
+RY.US,D,20110425,000000,38.8484,38.9474,38.534,38.5957,339454.12525769,0
+RY.US,D,20110426,000000,38.7005,38.968,38.6839,38.8426,464123.18244796,0
+RY.US,D,20110427,000000,38.9004,38.9122,38.2882,38.7583,781907.89445027,0
+RY.US,D,20110428,000000,38.7436,38.7936,38.5027,38.7583,492876.55210488,0
+RY.US,D,20110429,000000,38.5957,38.9248,38.4831,38.8788,854858.65919176,0
+RY.US,D,20110502,000000,38.7701,39.2325,38.6585,38.7975,621542.3940353,0
+RY.US,D,20110503,000000,38.82,39.0434,38.0159,38.2754,1952991.345572,0
+RY.US,D,20110504,000000,38.1461,38.15,37.4712,37.5456,1222478.121409,0
+RY.US,D,20110505,000000,37.195,37.3057,36.8042,37.1705,1503857.8924574,0
+RY.US,D,20110506,000000,37.5642,37.7768,36.955,37.3429,1090032.9443296,0
+RY.US,D,20110509,000000,37.4154,37.724,37.1646,37.7082,586530.96806747,0
+RY.US,D,20110510,000000,37.7817,37.9365,37.5163,37.7563,726118.29228407,0
+RY.US,D,20110511,000000,37.8062,37.9032,37.2939,37.5104,859426.12149764,0
+RY.US,D,20110512,000000,37.2625,37.621,36.8698,37.4644,878000.19597086,0
+RY.US,D,20110513,000000,37.3125,37.4242,36.8355,37.2479,695538.55023885,0
+RY.US,D,20110516,000000,37.0412,37.6084,36.9158,37.2939,578379.16062169,0
+RY.US,D,20110517,000000,37.1274,37.7082,37.0706,37.5946,820628.21415017,0
+RY.US,D,20110518,000000,37.621,38.15,37.4781,38.0207,1335922.4919534,0
+RY.US,D,20110519,000000,38.1882,38.2822,37.8062,38.2088,1050105.9325319,0
+RY.US,D,20110520,000000,37.9493,38.2372,37.7631,38.0903,1320202.8261989,0
+RY.US,D,20110523,000000,37.5398,37.8278,37.4595,37.5594,606007.50938879,0
+RY.US,D,20110524,000000,37.6818,37.8278,37.5398,37.6084,847564.3994297,0
+RY.US,D,20110525,000000,37.4154,37.8209,37.3497,37.7357,846342.3939804,0
+RY.US,D,20110526,000000,37.4291,37.4888,37.0706,37.2313,1406294.4883032,0
+RY.US,D,20110527,000000,36.5201,36.6151,36.2135,36.2566,2467455.6397243,0
+RY.US,D,20110531,000000,36.6465,36.7287,36.0087,36.1733,1826768.4936501,0
+RY.US,D,20110601,000000,36.1694,36.1694,34.7265,34.7589,2231110.3936422,0
+RY.US,D,20110602,000000,34.8147,35.1056,34.421,34.9146,1729989.1330925,0
+RY.US,D,20110603,000000,34.416,35.0342,34.2133,34.8627,1086050.4520508,0
+RY.US,D,20110606,000000,34.8147,34.9274,34.1017,34.275,1285143.4183964,0
+RY.US,D,20110607,000000,34.5806,34.8039,34.1761,34.3964,944147.74908822,0
+RY.US,D,20110608,000000,34.2211,34.4425,34.1301,34.2348,822970.13603879,0
+RY.US,D,20110609,000000,34.421,34.8676,34.1613,34.7315,1453107.4038231,0
+RY.US,D,20110610,000000,34.5885,34.658,34.0085,34.3288,1165056.1159734,0
+RY.US,D,20110613,000000,34.3288,34.4082,34.0213,34.275,801696.82814208,0
+RY.US,D,20110614,000000,34.6002,34.8911,34.5101,34.6315,932218.64827369,0
+RY.US,D,20110615,000000,34.4356,34.5326,33.7754,33.8891,1087248.9770278,0
+RY.US,D,20110616,000000,33.652,33.9008,33.4463,33.7999,1241237.9978803,0
+RY.US,D,20110617,000000,33.9596,34.4523,33.9596,34.2985,1509438.0777422,0
+RY.US,D,20110620,000000,34.372,34.658,34.1947,34.366,1181846.6954425,0
+RY.US,D,20110621,000000,34.6511,35.0694,34.4474,34.801,1255734.6372955,0
+RY.US,D,20110622,000000,34.6198,34.9666,34.5512,34.6198,624451.93081934,0
+RY.US,D,20110623,000000,34.1947,34.2495,33.7862,33.9596,1124565.5728407,0
+RY.US,D,20110624,000000,34.0457,34.1271,33.6834,33.7422,668692.20328809,0
+RY.US,D,20110627,000000,33.6412,33.9086,33.5041,33.7352,888413.27498739,0
+RY.US,D,20110628,000000,33.8548,34.323,33.843,34.2064,736716.15240863,0
+RY.US,D,20110629,000000,34.6639,34.8676,34.5385,34.8206,819915.63286061,0
+RY.US,D,20110630,000000,35.0498,35.2829,34.8941,35.2193,888544.96981024,0
+RY.US,D,20110701,000000,35.1997,35.6404,35.1674,35.5709,462057.92177634,0
+RY.US,D,20110705,000000,35.7228,35.8481,35.1918,35.2232,686891.61109473,0
+RY.US,D,20110706,000000,35.085,35.1438,34.8167,35.0566,835698.59380135,0
+RY.US,D,20110707,000000,35.3593,35.4857,35.0968,35.1497,743032.39945523,0
+RY.US,D,20110708,000000,34.8637,35.2692,34.8284,35.085,556053.31503223,0
+RY.US,D,20110711,000000,34.5992,34.7893,34.2711,34.4122,802625.83813277,0
+RY.US,D,20110712,000000,34.2084,34.4856,34.1859,34.2368,880398.26681495,0
+RY.US,D,20110713,000000,34.4034,34.9146,34.2348,34.3288,1021310.7063809,0
+RY.US,D,20110714,000000,34.5072,34.6678,34.1281,34.3014,742540.33042719,0
+RY.US,D,20110715,000000,34.5757,34.5757,34.1153,34.319,658550.68103808,0
+RY.US,D,20110718,000000,34.0889,34.1212,33.4101,33.7078,1134405.9325114,0
+RY.US,D,20110719,000000,34.1153,34.4856,34.0889,34.4582,827889.80542906,0
+RY.US,D,20110720,000000,34.7051,35.044,34.6501,34.943,1120034.8625784,0
+RY.US,D,20110721,000000,35.1605,35.6464,35.0782,35.4475,1105646.4375138,0
+RY.US,D,20110722,000000,35.4407,35.4407,34.898,35.0244,909288.43574523,0
+RY.US,D,20110725,000000,34.7843,35.0096,34.6188,34.8431,1057382.8371622,0
+RY.US,D,20110726,000000,34.7755,34.8637,34.325,34.3926,1120470.782651,0
+RY.US,D,20110727,000000,34.3014,34.3926,33.7078,33.7324,1557755.7852689,0
+RY.US,D,20110728,000000,33.751,34.2525,33.4904,34.0457,1217142.9497481,0
+RY.US,D,20110729,000000,33.5883,33.8479,33.2592,33.508,1364672.7989401,0
+RY.US,D,20110801,000000,34.1555,34.1555,33.3875,33.6726,563251.61112493,0
+RY.US,D,20110802,000000,33.5972,33.6216,32.2699,32.6979,2662753.9575695,0
+RY.US,D,20110803,000000,32.6803,33.2347,31.7145,33.1965,2412157.0856961,0
+RY.US,D,20110804,000000,32.647,32.6744,31.6204,32.2287,2974515.4179839,0
+RY.US,D,20110805,000000,32.3982,32.599,31.2913,31.8379,3805660.8419407,0
+RY.US,D,20110808,000000,30.5038,31.2717,30.1473,30.3608,3036520.1990767,0
+RY.US,D,20110809,000000,30.8907,31.927,30.3902,31.9084,4116206.4222463,0
+RY.US,D,20110810,000000,31.6312,31.7145,30.5547,31.0033,4519783.6755537,0
+RY.US,D,20110811,000000,31.163,32.4688,30.8711,32.3561,2757879.4761657,0
+RY.US,D,20110812,000000,32.7323,32.8351,31.927,32.1955,1896636.1702907,0
+RY.US,D,20110815,000000,32.6137,32.9036,32.4746,32.885,943019.6655281,0
+RY.US,D,20110816,000000,32.6137,32.647,32.2699,32.5716,1516554.7026269,0
+RY.US,D,20110817,000000,32.8135,33.1906,32.7391,32.8576,1248745.6236733,0
+RY.US,D,20110818,000000,31.9006,32.3434,31.3432,31.7556,2442973.6742444,0
+RY.US,D,20110819,000000,31.4187,31.8556,30.7095,30.8025,1968875.3746327,0
+RY.US,D,20110822,000000,31.5823,31.5823,30.441,30.5234,1963384.0067866,0
+RY.US,D,20110823,000000,30.9063,31.6371,30.2549,31.6312,1928889.1512092,0
+RY.US,D,20110824,000000,31.6528,32.4344,31.5069,32.3698,1658921.9105849,0
+RY.US,D,20110825,000000,32.8135,33.0956,31.7194,31.9662,2100411.9595234,0
+RY.US,D,20110826,000000,30.7349,31.355,30.1757,31.1082,3470120.8093251,0
+RY.US,D,20110829,000000,31.5127,31.6136,31.1581,31.3491,1639926.2085005,0
+RY.US,D,20110830,000000,31.2717,31.4069,30.7917,31.1768,1763942.9169171,0
+RY.US,D,20110831,000000,31.4687,31.9241,31.3285,31.8644,1292989.9797024,0
+RY.US,D,20110901,000000,32.0887,32.1955,31.3139,31.3795,1594307.7343971,0
+RY.US,D,20110902,000000,30.8505,31.2747,30.78,30.9573,962916.81357047,0
+RY.US,D,20110906,000000,30.4019,30.4284,30.1041,30.3843,1344785.8597988,0
+RY.US,D,20110907,000000,30.7418,31.1238,30.5234,31.0474,1425528.0577808,0
+RY.US,D,20110908,000000,30.8711,31.065,30.6017,30.8329,1027410.5247263,0
+RY.US,D,20110909,000000,30.491,30.5831,29.6545,29.7172,1889915.6507646,0
+RY.US,D,20110912,000000,29.3685,29.3989,28.6828,29.0678,2434275.6905954,0
+RY.US,D,20110913,000000,29.1814,29.488,28.9629,29.3176,1600372.8424793,0
+RY.US,D,20110914,000000,29.3881,29.3959,28.7896,28.9747,1752118.9677829,0
+RY.US,D,20110915,000000,29.4488,30.1473,29.3234,30.0473,1674816.1485464,0
+RY.US,D,20110916,000000,30.2941,30.5596,29.5017,29.5938,2254067.1493132,0
+RY.US,D,20110919,000000,29.0266,29.4625,28.7435,29.3303,1375169.5909448,0
+RY.US,D,20110920,000000,29.3989,29.7701,29.1932,29.488,1047077.9724963,0
+RY.US,D,20110921,000000,29.3509,29.8092,28.8003,28.8209,2157785.9831242,0
+RY.US,D,20110922,000000,27.8159,27.8159,26.8442,27.3977,2941066.9747586,0
+RY.US,D,20110923,000000,27.2056,28.0784,27.0734,27.9472,1537155.243948,0
+RY.US,D,20110926,000000,28.1088,28.9953,27.3036,28.9581,1791409.9650484,0
+RY.US,D,20110927,000000,29.5869,29.9611,29.2128,29.3176,1988438.6916125,0
+RY.US,D,20110928,000000,29.4488,29.4625,28.627,28.676,1240994.0051465,0
+RY.US,D,20110929,000000,29.1216,29.3577,28.5642,29.1138,1406229.1513369,0
+RY.US,D,20110930,000000,28.5692,29.0119,28.4222,28.5114,1449287.2330702,0
+RY.US,D,20111003,000000,28.2919,28.4095,27.5525,27.6201,2221522.1938262,0
+RY.US,D,20111004,000000,27.2144,27.2428,26.3593,27.1283,3207389.6377271,0
+RY.US,D,20111005,000000,27.2802,28.3115,26.8256,27.9981,4421539.3377031,0
+RY.US,D,20111006,000000,27.9452,28.8317,27.6778,28.8239,1943120.3591985,0
+RY.US,D,20111007,000000,29.0531,29.1618,28.3115,28.3645,1526485.9215164,0
+RY.US,D,20111010,000000,28.8963,29.2324,28.7965,29.1736,698392.9589575,0
+RY.US,D,20111011,000000,29.1138,29.1638,28.9267,29.0521,2073908.6316461,0
+RY.US,D,20111012,000000,29.5693,30.1345,29.4037,29.918,1799384.1376169,0
+RY.US,D,20111013,000000,29.7466,29.7466,29.0815,29.1814,1449443.4292555,0
+RY.US,D,20111014,000000,29.6418,29.6859,29.1784,29.4488,1032870.2449794,0
+RY.US,D,20111017,000000,29.4185,29.4949,28.8493,28.9013,824502.49207838,0
+RY.US,D,20111018,000000,28.9013,29.4273,28.8151,29.3176,1188335.472916,0
+RY.US,D,20111019,000000,29.3802,29.6702,28.8963,29.0149,1095572.2940103,0
+RY.US,D,20111020,000000,29.0472,29.4321,28.7191,29.2176,1597081.4927979,0
+RY.US,D,20111021,000000,29.63,29.8083,29.4949,29.7672,1290727.6872416,0
+RY.US,D,20111024,000000,29.9229,30.1845,29.8152,30.1697,1350359.9197429,0
+RY.US,D,20111025,000000,29.9444,29.9444,29.5644,29.5899,1121851.0260657,0
+RY.US,D,20111026,000000,29.917,30.2726,29.5899,30.1845,1213180.8752714,0
+RY.US,D,20111027,000000,30.9113,31.9476,30.9113,31.6949,2366425.2927917,0
+RY.US,D,20111028,000000,31.3941,31.7214,31.3354,31.498,1143578.6300567,0
+RY.US,D,20111031,000000,31.2316,31.4677,30.8289,30.8555,1302410.7535421,0
+RY.US,D,20111101,000000,29.6143,29.6203,29.103,29.154,2472687.7014851,0
+RY.US,D,20111102,000000,29.5243,29.7672,29.0276,29.2176,2085319.1202899,0
+RY.US,D,20111103,000000,29.5027,29.8024,29.0149,29.4419,2146441.8523368,0
+RY.US,D,20111104,000000,29.1344,29.1392,28.3047,28.534,1980640.1121412,0
+RY.US,D,20111107,000000,28.6006,28.7621,28.4654,28.6808,1359993.0387232,0
+RY.US,D,20111108,000000,28.7416,29.0776,28.58,29.0629,900612.91167832,0
+RY.US,D,20111109,000000,28.4458,28.4458,27.809,27.8169,2244108.3663911,0
+RY.US,D,20111110,000000,28.2175,28.2175,27.6249,27.9384,1689131.0695239,0
+RY.US,D,20111111,000000,28.1529,28.5182,28.1529,28.4409,822207.53113434,0
+RY.US,D,20111114,000000,28.389,28.6054,28.0873,28.4095,1112792.6682114,0
+RY.US,D,20111115,000000,28.1529,28.2401,27.8688,28.0314,1285232.2358351,0
+RY.US,D,20111116,000000,27.8276,28.2401,27.7043,27.7679,846625.18053801,0
+RY.US,D,20111117,000000,27.8394,27.863,26.8903,26.9843,2939937.8703083,0
+RY.US,D,20111118,000000,27.3046,27.331,26.6306,27.2428,1659433.3765248,0
+RY.US,D,20111121,000000,26.7286,27.187,26.4152,27.048,1984411.2801693,0
+RY.US,D,20111122,000000,26.9725,27.4114,26.8001,27.1978,1566549.7325874,0
+RY.US,D,20111123,000000,26.9255,26.9843,26.3535,26.3535,1238457.0932488,0
+RY.US,D,20111125,000000,26.3653,26.5337,26.1135,26.1292,817100.01796575,0
+RY.US,D,20111128,000000,27.2224,27.4868,26.7659,27.0823,1752392.5663295,0
+RY.US,D,20111129,000000,27.1165,27.6396,27.0352,27.5377,1401089.9905752,0
+RY.US,D,20111130,000000,28.4918,29.055,28.4222,29.0031,2457505.023923,0
+RY.US,D,20111201,000000,29.197,29.3293,28.5672,29.1854,2769846.3499139,0
+RY.US,D,20111202,000000,30.0933,30.3725,29.8152,30.1237,3470349.4887074,0
+RY.US,D,20111205,000000,30.5841,30.9573,30.4704,30.5606,2875276.7331761,0
+RY.US,D,20111206,000000,30.443,30.6056,30.2589,30.3461,1639899.6653579,0
+RY.US,D,20111207,000000,30.1962,31.0602,29.917,30.9259,1770213.2239092,0
+RY.US,D,20111208,000000,30.732,30.8123,29.9611,30.0551,1518146.2702923,0
+RY.US,D,20111209,000000,30.1061,30.78,30.0483,30.6713,1702421.0168412,0
+RY.US,D,20111212,000000,30.1962,30.1962,29.7446,29.9523,1380674.2303622,0
+RY.US,D,20111213,000000,30.0483,30.2521,29.2842,29.5771,1989673.9686331,0
+RY.US,D,20111214,000000,29.3949,29.6653,28.9904,29.1784,1838211.6507772,0
+RY.US,D,20111215,000000,29.5359,29.6203,29.0472,29.299,1220975.3711823,0
+RY.US,D,20111216,000000,29.3117,29.7446,29.1892,29.678,1845289.4818382,0
+RY.US,D,20111219,000000,29.7672,29.9033,29.4185,29.5644,1663450.5790669,0
+RY.US,D,20111220,000000,30.0062,30.3774,29.964,30.0865,2372592.4898837,0
+RY.US,D,20111221,000000,30.1482,30.2432,29.9033,30.1423,1415569.2748587,0
+RY.US,D,20111222,000000,30.2432,31.4687,30.2432,31.4216,2990514.8076257,0
+RY.US,D,20111223,000000,31.5871,32.0299,31.4627,31.7262,2030418.7134006,0
+RY.US,D,20111227,000000,31.7468,31.7782,31.5401,31.6087,452764.75919914,0
+RY.US,D,20111228,000000,31.8976,31.9417,31.1836,31.2796,1111840.1777484,0
+RY.US,D,20111229,000000,31.2982,31.8644,31.2923,31.785,1076073.2931068,0
+RY.US,D,20111230,000000,31.8193,32.2709,31.79,32.1425,1260026.4592745,0
+RY.US,D,20120103,000000,32.6539,32.9683,32.5824,32.8449,1863985.0422332,0
+RY.US,D,20120104,000000,32.7763,33.0526,32.6539,32.9575,1310031.698136,0
+RY.US,D,20120105,000000,32.6744,32.6921,32.1749,32.3776,1750776.4973017,0
+RY.US,D,20120106,000000,32.2111,32.2229,31.6018,31.9202,1868999.6544027,0
+RY.US,D,20120109,000000,31.978,32.2513,31.7694,32.2395,1030116.9043806,0
+RY.US,D,20120110,000000,32.6979,32.7253,32.4962,32.5432,1135669.7944547,0
+RY.US,D,20120111,000000,32.4344,32.6735,32.4158,32.5461,920999.06607843,0
+RY.US,D,20120112,000000,32.6969,32.8449,32.4226,32.6823,1018945.30402,0
+RY.US,D,20120113,000000,32.361,32.4158,31.9564,32.0897,1625966.5572777,0
+RY.US,D,20120117,000000,32.505,32.5461,32.0495,32.1817,1546234.0196042,0
+RY.US,D,20120118,000000,32.0329,32.7851,32.0123,32.7597,910918.79723439,0
+RY.US,D,20120119,000000,33.0202,33.2435,32.9702,33.1104,1379353.1985732,0
+RY.US,D,20120120,000000,32.9977,33.5188,32.9752,33.508,884902.43393466,0
+RY.US,D,20120123,000000,33.7422,34.366,33.6804,34.3083,1619248.0795319,0
+RY.US,D,20120124,000000,33.8685,34.0635,33.7166,33.8685,1529685.3910887,0
+RY.US,D,20120125,000000,33.7098,33.8312,33.365,33.792,919261.51112881,0
+RY.US,D,20120126,000000,34.0997,34.1251,33.4121,33.4943,1087440.9043665,0
+RY.US,D,20120127,000000,33.2514,33.7166,33.1034,33.3493,1288246.9242994,0
+RY.US,D,20120130,000000,32.9516,33.3885,32.8371,33.2778,1015586.5755921,0
+RY.US,D,20120131,000000,33.6559,33.7236,32.9957,33.3621,1172843.4656536,0
+RY.US,D,20120201,000000,33.6657,34.1065,33.652,33.9126,1153406.7390462,0
+RY.US,D,20120202,000000,33.8508,33.9469,33.4237,33.6736,1299035.6908726,0
+RY.US,D,20120203,000000,33.9889,34.2838,33.8587,34.1682,1102751.1931912,0
+RY.US,D,20120206,000000,33.9419,34.3406,33.9341,34.2133,674547.00800965,0
+RY.US,D,20120207,000000,34.2299,34.3916,33.7618,34.3034,803465.00979469,0
+RY.US,D,20120208,000000,34.3338,34.7167,34.1339,34.467,1254214.5319371,0
+RY.US,D,20120209,000000,34.513,34.6394,34.3132,34.3974,1532836.8788264,0
+RY.US,D,20120210,000000,34.0173,34.2966,33.7236,34.0527,1128794.0996335,0
+RY.US,D,20120213,000000,34.3034,34.4562,34.0723,34.2074,689328.47576262,0
+RY.US,D,20120214,000000,34.0997,34.1682,33.7862,34.1682,1115205.0315169,0
+RY.US,D,20120215,000000,34.32,34.3524,33.9194,34.0213,911259.77452768,0
+RY.US,D,20120216,000000,33.8998,34.3132,33.8861,34.0635,1922330.953209,0
+RY.US,D,20120217,000000,34.2162,34.2162,33.9341,34.0095,1149581.4638428,0
+RY.US,D,20120221,000000,34.1839,34.3524,33.893,34.2838,3077489.5396662,0
+RY.US,D,20120222,000000,34.1613,34.7246,34.1613,34.6012,1407017.2784938,0
+RY.US,D,20120223,000000,34.6061,34.7657,34.4376,34.7423,788890.78273195,0
+RY.US,D,20120224,000000,34.6717,34.9538,34.5365,34.8049,1180473.5982585,0
+RY.US,D,20120227,000000,34.5434,35.0968,34.2446,35.0606,1155079.9779195,0
+RY.US,D,20120228,000000,35.0968,35.617,35.0352,35.5738,1359661.2494409,0
+RY.US,D,20120229,000000,35.8452,36.0823,35.3437,35.8109,2905478.7458844,0
+RY.US,D,20120301,000000,36.238,37.0862,36.2066,36.6778,3401384.2789149,0
+RY.US,D,20120302,000000,36.5269,36.8296,36.0529,36.3536,1838260.653502,0
+RY.US,D,20120305,000000,36.1312,36.5309,35.9197,36.428,1096942.3285241,0
+RY.US,D,20120306,000000,35.7894,36.2644,35.5954,35.7482,1485053.0968217,0
+RY.US,D,20120307,000000,35.708,35.708,35.2242,35.5964,1255455.9342983,0
+RY.US,D,20120308,000000,35.9167,36.6269,35.8178,36.5671,1208459.2585604,0
+RY.US,D,20120309,000000,36.6014,36.8237,36.3644,36.5309,1367025.9506198,0
+RY.US,D,20120312,000000,36.4946,36.6229,36.2066,36.4417,1032194.4157334,0
+RY.US,D,20120313,000000,36.4672,37.3547,36.4466,37.3399,1322131.2875972,0
+RY.US,D,20120314,000000,37.3203,37.671,36.8443,37.0148,1322716.2576243,0
+RY.US,D,20120315,000000,36.8884,37.575,36.8502,37.3703,1211023.7344908,0
+RY.US,D,20120316,000000,37.4164,37.6152,37.243,37.3165,1268725.4638137,0
+RY.US,D,20120319,000000,37.2136,37.6388,37.1568,37.5447,1222528.1450238,0
+RY.US,D,20120320,000000,37.1049,37.3929,36.8502,37.3087,844212.81723252,0
+RY.US,D,20120321,000000,37.2499,37.575,37.0216,37.3165,923627.85808506,0
+RY.US,D,20120322,000000,36.8365,37.0432,36.7865,36.9246,894792.81722016,0
+RY.US,D,20120323,000000,36.8179,37.0216,36.6641,36.9892,1055171.5892064,0
+RY.US,D,20120326,000000,37.2969,37.7338,37.2783,37.7171,1045723.251334,0
+RY.US,D,20120327,000000,37.7044,37.9649,37.5447,37.5633,756534.69191333,0
+RY.US,D,20120328,000000,37.484,37.5946,37.1372,37.4516,1025431.0188231,0
+RY.US,D,20120329,000000,37.243,37.3291,36.5309,37.0148,2413184.1011363,0
+RY.US,D,20120330,000000,37.1215,37.2381,36.8551,36.9804,821680.75184292,0
+RY.US,D,20120402,000000,36.7356,37.7338,36.7356,37.7044,1459249.0786627,0
+RY.US,D,20120403,000000,36.8296,37.1783,36.4613,36.6749,2859717.3471671,0
+RY.US,D,20120404,000000,36.1469,36.6885,36.0823,36.5034,1362900.5337271,0
+RY.US,D,20120405,000000,36.4486,36.6269,36.2302,36.4251,752781.89990698,0
+RY.US,D,20120409,000000,35.9402,36.3026,35.8511,36.1038,794599.60016924,0
+RY.US,D,20120410,000000,36.0175,36.1361,35.3211,35.4612,1542187.2112492,0
+RY.US,D,20120411,000000,35.7159,35.9461,35.6297,35.7228,1308753.5437313,0
+RY.US,D,20120412,000000,35.9755,36.5583,35.8295,36.3868,1196965.0569284,0
+RY.US,D,20120413,000000,36.335,36.379,35.6208,35.6924,1025391.2041092,0
+RY.US,D,20120416,000000,35.8393,35.9784,35.5729,35.8599,926223.98160849,0
+RY.US,D,20120417,000000,36.3536,36.6817,36.0959,36.5113,1152636.987911,0
+RY.US,D,20120418,000000,36.4486,36.9236,36.3076,36.6269,825853.12968023,0
+RY.US,D,20120419,000000,36.6269,36.8756,36.476,36.6611,1177932.6028004,0
+RY.US,D,20120420,000000,36.8159,36.9129,36.6269,36.7013,837431.04430047,0
+RY.US,D,20120423,000000,36.3202,36.7013,36.2056,36.6317,1377567.6617889,0
+RY.US,D,20120424,000000,36.6671,36.9804,36.6367,36.7934,844031.09879478,0
+RY.US,D,20120425,000000,37.1313,37.2616,36.9902,37.2077,1012795.4620597,0
+RY.US,D,20120426,000000,37.1587,37.2743,36.7473,36.9942,1024486.6954809,0
+RY.US,D,20120427,000000,37.0814,37.4428,36.9462,37.3831,771364.14150099,0
+RY.US,D,20120430,000000,37.1392,37.243,36.7679,37.1979,713002.91717374,0
+RY.US,D,20120501,000000,37.0666,37.2939,36.5799,37.0951,846595.57472512,0
+RY.US,D,20120502,000000,36.8551,36.9678,36.4544,36.7787,797135.4911768,0
+RY.US,D,20120503,000000,36.8218,36.9804,36.2644,36.3202,965750.80448712,0
+RY.US,D,20120504,000000,36.0127,36.1606,35.2153,35.4906,1935490.2265936,0
+RY.US,D,20120507,000000,35.279,35.7894,35.279,35.6297,795584.75911542,0
+RY.US,D,20120508,000000,35.3515,35.4201,34.468,34.8803,1721508.5990346,0
+RY.US,D,20120509,000000,34.3328,34.6365,34.0193,34.3014,1512465.0168877,0
+RY.US,D,20120510,000000,34.5777,35.0498,34.4856,34.6815,980647.63282136,0
+RY.US,D,20120511,000000,34.5013,35.0556,34.3269,34.6815,906706.60468319,0
+RY.US,D,20120514,000000,34.1281,34.417,34.0751,34.1231,1089814.4738483,0
+RY.US,D,20120515,000000,34.0311,34.1301,33.703,33.7754,1132341.6927298,0
+RY.US,D,20120516,000000,33.7754,34.1506,33.5452,33.703,1146804.6427717,0
+RY.US,D,20120517,000000,33.5619,33.6314,32.7401,32.7715,1645203.1894257,0
+RY.US,D,20120518,000000,33.034,33.3445,32.4412,32.5755,1899058.7424971,0
+RY.US,D,20120521,000000,32.6235,33.1104,32.5236,33.0624,695761.10428057,0
+RY.US,D,20120522,000000,32.982,33.2671,32.6235,32.8273,1427730.1177258,0
+RY.US,D,20120523,000000,32.5578,33.316,32.1719,33.2778,1881710.7570337,0
+RY.US,D,20120524,000000,32.8743,33.0182,31.6802,32.1778,2179971.96677,0
+RY.US,D,20120525,000000,31.9848,31.9848,31.3589,31.4167,1865430.6226144,0
+RY.US,D,20120529,000000,31.9094,32.1523,31.7419,32.0465,1483942.3683933,0
+RY.US,D,20120530,000000,31.6802,31.929,31.402,31.6302,1244208.7880704,0
+RY.US,D,20120531,000000,31.8066,32.1709,31.45,32.0113,2306763.4544775,0
+RY.US,D,20120601,000000,31.4167,31.6116,30.8075,30.9083,1923639.7343167,0
+RY.US,D,20120604,000000,30.923,31.0396,30.1149,30.6595,2156646.669773,0
+RY.US,D,20120605,000000,30.7144,31.2522,30.6282,31.1875,1306176.8171197,0
+RY.US,D,20120606,000000,31.5901,31.7517,31.4295,31.7517,1308884.217664,0
+RY.US,D,20120607,000000,32.1201,32.2571,31.8506,31.9094,1109871.9016363,0
+RY.US,D,20120608,000000,31.5431,31.9456,31.3941,31.5274,1464847.6399693,0
+RY.US,D,20120611,000000,31.9398,31.9456,31.1316,31.1464,1230949.467456,0
+RY.US,D,20120612,000000,31.3276,31.6753,31.1865,31.6518,1088549.5910148,0
+RY.US,D,20120613,000000,31.4519,32.2366,31.4099,31.8614,1170688.3666532,0
+RY.US,D,20120614,000000,32.0299,32.1014,31.7272,32.0073,960769.88169088,0
+RY.US,D,20120615,000000,32.0073,32.3032,31.8614,32.2973,1191622.7390368,0
+RY.US,D,20120618,000000,32.0759,32.5108,31.8947,31.977,1416798.4265386,0
+RY.US,D,20120619,000000,32.2758,33.4913,32.2277,33.4013,1799505.6235387,0
+RY.US,D,20120620,000000,33.4081,33.6197,32.9565,33.4767,1017109.7436208,0
+RY.US,D,20120621,000000,33.3445,33.5619,32.0525,32.0887,1429384.9805773,0
+RY.US,D,20120622,000000,32.0613,32.7803,32.0142,32.6235,972070.11420401,0
+RY.US,D,20120625,000000,32.1317,32.31,31.6802,31.8859,897273.58016234,0
+RY.US,D,20120626,000000,31.882,32.1847,31.5675,32.1093,899174.4775279,0
+RY.US,D,20120627,000000,32.1719,32.3854,31.9094,32.2425,581310.13609781,0
+RY.US,D,20120628,000000,31.8164,31.8692,31.3344,31.8556,1213645.3802668,0
+RY.US,D,20120629,000000,32.8743,33.0251,32.5961,32.9565,1193422.5682825,0
+RY.US,D,20120702,000000,33.074,33.2259,32.8801,33.1828,370332.98810211,0
+RY.US,D,20120703,000000,33.5237,33.9645,33.3503,33.9645,1077937.4384288,0
+RY.US,D,20120705,000000,34.0507,34.2309,33.7902,33.9851,1145091.5891844,0
+RY.US,D,20120706,000000,33.6461,33.7196,33.1338,33.3621,930492.32311516,0
+RY.US,D,20120709,000000,33.2445,33.3757,32.8478,33.2014,683804.43943336,0
+RY.US,D,20120710,000000,33.2259,33.5119,32.7675,33.0065,816459.91987326,0
+RY.US,D,20120711,000000,33.0144,33.4189,33.0144,33.2729,798047.1460358,0
+RY.US,D,20120712,000000,32.9115,33.0828,32.6617,32.9888,646278.56115007,0
+RY.US,D,20120713,000000,33.1211,33.4189,33.1211,33.2827,513282.10341688,0
+RY.US,D,20120716,000000,33.2827,33.2827,32.9252,33.1132,661616.41400735,0
+RY.US,D,20120717,000000,33.1985,33.3621,33.1132,33.2827,652869.42763347,0
+RY.US,D,20120718,000000,33.2563,33.4189,33.2171,33.3435,675492.35224193,0
+RY.US,D,20120719,000000,33.4571,33.75,33.4571,33.5962,693052.68284618,0
+RY.US,D,20120720,000000,33.2778,33.4267,33.081,33.2827,841415.57835944,0
+RY.US,D,20120723,000000,32.6313,32.7499,32.1778,32.601,1046164.2758571,0
+RY.US,D,20120724,000000,32.7253,32.8273,32.1915,32.3924,734989.8272501,0
+RY.US,D,20120725,000000,32.5432,32.5549,32.0035,32.2924,726136.66830585,0
+RY.US,D,20120726,000000,32.7391,32.8801,32.4706,32.7715,709430.82271502,0
+RY.US,D,20120727,000000,33.077,33.8088,32.8987,33.5061,1041559.0406176,0
+RY.US,D,20120730,000000,33.4267,33.7578,33.4267,33.5825,519231.8509177,0
+RY.US,D,20120731,000000,33.6168,33.8156,33.2171,33.2641,537984.58115835,0
+RY.US,D,20120801,000000,33.5629,33.6089,33.0212,33.077,570020.11248567,0
+RY.US,D,20120802,000000,32.8576,33.2778,32.6313,32.8507,643337.37677294,0
+RY.US,D,20120803,000000,33.4571,33.7578,33.4405,33.5011,578913.08614381,0
+RY.US,D,20120806,000000,33.6461,33.6863,33.4189,33.4345,235359.06624588,0
+RY.US,D,20120807,000000,33.7902,33.9909,33.7324,33.8802,1222305.5909822,0
+RY.US,D,20120808,000000,33.7902,33.9204,33.4013,33.5962,493956.65383032,0
+RY.US,D,20120809,000000,33.5011,33.7,33.4189,33.5766,411024.64658445,0
+RY.US,D,20120810,000000,33.3915,33.6461,33.27,33.6216,370727.05168057,0
+RY.US,D,20120813,000000,33.5374,33.555,33.077,33.3552,586144.0507197,0
+RY.US,D,20120814,000000,33.5825,34.3162,33.4708,34.0977,1478897.1295207,0
+RY.US,D,20120815,000000,34.0625,34.7285,34.0399,34.6629,1061216.2794866,0
+RY.US,D,20120816,000000,34.7069,35.2477,34.5571,35.2477,993704.81719601,0
+RY.US,D,20120817,000000,35.1615,35.5151,35.1507,35.4935,876589.32585313,0
+RY.US,D,20120820,000000,35.2986,35.4622,35.1438,35.2477,674107.0043767,0
+RY.US,D,20120821,000000,35.4181,35.7952,35.3779,35.4827,740392.37765751,0
+RY.US,D,20120822,000000,35.1879,35.3457,34.9284,35.1037,572047.6002236,0
+RY.US,D,20120823,000000,35.0724,35.0762,34.6873,34.8363,586880.11248156,0
+RY.US,D,20120824,000000,34.8441,35.5474,34.8294,35.2741,591160.70466943,0
+RY.US,D,20120827,000000,35.4221,35.4347,35.1879,35.3329,419665.46038797,0
+RY.US,D,20120828,000000,35.7904,36.1655,35.6287,35.6708,1000924.5519808,0
+RY.US,D,20120829,000000,35.76,36.0685,35.6091,35.8805,617219.94535335,0
+RY.US,D,20120830,000000,35.9961,36.4133,35.8109,36.0597,1556106.0268679,0
+RY.US,D,20120831,000000,36.3654,36.8032,35.6248,36.4388,1541225.5327753,0
+RY.US,D,20120904,000000,36.5338,36.5808,36.0283,36.2194,768784.35221915,0
+RY.US,D,20120905,000000,36.0861,36.6405,35.7042,36.5152,1107201.2531356,0
+RY.US,D,20120906,000000,36.7679,37.052,36.7523,37.0108,997428.00338947,0
+RY.US,D,20120907,000000,37.1029,37.434,37.052,37.3889,757985.37674495,0
+RY.US,D,20120910,000000,37.2979,37.7318,37.2979,37.5496,705914.8772118,0
+RY.US,D,20120911,000000,37.7729,37.7866,37.193,37.3165,995683.30220914,0
+RY.US,D,20120912,000000,37.434,37.434,36.7905,36.9306,1151574.2413173,0
+RY.US,D,20120913,000000,36.9119,37.6034,36.7571,37.4595,951262.33219275,0
+RY.US,D,20120914,000000,37.7259,37.9747,37.4967,37.5956,908404.34491893,0
+RY.US,D,20120917,000000,37.4644,37.7367,37.2831,37.3674,547218.53210977,0
+RY.US,D,20120918,000000,37.2705,37.6808,37.243,37.6358,584884.27233672,0
+RY.US,D,20120919,000000,37.6681,38.0188,37.6172,37.8366,605371.49485669,0
+RY.US,D,20120920,000000,37.4644,37.8209,37.4125,37.7866,602199.58931705,0
+RY.US,D,20120921,000000,37.8963,37.9355,37.3361,37.3497,710267.95259675,0
+RY.US,D,20120924,000000,37.2048,37.4213,36.9746,37.3165,759620.8426846,0
+RY.US,D,20120925,000000,37.3429,37.816,37.1127,37.2577,920217.06426209,0
+RY.US,D,20120926,000000,36.9236,37.3037,36.9236,37.0628,528863.94900799,0
+RY.US,D,20120927,000000,37.1979,37.7082,37.1333,37.6172,626292.59566902,0
+RY.US,D,20120928,000000,37.3429,37.4644,37.0833,37.3497,850492.31223552,0
+RY.US,D,20121001,000000,37.6612,38.1236,37.5633,37.6094,663957.31500588,0
+RY.US,D,20121002,000000,37.7259,37.913,37.4281,37.581,378465.398636,0
+RY.US,D,20121003,000000,37.5633,37.6808,37.3165,37.5182,362915.20063798,0
+RY.US,D,20121004,000000,37.7641,38.1941,37.7367,38.1304,571648.43219463,0
+RY.US,D,20121005,000000,38.4625,38.6173,38.0639,38.1814,556326.91357894,0
+RY.US,D,20121008,000000,38.0579,38.0971,37.8827,38.0403,270781.91092388,0
+RY.US,D,20121009,000000,38.245,38.292,37.8101,38.0061,505119.06618,0
+RY.US,D,20121010,000000,37.8366,38.0061,37.6486,37.6868,1032460.8680494,0
+RY.US,D,20121011,000000,37.9669,38.0521,37.6534,37.7514,414821.33686509,0
+RY.US,D,20121012,000000,37.7935,37.8278,37.5496,37.7142,487516.87908166,0
+RY.US,D,20121015,000000,37.8503,38.1452,37.7367,37.9855,475863.41859404,0
+RY.US,D,20121016,000000,37.9051,38.2392,37.9003,38.1177,966998.3321889,0
+RY.US,D,20121017,000000,38.3068,38.6957,38.292,38.6839,831721.20597308,0
+RY.US,D,20121018,000000,38.5663,38.9248,38.5056,38.772,938023.42938035,0
+RY.US,D,20121019,000000,38.441,38.4939,38.1177,38.3264,981550.09966946,0
+RY.US,D,20121022,000000,38.1177,38.441,38.1177,38.3979,1027204.3049262,0
+RY.US,D,20121023,000000,38.1569,38.197,37.527,37.7044,1284532.9261168,0
+RY.US,D,20121024,000000,37.9355,37.9747,37.5075,37.6514,651825.05706151,0
+RY.US,D,20121025,000000,37.8875,38.0579,37.6202,37.6202,1074682.8407911,0
+RY.US,D,20121026,000000,37.578,37.7416,37.3733,37.4291,636228.91900901,0
+RY.US,D,20121031,000000,37.3733,37.7915,37.3429,37.484,698351.10246341,0
+RY.US,D,20121101,000000,37.527,38.0717,37.3977,37.9669,486868.61386838,0
+RY.US,D,20121102,000000,38.2049,38.248,37.8209,37.9855,577459.3386419,0
+RY.US,D,20121105,000000,37.7847,38.1099,37.6916,37.8346,478299.26237184,0
+RY.US,D,20121106,000000,38.0061,38.0971,37.718,37.8621,1187926.095986,0
+RY.US,D,20121107,000000,37.6984,37.7288,37.1382,37.1852,787117.49662884,0
+RY.US,D,20121108,000000,37.0412,37.3301,36.6063,36.6063,987252.79176615,0
+RY.US,D,20121109,000000,36.3898,36.8561,36.3898,36.6513,951949.39122982,0
+RY.US,D,20121112,000000,36.7914,36.8502,36.6209,36.7611,541997.70014011,0
+RY.US,D,20121113,000000,36.4084,37.05,36.4084,36.6974,739560.35222628,0
+RY.US,D,20121114,000000,36.6573,36.8756,36.1851,36.2252,756294.7827399,0
+RY.US,D,20121115,000000,36.1518,36.5328,35.7639,36.1459,1017840.7009322,0
+RY.US,D,20121116,000000,36.3222,36.5132,35.9579,36.5132,896059.74183383,0
+RY.US,D,20121119,000000,36.9972,37.3223,36.9972,37.2705,926142.31040052,0
+RY.US,D,20121120,000000,37.2783,37.912,37.2371,37.8425,991571.15688772,0
+RY.US,D,20121121,000000,37.7788,38.0579,37.7122,38.0061,636070.68104357,0
+RY.US,D,20121123,000000,38.1628,38.4919,38.1461,38.438,452271.66928101,0
+RY.US,D,20121126,000000,38.2892,38.4028,38.2049,38.3234,884347.06972044,0
+RY.US,D,20121127,000000,38.4086,38.5781,38.2108,38.3274,604271.99621936,0
+RY.US,D,20121128,000000,38.0785,38.7025,38.0579,38.6437,923328.73728585,0
+RY.US,D,20121129,000000,38.7358,39.0248,38.7172,38.7564,919051.20776827,0
+RY.US,D,20121130,000000,38.7495,38.967,38.5125,38.7025,1352196.5010322,0
+RY.US,D,20121203,000000,38.9788,39.0835,38.6585,38.7897,784203.87628441,0
+RY.US,D,20121204,000000,38.774,38.821,38.5839,38.6437,1112905.9870125,0
+RY.US,D,20121205,000000,38.631,39.3127,38.5919,38.9602,1306589.2567199,0
+RY.US,D,20121206,000000,39.1511,39.1511,38.6897,38.7897,957723.54563349,0
+RY.US,D,20121207,000000,39.111,39.2775,38.6585,38.8093,1252125.7907932,0
+RY.US,D,20121210,000000,38.9376,39.1756,38.922,38.9464,899300.04701016,0
+RY.US,D,20121211,000000,39.0463,39.3177,39.011,39.2393,831859.02613653,0
+RY.US,D,20121212,000000,39.2931,39.7085,39.2931,39.5654,1295894.412036,0
+RY.US,D,20121213,000000,39.5322,39.6448,39.3705,39.5762,581824.66470804,0
+RY.US,D,20121214,000000,39.544,39.6664,39.2609,39.3177,782342.79363273,0
+RY.US,D,20121217,000000,39.3177,39.4842,39.0688,39.4381,1270220.0469195,0
+RY.US,D,20121218,000000,39.4734,39.9798,39.3833,39.9729,1038605.6055593,0
+RY.US,D,20121219,000000,39.8857,40.45,39.8515,40.2345,1034772.163235,0
+RY.US,D,20121220,000000,40.0758,40.4353,40.0641,40.256,945368.73364741,0
+RY.US,D,20121221,000000,39.9729,40.1562,39.686,40.0171,668489.04615826,0
+RY.US,D,20121224,000000,39.9239,40.1884,39.8662,39.9593,349028.03261231,0
+RY.US,D,20121226,000000,39.9661,40.262,39.8349,39.9239,283433.80192897,0
+RY.US,D,20121227,000000,39.7859,39.9524,39.2167,39.6938,810243.72005643,0
+RY.US,D,20121228,000000,39.492,39.6507,39.3539,39.3872,658196.4321735,0
+RY.US,D,20121231,000000,39.3245,39.7369,39.2343,39.639,739427.63651333,0
+RY.US,D,20130102,000000,40.4255,40.5117,40.0984,40.353,1317635.2875983,0
+RY.US,D,20130103,000000,40.3971,40.5293,40.1698,40.3932,567062.59386696,0
+RY.US,D,20130104,000000,40.3716,40.7654,40.3648,40.6625,623690.34680499,0
+RY.US,D,20130107,000000,40.6577,40.6861,40.2482,40.5637,591023.90539607,0
+RY.US,D,20130108,000000,40.5059,40.5117,40.163,40.353,772221.6891847,0
+RY.US,D,20130109,000000,40.3207,40.5823,40.3002,40.5361,718127.78547403,0
+RY.US,D,20130110,000000,40.6625,40.8584,40.5361,40.6381,663593.87813039,0
+RY.US,D,20130111,000000,40.6812,40.7536,40.4901,40.6577,520584.53029975,0
+RY.US,D,20130114,000000,40.6019,40.7732,40.5059,40.7732,447643.97445925,0
+RY.US,D,20130115,000000,40.5901,40.8996,40.5361,40.8722,421177.39862557,0
+RY.US,D,20130116,000000,40.7311,40.833,40.5959,40.7145,583622.45217354,0
+RY.US,D,20130117,000000,40.7918,41.0348,40.7654,40.9917,660790.51391673,0
+RY.US,D,20130118,000000,40.8398,41.0044,40.7536,40.9642,576208.74826982,0
+RY.US,D,20130122,000000,41.0456,41.2816,40.8742,41.2601,708902.0016434,0
+RY.US,D,20130123,000000,41.1367,41.2875,40.7497,40.835,619344.41765074,0
+RY.US,D,20130124,000000,40.6998,41.0064,40.6625,40.9064,733397.23869464,0
+RY.US,D,20130125,000000,40.8281,40.975,40.6625,40.9554,567234.1034037,0
+RY.US,D,20130128,000000,40.9868,41.4256,40.9114,41.2875,853405.93257995,0
+RY.US,D,20130129,000000,41.2425,41.552,41.2141,41.409,553952.32320713,0
+RY.US,D,20130130,000000,41.2983,41.5392,41.2875,41.4834,606040.17787198,0
+RY.US,D,20130131,000000,41.4902,41.5647,41.2983,41.3717,776863.67646785,0
+RY.US,D,20130201,000000,41.5098,41.6842,41.3845,41.6392,660306.61200949,0
+RY.US,D,20130204,000000,41.2425,41.4589,41.0211,41.3404,713904.36313173,0
+RY.US,D,20130205,000000,41.3649,41.5461,41.1955,41.3179,584597.40221871,0
+RY.US,D,20130206,000000,41.2601,41.9428,41.2327,41.8429,670759.50573991,0
+RY.US,D,20130207,000000,41.7793,41.9105,41.452,41.7175,508451.25146529,0
+RY.US,D,20130208,000000,41.5098,41.8243,41.4716,41.6333,454686.0743667,0
+RY.US,D,20130211,000000,41.4716,41.8429,41.4002,41.7175,432080.50488994,0
+RY.US,D,20130212,000000,41.7009,41.886,41.6392,41.7175,559502.90267898,0
+RY.US,D,20130213,000000,41.7499,42.0084,41.7224,41.9879,421896.10525573,0
+RY.US,D,20130214,000000,42.0084,42.3219,41.8909,42.0447,832254.11060509,0
+RY.US,D,20130215,000000,41.8557,42.0026,41.6558,41.7793,571763.79277589,0
+RY.US,D,20130219,000000,41.7793,42.5345,41.7009,42.2543,792768.12333045,0
+RY.US,D,20130220,000000,42.1358,42.4081,41.9791,41.9947,726232.63197522,0
+RY.US,D,20130221,000000,41.838,41.9359,41.4589,41.6774,793379.63650015,0
+RY.US,D,20130222,000000,41.4256,41.8184,41.3453,41.7969,785656.60289623,0
+RY.US,D,20130225,000000,41.79,42.0231,41.0387,41.0808,961875.50566881,0
+RY.US,D,20130226,000000,41.1102,41.2679,40.6489,40.9006,1574910.8225036,0
+RY.US,D,20130227,000000,40.7145,41.2023,40.4481,41.1807,1450563.3456947,0
+RY.US,D,20130228,000000,41.5461,41.6392,40.9554,41.2257,1307668.3375553,0
+RY.US,D,20130301,000000,41.0955,41.3923,40.8418,41.2141,660065.68194597,0
+RY.US,D,20130304,000000,40.9868,41.2747,40.8604,41.1259,727339.27684325,0
+RY.US,D,20130305,000000,41.3541,41.452,41.1121,41.1867,644609.40583712,0
+RY.US,D,20130306,000000,41.3541,41.405,40.5813,40.6871,1101460.7881052,0
+RY.US,D,20130307,000000,40.7938,40.8467,40.2952,40.4235,1041225.2095549,0
+RY.US,D,20130308,000000,40.6625,40.7791,40.0298,40.2844,771000.7046255,0
+RY.US,D,20130311,000000,40.3099,40.6283,40.2512,40.5166,550182.17606908,0
+RY.US,D,20130312,000000,40.4891,40.5039,40.259,40.3961,831176.05065986,0
+RY.US,D,20130313,000000,40.404,40.4383,39.4185,39.7212,1239892.464729,0
+RY.US,D,20130314,000000,39.8211,40.0592,39.3637,39.9837,1018809.5256367,0
+RY.US,D,20130315,000000,39.9915,40.3099,39.827,40.0298,1139344.9988135,0
+RY.US,D,20130318,000000,39.6644,40.0121,39.4597,39.6644,866073.13693653,0
+RY.US,D,20130319,000000,39.5136,39.7839,39.2961,39.4568,861855.83993483,0
+RY.US,D,20130320,000000,39.6282,39.7839,39.4695,39.6595,717357.01344878,0
+RY.US,D,20130321,000000,39.6595,39.6712,39.2227,39.3715,791998.37219532,0
+RY.US,D,20130322,000000,39.3549,40.1297,39.2853,39.8339,964137.79812965,0
+RY.US,D,20130325,000000,40.0709,40.2698,39.6125,39.7712,822146.27772837,0
+RY.US,D,20130326,000000,40.0239,40.1992,39.8731,40.1111,810411.14603278,0
+RY.US,D,20130327,000000,40.0121,40.0592,39.5351,39.637,764197.49300138,0
+RY.US,D,20130328,000000,39.5468,40.0984,39.2393,40.0239,1205060.7154187,0
+RY.US,D,20130401,000000,39.9729,40.165,39.9053,39.9837,555190.66289801,0
+RY.US,D,20130402,000000,40.1581,40.6998,40.1581,40.6998,822471.94167016,0
+RY.US,D,20130403,000000,40.6812,40.8242,39.9005,40.1042,1043843.7926606,0
+RY.US,D,20130404,000000,40.0592,40.1904,39.4479,39.5802,882629.93257281,0
+RY.US,D,20130405,000000,39.1286,39.1355,38.6643,38.9288,1409930.8988382,0
+RY.US,D,20130408,000000,38.7583,38.8367,38.3068,38.8367,777439.45848406,0
+RY.US,D,20130409,000000,38.918,39.5468,38.6319,39.2961,890808.28316119,0
+RY.US,D,20130410,000000,39.5802,40.3374,39.4744,40.1581,1379833.01692,0
+RY.US,D,20130411,000000,40.4235,40.4696,40.0513,40.2776,656327.18240102,0
+RY.US,D,20130412,000000,39.9171,40.355,39.8809,40.2952,832289.84175859,0
+RY.US,D,20130415,000000,40.0239,40.1728,39.3637,39.3637,1167066.2485796,0
+RY.US,D,20130416,000000,39.6712,40.018,39.4695,39.9837,848721.06791261,0
+RY.US,D,20130417,000000,39.6125,39.9171,39.1423,39.6546,1399066.5863976,0
+RY.US,D,20130418,000000,39.7917,39.8495,39.3079,39.5008,1068122.6010108,0
+RY.US,D,20130419,000000,39.4871,39.7643,39.395,39.7212,1160776.5446756,0
+RY.US,D,20130422,000000,39.7467,39.778,39.2099,39.4264,1153046.3648411,0
+RY.US,D,20130423,000000,39.5528,39.5664,38.9474,39.1433,1138781.4674785,0
+RY.US,D,20130424,000000,39.1893,39.4734,38.8896,39.4087,1706399.4255596,0
+RY.US,D,20130425,000000,39.59,39.8877,39.4773,39.6899,855098.56836519,0
+RY.US,D,20130426,000000,39.6282,39.7046,39.3509,39.5782,794768.04703569,0
+RY.US,D,20130429,000000,39.8231,40.303,39.6634,40.1708,1010223.8398986,0
+RY.US,D,20130430,000000,40.1708,40.6107,39.8407,40.5127,2118563.3854953,0
+RY.US,D,20130501,000000,40.4431,40.5646,40.0268,40.2688,704322.28865632,0
+RY.US,D,20130502,000000,40.2502,40.69,40.0415,40.4245,584241.11157394,0
+RY.US,D,20130503,000000,40.641,40.927,40.5303,40.6596,766784.42851391,0
+RY.US,D,20130506,000000,40.641,41.0211,40.5969,40.8732,597662.75371417,0
+RY.US,D,20130507,000000,40.881,41.3806,40.8408,41.2101,709425.71826452,0
+RY.US,D,20130508,000000,41.1465,41.6274,41.1219,41.5382,669255.7346231,0
+RY.US,D,20130509,000000,41.6108,41.6685,40.8878,41.0024,838226.31768811,0
+RY.US,D,20130510,000000,40.7997,40.9114,40.6037,40.8956,466797.91450906,0
+RY.US,D,20130513,000000,40.8594,40.9339,40.4853,40.7047,552175.97443371,0
+RY.US,D,20130514,000000,40.5371,40.8408,40.4784,40.5725,816216.94802954,0
+RY.US,D,20130515,000000,40.3697,40.5303,39.8955,40.1483,876148.30133007,0
+RY.US,D,20130516,000000,40.1963,40.6263,40.0415,40.163,868368.09788056,0
+RY.US,D,20130517,000000,39.6712,40.6596,39.4313,40.5371,1382585.3366288,0
+RY.US,D,20130520,000000,40.4177,40.7047,40.2414,40.641,433250.44494415,0
+RY.US,D,20130521,000000,40.5911,41.9173,40.404,41.7018,1812522.9931995,0
+RY.US,D,20130522,000000,41.5442,41.7439,40.9114,41.0162,1180175.4983494,0
+RY.US,D,20130523,000000,40.833,41.2709,40.735,41.1141,832911.56382928,0
+RY.US,D,20130524,000000,40.8516,41.4148,40.8144,41.2709,638152.27595677,0
+RY.US,D,20130528,000000,41.3091,41.6685,41.2101,41.358,737016.29409793,0
+RY.US,D,20130529,000000,41.1033,41.5148,40.975,41.4227,838283.48753369,0
+RY.US,D,20130530,000000,41.0965,41.1621,40.498,40.8956,999834.24135436,0
+RY.US,D,20130531,000000,40.787,40.8174,39.8221,39.8466,1779012.2756781,0
+RY.US,D,20130603,000000,40.116,40.3452,39.8349,40.1218,902989.54383033,0
+RY.US,D,20130604,000000,39.9015,40.0905,39.5449,39.7046,783319.78545811,0
+RY.US,D,20130605,000000,39.636,39.636,39.0444,39.2403,942458.17597328,0
+RY.US,D,20130606,000000,39.0551,39.398,38.8602,39.0522,1114833.4275207,0
+RY.US,D,20130607,000000,39.398,39.5606,38.9474,39.445,876276.93348263,0
+RY.US,D,20130610,000000,39.5782,39.8407,39.3089,39.5714,394051.3277875,0
+RY.US,D,20130611,000000,39.1756,39.683,38.9886,39.0816,857764.1124154,0
+RY.US,D,20130612,000000,39.3911,39.3911,38.6673,38.7672,986322.76088536,0
+RY.US,D,20130613,000000,38.8416,40.1414,38.6721,39.9269,1073813.0424262,0
+RY.US,D,20130614,000000,39.7937,40.0494,39.3803,39.5322,1046606.3212702,0
+RY.US,D,20130617,000000,39.7594,40.1483,39.6899,39.828,731650.49573412,0
+RY.US,D,20130618,000000,39.8143,40.3452,39.7721,40.1884,944892.99886097,0
+RY.US,D,20130619,000000,40.0631,40.1963,39.3431,39.6046,1229540.6391184,0
+RY.US,D,20130620,000000,38.969,39.0306,38.056,38.0903,2915699.8975622,0
+RY.US,D,20130621,000000,37.7954,38.3577,37.7817,38.0315,1669977.1294741,0
+RY.US,D,20130624,000000,37.4027,38.3204,37.2195,37.9865,1901859.0440405,0
+RY.US,D,20130625,000000,38.1011,38.3626,37.9639,38.3508,1369138.172236,0
+RY.US,D,20130626,000000,38.7133,39.2883,38.6398,39.0365,1331792.9915004,0
+RY.US,D,20130627,000000,39.2717,39.3089,38.8161,39.1355,911478.245009,0
+RY.US,D,20130628,000000,38.9522,39.4185,38.7495,39.109,1222951.8144152,0
+RY.US,D,20130701,000000,39.2883,39.3911,39.0551,39.1815,490678.57572031,0
+RY.US,D,20130702,000000,38.9014,39.0072,38.5546,38.7672,1139016.2722013,0
+RY.US,D,20130703,000000,38.5987,38.7005,38.197,38.3126,557663.25871939,0
+RY.US,D,20130705,000000,38.6467,38.8161,38.3204,38.6398,622326.43763185,0
+RY.US,D,20130708,000000,38.7877,38.9826,38.6271,38.8416,3357997.4705695,0
+RY.US,D,20130709,000000,39.0444,39.2295,38.6339,39.2177,3730521.2888255,0
+RY.US,D,20130710,000000,39.2109,39.2805,38.8808,39.0551,645546.58294861,0
+RY.US,D,20130711,000000,39.6634,39.8671,39.5116,39.7937,1050775.6364373,0
+RY.US,D,20130712,000000,39.9073,39.9769,39.7937,39.9015,575881.04254782,0
+RY.US,D,20130715,000000,39.9691,40.2208,39.9407,40.0974,616065.31865063,0
+RY.US,D,20130716,000000,40.1708,40.498,40.0974,40.498,817450.18326993,0
+RY.US,D,20130717,000000,40.498,41.1033,40.4715,41.0906,1233324.0578278,0
+RY.US,D,20130718,000000,41.0818,41.8939,41.0818,41.8389,1262126.4302094,0
+RY.US,D,20130719,000000,41.6333,42.2072,41.5764,42.1201,1383797.133177,0
+RY.US,D,20130722,000000,42.0809,42.5756,42.0427,42.5501,1381668.5773192,0
+RY.US,D,20130723,000000,42.745,42.8616,42.4649,42.8126,1139973.8671148,0
+RY.US,D,20130724,000000,42.7676,43.1467,42.4287,42.5579,1104835.8507746,0
+RY.US,D,20130725,000000,42.6706,42.9292,42.5089,42.8068,820532.2504808,0
+RY.US,D,20130726,000000,42.6579,43.0311,42.5089,42.8949,865999.63284935,0
+RY.US,D,20130729,000000,42.7254,43.1193,42.698,43.0311,731713.7909203,0
+RY.US,D,20130730,000000,43.1389,43.2564,42.5756,42.6843,917094.16144723,0
+RY.US,D,20130731,000000,42.7323,42.8763,42.1818,42.1946,1415967.4219975,0
+RY.US,D,20130801,000000,42.4159,42.5413,41.6529,41.8243,1475810.9787495,0
+RY.US,D,20130802,000000,41.6372,42.1946,41.5755,42.0202,709637.04251515,0
+RY.US,D,20130805,000000,42.029,42.1514,41.9125,42.1074,271437.32236786,0
+RY.US,D,20130806,000000,41.7831,42.0006,41.2777,41.7645,996336.67187293,0
+RY.US,D,20130807,000000,41.264,41.507,41.073,41.2091,729656.69736948,0
+RY.US,D,20130808,000000,41.3041,42.172,41.2091,42.0437,722825.92171266,0
+RY.US,D,20130809,000000,41.8449,42.0006,41.599,41.9173,687634.81908729,0
+RY.US,D,20130812,000000,41.7351,41.8507,41.4726,41.644,2737825.111048,0
+RY.US,D,20130813,000000,41.549,42.122,41.4246,41.9389,674743.01890878,0
+RY.US,D,20130814,000000,42.0065,42.1024,41.8115,41.981,658638.47758664,0
+RY.US,D,20130815,000000,41.7489,42.0006,41.5186,41.9673,565166.80095189,0
+RY.US,D,20130816,000000,41.7205,42.3052,41.6744,42.2445,634405.60929102,0
+RY.US,D,20130819,000000,42.1514,42.218,41.8301,41.9056,491894.455829,0
+RY.US,D,20130820,000000,41.7273,42.4345,41.6744,42.128,538688.99532711,0
+RY.US,D,20130821,000000,41.8301,42.1024,41.4668,41.7567,791829.92532887,0
+RY.US,D,20130822,000000,41.6597,41.9311,41.31,41.4834,663423.38948375,0
+RY.US,D,20130823,000000,41.4981,42.0702,41.452,42.029,591819.17878371,0
+RY.US,D,20130826,000000,42.0133,42.1514,41.8243,41.8449,546161.91085663,0
+RY.US,D,20130827,000000,41.6901,41.79,41.1455,41.5872,845059.13512513,0
+RY.US,D,20130828,000000,41.3904,41.6823,41.2346,41.6666,707791.27321496,0
+RY.US,D,20130829,000000,42.1152,42.218,41.8389,41.9311,891600.49387852,0
+RY.US,D,20130830,000000,42.0368,42.177,41.79,41.8184,1014378.8626042,0
+RY.US,D,20130903,000000,42.0437,42.218,41.8567,42.0946,588287.91992898,0
+RY.US,D,20130904,000000,42.0917,42.3865,41.9703,42.2562,434689.89998466,0
+RY.US,D,20130905,000000,42.3052,42.9508,42.3052,42.9008,872015.73820665,0
+RY.US,D,20130906,000000,43.5042,43.6188,43.1467,43.3024,706451.86540422,0
+RY.US,D,20130909,000000,43.416,43.5228,43.2279,43.3338,405365.85276204,0
+RY.US,D,20130910,000000,43.463,43.5434,43.0095,43.273,627429.86724005,0
+RY.US,D,20130911,000000,43.2818,43.513,43.0889,43.513,534708.54482854,0
+RY.US,D,20130912,000000,43.4278,43.463,42.8694,43.0967,486183.5966115,0
+RY.US,D,20130913,000000,43.1193,43.1711,42.7137,42.8126,430601.23513553,0
+RY.US,D,20130916,000000,43.1575,43.4914,43.1193,43.2358,389335.83641718,0
+RY.US,D,20130917,000000,43.322,43.7334,43.322,43.6051,507724.37771433,0
+RY.US,D,20130918,000000,43.559,44.0468,43.3896,43.9146,548079.14246379,0
+RY.US,D,20130919,000000,44.0234,44.0234,43.4504,43.6345,409311.59299722,0
+RY.US,D,20130920,000000,43.7334,43.7637,43.4238,43.47,462412.17064092,0
+RY.US,D,20130923,000000,43.4758,43.7637,43.4504,43.6188,564798.25962591,0
+RY.US,D,20130924,000000,43.5855,43.9225,43.5649,43.7637,506324.7373877,0
+RY.US,D,20130925,000000,43.7393,43.9303,43.4504,43.5316,589008.66833934,0
+RY.US,D,20130926,000000,43.513,43.8294,43.3974,43.6051,463762.80824278,0
+RY.US,D,20130927,000000,43.5482,43.8285,43.4798,43.7461,348774.85186759,0
+RY.US,D,20130930,000000,43.6266,44.0733,43.463,43.4846,800740.2541187,0
+RY.US,D,20131001,000000,43.4758,43.7873,43.3974,43.7334,392206.57937742,0
+RY.US,D,20131002,000000,43.6188,43.6188,43.3386,43.5228,523392.99896391,0
+RY.US,D,20131003,000000,43.5042,43.6345,43.2407,43.2564,547384.93719601,0
+RY.US,D,20131004,000000,43.2583,43.6521,43.2074,43.6521,239453.85643562,0
+RY.US,D,20131007,000000,43.3768,43.9019,43.3083,43.6668,900546.55382184,0
+RY.US,D,20131008,000000,43.6266,43.7823,43.2818,43.3386,746322.72824643,0
+RY.US,D,20131009,000000,43.3181,43.5522,43.1711,43.3024,539610.85908711,0
+RY.US,D,20131010,000000,43.559,44.2604,43.513,44.1222,806481.74003919,0
+RY.US,D,20131011,000000,44.2829,44.5249,44.1938,44.4671,551037.6819726,0
+RY.US,D,20131014,000000,44.4221,44.663,44.3172,44.5631,240733.03173049,0
+RY.US,D,20131015,000000,44.5239,44.6561,44.2702,44.5395,825205.88535704,0
+RY.US,D,20131016,000000,44.5748,44.902,44.4857,44.7786,844303.67645139,0
+RY.US,D,20131017,000000,44.9363,45.2918,44.8148,45.2634,874998.77907785,0
+RY.US,D,20131018,000000,45.3868,45.9413,45.333,45.7571,820668.02886406,0
+RY.US,D,20131021,000000,45.8571,46.0656,45.7483,45.957,1127168.8425948,0
+RY.US,D,20131022,000000,45.9962,46.2675,45.9403,45.9403,1000089.4638793,0
+RY.US,D,20131023,000000,45.6611,45.9188,45.4418,45.5779,847218.31768591,0
+RY.US,D,20131024,000000,45.6327,45.6945,45.476,45.5172,597638.25235177,0
+RY.US,D,20131025,000000,45.5172,45.572,45.3751,45.429,488706.21604777,0
+RY.US,D,20131028,000000,45.5328,45.7091,45.4506,45.6141,581594.96443561,0
+RY.US,D,20131029,000000,45.7091,45.8443,45.6396,45.7483,566763.47306775,0
+RY.US,D,20131030,000000,45.8952,45.9119,45.5651,45.7767,558875.05526769,0
+RY.US,D,20131031,000000,45.9902,46.3664,45.8952,45.9246,668297.11881953,0
+RY.US,D,20131101,000000,45.957,46.3859,45.957,46.1989,555586.76825669,0
+RY.US,D,20131104,000000,46.3781,46.4447,45.9628,46.1186,493053.16609212,0
+RY.US,D,20131105,000000,45.9746,45.9746,45.5779,45.7689,794582.24503755,0
+RY.US,D,20131106,000000,46.0206,46.1989,45.9246,46.0578,604936.59567424,0
+RY.US,D,20131107,000000,46.1038,46.1254,45.5465,45.6327,609882.80820709,0
+RY.US,D,20131108,000000,45.5328,46.052,45.4623,45.9188,449861.34775571,0
+RY.US,D,20131111,000000,45.9824,45.9824,45.7767,45.7835,341064.06894486,0
+RY.US,D,20131112,000000,45.6689,45.8365,45.5328,45.5465,483663.01895544,0
+RY.US,D,20131113,000000,45.4692,46.5271,45.4574,46.5025,842915.26591584,0
+RY.US,D,20131114,000000,46.2489,46.5506,46.2302,46.3859,1087881.9288896,0
+RY.US,D,20131115,000000,46.4526,46.6788,46.3585,46.6788,644436.87541027,0
+RY.US,D,20131118,000000,46.8699,47.0971,46.6583,46.8297,607097.82001522,0
+RY.US,D,20131119,000000,46.7818,47.0433,46.6328,46.8562,650992.0107402,0
+RY.US,D,20131120,000000,46.9953,46.9953,46.626,46.8797,997479.04789445,0
+RY.US,D,20131121,000000,46.6974,46.8562,46.4653,46.4977,602692.67923519,0
+RY.US,D,20131122,000000,46.4409,46.6172,46.3517,46.4977,547649.34773183,0
+RY.US,D,20131125,000000,46.3929,46.576,46.2979,46.3781,467337.96537179,0
+RY.US,D,20131126,000000,46.3291,46.4271,45.6455,45.8571,1409864.5409817,0
+RY.US,D,20131127,000000,45.524,45.9334,45.4623,45.4907,602287.38586562,0
+RY.US,D,20131129,000000,45.4907,45.8571,45.3271,45.476,372499.31689358,0
+RY.US,D,20131202,000000,45.1145,45.524,45.0185,45.236,1486727.3565852,0
+RY.US,D,20131203,000000,44.8902,44.8971,44.1644,44.5807,1227041.5001545,0
+RY.US,D,20131204,000000,44.3368,44.3819,43.6717,44.1684,1244579.3711765,0
+RY.US,D,20131205,000000,43.897,44.0958,43.3622,43.7814,1130017.1259728,0
+RY.US,D,20131206,000000,44.2183,44.6561,44.0253,44.3172,949304.2649816,0
+RY.US,D,20131209,000000,44.3819,45.1557,44.3819,44.8834,1363485.5037542,0
+RY.US,D,20131210,000000,44.8902,44.902,44.5689,44.6884,723495.62561804,0
+RY.US,D,20131211,000000,44.5807,44.6953,43.945,44.1908,848018.69552404,0
+RY.US,D,20131212,000000,43.8411,44.087,43.6374,43.7941,1119855.1859209,0
+RY.US,D,20131213,000000,43.7814,44.136,43.6374,44.0253,952245.44935872,0
+RY.US,D,20131216,000000,44.4221,44.8658,44.3407,44.5464,1073682.3684935,0
+RY.US,D,20131217,000000,44.663,44.7522,44.2702,44.3094,785437.1115248,0
+RY.US,D,20131218,000000,44.3289,44.9911,44.2702,44.6884,804243.94894073,0
+RY.US,D,20131219,000000,44.6424,45.3114,44.5748,45.2301,811302.38308978,0
+RY.US,D,20131220,000000,45.2723,45.6073,45.0861,45.1223,804043.8544812,0
+RY.US,D,20131223,000000,45.5465,45.6817,45.3918,45.5994,671019.83271532,0
+RY.US,D,20131224,000000,45.5651,45.8952,45.5397,45.7767,296152.05079053,0
+RY.US,D,20131226,000000,45.8051,45.9246,45.6327,45.7767,266555.42591129,0
+RY.US,D,20131227,000000,45.8208,45.8571,45.4084,45.5328,722423.69101339,0
+RY.US,D,20131230,000000,45.4418,45.9119,45.4084,45.9119,480121.55119973,0
+RY.US,D,20131231,000000,45.9746,46.1254,45.9246,45.9628,530184.98079694,0
+RY.US,D,20140102,000000,45.8737,46.052,45.5034,45.8365,676081.40582943,0
+RY.US,D,20140103,000000,45.8815,46.0098,45.7483,45.8571,650734.74643508,0
+RY.US,D,20140106,000000,45.7993,45.8051,45.2889,45.3408,644593.07159552,0
+RY.US,D,20140107,000000,45.3408,45.5994,45.0539,45.0597,649755.71282951,0
+RY.US,D,20140108,000000,44.8902,45.0185,44.6884,44.9363,762044.43578119,0
+RY.US,D,20140109,000000,44.8148,45.0245,44.4857,44.7972,595348.39585823,0
+RY.US,D,20140110,000000,44.6072,44.7384,44.4857,44.663,494232.29415722,0
+RY.US,D,20140113,000000,44.7316,44.9853,44.7316,44.8412,870419.06609078,0
+RY.US,D,20140114,000000,44.7658,44.7786,44.2859,44.3094,853135.39670354,0
+RY.US,D,20140115,000000,44.4161,44.5631,44.3094,44.3965,536860.58115862,0
+RY.US,D,20140116,000000,44.4975,44.6424,44.3466,44.6356,590008.11974691,0
+RY.US,D,20140117,000000,44.4221,44.9696,44.4221,44.7854,1004126.0633333,0
+RY.US,D,20140121,000000,45.4348,45.6689,45.3672,45.4907,859418.97526695,0
+RY.US,D,20140122,000000,45.6611,45.7248,44.9363,45.1223,645074.93172257,0
+RY.US,D,20140123,000000,44.7688,44.7746,44.1262,44.4651,1232587.9960659,0
+RY.US,D,20140124,000000,44.2692,44.4221,43.6707,43.8569,853266.0706363,0
+RY.US,D,20140127,000000,43.9469,43.9891,42.8558,43.1193,1459396.086837,0
+RY.US,D,20140128,000000,42.9743,43.2025,42.744,43.0438,678881.7073728,0
+RY.US,D,20140129,000000,42.986,43.0683,42.3767,42.5109,808260.13059279,0
+RY.US,D,20140130,000000,42.8342,43.2377,42.6755,43.082,865234.98616471,0
+RY.US,D,20140131,000000,42.5648,42.9606,42.2954,42.7372,623077.8127452,0
+RY.US,D,20140203,000000,42.9527,42.9978,42.129,42.5707,1198099.2658291,0
+RY.US,D,20140204,000000,42.7049,42.8558,42.3767,42.4218,893931.18597605,0
+RY.US,D,20140205,000000,42.3307,43.1035,42.1788,43.0213,1151023.9815536,0
+RY.US,D,20140206,000000,43.0565,43.8147,42.9312,43.6639,708971.42217018,0
+RY.US,D,20140207,000000,44.2555,44.2555,43.6766,43.8353,679153.26413931,0
+RY.US,D,20140210,000000,43.9077,44.0106,43.5874,43.7187,548784.57752265,0
+RY.US,D,20140211,000000,43.7687,44.2379,43.7187,43.9754,636009.42763759,0
+RY.US,D,20140212,000000,44.1654,44.4377,44.1536,44.327,419995.20789016,0
+RY.US,D,20140213,000000,44.1948,44.9901,44.0831,44.7816,601238.93173327,0
+RY.US,D,20140214,000000,44.7816,44.9059,44.565,44.7688,506155.26963115,0
+RY.US,D,20140218,000000,44.902,45.2507,44.8246,45.0665,473793.05347193,0
+RY.US,D,20140219,000000,44.9118,45.2566,44.8246,45.0851,903063.04791751,0
+RY.US,D,20140220,000000,45.1567,45.48,45.0362,45.2301,664786.2777668,0
+RY.US,D,20140221,000000,45.1145,45.1606,44.8961,44.9833,657188.81364513,0
+RY.US,D,20140224,000000,45.2301,45.425,45.0029,45.238,576534.4122116,0
+RY.US,D,20140225,000000,45.382,45.4388,45.1273,45.2987,741345.88901059,0
+RY.US,D,20140226,000000,45.4388,45.5064,44.6982,44.7629,765273.51116641,0
+RY.US,D,20140227,000000,44.8794,45.0441,44.5562,44.9412,1187928.1377662,0
+RY.US,D,20140228,000000,45.1508,45.425,44.9206,44.9206,906736.21049608,0
+RY.US,D,20140303,000000,44.4034,45.0235,44.3955,44.7894,605824.77006095,0
+RY.US,D,20140304,000000,45.1145,45.1351,44.6796,44.713,669019.90901008,0
+RY.US,D,20140305,000000,44.902,45.3555,44.7746,45.2262,708767.24415025,0
+RY.US,D,20140306,000000,45.425,45.5495,45.1655,45.2566,532233.90722696,0
+RY.US,D,20140307,000000,45.0029,45.0362,44.5562,44.6532,674138.65196979,0
+RY.US,D,20140310,000000,44.5474,44.7942,44.4221,44.6385,477980.74466074,0
+RY.US,D,20140311,000000,44.6728,45.1733,44.5307,45.0107,531604.01803547,0
+RY.US,D,20140312,000000,44.8178,44.9833,44.4925,44.9765,359547.2841992,0
+RY.US,D,20140313,000000,45.2507,45.2507,44.6385,44.8246,414591.63659266,0
+RY.US,D,20140314,000000,44.713,44.7688,44.2163,44.2849,517986.36499611,0
+RY.US,D,20140317,000000,44.4573,44.6982,44.3819,44.6297,562703.39314141,0
+RY.US,D,20140318,000000,44.7266,44.8589,44.4651,44.5758,748215.4584912,0
+RY.US,D,20140319,000000,44.4867,44.4867,43.8803,44.0988,588634.00167277,0
+RY.US,D,20140320,000000,43.9812,44.4221,43.8421,44.3671,475872.60660494,0
+RY.US,D,20140321,000000,44.4435,44.6796,44.3407,44.4573,665639.74189011,0
+RY.US,D,20140324,000000,44.4651,44.7051,44.4161,44.6796,547897.42402605,0
+RY.US,D,20140325,000000,44.8178,45.0921,44.8178,45.0235,1053637.1913866,0
+RY.US,D,20140326,000000,45.0783,45.4594,45.0235,45.2301,648370.36496426,0
+RY.US,D,20140327,000000,45.3222,45.4104,45.0303,45.2262,412614.17246962,0
+RY.US,D,20140328,000000,45.336,45.473,45.1606,45.238,416994.81188726,0
+RY.US,D,20140331,000000,45.4995,45.7689,45.4662,45.5759,656164.86087517,0
+RY.US,D,20140401,000000,45.7248,45.9423,45.6435,45.8375,603015.28050668,0
+RY.US,D,20140402,000000,45.8443,46.0167,45.6523,45.7689,589658.97533283,0
+RY.US,D,20140403,000000,45.8511,45.8511,45.4466,45.6053,323863.09165569,0
+RY.US,D,20140404,000000,45.9981,46.055,45.7551,45.8443,420115.67292192,0
+RY.US,D,20140407,000000,45.7248,45.9912,45.6327,45.9207,776837.13332526,0
+RY.US,D,20140408,000000,46.1294,46.3165,45.9638,46.2263,611760.22510037,0
+RY.US,D,20140409,000000,46.1646,46.5584,46.1342,46.5075,441392.04348894,0
+RY.US,D,20140410,000000,46.3919,46.4135,45.9638,46.1156,742119.72370614,0
+RY.US,D,20140411,000000,45.8962,45.9511,45.6112,45.7914,553632.78460593,0
+RY.US,D,20140414,000000,45.9775,46.1578,45.7835,45.9256,425685.64930567,0
+RY.US,D,20140415,000000,45.7993,45.9256,45.6945,45.8825,420767.0008055,0
+RY.US,D,20140416,000000,45.958,45.9981,45.7551,45.958,453978.59752764,0
+RY.US,D,20140417,000000,46.0167,46.0745,45.905,46.0108,532514.65200437,0
+RY.US,D,20140421,000000,46.0167,46.1578,45.9638,46.1,494945.89633689,0
+RY.US,D,20140422,000000,46.2479,46.2979,45.7581,45.8551,588555.3931351,0
+RY.US,D,20140423,000000,45.7728,45.8237,45.62,45.6327,441215.42950169,0
+RY.US,D,20140424,000000,45.8022,45.8287,45.62,45.7581,452106.28508487,0
+RY.US,D,20140425,000000,45.6749,45.8355,45.6063,45.8022,620176.44308196,0
+RY.US,D,20140428,000000,45.8619,45.9178,45.6327,45.8874,327597.50764025,0
+RY.US,D,20140429,000000,46.0932,46.4095,46.0392,46.3879,538533.82003196,0
+RY.US,D,20140430,000000,46.2979,46.7318,46.291,46.6328,591409.80185374,0
+RY.US,D,20140501,000000,46.5133,46.6093,46.338,46.4428,367527.58210825,0
+RY.US,D,20140502,000000,46.4311,46.6485,46.3605,46.4947,311185.67839812,0
+RY.US,D,20140505,000000,46.4487,46.5838,46.291,46.5643,283591.01900431,0
+RY.US,D,20140506,000000,46.7454,46.8777,46.5701,46.8268,446136.11978205,0
+RY.US,D,20140507,000000,46.6916,46.9894,46.6564,46.8464,424212.50489186,0
+RY.US,D,20140508,000000,47.0373,47.3381,46.9894,47.2245,402284.80644126,0
+RY.US,D,20140509,000000,46.8846,46.96,46.6858,46.8199,396931.25875864,0
+RY.US,D,20140512,000000,46.9277,47.1559,46.9189,47.1305,343389.65659188,0
+RY.US,D,20140513,000000,47.1843,47.2166,46.9521,47.0579,284051.44043926,0
+RY.US,D,20140514,000000,47.0021,47.2166,46.9973,47.1471,355235.04441823,0
+RY.US,D,20140515,000000,47.1687,47.2725,46.7631,46.9767,327629.15523333,0
+RY.US,D,20140516,000000,47.0139,47.0835,46.5907,46.7856,365959.49491517,0
+RY.US,D,20140519,000000,46.7572,46.9767,46.6093,46.9521,190136.69750125,0
+RY.US,D,20140520,000000,46.716,47.2166,46.3605,47.0275,746662.68464962,0
+RY.US,D,20140521,000000,47.0443,47.4909,46.9825,47.4684,476730.15428866,0
+RY.US,D,20140522,000000,48.1129,48.6086,48.011,48.3157,1095346.6772984,0
+RY.US,D,20140523,000000,48.4832,48.587,48.2236,48.3285,460685.8454824,0
+RY.US,D,20140527,000000,48.7731,48.8711,48.2589,48.3843,789962.71733659,0
+RY.US,D,20140528,000000,48.4127,48.4832,47.964,48.2315,563187.29504865,0
+RY.US,D,20140529,000000,48.2511,48.3499,47.8328,48.1668,850374.90987406,0
+RY.US,D,20140530,000000,47.9023,48.2589,47.7926,48.0394,713871.69464854,0
+RY.US,D,20140602,000000,48.0962,48.1345,47.6917,47.8043,474037.04620575,0
+RY.US,D,20140603,000000,47.6771,47.8612,47.5379,47.7153,593486.29231645,0
+RY.US,D,20140604,000000,47.5614,47.9327,47.3861,47.7623,474702.66655073,0
+RY.US,D,20140605,000000,47.8259,47.8259,47.4684,47.6389,683171.48757158,0
+RY.US,D,20140606,000000,47.5673,47.7544,47.4752,47.6985,558280.89722968,0
+RY.US,D,20140609,000000,47.7985,48.2589,47.7073,48.158,558366.65199805,0
+RY.US,D,20140610,000000,48.0962,48.2843,48.0482,48.1746,432899.25874986,0
+RY.US,D,20140611,000000,48.2099,48.2991,47.9327,48.0698,411728.03986311,0
+RY.US,D,20140612,000000,48.063,48.0836,47.7427,48.0268,320035.77467206,0
+RY.US,D,20140613,000000,47.8876,48.5224,47.8808,48.3911,1056862.1832114,0
+RY.US,D,20140616,000000,48.2843,48.6418,48.2667,48.3999,420143.23695461,0
+RY.US,D,20140617,000000,48.3765,48.4832,48.2373,48.3069,1494286.026883,0
+RY.US,D,20140618,000000,48.2991,48.5086,48.1345,48.4763,423120.15248522,0
+RY.US,D,20140619,000000,48.587,48.587,48.2451,48.4077,458784.94811684,0
+RY.US,D,20140620,000000,48.7486,48.8877,48.5948,48.728,577095.90176641,0
+RY.US,D,20140623,000000,48.7016,49.0337,48.6506,48.9837,489597.45310477,0
+RY.US,D,20140624,000000,48.8946,49.0846,48.683,48.7966,395471.38591613,0
+RY.US,D,20140625,000000,48.9005,49.0689,48.7212,48.7604,472190.25601547,0
+RY.US,D,20140626,000000,48.7408,49.3266,48.7114,49.1806,531529.4930582,0
+RY.US,D,20140627,000000,49.213,49.8565,49.1738,49.7958,575985.17333798,0
+RY.US,D,20140630,000000,49.7331,50.1484,49.6409,49.8624,795354.03795289,0
+RY.US,D,20140701,000000,49.9212,50.2875,49.9212,50.2277,223957.76561288,0
+RY.US,D,20140702,000000,50.0886,50.4775,50.0054,50.4089,564260.25054339,0
+RY.US,D,20140703,000000,50.5628,50.9447,50.4922,50.7939,325451.59665077,0
+RY.US,D,20140707,000000,50.6616,50.8409,50.3805,50.7008,441668.70470594,0
+RY.US,D,20140708,000000,50.5745,50.8752,50.4089,50.8556,708909.14787409,0
+RY.US,D,20140709,000000,50.8831,51.4845,50.8125,51.4002,706853.07521338,0
+RY.US,D,20140710,000000,50.8919,51.3728,50.8693,51.3728,500667.98534548,0
+RY.US,D,20140711,000000,51.1299,51.1299,50.8487,50.9241,376179.62570286,0
+RY.US,D,20140714,000000,51.0437,51.3512,51.0378,51.2729,696001.013454,0
+RY.US,D,20140715,000000,51.266,51.5521,51.266,51.4355,529822.56481157,0
+RY.US,D,20140716,000000,51.5364,51.8469,51.4708,51.7627,753652.71916199,0
+RY.US,D,20140717,000000,51.8528,51.89,51.6667,51.7568,683095.9417042,0
+RY.US,D,20140718,000000,51.9106,52.1045,51.7627,51.8116,383280.9372361,0
+RY.US,D,20140721,000000,51.7705,52.0086,51.7069,51.9997,487246.34320526,0
+RY.US,D,20140722,000000,52.1486,52.2133,51.9997,52.0987,844147.48026614,0
+RY.US,D,20140723,000000,52.2613,52.3337,51.8812,52.0448,391400.07619869,0
+RY.US,D,20140724,000000,52.083,52.083,51.9154,52.037,318126.7101857,0
+RY.US,D,20140725,000000,51.984,52.2613,51.9438,52.0761,387322.64114065,0
+RY.US,D,20140728,000000,52.0761,52.2613,51.9292,52.0987,406295.88364282,0
+RY.US,D,20140729,000000,52.1055,52.1486,51.8166,51.845,431151.49489924,0
+RY.US,D,20140730,000000,51.8244,52.1682,51.747,52.1359,479441.63839335,0
+RY.US,D,20140731,000000,52.0497,52.5022,51.8166,52.0213,856613.56927308,0
+RY.US,D,20140801,000000,51.9154,52.0644,50.9957,51.174,1061783.894382,0
+RY.US,D,20140804,000000,51.2044,51.6314,51.1436,51.5785,298197.91455024,0
+RY.US,D,20140805,000000,51.4228,51.4571,50.9233,51.1279,741159.06612235,0
+RY.US,D,20140806,000000,50.9712,51.5139,50.8595,51.4287,615219.00075801,0
+RY.US,D,20140807,000000,51.4796,51.5863,50.9497,51.1877,531727.54573753,0
+RY.US,D,20140808,000000,50.9233,51.0192,50.548,50.7322,1110576.3158051,0
+RY.US,D,20140811,000000,50.7665,51.3326,50.6764,51.2318,600019.98895428,0
+RY.US,D,20140812,000000,51.2729,51.4433,51.0075,51.365,548698.82275428,0
+RY.US,D,20140813,000000,51.4375,51.5001,51.2044,51.3386,505444.73012179,0
+RY.US,D,20140814,000000,51.4375,51.9018,51.4375,51.839,492371.21150555,0
+RY.US,D,20140815,000000,52.0693,52.1575,51.1211,51.6912,600999.02255985,0
+RY.US,D,20140818,000000,51.845,52.3651,51.7686,52.0693,687400.01436437,0
+RY.US,D,20140819,000000,52.2133,52.7344,52.0281,52.5482,1017186.3103783,0
+RY.US,D,20140820,000000,52.5414,52.6129,52.2133,52.4102,637329.43853644,0
+RY.US,D,20140821,000000,52.4552,52.7344,52.4552,52.6129,957671.48023841,0
+RY.US,D,20140822,000000,52.8313,52.9175,51.8028,52.0281,887895.68370686,0
+RY.US,D,20140825,000000,52.0497,52.3337,51.8244,51.9664,634157.53299681,0
+RY.US,D,20140826,000000,52.1682,52.1819,51.7049,51.9154,775431.36765803,0
+RY.US,D,20140827,000000,52.2133,52.6002,52.0281,52.5268,866874.53566476,0
+RY.US,D,20140828,000000,52.51,52.5228,52.1359,52.3651,665982.7609636,0
+RY.US,D,20140829,000000,52.3964,52.4474,52.1212,52.3455,812764.2977125,0
+RY.US,D,20140902,000000,52.417,52.463,52.0281,52.3181,665062.93898381,0
+RY.US,D,20140903,000000,52.5326,52.753,52.4102,52.5552,862955.33857217,0
+RY.US,D,20140904,000000,52.7403,52.8607,52.3788,52.5482,517108.3995104,0
+RY.US,D,20140905,000000,52.5228,52.5228,52.1055,52.3788,460361.20243071,0
+RY.US,D,20140908,000000,52.1427,52.2407,51.7333,51.9096,485919.1860757,0
+RY.US,D,20140909,000000,51.7607,52.3103,51.5325,52.1623,652516.19965899,0
+RY.US,D,20140910,000000,52.1623,52.371,52.0213,52.3455,381303.47311305,0
+RY.US,D,20140911,000000,52.037,52.5552,51.9919,52.2279,566690.98987068,0
+RY.US,D,20140912,000000,52.1575,52.4102,51.9792,52.1887,1231365.9906166,0
+RY.US,D,20140915,000000,52.1819,52.4552,52.0086,52.2749,499299.99261193,0
+RY.US,D,20140916,000000,52.3788,53.0704,52.3651,52.8735,769641.89990286,0
+RY.US,D,20140917,000000,53.0302,53.2154,52.7765,52.8186,543213.5802488,0
+RY.US,D,20140918,000000,53.1076,53.5277,53.0704,53.4945,644268.42854384,0
+RY.US,D,20140919,000000,53.6199,53.6199,52.6237,52.7765,896746.80087091,0
+RY.US,D,20140922,000000,52.51,52.6404,52.0497,52.1486,839153.2858986,0
+RY.US,D,20140923,000000,52.0585,52.3337,51.7686,51.9096,438433.50398011,0
+RY.US,D,20140924,000000,51.7176,51.894,51.2552,51.7401,1058449.6673164,0
+RY.US,D,20140925,000000,51.3963,51.4228,50.456,50.5842,1317997.7035836,0
+RY.US,D,20140926,000000,50.5138,51.078,50.1945,50.7822,848489.32585999,0
+RY.US,D,20140929,000000,50.5696,50.5696,50.0112,50.2787,967572.07242491,0
+RY.US,D,20140930,000000,50.0916,50.7508,49.8575,50.3571,1030680.4357156,0
+RY.US,D,20141001,000000,50.4432,50.6176,50.1464,50.3492,906179.82539177,0
+RY.US,D,20141002,000000,50.311,50.4432,49.5744,50.2855,992193.89984851,0
+RY.US,D,20141003,000000,50.0965,50.3659,49.9995,50.119,987219.10239287,0
+RY.US,D,20141006,000000,50.5275,50.9957,50.4707,50.7254,779708.89717561,0
+RY.US,D,20141007,000000,50.4364,50.8282,50.1533,50.2395,865698.47026995,0
+RY.US,D,20141008,000000,50.3943,51.4913,50.2023,51.3963,871402.18325675,0
+RY.US,D,20141009,000000,51.3326,51.5697,50.5422,50.9233,1261258.6736247,0
+RY.US,D,20141010,000000,50.5069,50.7753,49.9995,50.0054,1073978.4266223,0
+RY.US,D,20141013,000000,50.1945,50.4501,49.6861,49.7321,624640.79548778,0
+RY.US,D,20141014,000000,49.7115,49.9398,49.0199,49.1307,1400102.7898488,0
+RY.US,D,20141015,000000,48.7457,49.0278,47.347,48.3617,2044219.1057678,0
+RY.US,D,20141016,000000,47.1412,49.1248,46.814,48.4244,1940826.4191445,0
+RY.US,D,20141017,000000,49.0455,49.4363,48.7692,49.2894,1210563.3130558,0
+RY.US,D,20141020,000000,49.4764,49.6527,49.1179,49.5127,945516.76271186,0
+RY.US,D,20141021,000000,50.0054,50.3943,49.7575,50.2719,1227661.180445,0
+RY.US,D,20141022,000000,50.1895,50.2327,49.6205,49.7723,1571429.5872638,0
+RY.US,D,20141023,000000,50.0583,50.3649,49.9231,50.1435,1273845.2276635,0
+RY.US,D,20141024,000000,50.3217,50.5922,50.1866,50.3091,1039082.3612357,0
+RY.US,D,20141027,000000,50.0583,50.1435,49.6939,50.0945,885547.63647764,0
+RY.US,D,20141028,000000,50.4011,50.7283,50.3649,50.6734,909857.07153075,0
+RY.US,D,20141029,000000,50.9781,50.9781,49.9358,50.3404,881769.3222188,0
+RY.US,D,20141030,000000,50.4295,50.8556,50.3217,50.6656,814867.33131779,0
+RY.US,D,20141031,000000,50.5774,50.8929,50.4227,50.6979,950827.4330103,0
+RY.US,D,20141103,000000,50.5206,50.6264,50.0387,50.1935,916779.72729653,0
+RY.US,D,20141104,000000,50.0298,50.5432,49.831,50.1435,834986.01251179,0
+RY.US,D,20141105,000000,50.2915,51.0251,50.1082,50.8253,841504.39579812,0
+RY.US,D,20141106,000000,50.8635,51.1211,50.3776,50.5432,726599.131521,0
+RY.US,D,20141107,000000,50.6842,51.0897,50.6793,50.9321,678804.11972522,0
+RY.US,D,20141110,000000,51.1475,51.269,50.9213,51.0251,597511.66197941,0
+RY.US,D,20141111,000000,51.0897,51.7166,51.078,51.4179,588612.56298068,0
+RY.US,D,20141112,000000,51.3914,51.7539,51.2406,51.6961,608299.40766252,0
+RY.US,D,20141113,000000,51.8518,51.9458,51.3601,51.4531,601049.04617473,0
+RY.US,D,20141114,000000,51.6706,51.9116,51.6049,51.8822,644905.46396602,0
+RY.US,D,20141117,000000,51.7166,52.1594,51.6618,51.8596,917815.93074769,0
+RY.US,D,20141118,000000,51.8754,52.0947,51.7098,51.7744,628696.79185372,0
+RY.US,D,20141119,000000,51.6295,52.1594,51.4042,52.0311,949356.33037668,0
+RY.US,D,20141120,000000,52.0536,52.3249,52.0232,52.2465,701028.89719482,0
+RY.US,D,20141121,000000,52.6864,52.7795,52.2583,52.3249,642374.67740896,0
+RY.US,D,20141124,000000,52.4434,52.5748,51.7166,52.0311,807018.72823161,0
+RY.US,D,20141125,000000,52.2465,52.3582,52.0536,52.1398,817119.41487764,0
+RY.US,D,20141126,000000,52.2181,52.5668,52.1721,52.5032,445625.67473222,0
+RY.US,D,20141128,000000,51.9948,52.3327,51.9312,52.1075,265037.36233309,0
+RY.US,D,20141201,000000,52.1251,52.4434,51.7333,52.0399,1214275.2694582,0
+RY.US,D,20141202,000000,51.5187,51.5933,50.4707,50.8929,1892219.7997195,0
+RY.US,D,20141203,000000,51.0251,51.4042,50.649,51.1113,1079831.1895638,0
+RY.US,D,20141204,000000,50.8771,50.9624,50.02,50.4922,1437336.6935636,0
+RY.US,D,20141205,000000,50.3649,50.5079,49.4725,50.1357,1679731.7343763,0
+RY.US,D,20141208,000000,49.8026,49.9006,48.3676,49.546,2318866.106609,0
+RY.US,D,20141209,000000,49.3384,49.7575,48.9739,49.7311,847208.10878491,0
+RY.US,D,20141210,000000,49.5097,49.5166,48.0022,48.734,1404246.5827633,0
+RY.US,D,20141211,000000,48.3049,49.162,48.2069,48.4783,1079915.923442,0
+RY.US,D,20141212,000000,48.2422,48.2637,47.4527,47.6133,1167644.0723761,0
+RY.US,D,20141215,000000,47.6761,47.964,46.9267,47.387,1206852.3775436,0
+RY.US,D,20141216,000000,47.4302,48.7741,47.2215,48.0924,1479285.0677586,0
+RY.US,D,20141217,000000,48.1354,49.1052,47.9346,48.734,1115670.5574024,0
+RY.US,D,20141218,000000,49.2443,49.2443,48.3559,48.6772,1494732.1558566,0
+RY.US,D,20141219,000000,48.9191,49.2904,48.3049,48.9965,1045991.7454303,0
+RY.US,D,20141222,000000,49.0591,49.1307,48.4705,48.6124,1357347.912475,0
+RY.US,D,20141223,000000,48.6232,49.3687,48.5576,49.1091,938155.12420321,0
+RY.US,D,20141224,000000,49.3384,49.5323,48.9905,49.212,432139.71651572,0
+RY.US,D,20141226,000000,49.4402,49.5235,49.3138,49.3472,345270.13615546,0
+RY.US,D,20141229,000000,49.2678,49.7164,49.1365,49.5029,917490.2668059,0
+RY.US,D,20141230,000000,49.593,49.7723,49.2443,49.3952,627983.18967406,0
+RY.US,D,20141231,000000,49.4078,49.5803,48.9681,49.2041,712687.46213293,0
+RY.US,D,20150102,000000,49.0367,49.261,48.5018,48.8348,697856.99165517,0
+RY.US,D,20150105,000000,48.5106,48.7653,47.4527,47.8005,1308811.7344669,0
+RY.US,D,20150106,000000,47.8122,47.8494,46.7896,47.1951,1559408.6063403,0
+RY.US,D,20150107,000000,47.3734,47.915,46.9512,47.1882,1216403.825316,0
+RY.US,D,20150108,000000,47.4772,47.6212,47.1882,47.4527,1126850.3248837,0
+RY.US,D,20150109,000000,47.3734,47.4527,46.3459,46.5045,1479630.1286123,0
+RY.US,D,20150112,000000,46.2097,46.2841,45.4838,45.6973,1918364.7951718,0
+RY.US,D,20150113,000000,45.9109,46.4027,45.0783,45.6837,1820255.2148143,0
+RY.US,D,20150114,000000,45.0577,45.3986,44.5357,45.1155,2262008.6533985,0
+RY.US,D,20150115,000000,45.2556,45.4506,44.6796,44.7306,1473155.6436003,0
+RY.US,D,20150116,000000,44.3241,45.2292,44.187,44.9441,1266693.8925154,0
+RY.US,D,20150120,000000,44.9637,45.0009,44.28,44.3505,1862814.0812889,0
+RY.US,D,20150121,000000,44.4445,44.6542,43.7383,44.28,2378128.7768942,0
+RY.US,D,20150122,000000,43.3818,43.8979,42.9028,43.4513,13633712.661521,0
+RY.US,D,20150123,000000,43.6257,44.4759,43.517,43.7893,3369908.1953623,0
+RY.US,D,20150126,000000,43.7707,43.9175,43.4572,43.56,2266267.8068943,0
+RY.US,D,20150127,000000,43.517,43.848,43.1281,43.6541,2075657.4163868,0
+RY.US,D,20150128,000000,43.7119,43.7843,42.5501,42.5501,2636439.4943607,0
+RY.US,D,20150129,000000,42.6814,42.7235,41.649,42.364,3061728.0174175,0
+RY.US,D,20150130,000000,41.5098,41.6039,40.6675,40.8066,4044404.1588669,0
+RY.US,D,20150202,000000,41.3325,42.0094,41.2023,41.8497,3725880.3224325,0
+RY.US,D,20150203,000000,42.4561,43.6795,42.3924,43.511,5091941.5319081,0
+RY.US,D,20150204,000000,43.2936,43.416,42.4433,42.5501,2637525.7214267,0
+RY.US,D,20150205,000000,42.8959,43.9793,42.7822,43.7177,2553318.6224464,0
+RY.US,D,20150206,000000,43.8715,44.4612,43.5933,43.7843,2708801.2055146,0
+RY.US,D,20150209,000000,44.1292,44.5474,43.8979,44.2388,2185976.8423363,0
+RY.US,D,20150210,000000,44.3583,44.3965,43.5826,43.8333,2097042.0013044,0
+RY.US,D,20150211,000000,43.5826,43.9029,43.4513,43.7637,1734159.4691496,0
+RY.US,D,20150212,000000,44.1938,44.7718,44.186,44.7286,2023775.781522,0
+RY.US,D,20150213,000000,44.807,45.2262,44.757,44.8961,1988439.7125026,0
+RY.US,D,20150217,000000,45.1655,45.4574,44.9069,45.2918,1412333.0532427,0
+RY.US,D,20150218,000000,44.9941,45.0019,44.4397,44.5778,1661944.76617,0
+RY.US,D,20150219,000000,43.9998,44.7854,43.5032,44.5562,2661011.2981693,0
+RY.US,D,20150220,000000,44.28,44.4759,43.4513,43.6893,2602373.4126251,0
+RY.US,D,20150223,000000,43.3298,43.3298,42.6373,43.0428,2399931.9267527,0
+RY.US,D,20150224,000000,42.5942,43.4886,42.5207,43.3298,2622609.4961805,0
+RY.US,D,20150225,000000,44.4034,45.1988,44.3897,45.1655,3629500.1299038,0
+RY.US,D,20150226,000000,45.0861,45.4986,44.9069,44.9892,2046492.6280197,0
+RY.US,D,20150227,000000,45.0225,45.6219,44.9647,45.1557,2534812.9476098,0
+RY.US,D,20150302,000000,45.1988,45.2331,44.714,44.9519,1623425.5618197,0
+RY.US,D,20150303,000000,45.2115,45.2683,44.4896,44.5895,1765571.236626,0
+RY.US,D,20150304,000000,44.3662,44.757,43.9998,44.714,1364088.8498031,0
+RY.US,D,20150305,000000,44.612,45.1253,44.4543,44.4759,1720363.1603428,0
+RY.US,D,20150306,000000,44.233,44.5307,43.8637,44.0654,1522882.1794646,0
+RY.US,D,20150309,000000,44.2702,44.3192,43.9489,44.0175,1288367.3893311,0
+RY.US,D,20150310,000000,43.7393,43.7549,42.89,43.0105,2075391.9849609,0
+RY.US,D,20150311,000000,42.9968,43.2133,42.7372,42.9155,1198081.9106974,0
+RY.US,D,20150312,000000,43.3818,43.7637,43.2368,43.2623,1246897.8125928,0
+RY.US,D,20150313,000000,43.0967,43.1359,42.2543,42.6579,1379481.8307258,0
+RY.US,D,20150316,000000,42.8166,43.2623,42.6814,43.0967,1962501.9577405,0
+RY.US,D,20150317,000000,42.7598,43.0683,42.4609,43.0027,1208626.6845367,0
+RY.US,D,20150318,000000,42.8606,43.7119,42.6079,43.6178,2082604.573515,0
+RY.US,D,20150319,000000,43.2623,43.3181,42.7098,42.744,1863899.2874648,0
+RY.US,D,20150320,000000,43.373,43.9421,43.2201,43.8107,1999394.884162,0
+RY.US,D,20150323,000000,44.0175,44.4103,43.9998,44.2535,1683756.0831491,0
+RY.US,D,20150324,000000,44.3251,44.6424,44.0566,44.4543,1571833.8597432,0
+RY.US,D,20150325,000000,44.6346,44.8158,43.8049,43.9871,2274819.8032592,0
+RY.US,D,20150326,000000,44.1938,44.4034,43.6178,43.8333,1874716.6389609,0
+RY.US,D,20150327,000000,43.7961,43.9352,42.9635,43.0105,1503327.0296056,0
+RY.US,D,20150330,000000,42.8382,43.2368,42.6863,42.796,1750875.5236414,0
+RY.US,D,20150331,000000,42.5785,43.61,42.1172,43.5218,2863494.6405359,0
+RY.US,D,20150401,000000,43.5933,43.7315,43.2015,43.5669,2076085.1693386,0
+RY.US,D,20150402,000000,43.7119,44.28,43.6893,44.0782,1986220.2974259,0
+RY.US,D,20150406,000000,44.2643,44.9892,44.1654,44.5395,2403653.0711659,0
+RY.US,D,20150407,000000,44.5474,45.1655,44.5395,44.8628,1617711.6399319,0
+RY.US,D,20150408,000000,45.1381,45.5142,44.8961,45.0813,2065548.56262,0
+RY.US,D,20150409,000000,45.0675,45.428,45.0225,45.2968,2189788.8459683,0
+RY.US,D,20150410,000000,45.3898,45.6494,45.2752,45.6219,1831308.3919234,0
+RY.US,D,20150413,000000,45.6219,45.9158,45.5201,45.8992,1662531.7779772,0
+RY.US,D,20150414,000000,46.2616,46.5623,46.2293,46.3939,2812356.2136637,0
+RY.US,D,20150415,000000,46.2704,47.7289,46.243,47.6045,3741978.738414,0
+RY.US,D,20150416,000000,47.6339,48.2403,47.4811,48.0738,3166317.1872376,0
+RY.US,D,20150417,000000,48.0434,48.0943,47.3322,47.6104,2285083.8323211,0
+RY.US,D,20150420,000000,47.7133,48.0816,47.6555,47.9082,1603234.3974286,0
+RY.US,D,20150421,000000,47.9984,48.017,47.4919,47.6741,1723731.0767815,0
+RY.US,D,20150422,000000,47.7535,47.8103,47.2049,47.7191,2007158.7533699,0
+RY.US,D,20150423,000000,47.631,48.5038,47.484,48.3245,2589225.3690316,0
+RY.US,D,20150424,000000,48.5116,48.5498,48.06,48.2921,1209198.3829926,0
+RY.US,D,20150427,000000,48.5341,48.7486,48.4401,48.6262,1688365.4019491,0
+RY.US,D,20150428,000000,48.6144,49.0689,48.4225,49.0591,1793228.1703159,0
+RY.US,D,20150429,000000,48.9299,49.2345,48.8476,49.0846,1757997.2529767,0
+RY.US,D,20150430,000000,48.8858,48.8858,48.2001,48.4989,2364152.7914299,0
+RY.US,D,20150501,000000,48.3481,48.4058,48.0532,48.1521,1509479.9342363,0
+RY.US,D,20150504,000000,48.3735,48.5733,48.2363,48.542,1253009.8816195,0
+RY.US,D,20150505,000000,48.5116,48.6742,47.8857,48.1208,1372675.5564314,0
+RY.US,D,20150506,000000,48.3647,48.4225,47.5585,47.9415,1891682.8115271,0
+RY.US,D,20150507,000000,47.7701,47.7701,46.8875,47.4566,1947431.5780893,0
+RY.US,D,20150508,000000,47.8416,48.0052,47.6006,47.7995,1772120.2466153,0
+RY.US,D,20150511,000000,47.8563,48.1208,47.534,47.6789,984205.43481866,0
+RY.US,D,20150512,000000,47.775,48.1697,47.6221,47.8053,1311067.9015871,0
+RY.US,D,20150513,000000,48.017,48.1619,47.6741,47.7995,1384190.1758654,0
+RY.US,D,20150514,000000,48.0678,48.2207,47.7701,47.9886,1553618.117695,0
+RY.US,D,20150515,000000,47.8347,47.8857,47.5419,47.7926,2087461.9686092,0
+RY.US,D,20150518,000000,47.6673,47.7535,47.3666,47.5144,964670.70276168,0
+RY.US,D,20150519,000000,47.3822,47.916,46.9267,47.7623,2434740.1955906,0
+RY.US,D,20150520,000000,47.8416,47.9728,47.5076,47.5801,1673972.8933241,0
+RY.US,D,20150521,000000,47.5947,48.2069,47.534,48.0296,1926464.5372226,0
+RY.US,D,20150522,000000,47.7465,47.8053,47.4752,47.6535,1118679.1205261,0
+RY.US,D,20150526,000000,47.2715,47.2803,46.3537,46.6808,1663484.2684402,0
+RY.US,D,20150527,000000,46.7034,47.0413,46.5271,46.7994,2241742.9640302,0
+RY.US,D,20150528,000000,46.7474,47.1059,46.149,46.9345,1700004.5699754,0
+RY.US,D,20150529,000000,46.5888,46.7268,45.9824,46.4203,1900968.8278736,0
+RY.US,D,20150601,000000,46.3537,46.4359,45.5514,45.8884,1971183.607148,0
+RY.US,D,20150602,000000,46.0422,46.7846,45.9364,46.5075,1813081.4200839,0
+RY.US,D,20150603,000000,46.3977,47.1059,46.3175,46.9903,1752239.4328146,0
+RY.US,D,20150604,000000,46.6152,47.0619,46.3743,46.6602,1558689.8997101,0
+RY.US,D,20150605,000000,46.3743,47.0031,46.2959,46.6564,1605156.7334863,0
+RY.US,D,20150608,000000,46.675,46.7268,45.8884,46.2508,1581992.737125,0
+RY.US,D,20150609,000000,46.4605,46.6485,45.8805,46.0628,4799642.3203537,0
+RY.US,D,20150610,000000,46.6868,46.8709,46.4271,46.5437,8700084.640927,0
+RY.US,D,20150611,000000,46.5799,46.6868,46.048,46.4359,3460270.2407535,0
+RY.US,D,20150612,000000,46.1058,46.3105,45.8071,46.1999,5556369.9604958,0
+RY.US,D,20150615,000000,45.9109,46.3625,45.8355,46.3459,1443271.1277129,0
+RY.US,D,20150616,000000,46.2156,46.5271,46.0558,46.4947,991743.68731455,0
+RY.US,D,20150617,000000,46.5271,46.675,46.0774,46.5016,1767592.5990233,0
+RY.US,D,20150618,000000,46.8483,46.8572,46.3243,46.4203,1410922.183125,0
+RY.US,D,20150619,000000,45.5935,46.0246,45.383,45.5308,1955524.1739093,0
+RY.US,D,20150622,000000,45.8492,46.2508,45.7924,45.8717,1174191.0405851,0
+RY.US,D,20150623,000000,45.8561,46.2508,45.7405,46.097,4631601.7681695,0
+RY.US,D,20150624,000000,45.9364,46.2655,45.7845,45.9824,1219700.2794478,0
+RY.US,D,20150625,000000,46.1656,46.4359,46.048,46.2371,1208599.1205041,0
+RY.US,D,20150626,000000,46.1206,46.3831,45.9962,46.3673,1381586.9061113,0
+RY.US,D,20150629,000000,45.573,45.6749,44.9079,45.0185,2137698.9495233,0
+RY.US,D,20150630,000000,45.1429,45.2507,44.5934,44.6101,1713419.0658849,0
+RY.US,D,20150701,000000,44.8638,45.1145,44.5082,44.6963,1168432.1995329,0
+RY.US,D,20150702,000000,44.4357,44.4573,43.9234,44.3055,1925227.2184217,0
+RY.US,D,20150706,000000,43.7275,44.5151,43.705,44.0635,1690282.6335563,0
+RY.US,D,20150707,000000,43.7853,43.8833,43.0693,43.8597,3562741.0636167,0
+RY.US,D,20150708,000000,43.4268,43.6178,43.2103,43.2671,2485462.0993022,0
+RY.US,D,20150709,000000,43.8079,43.9979,43.2397,43.3269,2491082.0993008,0
+RY.US,D,20150710,000000,43.6472,44.0547,43.6041,44.0253,1838189.1911951,0
+RY.US,D,20150713,000000,44.3407,44.3407,43.991,44.0782,1682331.9414601,0
+RY.US,D,20150714,000000,43.9979,44.0341,43.5542,44.0126,2663312.384454,0
+RY.US,D,20150715,000000,43.9773,44.0126,43.3142,43.6335,2615215.1891887,0
+RY.US,D,20150716,000000,43.896,44.3201,43.7207,43.8363,1669721.9069492,0
+RY.US,D,20150717,000000,43.9313,43.9391,43.2495,43.415,3745873.4341442,0
+RY.US,D,20150720,000000,43.5365,43.5884,42.9468,43.275,1928247.0113365,0
+RY.US,D,20150721,000000,43.275,43.5032,42.9821,43.1799,1850522.564489,0
+RY.US,D,20150722,000000,42.9096,42.9703,42.4629,42.7646,2073957.6343709,0
+RY.US,D,20150723,000000,42.9978,43.0066,42.5081,42.7284,2083377.3873204,0
+RY.US,D,20150724,000000,42.5355,42.6246,42.0711,42.1622,3951795.1343663,0
+RY.US,D,20150727,000000,42.128,42.1358,41.4922,41.6607,2129774.8005698,0
+RY.US,D,20150728,000000,41.9135,42.3434,41.4834,42.1064,2555490.0556883,0
+RY.US,D,20150729,000000,42.1672,43.1937,42.0986,43.0546,2297245.6960783,0
+RY.US,D,20150730,000000,42.9978,43.2025,42.5648,43.0144,1714885.064068,0
+RY.US,D,20150731,000000,43.2093,43.5571,42.9782,43.1359,1767642.6226382,0
+RY.US,D,20150803,000000,43.0409,43.0605,42.4473,42.7206,1185826.1250509,0
+RY.US,D,20150804,000000,42.8302,43.2662,42.6383,42.9047,1658067.4255714,0
+RY.US,D,20150805,000000,43.1417,43.3318,43.0732,43.2662,1542408.7444008,0
+RY.US,D,20150806,000000,43.3269,43.5571,43.1281,43.4728,2699092.5406669,0
+RY.US,D,20150807,000000,43.2975,43.5571,42.7872,42.9743,1914825.3691963,0
+RY.US,D,20150810,000000,43.0879,44.0664,43.0546,43.9704,1448392.9333429,0
+RY.US,D,20150811,000000,43.5179,43.5179,42.7206,43.178,1722531.5309145,0
+RY.US,D,20150812,000000,43.1555,43.3269,42.6833,43.2162,2476755.9485323,0
+RY.US,D,20150813,000000,43.0732,43.082,42.4757,42.6383,1587861.8343079,0
+RY.US,D,20150814,000000,42.6608,43.0331,42.6167,42.9047,1236011.04057,0
+RY.US,D,20150817,000000,42.5952,42.6481,42.0711,42.5952,1565949.4492088,0
+RY.US,D,20150818,000000,42.5795,42.8538,42.218,42.8078,1664696.0649885,0
+RY.US,D,20150819,000000,42.5081,43.1496,42.0623,42.7147,2936018.6732157,0
+RY.US,D,20150820,000000,42.3797,42.3953,41.7969,41.8311,2534111.5961114,0
+RY.US,D,20150821,000000,41.4638,41.7763,40.8144,40.8272,3923800.2860535,0
+RY.US,D,20150824,000000,38.0423,40.5911,37.8983,39.4372,6286952.6051858,0
+RY.US,D,20150825,000000,40.6929,40.9456,39.9925,40.0366,4212338.5384808,0
+RY.US,D,20150826,000000,40.931,41.0799,39.1864,40.067,4876543.9297808,0
+RY.US,D,20150827,000000,40.7536,41.9271,40.3687,41.4276,3904453.3977748,0
+RY.US,D,20150828,000000,41.0955,41.2257,40.5911,41.2199,2468639.87224,0
+RY.US,D,20150831,000000,40.9074,41.2561,39.9798,41.073,2519909.993935,0
+RY.US,D,20150901,000000,40.4226,40.5175,39.6154,39.8897,2575777.1837488,0
+RY.US,D,20150902,000000,40.1179,40.2874,39.489,39.7369,2518154.0629636,0
+RY.US,D,20150903,000000,39.8819,40.5097,39.7702,40.26,1922672.9513924,0
+RY.US,D,20150904,000000,39.7829,39.8387,39.3313,39.496,1571900.2175998,0
+RY.US,D,20150908,000000,40.209,40.5175,39.8897,40.4373,1876538.9277887,0
+RY.US,D,20150909,000000,40.8418,41.1827,40.3608,40.4226,2219869.3727548,0
+RY.US,D,20150910,000000,40.209,40.835,40.0073,40.4421,1684692.2393706,0
+RY.US,D,20150911,000000,40.3266,40.4069,39.9641,40.3844,1362766.797124,0
+RY.US,D,20150914,000000,40.3765,40.6126,40.303,40.449,1340306.1940414,0
+RY.US,D,20150915,000000,40.5833,40.8966,40.5489,40.835,1187715.7926254,0
+RY.US,D,20150916,000000,41.0044,41.8311,40.9388,41.8047,1777789.2493387,0
+RY.US,D,20150917,000000,41.7283,42.0545,41.4364,41.553,2147790.4481585,0
+RY.US,D,20150918,000000,41.2561,41.4834,40.5029,40.5245,2457819.4580737,0
+RY.US,D,20150921,000000,40.7341,40.9672,40.5175,40.8076,2131537.8777719,0
+RY.US,D,20150922,000000,40.1924,40.3315,39.7771,40.067,1759388.7261824,0
+RY.US,D,20150923,000000,40.1101,40.1846,39.4548,39.7202,2045231.8287467,0
+RY.US,D,20150924,000000,39.3245,39.8671,39.1962,39.6242,2753920.4643592,0
+RY.US,D,20150925,000000,39.9729,40.2648,39.8437,39.9328,2247735.5889152,0
+RY.US,D,20150928,000000,39.6732,39.8319,39.2363,39.2687,1942259.7488445,0
+RY.US,D,20150929,000000,39.3177,39.6595,39.06,39.5988,2307796.5952583,0
+RY.US,D,20150930,000000,40.1924,40.8712,40.1404,40.8418,2640573.0783742,0
+RY.US,D,20151001,000000,41.2337,41.3081,40.7174,41.0269,2264916.1484023,0
+RY.US,D,20151002,000000,40.5029,40.5763,39.5351,40.3971,3755242.1425887,0
+RY.US,D,20151005,000000,40.8418,41.4178,40.7341,41.0142,2537422.3427045,0
+RY.US,D,20151006,000000,41.1307,41.7351,40.9544,41.5608,2611222.488009,0
+RY.US,D,20151007,000000,41.9595,42.2082,41.648,41.9135,2509766.4299047,0
+RY.US,D,20151008,000000,41.9595,42.2984,41.9075,42.2543,2466879.8577081,0
+RY.US,D,20151009,000000,42.4845,42.6099,42.0545,42.2082,1783876.817003,0
+RY.US,D,20151012,000000,42.2406,42.3797,41.8243,41.8791,937799.85444853,0
+RY.US,D,20151013,000000,41.743,42.1798,41.6431,41.8703,2772196.4389233,0
+RY.US,D,20151014,000000,41.8791,42.2837,41.7821,41.9673,1925645.7833626,0
+RY.US,D,20151015,000000,42.2338,42.4531,42.0545,42.2474,1744648.0940335,0
+RY.US,D,20151016,000000,42.2837,42.5707,42.1358,42.4022,1959329.0313108,0
+RY.US,D,20151019,000000,42.218,42.4531,41.6852,41.7821,1858672.3301546,0
+RY.US,D,20151020,000000,41.9673,42.4923,41.8243,42.3219,1325412.4283775,0
+RY.US,D,20151021,000000,42.3709,42.5423,41.9536,42.0016,4254275.6828847,0
+RY.US,D,20151022,000000,42.2514,42.843,42.2514,42.5267,2626805.3544901,0
+RY.US,D,20151023,000000,42.6324,42.8656,42.364,42.5717,1997981.9722641,0
+RY.US,D,20151026,000000,42.8048,42.941,42.5648,42.6402,1584061.0604669,0
+RY.US,D,20151027,000000,42.4453,42.843,42.3199,42.6265,2034267.4690763,0
+RY.US,D,20151028,000000,42.8186,43.4494,42.7519,43.1515,6437221.502515,0
+RY.US,D,20151029,000000,42.9556,43.6306,42.7608,43.5179,2170329.6597787,0
+RY.US,D,20151030,000000,43.0233,43.0967,42.3336,42.603,11283176.50224,0
+RY.US,D,20151102,000000,42.7764,42.9018,42.3934,42.6922,2497791.3890357,0
+RY.US,D,20151103,000000,42.9841,43.5776,42.8116,43.5482,3263361.9792211,0
+RY.US,D,20151104,000000,43.42,43.5238,43.1212,43.2779,2076616.0321904,0
+RY.US,D,20151105,000000,43.3347,43.8157,43.226,43.5561,3527483.6031348,0
+RY.US,D,20151106,000000,43.3837,43.6149,42.8586,43.1869,2995241.5287871,0
+RY.US,D,20151109,000000,43.42,43.465,42.6177,42.9018,2271042.5098904,0
+RY.US,D,20151110,000000,42.6177,42.9978,42.4325,42.9782,3933939.7665234,0
+RY.US,D,20151111,000000,43.1427,43.1565,42.7608,42.9322,1378766.1867659,0
+RY.US,D,20151112,000000,42.6177,42.6177,42.169,42.2798,1619811.6108669,0
+RY.US,D,20151113,000000,42.0427,42.1388,41.4491,41.6048,1982777.8560099,0
+RY.US,D,20151116,000000,41.5902,42.2954,41.409,42.2651,1154262.2449497,0
+RY.US,D,20151117,000000,42.4659,42.745,42.2445,42.4835,1168670.0669262,0
+RY.US,D,20151118,000000,42.5423,42.6402,42.364,42.5207,1122650.3830137,0
+RY.US,D,20151119,000000,42.7156,43.2181,42.5883,42.9478,2157655.3091915,0
+RY.US,D,20151120,000000,43.1153,43.1515,42.6628,42.745,904148.25409344,0
+RY.US,D,20151123,000000,42.5071,42.7686,42.2866,42.3336,1363290.5137452,0
+RY.US,D,20151124,000000,42.2798,42.6784,42.122,42.3855,1297398.1831527,0
+RY.US,D,20151125,000000,42.4395,42.5717,42.2357,42.4325,870530.34311165,0
+RY.US,D,20151127,000000,42.2298,42.3258,42.0016,42.2445,574532.44672617,0
+RY.US,D,20151130,000000,42.2572,42.7608,42.2514,42.6177,1606604.3556476,0
+RY.US,D,20151201,000000,42.8048,43.2407,42.6628,43.1711,1715086.1794176,0
+RY.US,D,20151202,000000,43.414,43.4806,42.7764,43.1565,2665184.6968967,0
+RY.US,D,20151203,000000,43.465,43.465,42.6324,42.8802,1634860.551826,0
+RY.US,D,20151204,000000,42.8802,43.0605,42.4659,42.9723,1806295.5635915,0
+RY.US,D,20151207,000000,42.4325,42.4983,41.4785,41.8291,1872590.1248833,0
+RY.US,D,20151208,000000,41.1171,41.3198,40.7135,40.9682,1804570.2593231,0
+RY.US,D,20151209,000000,40.9074,41.8017,40.7586,41.1965,1743466.9241882,0
+RY.US,D,20151210,000000,41.0985,41.4785,40.788,40.788,1272317.9760744,0
+RY.US,D,20151211,000000,40.4823,40.4891,39.7535,39.8309,1737597.8270052,0
+RY.US,D,20151214,000000,39.9113,40.1062,39.1933,39.5224,2319238.7314953,0
+RY.US,D,20151215,000000,39.781,40.2638,39.7477,40.1669,1635686.4519166,0
+RY.US,D,20151216,000000,40.3168,40.8634,40.0984,40.8134,1491216.2103534,0
+RY.US,D,20151217,000000,40.6557,40.9388,39.9867,40.2502,1332745.4819633,0
+RY.US,D,20151218,000000,40.0219,40.309,39.8897,39.9485,1872859.6398695,0
+RY.US,D,20151221,000000,40.1748,40.4147,39.7006,39.9867,1269512.5700805,0
+RY.US,D,20151222,000000,40.069,40.1894,39.5136,40.0082,1144540.3085307,0
+RY.US,D,20151223,000000,40.3246,40.6155,40.114,40.5577,1106242.637332,0
+RY.US,D,20151224,000000,40.6625,41.0338,40.5577,40.9074,596308.03255192,0
+RY.US,D,20151228,000000,40.7321,40.738,40.4451,40.6322,939776.29768147,0
+RY.US,D,20151229,000000,40.8252,41.2365,40.7517,41.1553,1467432.5337016,0
+RY.US,D,20151230,000000,40.8556,40.879,40.5637,40.7586,1104398.909812,0
+RY.US,D,20151231,000000,40.5509,40.6557,40.1297,40.1669,1114185.1623073,0
+RY.US,D,20160104,000000,39.5067,39.5224,38.8455,39.2853,1698678.4337359,0
+RY.US,D,20160105,000000,39.4078,39.5812,38.7348,39.0356,1516306.6263327,0
+RY.US,D,20160106,000000,38.487,38.6525,38.0227,38.1118,1803215.5381609,0
+RY.US,D,20160107,000000,37.4957,37.8552,37.3576,37.385,2386698.1283908,0
+RY.US,D,20160108,000000,37.7288,37.767,37.05,37.0941,2220850.4481406,0
+RY.US,D,20160111,000000,37.4536,37.4888,36.7611,37.0784,1780544.6317177,0
+RY.US,D,20160112,000000,37.4536,37.7092,36.7111,37.2959,1659966.2811568,0
+RY.US,D,20160113,000000,37.5134,37.6514,36.0147,36.1341,2969196.5805646,0
+RY.US,D,20160114,000000,36.2174,36.4329,35.4211,36.2918,3171482.8911418,0
+RY.US,D,20160115,000000,35.3829,35.4347,34.3642,34.5669,2861695.8321803,0
+RY.US,D,20160119,000000,35.0556,35.28,34.5581,34.7011,3157449.735832,0
+RY.US,D,20160120,000000,34.1026,34.2143,33.2621,33.9292,3142003.6686242,0
+RY.US,D,20160121,000000,34.3269,35.2487,34.1173,35.0616,3342114.462399,0
+RY.US,D,20160122,000000,36.1537,37.1705,35.8765,37.148,3704090.4441453,0
+RY.US,D,20160125,000000,36.9012,36.953,35.5924,35.6287,2288030.1211487,0
+RY.US,D,20160126,000000,36.1332,36.7219,35.8511,36.4202,1886835.6253339,0
+RY.US,D,20160127,000000,36.4731,37.4173,36.3486,36.8982,2056969.0022224,0
+RY.US,D,20160128,000000,37.6642,38.3763,37.148,38.346,2776757.7758886,0
+RY.US,D,20160129,000000,38.6643,38.916,37.8376,38.869,2356627.8105053,0
+RY.US,D,20160201,000000,38.7769,38.8856,38.3538,38.8112,1667992.5191204,0
+RY.US,D,20160202,000000,37.8983,38.0109,37.4663,37.8836,1802951.1276251,0
+RY.US,D,20160203,000000,38.5125,38.8455,37.6486,38.6123,2021181.6997789,0
+RY.US,D,20160204,000000,38.8945,39.5067,38.8544,39.1727,1830560.0794802,0
+RY.US,D,20160205,000000,39.0003,39.1727,38.6437,38.8191,1598109.5291283,0
+RY.US,D,20160208,000000,38.3028,38.4086,37.5202,37.7376,3294967.7158165,0
+RY.US,D,20160209,000000,37.0804,37.6965,36.4731,36.9697,2858462.6732347,0
+RY.US,D,20160210,000000,37.1029,37.6779,35.9589,36.0401,2210668.0902866,0
+RY.US,D,20160211,000000,35.3271,35.5543,34.9558,35.4249,2806915.8903227,0
+RY.US,D,20160212,000000,35.9696,37.2381,35.9519,37.2175,1660900.395598,0
+RY.US,D,20160216,000000,37.8621,38.0521,37.1088,37.9395,1988851.1312127,0
+RY.US,D,20160217,000000,38.4694,39.2971,38.2431,39.2255,1896003.2184289,0
+RY.US,D,20160218,000000,39.5538,39.5538,38.8455,39.1727,1742822.7425353,0
+RY.US,D,20160219,000000,38.4605,39.3471,38.2342,39.2549,1610011.0659101,0
+RY.US,D,20160222,000000,39.7633,39.9161,38.9464,39.1061,1950939.3564717,0
+RY.US,D,20160223,000000,39.059,39.3657,38.2706,38.3685,2724746.4879812,0
+RY.US,D,20160224,000000,37.3449,37.579,35.9589,37.5584,3711063.123526,0
+RY.US,D,20160225,000000,37.7866,38.1794,37.4879,37.9297,1683010.8333764,0
+RY.US,D,20160226,000000,38.3763,38.6467,38.0521,38.3763,1420190.8443398,0
+RY.US,D,20160229,000000,38.3861,38.8328,38.2794,38.6643,1763092.515464,0
+RY.US,D,20160301,000000,39.2912,39.923,39.1893,39.6213,2508365.768688,0
+RY.US,D,20160302,000000,39.3657,39.7124,38.825,39.6056,1823338.3029152,0
+RY.US,D,20160303,000000,39.6654,40.114,39.492,40.0621,1151340.4574845,0
+RY.US,D,20160304,000000,40.1218,40.7517,39.923,40.6616,1509896.4573969,0
+RY.US,D,20160307,000000,40.3942,41.2983,40.2952,41.2601,1644699.8906065,0
+RY.US,D,20160308,000000,40.835,41.1847,40.6303,41.0612,1907760.8097067,0
+RY.US,D,20160309,000000,41.2346,42.0936,41.2071,41.9037,3227072.3988486,0
+RY.US,D,20160310,000000,42.0251,42.3297,41.2425,41.6519,2145195.3455251,0
+RY.US,D,20160311,000000,42.2984,42.603,42.1113,42.5345,1891639.9341429,0
+RY.US,D,20160314,000000,42.2984,42.6265,42.1005,42.4443,1624352.5300302,0
+RY.US,D,20160315,000000,42.0016,42.3738,41.8753,42.3513,1403984.2140077,0
+RY.US,D,20160316,000000,42.3229,43.2691,42.2758,43.1193,1938320.1339498,0
+RY.US,D,20160317,000000,43.6717,44.4847,43.4219,44.2604,2669164.1265052,0
+RY.US,D,20160318,000000,44.3613,44.4533,43.6501,43.7393,2100629.4091146,0
+RY.US,D,20160321,000000,43.7481,44.0282,43.4836,43.6717,1285313.907043,0
+RY.US,D,20160322,000000,43.3847,43.8147,43.2936,43.5826,1678035.0150307,0
+RY.US,D,20160323,000000,43.2035,43.2779,42.8773,43.0027,1101380.1377873,0
+RY.US,D,20160324,000000,42.3983,42.4209,42.0163,42.366,1741223.0077491,0
+RY.US,D,20160328,000000,42.5648,43.0517,42.4139,43.0027,836996.14511802,0
+RY.US,D,20160329,000000,42.7706,43.4904,42.3601,43.4278,1553183.2185125,0
+RY.US,D,20160330,000000,43.7315,44.3789,43.7246,44.187,1621679.8397492,0
+RY.US,D,20160331,000000,44.089,44.612,43.657,43.6648,1724929.6017585,0
+RY.US,D,20160401,000000,43.1407,43.7795,42.7235,43.7559,1377176.6608808,0
+RY.US,D,20160404,000000,43.7393,43.8079,43.2877,43.3847,1507779.1313302,0
+RY.US,D,20160405,000000,42.746,42.8606,42.5257,42.7382,1821032.1121801,0
+RY.US,D,20160406,000000,42.746,42.9057,42.2386,42.793,1075732.3158135,0
+RY.US,D,20160407,000000,42.4365,42.746,42.2386,42.4893,2080236.1084838,0
+RY.US,D,20160408,000000,43.1701,43.8079,43.1407,43.7109,1586008.9187771,0
+RY.US,D,20160411,000000,43.8784,44.4445,43.8147,44.043,1484819.3129888,0
+RY.US,D,20160412,000000,44.278,45.3486,44.1262,45.045,2372641.4926085,0
+RY.US,D,20160413,000000,45.3565,45.6837,45.1145,45.476,1865909.4200711,0
+RY.US,D,20160414,000000,45.4692,46.047,45.4692,45.6592,1366014.2485311,0
+RY.US,D,20160415,000000,45.5916,45.8473,45.3918,45.8335,1277269.2930577,0
+RY.US,D,20160418,000000,45.4564,46.1372,45.4094,46.1068,1340689.0278288,0
+RY.US,D,20160419,000000,46.5084,47.0021,46.4869,46.9247,2029201.8124018,0
+RY.US,D,20160420,000000,46.8905,47.4625,46.8042,47.2049,2420516.1338321,0
+RY.US,D,20160421,000000,47.0285,47.0541,46.4497,46.6328,1807837.107642,0
+RY.US,D,20160422,000000,46.8856,47.3048,46.769,46.9433,1390565.6345378,0
+RY.US,D,20160425,000000,46.6896,46.9159,46.5025,46.716,1037093.6673217,0
+RY.US,D,20160426,000000,46.961,47.435,46.9091,47.2607,957250.87351735,0
+RY.US,D,20160427,000000,47.3136,47.5899,47.0981,47.3508,1208742.0451181,0
+RY.US,D,20160428,000000,47.153,47.7965,46.9707,47.489,1458246.5645848,0
+RY.US,D,20160429,000000,47.4126,48.107,47.4126,47.6035,2232535.5562213,0
+RY.US,D,20160502,000000,47.7485,47.8093,47.2529,47.489,778382.76093615,0
+RY.US,D,20160503,000000,46.8297,46.8297,45.7425,45.9109,1944769.0967094,0
+RY.US,D,20160504,000000,45.429,45.5358,44.5778,45.0597,1592731.4800833,0
+RY.US,D,20160505,000000,45.381,45.381,44.762,45.0539,1596411.7888926,0
+RY.US,D,20160506,000000,44.7061,45.381,44.5562,45.1733,2468877.7396332,0
+RY.US,D,20160509,000000,44.8158,45.0147,44.4631,44.7149,1487683.9306086,0
+RY.US,D,20160510,000000,44.8295,45.6014,44.8295,45.474,1182760.3920817,0
+RY.US,D,20160511,000000,45.474,45.9325,45.1733,45.6582,995693.51111014,0
+RY.US,D,20160512,000000,46.148,46.2018,45.3281,45.957,1087721.649144,0
+RY.US,D,20160513,000000,45.7425,45.9795,45.2781,45.4966,1193793.1513888,0
+RY.US,D,20160516,000000,45.5955,46.0736,45.5651,45.7963,948819.34218426,0
+RY.US,D,20160517,000000,45.62,45.9648,45.429,45.62,1239248.2830761,0
+RY.US,D,20160518,000000,45.3448,46.2665,45.284,45.9795,1752176.1376284,0
+RY.US,D,20160519,000000,45.5191,45.5896,44.9461,45.3448,1340963.6472656,0
+RY.US,D,20160520,000000,45.5122,45.7267,45.3672,45.474,947771.90894201,0
+RY.US,D,20160523,000000,45.4212,45.8041,45.0147,45.5191,768166.71370885,0
+RY.US,D,20160524,000000,45.6955,46.1098,45.4966,45.7807,1755738.0231861,0
+RY.US,D,20160525,000000,46.0736,46.8767,45.9501,46.6612,1540776.3411314,0
+RY.US,D,20160526,000000,47.1971,47.5291,47.0061,47.3048,1695884.2575332,0
+RY.US,D,20160527,000000,46.9707,47.4527,46.8522,47.3988,1331076.3266504,0
+RY.US,D,20160531,000000,47.2294,47.3656,46.101,46.1411,1970683.3709992,0
+RY.US,D,20160601,000000,45.7963,46.4693,45.474,46.4173,1374963.3711447,0
+RY.US,D,20160602,000000,46.1323,46.6328,45.9501,46.578,1358670.9860442,0
+RY.US,D,20160603,000000,46.8856,47.1324,46.5025,46.961,1407384.7989296,0
+RY.US,D,20160606,000000,46.9982,47.6035,46.9982,47.435,1228851.5383011,0
+RY.US,D,20160607,000000,47.7025,48.0718,47.581,48.0052,1438536.2394307,0
+RY.US,D,20160608,000000,48.3489,48.6086,47.8749,48.111,1364821.8488946,0
+RY.US,D,20160609,000000,47.7573,47.8494,47.4047,47.8093,1022675.6364442,0
+RY.US,D,20160610,000000,47.344,47.6789,46.9433,47.1833,1502841.0859181,0
+RY.US,D,20160613,000000,46.6896,47.1833,46.6896,46.9707,827223.16419398,0
+RY.US,D,20160614,000000,46.716,46.7396,45.8639,45.9716,1556151.9669224,0
+RY.US,D,20160615,000000,45.9883,45.9971,45.6288,45.6651,1476046.8043625,0
+RY.US,D,20160616,000000,45.1155,45.9178,44.6483,45.6817,1519627.5818269,0
+RY.US,D,20160617,000000,46.0256,46.4947,45.957,46.0804,1818273.6671308,0
+RY.US,D,20160620,000000,47.0755,47.3048,46.6612,46.7082,1404371.1313554,0
+RY.US,D,20160621,000000,46.8669,47.3048,46.676,47.0541,1092106.372122,0
+RY.US,D,20160622,000000,47.1912,47.4664,46.8297,46.8386,1051750.5864825,0
+RY.US,D,20160623,000000,47.5585,47.8876,47.5066,47.8416,1213733.1768153,0
+RY.US,D,20160624,000000,45.8482,46.3781,45.2507,45.5122,3200455.7521702,0
+RY.US,D,20160627,000000,45.0215,45.0215,43.6883,44.0645,2827685.8994003,0
+RY.US,D,20160628,000000,44.7756,44.998,44.4239,44.9304,1745260.6280933,0
+RY.US,D,20160629,000000,45.3672,45.6425,45.0539,45.4044,1903984.537228,0
+RY.US,D,20160630,000000,45.6288,45.6425,44.998,45.284,2279130.0012599,0
+RY.US,D,20160701,000000,45.2439,45.5436,45.0557,45.3672,1394694.1141008,0
+RY.US,D,20160705,000000,45.5054,45.6817,45.2918,45.2918,1528299.0223334,0
+RY.US,D,20160706,000000,45.0763,45.3858,44.6072,45.3222,1312505.3148474,0
+RY.US,D,20160707,000000,45.6121,45.6817,45.0215,45.2223,1058294.4920213,0
+RY.US,D,20160708,000000,45.5054,45.8482,45.2968,45.4897,1634184.72258,0
+RY.US,D,20160711,000000,45.8139,45.957,45.6121,45.6425,1206266.3866264,0
+RY.US,D,20160712,000000,46.2253,46.7082,46.0256,46.4859,2134443.3309955,0
+RY.US,D,20160713,000000,46.5388,47.0061,46.3105,46.7768,1908221.2311416,0
+RY.US,D,20160714,000000,47.1755,47.7113,47.1755,47.4439,1517808.3556693,0
+RY.US,D,20160715,000000,47.5134,47.5899,47.2294,47.4527,1020485.8271804,0
+RY.US,D,20160718,000000,47.3586,47.5213,47.1755,47.3988,1794961.6417052,0
+RY.US,D,20160719,000000,47.2294,47.2294,46.8767,47.0383,1154409.2531241,0
+RY.US,D,20160720,000000,47.0462,47.4713,46.9267,47.4292,1199476.4465735,0
+RY.US,D,20160721,000000,47.391,47.5213,47.0609,47.0825,1117911.4111711,0
+RY.US,D,20160722,000000,47.1147,47.3078,46.721,46.8993,1067684.639158,0
+RY.US,D,20160725,000000,46.5741,46.8434,46.5741,46.766,961187.42574163,0
+RY.US,D,20160726,000000,46.7964,47.2676,46.721,47.1637,1085423.6255296,0
+RY.US,D,20160727,000000,47.2147,47.2901,46.3831,46.5799,1192133.1840867,0
+RY.US,D,20160728,000000,46.6868,46.9982,46.3869,46.8914,1072374.6082758,0
+RY.US,D,20160729,000000,46.9414,47.4498,46.8121,47.1921,1771988.5517925,0
+RY.US,D,20160801,000000,47.1226,47.1833,46.627,46.6642,596436.66470447,0
+RY.US,D,20160802,000000,46.7729,47.0609,46.3557,46.4477,1204525.7690064,0
+RY.US,D,20160803,000000,46.5173,46.7592,46.4183,46.673,777760.01797535,0
+RY.US,D,20160804,000000,46.6642,47.0531,46.433,46.8434,1202417.6309507,0
+RY.US,D,20160805,000000,46.6182,46.7729,46.4409,46.6868,1170203.4438559,0
+RY.US,D,20160808,000000,46.8209,47.0609,46.7592,46.9855,1169152.9479434,0
+RY.US,D,20160809,000000,46.9933,47.4635,46.9933,47.3254,1042676.9152767,0
+RY.US,D,20160810,000000,47.6505,47.8034,47.4694,47.5379,1054985.7872083,0
+RY.US,D,20160811,000000,47.7632,48.1443,47.6721,48.0188,1049518.9207246,0
+RY.US,D,20160812,000000,47.9572,48.0268,47.6505,47.8337,1007127.4802263,0
+RY.US,D,20160815,000000,48.059,48.1746,47.9288,48.0188,617383.28776929,0
+RY.US,D,20160816,000000,48.1364,48.3471,47.9728,48.157,832330.67736257,0
+RY.US,D,20160817,000000,48.059,48.4293,47.9043,48.3607,988418.64825996,0
+RY.US,D,20160818,000000,48.4205,48.6008,48.3275,48.5714,898439.43665615,0
+RY.US,D,20160819,000000,48.2981,48.7682,48.0962,48.7066,1040436.061508,0
+RY.US,D,20160822,000000,48.4871,48.4989,48.1668,48.4293,1074019.2622263,0
+RY.US,D,20160823,000000,48.7624,49.3756,48.7496,49.2345,2082408.5626159,0
+RY.US,D,20160824,000000,49.5313,49.6469,48.7682,49.0651,2148737.8341709,0
+RY.US,D,20160825,000000,48.9631,49.0199,48.5714,48.7408,1385864.4356288,0
+RY.US,D,20160826,000000,48.8554,49.4206,48.4793,48.586,1336519.7126618,0
+RY.US,D,20160829,000000,48.5136,48.8025,48.444,48.6086,1165075.5128853,0
+RY.US,D,20160830,000000,48.6292,48.6292,48.2295,48.3539,1457898.4410608,0
+RY.US,D,20160831,000000,48.2451,48.3235,47.7887,48.0904,1557755.7852689,0
+RY.US,D,20160901,000000,48.0336,48.2833,47.8876,48.2138,1398814.426543,0
+RY.US,D,20160902,000000,48.5938,48.8104,48.4793,48.5938,1282852.5410128,0
+RY.US,D,20160906,000000,48.9103,49.1826,48.7066,49.1669,1236763.4365735,0
+RY.US,D,20160907,000000,49.1258,49.212,48.586,48.8476,964856.50475982,0
+RY.US,D,20160908,000000,48.777,48.8691,48.4156,48.5459,1065262.0669515,0
+RY.US,D,20160909,000000,48.1746,48.1746,47.5105,47.8749,1630246.1285755,0
+RY.US,D,20160912,000000,47.484,47.9405,47.2901,47.8337,1452859.327529,0
+RY.US,D,20160913,000000,47.346,47.3852,46.8993,47.1226,1504944.1195235,0
+RY.US,D,20160914,000000,46.9688,47.3694,46.8356,46.9855,1106541.7581312,0
+RY.US,D,20160915,000000,46.9414,47.9474,46.9414,47.8749,1303985.9869659,0
+RY.US,D,20160916,000000,47.5262,47.5262,47.0119,47.3078,1187101.2167855,0
+RY.US,D,20160919,000000,47.6339,47.8337,47.2215,47.2989,908614.64827946,0
+RY.US,D,20160920,000000,47.5017,47.6016,47.2215,47.4694,821428.5919883,0
+RY.US,D,20160921,000000,47.7269,48.1825,47.5947,48.1746,1030258.8081044,0
+RY.US,D,20160922,000000,48.6008,48.8554,48.4705,48.494,1127640.4938209,0
+RY.US,D,20160923,000000,48.1903,48.2207,47.7093,47.8259,783813.89626634,0
+RY.US,D,20160926,000000,47.6241,47.6869,47.2352,47.3078,732267.11335431,0
+RY.US,D,20160927,000000,46.9688,47.4439,46.8914,47.3764,697481.3040985,0
+RY.US,D,20160928,000000,47.5379,48.2069,47.3166,48.1217,1019619.0914858,0
+RY.US,D,20160929,000000,48.015,48.3657,47.5262,47.7975,1168850.7644739,0
+RY.US,D,20160930,000000,48.1364,48.3235,47.9474,47.965,1047538.3939312,0
+RY.US,D,20161003,000000,47.965,48.015,47.5947,47.8034,775471.18237191,0
+RY.US,D,20161004,000000,47.6937,47.9336,47.34,47.5947,1532259.0550299,0
+RY.US,D,20161005,000000,47.7093,48.0826,47.7093,47.9405,1031968.7990214,0
+RY.US,D,20161006,000000,47.8181,48.1668,47.8053,48.1217,850780.20324363,0
+RY.US,D,20161007,000000,48.015,48.1668,47.484,47.7015,928176.94436914,0
+RY.US,D,20161010,000000,47.8876,48.0512,47.8573,47.9806,501914.49215717,0
+RY.US,D,20161011,000000,48.0268,48.1825,47.6505,47.9572,831916.19598211,0
+RY.US,D,20161012,000000,47.9728,48.1296,47.7093,47.9474,735421.66376226,0
+RY.US,D,20161013,000000,47.9141,48.537,47.6653,48.4793,1334060.3884117,0
+RY.US,D,20161014,000000,48.7624,49.0347,48.5557,48.679,1149551.8580298,0
+RY.US,D,20161017,000000,48.6566,48.9799,48.6566,48.8104,990717.6927644,0
+RY.US,D,20161018,000000,49.2433,49.3971,49.0121,49.2834,912384.7954175,0
+RY.US,D,20161019,000000,49.31,49.785,49.304,49.3374,1042366.5646864,0
+RY.US,D,20161020,000000,49.212,49.3374,49.0474,49.1405,962454.35035532,0
+RY.US,D,20161021,000000,48.7682,49.2178,48.6938,49.0895,1066677.0206296,0
+RY.US,D,20161024,000000,49.1483,49.1738,48.8671,48.9455,1017943.8108322,0
+RY.US,D,20161025,000000,49.0327,49.0807,48.8054,48.8995,817813.62014541,0
+RY.US,D,20161026,000000,48.681,49.212,48.681,48.8926,848747.6110552,0
+RY.US,D,20161027,000000,49.1669,49.1669,48.8309,48.9239,930640.35217962,0
+RY.US,D,20161028,000000,48.9063,49.0964,48.7094,48.9063,810333.5583852,0
+RY.US,D,20161031,000000,48.8995,49.1042,48.781,48.8593,748302.23414967,0
+RY.US,D,20161101,000000,48.9318,49.0455,48.3353,48.5802,1385406.0559741,0
+RY.US,D,20161102,000000,48.3529,48.5302,48.1629,48.2265,814928.58472377,0
+RY.US,D,20161103,000000,48.3745,48.5136,48.1472,48.3353,983784.82809761,0
+RY.US,D,20161104,000000,48.0796,48.1256,47.6417,47.8582,1143642.9461331,0
+RY.US,D,20161107,000000,48.3901,48.7192,48.2657,48.586,800718.81542661,0
+RY.US,D,20161108,000000,48.5302,49.1395,48.4871,49.0807,878736.25773272,0
+RY.US,D,20161109,000000,48.3587,49.5087,48.1874,49.3108,1937133.8596541,0
+RY.US,D,20161110,000000,49.3628,49.9936,49.0249,49.7742,1452211.0623156,0
+RY.US,D,20161111,000000,49.4921,49.7909,49.2041,49.6361,1197230.4883543,0
+RY.US,D,20161114,000000,49.689,50.0788,49.4196,49.9632,1202708.5846291,0
+RY.US,D,20161115,000000,50.0426,50.1347,49.8379,50.0426,1063870.5937456,0
+RY.US,D,20161116,000000,49.6801,50.2287,49.6801,50.0573,1146166.5864594,0
+RY.US,D,20161117,000000,50.1425,50.4873,50.0024,50.3169,1198944.5628316,0
+RY.US,D,20161118,000000,50.2365,50.5804,50.2043,50.4775,817570.64830169,0
+RY.US,D,20161121,000000,50.9545,51.9723,50.8713,51.9008,2013318.8042313,0
+RY.US,D,20161122,000000,52.419,52.4464,51.5031,51.8724,1355838.0160177,0
+RY.US,D,20161123,000000,51.6833,52.1545,51.5197,52.0732,1313412.886146,0
+RY.US,D,20161125,000000,51.9792,52.0595,51.6912,52.0262,502801.64565377,0
+RY.US,D,20161128,000000,52.2485,52.3955,51.8636,51.9958,968269.34036298,0
+RY.US,D,20161129,000000,51.9644,52.4836,51.9488,52.4336,2221110.7751161,0
+RY.US,D,20161130,000000,52.0046,52.0438,50.6881,50.6881,2566340.0756675,0
+RY.US,D,20161201,000000,51.0339,51.5913,50.7684,51.1886,1658237.9142181,0
+RY.US,D,20161202,000000,51.4179,51.7539,51.2827,51.6687,1178448.1523007,0
+RY.US,D,20161205,000000,51.987,52.1545,51.7695,51.8312,1201086.3902607,0
+RY.US,D,20161206,000000,52.08,52.0967,51.7539,51.8312,1052287.5746749,0
+RY.US,D,20161207,000000,51.8548,52.2073,51.6353,52.1975,1362033.7980325,0
+RY.US,D,20161208,000000,52.3621,53.2858,52.1975,53.0204,1394820.7044732,0
+RY.US,D,20161209,000000,53.0664,53.756,53.0664,53.5915,1436202.4846629,0
+RY.US,D,20161212,000000,53.6914,53.8344,53.5837,53.7707,1043884.6282645,0
+RY.US,D,20161213,000000,53.949,54.5054,53.9216,54.3173,1165827.9088888,0
+RY.US,D,20161214,000000,54.2067,54.2321,53.3407,53.4103,1587655.6145078,0
+RY.US,D,20161215,000000,53.1222,53.7629,53.089,53.6121,1163777.9615686,0
+RY.US,D,20161216,000000,53.6287,53.8188,53.4495,53.6718,1327154.0668875,0
+RY.US,D,20161219,000000,53.707,53.7306,53.4847,53.5033,1453328.9369748,0
+RY.US,D,20161220,000000,53.7707,53.949,53.5767,53.8108,956026.82628786,0
+RY.US,D,20161221,000000,53.7629,53.8276,53.4661,53.6551,573942.37224856,0
+RY.US,D,20161222,000000,53.2457,53.3887,53.0586,53.3407,779200.49390597,0
+RY.US,D,20161223,000000,53.1144,53.1526,52.9273,52.9969,541289.20241095,0
+RY.US,D,20161227,000000,53.1526,53.1604,53.0586,53.0978,342622.96812704,0
+RY.US,D,20161228,000000,52.9351,53.138,52.7549,52.9509,603443.03345844,0
+RY.US,D,20161229,000000,53.0047,53.2164,52.6521,52.9273,791407.27682761,0
+RY.US,D,20161230,000000,53.3025,53.4053,52.8647,52.9509,917453.51476231,0
+RY.US,D,20170103,000000,53.1144,53.5033,53.0586,53.2858,1091829.7109051,0
+RY.US,D,20170104,000000,53.5837,54.6611,53.5837,54.5612,2199253.5180823,0
+RY.US,D,20170105,000000,54.5544,55.2498,54.5544,54.8051,1512888.686279,0
+RY.US,D,20170106,000000,54.8492,55.0079,54.6317,54.7963,1175161.9070699,0
+RY.US,D,20170109,000000,54.6072,54.8119,54.3095,54.6925,911134.20504542,0
+RY.US,D,20170110,000000,54.8217,55.1,54.7875,54.9834,1113635.9234338,0
+RY.US,D,20170111,000000,54.9569,55.7798,54.8217,55.7494,1526774.8334146,0
+RY.US,D,20170112,000000,55.9061,55.9306,55.3664,55.8444,1383961.4964831,0
+RY.US,D,20170113,000000,55.913,56.4918,55.8444,56.2754,1565967.8252306,0
+RY.US,D,20170117,000000,56.2245,56.438,55.9453,56.0295,1284684.0178515,0
+RY.US,D,20170118,000000,55.8816,56.0237,54.9354,55.0226,1424479.6036485,0
+RY.US,D,20170119,000000,55.0138,55.0138,54.619,54.7797,887230.06336188,0
+RY.US,D,20170120,000000,54.8277,55.2743,54.6788,55.2498,994367.37487068,0
+RY.US,D,20170123,000000,55.1862,55.6034,55.001,55.4595,1515916.6463146,0
+RY.US,D,20170124,000000,55.5555,56.1157,55.3017,56.0149,1517734.8515821,0
+RY.US,D,20170125,000000,56.3694,56.8494,56.3626,56.7789,1266952.1777105,0
+RY.US,D,20170126,000000,56.7877,56.9043,56.5506,56.8259,881556.97707808,0
+RY.US,D,20170127,000000,56.7309,56.8896,56.5506,56.7241,761581.97256604,0
+RY.US,D,20170130,000000,56.628,56.7465,56.3116,56.5654,945037.96525512,0
+RY.US,D,20170131,000000,56.6761,56.9983,56.2009,56.7005,1320102.7789691,0
+RY.US,D,20170201,000000,56.7162,56.8494,56.3018,56.6212,987918.41211113,0
+RY.US,D,20170202,000000,56.6927,56.9111,56.6212,56.8259,1237518.8952473,0
+RY.US,D,20170203,000000,57.0071,57.5527,56.8494,57.2912,1031178.6300842,0
+RY.US,D,20170206,000000,56.9758,57.3941,56.7711,57.1325,956578.10694167,0
+RY.US,D,20170207,000000,56.7377,57.2451,56.7377,57.0952,840543.73821434,0
+RY.US,D,20170208,000000,56.9826,57.2853,56.6761,57.2206,1069780.5265325,0
+RY.US,D,20170209,000000,57.4185,58.0473,57.347,57.7486,1246220.9624567,0
+RY.US,D,20170210,000000,58.0797,58.5763,58.0425,58.3658,1266315.1422884,0
+RY.US,D,20170213,000000,58.5058,58.8966,58.5058,58.6018,1011736.7990263,0
+RY.US,D,20170214,000000,58.6713,59.019,58.4352,58.8379,956628.13055656,0
+RY.US,D,20170215,000000,58.8526,59.5382,58.6479,59.4227,1271240.9370192,0
+RY.US,D,20170216,000000,59.4227,59.8243,59.4227,59.5314,1587131.8978867,0
+RY.US,D,20170217,000000,59.3198,59.6656,59.2561,59.6656,1156419.3857303,0
+RY.US,D,20170221,000000,59.8634,59.9663,59.3198,59.4511,1378193.46742,0
+RY.US,D,20170222,000000,59.2797,59.3589,58.9309,59.1836,1544888.4864528,0
+RY.US,D,20170223,000000,59.4863,59.697,59.0034,59.075,1523059.8143419,0
+RY.US,D,20170224,000000,59.3805,59.3903,57.9847,58.2002,2400871.1456443,0
+RY.US,D,20170227,000000,58.4352,58.6557,58.1355,58.5136,2298366.6334078,0
+RY.US,D,20170228,000000,58.1355,58.4911,57.3059,57.3323,1649361.2748015,0
+RY.US,D,20170301,000000,57.9161,58.0709,57.3705,57.6879,1990317.1293959,0
+RY.US,D,20170302,000000,57.7966,57.8877,57.4341,57.6301,1430592.6935653,0
+RY.US,D,20170303,000000,57.5674,58.0473,57.4489,57.9681,1073207.6545971,0
+RY.US,D,20170306,000000,57.7172,58.3814,57.4724,58.2932,978183.20412077,0
+RY.US,D,20170307,000000,58.0963,58.4108,57.9935,58.0473,1363536.5482591,0
+RY.US,D,20170308,000000,58.0875,58.2531,57.4489,57.4724,864218.17962545,0
+RY.US,D,20170309,000000,57.4979,57.7172,57.206,57.4097,1012449.3803158,0
+RY.US,D,20170310,000000,57.9073,57.9749,56.7877,57.2295,1810037.1258068,0
+RY.US,D,20170313,000000,57.1325,57.5047,57.0394,57.2138,1809336.7951984,0
+RY.US,D,20170314,000000,56.9209,57.2295,56.8024,56.9209,1182549.067831,0
+RY.US,D,20170315,000000,57.0306,57.4185,56.5712,57.3059,1771273.9287227,0
+RY.US,D,20170316,000000,57.0698,58.0033,57.0542,57.5429,1198478.016056,0
+RY.US,D,20170317,000000,57.5047,57.7486,57.2206,57.2677,1157715.9161568,0
+RY.US,D,20170320,000000,57.0698,57.3401,56.6515,56.8807,1090020.6936484,0
+RY.US,D,20170321,000000,57.1726,57.7486,56.2499,56.3694,2982076.1300618,0
+RY.US,D,20170322,000000,55.8562,56.5654,55.5094,56.3753,1549150.702619,0
+RY.US,D,20170323,000000,56.4076,57.4127,56.389,57.1266,1289117.7435544,0
+RY.US,D,20170324,000000,57.1726,57.4655,56.6927,56.9111,1313831.451087,0
+RY.US,D,20170327,000000,56.44,57.3627,56.3204,57.11,1305945.0750671,0
+RY.US,D,20170328,000000,57.1188,57.9073,57.0952,57.6624,1247728.817134,0
+RY.US,D,20170329,000000,57.7486,58.1914,57.5527,58.0963,1236489.8380268,0
+RY.US,D,20170330,000000,58.2227,58.5685,57.8358,57.8907,1618924.4573703,0
+RY.US,D,20170331,000000,57.9847,58.0268,57.4979,57.5214,1119012.9515886,0
+RY.US,D,20170403,000000,57.3059,57.3871,56.3842,57.0542,1499254.6989981,0
+RY.US,D,20170404,000000,56.5016,57.2206,56.486,57.0394,1020351.0696872,0
+RY.US,D,20170405,000000,57.299,57.6144,56.9542,56.9826,1232043.8616427,0
+RY.US,D,20170406,000000,57.0786,57.8054,57.0238,57.5214,1405792.2103742,0
+RY.US,D,20170407,000000,57.6301,57.732,57.1188,57.2677,1017846.8262728,0
+RY.US,D,20170410,000000,57.3627,57.638,57.2206,57.5214,1112927.4257045,0
+RY.US,D,20170411,000000,57.4341,57.4891,56.8573,57.2853,1013429.4348115,0
+RY.US,D,20170412,000000,57.3059,57.3871,56.8641,57.1188,1171085.492902,0
+RY.US,D,20170413,000000,57.1413,57.2138,55.9561,56.007,1614049.7071444,0
+RY.US,D,20170417,000000,56.2842,56.9043,56.2842,56.8494,1650769.082249,0
+RY.US,D,20170418,000000,56.6143,56.6143,55.8698,56.2764,1715432.2611615,0
+RY.US,D,20170419,000000,56.3381,56.3479,55.5897,55.7053,1381860.5046579,0
+RY.US,D,20170420,000000,55.8336,56.1883,55.6338,56.0873,1396648.0977516,0
+RY.US,D,20170421,000000,55.9473,56.0579,55.6691,55.7318,1213642.3175964,0
+RY.US,D,20170424,000000,56.4262,56.8308,56.4086,56.6467,1526287.8688371,0
+RY.US,D,20170425,000000,56.5281,57.1482,56.4722,56.9346,1467426.4083609,0
+RY.US,D,20170426,000000,56.7739,57.0052,55.7072,55.8278,2074594.6697931,0
+RY.US,D,20170427,000000,55.77,55.8111,54.285,54.7052,3156156.2680756,0
+RY.US,D,20170428,000000,54.6817,54.8953,54.3065,54.521,1542879.3747367,0
+RY.US,D,20170501,000000,54.6504,54.8091,54.2605,54.2967,1245310.3284879,0
+RY.US,D,20170502,000000,54.2017,54.4436,53.6865,53.7727,1814246.2556877,0
+RY.US,D,20170503,000000,53.7423,53.9324,53.3672,53.8598,1376524.3121071,0
+RY.US,D,20170504,000000,53.9176,54.236,53.5425,53.6865,1869915.3928222,0
+RY.US,D,20170505,000000,53.8854,54.714,53.5827,54.6817,1357942.0705131,0
+RY.US,D,20170508,000000,54.6552,54.8903,54.5054,54.7199,875576.60287427,0
+RY.US,D,20170509,000000,54.7365,54.7679,53.8677,53.9176,1734329.9577962,0
+RY.US,D,20170510,000000,54.0146,54.5466,53.9176,54.3927,1196040.1304981,0
+RY.US,D,20170511,000000,53.7894,54.092,53.5171,53.9088,1382178.0014789,0
+RY.US,D,20170512,000000,53.8442,53.9176,53.2232,53.7002,1168355.6327755,0
+RY.US,D,20170515,000000,53.998,54.8315,53.998,54.6014,1329092.7371868,0
+RY.US,D,20170516,000000,54.8091,55.191,54.4506,54.4897,1379896.3121062,0
+RY.US,D,20170517,000000,53.9637,54.0058,53.2164,53.4935,1546773.0495768,0
+RY.US,D,20170518,000000,53.375,54.474,53.0733,54.0851,2185696.0975589,0
+RY.US,D,20170519,000000,54.33,54.8179,54.3144,54.7845,1016281.8017499,0
+RY.US,D,20170522,000000,54.9217,55.047,54.7679,54.8315,513186.13974751,0
+RY.US,D,20170523,000000,55.191,55.4937,55.047,55.1332,1193483.8216885,0
+RY.US,D,20170524,000000,55.0157,55.2048,54.6014,55.143,1522103.2403186,0
+RY.US,D,20170525,000000,55.8738,56.3293,55.2292,55.4457,1965401.2856236,0
+RY.US,D,20170526,000000,55.6769,55.7161,55.2136,55.5643,934446.23047115,0
+RY.US,D,20170530,000000,55.5241,55.8591,55.143,55.3272,1419118.9097351,0
+RY.US,D,20170531,000000,55.5564,55.5564,54.6876,55.0157,1741991.7379942,0
+RY.US,D,20170601,000000,55.2792,55.4859,54.9051,55.239,1246836.5591868,0
+RY.US,D,20170602,000000,55.2136,55.4457,54.9756,55.3507,1118163.5710257,0
+RY.US,D,20170605,000000,55.143,55.4291,54.8473,55.2714,963024.00703093,0
+RY.US,D,20170606,000000,55.0157,55.1832,54.8257,54.9756,1174190.019695,0
+RY.US,D,20170607,000000,55.0079,55.3507,54.5857,54.8953,1143951.2549431,0
+RY.US,D,20170608,000000,54.9834,55.4517,54.8473,55.4036,1000738.7499827,0
+RY.US,D,20170609,000000,55.4937,56.6094,55.4771,56.3694,1670716.2539062,0
+RY.US,D,20170612,000000,56.3842,56.9807,55.5643,56.2881,1257459.9415639,0
+RY.US,D,20170613,000000,56.8945,56.8945,56.3753,56.4792,1380301.6054758,0
+RY.US,D,20170614,000000,56.6016,56.6623,55.9874,56.1873,1921612.2465789,0
+RY.US,D,20170615,000000,55.7778,56.295,55.5173,56.2069,1363718.2666969,0
+RY.US,D,20170616,000000,56.1451,56.6016,55.8512,56.5379,1179357.7653795,0
+RY.US,D,20170619,000000,56.5516,57.0384,56.4596,56.8141,1069207.8071867,0
+RY.US,D,20170620,000000,56.4722,56.6241,56.2235,56.2578,1185140.086904,0
+RY.US,D,20170621,000000,56.1794,56.3018,55.6691,55.77,1348710.1613418,0
+RY.US,D,20170622,000000,56.0579,56.8709,56.0109,56.583,1413480.5337147,0
+RY.US,D,20170623,000000,56.3842,56.9268,56.0765,56.5516,1567693.1294991,0
+RY.US,D,20170626,000000,56.8553,57.2363,56.2578,56.4948,1275012.1050474,0
+RY.US,D,20170627,000000,56.7113,57.0942,56.4792,56.8788,1782840.6135519,0
+RY.US,D,20170628,000000,57.3167,58.2746,57.2451,58.0963,2170443.99947,0
+RY.US,D,20170629,000000,58.6145,58.6851,57.4998,57.9455,2234438.4953671,0
+RY.US,D,20170630,000000,58.2012,58.2707,57.348,57.7358,1876729.8342373,0
+RY.US,D,20170703,000000,57.9602,58.5176,57.825,58.4294,672255.10973591,0
+RY.US,D,20170705,000000,58.0562,58.4382,57.4675,58.303,1789987.8651396,0
+RY.US,D,20170706,000000,58.2071,58.7497,58.1845,58.3756,1376534.5210081,0
+RY.US,D,20170707,000000,58.7654,59.0044,58.2952,58.7565,1309611.091415,0
+RY.US,D,20170710,000000,58.7565,58.928,58.3834,58.6145,1084200.5991902,0
+RY.US,D,20170711,000000,58.5499,58.5891,58.1689,58.5176,1144004.3412283,0
+RY.US,D,20170712,000000,58.5734,59.6724,58.5499,59.3551,1777817.8342616,0
+RY.US,D,20170713,000000,59.3473,59.6264,59.1788,59.5294,1116874.1868299,0
+RY.US,D,20170714,000000,59.5294,60.0633,59.4354,59.9507,1536321.1767365,0
+RY.US,D,20170717,000000,59.9507,60.0555,59.6088,59.7204,1057797.3185427,0
+RY.US,D,20170718,000000,59.9193,60.0779,59.4423,59.7136,966844.17778386,0
+RY.US,D,20170719,000000,60.0319,60.318,59.8938,60.0143,1157972.1595718,0
+RY.US,D,20170720,000000,60.1201,60.3992,60.0467,60.221,1125931.523794,0
+RY.US,D,20170721,000000,60.1984,60.2533,59.7704,60.1671,1080867.3930149,0
+RY.US,D,20170724,000000,60.2396,60.359,59.9585,60.2141,1101578.1904667,0
+RY.US,D,20170725,000000,60.4962,60.7372,60.1455,60.3424,1151646.7245144,0
+RY.US,D,20170726,000000,60.4404,60.5276,59.9741,60.174,1169954.3466716,0
+RY.US,D,20170727,000000,60.27,60.3502,59.3227,59.644,1377538.055976,0
+RY.US,D,20170728,000000,59.838,60.1505,59.6215,59.9585,1197321.3475732,0
+RY.US,D,20170731,000000,59.885,60.1984,59.6764,59.9085,1099032.0905581,0
+RY.US,D,20170801,000000,60.1916,60.1916,59.3639,59.9007,1096778.9861081,0
+RY.US,D,20170802,000000,59.8037,60.3111,59.7322,60.174,822663.86900889,0
+RY.US,D,20170803,000000,60.174,60.2866,59.9007,60.0221,874073.85264756,0
+RY.US,D,20170804,000000,60.1035,60.4806,59.8468,60.0545,844219.96346321,0
+RY.US,D,20170807,000000,60.0309,60.1416,59.788,59.8693,516648.99896555,0
+RY.US,D,20170808,000000,59.7664,60.1583,59.7664,60.0545,918800.06880376,0
+RY.US,D,20170809,000000,59.7322,59.9085,59.4579,59.644,851238.58289837,0
+RY.US,D,20170810,000000,59.3865,59.5461,58.4539,58.5685,1785208.057693,0
+RY.US,D,20170811,000000,58.7027,58.9848,58.3462,58.5685,938590.02338567,0
+RY.US,D,20170814,000000,58.975,59.5235,58.9682,59.0572,767491.90535297,0
+RY.US,D,20170815,000000,59.1709,59.1709,58.6077,58.8349,1288875.7926008,0
+RY.US,D,20170816,000000,59.1778,59.3061,59.0348,59.1464,717360.07611908,0
+RY.US,D,20170817,000000,58.9368,59.2669,58.6243,58.6243,958299.3276497,0
+RY.US,D,20170818,000000,58.8085,59.1386,58.4382,58.9133,1214041.4856254,0
+RY.US,D,20170821,000000,58.8408,59.1464,58.6517,58.9133,1263097.2966942,0
+RY.US,D,20170822,000000,59.074,59.1288,58.7027,58.8477,1244358.858915,0
+RY.US,D,20170823,000000,58.9133,59.8615,58.7291,59.6372,1491566.3756576,0
+RY.US,D,20170824,000000,59.9977,59.9977,59.4746,59.644,1142786.4193395,0
+RY.US,D,20170825,000000,59.7478,60.2866,59.6508,60.0701,1453856.7371563,0
+RY.US,D,20170828,000000,60.2318,60.2318,59.7008,59.8204,1735406.9968514,0
+RY.US,D,20170829,000000,59.4197,59.5921,59.0582,59.5314,1008601.6455302,0
+RY.US,D,20170830,000000,59.4197,59.502,58.5264,58.8408,1486174.0341511,0
+RY.US,D,20170831,000000,59.2757,59.8781,59.0172,59.5098,1450646.0377929,0
+RY.US,D,20170901,000000,59.8781,60.125,59.6588,59.7244,879185.44937656,0
+RY.US,D,20170905,000000,59.597,59.6508,58.7997,58.9133,1312940.2140299,0
+RY.US,D,20170906,000000,59.0572,60.0545,58.736,59.694,1555877.3474856,0
+RY.US,D,20170907,000000,60.0221,60.0623,59.694,59.9418,1157580.1377736,0
+RY.US,D,20170908,000000,59.9007,60.0623,59.7802,59.885,935873.43483048,0
+RY.US,D,20170911,000000,60.2621,60.4228,60.1035,60.3748,1169063.1096145,0
+RY.US,D,20170912,000000,60.4404,60.7117,60.2621,60.5119,877414.20505366,0
+RY.US,D,20170913,000000,60.5344,60.8949,60.4012,60.7773,921868.86444334,0
+RY.US,D,20170914,000000,60.7441,60.8244,60.6226,60.7539,604435.3386353,0
+RY.US,D,20170915,000000,60.8009,60.8949,60.4708,60.6667,1167119.3348648,0
+RY.US,D,20170918,000000,60.6892,60.7862,60.0221,60.2396,1119655.0914613,0
+RY.US,D,20170919,000000,60.414,61.0272,60.3424,60.8949,1093214.0378801,0
+RY.US,D,20170920,000000,61.0272,61.5884,60.7773,61.0272,1047167.8108251,0
+RY.US,D,20170921,000000,61.0663,61.605,61.0496,61.3955,983419.34944193,0
+RY.US,D,20170922,000000,61.5248,61.749,61.3141,61.4924,678785.74370344,0
+RY.US,D,20170925,000000,61.4993,61.7177,61.0898,61.3141,639962.31410347,0
+RY.US,D,20170926,000000,61.4846,61.5884,61.1486,61.4356,571175.76007849,0
+RY.US,D,20170927,000000,61.5982,62.0409,61.3788,61.4356,991705.91438088,0
+RY.US,D,20170928,000000,61.4513,62.1095,61.4209,62.0155,881071.03339063,0
+RY.US,D,20170929,000000,61.9969,62.4984,61.9665,62.1516,997517.84171824,0
+RY.US,D,20171002,000000,62.1771,62.6727,62.1507,62.3338,787920.93713727,0
+RY.US,D,20171003,000000,62.326,63.0097,62.3054,62.9548,799109.89262954,0
+RY.US,D,20171004,000000,62.995,63.2037,62.8177,62.995,1011227.3748665,0
+RY.US,D,20171005,000000,62.6257,63.0186,62.6257,62.7629,786015.95621131,0
+RY.US,D,20171006,000000,62.8011,62.9088,62.4181,62.8726,854990.35401462,0
+RY.US,D,20171009,000000,62.5357,62.6355,62.4475,62.4984,528361.67107895,0
+RY.US,D,20171010,000000,63.043,63.2997,62.9794,63.1547,978636.47932503,0
+RY.US,D,20171011,000000,63.1968,63.8463,63.1968,63.7738,1179274.0523914,0
+RY.US,D,20171012,000000,63.6934,63.7649,63.4388,63.5484,1048215.2440673,0
+RY.US,D,20171013,000000,63.5563,63.8129,63.5102,63.7199,1030030.1287221,0
+RY.US,D,20171016,000000,63.6308,63.8463,63.5416,63.7199,877924.65010349,0
+RY.US,D,20171017,000000,63.7356,64.0627,63.7111,63.9755,1171492.8280517,0
+RY.US,D,20171018,000000,64.1352,64.6417,64.1039,64.5143,1153263.8144323,0
+RY.US,D,20171019,000000,64.3204,65.0667,64.2948,64.8768,1195303.0478461,0
+RY.US,D,20171020,000000,64.6259,64.8679,64.3762,64.4869,1198831.2440305,0
+RY.US,D,20171023,000000,64.4869,64.6259,64.3625,64.4349,889658.76090897,0
+RY.US,D,20171024,000000,64.5858,64.77,64.5457,64.6641,1735576.4646079,0
+RY.US,D,20171025,000000,64.6837,64.7464,63.3153,63.5162,1755073.4237312,0
+RY.US,D,20171026,000000,63.6454,63.9363,63.6043,63.7101,843297.07881312,0
+RY.US,D,20171027,000000,63.4818,64.0079,63.3535,63.9677,836365.23503643,0
+RY.US,D,20171030,000000,63.7904,64.0079,63.621,63.8315,845682.89897602,0
+RY.US,D,20171031,000000,63.5964,63.7101,63.3437,63.3623,1026873.536534,0
+RY.US,D,20171101,000000,63.525,63.6043,63.2644,63.4878,763159.24777002,0
+RY.US,D,20171102,000000,63.525,64.1812,63.3271,64.1303,737577.78365275,0
+RY.US,D,20171103,000000,64.3252,64.4643,64.1391,64.3879,498407.73466483,0
+RY.US,D,20171106,000000,64.3879,64.6906,64.286,64.6563,410329.42042658,0
+RY.US,D,20171107,000000,64.382,64.4056,64.049,64.2998,657375.63653336,0
+RY.US,D,20171108,000000,64.5035,64.5035,64.2362,64.3879,625071.61110983,0
+RY.US,D,20171109,000000,64.1714,64.4232,63.9677,64.3967,1067761.2059154,0
+RY.US,D,20171110,000000,64.382,64.382,63.5964,63.8394,752632.84995243,0
+RY.US,D,20171113,000000,63.4652,63.8315,63.2811,63.7013,831195.44757175,0
+RY.US,D,20171114,000000,63.4525,63.7414,63.2811,63.6043,656217.94716035,0
+RY.US,D,20171115,000000,63.2389,63.5866,62.9725,63.4818,590120.41765787,0
+RY.US,D,20171116,000000,63.621,64.0657,63.525,63.8943,641209.84180525,0
+RY.US,D,20171117,000000,63.7101,64.2184,63.621,64.0755,706893.91081736,0
+RY.US,D,20171120,000000,64.0911,64.3967,63.8864,63.9941,774783.10244474,0
+RY.US,D,20171121,000000,64.2929,64.5221,64.0079,64.0079,814432.43213533,0
+RY.US,D,20171122,000000,64.2782,64.8356,64.1979,64.6906,898618.09242358,0
+RY.US,D,20171124,000000,64.6417,64.6485,64.3967,64.5603,420444.39953401,0
+RY.US,D,20171127,000000,64.6837,64.6837,64.1156,64.146,730702.08883153,0
+RY.US,D,20171128,000000,63.8227,64.0412,63.1861,63.5563,1624114.6626369,0
+RY.US,D,20171129,000000,63.7101,64.0294,63.4525,63.9677,1737306.8733268,0
+RY.US,D,20171130,000000,64.0079,64.098,63.4652,63.4818,1792666.6807611,0
+RY.US,D,20171201,000000,64.0657,64.7543,64.0657,64.7092,1884013.8850984,0
+RY.US,D,20171204,000000,64.9257,65.2097,64.6347,64.7004,1290082.4846985,0
+RY.US,D,20171205,000000,64.7543,64.96,64.334,64.4232,1453900.6354306,0
+RY.US,D,20171206,000000,64.3438,64.8777,64.1626,64.2058,1201843.8907146,0
+RY.US,D,20171207,000000,64.1234,64.3879,63.9609,64.3252,1180757.4057062,0
+RY.US,D,20171208,000000,64.4144,64.6035,64.3164,64.5663,1088388.290379,0
+RY.US,D,20171211,000000,64.6641,64.6641,64.1714,64.2106,813453.39852976,0
+RY.US,D,20171212,000000,64.382,64.4721,64.1548,64.334,1044016.3230875,0
+RY.US,D,20171213,000000,64.4565,64.8209,64.3507,64.5299,1443825.4710371,0
+RY.US,D,20171214,000000,64.5937,64.7004,64.2106,64.4937,991556.86442632,0
+RY.US,D,20171215,000000,64.5849,64.8924,64.1068,64.189,1116489.3112623,0
+RY.US,D,20171218,000000,64.5447,64.8924,64.2362,64.5123,700730.79728573,0
+RY.US,D,20171219,000000,64.6563,64.9884,64.6103,64.6563,765880.94077571,0
+RY.US,D,20171220,000000,64.9747,64.9815,64.4937,64.7288,607591.93082346,0
+RY.US,D,20171221,000000,65.0148,65.6418,64.9424,65.4527,1029964.7917557,0
+RY.US,D,20171222,000000,65.2167,65.3371,65.0148,65.293,581425.49667908,0
+RY.US,D,20171226,000000,65.2401,65.3283,65.0795,65.1775,245274.97178387,0
+RY.US,D,20171227,000000,65.4527,65.6702,65.4027,65.5418,764928.45031274,0
+RY.US,D,20171228,000000,65.7123,66.207,65.7123,66.1982,810474.44121896,0
+RY.US,D,20171229,000000,66.3264,66.3264,66.01,66.1982,571825.04618187,0
+RY.US,D,20180102,000000,66.3264,66.7496,66.1422,66.7496,684838.60110431,0
+RY.US,D,20180103,000000,66.7006,67.3834,66.7006,67.1629,879996.03611569,0
+RY.US,D,20180104,000000,67.447,68.2022,67.2453,68.0396,1253915.4111379,0
+RY.US,D,20180105,000000,68.5099,68.6714,68.3551,68.4285,576315.94173028,0
+RY.US,D,20180108,000000,68.3874,68.5343,68.07,68.1288,654834.64107531,0
+RY.US,D,20180109,000000,68.0308,68.4031,67.9417,68.2022,560995.44400468,0
+RY.US,D,20180110,000000,68.1768,68.5255,67.5861,67.8623,910763.62193924,0
+RY.US,D,20180111,000000,68.07,68.1856,67.8007,68.0044,703104.36676743,0
+RY.US,D,20180112,000000,68.1768,68.3913,67.8437,68.3874,619596.57750536,0
+RY.US,D,20180116,000000,68.9134,69.4913,68.7938,69.0613,1199795.9851748,0
+RY.US,D,20180117,000000,69.1729,69.7245,68.6381,69.3512,996121.2640619,0
+RY.US,D,20180118,000000,69.3758,69.9439,69.1729,69.8126,740179.01162668,0
+RY.US,D,20180119,000000,69.8303,70.3484,69.7833,69.8303,928089.14782056,0
+RY.US,D,20180122,000000,70.178,70.6158,70.131,70.3327,915836.42484445,0
+RY.US,D,20180123,000000,70.3014,70.3014,69.5422,70.0566,1427306.4483344,0
+RY.US,D,20180124,000000,70.3935,70.4747,69.8871,70.2955,1169162.1359542,0
+RY.US,D,20180125,000000,70.4249,70.4817,69.7391,69.8704,1106902.1323363,0
+RY.US,D,20180126,000000,69.7735,70.3935,69.7293,70.1878,795480.62832525,0
+RY.US,D,20180129,000000,69.8782,69.9752,69.6324,69.7059,861759.87626547,0
+RY.US,D,20180130,000000,69.3532,70.3513,69.316,69.9605,1174858.7027103,0
+RY.US,D,20180131,000000,70.1162,70.368,69.8439,70.0496,1006433.2749586,0
+RY.US,D,20180201,000000,69.7469,69.8195,69.1916,69.7127,1000529.4675122,0
+RY.US,D,20180202,000000,69.0907,69.412,68.1356,68.1523,1141535.8289673,0
+RY.US,D,20180205,000000,67.1787,67.6292,65.726,65.9934,1900073.5072562,0
+RY.US,D,20180206,000000,64.2929,66.3783,63.8609,66.254,1752331.3129235,0
+RY.US,D,20180207,000000,66.396,66.396,65.6662,65.7397,1251972.6572783,0
+RY.US,D,20180208,000000,66.0267,66.059,64.286,64.286,1494977.1694805,0
+RY.US,D,20180209,000000,64.5535,64.5535,63.3193,64.286,1602126.7316705,0
+RY.US,D,20180212,000000,64.7425,64.9718,64.2096,64.6779,1114406.695459,0
+RY.US,D,20180213,000000,64.5965,64.8572,64.2528,64.7934,757444.30499212,0
+RY.US,D,20180214,000000,64.481,66.1256,64.3977,65.8063,1010425.9761384,0
+RY.US,D,20180215,000000,66.3441,66.3872,65.3224,65.9043,821471.46937249,0
+RY.US,D,20180216,000000,65.6358,65.7642,65.3293,65.3968,861310.68462162,0
+RY.US,D,20180220,000000,64.9854,65.3645,64.5045,64.9649,1138357.7980871,0
+RY.US,D,20180221,000000,65.1108,66.4351,65.1108,66.0443,1414457.5255401,0
+RY.US,D,20180222,000000,66.2726,66.4597,65.6182,65.8219,1606878.9750844,0
+RY.US,D,20180223,000000,66.2304,66.4509,65.4214,66.4509,1355403.1168352,0
+RY.US,D,20180226,000000,66.5899,66.5899,66.0179,66.1315,949402.27043117,0
+RY.US,D,20180227,000000,65.9533,66.1002,65.3733,65.8141,1047793.6164562,0
+RY.US,D,20180228,000000,65.9934,65.9934,64.4869,64.5045,1096375.7345188,0
+RY.US,D,20180301,000000,64.4869,64.6945,63.4593,64.1058,1201790.8044295,0
+RY.US,D,20180302,000000,63.3947,63.8267,63.1987,63.3869,1072681.8961958,0
+RY.US,D,20180305,000000,62.8402,63.6866,62.5905,63.5484,1016994.3830396,0
+RY.US,D,20180306,000000,63.9745,64.197,63.7218,63.9501,943874.15054151,0
+RY.US,D,20180307,000000,63.3271,63.9579,63.1909,63.7875,892031.30950058,0
+RY.US,D,20180308,000000,64.0235,64.3762,63.8041,64.3674,947120.58105842,0
+RY.US,D,20180309,000000,65.055,65.1265,64.2998,64.915,959200.7736077,0
+RY.US,D,20180312,000000,64.915,65.2852,64.6279,64.866,596769.47487696,0
+RY.US,D,20180313,000000,64.9718,65.0599,64.0813,64.1528,785657.62378633,0
+RY.US,D,20180314,000000,64.6514,64.7934,64.0549,64.1146,926616.00340676,0
+RY.US,D,20180315,000000,64.2352,64.3438,63.8443,64.0235,679376.83907114,0
+RY.US,D,20180316,000000,64.0069,64.3252,63.809,63.8521,925154.08878405,0
+RY.US,D,20180319,000000,63.9001,63.9579,63.3437,63.8443,779826.29953707,0
+RY.US,D,20180320,000000,63.8443,64.2694,63.8443,64.1215,875105.97253832,0
+RY.US,D,20180321,000000,64.481,65.1265,64.4242,64.8072,863035.98889005,0
+RY.US,D,20180322,000000,64.382,64.5397,63.3535,63.6406,1447460.8606819,0
+RY.US,D,20180323,000000,64.0147,64.3517,62.9598,63.0088,1252900.6463788,0
+RY.US,D,20180326,000000,63.713,63.8687,62.9686,63.4897,907881.6491879,0
+RY.US,D,20180327,000000,63.6406,63.713,62.3799,62.6815,1254258.4302114,0
+RY.US,D,20180328,000000,62.6257,63.0264,62.2065,62.4054,1031118.3975684,0
+RY.US,D,20180329,000000,62.7874,63.2635,62.4377,63.1987,878904.70459915,0
+RY.US,D,20180402,000000,63.1987,63.2555,62.0605,62.5425,882978.0560968,0
+RY.US,D,20180403,000000,62.904,63.0656,62.3466,62.6992,968747.11692962,0
+RY.US,D,20180404,000000,61.8989,62.5837,61.5864,62.4514,1443508.9951062,0
+RY.US,D,20180405,000000,62.8304,63.1302,62.4955,63.0568,934991.38578437,0
+RY.US,D,20180406,000000,62.7159,63.0088,62.0115,62.3642,918807.21503446,0
+RY.US,D,20180409,000000,62.5777,63.3947,62.372,63.092,916526.54655182,0
+RY.US,D,20180410,000000,63.9001,64.0001,63.526,63.6062,822614.86628411,0
+RY.US,D,20180411,000000,63.426,63.5406,63.0048,63.0499,739075.42942894,0
+RY.US,D,20180412,000000,63.092,63.2125,62.5777,62.8628,647904.83907882,0
+RY.US,D,20180413,000000,63.1655,63.1987,62.2242,62.3006,783821.04249703,0
+RY.US,D,20180416,000000,62.7159,62.7296,62.372,62.6904,658975.37131954,0
+RY.US,D,20180417,000000,62.9686,63.1096,62.6395,62.7394,899484.8281182,0
+RY.US,D,20180418,000000,62.7942,63.1949,62.6257,62.8628,839352.35946803,0
+RY.US,D,20180419,000000,63.0842,63.092,62.2956,62.4054,835140.16691683,0
+RY.US,D,20180420,000000,62.3064,62.6257,62.2652,62.3799,748459.45122502,0
+RY.US,D,20180423,000000,62.3799,62.5131,62.1614,62.4054,948957.16234772,0
+RY.US,D,20180424,000000,62.6453,62.7021,62.0419,62.1487,1113381.721799,0
+RY.US,D,20180425,000000,61.9067,62.3368,61.7187,62.0987,675371.88721017,0
+RY.US,D,20180426,000000,62.2722,62.4876,62.0889,62.3122,871361.34765277,0
+RY.US,D,20180427,000000,62.5053,63.2203,62.4288,63.1547,931650.01248818,0
+RY.US,D,20180430,000000,63.1733,63.4848,62.7844,62.7903,568160.0507241,0
+RY.US,D,20180501,000000,62.7109,62.8256,62.1742,62.7433,569433.10067837,0
+RY.US,D,20180502,000000,62.6923,63.0724,62.5611,62.6385,597836.3050311,0
+RY.US,D,20180503,000000,62.6453,62.9,62.0419,62.6845,992624.71547057,0
+RY.US,D,20180504,000000,62.2996,63.1233,62.2996,62.8588,694012.31953986,0
+RY.US,D,20180507,000000,62.8902,63.3447,62.8354,63.2635,558318.67016337,0
+RY.US,D,20180508,000000,63.09,63.1371,62.6503,63.0401,574623.30594504,0
+RY.US,D,20180509,000000,63.521,63.9167,63.1733,63.8492,709129.66013562,0
+RY.US,D,20180510,000000,64.3018,64.8738,64.237,64.7308,803185.28590738,0
+RY.US,D,20180511,000000,64.765,64.9052,64.6025,64.8062,634622.03799215,0
+RY.US,D,20180514,000000,64.8738,65.3253,64.8738,65.0883,593204.52664894,0
+RY.US,D,20180515,000000,64.6181,65.009,64.384,64.8894,640609.55842666,0
+RY.US,D,20180516,000000,64.9238,65.3861,64.9238,65.3616,458624.66837119,0
+RY.US,D,20180517,000000,65.1696,65.3518,65.005,65.1696,451957.23513031,0
+RY.US,D,20180518,000000,64.815,64.8474,64.1284,64.4271,557555.04436882,0
+RY.US,D,20180521,000000,64.765,65.0227,64.7406,64.9864,473283.6293122,0
+RY.US,D,20180522,000000,65.2195,65.8876,65.1275,65.4997,864274.32858093,0
+RY.US,D,20180523,000000,64.9306,65.2097,64.4604,65.1128,886100.95891166,0
+RY.US,D,20180524,000000,64.718,64.8238,63.4015,63.5024,1335584.5773305,0
+RY.US,D,20180525,000000,63.09,63.2281,62.7521,62.7766,1005005.0497091,0
+RY.US,D,20180529,000000,62.1076,62.1673,61.1163,61.4542,1490513.8379648,0
+RY.US,D,20180530,000000,61.9723,62.2398,61.604,62.1144,1184458.1323175,0
+RY.US,D,20180531,000000,61.9341,62.4524,61.3719,62.4132,1401789.3002935,0
+RY.US,D,20180601,000000,62.8168,62.9402,62.0115,62.5131,808183.56383532,0
+RY.US,D,20180604,000000,62.7188,63.4456,62.7188,63.1547,827589.66373976,0
+RY.US,D,20180605,000000,62.9568,63.2555,62.7374,63.1645,843226.63739624,0
+RY.US,D,20180606,000000,63.7003,63.7267,63.1733,63.2555,694961.74733254,0
+RY.US,D,20180607,000000,63.4192,63.5279,62.9568,63.1899,598519.28050777,0
+RY.US,D,20180608,000000,63.0822,63.7571,62.9911,63.7356,771708.18146457,0
+RY.US,D,20180611,000000,63.4544,63.7835,63.3281,63.5279,692633.09701522,0
+RY.US,D,20180612,000000,63.5279,63.6366,63.1978,63.477,624829.66015621,0
+RY.US,D,20180613,000000,63.6102,63.8002,63.2733,63.521,614806.56115775,0
+RY.US,D,20180614,000000,63.6582,63.6582,62.8354,63.0058,703295.27321606,0
+RY.US,D,20180615,000000,62.6845,62.9314,62.4524,62.7609,1018236.8062908,0
+RY.US,D,20180618,000000,62.4788,62.9098,62.4524,62.8452,1018851.3821308,0
+RY.US,D,20180619,000000,62.4377,62.5611,62.0889,62.1487,728005.91807833,0
+RY.US,D,20180620,000000,62.231,62.5199,62.1546,62.3192,686505.71463706,0
+RY.US,D,20180621,000000,62.231,62.5855,62.1321,62.4788,843568.63557963,0
+RY.US,D,20180622,000000,62.6287,63.1292,62.3642,62.999,1025182.942529,0
+RY.US,D,20180625,000000,62.7521,62.7609,61.7843,61.9253,827763.21505669,0
+RY.US,D,20180626,000000,62.1585,62.3192,61.66,61.8029,1200170.6518414,0
+RY.US,D,20180627,000000,61.9155,61.9979,61.034,61.1515,1431587.0405223,0
+RY.US,D,20180628,000000,61.3387,61.6208,61.2397,61.4807,901064.14510237,0
+RY.US,D,20180629,000000,62.0067,62.2634,61.8676,62.1742,1306287.0732504,0
+RY.US,D,20180702,000000,61.8676,61.9813,61.4053,61.8029,662811.87631406,0
+RY.US,D,20180703,000000,62.0821,62.47,61.8754,62.2996,768445.41670606,0
+RY.US,D,20180705,000000,62.5131,62.7188,62.2144,62.5855,768300.45031191,0
+RY.US,D,20180706,000000,62.5699,63.2125,62.5053,63.1155,508092.91904031,0
+RY.US,D,20180709,000000,63.4015,63.6504,63.3055,63.4456,705450.37221645,0
+RY.US,D,20180710,000000,63.477,63.8365,63.3281,63.7914,666933.20964639,0
+RY.US,D,20180711,000000,63.575,63.618,62.7903,62.8902,776689.10426081,0
+RY.US,D,20180712,000000,63.3115,63.7267,63.2203,63.6836,637134.44852742,0
+RY.US,D,20180713,000000,63.5848,63.7003,63.4192,63.6582,432809.42042109,0
+RY.US,D,20180716,000000,63.7003,64.193,63.6915,64.0382,654118.99711546,0
+RY.US,D,20180717,000000,63.8159,64.0382,63.618,63.8247,621610.79367199,0
+RY.US,D,20180718,000000,63.8061,63.8413,63.5122,63.6444,696485.93625134,0
+RY.US,D,20180719,000000,63.2125,63.4456,62.9744,63.1077,706862.26322427,0
+RY.US,D,20180720,000000,63.667,63.9167,63.521,63.8413,742803.7200729,0
+RY.US,D,20180723,000000,63.7835,63.9393,63.6504,63.858,566166.25235946,0
+RY.US,D,20180724,000000,64.0461,64.3106,63.9481,64.1382,1050887.9343482,0
+RY.US,D,20180725,000000,64.1058,64.5887,63.8785,64.5045,975362.48477541,0
+RY.US,D,20180726,000000,64.4046,64.7073,64.19,64.4731,821908.41033515,0
+RY.US,D,20180727,000000,64.5475,64.7073,64.3478,64.5231,1442901.5654968,0
+RY.US,D,20180730,000000,64.671,65.0295,64.6387,64.8052,905018.05245835,0
+RY.US,D,20180731,000000,64.8306,65.2215,64.5084,64.9786,979602.2413593,0
+RY.US,D,20180801,000000,64.9384,65.3802,64.863,65.2627,684688.53025966,0
+RY.US,D,20180802,000000,64.8218,65.104,64.4947,64.9639,497061.18062338,0
+RY.US,D,20180803,000000,65.005,65.2167,64.9384,65.0961,489647.47671966,0
+RY.US,D,20180806,000000,65.0805,65.1765,64.8806,65.0138,322146.97539817,0
+RY.US,D,20180807,000000,65.2969,65.3557,64.0167,64.145,919341.14055658,0
+RY.US,D,20180808,000000,64.2204,64.9296,64.0451,64.7621,840346.7064251,0
+RY.US,D,20180809,000000,64.7543,65.1549,64.6534,65.1216,561858.09613889,0
+RY.US,D,20180810,000000,64.4859,64.7543,64.0892,64.2724,696853.45668721,0
+RY.US,D,20180813,000000,64.2058,64.5387,64.1382,64.3125,568371.37497472,0
+RY.US,D,20180814,000000,64.5633,65.104,64.5633,65.056,646205.05706288,0
+RY.US,D,20180815,000000,64.3722,64.5133,63.9981,64.3566,766108.59926794,0
+RY.US,D,20180816,000000,64.5045,64.863,64.5045,64.5475,642861.64198651,0
+RY.US,D,20180817,000000,64.8464,65.7309,64.8464,65.6231,943703.66189486,0
+RY.US,D,20180820,000000,65.4713,65.7965,65.3959,65.7632,606998.79367555,0
+RY.US,D,20180821,000000,65.8387,65.9963,65.4047,65.4047,1115521.5074478,0
+RY.US,D,20180822,000000,65.8387,66.7888,65.39,66.6712,1006128.0288188,0
+RY.US,D,20180823,000000,66.3137,66.4616,66.0551,66.0972,796503.56020511,0
+RY.US,D,20180824,000000,66.2206,66.5625,65.9963,66.3059,634854.80093487,0
+RY.US,D,20180827,000000,66.4459,67.0043,66.3969,66.8554,1606564.5409337,0
+RY.US,D,20180828,000000,67.2472,67.2971,66.7722,66.8985,836126.34675311,0
+RY.US,D,20180829,000000,66.8554,67.5538,66.6556,67.4548,1067888.8171779,0
+RY.US,D,20180830,000000,67.0043,67.4304,66.83,67.2971,907152.73365674,0
+RY.US,D,20180831,000000,66.9122,66.9298,66.0972,66.2726,770404.5048073,0
+RY.US,D,20180904,000000,65.5957,65.8141,65.1549,65.6545,1185001.2458505,0
+RY.US,D,20180905,000000,65.6966,65.8141,65.3136,65.6408,1591373.6962508,0
+RY.US,D,20180906,000000,65.5556,66.0972,65.1813,65.9719,716206.47030646,0
+RY.US,D,20180907,000000,65.8543,65.8543,65.2725,65.5134,569058.43401179,0
+RY.US,D,20180910,000000,65.8876,65.9552,65.6124,65.6408,543303.41857758,0
+RY.US,D,20180911,000000,65.679,66.012,65.487,65.9454,861022.79361351,0
+RY.US,D,20180912,000000,66.0884,66.3803,65.8141,66.1972,922416.06153676,0
+RY.US,D,20180913,000000,66.2206,66.4391,65.8298,66.0032,577419.52392801,0
+RY.US,D,20180914,000000,65.9141,66.063,65.7054,65.9053,594594.97896469,0
+RY.US,D,20180917,000000,65.9963,66.3059,65.964,66.1726,532654.51394803,0
+RY.US,D,20180918,000000,66.346,66.8887,66.1972,66.7466,607309.14426584,0
+RY.US,D,20180919,000000,66.8388,67.0875,66.6477,67.0797,712595.58202396,0
+RY.US,D,20180920,000000,67.4049,67.688,67.2785,67.5538,903568.38851684,0
+RY.US,D,20180921,000000,67.6469,67.6469,67.1541,67.1629,1184135.5310459,0
+RY.US,D,20180924,000000,67.3638,67.3638,66.921,67.1317,705001.1805726,0
+RY.US,D,20180925,000000,67.2551,67.498,67.1541,67.2315,688875.20055837,0
+RY.US,D,20180926,000000,67.2629,67.5264,66.7722,66.8476,691737.77639782,0
+RY.US,D,20180927,000000,66.7722,67.1629,66.6869,66.872,691020.09065776,0
+RY.US,D,20180928,000000,66.9964,67.2051,66.6781,66.83,800966.89172082,0
+RY.US,D,20181001,000000,67.9231,67.9711,67.1345,67.4128,780994.19781108,0
+RY.US,D,20181002,000000,67.2971,67.2971,66.4881,66.8652,770909.84540663,0
+RY.US,D,20181003,000000,67.0797,67.0797,66.6477,66.8388,634178.9716889,0
+RY.US,D,20181004,000000,66.7564,66.8514,66.3225,66.6389,633750.19784703,0
+RY.US,D,20181005,000000,66.68,66.7722,66.1217,66.2382,1376066.9533424,0
+RY.US,D,20181008,000000,66.0032,66.0806,65.6466,65.9552,416245.47855411,0
+RY.US,D,20181009,000000,65.723,66.3548,65.4713,65.8631,643979.51664563,0
+RY.US,D,20181010,000000,65.9454,65.9454,64.289,64.289,1228713.7181377,0
+RY.US,D,20181011,000000,63.8785,64.0127,63.0508,63.1449,1654303.403774,0
+RY.US,D,20181012,000000,64.0725,64.1058,62.8402,63.1537,992493.02064771,0
+RY.US,D,20181015,000000,63.3643,63.663,62.7874,63.1361,641641.67831741,0
+RY.US,D,20181016,000000,63.5465,64.1215,63.4113,64.0725,1024100.7990233,0
+RY.US,D,20181017,000000,64.0451,64.1284,63.6396,64.0294,706456.96985472,0
+RY.US,D,20181018,000000,63.8727,63.8953,62.9882,63.0802,827178.24502959,0
+RY.US,D,20181019,000000,63.0548,63.4299,62.8706,62.8872,978081.11511081,0
+RY.US,D,20181022,000000,63.046,63.046,62.3456,62.5151,900001.39850863,0
+RY.US,D,20181023,000000,62.04,62.856,61.4385,62.6787,1390155.2367177,0
+RY.US,D,20181024,000000,62.6121,62.6121,60.9694,61.0144,1347208.4320052,0
+RY.US,D,20181025,000000,61.418,61.5766,60.6863,61.0144,1326312.8534454,0
+RY.US,D,20181026,000000,60.458,60.8782,59.7762,60.7274,1127433.2531306,0
+RY.US,D,20181029,000000,61.3151,61.4767,59.9859,60.2808,1074081.5365224,0
+RY.US,D,20181030,000000,60.509,61.2661,60.0701,61.2397,1100113.2131737,0
+RY.US,D,20181031,000000,61.5668,62.0655,61.3073,61.3151,968410.22319673,0
+RY.US,D,20181101,000000,61.8627,61.9891,61.2907,61.6276,860896.20324116,0
+RY.US,D,20181102,000000,61.9489,62.2574,61.1917,61.4669,675730.21963515,0
+RY.US,D,20181105,000000,61.5943,62.0057,61.3671,61.4248,569925.1697064,0
+RY.US,D,20181106,000000,61.2985,61.3249,60.8459,61.2907,630422.09612215,0
+RY.US,D,20181107,000000,61.7452,61.8705,61.5668,61.6198,670617.60201606,0
+RY.US,D,20181108,000000,61.5766,62.0567,61.4581,61.8059,496584.42494685,0
+RY.US,D,20181109,000000,61.4934,61.7196,60.7431,61.1222,635853.23145234,0
+RY.US,D,20181112,000000,61.0878,61.1907,60.5765,60.6157,580855.84000347,0
+RY.US,D,20181113,000000,60.7274,61.3915,60.5178,60.795,649383.08794313,0
+RY.US,D,20181114,000000,61.0144,61.3151,60.2454,60.5579,555965.51848366,0
+RY.US,D,20181115,000000,60.3248,61.2749,60.3062,61.0634,616340.95897753,0
+RY.US,D,20181116,000000,60.9546,61.2691,60.6697,60.9772,634213.68195228,0
+RY.US,D,20181119,000000,60.9028,60.9615,60.0545,60.5325,662949.69647751,0
+RY.US,D,20181120,000000,60.0094,60.0094,58.9172,59.2101,796563.79272099,0
+RY.US,D,20181121,000000,59.6401,61.4248,59.453,60.939,1377907.6181921,0
+RY.US,D,20181123,000000,60.2043,60.509,60.0094,60.1798,480607.49488716,0
+RY.US,D,20181126,000000,60.9634,61.0468,59.7831,59.7831,2629598.5098028,0
+RY.US,D,20181127,000000,59.8683,60.5834,59.7684,60.4659,1329065.173154,0
+RY.US,D,20181128,000000,61.1721,62.4445,60.6863,62.2574,1691349.4637105,0
+RY.US,D,20181129,000000,62.1761,62.6121,61.754,61.9793,840623.36764211,0
+RY.US,D,20181130,000000,61.7118,61.8059,61.3827,61.6698,720252.25777141,0
+RY.US,D,20181203,000000,62.7384,62.8638,61.6962,62.0753,702226.40128172,0
+RY.US,D,20181204,000000,61.702,62.4514,61.2152,61.4248,932400.36671143,0
+RY.US,D,20181206,000000,60.4414,60.4952,59.4461,60.2974,1240903.1459276,0
+RY.US,D,20181207,000000,60.5677,61.0389,59.7086,59.7762,774274.69917512,0
+RY.US,D,20181210,000000,59.6401,59.7508,58.7565,59.0848,853450.85174433,0
+RY.US,D,20181211,000000,59.8008,60.1054,58.7155,58.7243,1011711.2767738,0
+RY.US,D,20181212,000000,59.3207,60.1142,59.0338,59.4814,799946.00162116,0
+RY.US,D,20181213,000000,59.5647,59.8909,59.2933,59.3981,727807.865399,0
+RY.US,D,20181214,000000,58.9172,59.4139,58.7811,59.3207,778031.57474187,0
+RY.US,D,20181217,000000,59.2297,59.4461,58.5127,58.7057,908791.2622667,0
+RY.US,D,20181218,000000,58.7497,59.2875,58.4412,58.547,1029240.9806751,0
+RY.US,D,20181219,000000,58.8408,59.069,57.6624,57.8309,1101169.8344268,0
+RY.US,D,20181220,000000,57.6203,58.1345,57.3676,57.5449,980352.59558256,0
+RY.US,D,20181221,000000,57.4851,57.823,56.3214,56.342,1259311.8362047,0
+RY.US,D,20181224,000000,55.8934,56.6682,55.7934,55.86,746956.70099832,0
+RY.US,D,20181226,000000,56.0139,57.6536,55.3566,57.6105,620081.50030269,0
+RY.US,D,20181227,000000,56.6868,57.3431,56.3234,57.3431,1266049.7108625,0
+RY.US,D,20181228,000000,57.4763,57.6624,57.0914,57.3755,1454836.7916519,0
+RY.US,D,20181231,000000,57.8162,57.9416,57.4489,57.68,918686.7500027,0
+RY.US,D,20190102,000000,57.0738,58.0739,57.0306,58.0171,661552.09793107,0
+RY.US,D,20190103,000000,58.0739,58.1169,57.5361,57.7722,738780.39219014,0
+RY.US,D,20190104,000000,58.5283,59.2209,58.2257,59.1944,908628.94074085,0
+RY.US,D,20190107,000000,59.5167,59.6156,58.8917,59.4403,1092021.6382438,0
+RY.US,D,20190108,000000,59.9937,60.0868,58.9084,59.4315,824775.06973499,0
+RY.US,D,20190109,000000,59.7244,61.131,59.7244,60.9772,945345.25317512,0
+RY.US,D,20190110,000000,60.5932,61.6354,60.458,61.4091,1063260.1014661,0
+RY.US,D,20190111,000000,61.2231,61.3671,60.9214,61.2749,534013.31867067,0
+RY.US,D,20190114,000000,61.03,61.6031,60.9694,61.3503,525844.15609319,0
+RY.US,D,20190115,000000,61.4248,61.8215,61.1809,61.7196,854790.25955509,0
+RY.US,D,20190116,000000,62.1409,62.3094,61.8989,62.1507,767530.69917676,0
+RY.US,D,20190117,000000,61.9127,62.662,61.6698,62.4445,657005.05342719,0
+RY.US,D,20190118,000000,62.8804,62.999,62.4867,62.5621,585158.89177353,0
+RY.US,D,20190122,000000,62.7149,63.0754,62.6219,63.0568,3048204.2862673,0
+RY.US,D,20190123,000000,63.2801,63.3565,62.6257,62.8393,2406332.9076776,0
+RY.US,D,20190124,000000,62.6433,63.1018,62.4524,62.9832,1632514.546377,0
+RY.US,D,20190125,000000,63.669,63.7395,63.1987,63.669,1255277.2785309,0
+RY.US,D,20190128,000000,63.0156,63.763,63.0156,63.763,675787.38948073,0
+RY.US,D,20190129,000000,63.763,64.0441,63.6532,63.9413,2285108.3336835,0
+RY.US,D,20190130,000000,64.19,64.9286,64.0353,64.6837,751340.40308625,0
+RY.US,D,20190131,000000,64.4105,64.8356,64.4105,64.766,1418253.1949307,0
+RY.US,D,20190201,000000,65.0138,65.3959,64.8934,65.0736,1449337.2566851,0
+RY.US,D,20190204,000000,65.006,65.3117,64.9286,65.2333,672596.0870292,0
+RY.US,D,20190205,000000,65.2597,65.5496,64.9962,65.5496,819150.98617596,0
+RY.US,D,20190206,000000,65.3635,65.7456,65.1412,65.3117,953685.92528933,0
+RY.US,D,20190207,000000,65.0403,65.1412,64.384,64.86,1340532.8316435,0
+RY.US,D,20190208,000000,64.766,64.9874,64.1822,64.6641,618622.64835028,0
+RY.US,D,20190211,000000,64.6739,64.9032,64.0245,64.1998,892899.0660853,0
+RY.US,D,20190212,000000,64.7249,64.8101,64.5299,64.6906,907039.41485568,0
+RY.US,D,20190213,000000,64.7846,64.9874,64.6485,64.6739,521396.13792898,0
+RY.US,D,20190214,000000,64.3762,64.5467,63.9344,64.4369,670913.66014496,0
+RY.US,D,20190215,000000,64.766,65.2871,64.7249,65.1167,723059.70554548,0
+RY.US,D,20190219,000000,64.913,65.5584,64.6739,65.5252,840343.6437548,0
+RY.US,D,20190220,000000,65.532,66.4509,65.532,66.3304,1021464.860786,0
+RY.US,D,20190221,000000,66.3068,66.3519,65.4223,65.7201,1186050.7208729,0
+RY.US,D,20190222,000000,65.3792,65.8053,65.2019,65.7955,971542.31402249,0
+RY.US,D,20190225,000000,66.2284,66.2461,65.8689,65.9659,1380232.184949,0
+RY.US,D,20190226,000000,65.8396,66.3999,65.8396,66.2638,933040.46480392,0
+RY.US,D,20190227,000000,66.3744,66.7437,66.1628,66.7153,1077005.3657678,0
+RY.US,D,20190228,000000,66.4587,66.6037,66.2196,66.4655,1231873.3729962,0
+RY.US,D,20190301,000000,66.587,66.7672,66.1021,66.153,1133352.3739285,0
+RY.US,D,20190304,000000,66.1716,66.4587,65.7279,66.0943,1052738.8080989,0
+RY.US,D,20190305,000000,66.0943,66.2196,65.8053,66.1021,687470.45578124,0
+RY.US,D,20190306,000000,66.0776,66.2088,65.5164,65.6604,779847.73822916,0
+RY.US,D,20190307,000000,65.6358,65.7279,64.8512,65.1853,1225916.4792646,0
+RY.US,D,20190308,000000,64.8278,65.2597,64.7004,65.2255,789295.05521142,0
+RY.US,D,20190311,000000,65.2097,65.5742,65.1598,65.3959,1436278.0305302,0
+RY.US,D,20190312,000000,65.4625,65.583,64.96,65.389,1701437.8996753,0
+RY.US,D,20190313,000000,65.4566,65.8053,65.4302,65.7553,731819.96349066,0
+RY.US,D,20190314,000000,65.7113,65.8053,65.3714,65.5584,690277.9035553,0
+RY.US,D,20190315,000000,66.0003,66.1344,65.7025,66.0081,604776.31592859,0
+RY.US,D,20190318,000000,66.0854,66.3578,65.8983,66.3304,1976182.905966,0
+RY.US,D,20190319,000000,66.73,66.877,66.1041,66.2382,651277.8599681,0
+RY.US,D,20190320,000000,66.0169,66.255,65.676,65.8307,732869.43851311,0
+RY.US,D,20190321,000000,65.1931,65.3792,64.9286,65.1667,1775814.847886,0
+RY.US,D,20190322,000000,64.7934,64.913,64.4849,64.6407,3071698.0301308,0
+RY.US,D,20190325,000000,64.6309,64.7934,64.2704,64.7092,2615005.9067183,0
+RY.US,D,20190326,000000,65.1069,65.5252,64.9962,65.2333,1878941.0821933,0
+RY.US,D,20190327,000000,65.1167,65.1167,64.3605,64.7171,936237.89259605,0
+RY.US,D,20190328,000000,64.6906,64.8278,64.1636,64.4183,1942254.6443939,0
+RY.US,D,20190329,000000,64.7758,64.8856,64.1724,64.2312,1068921.9579587,0
+RY.US,D,20190401,000000,64.7249,65.4722,64.4105,65.4223,893808.67916409,0
+RY.US,D,20190402,000000,65.4125,65.7456,65.1598,65.6604,801785.64558075,0
+RY.US,D,20190403,000000,65.8885,66.255,65.7201,65.8219,763197.02070371,0
+RY.US,D,20190404,000000,65.7877,66.0502,65.6604,65.8475,477706.12522393,0
+RY.US,D,20190405,000000,65.6848,65.8729,65.4478,65.7691,636333.04979918,0
+RY.US,D,20190408,000000,65.7456,66.0434,65.5996,66.0169,538155.06980499,0
+RY.US,D,20190409,000000,65.9151,65.9748,65.5496,65.7779,1770396.9841271,0
+RY.US,D,20190410,000000,65.8729,66.1188,65.5584,66.0081,651780.13789713,0
+RY.US,D,20190411,000000,65.8307,66.3392,65.8307,66.0257,2276009.1402252,0
+RY.US,D,20190412,000000,66.5781,66.8514,66.4655,66.7388,701869.08974685,0
+RY.US,D,20190415,000000,66.7986,67.0111,66.5781,66.7486,896369.07153404,0
+RY.US,D,20190416,000000,66.8328,67.3863,66.774,67.2746,809217.72550628,0
+RY.US,D,20190417,000000,67.6664,67.9299,67.6057,67.8193,701098.3177216,0
+RY.US,D,20190418,000000,67.8095,68.1346,67.592,68.024,719569.28229474,0
+RY.US,D,20190422,000000,67.8369,68.2963,67.8369,68.167,694066.42671514,0
+RY.US,D,20190423,000000,67.9133,68.3453,67.8633,68.2365,1785717.4818527,0
+RY.US,D,20190424,000000,67.9868,68.2708,67.1415,67.3069,1092415.7018222,0
+RY.US,D,20190425,000000,67.1415,67.5058,66.9886,67.3069,769266.21234618,0
+RY.US,D,20190426,000000,67.3314,67.7723,67.1415,67.7723,561758.04890913,0
+RY.US,D,20190429,000000,67.7271,68.4843,67.5734,68.2708,751971.31316785,0
+RY.US,D,20190430,000000,68.211,68.6577,67.9956,68.6234,605359.2441755,0
+RY.US,D,20190501,000000,68.6577,68.7361,68.0818,68.1944,943930.29949699,0
+RY.US,D,20190502,000000,68.1748,68.357,67.9681,68.0298,1533897.5836399,0
+RY.US,D,20190503,000000,68.2875,68.6401,68.211,68.5627,550024.95899374,0
+RY.US,D,20190506,000000,67.3755,68.7048,67.1855,68.5901,1136550.8226107,0
+RY.US,D,20190507,000000,68.0024,68.0896,67.642,67.9437,744694.40853747,0
+RY.US,D,20190508,000000,67.927,68.0298,67.5646,67.6851,466028.16337393,0
+RY.US,D,20190509,000000,67.3834,67.9182,67.1503,67.8133,1054142.5319859,0
+RY.US,D,20190510,000000,67.7193,67.9084,66.9631,67.6772,817616.58835618,0
+RY.US,D,20190513,000000,66.8054,66.9543,66.4459,66.728,2316448.638853,0
+RY.US,D,20190514,000000,66.7731,67.3402,66.3842,66.9445,646137.67831631,0
+RY.US,D,20190515,000000,66.6516,67.1943,66.4205,67.1257,611092.56297519,0
+RY.US,D,20190516,000000,67.2795,67.5646,67.0905,67.3755,737704.3740251,0
+RY.US,D,20190517,000000,66.9798,67.401,66.7036,67.2197,963536.49386095,0
+RY.US,D,20190520,000000,67.0219,67.7027,67.0219,67.3755,1322299.7344637,0
+RY.US,D,20190521,000000,67.6929,67.7027,67.1415,67.5293,756430.56112316,0
+RY.US,D,20190522,000000,67.4794,67.6067,67.0905,67.5058,950525.24954079,0
+RY.US,D,20190523,000000,66.5635,66.7134,64.8708,65.583,1406694.6772223,0
+RY.US,D,20190524,000000,66.2736,66.9004,65.9287,66.5321,894983.7236688,0
+RY.US,D,20190528,000000,66.6605,67.0474,66.1706,66.1706,879342.66645191,0
+RY.US,D,20190529,000000,65.7809,66.0326,65.2059,65.4458,819610.38672082,0
+RY.US,D,20190530,000000,65.6368,65.9973,65.1187,65.4204,772740.30135533,0
+RY.US,D,20190531,000000,64.8698,64.9384,64.4888,64.7141,907540.67189462,0
+RY.US,D,20190603,000000,64.7572,65.3077,64.6044,65.1705,1359518.324827,0
+RY.US,D,20190604,000000,65.5918,66.2902,65.3518,66.2284,852961.84538659,0
+RY.US,D,20190605,000000,66.3931,66.5155,65.8435,66.3764,767555.20053916,0
+RY.US,D,20190606,000000,66.5733,66.728,66.2461,66.4528,564384.79913555,0
+RY.US,D,20190607,000000,66.8936,67.0905,66.7986,66.8838,1381953.4056571,0
+RY.US,D,20190610,000000,67.1503,67.3402,66.9886,67.0817,429039.27328305,0
+RY.US,D,20190611,000000,67.2981,67.4618,66.5567,66.8936,2248136.7987244,0
+RY.US,D,20190612,000000,66.7134,66.8054,66.0404,66.1178,737567.57475175,0
+RY.US,D,20190613,000000,66.109,66.8318,66.0757,66.5419,729517.85631593,0
+RY.US,D,20190614,000000,66.3597,66.6046,65.963,66.4881,509973.39860388,0
+RY.US,D,20190617,000000,66.5243,66.9445,66.3842,66.5155,431737.48581644,0
+RY.US,D,20190618,000000,66.8132,67.8751,66.782,67.7889,787103.20416745,0
+RY.US,D,20190619,000000,67.8594,68.2796,67.8133,68.1748,583775.58568849,0
+RY.US,D,20190620,000000,68.8302,68.9761,68.3012,68.8214,990576.80993065,0
+RY.US,D,20190621,000000,68.7194,68.8468,68.4423,68.4707,727864.01435448,0
+RY.US,D,20190624,000000,68.6078,68.8654,68.4843,68.5803,954124.90803219,0
+RY.US,D,20190625,000000,68.4265,68.6577,67.9613,68.1327,861035.04429471,0
+RY.US,D,20190626,000000,68.1944,68.4079,67.8594,68.1248,791971.82905272,0
+RY.US,D,20190627,000000,68.1846,68.4423,67.9358,68.021,579420.46852334,0
+RY.US,D,20190628,000000,68.4335,68.5421,68.1748,68.3737,875792.0106853,0
+RY.US,D,20190701,000000,68.7194,69.0015,68.4707,68.6078,487389.26781921,0
+RY.US,D,20190702,000000,68.7958,69.0378,68.6137,68.8468,2893117.8085577,0
+RY.US,D,20190703,000000,69.1407,69.6579,69.1133,69.5286,3011938.1863671,0
+RY.US,D,20190705,000000,69.3552,69.6392,69.1975,69.6392,1292545.892509,0
+RY.US,D,20190708,000000,69.3228,69.3992,69.0769,69.2023,1607590.5354838,0
+RY.US,D,20190709,000000,68.7782,69.2876,68.7782,69.2259,733644.29409876,0
+RY.US,D,20190710,000000,69.5364,69.7529,69.1221,69.2259,929461.22411451,0
+RY.US,D,20190711,000000,69.1749,69.4512,69.0015,69.219,625003.21147315,0
+RY.US,D,20190712,000000,69.4346,69.4346,68.7782,68.9252,646405.15152242,0
+RY.US,D,20190715,000000,68.9761,69.1053,68.5627,68.7958,757733.21689033,0
+RY.US,D,20190716,000000,69.0015,69.2092,68.7096,68.788,679303.33498396,0
+RY.US,D,20190717,000000,68.8302,69.0378,68.5755,68.7958,681319.59293079,0
+RY.US,D,20190718,000000,68.5999,69.1495,68.5803,69.1053,730681.67102954,0
+RY.US,D,20190719,000000,68.9937,69.4178,68.8879,69.1661,955471.46207364,0
+RY.US,D,20190722,000000,69.0633,69.3228,68.5813,68.8036,1785868.5735874,0
+RY.US,D,20190723,000000,68.84,69.2259,68.7263,69.1221,806369.44212822,0
+RY.US,D,20190724,000000,69.3404,69.7069,69.0955,69.6559,765476.66829625,0
+RY.US,D,20190725,000000,69.7323,69.7323,69.0368,69.2533,611274.28141292,0
+RY.US,D,20190726,000000,69.4032,69.4992,69.1133,69.3856,575689.11520908,0
+RY.US,D,20190729,000000,69.3856,69.7519,69.2807,69.4452,573515.64018691,0
+RY.US,D,20190730,000000,68.9408,69.1133,68.6871,69.1133,578854.89540813,0
+RY.US,D,20190731,000000,69.0887,69.3248,68.3217,68.8272,828661.5983444,0
+RY.US,D,20190801,000000,68.643,68.8526,67.736,67.8319,846731.35310837,0
+RY.US,D,20190802,000000,67.5107,67.7635,66.7232,67.4314,1165320.5265092,0
+RY.US,D,20190805,000000,66.5655,66.6262,66.0522,66.254,1319395.3021301,0
+RY.US,D,20190806,000000,66.4803,66.6301,65.4948,66.3401,2613442.9239757,0
+RY.US,D,20190807,000000,65.5898,66.6556,65.3714,66.4371,1910175.2147923,0
+RY.US,D,20190808,000000,66.8024,67.5352,66.5488,67.1355,735274.65558791,0
+RY.US,D,20190809,000000,67.1081,67.2825,66.4705,66.7232,782688.87537651,0
+RY.US,D,20190812,000000,66.1844,66.3656,65.6172,65.8357,533087.37135028,0
+RY.US,D,20190813,000000,65.5036,66.7682,65.391,66.4029,1357956.3629745,0
+RY.US,D,20190814,000000,65.4155,65.7387,64.5359,64.6847,1157402.5028962,0
+RY.US,D,20190815,000000,64.6485,64.9276,64.2048,64.6563,884422.61558781,0
+RY.US,D,20190816,000000,65.3273,65.7818,64.9364,65.53,903397.8998702,0
+RY.US,D,20190819,000000,66.1844,66.1844,65.6358,65.7123,804868.73368172,0
+RY.US,D,20190820,000000,65.5468,65.5468,64.8414,64.9364,948775.44390997,0
+RY.US,D,20190821,000000,64.6054,66.202,64.6054,65.4606,1506267.1930926,0
+RY.US,D,20190822,000000,65.677,65.8259,65.1265,65.1461,1017559.9561548,0
+RY.US,D,20190823,000000,64.9462,65.2587,63.8423,64.0745,1079406.4992823,0
+RY.US,D,20190826,000000,64.4575,64.7964,64.1783,64.431,813996.51206278,0
+RY.US,D,20190827,000000,64.5359,64.7719,63.9961,64.197,862749.11877204,0
+RY.US,D,20190828,000000,64.1078,64.7886,64.0647,64.4575,697411.88357172,0
+RY.US,D,20190829,000000,64.7112,65.5468,64.7112,65.2411,767671.58201052,0
+RY.US,D,20190830,000000,65.4674,65.8005,65.0863,65.2069,833845.67827047,0
+RY.US,D,20190903,000000,65.0501,65.0765,64.335,65.0246,712985.56204204,0
+RY.US,D,20190904,000000,65.4155,65.6946,65.2333,65.5388,822565.86355933,0
+RY.US,D,20190905,000000,65.9141,66.7075,65.9141,66.3401,790047.45121487,0
+RY.US,D,20190906,000000,66.5753,66.8828,66.4205,66.7682,644033.62382092,0
+RY.US,D,20190909,000000,67.065,67.1423,66.7418,67.0738,932492.2468204,0
+RY.US,D,20190910,000000,67.0817,68.0338,66.9994,67.8907,860597.08244195,0
+RY.US,D,20190911,000000,67.4754,68.3374,67.3001,68.2493,2380228.7478292,0
+RY.US,D,20190912,000000,67.9642,68.9046,67.8683,68.7224,2281956.8459458,0
+RY.US,D,20190913,000000,68.8526,69.3493,68.6607,69.1935,2019219.5490073,0
+RY.US,D,20190916,000000,68.9134,69.4384,68.5921,69.3404,1034957.9652331,0
+RY.US,D,20190917,000000,69.0447,70.082,68.8801,69.7323,948596.78814254,0
+RY.US,D,20190918,000000,69.602,70.0212,69.5677,69.794,1109100.108721,0
+RY.US,D,20190919,000000,69.794,70.5198,69.794,70.2838,1033146.9061963,0
+RY.US,D,20190920,000000,70.3181,71.0869,70.2926,70.9205,1417455.8797629,0
+RY.US,D,20190923,000000,70.5375,70.8225,70.4219,70.6334,828715.70551968,0
+RY.US,D,20190924,000000,70.7108,71.0008,70.1868,70.3357,1209866.0451178,0
+RY.US,D,20190925,000000,70.2054,70.8686,70.082,70.6599,1129902.7862817,0
+RY.US,D,20190926,000000,70.702,70.8774,70.562,70.562,863452.5120507,0
+RY.US,D,20190927,000000,70.894,71.1457,70.4581,70.7206,968584.79540378,0
+RY.US,D,20190930,000000,70.7206,71.182,70.703,70.7892,705524.89719372,0
+RY.US,D,20191001,000000,70.9724,71.1037,70.082,70.3435,885950.88806701,0
+RY.US,D,20191002,000000,69.891,69.891,68.6264,68.8948,2032635.0658069,0
+RY.US,D,20191003,000000,68.792,68.8526,68.0054,68.7478,1625595.9741716,0
+RY.US,D,20191004,000000,68.9046,69.3581,68.5294,69.3404,1021703.7490693,0
+RY.US,D,20191007,000000,69.1759,69.5246,69.1593,69.1661,2101291.9667893,0
+RY.US,D,20191008,000000,68.7742,68.9046,68.3022,68.4001,1194561.8816338,0
+RY.US,D,20191009,000000,68.9046,69.2151,68.4265,69.027,977985.15144144,0
+RY.US,D,20191010,000000,68.9506,69.8038,68.8801,69.3934,943841.48205832,0
+RY.US,D,20191011,000000,70.1829,70.8411,70.0644,70.2651,4702783.3303683,0
+RY.US,D,20191014,000000,70.3435,70.5796,70.1418,70.3014,628372.14880203,0
+RY.US,D,20191015,000000,70.5962,71.0409,70.3131,70.6746,919555.52747751,0
+RY.US,D,20191016,000000,70.6501,70.9019,70.5541,70.606,803543.61833237,0
+RY.US,D,20191017,000000,70.8686,71.0869,70.5443,70.7364,2499927.0911243,0
+RY.US,D,20191018,000000,70.991,71.3034,70.6501,71.0683,1351286.8879534,0
+RY.US,D,20191021,000000,71.2163,71.9598,71.2163,71.757,991806.98250074,0
+RY.US,D,20191022,000000,71.8187,72.0274,71.4348,71.4602,983046.72455555,0
+RY.US,D,20191023,000000,71.5581,71.8863,71.4954,71.8863,730184.49755101,0
+RY.US,D,20191024,000000,71.9196,72,71.2672,71.5317,2143127.0221832,0
+RY.US,D,20191025,000000,71.4602,71.8765,71.3788,71.7599,683749.31136798,0
+RY.US,D,20191028,000000,71.9813,72.1302,71.6903,71.7187,592275.51665825,0
+RY.US,D,20191029,000000,71.425,71.8491,71.3104,71.4866,817012.22141718,0
+RY.US,D,20191030,000000,71.3975,71.5317,71.0361,71.5219,691009.88175676,0
+RY.US,D,20191031,000000,71.3554,71.6991,70.9303,71.2672,786482.50298685,0
+RY.US,D,20191101,000000,71.4602,71.7187,71.2917,71.6991,527137.62384946,0
+RY.US,D,20191104,000000,71.9568,72.4593,71.8863,72.2918,1510981.6635728,0
+RY.US,D,20191105,000000,72.2918,72.6876,72.2115,72.476,1300835.5201183,0
+RY.US,D,20191106,000000,72.379,72.5641,72.1762,72.4505,696013.2641352,0
+RY.US,D,20191107,000000,72.521,72.8835,72.521,72.6806,569408.59931598,0
+RY.US,D,20191108,000000,72.5122,72.6611,72.2918,72.4691,593292.32319752,0
+RY.US,D,20191111,000000,72.2644,72.3711,72.0528,72.3007,851632.64647684,0
+RY.US,D,20191112,000000,72.2839,72.3623,72.1136,72.2742,647276.99166753,0
+RY.US,D,20191113,000000,71.9666,72.3349,71.7089,72.1958,618764.55207413,0
+RY.US,D,20191114,000000,72.1958,72.2791,71.9734,72.2448,492538.63748189,0
+RY.US,D,20191115,000000,72.3095,72.6876,72.1958,72.6806,717981.79818977,0
+RY.US,D,20191118,000000,72.4838,72.856,72.4691,72.76,618309.23508968,0
+RY.US,D,20191119,000000,72.7943,72.8394,72.3711,72.4505,693152.73007595,0
+RY.US,D,20191120,000000,72.2448,72.5484,72.1498,72.2839,1127936.5519497,0
+RY.US,D,20191121,000000,72.5994,72.7424,72.3007,72.618,771532.58836743,0
+RY.US,D,20191122,000000,72.9353,72.9353,72.4593,72.6278,673474.0525149,0
+RY.US,D,20191125,000000,72.5298,72.8394,72.4329,72.6464,2189064.0139976,0
+RY.US,D,20191126,000000,72.3878,72.4241,71.9196,72.3095,693063.91263727,0
+RY.US,D,20191127,000000,72.4505,72.6278,72.1762,72.3878,769580.64649688,0
+RY.US,D,20191129,000000,72.1312,72.3711,71.947,72.2311,376384.82461289,0
+RY.US,D,20191202,000000,72.3535,72.3535,71.6991,71.7971,707467.65105338,0
+RY.US,D,20191203,000000,71.1869,71.3466,70.8235,71.3015,939347.52383962,0
+RY.US,D,20191204,000000,70.8235,71.1683,69.8714,70.2583,2704909.5724547,0
+RY.US,D,20191205,000000,70.1976,70.321,69.3444,70.2074,1398801.1549717,0
+RY.US,D,20191206,000000,70.226,70.3739,69.8625,69.9762,1211908.8462072,0
+RY.US,D,20191209,000000,69.9762,69.9762,69.5344,69.7567,1383281.5836767,0
+RY.US,D,20191210,000000,69.649,69.649,69.1808,69.3572,916904.27588869,0
+RY.US,D,20191211,000000,69.2601,69.6402,69.2249,69.5178,1032240.3557879,0
+RY.US,D,20191212,000000,69.4532,69.8625,69.3572,69.6324,940296.9516323,0
+RY.US,D,20191213,000000,69.8714,70.4463,69.6226,70.1711,1694777.6126651,0
+RY.US,D,20191216,000000,70.7638,70.8695,70.3651,70.3739,681461.49665464,0
+RY.US,D,20191217,000000,70.0957,70.3671,69.6765,70.3043,837329.97618061,0
+RY.US,D,20191218,000000,70.4885,70.4885,69.8625,69.9938,646746.12881571,0
+RY.US,D,20191219,000000,69.9135,70.0546,69.5775,69.9321,2794064.9257481,0
+RY.US,D,20191220,000000,69.9135,70.179,69.6686,70.0202,789025.5402251,0
+RY.US,D,20191223,000000,70.0398,70.0477,69.5266,69.5442,658118.84452592,0
+RY.US,D,20191224,000000,69.5266,69.5266,69.2425,69.4452,340010.51036201,0
+RY.US,D,20191226,000000,69.4816,69.649,69.2876,69.5002,373905.08256082,0
+RY.US,D,20191227,000000,69.8802,70.0202,69.6765,69.8625,755227.95258576,0
+RY.US,D,20191230,000000,70.0546,70.082,69.5775,69.7901,707890.29955464,0
+RY.US,D,20191231,000000,69.8155,70.0702,69.7371,69.9762,687012.07612649,0
+RY.US,D,20200102,000000,70.1006,70.4885,69.9596,70.4179,858047.91986311,0
+RY.US,D,20200103,000000,69.9047,70.3857,69.8253,70.1711,614769.80911416,0
+RY.US,D,20200106,000000,70.0546,70.3387,69.8969,70.321,1476500.0795667,0
+RY.US,D,20200107,000000,70.2495,70.3837,70.0026,70.127,1097230.2195322,0
+RY.US,D,20200108,000000,70.0732,70.8783,69.9938,70.5512,915641.43483541,0
+RY.US,D,20200109,000000,70.6824,70.7638,70.4179,70.5414,648744.01074074,0
+RY.US,D,20200110,000000,70.658,70.8068,70.3475,70.5512,687832.87176662,0
+RY.US,D,20200113,000000,70.658,70.896,70.4091,70.8872,1371671.0005733,0
+RY.US,D,20200114,000000,70.8872,71.2398,70.7354,71.0899,2946061.1691261,0
+RY.US,D,20200115,000000,71.1242,71.3906,70.9469,71.3104,2031203.7778872,0
+RY.US,D,20200116,000000,71.566,72.1674,71.4602,71.947,1605364.9950666,0
+RY.US,D,20200117,000000,72.0704,72.2115,71.8902,72.0254,1000759.1677847,0
+RY.US,D,20200121,000000,72.521,72.521,72.088,72.1586,889276.9480117,0
+RY.US,D,20200122,000000,72.3623,72.3623,71.7599,71.806,738622.15422469,0
+RY.US,D,20200123,000000,71.5738,72.2115,71.3975,72.2115,1166583.3675625,0
+RY.US,D,20200124,000000,72.234,72.4299,71.6003,71.8128,1078484.6355223,0
+RY.US,D,20200127,000000,70.8313,71.5376,70.5816,71.2848,1086501.6854749,0
+RY.US,D,20200128,000000,71.3858,71.7775,71.2427,71.6885,805525.1660158,0
+RY.US,D,20200129,000000,71.6189,71.8305,71.4298,71.4837,1553973.3874497,0
+RY.US,D,20200130,000000,71.0027,71.5278,70.8588,71.4749,834742.01977797,0
+RY.US,D,20200131,000000,70.8686,71.0077,70.3719,70.4571,1015360.9588801,0
+RY.US,D,20200203,000000,70.6628,70.9293,70.2877,70.2965,657911.60383569,0
+RY.US,D,20200204,000000,71.0027,71.563,71.0027,71.5013,848405.61287181,0
+RY.US,D,20200205,000000,71.8305,71.9744,71.6003,71.805,964691.12056367,0
+RY.US,D,20200206,000000,72.0548,72.234,71.8491,72.2066,1168101.4311407,0
+RY.US,D,20200207,000000,71.8226,72.1126,71.7169,71.9666,655958.64107504,0
+RY.US,D,20200210,000000,71.7962,72.0098,71.6345,71.9744,516549.97262589,0
+RY.US,D,20200211,000000,72.2781,72.4809,72.1165,72.4015,545592.25418102,0
+RY.US,D,20200212,000000,72.6356,72.7698,72.4201,72.7502,648124.33045025,0
+RY.US,D,20200213,000000,72.4907,72.9461,72.3937,72.8217,576673.25326516,0
+RY.US,D,20200214,000000,72.9461,73.1607,72.6866,72.9109,710170.96803728,0
+RY.US,D,20200218,000000,72.5974,72.7502,72.2781,72.6356,687700.15605367,0
+RY.US,D,20200219,000000,72.9285,72.9285,72.5455,72.7414,550577.26053765,0
+RY.US,D,20200220,000000,72.6444,72.9158,72.4809,72.6356,1033230.6191845,0
+RY.US,D,20200221,000000,73.1891,73.8287,73.0989,73.7239,1450377.5436967,0
+RY.US,D,20200224,000000,72.1606,72.9109,71.7775,72.6444,1366471.6072957,0
+RY.US,D,20200225,000000,72.6964,72.6964,71.0635,71.1977,2116515.4799554,0
+RY.US,D,20200226,000000,71.4915,71.7775,69.6637,69.6813,1779402.2556962,0
+RY.US,D,20200227,000000,68.7518,68.9222,67.4588,67.8055,3729421.7901882,0
+RY.US,D,20200228,000000,66.1834,66.9602,65.4331,66.4499,3869215.3342049,0
+RY.US,D,20200302,000000,66.3979,68.5392,66.013,68.4765,3055397.4779096,0
+RY.US,D,20200303,000000,68.7978,69.1808,67.0131,67.1032,3150662.8584495,0
+RY.US,D,20200304,000000,68.1454,68.4589,66.8622,67.4676,2884364.6968433,0
+RY.US,D,20200305,000000,66.3166,66.6742,65.8259,66.3078,2419252.2718888,0
+RY.US,D,20200306,000000,64.9434,65.584,64.3977,64.862,3422929.1435782,0
+RY.US,D,20200309,000000,59.8899,61.7931,58.1963,58.3658,3249592.213557,0
+RY.US,D,20200310,000000,60.2934,60.6697,58.0189,60.0349,2409981.5688937,0
+RY.US,D,20200311,000000,58.7673,59.0808,56.9209,57.0277,3385202.1499452,0
+RY.US,D,20200312,000000,53.1007,53.1007,50.0416,51.0231,2896050.8258141,0
+RY.US,D,20200313,000000,54.1811,58.0464,53.2536,57.7506,3017018.135503,0
+RY.US,D,20200316,000000,50.3365,55.0726,50.1386,53.4416,2164675.9704069,0
+RY.US,D,20200317,000000,53.9314,58.1787,52.8607,55.7072,2339420.7078756,0
+RY.US,D,20200318,000000,52.6648,53.4053,48.0864,49.9074,2967395.7304288,0
+RY.US,D,20200319,000000,48.9347,50.7557,47.8641,50.5314,1935066.5572022,0
+RY.US,D,20200320,000000,51.5491,52.6178,48.4969,48.6399,3187801.8193849,0
+RY.US,D,20200323,000000,47.8827,48.4244,44.2144,44.2663,4061203.9263469,0
+RY.US,D,20200324,000000,47.347,50.3423,46.4007,50.2905,3497436.7657216,0
+RY.US,D,20200325,000000,51.3072,55.9561,50.6196,53.2536,3797994.9781824,0
+RY.US,D,20200326,000000,53.948,56.6799,53.7982,54.8413,3219835.3089321,0
+RY.US,D,20200327,000000,52.8695,53.995,51.5853,52.6276,2562636.2863859,0
+RY.US,D,20200330,000000,52.4327,53.4975,50.7185,53.3965,2050309.7361024,0
+RY.US,D,20200331,000000,52.8695,55.4301,52.3876,54.9227,1929389.3873581,0
+RY.US,D,20200401,000000,52.7442,53.2976,51.9684,52.1995,2070073.1475417,0
+RY.US,D,20200402,000000,51.8802,54.236,51.8802,52.6374,1515316.362936,0
+RY.US,D,20200403,000000,52.4239,52.9049,51.2278,51.7264,1221483.7744519,0
+RY.US,D,20200406,000000,53.807,54.4564,53.3172,54.236,1471251.6835644,0
+RY.US,D,20200407,000000,56.6006,57.3313,54.6454,54.6533,1809204.0794855,0
+RY.US,D,20200408,000000,55.2949,55.9394,54.0842,55.6808,1578128.6680978,0
+RY.US,D,20200409,000000,56.4918,57.2961,55.528,56.3136,1554798.2666503,0
+RY.US,D,20200413,000000,56.4664,56.4752,54.6817,55.4487,1851488.3265233,0
+RY.US,D,20200414,000000,56.3851,56.6701,55.1,55.8934,1421864.0832131,0
+RY.US,D,20200415,000000,54.4848,54.8953,53.6904,54.0381,1507037.9651178,0
+RY.US,D,20200416,000000,53.995,54.3614,52.611,52.6178,1806059.7379785,0
+RY.US,D,20200417,000000,54.8071,55.717,54.0558,55.6171,1715901.8706073,0
+RY.US,D,20200420,000000,54.3682,55.8591,53.8784,54.7522,1615027.7198598,0
+RY.US,D,20200421,000000,53.5307,54.3516,52.7099,52.754,2760734.9057745,0
+RY.US,D,20200422,000000,53.7394,53.8658,52.6148,52.8265,1559852.6935337,0
+RY.US,D,20200423,000000,53.2966,53.758,52.7912,52.8177,1202098.0923494,0
+RY.US,D,20200424,000000,53.0713,53.3064,52.274,53.233,1065842.9534182,0
+RY.US,D,20200427,000000,54.1371,54.8893,53.3162,54.6807,1209431.1459353,0
+RY.US,D,20200428,000000,55.8728,56.3068,55.2224,55.6034,1443013.8634078,0
+RY.US,D,20200429,000000,56.678,57.6644,56.5977,57.5459,1795870.2338938,0
+RY.US,D,20200430,000000,56.435,56.8327,55.528,55.6838,1482187.4583119,0
+RY.US,D,20200501,000000,54.6347,54.6347,53.8804,54.2899,1439134.4810291,0
+RY.US,D,20200504,000000,53.8216,54.6112,53.4504,54.5446,1279326.3866085,0
+RY.US,D,20200505,000000,55.386,55.5848,54.2997,54.4544,1131742.4302413,0
+RY.US,D,20200506,000000,54.9873,55.051,53.7942,54.0558,1030960.1596029,0
+RY.US,D,20200507,000000,54.6072,55.2498,54.2997,54.3996,1058532.3594145,0
+RY.US,D,20200508,000000,55.1764,55.6034,54.8159,55.4487,1089934.93888,0
+RY.US,D,20200511,000000,54.8247,55.9639,54.6983,55.8014,1260743.1241245,0
+RY.US,D,20200512,000000,55.9463,56.297,54.5358,54.5534,1122921.9397802,0
+RY.US,D,20200513,000000,54.6161,54.7327,52.565,52.9077,1698351.7489041,0
+RY.US,D,20200514,000000,52.4111,53.8942,51.6333,53.8216,2132433.1983893,0
+RY.US,D,20200515,000000,52.9636,53.6855,52.654,53.1056,1215308.4102391,0
+RY.US,D,20200518,000000,54.7895,56.0187,54.428,55.7288,1249397.9724469,0
+RY.US,D,20200519,000000,55.4203,55.4389,53.9745,54.2732,1778355.843344,0
+RY.US,D,20200520,000000,55.0774,56.4154,55.0686,55.9375,1631110.8224899,0
+RY.US,D,20200521,000000,55.7112,55.8552,54.1821,54.2281,1470536.0396045,0
+RY.US,D,20200522,000000,54.0381,54.0744,52.8451,53.2242,1540491.5127936,0
+RY.US,D,20200526,000000,55.1234,57.6996,55.051,57.6644,2827640.9802358,0
+RY.US,D,20200527,000000,57.2657,60.8822,57.1932,60.5472,2538655.5779449,0
+RY.US,D,20200528,000000,60.7646,60.8636,59.4452,59.8948,1377643.2076563,0
+RY.US,D,20200529,000000,59.2747,59.8243,58.1698,58.6302,1829397.2856568,0
+RY.US,D,20200601,000000,58.9211,61.1172,58.8927,60.8822,1229449.7798996,0
+RY.US,D,20200602,000000,61.659,63.3506,61.3699,62.6815,1947334.5935298,0
+RY.US,D,20200603,000000,63.7405,64.2077,63.1243,63.2321,1486784.5264307,0
+RY.US,D,20200604,000000,63.0058,63.8453,62.1761,63.6856,1047620.0651393,0
+RY.US,D,20200605,000000,66.208,67.0219,64.6249,65.0236,1362012.3593404,0
+RY.US,D,20200608,000000,66.252,66.2716,64.6338,64.9952,1227006.7898911,0
+RY.US,D,20200609,000000,63.6132,64.5173,63.5142,63.8747,1758654.7062008,0
+RY.US,D,20200610,000000,64.0647,64.3634,62.9156,63.0508,1039902.1359858,0
+RY.US,D,20200611,000000,60.9096,61.4924,59.5,59.6606,1554069.3511191,0
+RY.US,D,20200612,000000,61.4346,61.7148,60.2132,60.8469,2422731.4653484,0
+RY.US,D,20200615,000000,59.4079,61.7726,59.1464,60.9096,1211423.9234098,0
+RY.US,D,20200616,000000,62.5915,62.9892,61.0634,61.9127,1232393.0060569,0
+RY.US,D,20200617,000000,62.1928,62.2192,61.1633,61.4601,653633.05342801,0
+RY.US,D,20200618,000000,61.0898,62.2476,60.7195,61.8852,950070.95344644,0
+RY.US,D,20200619,000000,62.7266,62.7266,61.2446,61.4689,1318609.2167534,0
+RY.US,D,20200622,000000,61.1545,61.6874,60.8381,61.5159,720966.88084118,0
+RY.US,D,20200623,000000,62.1203,62.6189,61.3063,61.7677,947410.51384672,0
+RY.US,D,20200624,000000,61.2348,61.5061,60.603,60.8283,1289707.818032,0
+RY.US,D,20200625,000000,60.5932,61.9313,60.4854,61.7304,964884.0687925,0
+RY.US,D,20200626,000000,60.9546,61.3347,60.0417,60.2856,1294742.8480035,0
+RY.US,D,20200629,000000,60.8547,61.4875,60.3992,60.9458,942777.71457448,0
+RY.US,D,20200630,000000,60.457,61.6688,60.3846,61.2975,868947.96345717,0
+RY.US,D,20200701,000000,61.6414,62.1115,60.8998,60.9546,493544.21423005,0
+RY.US,D,20200702,000000,61.849,62.6717,61.3063,61.6236,974502.8953115,0
+RY.US,D,20200706,000000,62.5631,62.5631,61.7236,62.4024,867476.86082356,0
+RY.US,D,20200707,000000,61.895,62.0488,61.1711,61.4151,847990.11060126,0
+RY.US,D,20200708,000000,61.5414,61.7833,60.9811,61.5336,712484.3050031,0
+RY.US,D,20200709,000000,61.3523,61.5688,60.3032,60.7195,1513415.4655704,0
+RY.US,D,20200710,000000,60.603,61.9411,60.603,61.9127,736120.97348053,0
+RY.US,D,20200713,000000,62.1017,62.8452,61.8764,62.0488,1331925.7072133,0
+RY.US,D,20200714,000000,61.9851,63.0606,61.4973,62.944,1070353.2458785,0
+RY.US,D,20200715,000000,63.5396,64.6063,63.5396,64.0647,923058.20140945,0
+RY.US,D,20200716,000000,63.5946,64.4075,63.5142,63.6856,803079.11333702,0
+RY.US,D,20200717,000000,63.8305,64.0187,63.5494,63.8473,675347.38584778,0
+RY.US,D,20200720,000000,63.811,63.9197,63.1694,63.3947,825279.38944423,0
+RY.US,D,20200721,000000,64.1264,64.7082,64.0441,64.2724,819274.51387802,0
+RY.US,D,20200722,000000,64.237,64.3674,63.9373,64.3086,640443.15334041,0
+RY.US,D,20200723,000000,64.3174,64.5711,64.0373,64.1098,3425503.8284095,0
+RY.US,D,20200724,000000,64.0657,64.1205,63.3427,63.8649,5293823.5700059,0
+RY.US,D,20200727,000000,63.6366,63.9647,63.2879,63.8737,681418.61927046,0
+RY.US,D,20200728,000000,63.6993,63.7816,63.141,63.1978,833042.23776204,0
+RY.US,D,20200729,000000,63.4162,63.8913,62.9216,63.8551,722908.61381073,0
+RY.US,D,20200730,000000,62.7492,63.4701,62.3828,63.4534,602361.9108429,0
+RY.US,D,20200731,000000,63.1889,63.2879,62.6933,63.1792,733135.89082913,0
+RY.US,D,20200803,000000,63.3339,63.6817,63.0577,63.2233,270369.47132362,0
+RY.US,D,20200804,000000,62.8854,63.8737,62.8854,63.4887,690005.3258987,0
+RY.US,D,20200805,000000,64.002,64.6681,63.8815,64.5769,508356.30868602,0
+RY.US,D,20200806,000000,64.1754,65.1813,64.1754,65.0266,683502.25596386,0
+RY.US,D,20200807,000000,64.7239,65.2009,64.285,65.2009,559114.96444111,0
+RY.US,D,20200810,000000,65.3822,65.9131,65.1725,65.8671,638488.14879956,0
+RY.US,D,20200811,000000,66.7908,67.5773,66.6624,67.1375,896473.2023242,0
+RY.US,D,20200812,000000,67.8613,68.3002,67.5303,67.6498,652390.63017673,0
+RY.US,D,20200813,000000,67.64,67.878,67.258,67.5401,541489.29687048,0
+RY.US,D,20200814,000000,67.2031,67.5675,66.9641,67.2482,431984.54122056,0
+RY.US,D,20200817,000000,67.2932,67.5577,67.1209,67.3021,548421.14064717,0
+RY.US,D,20200818,000000,67.4578,67.7047,67.2119,67.5675,569222.79731784,0
+RY.US,D,20200819,000000,67.9055,68.3345,67.5577,67.5969,681086.82998807,0
+RY.US,D,20200820,000000,67.0542,68.1523,66.9641,67.9691,696766.68102874,0
+RY.US,D,20200821,000000,67.5116,67.9789,67.3481,67.9515,351792.60300218,0
+RY.US,D,20200824,000000,68.2091,68.784,68.1798,68.4815,618141.80911334,0
+RY.US,D,20200825,000000,68.9839,69.5256,68.6734,69.4874,667521.24234378,0
+RY.US,D,20200826,000000,70.7784,71.326,70.2838,70.512,1276752.7226673,0
+RY.US,D,20200827,000000,70.8313,71.3074,70.6854,70.9322,766051.42942236,0
+RY.US,D,20200828,000000,71.371,71.6101,70.32,70.5933,513511.8036893,0
+RY.US,D,20200831,000000,70.6492,70.7402,69.5697,69.6069,934235.92711061,0
+RY.US,D,20200901,000000,69.3679,69.5697,68.9496,69.3062,653747.39311918,0
+RY.US,D,20200902,000000,69.3963,69.891,69.1867,69.4158,784364.15603005,0
+RY.US,D,20200903,000000,69.4972,69.5883,67.9339,68.1434,772126.74640543,0
+RY.US,D,20200904,000000,68.7752,69.0309,67.4128,67.8702,923608.46117316,0
+RY.US,D,20200908,000000,67.0101,67.0738,66.3881,66.5361,886798.22684972,0
+RY.US,D,20200909,000000,66.9729,67.9515,66.9465,67.6949,778526.7064402,0
+RY.US,D,20200910,000000,67.9966,68.0054,66.6173,66.782,557772.49396006,0
+RY.US,D,20200911,000000,66.9827,67.6949,66.8652,67.4128,606946.72828047,0
+RY.US,D,20200914,000000,67.7605,68.025,67.5303,67.878,538382.72829721,0
+RY.US,D,20200915,000000,68.1434,68.308,67.8329,68.0436,519002.15064527,0
+RY.US,D,20200916,000000,67.9691,68.3002,67.0542,67.1209,556796.52302477,0
+RY.US,D,20200917,000000,66.5067,67.2658,66.2706,67.0101,445113.18790219,0
+RY.US,D,20200918,000000,66.874,66.9367,66.1306,66.1502,498813.0280344,0
+RY.US,D,20200921,000000,65.1177,65.1677,63.9834,64.8052,650874.60837873,0
+RY.US,D,20200922,000000,64.9257,65.4634,64.3987,64.7964,475390.7464779,0
+RY.US,D,20200923,000000,65.2833,65.437,63.9461,64.0098,715866.51390328,0
+RY.US,D,20200924,000000,63.7816,64.962,63.526,64.5593,760063.90898785,0
+RY.US,D,20200925,000000,63.9559,64.5965,63.7081,64.5769,578797.72556255,0
+RY.US,D,20200928,000000,65.3263,65.6662,65.2009,65.3351,807164.71551586,0
+RY.US,D,20200929,000000,65.1079,65.2087,63.8962,64.1205,676011.98530266,0
+RY.US,D,20200930,000000,64.3586,64.6985,63.9834,64.1382,884413.42757692,0
+RY.US,D,20201001,000000,64.5407,64.5407,63.6817,64.384,541792.50123008,0
+RY.US,D,20201002,000000,63.6454,65.007,63.5348,64.7073,704917.46758442,0
+RY.US,D,20201005,000000,65.2999,66.0228,64.9218,65.8405,467156.24693405,0
+RY.US,D,20201006,000000,66.2598,66.7251,65.6476,65.7201,508050.04165612,0
+RY.US,D,20201007,000000,66.7908,67.4578,66.5791,67.2746,2043405.4563584,0
+RY.US,D,20201008,000000,67.5969,67.9221,67.4128,67.687,1178964.7226912,0
+RY.US,D,20201009,000000,68.0348,68.1346,67.4304,67.8143,856462.47753833,0
+RY.US,D,20201012,000000,68.07,68.5001,67.8045,68.2816,465130.80097633,0
+RY.US,D,20201013,000000,68.1072,68.1072,67.1689,67.6949,827351.79634653,0
+RY.US,D,20201014,000000,67.6684,67.9153,67.4392,67.5048,1512910.1249711,0
+RY.US,D,20201015,000000,66.6173,67.4578,66.4695,67.1835,954904.86806834,0
+RY.US,D,20201016,000000,67.2384,67.5675,67.0464,67.3932,914066.20141164,0
+RY.US,D,20201019,000000,67.7419,67.8515,66.5791,66.7251,1779724.8569677,0
+RY.US,D,20201020,000000,66.8074,67.2384,66.5693,66.7986,1129611.8326033,0
+RY.US,D,20201021,000000,66.7643,67.403,66.5615,67.2746,1464726.1540474,0
+RY.US,D,20201022,000000,67.2119,67.9515,67.1463,67.7605,1546732.2139729,0
+RY.US,D,20201023,000000,68.214,68.3061,67.6116,67.7703,2669436.7041619,0
+RY.US,D,20201026,000000,67.1042,67.1493,65.8475,66.1982,700699.14969263,0
+RY.US,D,20201027,000000,66.1982,66.1982,64.9854,65.1813,723093.39491877,0
+RY.US,D,20201028,000000,64.0529,64.3213,63.2585,63.3124,763120.45394623,0
+RY.US,D,20201029,000000,63.1939,64.8111,62.6659,64.4869,969792.50839167,0
+RY.US,D,20201030,000000,64.3125,64.72,63.8962,64.7102,878321.77635225,0
+RY.US,D,20201102,000000,65.1725,65.3655,64.5525,65.2353,594320.35952788,0
+RY.US,D,20201103,000000,66.1706,67.0023,66.0228,66.7437,800802.52841478,0
+RY.US,D,20201104,000000,66.3646,68.2493,65.8553,67.8163,605385.78731809,0
+RY.US,D,20201105,000000,68.6303,69.0368,68.0936,68.2326,623616.84271781,0
+RY.US,D,20201106,000000,68.6019,68.8615,68.214,68.5931,420405.60571022,0
+RY.US,D,20201109,000000,70.6726,71.5983,69.3052,69.3972,1208025.3802681,0
+RY.US,D,20201110,000000,69.5716,70.7274,69.5354,70.4141,905224.27225849,0
+RY.US,D,20201111,000000,70.802,71.2368,70.6276,70.9126,738004.5157144,0
+RY.US,D,20201112,000000,70.4601,70.655,69.8694,70.608,1144996.6464052,0
+RY.US,D,20201113,000000,70.7843,71.0987,70.5708,70.6726,1049608.7590534,0
+RY.US,D,20201116,000000,71.6991,71.8657,71.228,71.8285,553805.31503277,0
+RY.US,D,20201117,000000,71.275,73.2518,71.275,73.0039,711576.73370451,0
+RY.US,D,20201118,000000,73.2146,73.9638,72.9647,73.5671,723216.92262083,0
+RY.US,D,20201119,000000,73.3722,73.7043,72.8374,73.6789,546851.01167389,0
+RY.US,D,20201120,000000,73.6867,73.9638,73.4094,73.7239,627570.75007379,0
+RY.US,D,20201123,000000,73.9443,74.6858,73.9012,74.63,691047.65469045,0
+RY.US,D,20201124,000000,75.4626,76.6262,75.2774,76.5988,885036.17053771,0
+RY.US,D,20201125,000000,76.2119,76.9319,75.7486,76.6645,688525.03525419,0
+RY.US,D,20201127,000000,76.6645,77.2384,76.6174,76.9319,292274.71019201,0
+RY.US,D,20201130,000000,76.5254,76.9515,75.776,75.7946,791444.0288712,0
+RY.US,D,20201201,000000,76.9045,77.1082,76.4049,76.4235,715809.3440577,0
+RY.US,D,20201202,000000,76.497,76.6547,75.4263,75.9808,864063.0043303,0
+RY.US,D,20201203,000000,76.2747,76.7663,75.8868,76.0072,653901.54752422,0
+RY.US,D,20201204,000000,76.4049,76.4049,75.823,76.0914,720797.41308464,0
+RY.US,D,20201207,000000,75.8328,76.544,75.5997,76.3324,562351.18605703,0
+RY.US,D,20201208,000000,76.1179,76.6841,76.1101,76.3412,490906.23421253,0
+RY.US,D,20201209,000000,76.6645,77.0886,76.3589,76.6449,655295.06251026,0
+RY.US,D,20201210,000000,76.6743,77.6636,76.497,77.2738,583370.29231893,0
+RY.US,D,20201211,000000,76.6449,77.1454,76.3961,77.0259,446469.95084464,0
+RY.US,D,20201214,000000,77.597,77.6636,75.8966,75.971,573327.79640857,0
+RY.US,D,20201215,000000,76.5724,76.7467,75.9064,76.0444,640350.25234134,0
+RY.US,D,20201216,000000,75.9426,76.1463,75.2774,75.923,656870.29593403,0
+RY.US,D,20201217,000000,76.1639,76.4872,75.5635,75.8779,439469.70743127,0
+RY.US,D,20201218,000000,75.7848,76.063,75.0375,75.2226,611668.3449914,0
+RY.US,D,20201221,000000,74.3998,74.916,73.816,74.6486,703616.85359746,0
+RY.US,D,20201222,000000,74.6388,74.6574,73.7983,74.0834,586732.0834171,0
+RY.US,D,20201223,000000,74.63,75.4626,74.4546,75.3421,611853.12609944,0
+RY.US,D,20201224,000000,75.731,75.7584,75.203,75.6928,212470.71021151,0
+RY.US,D,20201228,000000,76.063,76.7947,75.5547,75.6379,302733.72926304,0
+RY.US,D,20201229,000000,76.1551,76.3226,75.5077,75.8602,518684.65382428,0
+RY.US,D,20201230,000000,76.3226,76.4147,75.8691,75.923,411133.88182511,0
+RY.US,D,20201231,000000,76.0444,76.5156,75.7114,75.8691,728813.44214716,0
+RY.US,D,20210104,000000,76.3863,76.4431,75.2128,75.6928,794258.62287596,0
+RY.US,D,20210105,000000,75.7408,77.0063,75.731,76.83,805329.15511666,0
+RY.US,D,20210106,000000,77.0161,78.2073,76.7467,77.9859,981753.25679929,0
+RY.US,D,20210107,000000,78.2171,78.8459,77.9672,78.7725,974365.07514805,0
+RY.US,D,20210108,000000,79.0124,79.2622,77.977,78.55,686949.80183041,0
+RY.US,D,20210111,000000,77.837,78.4198,77.6998,78.0329,584864.87542483,0
+RY.US,D,20210112,000000,78.1063,79.0212,78.1063,78.8743,595924.17787444,0
+RY.US,D,20210113,000000,78.5236,79.2544,78.5138,78.9938,812527.45120937,0
+RY.US,D,20210114,000000,79.0957,79.6403,78.558,79.1231,616238.86996757,0
+RY.US,D,20210115,000000,78.4766,78.7793,77.93,78.6422,757473.91080502,0
+RY.US,D,20210119,000000,78.8175,78.9762,78.2073,78.2827,2194684.0139963,0
+RY.US,D,20210120,000000,78.55,79.0026,78.2905,78.9938,656577.30047543,0
+RY.US,D,20210121,000000,79.1231,79.4747,78.6598,78.8929,2251158.6334194,0
+RY.US,D,20210122,000000,78.2367,78.4844,77.7733,77.9388,3289455.9301685,0
+RY.US,D,20210125,000000,78.0319,78.3395,77.1993,77.8918,2530786.5570568,0
+RY.US,D,20210126,000000,77.9849,78.1621,77.5559,77.9467,616957.57659774,0
+RY.US,D,20210127,000000,77.0044,77.0504,75.8368,75.9582,1159888.3702889,0
+RY.US,D,20210128,000000,76.2844,77.3306,75.6595,76.7056,2495555.6397175,0
+RY.US,D,20210129,000000,76.3677,76.6968,75.2108,75.5282,1941374.6371281,0
+RY.US,D,20210201,000000,75.78,76.2383,75.5096,75.9024,661802.2160055,0
+RY.US,D,20210202,000000,76.6116,77.3502,76.351,77.024,705927.12789299,0
+RY.US,D,20210203,000000,77.069,77.1914,76.6488,77.0602,828037.8344935,0
+RY.US,D,20210204,000000,77.2473,77.5559,77.07,77.3962,1216591.6690943,0
+RY.US,D,20210205,000000,78.1621,78.1621,77.6342,78.0035,1425788.3847563,0
+RY.US,D,20210208,000000,78.0867,78.6559,78.0867,78.5354,1369116.7335439,0
+RY.US,D,20210209,000000,78.4228,78.7509,78.0231,78.6951,1066967.974308,0
+RY.US,D,20210210,000000,78.4326,78.7225,77.6009,77.882,1877235.1748368,0
+RY.US,D,20210211,000000,78.0593,78.1445,77.3903,77.789,1681744.9296529,0
+RY.US,D,20210212,000000,77.5647,78.2465,77.5647,78.0867,1500695.1749287,0
+RY.US,D,20210216,000000,78.4982,78.647,78.1015,78.3111,2317165.303703,0
+RY.US,D,20210217,000000,78.0769,79.175,77.9202,79.0026,1940058.7097896,0
+RY.US,D,20210218,000000,78.7597,80.4024,78.5824,80.3848,1464652.6499602,0
+RY.US,D,20210219,000000,80.6179,81.5524,80.5542,81.2252,1198654.6300433,0
+RY.US,D,20210222,000000,80.9539,82.7013,80.8412,82.1029,1245835.0659991,0
+RY.US,D,20210223,000000,82.6543,83.7652,82.0745,83.0188,1512912.1667513,0
+RY.US,D,20210224,000000,84.0179,84.1854,82.1195,83.4487,1689592.511849,0
+RY.US,D,20210225,000000,83.7377,84.6065,81.5239,81.7394,1841542.8151724,0
+RY.US,D,20210226,000000,81.2154,81.4485,79.367,79.4699,1607977.4528316,0
+RY.US,D,20210301,000000,80.6081,81.6924,80.3015,81.0577,1923076.2029818,0
+RY.US,D,20210302,000000,80.9274,82.0196,80.1693,81.1136,1542284.1958086,0
+RY.US,D,20210303,000000,81.1704,81.6826,80.9284,81.0302,2288814.1647453,0
+RY.US,D,20210304,000000,80.9372,82.3556,80.6463,81.0479,3253236.7912127,0
+RY.US,D,20210305,000000,82.0745,83.1392,81.0684,83.0462,2967581.5324269,0
+RY.US,D,20210308,000000,83.0746,84.7976,82.8414,84.4577,2687517.6887169,0
+RY.US,D,20210309,000000,84.3734,84.8671,84.0375,84.3734,1178694.1868148,0
+RY.US,D,20210310,000000,84.6251,86.0445,84.5693,85.8016,1413739.8398001,0
+RY.US,D,20210311,000000,86.0817,87.1377,85.7742,86.6147,1788824.050426,0
+RY.US,D,20210312,000000,87.0622,87.2405,86.4559,87.2023,1069924.4720367,0
+RY.US,D,20210315,000000,87.2405,87.4169,86.1003,86.8193,880720.86808645,0
+RY.US,D,20210316,000000,86.596,87.3336,86.2874,87.072,1277906.3284799,0
+RY.US,D,20210317,000000,87.1749,87.7078,86.6421,87.5383,1195739.9888088,0
+RY.US,D,20210318,000000,87.6314,88.1368,87.1925,87.3434,1234449.0787176,0
+RY.US,D,20210319,000000,87.026,87.4169,86.2962,87.0436,1370279.5273674,0
+RY.US,D,20210322,000000,87.0348,87.0348,86.2962,86.5029,1006457.776321,0
+RY.US,D,20210323,000000,86.0905,86.6705,85.83,85.9319,1039682.6446144,0
+RY.US,D,20210324,000000,86.0357,86.6989,85.9701,86.3148,1121107.8180732,0
+RY.US,D,20210325,000000,86.1836,86.4657,85.7644,86.0817,1938935.73068,0
+RY.US,D,20210326,000000,86.5127,86.9878,86.4833,86.9604,1194004.4756393,0
+RY.US,D,20210329,000000,86.3913,87.026,86.1386,86.885,925974.88442417,0
+RY.US,D,20210330,000000,86.6509,87.2121,86.4001,86.5862,987559.05879605,0
+RY.US,D,20210331,000000,86.6803,86.8576,85.8868,86.1199,1177661.046034,0
+RY.US,D,20210401,000000,86.0817,86.4461,85.9319,86.3717,971082.91347764,0
+RY.US,D,20210405,000000,86.8193,87.2767,86.7165,86.8762,1121453.8998169,0
+RY.US,D,20210406,000000,86.8007,87.0524,86.4873,86.5294,762908.10880551,0
+RY.US,D,20210407,000000,86.4001,86.5774,85.9701,86.2688,656027.04071171,0
+RY.US,D,20210408,000000,86.306,86.7831,85.9221,86.7449,926704.82084543,0
+RY.US,D,20210409,000000,86.8576,87.3051,86.5676,87.3051,848379.06972922,0
+RY.US,D,20210412,000000,86.9878,87.6784,86.8576,87.4355,821189.70370499,0
+RY.US,D,20210413,000000,87.1837,87.6412,87.0436,87.362,961618.24136369,0
+RY.US,D,20210414,000000,87.2865,87.9125,87.0524,87.5775,772697.42397115,0
+RY.US,D,20210415,000000,87.7812,88.0535,87.4844,87.9125,936123.55290489,0
+RY.US,D,20210416,000000,88.3611,88.7392,88.22,88.4542,1152458.3321436,0
+RY.US,D,20210419,000000,88.5296,88.8568,87.7176,87.8302,1225551.0006089,0
+RY.US,D,20210420,000000,87.5775,87.8302,86.2786,86.3521,3007233.9247879,0
+RY.US,D,20210421,000000,86.4667,87.8087,86.1258,87.7891,2564757.696013,0
+RY.US,D,20210422,000000,87.6186,87.9223,86.9006,87.4962,814208.85720351,0
+RY.US,D,20210423,000000,87.695,88.4601,87.2973,88.318,933552.95163394,0
+RY.US,D,20210426,000000,88.4513,89.3201,88.223,89.0076,889602.61195349,0
+RY.US,D,20210427,000000,89.1693,89.4906,88.5923,89.2829,912400.10876899,0
+RY.US,D,20210428,000000,89.3573,90.5113,89.2633,90.3026,2448341.5143885,0
+RY.US,D,20210429,000000,90.9364,91.1911,90.5201,90.9168,902699.61104203,0
+RY.US,D,20210430,000000,90.9168,90.9168,90.0019,90.1518,1207794.6591055,0
+RY.US,D,20210503,000000,90.6062,90.998,90.4015,90.9168,829297.61287649,0
+RY.US,D,20210504,000000,90.2566,90.8512,89.8775,90.5387,994450.06696876,0
+RY.US,D,20210505,000000,90.8227,91.6827,90.8227,91.5691,1189541.1441236,0
+RY.US,D,20210506,000000,91.909,92.9395,91.8149,92.9111,890779.6982384,0
+RY.US,D,20210507,000000,92.2979,93.7623,92.2979,93.6487,837359.58199349,0
+RY.US,D,20210510,000000,94.3197,94.8202,94.0248,94.0552,987160.91165718,0
+RY.US,D,20210511,000000,93.487,94.063,92.7974,93.2324,2029901.12212,0
+RY.US,D,20210512,000000,93.393,93.7143,92.9679,93.4224,1505446.3974525,0
+RY.US,D,20210513,000000,93.4586,94.5361,93.252,94.1678,1267941.4202172,0
+RY.US,D,20210514,000000,94.7164,95.3658,94.64,95.0181,1554927.9196929,0
+RY.US,D,20210517,000000,94.9995,95.9026,94.83,95.7008,1632470.6481026,0
+RY.US,D,20210518,000000,96.1152,96.6646,95.7772,96.2787,1771476.0649624,0
+RY.US,D,20210519,000000,95.4422,96.3277,95.0611,95.7586,1620629.3438367,0
+RY.US,D,20210520,000000,96.1729,96.6352,95.885,96.3561,917616.85717825,0
+RY.US,D,20210521,000000,96.7518,97.0231,96.1534,96.7616,937617.11512069,0
+RY.US,D,20210524,000000,96.8292,97.0819,96.5579,96.8194,313243.79283903,0
+RY.US,D,20210525,000000,97.1201,97.6207,96.6059,96.645,987355.90166622,0
+RY.US,D,20210526,000000,96.7126,97.1691,96.2885,97.0427,952274.03428151,0
+RY.US,D,20210527,000000,97.6501,98.9627,97.6501,98.757,1232105.1150487,0
+RY.US,D,20210528,000000,99.0804,99.0804,97.846,98.2769,2665990.1791854,0
+RY.US,D,20210601,000000,98.5806,99.1101,98.179,98.561,1698573.2820556,0
+RY.US,D,20210602,000000,99.0606,99.1002,98.3357,98.9039,1224501.5255865,0
+RY.US,D,20210603,000000,98.5023,98.8451,98.4043,98.4925,1400152.8134637,0
+RY.US,D,20210604,000000,98.7472,99.0309,98.1496,98.7276,817739.09516814,0
+RY.US,D,20210607,000000,98.8941,98.9923,98.4141,98.5708,1109991.345778,0
+RY.US,D,20210608,000000,98.2476,98.561,97.9244,98.0223,977251.13145979,0
+RY.US,D,20210609,000000,98.0517,98.2574,97.2759,97.4502,818607.87264294,0
+RY.US,D,20210610,000000,98.1301,98.1301,97.3434,97.3924,671737.51845539,0
+RY.US,D,20210611,000000,97.3924,98.0028,97.2083,97.9832,722495.15332037,0
+RY.US,D,20210614,000000,98.2084,98.4729,97.8068,98.4729,888270.35037343,0
+RY.US,D,20210615,000000,98.3749,98.9923,98.2965,98.7276,688394.36132143,0
+RY.US,D,20210616,000000,98.6394,99.1487,98.3161,98.3749,853826.53930102,0
+RY.US,D,20210617,000000,98.5806,98.7766,96.839,97.2367,1057402.2340742,0
+RY.US,D,20210618,000000,96.1534,96.4805,95.2806,95.6911,1675238.7970478,0
+RY.US,D,20210621,000000,96.2689,96.8782,95.9614,96.5677,1521133.3947239,0
+RY.US,D,20210622,000000,96.5677,96.9458,95.786,96.7518,765232.67556243,0
+RY.US,D,20210623,000000,96.9262,97.0819,96.4041,96.4041,756187.58927944,0
+RY.US,D,20210624,000000,96.6157,97.0231,96.2591,96.3943,874195.33856943,0
+RY.US,D,20210625,000000,96.645,97.3248,96.5197,96.936,587737.66016527,0
+RY.US,D,20210628,000000,97.0427,97.1789,95.7292,96.077,1672333.3438241,0
+RY.US,D,20210629,000000,96.4717,96.4903,95.7008,95.8164,1307250.7935046,0
+RY.US,D,20210630,000000,95.6244,95.9996,95.3756,95.739,892827.60377832,0
+RY.US,D,20210701,000000,96.2405,96.5961,95.7958,96.4619,371138.47039074,0
+RY.US,D,20210702,000000,96.3277,96.7998,96.0966,96.5873,545931.1896941,0
+RY.US,D,20210706,000000,96.3845,96.4139,95.0465,95.405,794626.14331183,0
+RY.US,D,20210707,000000,95.5764,95.7203,95.0905,95.2326,736027.05159136,0
+RY.US,D,20210708,000000,94.1404,94.8584,93.4684,94.83,1845105.7216202,0
+RY.US,D,20210709,000000,95.6911,96.2493,95.0465,95.8752,892511.12784742,0
+RY.US,D,20210712,000000,95.4344,96.8968,95.3002,96.839,635953.2786821,0
+RY.US,D,20210713,000000,96.6157,96.936,96.1152,96.5677,841707.55292795,0
+RY.US,D,20210714,000000,96.9849,97.6893,96.7518,97.2661,746812.75549427,0
+RY.US,D,20210715,000000,96.7518,97.3052,96.5393,96.8782,752155.07338579,0
+RY.US,D,20210716,000000,96.9849,97.1299,95.3952,95.4902,808340.78091067,0
+RY.US,D,20210719,000000,94.1012,94.1012,92.6476,93.1471,1818776.96595,0
+RY.US,D,20210720,000000,93.1383,94.2148,92.6378,93.9416,3437156.2680071,0
+RY.US,D,20210721,000000,94.4127,95.2228,94.3373,94.9818,1923842.8914466,0
+RY.US,D,20210722,000000,94.9907,95.1856,94.1864,94.6321,917219.73092949,0
+RY.US,D,20210723,000000,95.0611,95.7586,95.0611,95.5,2101725.8450816,0
+RY.US,D,20210726,000000,95.0905,95.8938,95.0219,95.8654,706399.80000913,0
+RY.US,D,20210727,000000,95.2424,96.645,95.2424,95.9996,928000.3303819,0
+RY.US,D,20210728,000000,96.1729,96.742,95.6146,96.5197,769703.15330884,0
+RY.US,D,20210729,000000,97.0819,97.7676,97.0819,97.4836,817591.06610368,0
+RY.US,D,20210730,000000,97.3532,97.4934,96.1534,96.6157,1082312.9733959,0
+RY.US,D,20210802,000000,96.9458,97.6991,95.6146,95.9996,840902.07063932,0
+RY.US,D,20210803,000000,95.7105,96.5393,95.2708,96.2493,812926.61923834,0
+RY.US,D,20210804,000000,95.885,96.9947,95.885,96.7998,728680.72643421,0
+RY.US,D,20210805,000000,97.2759,97.9734,97.2269,97.7774,1221693.0569223,0
+RY.US,D,20210806,000000,97.7676,98.3847,97.7578,98.2182,811629.06792167,0
+RY.US,D,20210809,000000,98.2965,98.3651,97.9734,98.2084,623061.4785036,0
+RY.US,D,20210810,000000,98.2867,99.4426,98.1301,99.3842,818545.59834687,0
+RY.US,D,20210811,000000,99.5406,100.265,99.5406,100.069,666933.20964639,0
+RY.US,D,20210812,000000,100.187,100.217,99.501,100.021,584700.51211878,0
+RY.US,D,20210813,000000,100.099,100.403,99.7366,100.04,415548.21061604,0
+RY.US,D,20210816,000000,99.5891,99.7663,99.0022,99.6871,480425.77644943,0
+RY.US,D,20210817,000000,99.217,99.2863,98.2574,98.9627,1430548.7952909,0
+RY.US,D,20210818,000000,98.8647,99.2566,98.61,98.6786,798601.48935992,0
+RY.US,D,20210819,000000,97.6305,97.6403,96.6254,97.0721,1148201.220428,0
+RY.US,D,20210820,000000,96.5295,98.1692,96.2689,98.1203,1011193.6854933,0
+RY.US,D,20210823,000000,98.9431,99.599,98.8059,99.5109,871412.39215776,0
+RY.US,D,20210824,000000,99.5802,100.236,99.2269,100.031,1038769.9688653,0
+RY.US,D,20210825,000000,100.167,101.647,99.991,100.961,1682714.7752475,0
+RY.US,D,20210826,000000,100.912,101.284,99.6772,99.7465,1188760.1631974,0
+RY.US,D,20210827,000000,99.8247,100.413,99.2764,100.001,911189.3331108,0
+RY.US,D,20210830,000000,100.423,100.432,99.3051,99.3545,3361426.6404143,0
+RY.US,D,20210831,000000,99.4822,99.7851,98.1105,98.1692,1157522.967928,0
+RY.US,D,20210901,000000,98.5316,98.61,97.7578,98.0028,790237.3367734,0
+RY.US,D,20210902,000000,98.2965,98.8157,98.1105,98.6982,532158.36135959,0
+RY.US,D,20210903,000000,98.7961,98.9725,98.4043,98.7472,472750.72468018,0
+RY.US,D,20210907,000000,98.5708,98.8843,98.0713,98.0909,714788.45395803,0
+RY.US,D,20210908,000000,98.0125,98.4337,97.3728,97.3826,687796.11972303,0
+RY.US,D,20210909,000000,97.3532,98.5121,97.3434,98.0419,601676.89358603,0
+RY.US,D,20210910,000000,98.6884,98.7472,97.6403,97.6501,536866.70649922,0
+RY.US,D,20210913,000000,97.9734,98.6884,97.2269,97.5423,669783.53480463,0
+RY.US,D,20210914,000000,97.944,98.0419,96.6254,96.7224,660772.13789493,0
+RY.US,D,20210915,000000,96.9164,98.1692,96.6157,98.0125,904394.28860746,0
+RY.US,D,20210916,000000,98.0713,98.3357,97.1397,97.6109,765191.83995845,0
+RY.US,D,20210917,000000,97.315,97.6011,95.6244,95.644,1642959.2729866,0
+RY.US,D,20210920,000000,94.115,94.2197,92.5251,93.8955,1699228.6934996,0
+RY.US,D,20210921,000000,94.4783,94.6782,93.3891,93.4655,881211.91622439,0
+RY.US,D,20210922,000000,94.0582,95.1758,93.9435,94.5734,1006783.4402627,0
+RY.US,D,20210923,000000,95.596,96.742,95.3472,96.645,1002226.1868579,0
+RY.US,D,20210924,000000,96.5393,96.6734,95.9614,96.5491,636625.02436768,0
+RY.US,D,20210927,000000,96.6832,97.2083,96.6832,96.8194,2975861.9720252,0
+RY.US,D,20210928,000000,96.5579,96.5579,94.8124,95.3374,2219198.6479594,0
+RY.US,D,20210929,000000,95.3472,95.7203,94.7928,94.8026,1023736.3412577,0
+RY.US,D,20210930,000000,95.2326,95.8164,94.6027,95.0317,1095803.0151729,0
+RY.US,D,20211001,000000,95.0415,95.8654,94.1443,95.357,942272.37397514,0
+RY.US,D,20211004,000000,95.5,96.9653,95.3374,95.8262,879949.07517111,0
+RY.US,D,20211005,000000,96.2689,97.1495,95.9418,96.645,1105655.6255248,0
+RY.US,D,20211006,000000,96.0094,96.693,95.4344,96.6254,920122.12148282,0
+RY.US,D,20211007,000000,97.0329,97.6109,97.0329,97.412,726596.06885071,0
+RY.US,D,20211008,000000,97.6795,98.659,97.2465,98.3945,869334.88080494,0
+RY.US,D,20211011,000000,98.708,99.1002,98.0615,98.1398,346949.50036939,0
+RY.US,D,20211012,000000,98.3553,98.7766,97.7481,98.3161,659496.02527036,0
+RY.US,D,20211013,000000,98.4141,98.8157,97.6109,98.6982,700980.91536014,0
+RY.US,D,20211014,000000,99.599,100.255,99.3545,100.148,857216.91532199,0
+RY.US,D,20211015,000000,100.305,101.039,100.305,100.775,956622.00521596,0
+RY.US,D,20211018,000000,100.461,101.549,100.363,101.196,938513.45662819,0
+RY.US,D,20211019,000000,101.647,102.087,101.411,101.686,655658.49938574,0
+RY.US,D,20211020,000000,101.705,102.646,101.597,102.45,956450.49567922,0
+RY.US,D,20211021,000000,102.117,102.881,102.019,102.185,1887497.1621185,0
+RY.US,D,20211022,000000,102.508,103.253,102.411,102.94,975174.64099708,0
+RY.US,D,20211025,000000,103.155,103.282,102.205,102.979,2286195.5816397,0
+RY.US,D,20211026,000000,103.155,103.674,103.048,103.086,883329.24229108,0
+RY.US,D,20211027,000000,102.754,103.458,101.999,102.019,1041543.7272661,0
+RY.US,D,20211028,000000,102.342,102.665,102.068,102.293,760174.16511861,0
+RY.US,D,20211029,000000,102.068,102.068,100.05,100.148,1307899.0587178,0
+RY.US,D,20211101,000000,100.677,100.921,100.167,100.647,658327.10610625,0
+RY.US,D,20211102,000000,100.315,101.793,99.8732,101.509,1714426.6844133,0
+RY.US,D,20211103,000000,101.363,102.881,101.265,102.714,1584705.2421198,0
+RY.US,D,20211104,000000,102.606,102.754,101.784,102.391,966257.16597655,0
+RY.US,D,20211105,000000,102.852,103.038,102.107,102.176,724330.71371955,0
+RY.US,D,20211108,000000,102.734,102.832,101.813,102.107,623112.52300858,0
+RY.US,D,20211109,000000,101.931,102.43,101.461,102.313,841906.62649738,0
+RY.US,D,20211110,000000,102.479,102.95,101.98,102.009,688598.53934136,0
+RY.US,D,20211111,000000,101.901,102.146,101.529,101.891,517129.8382025,0
+RY.US,D,20211112,000000,102.038,102.293,101.559,102.234,468526.28144779,0
+RY.US,D,20211115,000000,102.656,102.93,101.735,101.882,706673.39855585,0
+RY.US,D,20211116,000000,101.882,102.009,101.235,101.647,1166623.1822764,0
+RY.US,D,20211117,000000,101.637,101.774,100.637,100.903,640660.60293163,0
+RY.US,D,20211118,000000,100.903,100.903,100.236,100.745,1210992.0868977,0
+RY.US,D,20211119,000000,100.148,100.657,99.4911,100.471,1391304.75897,0
+RY.US,D,20211122,000000,100.637,100.755,99.7663,99.8049,2012726.6879735,0
+RY.US,D,20211123,000000,99.1883,100.099,98.8745,100.05,3916931.737463,0
+RY.US,D,20211124,000000,99.7168,100.745,99.5307,100.432,2161553.067592,0
+RY.US,D,20211126,000000,98.8941,98.8941,97.6011,97.7481,1844833.1439636,0
+RY.US,D,20211129,000000,98.7276,99.3842,97.7481,97.9244,1729420.497307,0
+RY.US,D,20211130,000000,97.3532,97.4022,95.0955,95.354,2822963.2617992,0
+RY.US,D,20211201,000000,96.7714,96.839,94.3627,94.3725,2085226.2192909,0
+RY.US,D,20211202,000000,95.1817,97.0133,94.7762,96.3845,1648340.3847018,0
+RY.US,D,20211203,000000,96.79,97.2465,96.0476,96.4903,1485985.1694827,0
+RY.US,D,20211206,000000,97.2563,97.7774,96.9262,97.412,1257680.4538255,0
+RY.US,D,20211207,000000,98.2084,99.5505,98.2084,99.2665,1295078.7208463,0
+RY.US,D,20211208,000000,99.2467,99.5307,98.4729,98.6884,1153767.1132514,0
+RY.US,D,20211209,000000,98.0713,98.757,97.993,98.2378,863094.17962573,0
+RY.US,D,20211210,000000,98.5218,98.7766,98.1398,98.5218,747021.01707459,0
+RY.US,D,20211213,000000,98.1496,98.2965,94.8917,96.3081,3492536.4932433,0
+RY.US,D,20211214,000000,96.0094,97.2269,95.9124,96.3081,1279412.1413769,0
+RY.US,D,20211215,000000,96.2689,97.9146,96.2209,97.6991,1423865.0278085,0
+RY.US,D,20211216,000000,98.6198,99.6386,98.5414,99.0804,2632423.3127086,0
+RY.US,D,20211217,000000,97.8264,99.3842,97.7089,97.7089,2777495.8794307,0
+RY.US,D,20211220,000000,96.5393,97.4218,96.3463,96.7028,2243910.3137118,0
+RY.US,D,20211221,000000,97.0819,98.3063,97.0819,98.0909,2040425.4781575,0
+RY.US,D,20211222,000000,98.3455,99.4822,98.0615,99.4822,929543.91621259,0
+RY.US,D,20211223,000000,99.6485,100.667,99.6485,100.461,996382.61192741,0
+RY.US,D,20211227,000000,100.931,101.813,100.667,101.676,573392.11248485,0
+RY.US,D,20211228,000000,101.539,102.244,101.539,101.813,521407.36772007,0
+RY.US,D,20211229,000000,101.108,101.784,101.098,101.382,816011.74911951,0
+RY.US,D,20211230,000000,101.754,101.843,101.343,101.578,978199.53836237,0
+RY.US,D,20211231,000000,101.774,102.44,101.686,102.195,912166.32493617,0
+RY.US,D,20220103,000000,102.46,103.546,102.46,103.096,1574343.2076082,0
+RY.US,D,20220104,000000,103.234,104.046,102.754,103.576,1983190.2956101,0
+RY.US,D,20220105,000000,103.694,105.457,103.694,104.311,1328771.1568054,0
+RY.US,D,20220106,000000,104.752,105.937,104.576,105.829,1242742.7898872,0
+RY.US,D,20220107,000000,106.162,108.209,106.123,107.965,1586628.5990675,0
+RY.US,D,20220110,000000,108.092,108.484,107.035,108.288,1363277.2421739,0
+RY.US,D,20220111,000000,108.17,110.149,108.073,110.14,1065618.3575963,0
+RY.US,D,20220112,000000,110.492,111.697,110.492,111.667,931082.39759277,0
+RY.US,D,20220113,000000,112.421,112.951,111.804,111.951,1012676.017918,0
+RY.US,D,20220114,000000,111.305,112.989,111.07,112.98,1719983.3892257,0
+RY.US,D,20220118,000000,113.891,114.978,113.401,114.381,2629624.0320553,0
+RY.US,D,20220119,000000,114.489,114.753,112.314,113.127,2907520.5260837,0
+RY.US,D,20220120,000000,113.215,113.979,111.638,111.795,2154501.7796737,0
+RY.US,D,20220121,000000,111.158,111.638,109.924,110.61,3499009.9573652,0
+RY.US,D,20220124,000000,108.709,109.404,106.671,109.189,3393437.6703792,0
+RY.US,D,20220125,000000,108.464,109.64,106.917,108.65,2729990.8004231,0
+RY.US,D,20220126,000000,109.65,110.316,107.681,108.376,3479206.731212,0
+RY.US,D,20220127,000000,109.218,110.051,107.886,108.259,1565107.2148767,0
+RY.US,D,20220128,000000,108.386,108.924,107.71,108.876,1970695.6216804,0
+RY.US,D,20220131,000000,108.768,110.982,108.68,110.736,1553529.3002564,0
+RY.US,D,20220201,000000,110.923,112,110.502,111.814,1413358.0269027,0
+RY.US,D,20220202,000000,112.509,112.951,111.961,112.5,1402351.8107383,0
+RY.US,D,20220203,000000,111.863,112.578,111.599,111.795,1369332.1413549,0
+RY.US,D,20220204,000000,111.403,112.089,110.884,111.775,1233068.8353029,0
+RY.US,D,20220207,000000,112.089,112.598,111.53,111.716,1527191.3565752,0
+RY.US,D,20220208,000000,111.844,112.872,111.687,112.667,1602020.5591001,0
+RY.US,D,20220209,000000,113.245,113.45,111.932,112.226,1217986.2049705,0
+RY.US,D,20220210,000000,111.55,112.784,110.923,111.138,1222914.0414815,0
+RY.US,D,20220211,000000,111.158,112.667,110.864,111.364,1599892.0032423,0
+RY.US,D,20220214,000000,111.06,111.099,109.776,110.6,1457483.9596803,0
+RY.US,D,20220215,000000,111.285,111.422,110.256,110.61,1056112.8498783,0
+RY.US,D,20220216,000000,110.708,111.648,110.452,111.001,992333.76179216,0
+RY.US,D,20220217,000000,110.424,110.452,108.092,108.111,1146641.3003557,0
+RY.US,D,20220218,000000,108.063,108.611,107.053,107.319,1319215.6254726,0
+RY.US,D,20220222,000000,107.151,108.582,106.995,108.298,2146111.0839445,0
+RY.US,D,20220223,000000,108.513,108.905,106.564,106.721,1618975.5018753,0
+RY.US,D,20220224,000000,102.959,104.908,102.401,104.36,2368118.9494671,0
+RY.US,D,20220225,000000,105.643,107.671,105.006,107.289,1856635.6544058,0
+RY.US,D,20220228,000000,105.819,107.621,105.388,107.221,2865991.7377197,0
+RY.US,D,20220301,000000,107.015,107.377,104.292,104.674,1649308.1885163,0
+RY.US,D,20220302,000000,105.594,107.025,105.526,105.829,1731438.797034,0
+RY.US,D,20220303,000000,105.869,107.906,105.721,106.466,1419360.8606888,0
+RY.US,D,20220304,000000,104.938,105.849,104.184,105.545,1508350.829786,0
+RY.US,D,20220307,000000,105.163,105.32,102.979,103.312,1843969.4709393,0
+RY.US,D,20220308,000000,103.174,103.978,101.255,101.98,2112305.3291844,0
+RY.US,D,20220309,000000,103.596,105.232,103.596,104.507,1200828.1050655,0
+RY.US,D,20220310,000000,104.066,105.388,103.9,105.144,929299.92347876,0
+RY.US,D,20220311,000000,105.839,106.691,105.202,105.242,652026.17241115,0
+RY.US,D,20220314,000000,105.761,106.857,104.664,105.33,906473.84174047,0
+RY.US,D,20220315,000000,105.604,106.721,104.722,106.545,845431.76001151,0
+RY.US,D,20220316,000000,107.994,108.65,106.182,107.857,1401947.5382589,0
+RY.US,D,20220317,000000,107.612,109.14,107.485,109.101,890846.05609488,0
+RY.US,D,20220318,000000,109.072,109.904,108.121,109.61,1183284.1087029,0
+RY.US,D,20220321,000000,109.982,110.256,109.552,110.11,805596.62832278,0
+RY.US,D,20220322,000000,110.462,111.226,110.246,110.522,825005.79089751,0
+RY.US,D,20220323,000000,109.855,110.022,108.307,108.474,847078.45574225,0
+RY.US,D,20220324,000000,109.258,109.796,108.239,108.954,613677.45670752,0
+RY.US,D,20220325,000000,109.14,110.266,109.022,110.07,637138.53208781,0
+RY.US,D,20220328,000000,109.65,109.786,108.474,109.189,701950.76095481,0
+RY.US,D,20220329,000000,110.178,110.374,108.934,109.111,1200174.7354017,0
+RY.US,D,20220330,000000,109.65,109.776,108.219,108.866,741655.21871079,0
+RY.US,D,20220331,000000,108.347,108.934,106.995,107.073,835331.07336548,0
+RY.US,D,20220401,000000,107.435,107.543,105.633,106.554,658472.0725004,0
+RY.US,D,20220404,000000,106.809,107.779,106.221,107.495,763475.72370092,0
+RY.US,D,20220405,000000,107.523,108.758,107.025,107.269,723084.20690787,0
+RY.US,D,20220406,000000,106.848,107.161,105.751,106.28,873195.88716186,0
+RY.US,D,20220407,000000,106.074,106.113,103.978,104.546,900893.65645573,0
+RY.US,D,20220408,000000,104.566,105.947,104.488,105.545,649049.25688054,0
+RY.US,D,20220411,000000,105.663,106.535,105.271,105.702,853190.52476892,0
+RY.US,D,20220412,000000,105.702,106.447,104.292,104.81,927812.48660356,0
+RY.US,D,20220413,000000,104.311,105.496,103.85,105.428,812020.06882984,0
+RY.US,D,20220414,000000,105.408,106.103,105.163,105.369,704132.40309778,0
+RY.US,D,20220418,000000,105.183,106.241,104.967,105.535,592438.8590742,0
+RY.US,D,20220419,000000,105.819,106.887,105.447,106.759,2247141.4308772,0
+RY.US,D,20220420,000000,107.994,108.729,107.651,107.994,1011259.0224597,0
+RY.US,D,20220421,000000,108.543,109.404,106.877,106.985,938209.2313785,0
+RY.US,D,20220422,000000,106.153,106.387,102.195,102.274,2320474.0085159,0
+RY.US,D,20220425,000000,101.363,101.686,99.6287,101.303,1623471.5018741,0
+RY.US,D,20220426,000000,100.471,101.215,99.3842,99.4911,855848.92258844,0
+RY.US,D,20220427,000000,99.0309,99.7465,98.3847,99.0705,1076753.2059132,0
+RY.US,D,20220428,000000,99.3941,101.098,99.1388,100.627,764335.31316483,0
+RY.US,D,20220429,000000,100.785,101.313,98.8157,98.9627,981478.63736248,0
+RY.US,D,20220502,000000,98.7961,99.0309,97.2974,98.6786,860562.37217857,0
+RY.US,D,20220503,000000,99.0507,100.805,98.9824,99.9613,745169.12243381,0
+RY.US,D,20220504,000000,100.295,102.146,99.6485,101.999,1072493.0315273,0
+RY.US,D,20220505,000000,101.421,101.597,98.7863,99.6584,820825.2459394,0
+RY.US,D,20220506,000000,99.5604,99.5604,97.7089,98.5708,822323.91260571,0
+RY.US,D,20220509,000000,97.1015,97.6893,95.9866,96.0828,1103250.4084499,0
+RY.US,D,20220510,000000,96.935,97.6893,94.7702,95.0543,1504772.6099867,0
+RY.US,D,20220511,000000,95.1817,97.0721,94.5645,95.26,1446897.3293469,0
+RY.US,D,20220512,000000,94.3001,94.9074,93.0716,94.1727,1011006.8626051,0
+RY.US,D,20220513,000000,94.9074,96.3473,94.7996,96.0436,800686.14694342,0
+RY.US,D,20220516,000000,96.0926,97.1603,95.211,96.7489,995182.04517022,0
+RY.US,D,20220517,000000,97.6697,98.4533,96.6314,97.2484,1562132.3411263,0
+RY.US,D,20220518,000000,96.651,96.935,95.2845,95.7791,919145.12965745,0
+RY.US,D,20220519,000000,95.5245,97.9538,95.2484,97.1701,1568914.1140583,0
+RY.US,D,20220520,000000,97.9636,98.1398,95.7203,97.1407,939933.51475682,0
+RY.US,D,20220523,000000,98.6982,99.7564,98.2965,98.7178,578724.22147537,0
+RY.US,D,20220524,000000,98.9137,99.1487,97.1407,98.4337,986058.35034956,0
+RY.US,D,20220525,000000,98.2378,98.9137,97.6109,98.2965,1515509.3111648,0
+RY.US,D,20220526,000000,98.7276,99.0507,97.6599,98.6296,1039319.2077389,0
+RY.US,D,20220527,000000,99.1586,101.315,99.0705,100.931,1159776.072378,0
+RY.US,D,20220531,000000,101.529,102.852,101.108,102.342,1015745.8344477,0
+RY.US,D,20220601,000000,102.852,103.488,102.038,102.656,886723.70187245,0
+RY.US,D,20220602,000000,102.695,103.762,102.195,103.546,584026.72465301,0
+RY.US,D,20220603,000000,102.881,103.38,102.45,102.626,628793.77641319,0
+RY.US,D,20220606,000000,103.253,104.252,102.998,103.174,582789.40585222,0
+RY.US,D,20220607,000000,102.754,104.222,102.606,104.086,571141.0498151,0
+RY.US,D,20220608,000000,103.782,103.9,102.274,102.95,893581.02067187,0
+RY.US,D,20220609,000000,102.538,102.993,100.941,100.941,893249.23138948,0
+RY.US,D,20220610,000000,99.2566,99.4031,97.9342,98.5512,1236633.7835309,0
+RY.US,D,20220613,000000,96.4551,97.0035,95.8085,96.2493,1458453.805275,0
+RY.US,D,20220614,000000,96.2885,96.5628,94.4666,95.2698,1123997.9579453,0
+RY.US,D,20220615,000000,95.5147,97.2191,94.4861,96.1906,1068873.976124,0
+RY.US,D,20220616,000000,94.7016,95.1131,93.1638,94.5057,1135108.3048999,0
+RY.US,D,20220617,000000,93.9572,94.5841,92.9973,93.634,931349.87079889,0
+RY.US,D,20220621,000000,95.6715,96.2885,95.4853,95.8281,886790.05972893,0
+RY.US,D,20220622,000000,94.8584,95.5049,94.1532,94.7604,1076435.7090922,0
+RY.US,D,20220623,000000,94.5057,94.7408,92.3018,93.0267,921218.55744986,0
+RY.US,D,20220624,000000,93.5458,94.78,93.3597,94.5057,1125051.5165281,0
+RY.US,D,20220627,000000,94.9172,95.4853,94.1042,94.878,889956.86081807,0
+RY.US,D,20220628,000000,95.6029,96.7098,94.9172,95.3188,808894.10334468,0
+RY.US,D,20220629,000000,95.5441,96.3081,95.1131,95.6813,814958.19053666,0
+RY.US,D,20220630,000000,94.7016,95.0641,93.6731,94.8388,1016918.8371722,0
+RY.US,D,20220701,000000,94.447,95.8085,94.0454,95.4559,636483.12064383,0
+RY.US,D,20220705,000000,94.1923,94.5253,92.3557,93.8103,1016357.3476173,0
+RY.US,D,20220706,000000,93.8495,94.4764,93.1345,94.2805,791259.24776316,0
+RY.US,D,20220707,000000,94.9661,96.7489,94.9074,96.2297,868015.89079619,0
+RY.US,D,20220708,000000,96.2297,97.1211,95.9065,96.4061,629482.87723046,0
+RY.US,D,20220711,000000,95.7497,96.1906,95.0347,95.9163,1028259.9052893,0
+RY.US,D,20220712,000000,95.3874,97.0329,95.1914,96.0044,904404.49750845,0
+RY.US,D,20220713,000000,95.4755,95.6813,93.9866,95.3874,1068387.0115466,0
+RY.US,D,20220714,000000,93.0855,93.1442,89.0693,89.2261,2337672.9440249,0
+RY.US,D,20220715,000000,90.3134,90.5583,88.893,89.2555,1482352.8425081,0
+RY.US,D,20220718,000000,90.3721,92.5467,90.3721,91.1655,1047613.9397986,0
+RY.US,D,20220719,000000,92.3018,94.0062,91.6847,93.8201,966950.35035422,0
+RY.US,D,20220720,000000,93.634,94.2315,93.0953,94.0944,1359652.0614299,0
+RY.US,D,20220721,000000,93.9964,94.5939,93.0953,94.4274,710441.50391368,0
+RY.US,D,20220722,000000,94.5547,95.1327,93.3891,93.7809,1929429.2020719,0
+RY.US,D,20220725,000000,94.6163,95.4379,94.3342,94.9232,1985540.9240775,0
+RY.US,D,20220726,000000,94.1907,95.0419,93.2009,93.5869,540597.58257988,0
+RY.US,D,20220727,000000,93.8542,95.2201,93.5968,94.7054,863114.77588372,0
+RY.US,D,20220728,000000,94.8737,95.7447,93.8146,95.5467,842859.45308228,0
+RY.US,D,20220729,000000,95.7744,97.1502,95.5467,96.5168,663442.897594,0
+RY.US,D,20220801,000000,96.1703,96.6058,95.7645,96.2693,458493.25950007,0
+RY.US,D,20220802,000000,95.3686,96.3287,95.0221,95.5071,557892.75296433,0
+RY.US,D,20220803,000000,96.1406,97.7837,95.9526,97.3581,727992.40552105,0
+RY.US,D,20220804,000000,97.2591,97.4175,96.586,97.368,1110873.4714401,0
+RY.US,D,20220805,000000,96.7345,96.982,96.1505,96.7741,414975.98809755,0
+RY.US,D,20220808,000000,97.4769,97.4769,95.814,95.913,565998.31707406,0
+RY.US,D,20220809,000000,95.9229,96.101,94.9627,95.3785,626028.7936833,0
+RY.US,D,20220810,000000,96.5464,97.9421,96.4079,97.4472,666586.92295976,0
+RY.US,D,20220811,000000,98.0114,98.7834,97.952,98.3281,421010.45580631,0
+RY.US,D,20220812,000000,98.7339,99.4267,98.1895,99.2387,599236.88858223,0
+RY.US,D,20220815,000000,97.9619,98.6053,97.4868,98.5261,502893.52517305,0
+RY.US,D,20220816,000000,98.4865,99.9514,98.338,99.6743,540247.01162811,0
+RY.US,D,20220817,000000,98.7339,99.2486,98.3479,98.9814,546794.70712794,0
+RY.US,D,20220818,000000,99.3575,99.4763,98.9022,99.1893,378922.74606592,0
+RY.US,D,20220819,000000,98.5261,98.7834,97.655,98.2885,488020.02214134,0
+RY.US,D,20220822,000000,97.2492,97.2888,96.1505,96.8038,776750.05596348,0
+RY.US,D,20220823,000000,96.4574,96.9325,95.8239,96.5267,701313.65300384,0
+RY.US,D,20220824,000000,94.0323,94.3194,92.8841,94.0422,1681158.4529187,0
+RY.US,D,20220825,000000,94.359,96.8533,94.1313,96.3485,869146.2127197,0
+RY.US,D,20220826,000000,96.7939,96.9622,94.8737,94.8737,733412.61634602,0
+RY.US,D,20220829,000000,94.0422,95.3488,93.9333,95.1904,551564.29059573,0
+RY.US,D,20220830,000000,95.2795,95.6754,92.7852,93.0722,623165.62919533,0
+RY.US,D,20220831,000000,92.9732,93.0821,92.0923,92.0923,625210.45803219,0
+RY.US,D,20220901,000000,91.3895,91.8052,90.1424,91.7063,689255.83078652,0
+RY.US,D,20220902,000000,92.7456,94.2798,92.31,92.6862,722262.03538141,0
+RY.US,D,20220906,000000,92.9435,93.2801,91.1718,92.2111,695158.96067473,0
+RY.US,D,20220907,000000,91.9834,93.7156,91.2608,93.5077,641361.97908693,0
+RY.US,D,20220908,000000,93.1415,95.2003,92.7357,94.9627,785290.04517194,0
+RY.US,D,20220909,000000,95.8536,97.2789,95.8536,97.0414,593156.95778174,0
+RY.US,D,20220912,000000,97.9421,98.7537,97.5957,98.2984,669200.54558868,0
+RY.US,D,20220913,000000,96.4673,96.9473,95.0518,95.3983,668789.35718127,0
+RY.US,D,20220914,000000,95.8635,96.2594,94.8836,95.4379,512206.3869409,0
+RY.US,D,20220915,000000,95.3686,96.9523,94.9528,95.6853,627378.54236217,0
+RY.US,D,20220916,000000,94.5272,94.8143,93.7849,94.3392,871288.02948557,0
+RY.US,D,20220919,000000,93.3296,95.4774,93.0029,95.2795,595183.6013819,0
+RY.US,D,20220920,000000,94.5965,94.5965,93.3889,94.2699,578471.36886251,0
+RY.US,D,20220921,000000,94.5371,94.7054,92.4387,92.4387,654296.73382915,0
+RY.US,D,20220922,000000,92.5476,92.8445,91.5875,91.736,584481.58958901,0
+RY.US,D,20220923,000000,90.4888,90.7164,88.9843,89.8553,792511.60472028,0
+RY.US,D,20220926,000000,88.8457,90.1918,88.3805,89.2812,672965.89987473,0
+RY.US,D,20220927,000000,90.0929,90.3007,88.43,88.6576,945869.72632072,0
+RY.US,D,20220928,000000,88.5883,91.0926,88.2716,90.6076,1111717.0643644,0
+RY.US,D,20220929,000000,89.8949,90.2611,88.7269,89.9147,814021.70885343,0
+RY.US,D,20220930,000000,90.172,90.9045,88.8853,89.1228,922341.06091483,0
+RY.US,D,20221003,000000,90.3205,91.7508,89.8058,91.0728,984670.9596746,0
+RY.US,D,20221004,000000,92.122,94.5371,91.924,94.2402,1052111.9202356,0
+RY.US,D,20221005,000000,92.5971,93.3692,92.0329,93.2009,1049483.1432427,0
+RY.US,D,20221006,000000,92.4684,92.805,89.0041,89.6672,1048511.2433707,0
+RY.US,D,20221007,000000,89.3505,89.499,87.0343,87.163,1145221.3423865,0
+RY.US,D,20221010,000000,87.747,87.9351,86.6879,86.8265,508978.50742818,0
+RY.US,D,20221011,000000,86.4998,86.4998,84.4113,84.639,940593.98709835,0
+RY.US,D,20221012,000000,84.639,85.6387,84.2728,84.9557,701282.33398509,0
+RY.US,D,20221013,000000,83.3522,88.5326,82.7781,87.8262,1123183.8663893,0
+RY.US,D,20221014,000000,88.232,88.9249,86.7869,86.9156,656139.50448055,0
+RY.US,D,20221017,000000,88.6972,89.8157,88.4003,89.0734,547640.32063409,0
+RY.US,D,20221018,000000,90.5383,90.9045,89.014,89.4198,1144506.05641,0
+RY.US,D,20221019,000000,89.0338,89.2317,87.6975,88.6873,455181.52584038,0
+RY.US,D,20221020,000000,88.618,89.5188,87.064,87.4699,1755130.9443247,0
+RY.US,D,20221021,000000,87.8856,89.8652,87.1729,89.7959,778985.82978559,0
+RY.US,D,20221024,000000,90.1918,90.3007,89.1723,89.885,2075064.8237274,0
+RY.US,D,20221025,000000,89.4,91.25,89.34,91.02,1920854,0
+RY.US,D,20221026,000000,90.94,92.58,90.79,91.64,782457,0
+RY.US,D,20221027,000000,92.29,93.16,91.69,91.95,457774,0
+RY.US,D,20221028,000000,91.76,92.45,91.56,92.25,598047,0
+RY.US,D,20221031,000000,91.87,92.77,91.82,92.47,543368,0
+RY.US,D,20221101,000000,93.35,93.91,92.2103,92.47,643642,0
+RY.US,D,20221102,000000,92.49,94.26,91.58,91.72,748351,0
+RY.US,D,20221103,000000,90.71,91.66,90.32,91.26,598006,0
+RY.US,D,20221104,000000,93.32,94.71,93.18,94.45,691869,0
+RY.US,D,20221107,000000,94.67,95.36,94.28,95.04,669411,0
+RY.US,D,20221108,000000,95.3,96.7,94.98,95.81,522092,0
+RY.US,D,20221109,000000,95.42,96.02,94.2,94.37,721540,0
+RY.US,D,20221110,000000,96.22,98.28,96.03,98.18,828765,0
+RY.US,D,20221111,000000,98.78,99.81,98.2,99.28,599419,0
+RY.US,D,20221114,000000,99.2,99.45,98.6763,98.88,628681,0
+RY.US,D,20221115,000000,99.7,100.05,98.15,99.17,484198,0
+RY.US,D,20221116,000000,99.06,99.21,98.18,98.63,435080,0
+RY.US,D,20221117,000000,97.54,99.33,97.54,99.28,312168,0
+RY.US,D,20221118,000000,99.43,99.98,99.01,99.13,578467,0
+RY.US,D,20221121,000000,98.64,98.94,97.98,98.8,397509,0
+RY.US,D,20221122,000000,99.31,101.06,98.98,100.81,685403,0
+RY.US,D,20221123,000000,100.6,101.43,100.07,100.89,648650,0
+RY.US,D,20221125,000000,100.8,101.3083,100.8,100.9,185901,0
+RY.US,D,20221128,000000,100.18,100.79,98.5,98.64,736526,0
+RY.US,D,20221129,000000,97.89,98.64,96.75,98.41,863304,0
+RY.US,D,20221130,000000,99.92,99.94,97.15,99.78,1409890,0
+RY.US,D,20221201,000000,100.1,100.96,98.9479,100.26,810759,0
+RY.US,D,20221202,000000,99.28,100.195,99.18,99.64,683605,0
+RY.US,D,20221205,000000,99.57,99.7,97.83,98.26,667551,0
+RY.US,D,20221206,000000,98.18,98.27,96.03,96.85,543424,0
+RY.US,D,20221207,000000,96.67,97.3,96.35,96.63,529502,0
+RY.US,D,20221208,000000,97.18,97.44,96.03,96.64,460953,0
+RY.US,D,20221209,000000,96.2,96.735,95.84,95.93,479222,0
+RY.US,D,20221212,000000,96.06,97.2,95.41,96.98,564857,0
+RY.US,D,20221213,000000,98.55,98.64,95.02,95.97,7273544,0
+RY.US,D,20221214,000000,95.95,96.56,95.02,95.48,838751,0
+RY.US,D,20221215,000000,94.42,94.76,93.14,93.79,920955,0
+RY.US,D,20221216,000000,92.98,94.06,92.88,93.45,2320768,0
+RY.US,D,20221219,000000,93.9,94.25,92.51,92.81,643243,0
+RY.US,D,20221220,000000,93.41,94.38,93.12,93.67,609303,0
+RY.US,D,20221221,000000,93.82,95.05,93.82,94.57,642627,0
+RY.US,D,20221222,000000,93.83,93.97,92.36,93.66,1221749,0
+RY.US,D,20221223,000000,93.31,94.52,93.31,94.37,846346,0
+RY.US,D,20221227,000000,94.84,95.2,94.24,94.85,273190,0
+RY.US,D,20221228,000000,94.81,95.3,93.62,93.74,814258,0
+RY.US,D,20221229,000000,94.36,95.16,94.08,95.03,1135809,0
+RY.US,D,20221230,000000,94.51,95.16,93.47,94.02,755669,0
+RY.US,D,20230103,000000,94.01,94.51,93.3,93.67,785966,0
+RY.US,D,20230104,000000,95,96.45,94.54,95.81,817369,0
+RY.US,D,20230105,000000,94.81,95.37,94.11,94.8,500725,0
+RY.US,D,20230106,000000,95.31,97.07,94.98,96.98,582750,0
+RY.US,D,20230109,000000,97.22,98.64,97.22,98.16,779256,0
+RY.US,D,20230110,000000,98.42,99.085,97.96,98.97,1385742,0
+RY.US,D,20230111,000000,99.2,99.65,98.54,98.94,806492,0
+RY.US,D,20230112,000000,99.46,100.38,98.74,99.88,890188,0
+RY.US,D,20230113,000000,99.14,100.55,99.01,100.27,728989,0
+RY.US,D,20230117,000000,100.78,101.3,100.42,101.07,883457,0
+RY.US,D,20230118,000000,101.24,101.57,99.61,99.66,758123,0
+RY.US,D,20230119,000000,99.42,100.07,99.065,99.87,686453,0
+RY.US,D,20230120,000000,100,100.69,99.15,100.68,1730376,0
+RY.US,D,20230123,000000,100.66,101.095,99.63,100.75,840611,0
+RY.US,D,20230124,000000,101,101.23,100.18,100.99,2250418,0
+RY.US,D,20230125,000000,99.94,100.11,99.04,99.73,2781989,0
+RY.US,D,20230126,000000,100.37,101.87,100.22,101.73,869231,0
+RY.US,D,20230127,000000,101.89,101.89,100.91,101.13,476517,0
+RY.US,D,20230130,000000,100.49,101.44,100.49,100.87,765295,0
+RY.US,D,20230131,000000,100.87,102.43,100.41,102.36,689185,0
+RY.US,D,20230201,000000,102.16,103.15,101.36,102.72,954327,0
+RY.US,D,20230202,000000,102.93,103.08,102.14,102.45,485591,0
+RY.US,D,20230203,000000,101.28,103.285,101.28,103.09,589951,0
+RY.US,D,20230206,000000,102.54,102.83,101.76,102.74,607717,0
+RY.US,D,20230207,000000,102.48,103.9,102.145,103.37,558459,0
+RY.US,D,20230208,000000,102.9,103.83,102.84,103.75,954310,0
+RY.US,D,20230209,000000,104.45,104.72,102.93,103.37,747285,0
+RY.US,D,20230210,000000,103.87,104.32,103.52,103.93,415084,0
+RY.US,D,20230213,000000,103.72,104.57,103.55,104.14,928668,0
+RY.US,D,20230214,000000,103.88,104.67,103.24,104.1,387219,0
+RY.US,D,20230215,000000,102.81,103.59,102.57,103.54,382181,0
+RY.US,D,20230216,000000,103.02,103.74,102.81,103.08,376759,0
+RY.US,D,20230217,000000,102.2,103.45,102.07,103.07,714333,0
+RY.US,D,20230221,000000,102.36,102.72,101.6,102.11,922872,0
+RY.US,D,20230222,000000,102.05,102.05,100.57,100.73,613119,0
+RY.US,D,20230223,000000,101.32,101.33,99.72,100.6,485528,0
+RY.US,D,20230224,000000,99.22,100.9,98.95,100.85,552211,0
+RY.US,D,20230227,000000,101.36,102.49,101.23,101.68,617117,0
+RY.US,D,20230228,000000,101.37,102.125,100.95,101.48,1030861,0
+RY.US,D,20230301,000000,100.35,100.56,97.11,98.33,1473589,0
+RY.US,D,20230302,000000,97.98,100.3,97.69,100.22,943861,0
+RY.US,D,20230303,000000,100.39,100.85,100.11,100.59,512364,0
+RY.US,D,20230306,000000,100.48,101.24,100.24,100.76,458797,0
+RY.US,D,20230307,000000,100.32,100.45,98.59,99.3,737656,0
+RY.US,D,20230308,000000,98.66,99.62,98.66,99.36,640252,0
+RY.US,D,20230309,000000,99.44,99.71,97.51,97.88,1456410,0
+RY.US,D,20230310,000000,97.5,98,95.8,96.24,1594375,0
+RY.US,D,20230313,000000,94.93,96.45,93.55,95.62,1766879,0
+RY.US,D,20230314,000000,97.96,98.07,96.03,97.14,1299201,0
+RY.US,D,20230315,000000,94.38,95.08,93.55,94.88,1340526,0
+RY.US,D,20230316,000000,94.39,96.39,93.32,95.26,1716208,0
+RY.US,D,20230317,000000,94.31,94.31,92.42,92.65,1206305,0
+RY.US,D,20230320,000000,93.14,94.59,93.12,94.12,707519,0
+RY.US,D,20230321,000000,95.36,95.8,94.46,94.67,833618,0
+RY.US,D,20230322,000000,95.14,95.35,93.25,93.26,899719,0
+RY.US,D,20230323,000000,93.87,94.65,92.21,92.66,816377,0
+RY.US,D,20230324,000000,91.31,92.38,90.99,92.19,550159,0
+RY.US,D,20230327,000000,93.46,93.82,92.71,93.55,561910,0
+RY.US,D,20230328,000000,93.6,94.04,93.11,93.52,463851,0
+RY.US,D,20230329,000000,94.11,94.63,93.83,94.46,615514,0
+RY.US,D,20230330,000000,95.42,95.66,94.76,94.95,398894,0
+RY.US,D,20230331,000000,95.14,95.61,95.01,95.58,591655,0
+RY.US,D,20230403,000000,96.75,97.605,96.6,97.58,791930,0
+RY.US,D,20230404,000000,97.71,98.09,96.08,97.02,725858,0
+RY.US,D,20230405,000000,96.66,96.96,96.24,96.87,484938,0
+RY.US,D,20230406,000000,96.77,96.9,96.03,96.83,551153,0
+RY.US,D,20230410,000000,96.2,97.21,96,97.12,392773,0
+RY.US,D,20230411,000000,97.38,98.38,97.33,97.86,678579,0
+RY.US,D,20230412,000000,98.4,98.65,97.33,98.1,740564,0
+RY.US,D,20230413,000000,98.53,99.1,98.03,99.05,416576,0
+RY.US,D,20230414,000000,99.85,100.12,99.13,99.37,694758,0
+RY.US,D,20230417,000000,99.15,99.75,98.71,99.73,606017,0
+RY.US,D,20230418,000000,100,100.56,99.78,100.28,501802,0
+RY.US,D,20230419,000000,99.98,100.31,99.69,100.12,423211,0
+RY.US,D,20230420,000000,99.51,100.33,99.4,100,4761403,0
+RY.US,D,20230421,000000,99.6,100.02,98.98,99.94,1364238,0
+RY.US,D,20230424,000000,99.03,99.05,98.2,98.67,2675080,0
+RY.US,D,20230425,000000,98.06,98.4,96.2,96.64,695356,0
+RY.US,D,20230426,000000,96.7,97.41,96.18,96.94,560309,0
+RY.US,D,20230427,000000,97.43,98.62,97.41,98.44,1046151,0
+RY.US,D,20230428,000000,97.71,99.315,97.67,99.31,618399,0
+RY.US,D,20230501,000000,99.52,100.01,99.11,99.19,923804,0
+RY.US,D,20230502,000000,98.64,98.68,96.05,96.49,967924,0
+RY.US,D,20230503,000000,96.54,97.33,96.16,96.24,776132,0
+RY.US,D,20230504,000000,95.77,95.81,94.55,95.5,935367,0
+RY.US,D,20230505,000000,97.03,98.04,96.62,97.94,803015,0
+RY.US,D,20230508,000000,98.55,99.14,97.88,98.21,691004,0
+RY.US,D,20230509,000000,96.9,97.33,96.0886,96.77,698527,0
+RY.US,D,20230510,000000,97.23,97.23,95.57,96.41,637625,0
+RY.US,D,20230511,000000,95.76,96.36,95.42,96.22,408003,0
+RY.US,D,20230512,000000,96.49,96.9,95.37,95.89,360642,0
+RY.US,D,20230515,000000,96.22,97.31,96.22,97.22,415091,0
+RY.US,D,20230516,000000,96.5,97.14,94.995,95.19,1396645,0
+RY.US,D,20230517,000000,95.62,95.88,94.74,95.67,608594,0
+RY.US,D,20230518,000000,95.33,95.47,94.09,94.8,773931,0
+RY.US,D,20230519,000000,95.11,95.22,93.82,94.2,740290,0
+RY.US,D,20230522,000000,94.42,94.42,93.37,94.16,525647,0
+RY.US,D,20230523,000000,94.01,94.22,93.25,93.34,717164,0
+RY.US,D,20230524,000000,92.31,92.63,90.91,91.1,1010931,0
+RY.US,D,20230525,000000,89.96,90.88,88.03,89.1,1924580,0
+RY.US,D,20230526,000000,89.12,90.7,88.89,90.41,754388,0
+RY.US,D,20230530,000000,90.92,90.92,90.06,90.54,838183,0
+RY.US,D,20230531,000000,90.01,90.23,89.1674,89.48,857388,0
+RY.US,D,20230601,000000,89.65,91.02,89.25,90.38,1448961,0
+RY.US,D,20230602,000000,91.05,92.54,91.01,92.43,425928,0
+RY.US,D,20230605,000000,92.71,92.71,91.34,91.46,462535,0
+RY.US,D,20230606,000000,91.17,92.32,91.17,92.28,368754,0
+RY.US,D,20230607,000000,92.15,92.66,91.53,92.02,759418,0
+RY.US,D,20230608,000000,92.11,92.555,91.35,92.34,448046,0
+RY.US,D,20230609,000000,92.43,92.94,92.111,92.83,403767,0
+RY.US,D,20230612,000000,92.57,92.88,92.26,92.77,366435,0
+RY.US,D,20230613,000000,93.07,94.35,92.95,93.77,528353,0
+RY.US,D,20230614,000000,94.28,94.68,93.5,93.88,523923,0
+RY.US,D,20230615,000000,94.1,95.37,93.78,95.23,473835,0
+RY.US,D,20230616,000000,95.35,96.11,95.17,95.45,757883,0
+RY.US,D,20230620,000000,94.62,94.8,93.9,94.36,534012,0
+RY.US,D,20230621,000000,94.29,95.06,93.9801,94.69,456045,0
+RY.US,D,20230622,000000,94.28,94.69,93.77,94.02,606546,0
+RY.US,D,20230623,000000,93.13,93.2,92.59,92.76,600919,0
+RY.US,D,20230626,000000,92.76,94.35,92.76,93.99,428726,0
+RY.US,D,20230627,000000,94.21,95.28,94.07,95.05,527413,0
+RY.US,D,20230628,000000,94.69,94.8,93.79,94.29,422201,0
+RY.US,D,20230629,000000,94.22,94.98,94.09,94.76,1016371,0
+RY.US,D,20230630,000000,95.03,95.95,94.95,95.51,662566,0
+RY.US,D,20230703,000000,95.68,96.51,95.62,96.15,143501,0
+RY.US,D,20230705,000000,95.53,95.98,95.1,95.69,1520807,0
+RY.US,D,20230706,000000,94.9,95,93.66,93.92,1261667,0
+RY.US,D,20230707,000000,93.89,94.96,93.78,94.52,737581,0
+RY.US,D,20230710,000000,94.45,94.63,94.2,94.33,377769,0
+RY.US,D,20230711,000000,94.4,95.1,94.1984,95.08,1130105,0
+RY.US,D,20230712,000000,95.82,96,95.23,95.68,1166921,0
+RY.US,D,20230713,000000,95.86,97.46,95.86,97.18,851193,0
+RY.US,D,20230714,000000,97.4,97.9,96.795,96.86,630469,0
+RY.US,D,20230717,000000,96.97,97.91,96.79,97.85,361273,0
+RY.US,D,20230718,000000,97.8,98.695,97.5,98.44,814933,0
+RY.US,D,20230719,000000,98.55,99.125,97.935,98.87,592164,0
+RY.US,D,20230720,000000,98.94,99.28,98.66,99.01,5548663,0
+RY.US,D,20230721,000000,98.9,99.3,98.65,99.11,620363,0
+RY.US,D,20230724,000000,99.5,100.83,99.18,100.28,1382594,0
+RY.US,D,20230725,000000,99.3,99.435,97.94,98.71,2287409,0
+RY.US,D,20230726,000000,98.25,99.07,97.9,98.59,682728,0
+RY.US,D,20230727,000000,99,99.42,98.11,98.32,639435,0
+RY.US,D,20230728,000000,99.11,99.37,98.4,98.52,772905,0
+RY.US,D,20230731,000000,98.88,99.74,98.65,99.13,1313838,0
+RY.US,D,20230801,000000,98.42,98.49,97,97.61,1216755,0
+RY.US,D,20230802,000000,96.75,97.005,96.01,96.26,1050960,0
+RY.US,D,20230803,000000,95.91,95.99,95.31,95.6,709315,0
+RY.US,D,20230804,000000,95.63,96.76,95.37,95.82,541089,0
+RY.US,D,20230807,000000,96.19,96.59,96.175,96.35,252924,0
+RY.US,D,20230808,000000,94.62,95.285,94.09,95.01,2594133,0
+RY.US,D,20230809,000000,95.01,95.2,94.59,94.98,415928,0
+RY.US,D,20230810,000000,95.52,96.28,94.975,95,461013,0
+RY.US,D,20230811,000000,94.8,95.38,94.585,94.84,1509742,0
+RY.US,D,20230814,000000,94.5,94.69,93.8,94.27,1098343,0
+RY.US,D,20230815,000000,93.65,93.81,91.78,91.9,709028,0
+RY.US,D,20230816,000000,91.64,92.18,90.955,91.16,563340,0
+RY.US,D,20230817,000000,91.77,93.06,90.44,90.48,1216138,0
+RY.US,D,20230818,000000,90.07,90.29,89.58,89.71,720270,0
+RY.US,D,20230821,000000,90.02,90.25,89.27,89.57,1159400,0
+RY.US,D,20230822,000000,89.68,89.73,88.25,88.28,810904,0
+RY.US,D,20230823,000000,88.41,89.45,88.135,88.86,983200,0
+RY.US,D,20230824,000000,89.3,90.61,88.95,90.31,1062566,0
+RY.US,D,20230825,000000,90.32,91.23,88.49,88.98,1159270,0
+RY.US,D,20230828,000000,89,89.8,88.8,89.68,617747,0
+RY.US,D,20230829,000000,89.58,90.64,89.33,90.42,905752,0
+RY.US,D,20230830,000000,90.78,91.25,90.67,90.84,528100,0
+RY.US,D,20230831,000000,90.86,91.41,89.845,90.1,775427,0
+RY.US,D,20230901,000000,90.3,90.72,90.14,90.32,753703,0
+RY.US,D,20230905,000000,90.34,90.57,89.39,89.43,634928,0
+RY.US,D,20230906,000000,89.2,89.37,88.41,88.9,633972,0
+RY.US,D,20230907,000000,88.64,89.02,87.56,87.9,689454,0
+RY.US,D,20230908,000000,88.04,88.41,87.46,88.09,554429,0
+RY.US,D,20230911,000000,88.42,89,87.83,88.65,544968,0
+RY.US,D,20230912,000000,88.68,89.59,88.56,89.41,541668,0
+RY.US,D,20230913,000000,89.59,90.8,89.59,89.98,659999,0
+RY.US,D,20230914,000000,90.58,91.67,90.58,91.31,720297,0
+RY.US,D,20230915,000000,91.07,91.65,90.99,91.51,1317577,0
+RY.US,D,20230918,000000,91.86,92.1,91.14,91.39,826359,0
+RY.US,D,20230919,000000,91.83,91.87,90.76,91.05,441465,0
+RY.US,D,20230920,000000,91.28,91.88,91.12,91.13,351790,0
+RY.US,D,20230921,000000,90.34,90.77,89.57,89.57,969673,0
+RY.US,D,20230922,000000,89.8,90.2,89.08,89.14,706939,0
+RY.US,D,20230925,000000,88.99,89.65,88.431,89.49,721645,0
+RY.US,D,20230926,000000,88.76,89.02,87.75,87.93,516442,0
+RY.US,D,20230927,000000,88.29,88.3,86.64,86.85,1595498,0
+RY.US,D,20230928,000000,87.02,88.51,86.94,88.02,1725077,0
+RY.US,D,20230929,000000,88.78,88.78,87.34,87.44,2184502,0
+RY.US,D,20231002,000000,87.14,87.26,84.65,84.8,2008531,0
+RY.US,D,20231003,000000,84.24,84.53,82.18,82.52,4661960,0
+RY.US,D,20231004,000000,82.69,83.12,80.94,83.11,916234,0
+RY.US,D,20231005,000000,83,83.96,82.99,83.94,748207,0
+RY.US,D,20231006,000000,83.71,84.31,82.22,84.08,926149,0
+RY.US,D,20231009,000000,83.5,84.3,83.09,84.06,368779,0
+RY.US,D,20231010,000000,84.33,85.24,84.2,85.09,802102,0
+RY.US,D,20231011,000000,85.38,85.99,84.92,85.59,645172,0
+RY.US,D,20231012,000000,85.48,85.73,84.12,84.4,573118,0
+RY.US,D,20231013,000000,84.67,85.2325,83.67,83.86,635439,0
+RY.US,D,20231016,000000,84.39,85.47,83.99,85.37,782275,0
+RY.US,D,20231017,000000,84.56,85.77,84.49,84.68,1034782,0
+RY.US,D,20231018,000000,84.23,84.34,82.76,82.9,1311509,0
+RY.US,D,20231019,000000,82.73,83.74,82.3,82.43,774374,0
+RY.US,D,20231020,000000,82.11,82.47,80.88,80.97,1126441,0
+RY.US,D,20231023,000000,80.48,82.21,80.3,81.31,4060767,0
+RY.US,D,20231024,000000,81.61,81.61,79.94,80.39,3075881,0
+RY.US,D,20231025,000000,78.69,79.7,78.21,79.11,3218538,0
+RY.US,D,20231026,000000,78.9,80.22,78.71,79.7,1048769,0
+RY.US,D,20231027,000000,79.97,79.97,77.9,78.19,1818221,0
+RY.US,D,20231030,000000,79.1,80.06,79.03,79.67,2909776,0
+RY.US,D,20231031,000000,79.78,79.94,79.12,79.88,704895,0
+RY.US,D,20231101,000000,79.97,80.38,79.14,80.3,1122102,0
+RY.US,D,20231102,000000,80.99,83.56,80.96,83.56,1229939,0
+RY.US,D,20231103,000000,84.34,85.13,84.14,84.88,2507918,0
+RY.US,D,20231106,000000,85.54,85.72,84.56,84.89,830703,0
+RY.US,D,20231107,000000,84.38,84.38,83.8,84.12,574224,0
+RY.US,D,20231108,000000,83.9,84.3836,83.6,84.08,678086,0
+RY.US,D,20231109,000000,84.26,85.29,84.09,84.17,802516,0
+RY.US,D,20231110,000000,84.44,84.8,83.57,84.65,661851,0
+RY.US,D,20231113,000000,84.48,85.22,84.28,84.68,761941,0
+RY.US,D,20231114,000000,85.82,87.23,85.67,87.02,1175757,0
+RY.US,D,20231115,000000,87.46,88.12,87.11,87.61,1047373,0
+RY.US,D,20231116,000000,87.28,87.51,86.745,87.01,1006263,0
+RY.US,D,20231117,000000,87.59,88.27,87.5,88,884633,0
+RY.US,D,20231120,000000,87.7,88.25,87.38,87.83,809457,0
+RY.US,D,20231121,000000,87.78,88.36,87.31,87.44,946965,0
+RY.US,D,20231122,000000,87.42,87.47,86.53,86.89,1407583,0
+RY.US,D,20231124,000000,86.99,87.74,86.63,87.63,400093,0
+RY.US,D,20231127,000000,87.15,87.15,86.48,86.76,730576,0
+RY.US,D,20231128,000000,86.1,86.55,85.02,86.42,1485604,0
+RY.US,D,20231129,000000,86.62,87.72,86.36,87.33,1294453,0
+RY.US,D,20231130,000000,88.6,90.54,88.49,90.4,1945996,0
+RY.US,D,20231201,000000,90.27,91.21,89.85,91.09,1660390,0
+RY.US,D,20231204,000000,90.26,91.23,90.21,91.01,3120143,0
+RY.US,D,20231205,000000,90.74,91.77,90.74,91.23,1134465,0
+RY.US,D,20231206,000000,91.78,92.55,91.05,91.09,825187,0
+RY.US,D,20231207,000000,91.24,91.535,90.71,91.42,609753,0
+RY.US,D,20231208,000000,91.55,92.47,91.43,92.18,560587,0
+RY.US,D,20231211,000000,92.11,92.54,91.77,92.46,514639,0
+RY.US,D,20231212,000000,92.47,92.47,91.78,92.35,595238,0
+RY.US,D,20231213,000000,92.71,95.34,91.99,95.29,1077898,0
+RY.US,D,20231214,000000,95.95,97.79,95.88,97.61,1416092,0
+RY.US,D,20231215,000000,97.85,98.6087,97.54,98.16,1802278,0
+RY.US,D,20231218,000000,98.73,99.36,98.43,98.86,1299757,0
+RY.US,D,20231219,000000,99.31,100.19,99.23,100.03,1194370,0
+RY.US,D,20231220,000000,99.97,100.84,98.97,98.97,971934,0
+RY.US,D,20231221,000000,99.68,100.5,99.68,100.18,1015196,0
+RY.US,D,20231222,000000,100.63,101.215,100.46,100.78,779626,0
+RY.US,D,20231226,000000,100.98,101.95,100.91,101.95,414194,0
+RY.US,D,20231227,000000,101.44,102.07,101.315,101.6,739409,0
+RY.US,D,20231228,000000,101.43,101.81,101.11,101.33,609813,0
+RY.US,D,20231229,000000,101.19,101.79,100.97,101.13,428362,0
+RY.US,D,20240102,000000,100.05,100.8,99.86,100.49,703411,0
+RY.US,D,20240103,000000,100,100.3,99.36,100.01,682546,0
+RY.US,D,20240104,000000,100,101.07,99.9604,100.17,1614089,0
+RY.US,D,20240105,000000,100.26,101.36,100.03,100.75,1213235,0
+RY.US,D,20240108,000000,100.58,101.4,100.19,101.31,1105029,0
+RY.US,D,20240109,000000,100.52,101.33,100.09,100.99,1757232,0
+RY.US,D,20240110,000000,101.03,101.31,100.01,100.65,1410767,0
+RY.US,D,20240111,000000,100.24,100.62,98.81,99.55,841031,0
+RY.US,D,20240112,000000,100.07,100.3959,98.55,98.56,705675,0
+RY.US,D,20240116,000000,97.81,98.4,97.4277,98.35,703192,0
+RY.US,D,20240117,000000,97.51,97.96,96.69,97.48,584960,0
+RY.US,D,20240118,000000,98.1,98.52,97.75,98.17,555898,0
+RY.US,D,20240119,000000,98.48,99.82,97.65,99.62,691174,0
+RY.US,D,20240122,000000,99.62,99.85,98.58,98.95,2630301,0
+RY.US,D,20240123,000000,98.95,99.51,98.81,99.27,2198062,0
+RY.US,D,20240124,000000,98.89,99.25,97.6,97.83,2970317,0
+RY.US,D,20240125,000000,98.27,98.42,97.44,98.21,7576870,0
+RY.US,D,20240126,000000,98.24,99.01,98.21,98.85,481809,0
+RY.US,D,20240129,000000,98.68,99.01,97.96,98.99,488315,0
+RY.US,D,20240130,000000,98.96,99.42,98.27,99.28,727287,0
+RY.US,D,20240131,000000,99.2,99.78,97.26,97.61,825490,0
+RY.US,D,20240201,000000,97.61,98.25,97.145,98.2,900462,0
+RY.US,D,20240202,000000,97.65,97.79,96.79,97.44,523217,0
+RY.US,D,20240205,000000,97.03,97.19,95.995,96.44,2146012,0
+RY.US,D,20240206,000000,96.48,97.16,96.255,96.94,371868,0
+RY.US,D,20240207,000000,97.01,97.31,96.4,97.03,815080,0
+RY.US,D,20240208,000000,96.94,97.03,95.64,96.76,1208454,0
+RY.US,D,20240209,000000,96.8,97.495,96.52,97.34,1163460,0
+RY.US,D,20240212,000000,97.48,97.94,97.04,97.76,1673600,0
+RY.US,D,20240213,000000,96.78,96.97,93.97,94.7,1260728,0
+RY.US,D,20240214,000000,95.19,96.79,95.19,96.77,581706,0
+RY.US,D,20240215,000000,97.16,98.55,96.92,97.97,1057666,0
+RY.US,D,20240216,000000,97.68,98.72,97.58,97.83,1103872,0
+RY.US,D,20240220,000000,97.3,98.66,97.13,98.02,1365342,0
+RY.US,D,20240221,000000,98.12,98.18,97.35,97.68,1232871,0
+RY.US,D,20240222,000000,98.07,98.74,97.89,98.14,1061682,0
+RY.US,D,20240223,000000,98.46,98.9699,98.31,98.66,434145,0
+RY.US,D,20240226,000000,98.48,99.055,97.78,97.97,1036606,0
+RY.US,D,20240227,000000,97.39,97.9,96.46,96.92,1602768,0
+RY.US,D,20240228,000000,96.92,98.18,96.39,96.46,898128,0
+RY.US,D,20240229,000000,96.83,97.25,96.08,97.08,1475129,0
+RY.US,D,20240301,000000,97.16,97.93,96.56,97.33,754784,0
+RY.US,D,20240304,000000,97,97.68,96.77,97.18,2146321,0
+RY.US,D,20240305,000000,97.11,98.25,97.04,97.96,1459377,0
+RY.US,D,20240306,000000,98.62,99.135,97.88,98.23,835918,0
+RY.US,D,20240307,000000,98.77,99.4,98.62,99.4,656929,0
+RY.US,D,20240308,000000,99.7,99.81,99.025,99.33,382461,0
+RY.US,D,20240311,000000,98.99,100.12,98.6903,100.03,549091,0
+RY.US,D,20240312,000000,100,100.785,99.34,100.6,714749,0
+RY.US,D,20240313,000000,100.7,101.44,100.64,101.08,610817,0
+RY.US,D,20240314,000000,100.94,101.18,99.19,99.76,1030721,0
+RY.US,D,20240315,000000,99.68,99.94,98.76,99.34,672912,0
+RY.US,D,20240318,000000,99.4,99.56,98.56,99.27,483687,0
+RY.US,D,20240319,000000,99.17,99.45,98.77,98.81,687562,0
+RY.US,D,20240320,000000,98.43,100.469,98.23,100.4,608335,0
+RY.US,D,20240321,000000,100.51,101.5,100.35,100.88,670601,0
+RY.US,D,20240322,000000,100.88,101.06,99.31,99.38,458316,0
+RY.US,D,20240325,000000,99.55,100.11,99.39,99.42,7055977,0
+RY.US,D,20240326,000000,99.43,99.75,99.04,99.15,529454,0
+RY.US,D,20240327,000000,99.11,100.4,99.11,100.4,591949,0
+RY.US,D,20240328,000000,100.4,101.26,100.195,100.88,594635,0
+RY.US,D,20240401,000000,100.88,101,99.83,100.3,566291,0
+RY.US,D,20240402,000000,99.9,100,99.24,99.61,1757129,0
+RY.US,D,20240403,000000,99.49,100.72,99.36,100.26,1741516,0
+RY.US,D,20240404,000000,101.11,102.32,100.51,100.98,2542805,0
+RY.US,D,20240405,000000,101,102.54,100.7,102.34,784681,0
+RY.US,D,20240408,000000,102.35,103.08,102.21,103.05,771942,0
+RY.US,D,20240409,000000,103.3,103.88,101.84,102.78,831807,0
+RY.US,D,20240410,000000,101.49,101.49,100.2,100.94,1374112,0
+RY.US,D,20240411,000000,100.88,100.95,99.56,100.36,822467,0
+RY.US,D,20240412,000000,99.46,99.88,98.135,98.53,826478,0
+RY.US,D,20240415,000000,99.29,99.72,97.5,97.92,583599,0
+RY.US,D,20240416,000000,97.33,97.42,96.2,96.4,911309,0
+RY.US,D,20240417,000000,96.56,97.93,96.13,96.78,821002,0
+RY.US,D,20240418,000000,96.73,97.7,96.43,96.9,675645,0
+RY.US,D,20240419,000000,97,98.12,96.73,97.85,882467,0
+RY.US,D,20240422,000000,98.38,99.32,98.07,99.2,3192867,0
+RY.US,D,20240423,000000,99.49,100.25,99.255,99.85,1954008,0
+RY.US,D,20240424,000000,98.79,98.81,96.82,97.27,3537112,0
+RY.US,D,20240425,000000,96.44,97.97,95.838,97.68,649138,0
+RY.US,D,20240426,000000,97.97,98.45,97.6,98.16,502507,0
+RY.US,D,20240429,000000,98.31,98.67,97.6,97.99,697407,0
+RY.US,D,20240430,000000,97.18,97.96,96.74,96.83,799543,0
+RY.US,D,20240501,000000,96.98,98.29,96.52,97.38,534757,0
+RY.US,D,20240502,000000,98.04,99.34,97.72,99.22,1936711,0
+RY.US,D,20240503,000000,100.11,101.31,99.99,101.17,2470596,0
+RY.US,D,20240506,000000,101.84,102.04,100.96,101.82,1595965,0
+RY.US,D,20240507,000000,102,102.12,100.89,101.02,634532,0
+RY.US,D,20240508,000000,100.62,101.98,100.32,101.85,564941,0
+RY.US,D,20240509,000000,102.1,103.105,101.96,103.09,618636,0
+RY.US,D,20240510,000000,103.48,104.08,103.18,103.21,540065,0
+RY.US,D,20240513,000000,103.5,104.71,103.3,104.61,561560,0
+RY.US,D,20240514,000000,104.99,105,103.92,104.3,593245,0
+RY.US,D,20240515,000000,104.55,105.52,104.22,105.49,606142,0
+RY.US,D,20240516,000000,105.32,106.49,105.18,105.99,812742,0
+RY.US,D,20240517,000000,106.15,106.87,105.765,106.79,1492648,0
+RY.US,D,20240520,000000,106.79,107.195,105.84,105.84,327990,0
+RY.US,D,20240521,000000,105.48,106.38,105.26,105.88,658566,0
+RY.US,D,20240522,000000,105.39,106.43,105,105.96,933911,0
+RY.US,D,20240523,000000,106.48,106.65,104.28,104.61,570303,0
+RY.US,D,20240524,000000,104.29,105.77,104.19,105.3,862648,0
+RY.US,D,20240528,000000,105.31,105.49,104.62,105.04,427922,0
+RY.US,D,20240529,000000,104.19,104.31,102.8,102.85,668772,0
+RY.US,D,20240530,000000,105.1,108.66,105.0016,108.4,1630508,0
+RY.US,D,20240531,000000,109.25,109.47,107.455,109.27,1654522,0
+RY.US,D,20240603,000000,109.5,109.51,107.52,108.6,614638,0
+RY.US,D,20240604,000000,107.41,108.44,107,107.48,568281,0
+RY.US,D,20240605,000000,107.83,108.07,106.4,107.11,605105,0
+RY.US,D,20240606,000000,107.3,107.6665,106.5868,107.62,418502,0
+RY.US,D,20240607,000000,107.1,107.23,106.22,106.39,395016,0
+RY.US,D,20240610,000000,106.07,106.42,105.66,106.23,1807216,0
+RY.US,D,20240611,000000,105.6,105.78,105.02,105.38,382767,0
+RY.US,D,20240612,000000,106.15,106.69,105.25,105.5,652157,0
+RY.US,D,20240613,000000,105.31,105.32,104.005,104.39,537516,0
+RY.US,D,20240614,000000,103.69,104.06,102.44,103.94,597137,0
+RY.US,D,20240617,000000,103.7,103.78,102.69,103.59,884787,0
+RY.US,D,20240618,000000,103.59,104.39,103.36,103.81,979829,0
+RY.US,D,20240620,000000,103.41,103.65,102.83,103.38,1024886,0
+RY.US,D,20240621,000000,103.03,103.83,102.52,103.63,954576,0
+RY.US,D,20240624,000000,104.12,106.36,104.12,106.22,814301,0
+RY.US,D,20240625,000000,106.385,106.7,105.61,106.36,1031947,0
+RY.US,D,20240626,000000,105.6,105.69,105.06,105.6,482560,0
+RY.US,D,20240627,000000,105.7,106.23,105.21,106.13,482216,0
+RY.US,D,20240628,000000,106.13,106.73,105.95,106.38,632923,0
+RY.US,D,20240701,000000,106.83,107.32,105.97,105.98,420147,0
+RY.US,D,20240702,000000,106,107.67,105.925,107.52,714288,0
+RY.US,D,20240703,000000,108.19,109.6,107.95,109.02,473703,0
+RY.US,D,20240705,000000,110,110.21,108.77,108.8,828559,0
+RY.US,D,20240708,000000,109,109.45,108.78,109.19,2193837,0
+RY.US,D,20240709,000000,109.01,110.27,108.77,109.59,2244183,0
+RY.US,D,20240710,000000,109.91,110.81,109.65,110.76,2750739,0
+RY.US,D,20240711,000000,111.24,111.4,110.27,110.27,675536,0
+RY.US,D,20240712,000000,110.54,111.49,110.32,111.21,737713,0
+RY.US,D,20240715,000000,111.33,111.4,110.61,110.81,676192,0
+RY.US,D,20240716,000000,110.82,110.95,110.18,110.54,665336,0
+RY.US,D,20240717,000000,110.15,112.28,110.01,112.01,629448,0
+RY.US,D,20240718,000000,112.05,112.628,111.57,112.08,791361,0
+RY.US,D,20240719,000000,111.86,112.67,110.95,111.13,1723367,0
+RY.US,D,20240722,000000,111.65,112.01,111.0301,111.6,1218104,0
+RY.US,D,20240723,000000,111.82,111.82,110.415,110.51,3533595,0
+RY.US,D,20240724,000000,110.33,110.82,109.77,110.31,2307197,0
+RY.US,D,20240725,000000,108.83,110.1,108.62,109.59,1688030,0
+RY.US,D,20240726,000000,109.78,111.02,109.65,110.67,667352,0
+RY.US,D,20240729,000000,110.63,110.9,109.98,110.22,448763,0
+RY.US,D,20240730,000000,110.42,111.94,110.2822,111.14,722700,0
+RY.US,D,20240731,000000,111.42,112.52,111.19,111.74,434535,0
+RY.US,D,20240801,000000,111.64,111.9,109.15,109.87,771359,0
+RY.US,D,20240802,000000,108.5,108.94,107.06,107.46,681685,0
+RY.US,D,20240805,000000,103,106.07,102.89,105.65,788251,0
+RY.US,D,20240806,000000,105.75,107.57,105.31,107.22,888903,0
+RY.US,D,20240807,000000,108.18,108.335,106.35,107.38,979923,0
+RY.US,D,20240808,000000,107.69,109.505,107.61,108.73,1920705,0
+RY.US,D,20240809,000000,108.95,109.17,108.24,109.13,1726914,0
+RY.US,D,20240812,000000,109.22,109.22,108.1,108.26,1138933,0
+RY.US,D,20240813,000000,108.89,109.53,108.52,109.48,637053,0
+RY.US,D,20240814,000000,109.48,110.52,109.45,110.37,601032,0
+RY.US,D,20240815,000000,111,111.44,110.6,110.71,722984,0
+RY.US,D,20240816,000000,110.85,111.86,110.85,111.81,729376,0
+RY.US,D,20240819,000000,111.87,113.11,111.87,112.78,4058843,0
+RY.US,D,20240820,000000,112.74,112.74,112.14,112.58,555973,0
+RY.US,D,20240821,000000,112.58,113.24,112.55,112.94,656972,0
+RY.US,D,20240822,000000,112.98,113.51,112.545,113.34,790377,0
+RY.US,D,20240823,000000,113.95,116.56,113.905,115.52,995417,0
+RY.US,D,20240826,000000,115.77,116.3,115.49,115.68,531549,0
+RY.US,D,20240827,000000,115.82,116.64,115.7,116.4,710530,0
+RY.US,D,20240828,000000,117.25,119.92,116.9,118.84,1523481,0
+RY.US,D,20240829,000000,119.81,120.68,119.02,119.2,908622,0
+RY.US,D,20240830,000000,119.22,121.12,119.15,120.78,940217,0
+RY.US,D,20240903,000000,120.17,121.22,120.03,120.84,855044,0
+RY.US,D,20240904,000000,120.68,122.28,120.37,122.08,713023,0
+RY.US,D,20240905,000000,122.51,122.91,121.11,121.49,464131,0
+RY.US,D,20240906,000000,121.84,122.31,119.94,120.93,759529,0
+RY.US,D,20240909,000000,121.29,123.19,121.27,122.98,737248,0
+RY.US,D,20240910,000000,122.81,122.81,121.06,122.27,697804,0
+RY.US,D,20240911,000000,121.85,123.54,120.7904,123.28,528037,0
+RY.US,D,20240912,000000,123.2,124,122.98,123.96,533989,0
+RY.US,D,20240913,000000,124.31,124.31,123.375,123.59,589274,0
+RY.US,D,20240916,000000,124,124.46,122.85,123.33,696711,0
+RY.US,D,20240917,000000,123.48,123.53,122.28,122.86,555823,0
+RY.US,D,20240918,000000,122.78,123.72,122.05,122.56,588208,0
+RY.US,D,20240919,000000,123.6,124,122.2,123.06,656976,0
+RY.US,D,20240920,000000,123.2,123.2,121.67,121.92,1270266,0
+RY.US,D,20240923,000000,122.19,123.28,121.83,123.14,607215,0
+RY.US,D,20240924,000000,123.37,123.96,122.86,123.66,416674,0
+RY.US,D,20240925,000000,123.66,123.86,123.15,123.55,477175,0
+RY.US,D,20240926,000000,124,124.815,123.72,124.54,695926,0
+RY.US,D,20240927,000000,124.67,124.86,123.95,124.26,837107,0
+RY.US,D,20240930,000000,124.1,125.11,123.93,124.73,543658,0
+RY.US,D,20241001,000000,124.86,125.28,122.9,123.8,597209,0
+RY.US,D,20241002,000000,123.99,124.23,122.76,122.89,536188,0
+RY.US,D,20241003,000000,122.51,122.535,120.96,121.39,765694,0
+RY.US,D,20241004,000000,121.79,122.42,121.59,122.42,526970,0
+RY.US,D,20241007,000000,122.22,122.61,121.01,121.76,975464,0
+RY.US,D,20241008,000000,121.51,122.02,120.94,121.81,521979,0
+RY.US,D,20241009,000000,121.62,122.56,121.4,122.27,1022742,0
+RY.US,D,20241010,000000,122.05,122.46,120.4,121.47,1995606,0
+RY.US,D,20241011,000000,121.75,123.95,121.75,123.79,1973765,0
+RY.US,D,20241014,000000,123.7,123.89,123.17,123.43,473334,0
+RY.US,D,20241015,000000,123.21,124.96,122.89,124.41,725777,0
+RY.US,D,20241016,000000,124.63,126.55,124.53,126.11,775055,0
+RY.US,D,20241017,000000,125.48,126.955,125.48,126.47,927771,0
+RY.US,D,20241018,000000,126.27,126.6,125.07,126.05,2787538,0
+RY.US,D,20241021,000000,125.97,126.01,124.41,124.99,423323,0
+RY.US,D,20241022,000000,124.55,125.31,124.125,125.09,6284856,0
+RY.US,D,20241023,000000,124.6,125.37,124.48,125.18,563362,0
+RY.US,D,20241024,000000,123.83,124.7,122.83,123.53,1293999,0
+RY.US,D,20241025,000000,124,124.36,122.44,122.46,3608422,0
+RY.US,D,20241028,000000,122.45,124.46,122.45,124.03,731575,0
+RY.US,D,20241029,000000,123.74,124.45,123,123.47,659051,0
+RY.US,D,20241030,000000,123.28,124.04,122.86,123.58,851284,0
+RY.US,D,20241031,000000,123.15,123.37,120.82,120.89,911850,0
+RY.US,D,20241101,000000,121.7,122.15,121.1,121.79,713334,0
+RY.US,D,20241104,000000,121.89,122.9,121.13,122.27,1023697,0
+RY.US,D,20241105,000000,122.67,123.46,122.15,123.15,648888,0
+RY.US,D,20241106,000000,123.99,124.23,121.82,122.72,1111410,0
+RY.US,D,20241107,000000,123.48,124.75,123.42,124.55,1271153,0
+RY.US,D,20241108,000000,124.08,124.08,122.88,123.63,425359,0
+RY.US,D,20241111,000000,124.07,124.79,123.87,124.04,503365,0
+RY.US,D,20241112,000000,124.37,124.37,123.04,123.89,2361628,0
+RY.US,D,20241113,000000,123.74,123.9,122.79,123.15,926714,0
+RY.US,D,20241114,000000,123.35,123.35,122.23,122.39,3808737,0
+RY.US,D,20241115,000000,121.23,121.8,120.255,121.47,1969208,0
+RY.US,D,20241118,000000,121.25,122.49,121,122.43,3239410,0
+RY.US,D,20241119,000000,121.62,122.95,121.33,122.9,360293,0
+RY.US,D,20241120,000000,122.8,122.98,121.22,121.79,457136,0
+RY.US,D,20241121,000000,122.46,125.13,122.21,125.09,788218,0
+RY.US,D,20241122,000000,125.14,125.45,124.58,125.08,682081,0
+RY.US,D,20241125,000000,125.11,125.613,124.22,124.32,953539,0
+RY.US,D,20241126,000000,123.2,124.34,122.5,124.15,540786,0
+RY.US,D,20241127,000000,124.08,125.7,123.9,125.27,1399717,0
+RY.US,D,20241129,000000,125.07,125.82,124.84,125.67,256739,0
+RY.US,D,20241202,000000,125.49,125.88,124.23,125.12,1279129,0
+RY.US,D,20241203,000000,125.13,125.895,124.44,124.74,755841,0
+RY.US,D,20241204,000000,126.27,128.04,125.06,125.36,1141712,0
+RY.US,D,20241205,000000,125.37,128.05,125.29,128.02,778593,0
+RY.US,D,20241206,000000,127.65,128.01,125.84,126.05,820371,0
+RY.US,D,20241209,000000,125.95,126.52,125.29,125.96,689906,0
+RY.US,D,20241210,000000,125.95,126.61,125.59,125.92,607766,0
+RY.US,D,20241211,000000,126.13,126.93,125.97,126.04,399879,0
+RY.US,D,20241212,000000,125.64,126.06,124.68,124.68,371655,0
+RY.US,D,20241213,000000,124.86,125,123.95,124.5,436968,0
+RY.US,D,20241216,000000,124.22,124.91,124.05,124.41,815653,0
+RY.US,D,20241217,000000,123.43,124.36,123.325,123.7,407030,0
+RY.US,D,20241218,000000,123.47,123.65,119.57,119.84,2656915,0
+RY.US,D,20241219,000000,121.11,121.35,119.69,119.72,1566664,0
+RY.US,D,20241220,000000,119.57,121.54,118.73,120.72,1008928,0
+RY.US,D,20241223,000000,120.19,120.72,119.78,120.72,756821,0
+RY.US,D,20241224,000000,120.69,120.85,120.33,120.74,282631,0
+RY.US,D,20241226,000000,120.69,121.33,120.38,121.08,281793,0
+RY.US,D,20241227,000000,120.46,121.23,120.32,120.88,355952,0
+RY.US,D,20241230,000000,120.22,120.895,119.64,120.54,478700,0
+RY.US,D,20241231,000000,120.43,121.055,120.24,120.51,735814,0
+RY.US,D,20250102,000000,120.38,120.91,119.05,119.68,966964,0
+RY.US,D,20250103,000000,119.9,120.515,119.03,120.43,481731,0
+RY.US,D,20250106,000000,121.62,122.2,120.71,121.56,670806,0
+RY.US,D,20250107,000000,122.3,123.17,121.29,121.33,938914,0
+RY.US,D,20250108,000000,121,121.86,120.315,121.67,663122,0
+RY.US,D,20250110,000000,120.85,121.04,118.04,118.42,731188,0
+RY.US,D,20250113,000000,118.04,118.94,117.8,118.77,1761707,0
+RY.US,D,20250114,000000,118.94,118.96,117.625,118.63,2009785,0
+RY.US,D,20250115,000000,119.79,120.15,119.0908,119.78,2063455,0
+RY.US,D,20250116,000000,119.77,120.17,119.01,120.08,908470,0
+RY.US,D,20250117,000000,120.36,120.735,120.02,120.54,1588795,0
+RY.US,D,20250121,000000,120.53,122.47,120.405,122.24,1340012,0
+RY.US,D,20250122,000000,122.36,122.56,120.64,121.02,1069091,0
+RY.US,D,20250123,000000,121.46,122.5,121.42,122.08,2672627,0
+RY.US,D,20250124,000000,122.52,122.85,122.12,122.61,2616316,0
+RY.US,D,20250127,000000,120.84,122.74,120.81,122.62,2188049,0
+RY.US,D,20250128,000000,122.34,123.45,122.1125,123.11,986583,0
+RY.US,D,20250129,000000,122.63,123,121.71,122.04,761884,0
+RY.US,D,20250130,000000,122.65,124.35,122.33,123.4,764915,0
+RY.US,D,20250131,000000,123.24,123.9,121.89,121.93,871817,0
+RY.US,D,20250203,000000,117.4,120.17,116.51,118.81,1663558,0
+RY.US,D,20250204,000000,120.96,121.43,118.29,118.69,925737,0
+RY.US,D,20250205,000000,119.38,119.46,118,119.07,696998,0
+RY.US,D,20250206,000000,119.33,119.725,118.78,119.44,646904,0
+RY.US,D,20250207,000000,119.67,119.75,118.5,119.32,1270809,0
+RY.US,D,20250210,000000,119.2,119.635,117.91,117.99,1155513,0
+RY.US,D,20250211,000000,117.79,118.69,117.02,118.44,544524,0
+RY.US,D,20250212,000000,117.4,118.48,117.21,118.37,436511,0
+RY.US,D,20250213,000000,118.45,119.46,118.1,119.31,1396212,0
+RY.US,D,20250214,000000,119.79,120.09,118.91,119.04,1492766,0
+RY.US,D,20250218,000000,118.81,121,118.77,120.89,2186300,0
+RY.US,D,20250219,000000,120.02,120.57,119.16,120.55,1468215,0
+RY.US,D,20250220,000000,120.71,121.03,119.09,119.66,663483,0
+RY.US,D,20250221,000000,119.69,119.915,118.76,118.88,2169988,0
+RY.US,D,20250224,000000,119.39,119.69,118.37,118.57,1086233,0
+RY.US,D,20250225,000000,120,120.89,118.74,119.29,1364439,0
+RY.US,D,20250226,000000,119.375,119.96,118.65,119.48,1161143,0
+RY.US,D,20250227,000000,119.2,119.96,113.73,115.21,2238225,0
+RY.US,D,20250228,000000,115.82,118.25,115.22,118.17,1123768,0
+RY.US,D,20250303,000000,118,119.46,115.84,116.85,1320026,0
+RY.US,D,20250304,000000,115.42,115.58,112.18,112.59,1304584,0
+RY.US,D,20250305,000000,113.64,115.93,113.205,115.13,2041064,0
+RY.US,D,20250306,000000,114.45,116.37,113.87,114.24,920080,0
+RY.US,D,20250307,000000,113.345,115.44,113.32,115.07,789374,0
+RY.US,D,20250310,000000,113.21,114.25,112.14,112.99,665169,0
+RY.US,D,20250311,000000,112.53,113.03,110.13,110.33,1371612,0
+RY.US,D,20250312,000000,111.04,111.62,110.38,111.28,1005264,0
+RY.US,D,20250313,000000,111.12,111.17,108.76,108.81,2254518,0
+RY.US,D,20250314,000000,109.75,111.67,109.57,111.49,1446339,0
+RY.US,D,20250317,000000,111.61,113.19,111.22,112.72,1283518,0
+RY.US,D,20250318,000000,112.92,113.07,111.77,112.48,692436,0
+RY.US,D,20250319,000000,112.5,114.43,112.25,114.22,990806,0
+RY.US,D,20250320,000000,113.25,114.18,112.46,113.81,613089,0
+RY.US,D,20250321,000000,112.69,114.01,112.68,113.6,758358,0
+RY.US,D,20250324,000000,114.25,116.27,114.2,115.91,739053,0
+RY.US,D,20250325,000000,117.09,117.33,116.09,116.65,704207,0
+RY.US,D,20250326,000000,117.03,117.69,115.82,116.27,748248,0
+RY.US,D,20250327,000000,115.91,116.65,114.3,114.71,708559,0
+RY.US,D,20250328,000000,114.6,114.86,111.98,112.14,843279,0
+RY.US,D,20250331,000000,111.3,113.21,111.0301,112.72,840031,0
+RY.US,D,20250401,000000,112.38,113.71,110.73,113.65,828609,0
+RY.US,D,20250402,000000,112.9,114.72,112.39,114.72,856745,0
+RY.US,D,20250403,000000,113.76,117.8,113.7,115.11,1831291,0
+RY.US,D,20250404,000000,112.51,113.73,110.04,110.91,2439436,0
+RY.US,D,20250407,000000,106.21,112.11,106.1,109.17,2057431,0
+RY.US,D,20250408,000000,111.97,112.33,107.72,108.36,4374015,0
+RY.US,D,20250409,000000,107.96,114.01,106.85,113.73,4105753,0
+RY.US,D,20250410,000000,113.45,113.45,108.93,109.95,1562466,0
+RY.US,D,20250411,000000,110.65,113.63,110.14,113.27,1186754,0
+RY.US,D,20250414,000000,114.97,115.505,113.43,115.38,1175403,0
+RY.US,D,20250415,000000,115.32,116.61,115.02,115.21,2162593,0
+RY.US,D,20250416,000000,115.21,116.24,114.25,115.62,935035,0
+RY.US,D,20250417,000000,115.53,116.71,115.45,116.24,1090937,0
+RY.US,D,20250421,000000,116,116.6,114.63,115.21,600060,0
+RY.US,D,20250422,000000,115.82,117.97,115.41,117.97,5486237,0
+RY.US,D,20250423,000000,119.27,119.86,117.41,117.79,1099753,0
+RY.US,D,20250424,000000,117.69,117.72,116.34,117.67,973595,0
+RY.US,D,20250425,000000,117.55,118.02,116.78,117.76,787288,0
+RY.US,D,20250428,000000,117.8,118.68,117.68,118.58,1006227,0
+RY.US,D,20250429,000000,118.47,119.9,118.3901,119.9,789289,0
+RY.US,D,20250430,000000,118.92,120.11,117.43,119.88,841504,0
+RY.US,D,20250501,000000,119.82,120.66,119.5,120.02,721427,0
+RY.US,D,20250502,000000,121.36,121.73,120.79,121.27,863930,0
+RY.US,D,20250505,000000,121,121.56,120.73,120.97,519986,0
+RY.US,D,20250506,000000,120.81,121.225,120.08,120.16,605886,0
+RY.US,D,20250507,000000,120.09,120.96,119.93,120.19,692909,0
+RY.US,D,20250508,000000,120.3,121.2086,119.5893,119.83,2021295,0
+RY.US,D,20250509,000000,120.33,120.62,119.77,120.28,1540197,0
+RY.US,D,20250512,000000,121.04,121.36,120.32,120.86,2322734,0
+RY.US,D,20250513,000000,121.16,121.9,120.6601,121.8,820983,0
+RY.US,D,20250514,000000,121.88,122.66,121.61,122.53,1180348,0
+RY.US,D,20250515,000000,122.5,124.88,122.5,124.78,1727532,0
+RY.US,D,20250516,000000,124.89,126.05,124.67,125.82,2305379,0
+RY.US,D,20250519,000000,125.2127,127.44,125.2127,127.14,940076,0
+RY.US,D,20250520,000000,127,127.475,126.26,126.48,1619863,0
+RY.US,D,20250521,000000,126.24,126.69,125.7,125.82,1104115,0
+RY.US,D,20250522,000000,125.62,127,124.87,126.52,1211130,0
+RY.US,D,20250523,000000,126.44,128.73,126.07,128.43,1355606,0
+RY.US,D,20250527,000000,128.31,129.42,128.03,128.86,1344909,0
+RY.US,D,20250528,000000,128.43,129.46,128.41,128.94,1044474,0
+RY.US,D,20250529,000000,128.62,128.75,124.27,125,2218112,0
+RY.US,D,20250530,000000,124.68,127.17,124.19,126.66,1359805,0
+RY.US,D,20250602,000000,126.29,127.96,126.22,127.87,1063091,0
+RY.US,D,20250603,000000,127.76,128.315,127.42,127.49,1023934,0
+RY.US,D,20250604,000000,127.78,127.98,127.2,127.37,800511,0
+RY.US,D,20250605,000000,128.27,128.5,126.91,126.96,894953,0
+RY.US,D,20250606,000000,127.5,128.14,127.31,127.53,885927,0
+RY.US,D,20250609,000000,127.29,127.82,127.1,127.61,1050001,0
+RY.US,D,20250610,000000,128.01,128.35,127.7,128.31,1022850,0
+RY.US,D,20250611,000000,128.79,129.04,127.86,127.88,670855,0
+RY.US,D,20250612,000000,128.34,128.87,128.085,128.82,541644,0
+RY.US,D,20250613,000000,128.02,128.62,127.35,127.75,783785,0
+RY.US,D,20250616,000000,128.59,130,128.24,128.88,811402,0
+RY.US,D,20250617,000000,128.63,129.03,127.69,127.99,566375,0
+RY.US,D,20250618,000000,128.35,128.86,127.98,128.07,719839,0
+RY.US,D,20250620,000000,128.74,128.94,127.15,127.29,840424,0
+RY.US,D,20250623,000000,126.8,127.215,126.02,127.19,912772,0
+RY.US,D,20250624,000000,127.985,129,127.9,128.32,1085705,0
+RY.US,D,20250625,000000,128.19,128.32,127.49,128.07,1596014,0
+RY.US,D,20250626,000000,128.72,130.51,128.59,130.17,973914,0
+RY.US,D,20250627,000000,130.13,130.955,129.23,129.71,731473,0
+RY.US,D,20250630,000000,130.33,131.69,129.92,131.55,828090,0
+RY.US,D,20250701,000000,131.4,132.425,131.36,132.26,517633,0
+RY.US,D,20250702,000000,131.59,131.88,130.81,131.17,1451971,0
+RY.US,D,20250703,000000,131.58,132.69,131.38,132.64,455532,0
+RY.US,D,20250707,000000,131.61,133.36,131.49,131.83,735113,0
+RY.US,D,20250708,000000,131.76,132.27,131.38,131.76,758847,0
+RY.US,D,20250709,000000,132.23,132.79,131.9,132.43,1541701,0
+RY.US,D,20250710,000000,132.34,133.84,132.19,133.29,1887462,0
+RY.US,D,20250711,000000,132.64,132.78,131.25334,131.76,942022,0
+RY.US,D,20250714,000000,131.61,131.885,131.16,131.82,1684505,0
+RY.US,D,20250715,000000,132.03,132.1,130.4603,130.64,986226,0
+RY.US,D,20250716,000000,130.67,132.02,130.53,131.99,744493,0
+RY.US,D,20250717,000000,131.155,133.08,130.8,133.02,920844,0
+RY.US,D,20250718,000000,133.65,133.66,132.43,132.81,475445,0
+RY.US,D,20250721,000000,133.18,133.68,132.9401,133.61,3336007,0
+RY.US,D,20250722,000000,133.34,133.5634,132.8,133.15,1804161,0
+RY.US,D,20250723,000000,133.56,134.255,133.32,134.21,4204980,0
+RY.US,D,20250724,000000,132.56,133.11,131.93,132.02,937337,0
+RY.US,D,20250725,000000,131.18,132.1,130.94,132.05,677694,0
+RY.US,D,20250728,000000,131.7,131.82,130.3,130.45,589900,0
+RY.US,D,20250729,000000,130.27,130.35,129.08,129.7,908447,0
+RY.US,D,20250730,000000,129.41,130.0659,128.89,129.39,713988,0
+RY.US,D,20250731,000000,129.435,129.54,128.14,128.46,1050802,0
+RY.US,D,20250801,000000,127.92,128.87,127.38,128.61,1246412,0
+RY.US,D,20250804,000000,129.12,130.015,129.04,129.92,386422,0
+RY.US,D,20250805,000000,129.05,130.86,128.95,130.73,715199,0
+RY.US,D,20250806,000000,131.47,132.3,131.06,132.21,834943,0
+RY.US,D,20250807,000000,132.74,133.02,132.03,132.44,912311,0
+RY.US,D,20250808,000000,132.755,133.15,132.27,132.6,1848631,0
+RY.US,D,20250811,000000,132.51,133.75,132.51,133.43,1887281,0
+RY.US,D,20250812,000000,133.795,135.09,133.66,134.8,975009,0
+RY.US,D,20250813,000000,135.44,136.01,135.35,135.91,2295494,0
+RY.US,D,20250814,000000,135.27,136.59,135.04,136.59,1349322,0
+RY.US,D,20250815,000000,136.88,137.25,136.32,136.43,771993,0
+RY.US,D,20250818,000000,136.25,136.59,136.035,136.4,595105,0
+RY.US,D,20250819,000000,136.03,136.5959,135.95,136.32,676384,0
+RY.US,D,20250820,000000,136.28,136.78,136.13,136.49,615913,0
+RY.US,D,20250821,000000,136.04,136.79,135.92,136.2,766562,0
+RY.US,D,20250822,000000,136.43,138.335,135.97,137.88,700768,0
+RY.US,D,20250825,000000,137.74,137.78,136.21,136.23,845675,0
+RY.US,D,20250826,000000,136.255,137.7,136.1,137.68,1387816,0
+RY.US,D,20250827,000000,141.5,147.64,141.37,145.26,3183382,0
+RY.US,D,20250828,000000,145.88,146.33,144.43,145.85,1115479,0
+RY.US,D,20250829,000000,145.555,145.95,144.92,145.36,858678,0
+RY.US,D,20250902,000000,143.81,144.99,143.2,144.75,1014289,0
+RY.US,D,20250903,000000,145.07,145.66,144.72,145.64,653592,0
+RY.US,D,20250904,000000,146.02,146.3,145.19,145.81,577160,0
+RY.US,D,20250905,000000,145.94,146.5,143.97,144.49,974984,0
+RY.US,D,20250908,000000,145.12,145.33,144.171,144.61,1062998,0
+RY.US,D,20250909,000000,144.285,144.96,143.941,143.99,749274,0
+RY.US,D,20250910,000000,144.07,144.68,143.97,144.14,765622,0
+RY.US,D,20250911,000000,144.55,145.21,144.28,145.13,635862,0
+RY.US,D,20250912,000000,144.92,144.95,143.995,144.14,585417,0
+RY.US,D,20250915,000000,144.51,145.42,144.04,145.39,800765,0
+RY.US,D,20250916,000000,145.41,146.5,145.18,146.04,830220,0
+RY.US,D,20250917,000000,146.62,146.95,145.72,146.34,1139579,0
+RY.US,D,20250918,000000,145.99,146.66,145.54,146.16,790846,0
+RY.US,D,20250919,000000,146.49,147.54,146.19,147.26,943195,0
+RY.US,D,20250922,000000,147.61,148.81,147.205,148.6,971436,0
+RY.US,D,20250923,000000,148.73,149.26,148.05,148.05,836805,0
+RY.US,D,20250924,000000,147.72,148.33,146.99,147.28,776331,0
+RY.US,D,20250925,000000,146.6,147.09,145.8601,146.23,991284,0
+RY.US,D,20250926,000000,146.35,146.74,145.91,146.11,687384,0
+RY.US,D,20250929,000000,146.38,147.66,146.32,146.96,1079069,0
+RY.US,D,20250930,000000,147.05,147.47,145.905,147.32,797148,0
+RY.US,D,20251001,000000,147.05,148,147.05,147.2,803454,0
+RY.US,D,20251002,000000,147.275,147.5,145.79,146.42,585030,0
+RY.US,D,20251003,000000,146.55,147.1701,146.42,146.96,723820,0
+RY.US,D,20251006,000000,147.35,147.47,145.91,147.03,1041086,0
+RY.US,D,20251007,000000,146.945,147.2,145.86,145.87,1034794,0
+RY.US,D,20251008,000000,146.35,146.47,144.74,145.04,875574,0
+RY.US,D,20251009,000000,145.31,145.56,144.655,145.26,1260624,0
+RY.US,D,20251010,000000,145.99,146.29,143.52,143.64,1216285,0
+RY.US,D,20251013,000000,144.25,144.915,143.97,144.58,508140,0
+RY.US,D,20251014,000000,143.53,145.7466,143.13,145.44,689588,0
+RY.US,D,20251015,000000,145.69,146.94,145.57,146.78,1152377,0
+RY.US,D,20251016,000000,146.735,147.3,144.69,145.31,1358020,0
+RY.US,D,20251017,000000,144.59,146.1,144.29,145.79,1401849,0
+RY.US,D,20251020,000000,145.57,147.37,145.57,146.94,1288676,0
+RY.US,D,20251021,000000,147.06,147.54,146.5,146.6,2129679,0
+RY.US,D,20251022,000000,146.51,147.17,146.361,146.8,535220,0
+RY.US,D,20251023,000000,146.93,147.735,146.75,147.47,559092,0
+RY.US,D,20251024,000000,147.59,148.16,147.26,147.78,3877169,0
+RY.US,D,20251027,000000,147.13,148.31,146,148.23,1842126,0
+RY.US,D,20251028,000000,148.26,149.44,147.62,149.05,1076191,0
+RY.US,D,20251029,000000,149.05,149.25,146.37,146.69,612904,0
+RY.US,D,20251030,000000,146.29,147.12,145.355,145.9,1234932,0
+RY.US,D,20251031,000000,145.66,146.76,145.065,146.5,744372,0
+RY.US,D,20251103,000000,146.23,147.7353,145.7,147.41,633410,0
+RY.US,D,20251104,000000,146.36,146.88,145.33,145.77,965478,0
+RY.US,D,20251105,000000,145.21,145.88,144.76,145.66,823179,0
+RY.US,D,20251106,000000,145.71,145.9878,144.67,145.41,568830,0
+RY.US,D,20251107,000000,145.495,145.495,143.38,145.46,1082791,0
+RY.US,D,20251110,000000,145.84,147.03,145.68,146.89,2461621,0
+RY.US,D,20251111,000000,147.28,148.16,147,147.72,988157,0
+RY.US,D,20251112,000000,147.62,149.02,146.91,148.97,812721,0
+RY.US,D,20251113,000000,148.57,149.215,145.85,146.77,810097,0
+RY.US,D,20251114,000000,145.68,146.56,144.5557,146.56,2137593,0
+RY.US,D,20251117,000000,146.86,148.27,146.44,147.13,1729018,0
+RY.US,D,20251118,000000,146.77,149.365,145.71,149.11,1680649,0
+RY.US,D,20251119,000000,148.8092,149,147.33,148.27,866000,0
+RY.US,D,20251120,000000,146.77,150.04,146.76,147.35,1618877,0
+RY.US,D,20251121,000000,148.14,150.25,147.45,149.99,1532498,0
+RY.US,D,20251124,000000,150.27,150.85,149.13,149.71,1008236,0
+RY.US,D,20251125,000000,150.32,152.79,150.01,152.22,879049,0
+RY.US,D,20251126,000000,152.55,153.26,152.4,153.19,787667,0
+RY.US,D,20251128,000000,154,154.64,153.24,154.09,374257,0
+RY.US,D,20251201,000000,154.03,154.43,152.56,152.89,953686,0
+RY.US,D,20251202,000000,153.16,155.12,152.505,154.43,1459067,0
+RY.US,D,20251203,000000,155.88,157.98,154.5,156.68,1327155,0
+RY.US,D,20251204,000000,157.75,161.54,157.64,160.56,1471104,0
+RY.US,D,20251205,000000,161.16,162.955,160.91,162.48,1062085,0
+RY.US,D,20251208,000000,162.91,163.77,162.55,163.39,2316968,0
+RY.US,D,20251209,000000,163.54,164.35,163.14,163.2,1109554,0
+RY.US,D,20251210,000000,163.47,165.82,163.14,165.14,821866,0
+RY.US,D,20251211,000000,166.54,167.21,165.11,167.02,1232213,0
+RY.US,D,20251212,000000,167.3,167.91,165.45,165.86,1585915,0
+RY.US,D,20251215,000000,165.72,167.78,165.62,167.09,1006523,0
+RY.US,D,20251216,000000,167.155,167.35,165.95,166.37,929166,0
+RY.US,D,20251217,000000,166.375,166.82,164.5701,165.29,883324,0
+RY.US,D,20251218,000000,166.02,168.15,165.89,167.14,1050228,0
+RY.US,D,20251219,000000,168,169.89,167.63,168.74,1022556,0
+RY.US,D,20251222,000000,169.04,170.48,168.46,169.83,724157,0
+RY.US,D,20251223,000000,170.09,171.19,169.7,170.91,545181,0
+RY.US,D,20251224,000000,171.13,171.84,170.63,171.2,697914,0
+RY.US,D,20251226,000000,171.41,171.8,170.75,171.51,306191,0
+RY.US,D,20251229,000000,170.93,172.38,170.93,171.74,659308,0
+RY.US,D,20251230,000000,172,172.37,171.435,171.59,695402,0
+RY.US,D,20251231,000000,171.58,171.58,170.49,170.49,729724,0
+RY.US,D,20260102,000000,171.13,171.24,169.97,170.78,671222,0
+RY.US,D,20260105,000000,170.75,173.2,170.56,173.11,1021084,0
+RY.US,D,20260106,000000,173.37,174.61,170.37,170.42,1115596,0
+RY.US,D,20260107,000000,170.27,170.68,168.92,169.16,594310,0
+RY.US,D,20260108,000000,169.27,170.78,168.73,169.55,591843,0
+RY.US,D,20260109,000000,169.63,170.12,168.8,169.19,859834,0
+RY.US,D,20260112,000000,168.81,169.69,168.3,169.65,2863667,0
+RY.US,D,20260113,000000,170.13,170.14,167.82,168.94,2126833,0
+RY.US,D,20260114,000000,168.66,169.05,167.5,168.6,739335,0
+RY.US,D,20260115,000000,168.71,169.44,168.59,169.33,539731,0
+RY.US,D,20260116,000000,168.88,169.43,168.555,169.18,1971515,0
+RY.US,D,20260120,000000,169.46,169.66,167.34,167.44,1286472,0
+RY.US,D,20260121,000000,168.08,168.92,166.15,168,1150043,0
+RY.US,D,20260122,000000,168.61,169.54728,168.12,168.86,779645,0
+RY.US,D,20260123,000000,169.28,169.94,168.05,169.72,6532419,0
+RY.US,D,20260126,000000,168.65,169.32,166.63,167.32,2382046,0
+RY.US,D,20260127,000000,167.78,169.2,167.45,168.84,1355096,0
+RY.US,D,20260128,000000,168.51,168.79,164.9494,166.58,1704608,0
+RY.US,D,20260129,000000,167.36,168.92,166.565,168.78,1607097,0
+RY.US,D,20260130,000000,168.09,168.51,165.34,166.23,966064,0
+RY.US,D,20260202,000000,166.05,168.95,165.78,168.61,755800,0
+RY.US,D,20260203,000000,168.67,170.74,168.12,170.56,1243767,0
+RY.US,D,20260204,000000,170.85,171.55,169.565,170.02,1737253,0
+RY.US,D,20260205,000000,169,170.72,167.86,168.84,1100648,0
+RY.US,D,20260206,000000,170.17,171.17,169.68,170.4,1124125,0
+RY.US,D,20260209,000000,171.61,174.29,171.49,174.16,794122,0
+RY.US,D,20260210,000000,174.91,176.19,174.54,175.46,835865,0
+RY.US,D,20260211,000000,175.76,176.05,172.69,172.95,3006425,0
+RY.US,D,20260212,000000,173.25,174.55,168.61,169.35,2561786,0
+RY.US,D,20260213,000000,168.75,169.84,167.3,169.47,1503431,0
+RY.US,D,20260217,000000,168.98,170.11,168.07,169.41,1416885,0
+RY.US,D,20260218,000000,169.94,171.28,169.94,170.75,959159,0
diff --git a/daily/us/nyse stocks/2/ryan.us.txt b/daily/us/nyse stocks/2/ryan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..089f196a69f4028cd58a7078bb0766eb71c18cd2
--- /dev/null
+++ b/daily/us/nyse stocks/2/ryan.us.txt	
@@ -0,0 +1,1150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RYAN.US,D,20210722,000000,25.6,28.43,25.57,27.5,15891994,0
+RYAN.US,D,20210723,000000,27,28.59,27,28.59,2570220,0
+RYAN.US,D,20210726,000000,28.79,29.17,28.185,29.16,2401540,0
+RYAN.US,D,20210727,000000,29.45,29.89,28.51,29.79,2252150,0
+RYAN.US,D,20210728,000000,29.8,30,29.07,29.65,5796463,0
+RYAN.US,D,20210729,000000,29.75,29.82,28.92,29.39,779451,0
+RYAN.US,D,20210730,000000,29.2,29.71,29.06,29.5,518428,0
+RYAN.US,D,20210802,000000,29.7,30.24,29.4744,29.99,705561,0
+RYAN.US,D,20210803,000000,30.09,30.2905,29.58,29.6,1108346,0
+RYAN.US,D,20210804,000000,29.69,29.72,28.8,28.91,348475,0
+RYAN.US,D,20210805,000000,29.24,30.55,28.02,29.91,1400186,0
+RYAN.US,D,20210806,000000,29.91,30.03,29.57,29.74,530391,0
+RYAN.US,D,20210809,000000,29.5,30.55,29.26,30.13,379737,0
+RYAN.US,D,20210810,000000,30.11,30.29,29.99,30.02,196838,0
+RYAN.US,D,20210811,000000,30.24,30.24,29.74,29.88,343266,0
+RYAN.US,D,20210812,000000,29.82,30.07,29.77,29.93,198775,0
+RYAN.US,D,20210813,000000,30.05,30.37,29.9,29.98,218586,0
+RYAN.US,D,20210816,000000,29.89,30.3846,29.29,29.58,250631,0
+RYAN.US,D,20210817,000000,29.58,29.83,29.2,29.47,389320,0
+RYAN.US,D,20210818,000000,29.8,30.07,29.4,29.74,486718,0
+RYAN.US,D,20210819,000000,29.82,30.25,29.54,30.25,587427,0
+RYAN.US,D,20210820,000000,30.63,31.2215,30.315,31.06,703956,0
+RYAN.US,D,20210823,000000,31.25,32.43,31.11,32.18,732687,0
+RYAN.US,D,20210824,000000,32.31,32.88,31.94,32.8,278566,0
+RYAN.US,D,20210825,000000,32.82,32.835,31.67,31.69,232536,0
+RYAN.US,D,20210826,000000,31.62,32.26,31.47,31.85,248855,0
+RYAN.US,D,20210827,000000,31.84,31.875,31.35,31.36,179739,0
+RYAN.US,D,20210830,000000,31.51,33.155,30.81,32.8,583459,0
+RYAN.US,D,20210831,000000,32.64,33.55,32.505,32.91,428482,0
+RYAN.US,D,20210901,000000,32.75,33.2783,32.3,32.41,427162,0
+RYAN.US,D,20210902,000000,32.9,34.675,32.39,33.69,663887,0
+RYAN.US,D,20210903,000000,33.62,35.08,33.5,34.45,597747,0
+RYAN.US,D,20210907,000000,34.89,35.4228,33.87,35,493046,0
+RYAN.US,D,20210908,000000,34.75,34.8799,32.88,34,490148,0
+RYAN.US,D,20210909,000000,34.07,35.33,33.96,34.85,586053,0
+RYAN.US,D,20210910,000000,34.94,35.14,32.92,33.03,641082,0
+RYAN.US,D,20210913,000000,33.27,33.68,32.98,33.29,381085,0
+RYAN.US,D,20210914,000000,33.11,33.43,32.32,32.86,398202,0
+RYAN.US,D,20210915,000000,32.73,33.45,32.73,33.19,373162,0
+RYAN.US,D,20210916,000000,33.19,33.5,31.55,32.41,482105,0
+RYAN.US,D,20210917,000000,32.32,32.76,31.56,31.58,4015286,0
+RYAN.US,D,20210920,000000,31.03,31.61,30.73,31.31,588698,0
+RYAN.US,D,20210921,000000,31.67,32.54,31.625,32.16,772882,0
+RYAN.US,D,20210922,000000,32.51,33.19,32.17,33.17,497227,0
+RYAN.US,D,20210923,000000,33.3,34.91,32.92,33.73,487778,0
+RYAN.US,D,20210924,000000,33.65,34.6,33.03,33.74,284599,0
+RYAN.US,D,20210927,000000,34.03,34.34,33.11,33.83,271388,0
+RYAN.US,D,20210928,000000,33.92,34.08,32.81,32.94,274944,0
+RYAN.US,D,20210929,000000,33.11,34.29,33.08,33.75,347635,0
+RYAN.US,D,20210930,000000,33.75,34.47,33.38,33.87,354876,0
+RYAN.US,D,20211001,000000,33.78,34.17,33.12,33.51,357510,0
+RYAN.US,D,20211004,000000,33.47,33.5026,32.15,32.89,362896,0
+RYAN.US,D,20211005,000000,32.98,33.47,32.72,33.26,522068,0
+RYAN.US,D,20211006,000000,32.91,34.15,32.83,34.11,686433,0
+RYAN.US,D,20211007,000000,34.37,35,33.76,34.78,784516,0
+RYAN.US,D,20211008,000000,34.92,36.06,34.53,35.18,676864,0
+RYAN.US,D,20211011,000000,35.2,35.9336,34.66,34.98,459111,0
+RYAN.US,D,20211012,000000,34.77,35.48,34.71,35.02,401130,0
+RYAN.US,D,20211013,000000,35.13,36.44,34.95,36.3,796276,0
+RYAN.US,D,20211014,000000,36.67,37.6,36.63,36.94,405916,0
+RYAN.US,D,20211015,000000,37.09,37.56,36.78,37.18,179641,0
+RYAN.US,D,20211018,000000,37.32,38.8,36.87,36.93,629351,0
+RYAN.US,D,20211019,000000,37.29,37.645,36.51,37.28,269084,0
+RYAN.US,D,20211020,000000,37.57,38.1,37.16,37.36,200411,0
+RYAN.US,D,20211021,000000,37.21,37.25,36.08,36.47,398711,0
+RYAN.US,D,20211022,000000,36.32,37.09,35.73,36.6,443668,0
+RYAN.US,D,20211025,000000,36.71,36.94,36.27,36.44,225403,0
+RYAN.US,D,20211026,000000,36.6,37.69,36.2,37.28,197626,0
+RYAN.US,D,20211027,000000,37.15,37.89,36.65,36.92,223389,0
+RYAN.US,D,20211028,000000,36.88,38.17,36.59,37.31,264927,0
+RYAN.US,D,20211029,000000,37.13,38.36,36.9367,37.79,175307,0
+RYAN.US,D,20211101,000000,37.86,38.8,37,37.21,491845,0
+RYAN.US,D,20211102,000000,37.16,37.615,36.9,37.18,318806,0
+RYAN.US,D,20211103,000000,37,37.9,36.58,36.85,151017,0
+RYAN.US,D,20211104,000000,36.85,37.4166,36.69,37,268018,0
+RYAN.US,D,20211105,000000,37.3,37.31,36.74,37.28,207292,0
+RYAN.US,D,20211108,000000,37.5,38.42,37.11,37.94,344388,0
+RYAN.US,D,20211109,000000,37.99,38.12,37.34,37.64,351595,0
+RYAN.US,D,20211110,000000,37.5,38.59,37.255,37.56,398762,0
+RYAN.US,D,20211111,000000,37.47,38.78,37.22,38.06,364856,0
+RYAN.US,D,20211112,000000,38.3,40.77,38.28,40.36,815282,0
+RYAN.US,D,20211115,000000,40.56,40.84,39.01,39.11,199254,0
+RYAN.US,D,20211116,000000,38.99,39.7799,38.245,38.4,308682,0
+RYAN.US,D,20211117,000000,38.27,38.93,38.12,38.58,209164,0
+RYAN.US,D,20211118,000000,38.7,39.84,38.11,39.3,289229,0
+RYAN.US,D,20211119,000000,39.26,40.02,39.05,39.94,330360,0
+RYAN.US,D,20211122,000000,40,40.94,39.71,40.11,371759,0
+RYAN.US,D,20211123,000000,40.11,41.14,39.42,39.75,470065,0
+RYAN.US,D,20211124,000000,39.61,40.11,38.31,39.97,193471,0
+RYAN.US,D,20211126,000000,40.07,40.58,39.0662,40.09,219721,0
+RYAN.US,D,20211129,000000,40.49,40.77,39.72,40.11,337876,0
+RYAN.US,D,20211130,000000,40,40,37.75,38.27,1525026,0
+RYAN.US,D,20211201,000000,38.59,40.33,38.4,38.46,384555,0
+RYAN.US,D,20211202,000000,38.62,40,38.26,39.51,228418,0
+RYAN.US,D,20211203,000000,39.65,39.92,38.8088,39.23,222443,0
+RYAN.US,D,20211206,000000,39.16,39.16,37.0312,37.84,613896,0
+RYAN.US,D,20211207,000000,38.45,39.31,38.2,39.1,280689,0
+RYAN.US,D,20211208,000000,39.19,39.6,38.22,39.56,284584,0
+RYAN.US,D,20211209,000000,39.24,39.24,37.94,38.16,267812,0
+RYAN.US,D,20211210,000000,38.28,39.18,37.7,38.44,320181,0
+RYAN.US,D,20211213,000000,38.53,38.75,37.48,38.48,315560,0
+RYAN.US,D,20211214,000000,38.01,38.91,37.6803,38.55,355206,0
+RYAN.US,D,20211215,000000,38.71,39,37.37,37.93,797189,0
+RYAN.US,D,20211216,000000,38.52,39.49,37.94,38.86,647371,0
+RYAN.US,D,20211217,000000,38.88,39.91,38.36,39.51,1047018,0
+RYAN.US,D,20211220,000000,38.84,38.94,37.5,38.19,576154,0
+RYAN.US,D,20211221,000000,38.61,38.9541,38.055,38.56,556226,0
+RYAN.US,D,20211222,000000,38.42,39.16,38.2,39.15,231542,0
+RYAN.US,D,20211223,000000,39.06,39.84,39.06,39.34,311390,0
+RYAN.US,D,20211227,000000,39.5,40.63,39.36,40.2,200418,0
+RYAN.US,D,20211228,000000,40.2,40.36,39.75,39.81,167924,0
+RYAN.US,D,20211229,000000,39.78,40.92,39.52,39.76,343976,0
+RYAN.US,D,20211230,000000,39.66,39.95,39.46,39.49,416787,0
+RYAN.US,D,20211231,000000,39.55,40.82,39.29,40.35,508292,0
+RYAN.US,D,20220103,000000,40.27,40.49,39.36,39.55,397263,0
+RYAN.US,D,20220104,000000,39.8,39.8,38.785,38.87,373490,0
+RYAN.US,D,20220105,000000,38.84,39.65,38.23,38.28,549898,0
+RYAN.US,D,20220106,000000,38.61,38.88,37.27,37.71,326918,0
+RYAN.US,D,20220107,000000,37.71,37.77,36.495,36.83,403597,0
+RYAN.US,D,20220110,000000,36.31,36.915,35.07,36.34,528083,0
+RYAN.US,D,20220111,000000,36.34,37.14,35.94,37,390969,0
+RYAN.US,D,20220112,000000,37.29,37.85,36.4,37.46,330520,0
+RYAN.US,D,20220113,000000,37.36,37.4099,36.475,36.73,241649,0
+RYAN.US,D,20220114,000000,36.08,36.23,35.4663,36.09,333779,0
+RYAN.US,D,20220118,000000,36.01,36.52,35.51,36.44,707682,0
+RYAN.US,D,20220119,000000,36.55,37.79,35.79,35.96,607487,0
+RYAN.US,D,20220120,000000,36.18,37.8,35.788,36.41,359489,0
+RYAN.US,D,20220121,000000,36.32,37.43,35.775,36.88,561376,0
+RYAN.US,D,20220124,000000,36.33,37.0399,35.3301,36.67,842732,0
+RYAN.US,D,20220125,000000,36.12,36.48,35.3801,35.73,451346,0
+RYAN.US,D,20220126,000000,36.31,37.44,35.3,35.56,613216,0
+RYAN.US,D,20220127,000000,36.05,36.98,34.3,34.61,368080,0
+RYAN.US,D,20220128,000000,34.55,36.25,34.17,36.2,528716,0
+RYAN.US,D,20220131,000000,36.2,37.47,36.19,37.41,400961,0
+RYAN.US,D,20220201,000000,37.65,38,36.58,37.33,392300,0
+RYAN.US,D,20220202,000000,37.5,38.48,37.17,38.24,358261,0
+RYAN.US,D,20220203,000000,37.87,38.458,36.85,37.05,318642,0
+RYAN.US,D,20220204,000000,37.02,39.835,36.78,39.1,525539,0
+RYAN.US,D,20220207,000000,39.1,39.48,38.1898,38.38,315534,0
+RYAN.US,D,20220208,000000,38.4,39.85,38.06,39.37,381316,0
+RYAN.US,D,20220209,000000,40.49,40.5,39.37,40.08,257641,0
+RYAN.US,D,20220210,000000,39.41,40.55,39.41,40.01,356173,0
+RYAN.US,D,20220211,000000,39.88,40.095,38.965,39.17,353368,0
+RYAN.US,D,20220214,000000,38.93,39.5235,38.22,38.59,184623,0
+RYAN.US,D,20220215,000000,39.19,39.61,38.42,39.58,252549,0
+RYAN.US,D,20220216,000000,39.51,40.3555,39.49,39.58,275908,0
+RYAN.US,D,20220217,000000,39.27,39.925,38.59,39.29,359958,0
+RYAN.US,D,20220218,000000,39.33,39.6667,37.96,38.49,277832,0
+RYAN.US,D,20220222,000000,38.17,38.79,37.6,38.45,283770,0
+RYAN.US,D,20220223,000000,38.62,39.39,37.79,37.81,261950,0
+RYAN.US,D,20220224,000000,36.64,39.25,36.33,39.21,308770,0
+RYAN.US,D,20220225,000000,39.1,40.03,38.99,39.89,198638,0
+RYAN.US,D,20220228,000000,39.5,40.06,39.06,40.06,357241,0
+RYAN.US,D,20220301,000000,40.27,42.43,38.57,39.16,429365,0
+RYAN.US,D,20220302,000000,39.43,41.32,39.33,41.06,367341,0
+RYAN.US,D,20220303,000000,41.31,42.08,40.18,40.57,282277,0
+RYAN.US,D,20220304,000000,40.01,40.99,39.51,40.48,353708,0
+RYAN.US,D,20220307,000000,40.42,40.7,37.81,38.12,696735,0
+RYAN.US,D,20220308,000000,37.93,38.925,36.95,37.04,624363,0
+RYAN.US,D,20220309,000000,37.99,39.93,37.63,39.49,508732,0
+RYAN.US,D,20220310,000000,38.73,39.67,38.5,39.21,365045,0
+RYAN.US,D,20220311,000000,39.58,40.4,39.27,39.6,320030,0
+RYAN.US,D,20220314,000000,39.89,40.7,39.065,39.23,585734,0
+RYAN.US,D,20220315,000000,39.28,39.59,38.44,38.99,606669,0
+RYAN.US,D,20220316,000000,37.54,38.09,34.75,35.05,2230050,0
+RYAN.US,D,20220317,000000,34.9,35.0712,33.69,34.39,1643495,0
+RYAN.US,D,20220318,000000,34.48,37.29,34.17,36.12,1688463,0
+RYAN.US,D,20220321,000000,36.52,37.73,36.04,36.08,944324,0
+RYAN.US,D,20220322,000000,36.25,37.85,36.25,36.77,1091580,0
+RYAN.US,D,20220323,000000,36.62,38,36.6,36.97,468898,0
+RYAN.US,D,20220324,000000,37.13,38.075,37.03,37.23,567430,0
+RYAN.US,D,20220325,000000,37.11,38.055,37.11,37.58,385401,0
+RYAN.US,D,20220328,000000,37.58,38.22,36.91,38.19,385668,0
+RYAN.US,D,20220329,000000,38.43,39.49,38.43,39.14,283946,0
+RYAN.US,D,20220330,000000,39.06,39.7,38.73,38.99,336619,0
+RYAN.US,D,20220331,000000,39.08,39.9189,38.7,38.79,398505,0
+RYAN.US,D,20220401,000000,39.28,39.82,38.86,39.74,296298,0
+RYAN.US,D,20220404,000000,39.48,39.93,38.59,38.91,482069,0
+RYAN.US,D,20220405,000000,39.09,39.71,38.73,38.84,252387,0
+RYAN.US,D,20220406,000000,38.44,39.28,38.1,39.12,370636,0
+RYAN.US,D,20220407,000000,39.23,39.74,39.23,39.46,230654,0
+RYAN.US,D,20220408,000000,39.27,39.63,38.93,39.01,257279,0
+RYAN.US,D,20220411,000000,38.66,39.35,38.165,39.03,192343,0
+RYAN.US,D,20220412,000000,39.02,39.59,38.25,38.41,279239,0
+RYAN.US,D,20220413,000000,38.25,39.83,38.25,39.49,341917,0
+RYAN.US,D,20220414,000000,39.61,40.13,39.02,39.34,511883,0
+RYAN.US,D,20220418,000000,39.52,40.18,38.22,38.61,297078,0
+RYAN.US,D,20220419,000000,38.56,39.94,38.27,39.8,366469,0
+RYAN.US,D,20220420,000000,40.05,41.58,39.49,41.42,518603,0
+RYAN.US,D,20220421,000000,41.62,41.9818,40.705,40.85,459994,0
+RYAN.US,D,20220422,000000,40.8,40.9832,38.95,39.8,406341,0
+RYAN.US,D,20220425,000000,39.41,39.75,37.81,39.71,609544,0
+RYAN.US,D,20220426,000000,39.53,40.33,37.72,37.98,746178,0
+RYAN.US,D,20220427,000000,37.97,39.33,37.89,38.58,450459,0
+RYAN.US,D,20220428,000000,39.27,39.92,38.12,39.87,358607,0
+RYAN.US,D,20220429,000000,40,40.12,36.9,36.99,653983,0
+RYAN.US,D,20220502,000000,37,37.68,35.92,37.13,639294,0
+RYAN.US,D,20220503,000000,37.25,38.23,36.66,37.13,441201,0
+RYAN.US,D,20220504,000000,37.03,37.97,35.6,37.87,434611,0
+RYAN.US,D,20220505,000000,37.33,37.58,36.66,37.05,284114,0
+RYAN.US,D,20220506,000000,36.82,37.66,36.16,37.41,277073,0
+RYAN.US,D,20220509,000000,36.75,37.24,36.05,36.38,521494,0
+RYAN.US,D,20220510,000000,36.79,37.55,34.75,35.52,902281,0
+RYAN.US,D,20220511,000000,35.42,36.78,34.4,34.48,627954,0
+RYAN.US,D,20220512,000000,34.09,34.8,33.09,34.08,1071734,0
+RYAN.US,D,20220513,000000,35.13,38.53,35.13,38.48,1274751,0
+RYAN.US,D,20220516,000000,38.99,40.12,38.15,39.15,673774,0
+RYAN.US,D,20220517,000000,39.87,39.98,38.13,39.05,506683,0
+RYAN.US,D,20220518,000000,38.61,38.82,36.9,38.08,898934,0
+RYAN.US,D,20220519,000000,37.24,38.48,37.24,37.59,508048,0
+RYAN.US,D,20220520,000000,38.19,38.19,36.49,37.89,624058,0
+RYAN.US,D,20220523,000000,38.14,38.63,36.84,37.55,484539,0
+RYAN.US,D,20220524,000000,37.26,37.7,36.24,36.89,658294,0
+RYAN.US,D,20220525,000000,36.65,37.33,36.47,36.82,423939,0
+RYAN.US,D,20220526,000000,37.5,37.88,36.8217,37.05,591425,0
+RYAN.US,D,20220527,000000,37.47,38.8,37.39,38.3,453155,0
+RYAN.US,D,20220531,000000,38.13,38.64,37.15,37.57,1015148,0
+RYAN.US,D,20220601,000000,37.35,38.07,37.29,37.69,734628,0
+RYAN.US,D,20220602,000000,37.74,38.52,37.29,38.52,447483,0
+RYAN.US,D,20220603,000000,38.19,38.94,37.85,38.94,508458,0
+RYAN.US,D,20220606,000000,40,40.3459,38.72,38.87,699134,0
+RYAN.US,D,20220607,000000,38.58,38.825,37.685,38.37,439973,0
+RYAN.US,D,20220608,000000,38.05,38.46,37.67,37.79,246073,0
+RYAN.US,D,20220609,000000,37.58,37.768,36.771,36.82,302666,0
+RYAN.US,D,20220610,000000,36.31,37.0199,35.44,36.4,308255,0
+RYAN.US,D,20220613,000000,35.52,35.64,34.03,34.15,431215,0
+RYAN.US,D,20220614,000000,34.49,35.55,34.11,35.3,648230,0
+RYAN.US,D,20220615,000000,35.81,36.33,35.08,35.49,590764,0
+RYAN.US,D,20220616,000000,34.83,35.18,34.28,34.72,526674,0
+RYAN.US,D,20220617,000000,35.01,35.89,34.875,35.32,1041879,0
+RYAN.US,D,20220621,000000,35.9,36.64,35.69,36.22,422777,0
+RYAN.US,D,20220622,000000,35.57,36.92,34.98,36.31,533295,0
+RYAN.US,D,20220623,000000,36.33,37.54,36.085,37.21,530350,0
+RYAN.US,D,20220624,000000,37.28,37.98,36.63,36.93,5139076,0
+RYAN.US,D,20220627,000000,36.9,38.1,36.7148,38.06,559388,0
+RYAN.US,D,20220628,000000,38.31,38.62,37.6,38.14,562121,0
+RYAN.US,D,20220629,000000,38.16,38.61,37.675,38.59,350260,0
+RYAN.US,D,20220630,000000,38.24,39.6,37.86,39.19,648212,0
+RYAN.US,D,20220701,000000,39.16,40.03,38.78,40,615540,0
+RYAN.US,D,20220705,000000,39.14,40.11,38.42,40.06,530217,0
+RYAN.US,D,20220706,000000,40.24,40.4,39.345,39.63,456844,0
+RYAN.US,D,20220707,000000,39.71,40.3781,39.32,39.65,497151,0
+RYAN.US,D,20220708,000000,39.48,40.08,39.4,39.91,692321,0
+RYAN.US,D,20220711,000000,39.61,40.39,39.28,39.7,493854,0
+RYAN.US,D,20220712,000000,40.2,40.6,39.32,39.42,480871,0
+RYAN.US,D,20220713,000000,38.82,40,38.82,39.41,275530,0
+RYAN.US,D,20220714,000000,38.92,38.98,38.12,38.67,236784,0
+RYAN.US,D,20220715,000000,39.39,39.83,38.91,39.53,318008,0
+RYAN.US,D,20220718,000000,39.68,40.16,39.13,39.19,187017,0
+RYAN.US,D,20220719,000000,39.51,40.45,39.31,40.44,327538,0
+RYAN.US,D,20220720,000000,40.73,41.89,40.47,41.43,327202,0
+RYAN.US,D,20220721,000000,41.48,43.04,41.02,42.95,527146,0
+RYAN.US,D,20220722,000000,43.08,43.33,41.92,42.34,369608,0
+RYAN.US,D,20220725,000000,42.49,43.48,41.86,42.11,642003,0
+RYAN.US,D,20220726,000000,42,42.415,41.74,42.17,594944,0
+RYAN.US,D,20220727,000000,42.53,42.62,42.015,42.35,925492,0
+RYAN.US,D,20220728,000000,42.79,43.14,41.956,43.08,950963,0
+RYAN.US,D,20220729,000000,43.18,43.67,42.93,43.24,1052383,0
+RYAN.US,D,20220801,000000,43.07,43.07,42.23,42.48,490597,0
+RYAN.US,D,20220802,000000,42.66,43.57,42.2481,43.24,439708,0
+RYAN.US,D,20220803,000000,43.29,44.57,43.02,44.5,540395,0
+RYAN.US,D,20220804,000000,44.64,44.9385,43.83,44.34,371669,0
+RYAN.US,D,20220805,000000,44.41,45.05,43.98,44.57,323096,0
+RYAN.US,D,20220808,000000,45,45.325,44.7,44.74,637864,0
+RYAN.US,D,20220809,000000,44.91,44.91,44.2,44.36,304134,0
+RYAN.US,D,20220810,000000,44.99,45.72,44.93,45.21,621765,0
+RYAN.US,D,20220811,000000,45.6,46.33,45.26,45.3,528395,0
+RYAN.US,D,20220812,000000,44.35,45.29,43.56,44.95,806148,0
+RYAN.US,D,20220815,000000,44.61,46.4,44.56,46.25,713170,0
+RYAN.US,D,20220816,000000,46,46,45.27,45.39,475740,0
+RYAN.US,D,20220817,000000,45.14,45.82,44.81,45.51,527444,0
+RYAN.US,D,20220818,000000,45.68,46.08,45.35,45.8,336670,0
+RYAN.US,D,20220819,000000,45.8,45.8,45.192,45.24,257207,0
+RYAN.US,D,20220822,000000,44.7,45.32,44.44,44.6,288809,0
+RYAN.US,D,20220823,000000,44.51,44.97,44.51,44.81,244903,0
+RYAN.US,D,20220824,000000,45.03,45.03,44.06,44.68,449385,0
+RYAN.US,D,20220825,000000,44.74,45.01,44.1,44.4,266160,0
+RYAN.US,D,20220826,000000,44.7,44.75,43.4,43.4,228719,0
+RYAN.US,D,20220829,000000,43.14,43.42,42.72,43.15,206976,0
+RYAN.US,D,20220830,000000,43.15,43.17,42.6,42.77,183242,0
+RYAN.US,D,20220831,000000,43.16,43.2,42.36,42.36,337334,0
+RYAN.US,D,20220901,000000,42.36,42.36,41.15,41.53,293828,0
+RYAN.US,D,20220902,000000,41.74,42.19,41.19,41.48,208513,0
+RYAN.US,D,20220906,000000,41.53,42.44,41.53,41.83,333650,0
+RYAN.US,D,20220907,000000,42.03,43.27,41.895,43.25,344625,0
+RYAN.US,D,20220908,000000,42.97,43.59,42.3,42.58,619950,0
+RYAN.US,D,20220909,000000,42.58,43.05,42.13,42.56,620022,0
+RYAN.US,D,20220912,000000,42.84,43.17,42.66,43,583475,0
+RYAN.US,D,20220913,000000,42.22,42.57,41.97,42.07,477362,0
+RYAN.US,D,20220914,000000,42.1,42.44,41.68,42,879505,0
+RYAN.US,D,20220915,000000,42.23,42.23,41.69,41.78,661334,0
+RYAN.US,D,20220916,000000,41.53,41.66,39.96,40.27,2378267,0
+RYAN.US,D,20220919,000000,39.93,41.55,39.93,41.43,892315,0
+RYAN.US,D,20220920,000000,41.26,41.52,40.54,40.96,474092,0
+RYAN.US,D,20220921,000000,41.31,41.69,40.57,40.57,513972,0
+RYAN.US,D,20220922,000000,40.31,40.46,39.3702,39.53,478700,0
+RYAN.US,D,20220923,000000,39.14,39.38,38.11,39.12,688719,0
+RYAN.US,D,20220926,000000,38.99,39.36,38.49,38.62,477405,0
+RYAN.US,D,20220927,000000,39.04,39.77,38.95,39.64,418561,0
+RYAN.US,D,20220928,000000,39.94,39.97,38.99,39.68,489363,0
+RYAN.US,D,20220929,000000,39.61,40.84,39.28,40.73,518632,0
+RYAN.US,D,20220930,000000,40.52,41.43,40.48,40.62,627419,0
+RYAN.US,D,20221003,000000,39.7,41.24,39.59,41.15,597737,0
+RYAN.US,D,20221004,000000,41.83,42.13,40.86,41.42,1520538,0
+RYAN.US,D,20221005,000000,41.12,41.91,41.12,41.41,673945,0
+RYAN.US,D,20221006,000000,41.41,42,41.11,41.36,970180,0
+RYAN.US,D,20221007,000000,40.87,41.125,40.19,40.47,428394,0
+RYAN.US,D,20221010,000000,40.5,41.45,40.36,41.29,429678,0
+RYAN.US,D,20221011,000000,41.4,41.52,40.6,41.14,579245,0
+RYAN.US,D,20221012,000000,41.33,41.37,40.8367,41.13,450380,0
+RYAN.US,D,20221013,000000,40.61,42.2,40.02,42,1989333,0
+RYAN.US,D,20221014,000000,42.5,43.16,40.72,40.75,724325,0
+RYAN.US,D,20221017,000000,41.37,42.63,41.37,42.35,275119,0
+RYAN.US,D,20221018,000000,43,43.12,42.43,43,345652,0
+RYAN.US,D,20221019,000000,42.94,43.3595,42.64,43.19,295356,0
+RYAN.US,D,20221020,000000,43.23,43.23,41.46,41.93,285285,0
+RYAN.US,D,20221021,000000,42.08,42.94,41.16,42.57,517000,0
+RYAN.US,D,20221024,000000,42.92,43.21,42.18,43.08,303660,0
+RYAN.US,D,20221025,000000,42.65,42.8,41.52,41.6,347822,0
+RYAN.US,D,20221026,000000,42.06,42.75,41.68,42.29,377250,0
+RYAN.US,D,20221027,000000,42.4,43.1,42.33,42.61,288303,0
+RYAN.US,D,20221028,000000,42.79,44.76,42.47,44.62,534002,0
+RYAN.US,D,20221031,000000,44.21,44.95,44.07,44.85,482144,0
+RYAN.US,D,20221101,000000,45,45.36,44.75,45.22,399929,0
+RYAN.US,D,20221102,000000,45.18,45.39,43.62,43.67,523500,0
+RYAN.US,D,20221103,000000,43.22,44.51,42.99,44.22,489368,0
+RYAN.US,D,20221104,000000,44.37,44.87,43.47,44.64,739652,0
+RYAN.US,D,20221107,000000,44.54,45.545,43.88,45.11,552072,0
+RYAN.US,D,20221108,000000,45.22,46.055,44.92,45.41,912255,0
+RYAN.US,D,20221109,000000,45.29,45.3283,43.96,44.01,792485,0
+RYAN.US,D,20221110,000000,45.21,45.53,44.105,44.45,882664,0
+RYAN.US,D,20221111,000000,37.62,37.62,33.85,34.12,5357605,0
+RYAN.US,D,20221114,000000,34.56,34.74,32.13,32.3,2508272,0
+RYAN.US,D,20221115,000000,32.82,34.52,32.19,34.03,2109170,0
+RYAN.US,D,20221116,000000,33.82,34.41,33.14,33.18,1160381,0
+RYAN.US,D,20221117,000000,34.52,35.57,34.04,34.61,1612385,0
+RYAN.US,D,20221118,000000,36.1,38.8,35.53,37.51,2670223,0
+RYAN.US,D,20221121,000000,37.29,38.77,37.29,38.49,2203513,0
+RYAN.US,D,20221122,000000,38.8,39.47,36.92,37.33,1315680,0
+RYAN.US,D,20221123,000000,37.37,39.385,37.37,38.53,1195360,0
+RYAN.US,D,20221125,000000,39.16,39.455,38.58,39.33,364307,0
+RYAN.US,D,20221128,000000,39.1,39.35,38.2,38.85,962843,0
+RYAN.US,D,20221129,000000,38.93,39.33,38.4,38.6,993418,0
+RYAN.US,D,20221130,000000,38.5,40.41,38.35,40.28,1415992,0
+RYAN.US,D,20221201,000000,40.17,40.92,39.94,40.9,711303,0
+RYAN.US,D,20221202,000000,40.74,42.05,40.6,41.99,826138,0
+RYAN.US,D,20221205,000000,41.78,42.42,41.53,41.64,769084,0
+RYAN.US,D,20221206,000000,41.61,41.75,40.75,41.09,628589,0
+RYAN.US,D,20221207,000000,40.73,41.0576,40.58,40.66,622537,0
+RYAN.US,D,20221208,000000,40.57,41.3,40.57,41.11,864264,0
+RYAN.US,D,20221209,000000,40.81,41.19,40.81,40.92,484557,0
+RYAN.US,D,20221212,000000,41.17,41.245,40.21,40.31,667353,0
+RYAN.US,D,20221213,000000,40.87,41.015,40.32,40.74,549973,0
+RYAN.US,D,20221214,000000,40.43,41.4,40.43,41.1,704507,0
+RYAN.US,D,20221215,000000,40.64,40.785,39.25,39.84,812912,0
+RYAN.US,D,20221216,000000,40.45,40.72,39.79,40.17,1063876,0
+RYAN.US,D,20221219,000000,39.95,40.31,39.77,40.1,559934,0
+RYAN.US,D,20221220,000000,40.18,40.83,40.18,40.74,1468618,0
+RYAN.US,D,20221221,000000,40.76,41.51,40.5,41.5,484202,0
+RYAN.US,D,20221222,000000,41.43,41.43,40.195,40.54,743714,0
+RYAN.US,D,20221223,000000,40.5,40.76,40.24,40.55,396539,0
+RYAN.US,D,20221227,000000,40.37,41.26,40.37,41.07,501408,0
+RYAN.US,D,20221228,000000,41.25,41.51,40.88,40.99,690337,0
+RYAN.US,D,20221229,000000,41.07,41.405,40.95,41.05,443173,0
+RYAN.US,D,20221230,000000,41.05,41.605,41,41.51,612198,0
+RYAN.US,D,20230103,000000,41.54,42.02,41.36,41.76,661308,0
+RYAN.US,D,20230104,000000,41.97,42.3198,41.51,41.64,947508,0
+RYAN.US,D,20230105,000000,41.42,41.64,39.74,40.02,1384104,0
+RYAN.US,D,20230106,000000,40.27,41.135,40.07,41,415624,0
+RYAN.US,D,20230109,000000,41.39,42.28,40.89,41.9,579165,0
+RYAN.US,D,20230110,000000,41.68,42.29,41.65,42.28,282541,0
+RYAN.US,D,20230111,000000,42.43,43.69,42.27,43.15,458552,0
+RYAN.US,D,20230112,000000,43.02,43.02,42,43,533783,0
+RYAN.US,D,20230113,000000,42.62,44.04,42.61,43.88,566311,0
+RYAN.US,D,20230117,000000,43.6,43.88,43.33,43.58,564723,0
+RYAN.US,D,20230118,000000,43.86,43.86,42.88,42.88,487575,0
+RYAN.US,D,20230119,000000,42.78,42.78,41.53,41.83,740161,0
+RYAN.US,D,20230120,000000,42,42.1,41.57,41.87,502283,0
+RYAN.US,D,20230123,000000,41.81,42.54,41.65,42.2,372768,0
+RYAN.US,D,20230124,000000,41.75,42.48,40.3,41.86,635364,0
+RYAN.US,D,20230125,000000,41.73,42.44,41.64,42.15,378269,0
+RYAN.US,D,20230126,000000,42.16,42.44,41.97,42.25,270474,0
+RYAN.US,D,20230127,000000,42.04,42.12,41.5,41.72,450112,0
+RYAN.US,D,20230130,000000,41.67,42.38,41.44,42,349673,0
+RYAN.US,D,20230131,000000,42.21,42.67,41.96,42.62,406182,0
+RYAN.US,D,20230201,000000,42.48,42.84,41.98,42.39,390473,0
+RYAN.US,D,20230202,000000,42.77,42.86,41.98,42.07,341960,0
+RYAN.US,D,20230203,000000,41.78,42.73,41.5,42.6,390592,0
+RYAN.US,D,20230206,000000,42.46,43.02,42.11,42.54,319862,0
+RYAN.US,D,20230207,000000,42.3,43.47,42.07,43.22,248509,0
+RYAN.US,D,20230208,000000,43.22,43.58,42.74,42.74,509393,0
+RYAN.US,D,20230209,000000,42.97,43.18,42.37,42.55,270576,0
+RYAN.US,D,20230210,000000,42.7,42.88,42.41,42.71,333609,0
+RYAN.US,D,20230213,000000,42.91,43.38,42.5797,43.34,352133,0
+RYAN.US,D,20230214,000000,43.28,43.28,42.1,42.55,419571,0
+RYAN.US,D,20230215,000000,42.34,43.21,42.34,42.99,472045,0
+RYAN.US,D,20230216,000000,42.55,43.01,42.421,42.92,315109,0
+RYAN.US,D,20230217,000000,42.78,42.9936,42.56,42.74,278179,0
+RYAN.US,D,20230221,000000,42.18,42.655,42.155,42.65,663927,0
+RYAN.US,D,20230222,000000,42.67,42.93,42.45,42.83,935003,0
+RYAN.US,D,20230223,000000,42.89,43.45,42.65,43.4,598613,0
+RYAN.US,D,20230224,000000,43.36,43.53,43.0744,43.37,292215,0
+RYAN.US,D,20230227,000000,43.5,43.68,42.76,43.03,771972,0
+RYAN.US,D,20230228,000000,42.76,42.86,42.04,42.12,1230815,0
+RYAN.US,D,20230301,000000,42.84,42.84,39.36,41.38,2082982,0
+RYAN.US,D,20230302,000000,41.04,41.85,40.61,40.9,871612,0
+RYAN.US,D,20230303,000000,40.89,41.02,40.555,40.8,1501039,0
+RYAN.US,D,20230306,000000,40.83,40.91,40.48,40.73,1008086,0
+RYAN.US,D,20230307,000000,40.93,40.93,38.76,38.85,874965,0
+RYAN.US,D,20230308,000000,38.58,39.66,38.33,39.34,1232575,0
+RYAN.US,D,20230309,000000,39.36,39.46,37.78,38.06,1036433,0
+RYAN.US,D,20230310,000000,37.8,37.955,36.31,36.76,880780,0
+RYAN.US,D,20230313,000000,36.22,36.41,35.1,35.64,1037101,0
+RYAN.US,D,20230314,000000,36.27,37.76,36.27,37.57,1366365,0
+RYAN.US,D,20230315,000000,37.47,37.57,36.22,37.34,1217045,0
+RYAN.US,D,20230316,000000,37.37,40.03,37.37,39.33,1899376,0
+RYAN.US,D,20230317,000000,39.19,39.32,38.075,38.15,1187065,0
+RYAN.US,D,20230320,000000,38.18,38.595,37.915,38.12,567564,0
+RYAN.US,D,20230321,000000,38.48,39.11,38.14,38.81,775944,0
+RYAN.US,D,20230322,000000,38.67,38.77,38,38.02,518654,0
+RYAN.US,D,20230323,000000,37.95,38.53,37.69,38.11,656913,0
+RYAN.US,D,20230324,000000,38.06,38.33,37.705,38.33,614597,0
+RYAN.US,D,20230327,000000,38.49,38.95,38.33,38.65,384739,0
+RYAN.US,D,20230328,000000,38.57,38.98,38.565,38.63,313364,0
+RYAN.US,D,20230329,000000,38.94,39.35,38.71,39.28,395267,0
+RYAN.US,D,20230330,000000,39.68,40,39.35,39.65,319023,0
+RYAN.US,D,20230331,000000,39.99,40.36,39.85,40.24,625653,0
+RYAN.US,D,20230403,000000,40.31,40.5,39.88,40.42,461431,0
+RYAN.US,D,20230404,000000,40.65,40.67,39.8607,40.11,740614,0
+RYAN.US,D,20230405,000000,39.95,40.75,39.8,40.54,418992,0
+RYAN.US,D,20230406,000000,40.73,41.57,40.58,41.47,513064,0
+RYAN.US,D,20230410,000000,41.16,41.785,40.85,41.66,399018,0
+RYAN.US,D,20230411,000000,41.9,42.18,41.58,41.87,493884,0
+RYAN.US,D,20230412,000000,41.97,42.095,41.61,41.62,283926,0
+RYAN.US,D,20230413,000000,41.61,42.24,41.5,42.24,286660,0
+RYAN.US,D,20230414,000000,42.12,42.33,41.28,41.46,240740,0
+RYAN.US,D,20230417,000000,41.32,41.54,40.66,41.14,233974,0
+RYAN.US,D,20230418,000000,41.07,41.78,41.02,41.54,280353,0
+RYAN.US,D,20230419,000000,41.62,41.6958,41.05,41.16,327663,0
+RYAN.US,D,20230420,000000,40.68,41.44,40.68,40.95,427657,0
+RYAN.US,D,20230421,000000,40.89,40.89,39.88,40.08,596981,0
+RYAN.US,D,20230424,000000,40.22,40.64,39.99,40.02,507116,0
+RYAN.US,D,20230425,000000,39.86,40.75,39.79,40.37,410746,0
+RYAN.US,D,20230426,000000,40.18,40.57,39.83,39.94,265442,0
+RYAN.US,D,20230427,000000,39.96,40.585,39.59,40.52,352054,0
+RYAN.US,D,20230428,000000,40.47,40.93,39.98,40.86,512772,0
+RYAN.US,D,20230501,000000,40.67,41.355,40.67,41.17,753853,0
+RYAN.US,D,20230502,000000,41,41.01,39.89,40.69,578375,0
+RYAN.US,D,20230503,000000,40.69,41.45,40.565,40.99,396301,0
+RYAN.US,D,20230504,000000,41.02,41.1,40.24,40.47,712555,0
+RYAN.US,D,20230505,000000,41.48,43.34,40.79,42.15,1009164,0
+RYAN.US,D,20230508,000000,42.39,43.525,42.05,43.29,475241,0
+RYAN.US,D,20230509,000000,43,43.36,42.16,43.16,775729,0
+RYAN.US,D,20230510,000000,43.14,43.67,42.71,43.47,408022,0
+RYAN.US,D,20230511,000000,43.38,43.7,42.72,43.26,518048,0
+RYAN.US,D,20230512,000000,43.37,43.64,42.87,43.64,642396,0
+RYAN.US,D,20230515,000000,43.7,44.2,43.27,44.04,415069,0
+RYAN.US,D,20230516,000000,43.85,44.205,43.56,44.1,375277,0
+RYAN.US,D,20230517,000000,44.23,44.245,43.42,44.11,456942,0
+RYAN.US,D,20230518,000000,44.23,44.59,43.5,44.54,544196,0
+RYAN.US,D,20230519,000000,44.62,44.93,44.14,44.32,564645,0
+RYAN.US,D,20230522,000000,44.27,44.58,44.015,44.21,325294,0
+RYAN.US,D,20230523,000000,43.22,43.33,40.75,41.66,4489821,0
+RYAN.US,D,20230524,000000,41.15,41.67,40.75,40.83,1203145,0
+RYAN.US,D,20230525,000000,40.75,41.42,40.75,41.24,1576183,0
+RYAN.US,D,20230526,000000,41.18,41.37,40.21,40.22,915737,0
+RYAN.US,D,20230530,000000,40.22,40.38,39.44,40.15,1749164,0
+RYAN.US,D,20230531,000000,39.96,41.215,39.6101,40.79,1305853,0
+RYAN.US,D,20230601,000000,40.85,41.52,40.62,41.38,745767,0
+RYAN.US,D,20230602,000000,41.57,42.01,41.435,41.87,618489,0
+RYAN.US,D,20230605,000000,41.87,41.97,41.34,41.86,785980,0
+RYAN.US,D,20230606,000000,41.93,41.99,41.38,41.98,733189,0
+RYAN.US,D,20230607,000000,41.97,42.42,41.61,42.23,720796,0
+RYAN.US,D,20230608,000000,42.16,42.555,42,42.48,510747,0
+RYAN.US,D,20230609,000000,42.25,42.5647,42.02,42.22,418752,0
+RYAN.US,D,20230612,000000,42.36,42.83,42.06,42.68,696369,0
+RYAN.US,D,20230613,000000,42.56,42.95,42.13,42.46,393760,0
+RYAN.US,D,20230614,000000,42.26,42.67,42.18,42.33,668836,0
+RYAN.US,D,20230615,000000,42.21,42.75,42.16,42.74,546019,0
+RYAN.US,D,20230616,000000,42.99,43.1725,42.715,42.97,747175,0
+RYAN.US,D,20230620,000000,42.84,43.6,42.84,43.06,853410,0
+RYAN.US,D,20230621,000000,43.08,43.08,42.68,42.97,550650,0
+RYAN.US,D,20230622,000000,43.04,43.055,42.785,42.92,315848,0
+RYAN.US,D,20230623,000000,42.78,43.54,42.71,43.14,1021013,0
+RYAN.US,D,20230626,000000,43.07,43.26,43,43.07,803936,0
+RYAN.US,D,20230627,000000,43.18,44.11,43.18,44.1,986099,0
+RYAN.US,D,20230628,000000,44.07,44.33,43.79,44.04,811466,0
+RYAN.US,D,20230629,000000,44.12,44.26,43.855,44.16,539127,0
+RYAN.US,D,20230630,000000,44.39,45.035,44.16,44.89,968642,0
+RYAN.US,D,20230703,000000,44.72,44.775,44.16,44.58,284446,0
+RYAN.US,D,20230705,000000,44.56,44.56,43.99,44.26,482907,0
+RYAN.US,D,20230706,000000,44.07,44.77,43.92,44.39,870996,0
+RYAN.US,D,20230707,000000,44.44,45.21,44.1,45.12,1122161,0
+RYAN.US,D,20230710,000000,45.15,45.65,44.9,44.95,492909,0
+RYAN.US,D,20230711,000000,45.12,45.12,44.64,44.79,385182,0
+RYAN.US,D,20230712,000000,45.09,45.11,44.43,44.84,481630,0
+RYAN.US,D,20230713,000000,44.74,44.89,44.48,44.7,325213,0
+RYAN.US,D,20230714,000000,44.79,44.94,44.36,44.81,431838,0
+RYAN.US,D,20230717,000000,44.94,45.49,44.8106,45.07,788717,0
+RYAN.US,D,20230718,000000,45,45.3099,44.76,45.17,345506,0
+RYAN.US,D,20230719,000000,45.12,45.3298,44.77,45.17,367409,0
+RYAN.US,D,20230720,000000,45.07,46.38,44.87,46.11,914084,0
+RYAN.US,D,20230721,000000,46.34,46.345,45.61,45.91,402383,0
+RYAN.US,D,20230724,000000,45.65,45.65,43.64,45.01,776867,0
+RYAN.US,D,20230725,000000,45.19,45.505,44.88,45.41,476083,0
+RYAN.US,D,20230726,000000,45.27,45.5,45.12,45.47,427646,0
+RYAN.US,D,20230727,000000,45.63,45.63,44.47,44.48,535441,0
+RYAN.US,D,20230728,000000,44.57,44.63,43.13,43.77,737959,0
+RYAN.US,D,20230731,000000,43.77,43.92,43.31,43.34,519444,0
+RYAN.US,D,20230801,000000,43.25,43.71,43.15,43.69,752226,0
+RYAN.US,D,20230802,000000,43.31,44.23,43.31,44.08,573769,0
+RYAN.US,D,20230803,000000,43.92,44.33,43.89,44.31,658123,0
+RYAN.US,D,20230804,000000,45.77,45.77,42.98,43.18,1303275,0
+RYAN.US,D,20230807,000000,43.37,44.33,43.31,44.32,674056,0
+RYAN.US,D,20230808,000000,44.3,44.3175,42.95,43.37,1120683,0
+RYAN.US,D,20230809,000000,43.37,44.18,43.18,43.87,843390,0
+RYAN.US,D,20230810,000000,44.25,44.36,43.55,43.94,528945,0
+RYAN.US,D,20230811,000000,43.87,44.515,43.81,44.5,462231,0
+RYAN.US,D,20230814,000000,44.67,45.015,44.32,44.87,660432,0
+RYAN.US,D,20230815,000000,44.77,44.77,43.9,44.2,832037,0
+RYAN.US,D,20230816,000000,44.26,45.54,44.01,45.45,830865,0
+RYAN.US,D,20230817,000000,45.49,45.49,44.5,44.51,768518,0
+RYAN.US,D,20230818,000000,44.4,45.49,44.2978,45.11,717295,0
+RYAN.US,D,20230821,000000,45.29,45.5,44.88,45.25,544070,0
+RYAN.US,D,20230822,000000,45.25,45.49,45,45.49,471027,0
+RYAN.US,D,20230823,000000,45.75,46.62,45.42,46.18,1370639,0
+RYAN.US,D,20230824,000000,46.11,46.605,45.88,45.96,722085,0
+RYAN.US,D,20230825,000000,46.21,46.64,46.02,46.52,683708,0
+RYAN.US,D,20230828,000000,46.54,47.5,46.54,47.26,771165,0
+RYAN.US,D,20230829,000000,47.21,48.51,47.145,48.41,863280,0
+RYAN.US,D,20230830,000000,48.54,49.3876,48.54,48.82,648712,0
+RYAN.US,D,20230831,000000,48.91,49.33,48.54,48.75,713618,0
+RYAN.US,D,20230901,000000,49.04,49.36,48.88,48.98,475572,0
+RYAN.US,D,20230905,000000,48.82,48.98,48.08,48.31,966140,0
+RYAN.US,D,20230906,000000,48.09,48.81,48.07,48.57,884282,0
+RYAN.US,D,20230907,000000,48.45,49.4,48.45,49.32,658533,0
+RYAN.US,D,20230908,000000,49.44,49.67,48.77,48.97,635010,0
+RYAN.US,D,20230911,000000,49.15,49.62,49.04,49.38,394590,0
+RYAN.US,D,20230912,000000,49.35,49.77,49.2,49.22,321779,0
+RYAN.US,D,20230913,000000,49.14,49.41,48.88,49.07,401556,0
+RYAN.US,D,20230914,000000,49.23,49.3,48.64,49.19,416254,0
+RYAN.US,D,20230915,000000,48.86,49.14,48.61,49.1,1485885,0
+RYAN.US,D,20230918,000000,49,49.48,48.9074,49.27,471597,0
+RYAN.US,D,20230919,000000,49.15,49.355,48.8801,49,379156,0
+RYAN.US,D,20230920,000000,49.04,49.41,48.73,48.98,607026,0
+RYAN.US,D,20230921,000000,48.85,48.87,48.47,48.8,584055,0
+RYAN.US,D,20230922,000000,49.2,50.64,49.2,49.31,705500,0
+RYAN.US,D,20230925,000000,48.97,49.43,48.85,49.32,347653,0
+RYAN.US,D,20230926,000000,49.21,49.35,48.53,48.87,619600,0
+RYAN.US,D,20230927,000000,48.86,49.08,48.64,49.01,589081,0
+RYAN.US,D,20230928,000000,49.02,49.39,48.69,48.99,442346,0
+RYAN.US,D,20230929,000000,49.05,49.05,48.155,48.4,561460,0
+RYAN.US,D,20231002,000000,48.31,48.33,47.53,47.66,634692,0
+RYAN.US,D,20231003,000000,47.65,48.01,47.33,47.52,619444,0
+RYAN.US,D,20231004,000000,47.69,48.95,47.69,48.84,618776,0
+RYAN.US,D,20231005,000000,48.77,49.47,48.18,48.52,573253,0
+RYAN.US,D,20231006,000000,48.43,48.88,48.05,48.77,405394,0
+RYAN.US,D,20231009,000000,48.77,49.14,48.55,49.09,287689,0
+RYAN.US,D,20231010,000000,49.11,49.23,48.071,48.15,607848,0
+RYAN.US,D,20231011,000000,48.4,48.57,47.76,48.16,641468,0
+RYAN.US,D,20231012,000000,48.11,48.21,47.335,47.36,373643,0
+RYAN.US,D,20231013,000000,47.44,47.605,46.78,47.3,516936,0
+RYAN.US,D,20231016,000000,47.58,47.78,47.12,47.65,495251,0
+RYAN.US,D,20231017,000000,47.45,47.72,46.6,46.62,800014,0
+RYAN.US,D,20231018,000000,46.45,46.91,45.61,45.93,1052007,0
+RYAN.US,D,20231019,000000,46.08,46.08,45.19,45.46,683090,0
+RYAN.US,D,20231020,000000,45.19,45.55,44.775,45.24,585845,0
+RYAN.US,D,20231023,000000,45.12,45.23,44.77,44.92,611719,0
+RYAN.US,D,20231024,000000,45.17,46.43,45.07,46.38,516706,0
+RYAN.US,D,20231025,000000,46.23,46.67,45.91,45.96,587023,0
+RYAN.US,D,20231026,000000,46.1,46.56,45.5,45.73,473134,0
+RYAN.US,D,20231027,000000,45.59,45.59,44.78,45.23,549319,0
+RYAN.US,D,20231030,000000,45.37,45.66,44.1,44.38,1136823,0
+RYAN.US,D,20231031,000000,44.52,44.71,43.1,43.2,1155599,0
+RYAN.US,D,20231101,000000,43.28,43.44,42.69,43.17,1627983,0
+RYAN.US,D,20231102,000000,43.4,43.89,43.075,43.39,1358185,0
+RYAN.US,D,20231103,000000,42.96,44.87,41.79,44.3,1383567,0
+RYAN.US,D,20231106,000000,44.52,44.6465,44.17,44.47,919988,0
+RYAN.US,D,20231107,000000,44.38,44.48,43.93,44.3,759878,0
+RYAN.US,D,20231108,000000,44.51,45.07,44.3,44.81,680336,0
+RYAN.US,D,20231109,000000,44.89,45.23,44.52,44.71,454524,0
+RYAN.US,D,20231110,000000,44.86,44.99,44.03,44.41,413246,0
+RYAN.US,D,20231113,000000,44.52,44.69,44.12,44.62,460952,0
+RYAN.US,D,20231114,000000,44.83,45.56,44.7,45.35,558104,0
+RYAN.US,D,20231115,000000,45.26,45.64,44.85,45.24,761606,0
+RYAN.US,D,20231116,000000,45,45.5594,44.14,44.97,567510,0
+RYAN.US,D,20231117,000000,45.09,45.37,45,45.2,393981,0
+RYAN.US,D,20231120,000000,44.5,45.11,44.3,44.78,559307,0
+RYAN.US,D,20231121,000000,44.83,45.435,44.775,45.41,694075,0
+RYAN.US,D,20231122,000000,45.55,45.98,45.3,45.67,328766,0
+RYAN.US,D,20231124,000000,45.75,46.22,45.6573,46.01,144537,0
+RYAN.US,D,20231127,000000,45.9,46.385,45.7,46.07,467957,0
+RYAN.US,D,20231128,000000,45.94,46.2,45.35,45.4,450900,0
+RYAN.US,D,20231129,000000,45.54,45.57,45.08,45.14,554030,0
+RYAN.US,D,20231130,000000,45.15,45.99,45.036,45.87,1052475,0
+RYAN.US,D,20231201,000000,45.77,45.92,44.75,45.11,647454,0
+RYAN.US,D,20231204,000000,45.08,45.58,45.08,45.36,542091,0
+RYAN.US,D,20231205,000000,45.2,45.475,44.8215,45.04,427497,0
+RYAN.US,D,20231206,000000,45.12,45.24,44.16,44.41,439485,0
+RYAN.US,D,20231207,000000,44.48,44.58,43.815,44.22,563586,0
+RYAN.US,D,20231208,000000,44.14,44.44,43.75,44.15,414163,0
+RYAN.US,D,20231211,000000,44.24,44.77,44.03,44.63,588948,0
+RYAN.US,D,20231212,000000,44.64,44.725,43.97,44,878157,0
+RYAN.US,D,20231213,000000,43.92,45.3,43.92,45.15,1737094,0
+RYAN.US,D,20231214,000000,45.25,45.61,42.48,42.7,1327168,0
+RYAN.US,D,20231215,000000,41.9,42.38,41.49,42.23,2485045,0
+RYAN.US,D,20231218,000000,42.35,43.01,42.15,42.68,829230,0
+RYAN.US,D,20231219,000000,42.58,43.03,42.45,42.69,978752,0
+RYAN.US,D,20231220,000000,42.34,42.46,41.66,41.85,1346566,0
+RYAN.US,D,20231221,000000,41.92,42.12,41.57,42.07,496971,0
+RYAN.US,D,20231222,000000,42.38,42.44,41.61,42.14,501961,0
+RYAN.US,D,20231226,000000,42.08,42.46,41.97,42.39,547121,0
+RYAN.US,D,20231227,000000,42.35,42.67,42.25,42.66,366606,0
+RYAN.US,D,20231228,000000,42.7,43.07,42.38,42.85,469135,0
+RYAN.US,D,20231229,000000,42.88,43.19,42.675,43.02,515927,0
+RYAN.US,D,20240102,000000,42.82,43.3,42.69,42.84,490507,0
+RYAN.US,D,20240103,000000,42.7,43.0077,42.05,42.47,773239,0
+RYAN.US,D,20240104,000000,42.68,43.41,42.28,42.85,999633,0
+RYAN.US,D,20240105,000000,42.84,42.84,41.92,42.29,581062,0
+RYAN.US,D,20240108,000000,42.5,42.54,42.03,42.48,441999,0
+RYAN.US,D,20240109,000000,42.4,42.4,41.65,42,484963,0
+RYAN.US,D,20240110,000000,41.95,42.33,41.84,42.28,285736,0
+RYAN.US,D,20240111,000000,42.49,42.58,42.04,42.32,425236,0
+RYAN.US,D,20240112,000000,42.3,42.71,42.3,42.59,320421,0
+RYAN.US,D,20240116,000000,42.49,43.27,42.4,43.26,767253,0
+RYAN.US,D,20240117,000000,43.19,43.7,42.8,42.87,398054,0
+RYAN.US,D,20240118,000000,42.91,43.84,42.9,43.84,959871,0
+RYAN.US,D,20240119,000000,43.97,44.4,43.83,43.99,504288,0
+RYAN.US,D,20240122,000000,44.15,44.86,44.06,44.56,982789,0
+RYAN.US,D,20240123,000000,44.76,45.3,44.05,44.32,864075,0
+RYAN.US,D,20240124,000000,44.56,44.56,44.12,44.31,524780,0
+RYAN.US,D,20240125,000000,44.14,44.375,43.46,43.79,550232,0
+RYAN.US,D,20240126,000000,43.95,44,43.6,43.99,277960,0
+RYAN.US,D,20240129,000000,44.01,44.13,43.735,43.99,417741,0
+RYAN.US,D,20240130,000000,43.95,44.16,43.79,43.97,331210,0
+RYAN.US,D,20240131,000000,44.08,44.32,43.22,43.32,491812,0
+RYAN.US,D,20240201,000000,43.12,43.2957,42.21,42.82,510327,0
+RYAN.US,D,20240202,000000,42.65,43.25,42.65,42.94,486671,0
+RYAN.US,D,20240205,000000,42.87,43.04,42.56,42.57,397146,0
+RYAN.US,D,20240206,000000,42.46,43.03,42.34,42.9,756049,0
+RYAN.US,D,20240207,000000,43.21,43.27,42.59,43.05,825000,0
+RYAN.US,D,20240208,000000,42.95,43.585,42.68,43.43,575896,0
+RYAN.US,D,20240209,000000,43.38,44.23,43.25,44.23,404624,0
+RYAN.US,D,20240212,000000,44.04,44.27,43.52,43.53,423085,0
+RYAN.US,D,20240213,000000,43.74,43.84,43.26,43.66,420362,0
+RYAN.US,D,20240214,000000,43.71,44.93,43.71,44.92,774320,0
+RYAN.US,D,20240215,000000,45.08,45.48,44.84,45.47,632853,0
+RYAN.US,D,20240216,000000,45.52,46.26,45.4,45.94,735866,0
+RYAN.US,D,20240220,000000,45.72,46.39,45.55,46.31,542735,0
+RYAN.US,D,20240221,000000,46.51,46.55,45.55,45.76,769264,0
+RYAN.US,D,20240222,000000,45.88,46.7,45.725,46.68,808801,0
+RYAN.US,D,20240223,000000,46.82,47.26,46.77,47.04,726256,0
+RYAN.US,D,20240226,000000,46.99,47.36,46.57,47.08,582685,0
+RYAN.US,D,20240227,000000,47.05,47.26,46.71,47.24,769276,0
+RYAN.US,D,20240228,000000,50,51.27,48.2,50.76,1993950,0
+RYAN.US,D,20240229,000000,50.78,52.43,50.415,52.38,1607836,0
+RYAN.US,D,20240301,000000,52.48,53.79,52.42,53.61,951835,0
+RYAN.US,D,20240304,000000,53.44,53.92,53,53.09,941577,0
+RYAN.US,D,20240305,000000,53.13,53.98,52.46,53.55,901680,0
+RYAN.US,D,20240306,000000,53.76,54.41,53.63,54.16,520408,0
+RYAN.US,D,20240307,000000,54.35,54.71,54.04,54.27,524321,0
+RYAN.US,D,20240308,000000,54.22,54.6,53.81,54.32,526046,0
+RYAN.US,D,20240311,000000,54.26,54.465,53.39,53.96,582685,0
+RYAN.US,D,20240312,000000,53.5,54.47,53.27,54.21,1018488,0
+RYAN.US,D,20240313,000000,54.38,54.85,54.08,54.83,763616,0
+RYAN.US,D,20240314,000000,54.73,55.19,54.29,55.17,1412165,0
+RYAN.US,D,20240315,000000,54.97,56.0013,54.76,55.5,1464315,0
+RYAN.US,D,20240318,000000,55.51,55.67,54.95,55.33,897519,0
+RYAN.US,D,20240319,000000,55.43,55.74,54.64,55.68,1115962,0
+RYAN.US,D,20240320,000000,55.74,56.3,55.28,55.99,848156,0
+RYAN.US,D,20240321,000000,55.88,56.515,55.5,55.55,630160,0
+RYAN.US,D,20240322,000000,55.79,56.21,55.56,55.77,650487,0
+RYAN.US,D,20240325,000000,55.83,56.32,55.79,55.97,646851,0
+RYAN.US,D,20240326,000000,56,56.24,55.3,55.3,646991,0
+RYAN.US,D,20240327,000000,55.61,55.73,54.8577,55.72,742807,0
+RYAN.US,D,20240328,000000,55.86,56.1,55.405,55.5,901461,0
+RYAN.US,D,20240401,000000,55.42,55.58,53.75,54.22,1640710,0
+RYAN.US,D,20240402,000000,54.55,54.655,52.37,52.38,1455829,0
+RYAN.US,D,20240403,000000,52.3,52.7,51.93,52.23,1611869,0
+RYAN.US,D,20240404,000000,52.62,52.71,51.75,51.82,885424,0
+RYAN.US,D,20240405,000000,51.9,52.63,51.89,52.22,951489,0
+RYAN.US,D,20240408,000000,52.3,52.59,52.16,52.47,998528,0
+RYAN.US,D,20240409,000000,52.55,53.21,52.13,52.25,786289,0
+RYAN.US,D,20240410,000000,52.11,52.11,51.29,51.37,744060,0
+RYAN.US,D,20240411,000000,51.07,51.215,50.325,50.38,654639,0
+RYAN.US,D,20240412,000000,50.21,50.555,49.925,49.95,594188,0
+RYAN.US,D,20240415,000000,50.52,50.54,49.51,49.52,607990,0
+RYAN.US,D,20240416,000000,49.56,50.03,49.45,49.73,1020030,0
+RYAN.US,D,20240417,000000,49.95,50.815,49.8,50.33,674420,0
+RYAN.US,D,20240418,000000,50.69,51.16,50.23,50.29,695159,0
+RYAN.US,D,20240419,000000,50.51,51.4,50.41,51.22,562439,0
+RYAN.US,D,20240422,000000,51.49,51.87,51.2,51.52,539825,0
+RYAN.US,D,20240423,000000,51.59,51.925,51.02,51.07,501454,0
+RYAN.US,D,20240424,000000,51.17,51.33,50.76,50.78,502784,0
+RYAN.US,D,20240425,000000,50.51,50.605,49.81,49.82,426801,0
+RYAN.US,D,20240426,000000,49.47,49.51,48.48,48.94,997957,0
+RYAN.US,D,20240429,000000,49.13,49.32,48.67,49.07,812662,0
+RYAN.US,D,20240430,000000,49.17,49.62,48.9,49.34,1114989,0
+RYAN.US,D,20240501,000000,49.36,52.795,49.32,52.42,1558795,0
+RYAN.US,D,20240502,000000,52.41,53.08,52.13,52.95,1339209,0
+RYAN.US,D,20240503,000000,50,51.695,48.85,51.5,2143221,0
+RYAN.US,D,20240506,000000,51.02,51.535,50.15,51.49,783010,0
+RYAN.US,D,20240507,000000,51.85,52.62,51.69,52.18,630933,0
+RYAN.US,D,20240508,000000,52.44,53.24,52.13,52.21,498455,0
+RYAN.US,D,20240509,000000,52.02,53.41,52.02,53.33,526203,0
+RYAN.US,D,20240510,000000,53.49,53.96,53.22,53.71,747603,0
+RYAN.US,D,20240513,000000,53.71,54.1,53.0025,53.12,477773,0
+RYAN.US,D,20240514,000000,53.14,53.66,52.92,53.66,492611,0
+RYAN.US,D,20240515,000000,53.9,54.28,53.47,53.7,349650,0
+RYAN.US,D,20240516,000000,53.95,54.33,53.77,54.16,517705,0
+RYAN.US,D,20240517,000000,54.41,54.41,53.99,54.19,497124,0
+RYAN.US,D,20240520,000000,54.19,54.585,53.9201,54.3,438487,0
+RYAN.US,D,20240521,000000,54.33,54.415,53.7536,54,296591,0
+RYAN.US,D,20240522,000000,54.52,56,54.45,55.5,740404,0
+RYAN.US,D,20240523,000000,55.47,55.645,54.615,54.68,565371,0
+RYAN.US,D,20240524,000000,54.59,55.26,54.43,54.96,277080,0
+RYAN.US,D,20240528,000000,54.83,55.11,54.13,54.24,400027,0
+RYAN.US,D,20240529,000000,54.07,54.38,53.93,54.13,512934,0
+RYAN.US,D,20240530,000000,54.31,55.42,54.31,55.21,502350,0
+RYAN.US,D,20240531,000000,55.69,55.89,55.13,55.53,829727,0
+RYAN.US,D,20240603,000000,55.67,56.84,55.42,56.76,753959,0
+RYAN.US,D,20240604,000000,56.89,57.09,56.05,56.5,531519,0
+RYAN.US,D,20240605,000000,56.64,56.9371,56.16,56.73,969534,0
+RYAN.US,D,20240606,000000,56.63,56.71,54.27,54.6,668285,0
+RYAN.US,D,20240607,000000,54.36,54.77,53.83,53.85,445372,0
+RYAN.US,D,20240610,000000,53.63,53.8675,52.754,53.68,646976,0
+RYAN.US,D,20240611,000000,53.73,54.11,53.25,53.4,481578,0
+RYAN.US,D,20240612,000000,53.48,53.6951,52.95,53.5,956784,0
+RYAN.US,D,20240613,000000,53.5,53.69,52.83,52.84,546707,0
+RYAN.US,D,20240614,000000,52.65,53.03,52.34,52.44,480792,0
+RYAN.US,D,20240617,000000,52.37,53.44,52.37,53.33,757256,0
+RYAN.US,D,20240618,000000,53.34,54.09,53.12,53.91,560705,0
+RYAN.US,D,20240620,000000,54.01,55.65,53.92,55.36,1005060,0
+RYAN.US,D,20240621,000000,58.89,59.83,58.21,59.6,3074468,0
+RYAN.US,D,20240624,000000,59.8,61.09,59.49,60.68,2042405,0
+RYAN.US,D,20240625,000000,60.96,61.29,58.98,59,2165595,0
+RYAN.US,D,20240626,000000,58.83,58.855,56.875,57.59,2372592,0
+RYAN.US,D,20240627,000000,57.72,58.85,57.36,58.45,14947365,0
+RYAN.US,D,20240628,000000,58.01,59.22,57.89,57.91,1947678,0
+RYAN.US,D,20240701,000000,58.16,58.34,55.91,56.76,1355958,0
+RYAN.US,D,20240702,000000,56.74,57.67,56.23,57.35,1244636,0
+RYAN.US,D,20240703,000000,56.95,58.32,56.94,57.46,604492,0
+RYAN.US,D,20240705,000000,57.49,57.99,57.2,57.98,745001,0
+RYAN.US,D,20240708,000000,58.32,58.73,57.57,57.58,595032,0
+RYAN.US,D,20240709,000000,57.84,57.84,56.32,56.36,681925,0
+RYAN.US,D,20240710,000000,56.6,56.6,55.96,56.16,643243,0
+RYAN.US,D,20240711,000000,55.67,57.13,55.67,56.34,918586,0
+RYAN.US,D,20240712,000000,56.39,57.3,55.95,56.99,684416,0
+RYAN.US,D,20240715,000000,57.36,58.12,57.07,58,556476,0
+RYAN.US,D,20240716,000000,58.26,58.636,57.92,58.22,906561,0
+RYAN.US,D,20240717,000000,58.29,59.13,57.95,58.39,1127080,0
+RYAN.US,D,20240718,000000,58.35,59.98,57.97,58.9,1044758,0
+RYAN.US,D,20240719,000000,59.18,59.18,57.03,57.27,744165,0
+RYAN.US,D,20240722,000000,56.92,58,56.59,57.71,884674,0
+RYAN.US,D,20240723,000000,57.97,59.47,57.71,59.14,742756,0
+RYAN.US,D,20240724,000000,59.14,59.52,58.455,58.61,410242,0
+RYAN.US,D,20240725,000000,58.79,59.7434,58.5971,59.09,594196,0
+RYAN.US,D,20240726,000000,59.6,60.98,59.13,60.61,901557,0
+RYAN.US,D,20240729,000000,60.52,60.91,59.9139,60.1,720558,0
+RYAN.US,D,20240730,000000,60.42,62.68,60.35,61.72,1301061,0
+RYAN.US,D,20240731,000000,61.73,62.5,61.01,61.59,911698,0
+RYAN.US,D,20240801,000000,61.67,62.65,61.21,62.51,1215876,0
+RYAN.US,D,20240802,000000,64.11,69.03,62.8301,68.57,2267165,0
+RYAN.US,D,20240805,000000,65.21,67.6,64.4694,65.28,1900394,0
+RYAN.US,D,20240806,000000,65.25,66,64.28,64.48,1546749,0
+RYAN.US,D,20240807,000000,65.08,66.21,64.64,65.07,1250812,0
+RYAN.US,D,20240808,000000,64.98,66.28,64.8524,65.45,865564,0
+RYAN.US,D,20240809,000000,66.04,66.04,65.03,65.09,813399,0
+RYAN.US,D,20240812,000000,65.09,65.93,64.94,65.46,718781,0
+RYAN.US,D,20240813,000000,65.86,66.2299,64.723,65.13,894301,0
+RYAN.US,D,20240814,000000,65,65.71,64.73,64.99,646213,0
+RYAN.US,D,20240815,000000,65,65.539,64.11,64.48,603769,0
+RYAN.US,D,20240816,000000,64.56,64.89,63.67,64.49,824745,0
+RYAN.US,D,20240819,000000,64.42,65.12,64.3,64.82,624108,0
+RYAN.US,D,20240820,000000,64.76,65.24,64.275,65.17,668023,0
+RYAN.US,D,20240821,000000,65.29,65.47,64.725,65.14,414028,0
+RYAN.US,D,20240822,000000,65.23,65.42,64.46,64.71,477478,0
+RYAN.US,D,20240823,000000,64.58,64.84,63.67,64.16,628468,0
+RYAN.US,D,20240826,000000,64.32,64.74,63.94,64.1,374974,0
+RYAN.US,D,20240827,000000,63.62,64.47,63.56,64.44,464520,0
+RYAN.US,D,20240828,000000,64.62,65.03,64.065,64.4,515260,0
+RYAN.US,D,20240829,000000,64.25,65,63.95,64.56,649741,0
+RYAN.US,D,20240830,000000,64.77,64.89,64.13,64.63,590658,0
+RYAN.US,D,20240903,000000,64.86,65.12,64.1,64.39,572609,0
+RYAN.US,D,20240904,000000,64.46,64.86,63.8,64.03,544606,0
+RYAN.US,D,20240905,000000,64.35,64.4,63.66,64.37,587637,0
+RYAN.US,D,20240906,000000,64.31,64.5,63.57,63.63,457232,0
+RYAN.US,D,20240909,000000,63.8,63.89,62.93,63.87,799438,0
+RYAN.US,D,20240910,000000,63.94,64.227,62.76,63.9,772098,0
+RYAN.US,D,20240911,000000,63.47,63.66,62.19,62.64,399784,0
+RYAN.US,D,20240912,000000,62.72,63.77,62.72,63.56,443640,0
+RYAN.US,D,20240913,000000,63.45,64.09,63.45,64.08,702914,0
+RYAN.US,D,20240916,000000,64.36,65.56,64.36,64.45,623648,0
+RYAN.US,D,20240917,000000,64.28,64.5365,63.23,63.59,578260,0
+RYAN.US,D,20240918,000000,63.9,63.93,62.49,62.81,566991,0
+RYAN.US,D,20240919,000000,63.12,63.59,62.37,62.71,513894,0
+RYAN.US,D,20240920,000000,62.91,63.87,62.59,63.53,2166083,0
+RYAN.US,D,20240923,000000,63.77,64.8399,63.745,64.11,641359,0
+RYAN.US,D,20240924,000000,66.1,68.47,65.21,67.5,1279537,0
+RYAN.US,D,20240925,000000,67.91,68.18,66.89,66.96,920099,0
+RYAN.US,D,20240926,000000,66.96,67.4,65.54,66.19,727835,0
+RYAN.US,D,20240927,000000,66.33,66.7752,65.9,66,492353,0
+RYAN.US,D,20240930,000000,66.23,66.49,65.6701,66.39,523308,0
+RYAN.US,D,20241001,000000,66.58,69.14,66.58,68.2,1153370,0
+RYAN.US,D,20241002,000000,68.2,69.53,67.54,69.13,839926,0
+RYAN.US,D,20241003,000000,69.6,70.69,68.7625,70.31,1545030,0
+RYAN.US,D,20241004,000000,70.47,72.41,70.47,72.23,1397862,0
+RYAN.US,D,20241007,000000,72.46,72.97,68.44,69.83,1839572,0
+RYAN.US,D,20241008,000000,70.05,71.52,69.89,71.08,786736,0
+RYAN.US,D,20241009,000000,71,72.105,70.9582,71.68,976507,0
+RYAN.US,D,20241010,000000,72.77,72.89,70.21,70.42,734787,0
+RYAN.US,D,20241011,000000,70.72,72.11,70.4,71.76,781037,0
+RYAN.US,D,20241014,000000,72.08,72.8214,71.91,72.48,354521,0
+RYAN.US,D,20241015,000000,72.93,73.1,71.23,71.25,668126,0
+RYAN.US,D,20241016,000000,71.17,71.31,70.1,70.6,1038144,0
+RYAN.US,D,20241017,000000,71,71.145,70.38,70.57,560980,0
+RYAN.US,D,20241018,000000,70.83,70.83,69.71,70,815028,0
+RYAN.US,D,20241021,000000,70.15,70.2199,69.06,69.8,824220,0
+RYAN.US,D,20241022,000000,69.43,69.62,67.8,68.06,937069,0
+RYAN.US,D,20241023,000000,68.02,69.66,67.98,69.54,572155,0
+RYAN.US,D,20241024,000000,69.13,69.82,68.76,69.65,386299,0
+RYAN.US,D,20241025,000000,69.74,70.59,68.5,68.75,898922,0
+RYAN.US,D,20241028,000000,69.18,69.88,68.4,69.74,547883,0
+RYAN.US,D,20241029,000000,69.61,70.7099,69.545,70,674637,0
+RYAN.US,D,20241030,000000,70,70.22,68.91,68.96,732268,0
+RYAN.US,D,20241031,000000,64.87,68.33,61.6,65.87,2166027,0
+RYAN.US,D,20241101,000000,66.57,66.9,65.06,66.71,949619,0
+RYAN.US,D,20241104,000000,66.42,67.75,66.2606,67.57,1219781,0
+RYAN.US,D,20241105,000000,68,69.73,67.99,69.2,809185,0
+RYAN.US,D,20241106,000000,71.98,72.81,67.99,68.95,981784,0
+RYAN.US,D,20241107,000000,69.45,71.54,69.2029,71.14,806582,0
+RYAN.US,D,20241108,000000,71.54,71.78,70.81,71.39,1228954,0
+RYAN.US,D,20241111,000000,71.99,72.65,71.6096,71.8,512905,0
+RYAN.US,D,20241112,000000,71.995,72.15,71.16,71.65,508647,0
+RYAN.US,D,20241113,000000,71.76,72.32,71.31,71.72,467556,0
+RYAN.US,D,20241114,000000,71.74,72.4,70.82,70.91,497400,0
+RYAN.US,D,20241115,000000,71.21,71.89,70.47,70.94,456601,0
+RYAN.US,D,20241118,000000,70.785,70.96,70.1343,70.68,620612,0
+RYAN.US,D,20241119,000000,70.02,70.83,69.8,70.37,518259,0
+RYAN.US,D,20241120,000000,70.455,71.048,69.9201,70.88,746368,0
+RYAN.US,D,20241121,000000,71.2,71.77,69.94,71.73,788416,0
+RYAN.US,D,20241122,000000,72,74.5299,72,73.53,1057742,0
+RYAN.US,D,20241125,000000,74.4499,75.39,73.69,74.59,949338,0
+RYAN.US,D,20241126,000000,74.64,75.5,74.29,75.07,1090854,0
+RYAN.US,D,20241127,000000,75.18,75.86,74.92,75.09,760694,0
+RYAN.US,D,20241129,000000,75.27,75.97,75.03,75.4,433476,0
+RYAN.US,D,20241202,000000,75.145,75.22,73.72,74.04,669590,0
+RYAN.US,D,20241203,000000,73.5816,74.655,73.5816,74.26,1223127,0
+RYAN.US,D,20241204,000000,74.17,74.825,73.98,74.49,346784,0
+RYAN.US,D,20241205,000000,74.93,74.935,73.22,73.42,608275,0
+RYAN.US,D,20241206,000000,73.12,73.74,71.91,72.53,597538,0
+RYAN.US,D,20241209,000000,72.01,72.09,68.67,68.89,1357231,0
+RYAN.US,D,20241210,000000,68.7,68.7,66.83,67.79,1379470,0
+RYAN.US,D,20241211,000000,67.87,69.31,67.38,68.21,966766,0
+RYAN.US,D,20241212,000000,68.39,69.12,67.45,67.54,548207,0
+RYAN.US,D,20241213,000000,67.55,67.81,66.78,67.6,752931,0
+RYAN.US,D,20241216,000000,67.395,67.85,66.3,66.45,692559,0
+RYAN.US,D,20241217,000000,65.92,65.99,65.2,65.47,838729,0
+RYAN.US,D,20241218,000000,65.14,65.47,63.4,63.73,945668,0
+RYAN.US,D,20241219,000000,63.925,64.3951,63.1,63.15,1150992,0
+RYAN.US,D,20241220,000000,63.81,65.01,63.42,64.01,3213055,0
+RYAN.US,D,20241223,000000,63.36,64.02,63.35,63.89,677748,0
+RYAN.US,D,20241224,000000,64.035,64.54,63.44,64.49,321857,0
+RYAN.US,D,20241226,000000,64.125,64.63,64.105,64.4,305394,0
+RYAN.US,D,20241227,000000,64.61,64.89,63.61,63.99,493861,0
+RYAN.US,D,20241230,000000,63.3,63.91,62.995,63.72,381651,0
+RYAN.US,D,20241231,000000,63.3101,64.48,63.3101,64.16,760015,0
+RYAN.US,D,20250102,000000,65,65,62.47,62.63,762462,0
+RYAN.US,D,20250103,000000,63.38,63.45,62.56,62.76,572747,0
+RYAN.US,D,20250106,000000,62.83,63.16,60.93,61.74,1230404,0
+RYAN.US,D,20250107,000000,62,62.395,60.465,60.74,926257,0
+RYAN.US,D,20250108,000000,60.805,61.14,60.295,61.12,1267612,0
+RYAN.US,D,20250110,000000,59.9,62.77,59.89,62.5,1990937,0
+RYAN.US,D,20250113,000000,61.88,65.35,61.77,65.02,1780925,0
+RYAN.US,D,20250114,000000,64.79,66.6,64.46,66.32,1292250,0
+RYAN.US,D,20250115,000000,66.55,67,65.61,66.3,704367,0
+RYAN.US,D,20250116,000000,65.96,67.27,65.96,66.91,578580,0
+RYAN.US,D,20250117,000000,67.01,67.6668,66.51,66.6,748275,0
+RYAN.US,D,20250121,000000,66.8,67.23,65.62,66.74,768093,0
+RYAN.US,D,20250122,000000,66.78,66.78,65.31,65.66,577124,0
+RYAN.US,D,20250123,000000,65.91,65.91,63.76,64.25,898257,0
+RYAN.US,D,20250124,000000,64.43,64.66,62.71,63.23,1379301,0
+RYAN.US,D,20250127,000000,62.86,65.7,62.86,65.36,1007912,0
+RYAN.US,D,20250128,000000,64.635,65.92,64.16,65.46,1328999,0
+RYAN.US,D,20250129,000000,65.18,66.77,65.01,65.89,909780,0
+RYAN.US,D,20250130,000000,65.84,67.37,65.84,66.61,863644,0
+RYAN.US,D,20250131,000000,67.28,67.68,66.54,66.58,959457,0
+RYAN.US,D,20250203,000000,65.87,67.98,65.6,67.45,859832,0
+RYAN.US,D,20250204,000000,67.685,69.11,67.1701,68.45,1031723,0
+RYAN.US,D,20250205,000000,69.235,69.24,67.36,68.81,774262,0
+RYAN.US,D,20250206,000000,69.03,69.14,68.17,68.51,651948,0
+RYAN.US,D,20250207,000000,68.81,68.97,68.21,68.29,637807,0
+RYAN.US,D,20250210,000000,68.49,68.7,66.77,67.89,756407,0
+RYAN.US,D,20250211,000000,67.645,67.89,66.1,66.62,816889,0
+RYAN.US,D,20250212,000000,66.04,67.19,65.7101,67.14,913790,0
+RYAN.US,D,20250213,000000,67.48,68.74,67.33,68.61,1277517,0
+RYAN.US,D,20250214,000000,68.825,69.08,67.97,68.74,933210,0
+RYAN.US,D,20250218,000000,68.74,69.88,68.53,69.62,733197,0
+RYAN.US,D,20250219,000000,69.76,70.03,68.86,69.37,632675,0
+RYAN.US,D,20250220,000000,69.365,69.365,68.15,68.6,697096,0
+RYAN.US,D,20250221,000000,64.07,66.8,62.5,65.38,2425852,0
+RYAN.US,D,20250224,000000,65.03,68.24,65.03,67.41,1095591,0
+RYAN.US,D,20250225,000000,67.2641,69.03,67.2641,69.01,1054241,0
+RYAN.US,D,20250226,000000,68.95,70,68.43,69,1114489,0
+RYAN.US,D,20250227,000000,69.105,71.33,68.89,70.03,1116797,0
+RYAN.US,D,20250228,000000,70.16,70.68,68.66,69.99,837569,0
+RYAN.US,D,20250303,000000,69.915,70.34,68.9,69.47,1091067,0
+RYAN.US,D,20250304,000000,69.3,71.04,68.72,69.98,1082585,0
+RYAN.US,D,20250305,000000,70.095,71.195,69.745,70.72,768529,0
+RYAN.US,D,20250306,000000,70.605,70.86,69.17,69.22,884592,0
+RYAN.US,D,20250307,000000,69.305,69.76,67.69,69.22,763446,0
+RYAN.US,D,20250310,000000,69.07,70.34,68.04,68.6,819836,0
+RYAN.US,D,20250311,000000,68.775,68.95,67.39,68.18,683391,0
+RYAN.US,D,20250312,000000,68.295,70.15,66.81,69.28,1650688,0
+RYAN.US,D,20250313,000000,69.3,69.5681,68.1,68.29,678386,0
+RYAN.US,D,20250314,000000,68.535,69.88,68.33,69.87,976229,0
+RYAN.US,D,20250317,000000,69.905,71.46,69.23,71.35,932426,0
+RYAN.US,D,20250318,000000,71.54,71.77,70.78,71.08,842239,0
+RYAN.US,D,20250319,000000,70.99,72.09,70.935,71.94,747910,0
+RYAN.US,D,20250320,000000,72,72.4958,71.4725,71.69,779066,0
+RYAN.US,D,20250321,000000,71.1,72.27,71.03,71.04,1096710,0
+RYAN.US,D,20250324,000000,71.85,72.59,71.5,72.38,631329,0
+RYAN.US,D,20250325,000000,72.71,74.08,71.67,72.53,955159,0
+RYAN.US,D,20250326,000000,72.655,73.3,71.2,71.54,557224,0
+RYAN.US,D,20250327,000000,71.595,72.86,71.19,72.83,1082698,0
+RYAN.US,D,20250328,000000,72.21,73.12,71.8801,72.93,860893,0
+RYAN.US,D,20250331,000000,72.82,74.76,72.82,73.87,1266097,0
+RYAN.US,D,20250401,000000,73.87,74.61,73.13,73.81,1598559,0
+RYAN.US,D,20250402,000000,72.83,75.275,72.76,75.06,1361098,0
+RYAN.US,D,20250403,000000,72.73,77.16,72.73,75.93,1410352,0
+RYAN.US,D,20250404,000000,73.89,75.77,70.04,70.5,1434030,0
+RYAN.US,D,20250407,000000,68.73,69.815,65.725,68.49,1917356,0
+RYAN.US,D,20250408,000000,70.83,72.015,66.38,67.07,1210995,0
+RYAN.US,D,20250409,000000,66.7,70.93,65.45,70.71,896319,0
+RYAN.US,D,20250410,000000,70.505,73.02,69.95,71.95,1266113,0
+RYAN.US,D,20250411,000000,72.36,73,71,72.81,950935,0
+RYAN.US,D,20250414,000000,73.9899,74.68,72.446,74.2,1051193,0
+RYAN.US,D,20250415,000000,75.17,75.26,73.06,73.09,707857,0
+RYAN.US,D,20250416,000000,73.05,73.46,71.41,72.09,771669,0
+RYAN.US,D,20250417,000000,71.97,72.04,70.46,70.62,967495,0
+RYAN.US,D,20250421,000000,70.05,70.4008,66.31,67.4,1079848,0
+RYAN.US,D,20250422,000000,68.36,70.32,68.01,70.07,1023405,0
+RYAN.US,D,20250423,000000,70.84,71.44,68.94,69.42,1517990,0
+RYAN.US,D,20250424,000000,69.455,69.84,68.49,69.58,782673,0
+RYAN.US,D,20250425,000000,68.575,68.575,63.47,64.85,2281717,0
+RYAN.US,D,20250428,000000,64.825,66.06,64.48,65.38,1874795,0
+RYAN.US,D,20250429,000000,64.72,64.965,62.71,64.31,2025588,0
+RYAN.US,D,20250430,000000,64.135,65.63,63.12,65.51,1295300,0
+RYAN.US,D,20250501,000000,64.81,65.47,64.43,64.81,1970984,0
+RYAN.US,D,20250502,000000,65.35,67.38,64.185,66.87,1550883,0
+RYAN.US,D,20250505,000000,67.22,68.39,66.33,67.66,1092631,0
+RYAN.US,D,20250506,000000,67.95,69.66,67.3024,69.23,1243094,0
+RYAN.US,D,20250507,000000,69.445,71.8,69.1,70.93,1523308,0
+RYAN.US,D,20250508,000000,71.03,71.37,69.98,70.13,664397,0
+RYAN.US,D,20250509,000000,70.47,70.47,69.23,69.72,658682,0
+RYAN.US,D,20250512,000000,71.045,71.045,67.75,69.13,1031605,0
+RYAN.US,D,20250513,000000,69.86,70.11,68.11,68.16,670719,0
+RYAN.US,D,20250514,000000,67.73,68.745,66.91,68.36,951896,0
+RYAN.US,D,20250515,000000,68.255,69.94,68.255,69.87,519905,0
+RYAN.US,D,20250516,000000,69.8,70.765,69.8,70.7,672673,0
+RYAN.US,D,20250519,000000,70.475,70.575,69.85,70.33,632370,0
+RYAN.US,D,20250520,000000,70.305,70.94,69.89,70.59,577827,0
+RYAN.US,D,20250521,000000,70.3,70.73,68.84,68.84,970798,0
+RYAN.US,D,20250522,000000,68.865,69.06,67.52,68.72,599171,0
+RYAN.US,D,20250523,000000,68.615,69.26,68.39,68.65,548694,0
+RYAN.US,D,20250527,000000,68.84,70.34,68.48,70.24,849755,0
+RYAN.US,D,20250528,000000,69.96,70.44,69.04,69.21,643601,0
+RYAN.US,D,20250529,000000,69.385,70.3,68.94,69.94,573475,0
+RYAN.US,D,20250530,000000,70.155,71.77,69.97,71.57,704227,0
+RYAN.US,D,20250602,000000,71,71.99,69.98,71.97,638086,0
+RYAN.US,D,20250603,000000,71.96,72.495,70.29,71.08,802629,0
+RYAN.US,D,20250604,000000,71.25,71.32,69.96,70.08,1396347,0
+RYAN.US,D,20250605,000000,69.97,70.09,68.15,69.02,801006,0
+RYAN.US,D,20250606,000000,69.15,70.0757,68.36,68.55,490069,0
+RYAN.US,D,20250609,000000,68.2,68.695,64.5324,66.26,1104845,0
+RYAN.US,D,20250610,000000,66.52,66.64,65.05,65.26,979772,0
+RYAN.US,D,20250611,000000,65.01,65.61,64.45,65.23,799439,0
+RYAN.US,D,20250612,000000,65.5,66.3,65.11,66.25,523463,0
+RYAN.US,D,20250613,000000,65.715,66.675,65.57,65.82,859058,0
+RYAN.US,D,20250616,000000,66.26,66.45,65.4,65.46,606850,0
+RYAN.US,D,20250617,000000,64.49,66.105,63.9,65.86,910359,0
+RYAN.US,D,20250618,000000,65.78,66.82,65.62,66.66,1132188,0
+RYAN.US,D,20250620,000000,66.945,68.16,66.72,67.27,1420548,0
+RYAN.US,D,20250623,000000,67.175,68.69,67.13,68.66,1060359,0
+RYAN.US,D,20250624,000000,69.21,69.49,67.41,69.17,766977,0
+RYAN.US,D,20250625,000000,69.18,69.22,66.92,67.11,1155467,0
+RYAN.US,D,20250626,000000,67.24,67.53,66.54,67.23,617722,0
+RYAN.US,D,20250627,000000,67.455,69.1,66.875,67.58,1317332,0
+RYAN.US,D,20250630,000000,68.11,68.53,66.965,67.99,919339,0
+RYAN.US,D,20250701,000000,67.73,68.3,66.83,67.62,1076761,0
+RYAN.US,D,20250702,000000,67.1,67.5,64.75,65.79,1469406,0
+RYAN.US,D,20250703,000000,65.49,66.78,65.17,66.78,1290362,0
+RYAN.US,D,20250707,000000,66.365,67.11,66.1,66.38,1068021,0
+RYAN.US,D,20250708,000000,65.86,66.75,65.54,65.99,946917,0
+RYAN.US,D,20250709,000000,65.83,66.68,65.48,66.22,1244343,0
+RYAN.US,D,20250710,000000,65.735,65.96,64.63,64.64,831672,0
+RYAN.US,D,20250711,000000,64.49,64.71,63.53,63.89,601807,0
+RYAN.US,D,20250714,000000,63.595,65.59,63.57,65.32,857906,0
+RYAN.US,D,20250715,000000,65.285,65.92,64.3,64.96,1040794,0
+RYAN.US,D,20250716,000000,65.37,66.7,65.12,66.65,1704438,0
+RYAN.US,D,20250717,000000,67.02,67.695,66.37,67.16,1117166,0
+RYAN.US,D,20250718,000000,67.15,67.625,65.69,66.04,760945,0
+RYAN.US,D,20250721,000000,66.425,66.57,64.97,65.27,590492,0
+RYAN.US,D,20250722,000000,65.145,65.82,64.64,65.64,1070117,0
+RYAN.US,D,20250723,000000,65.92,65.96,63.86,64.3,1243067,0
+RYAN.US,D,20250724,000000,64.115,64.8099,63.67,64.4,915832,0
+RYAN.US,D,20250725,000000,64.95,66.27,64.35,66.25,1099551,0
+RYAN.US,D,20250728,000000,66.25,66.25,65.34,65.45,946396,0
+RYAN.US,D,20250729,000000,65.165,65.45,59.95,59.96,2107448,0
+RYAN.US,D,20250730,000000,61.6613,61.6613,60.02,60.16,1805171,0
+RYAN.US,D,20250731,000000,59.91,61.85,59.29,61.19,1787283,0
+RYAN.US,D,20250801,000000,58.6,59.99,55.77,57.85,4994995,0
+RYAN.US,D,20250804,000000,58.53,58.9,57.55,57.82,1841400,0
+RYAN.US,D,20250805,000000,57.9,58.32,57.12,57.77,1115563,0
+RYAN.US,D,20250806,000000,57.885,58.155,57.2101,57.37,1260603,0
+RYAN.US,D,20250807,000000,57.47,59.61,57.16,59.55,2848852,0
+RYAN.US,D,20250808,000000,59.79,59.79,58.02,58.49,1344982,0
+RYAN.US,D,20250811,000000,58.58,59.34,58.27,59.09,1104720,0
+RYAN.US,D,20250812,000000,59.7599,59.97,58.545,59.55,1213946,0
+RYAN.US,D,20250813,000000,59.745,61.05,59.33,60.96,995210,0
+RYAN.US,D,20250814,000000,60.615,61.0199,59.46,59.51,1417622,0
+RYAN.US,D,20250815,000000,59.665,60.175,59.04,59.12,731805,0
+RYAN.US,D,20250818,000000,58.84,59.2,58.405,59.02,1318039,0
+RYAN.US,D,20250819,000000,59.155,59.85,58.705,59.2,1330534,0
+RYAN.US,D,20250820,000000,59.26,59.995,59.06,59.76,1055666,0
+RYAN.US,D,20250821,000000,59.675,60.34,59.05,59.83,1075486,0
+RYAN.US,D,20250822,000000,60.11,60.13,58.85,59.04,950973,0
+RYAN.US,D,20250825,000000,58.83,58.89,58.02,58.05,863170,0
+RYAN.US,D,20250826,000000,58.15,58.15,57.325,57.71,1148097,0
+RYAN.US,D,20250827,000000,57.71,58.315,57.2735,57.4,1644984,0
+RYAN.US,D,20250828,000000,57.81,57.81,56.5,56.65,858788,0
+RYAN.US,D,20250829,000000,57.01,57.555,56.32,56.53,992980,0
+RYAN.US,D,20250902,000000,56.37,56.62,55.14,55.43,968427,0
+RYAN.US,D,20250903,000000,55.36,55.67,54.95,54.99,970118,0
+RYAN.US,D,20250904,000000,55.16,55.5,54.6641,54.97,899031,0
+RYAN.US,D,20250905,000000,54.84,55.24,53.99,54.39,1484706,0
+RYAN.US,D,20250908,000000,54.745,54.745,53.72,54.09,1277024,0
+RYAN.US,D,20250909,000000,53.51,53.99,52.61,52.62,1283010,0
+RYAN.US,D,20250910,000000,52.35,52.5475,50.08,50.98,2740068,0
+RYAN.US,D,20250911,000000,51.82,51.89,50.99,51.69,1903507,0
+RYAN.US,D,20250912,000000,51.315,52.12,51.315,51.62,1837735,0
+RYAN.US,D,20250915,000000,53.05,53.77,50.79,51.71,2641517,0
+RYAN.US,D,20250916,000000,52.09,52.8,51.67,52.59,2129016,0
+RYAN.US,D,20250917,000000,53.66,54.61,53.18,53.4,2481254,0
+RYAN.US,D,20250918,000000,53.37,53.37,52.39,53.12,2497407,0
+RYAN.US,D,20250919,000000,52.65,53.53,52.1,53.28,5257758,0
+RYAN.US,D,20250922,000000,53.15,53.98,52.5,53.91,1421574,0
+RYAN.US,D,20250923,000000,54.115,54.7,53.671,54.48,1636675,0
+RYAN.US,D,20250924,000000,54.5,55.9,54.35,55.24,2112597,0
+RYAN.US,D,20250925,000000,55.66,55.71,53.36,54.56,2073736,0
+RYAN.US,D,20250926,000000,55.16,56.32,54.795,55.58,2003931,0
+RYAN.US,D,20250929,000000,55.03,56.19,55,55.85,1306532,0
+RYAN.US,D,20250930,000000,55.705,56.5,55.705,56.36,1208393,0
+RYAN.US,D,20251001,000000,56.39,56.39,54.41,54.47,1546178,0
+RYAN.US,D,20251002,000000,54.385,55.97,53.7101,55.87,1201072,0
+RYAN.US,D,20251003,000000,55.96,58.05,55.7121,57.84,1555267,0
+RYAN.US,D,20251006,000000,57.66,58.28,56.64,57.82,2189653,0
+RYAN.US,D,20251007,000000,58.2,59.185,57.42,58.21,1416659,0
+RYAN.US,D,20251008,000000,58.38,58.5,57.42,58.29,1413819,0
+RYAN.US,D,20251009,000000,56.14,56.815,55.4,55.63,2067073,0
+RYAN.US,D,20251010,000000,56.2,56.22,55.16,55.21,1249769,0
+RYAN.US,D,20251013,000000,55.1,55.29,54.24,54.44,1880457,0
+RYAN.US,D,20251014,000000,54.43,56.585,54.43,56.4,1555425,0
+RYAN.US,D,20251015,000000,56.325,56.37,54.47,54.5,1753448,0
+RYAN.US,D,20251016,000000,54.57,54.57,51.69,52.22,2361735,0
+RYAN.US,D,20251017,000000,52.31,53.26,52.23,52.88,1577431,0
+RYAN.US,D,20251020,000000,52.95,53.07,51.97,52.53,929076,0
+RYAN.US,D,20251021,000000,52.5,53.72,52.1,53.13,999174,0
+RYAN.US,D,20251022,000000,53.135,53.53,52.435,52.97,997275,0
+RYAN.US,D,20251023,000000,52.97,53.325,52.6325,53.12,851376,0
+RYAN.US,D,20251024,000000,53.205,53.69,53.02,53.22,883985,0
+RYAN.US,D,20251027,000000,52.97,53.86,52.97,53.53,813837,0
+RYAN.US,D,20251028,000000,53.38,53.43,51.71,51.97,1430155,0
+RYAN.US,D,20251029,000000,51.31,52,50.75,50.87,1851697,0
+RYAN.US,D,20251030,000000,51.105,51.5,50.29,50.68,1897661,0
+RYAN.US,D,20251031,000000,53.015,55.11,51.62,54.8,4951671,0
+RYAN.US,D,20251103,000000,53.78,54.61,53.18,53.3,2557025,0
+RYAN.US,D,20251104,000000,52.89,55.16,52.77,55.03,2202334,0
+RYAN.US,D,20251105,000000,55.17,56.43,54.93,55.42,2423579,0
+RYAN.US,D,20251106,000000,55.625,57.08,54.94,56.94,1561295,0
+RYAN.US,D,20251107,000000,57.46,58.94,57.1705,58.06,2092051,0
+RYAN.US,D,20251110,000000,57.585,57.82,56.31,57.13,1234086,0
+RYAN.US,D,20251111,000000,57.495,58.37,57.23,57.85,837373,0
+RYAN.US,D,20251112,000000,57.825,58.085,56.92,57.24,1141014,0
+RYAN.US,D,20251113,000000,56.48,57.83,56.39,56.86,999928,0
+RYAN.US,D,20251114,000000,56.66,57.25,55.84,56.45,980328,0
+RYAN.US,D,20251117,000000,56.38,57.085,56.2,56.59,759416,0
+RYAN.US,D,20251118,000000,54.92,57.64,54.92,56.95,1027263,0
+RYAN.US,D,20251119,000000,56.555,57.49,55.57,56.01,1241117,0
+RYAN.US,D,20251120,000000,56.025,57.03,55.54,56.76,1176623,0
+RYAN.US,D,20251121,000000,56.99,57.84,56.38,57.31,927893,0
+RYAN.US,D,20251124,000000,56.68,57.67,56.59,56.88,1304752,0
+RYAN.US,D,20251125,000000,57.18,58.45,57.1,58.12,989276,0
+RYAN.US,D,20251126,000000,57.92,58.775,57.74,58.09,774332,0
+RYAN.US,D,20251128,000000,58.205,58.91,57.92,58.07,602776,0
+RYAN.US,D,20251201,000000,57.644,58.71,57.644,58.38,1241959,0
+RYAN.US,D,20251202,000000,57.7,58.39,56.42,56.43,923843,0
+RYAN.US,D,20251203,000000,57.3,57.3,55.61,56.85,1082367,0
+RYAN.US,D,20251204,000000,56.59,57.505,55.11,56.15,1373117,0
+RYAN.US,D,20251205,000000,55.77,56.28,54.52,55.14,1290828,0
+RYAN.US,D,20251208,000000,53.859,55.19,53.47,53.86,1738894,0
+RYAN.US,D,20251209,000000,53.905,54.405,52.73,52.77,1466684,0
+RYAN.US,D,20251210,000000,52.56,53.03,51.42,51.98,2492542,0
+RYAN.US,D,20251211,000000,51.79,54.2,51.79,54.15,1375638,0
+RYAN.US,D,20251212,000000,53.88,56,53.61,54.22,2048011,0
+RYAN.US,D,20251215,000000,54.1,54.64,53.75,54.19,1984925,0
+RYAN.US,D,20251216,000000,53.985,54.04,52.09,53,1445723,0
+RYAN.US,D,20251217,000000,52.685,53.85,52.66,53.07,1650032,0
+RYAN.US,D,20251218,000000,53.095,54.2,52.6,54.16,1499386,0
+RYAN.US,D,20251219,000000,53.95,54.25,52.75,52.87,2660707,0
+RYAN.US,D,20251222,000000,52.52,53.445,51.96,52.01,1582465,0
+RYAN.US,D,20251223,000000,52.25,52.44,51.53,51.72,1429266,0
+RYAN.US,D,20251224,000000,51.75,52.19,51.56,51.85,465408,0
+RYAN.US,D,20251226,000000,51.8,52.28,51.55,51.82,753638,0
+RYAN.US,D,20251229,000000,51.69,52.165,51.5,51.84,1081091,0
+RYAN.US,D,20251230,000000,51.665,52.775,51.25,52.46,1312994,0
+RYAN.US,D,20251231,000000,52.85,52.85,51.58,51.63,1014150,0
+RYAN.US,D,20260102,000000,51.94,51.94,50.45,50.61,1340778,0
+RYAN.US,D,20260105,000000,50.5,53.07,50.37,52.91,1567250,0
+RYAN.US,D,20260106,000000,52.645,53.4927,52,52.94,1374436,0
+RYAN.US,D,20260107,000000,52.3501,52.86,50.28,50.3,1365223,0
+RYAN.US,D,20260108,000000,50.45,51.532,50.135,50.29,1281581,0
+RYAN.US,D,20260109,000000,50.745,51.56,50.27,50.8,1117175,0
+RYAN.US,D,20260112,000000,51.11,51.22,50.375,50.75,910798,0
+RYAN.US,D,20260113,000000,50.64,51.5,49.93,50.48,1538209,0
+RYAN.US,D,20260114,000000,49.93,50.8,49.88,50.17,1119158,0
+RYAN.US,D,20260115,000000,49.95,51.02,49.95,50.75,977671,0
+RYAN.US,D,20260116,000000,51.1,51.58,50.65,51.48,824434,0
+RYAN.US,D,20260120,000000,51.735,53.27,51.47,52.19,2515342,0
+RYAN.US,D,20260121,000000,52.16,52.64,48.9,50.14,2274417,0
+RYAN.US,D,20260122,000000,50,50.51,49.625,50.4,1012492,0
+RYAN.US,D,20260123,000000,50.01,50.515,49.95,50,1346894,0
+RYAN.US,D,20260126,000000,50.25,50.82,49.87,50.22,1002433,0
+RYAN.US,D,20260127,000000,49.32,49.625,46.18,46.58,2767582,0
+RYAN.US,D,20260128,000000,46.515,48.32,46.18,47.55,1548723,0
+RYAN.US,D,20260129,000000,47.775,48.26,46.66,47.3,1286494,0
+RYAN.US,D,20260130,000000,47.12,48.515,46.61,48.28,1999084,0
+RYAN.US,D,20260202,000000,48.715,49.46,47.4102,47.5,1490424,0
+RYAN.US,D,20260203,000000,47.46,48,46.255,46.95,1586432,0
+RYAN.US,D,20260204,000000,47.33,48.21,46.595,47.62,1618397,0
+RYAN.US,D,20260205,000000,47.745,48.79,46.92,47.01,1115091,0
+RYAN.US,D,20260206,000000,47.175,48.145,47.175,47.52,1226583,0
+RYAN.US,D,20260209,000000,48.37,48.55,43.08,43.78,1915303,0
+RYAN.US,D,20260210,000000,44.62,46.18,44.0131,44.88,3186433,0
+RYAN.US,D,20260211,000000,45.2,45.2,42.77,43.05,3841941,0
+RYAN.US,D,20260212,000000,43.05,44.81,42.56,44.38,3379232,0
+RYAN.US,D,20260213,000000,39.4,40.35,37.29,38.71,7506687,0
+RYAN.US,D,20260217,000000,39.205,40.2,38.01,39.69,4772018,0
+RYAN.US,D,20260218,000000,40,40.665,39.64,40.35,4858868,0
diff --git a/daily/us/nyse stocks/2/sa.us.txt b/daily/us/nyse stocks/2/sa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..869a35e3b60417eec9c99e6c8ea99c9e31f0c6f9
--- /dev/null
+++ b/daily/us/nyse stocks/2/sa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SA.US,D,20050225,000000,3,3.05,2.97,2.98,21000,0
+SA.US,D,20050228,000000,2.99,3,2.9,3,34600,0
+SA.US,D,20050301,000000,2.91,2.99,2.9,2.94,6700,0
+SA.US,D,20050302,000000,2.95,2.95,2.78,2.84,59800,0
+SA.US,D,20050303,000000,2.8,2.9,2.8,2.9,8200,0
+SA.US,D,20050304,000000,2.92,3.03,2.83,2.86,37400,0
+SA.US,D,20050307,000000,2.95,3.05,2.88,2.93,37700,0
+SA.US,D,20050308,000000,3,3,2.88,2.92,27400,0
+SA.US,D,20050309,000000,2.97,2.98,2.94,2.96,10400,0
+SA.US,D,20050310,000000,2.98,2.98,2.86,2.88,39000,0
+SA.US,D,20050311,000000,2.88,2.97,2.88,2.91,32400,0
+SA.US,D,20050314,000000,2.85,2.93,2.85,2.9,34700,0
+SA.US,D,20050315,000000,2.91,3,2.9,3,40300,0
+SA.US,D,20050316,000000,2.99,2.99,2.92,2.96,10400,0
+SA.US,D,20050317,000000,2.9,2.93,2.9,2.92,10600,0
+SA.US,D,20050318,000000,2.9,2.92,2.82,2.82,77700,0
+SA.US,D,20050321,000000,2.82,2.93,2.74,2.75,32300,0
+SA.US,D,20050322,000000,2.84,2.84,2.7,2.72,14700,0
+SA.US,D,20050323,000000,2.74,2.76,2.71,2.73,2600,0
+SA.US,D,20050324,000000,2.69,2.72,2.65,2.65,15800,0
+SA.US,D,20050328,000000,2.66,2.72,2.66,2.71,7700,0
+SA.US,D,20050329,000000,2.66,2.74,2.64,2.65,27800,0
+SA.US,D,20050330,000000,2.72,2.72,2.63,2.63,600,0
+SA.US,D,20050331,000000,2.71,2.76,2.6,2.76,9600,0
+SA.US,D,20050401,000000,2.78,2.78,2.7,2.7,10800,0
+SA.US,D,20050404,000000,2.7,2.75,2.5,2.75,41100,0
+SA.US,D,20050405,000000,2.72,2.72,2.58,2.66,19900,0
+SA.US,D,20050406,000000,2.61,2.66,2.55,2.55,19400,0
+SA.US,D,20050407,000000,2.62,2.65,2.55,2.6,2900,0
+SA.US,D,20050408,000000,2.59,2.63,2.59,2.6,2400,0
+SA.US,D,20050411,000000,2.62,2.64,2.56,2.6,9600,0
+SA.US,D,20050412,000000,2.57,2.57,2.44,2.51,45200,0
+SA.US,D,20050413,000000,2.5,2.5,2.5,2.5,4400,0
+SA.US,D,20050414,000000,2.46,2.52,2.38,2.44,58900,0
+SA.US,D,20050415,000000,2.34,2.38,2.34,2.35,53900,0
+SA.US,D,20050418,000000,2.3,2.35,2.3,2.33,19000,0
+SA.US,D,20050419,000000,2.33,2.5,2.3,2.5,37500,0
+SA.US,D,20050420,000000,2.5,2.55,2.48,2.49,47200,0
+SA.US,D,20050421,000000,2.47,2.51,2.47,2.51,8300,0
+SA.US,D,20050422,000000,2.47,2.48,2.35,2.38,22300,0
+SA.US,D,20050425,000000,2.35,2.39,2.3,2.33,6900,0
+SA.US,D,20050426,000000,2.44,2.46,2.39,2.39,4200,0
+SA.US,D,20050427,000000,2.39,2.39,2.32,2.35,9300,0
+SA.US,D,20050428,000000,2.3,2.3,2.19,2.25,36600,0
+SA.US,D,20050429,000000,2.24,2.24,2.12,2.18,55400,0
+SA.US,D,20050502,000000,2.22,2.25,2.16,2.16,11500,0
+SA.US,D,20050503,000000,2.15,2.31,2.15,2.26,32700,0
+SA.US,D,20050504,000000,2.24,2.24,2.12,2.2,81800,0
+SA.US,D,20050505,000000,2.17,2.2,2.1,2.15,30000,0
+SA.US,D,20050506,000000,2.11,2.11,1.98,2.08,75400,0
+SA.US,D,20050509,000000,2.05,2.15,2.05,2.1,37000,0
+SA.US,D,20050510,000000,2.1,2.11,2.1,2.1,27000,0
+SA.US,D,20050511,000000,2.06,2.09,2.06,2.09,11000,0
+SA.US,D,20050512,000000,2.05,2.06,1.92,1.97,77500,0
+SA.US,D,20050513,000000,1.92,2.07,1.92,2,31400,0
+SA.US,D,20050516,000000,2,2,1.91,1.91,25000,0
+SA.US,D,20050517,000000,1.95,2.08,1.92,2.06,21600,0
+SA.US,D,20050518,000000,2.15,2.45,2,2.23,36200,0
+SA.US,D,20050519,000000,2.33,2.33,2.23,2.28,97400,0
+SA.US,D,20050520,000000,2.25,2.32,2.23,2.23,10000,0
+SA.US,D,20050523,000000,2.25,2.28,2.18,2.27,14000,0
+SA.US,D,20050524,000000,2.27,2.27,2.17,2.27,27700,0
+SA.US,D,20050525,000000,2.25,2.25,2.18,2.23,20600,0
+SA.US,D,20050526,000000,2.18,2.19,2.07,2.19,6100,0
+SA.US,D,20050527,000000,2.15,2.25,2.09,2.2,32400,0
+SA.US,D,20050531,000000,2.16,2.31,2.16,2.31,29600,0
+SA.US,D,20050601,000000,2.33,2.33,2.09,2.2,33800,0
+SA.US,D,20050602,000000,2.22,2.3,2.22,2.26,46800,0
+SA.US,D,20050603,000000,2.27,2.3,2.25,2.28,20900,0
+SA.US,D,20050606,000000,2.29,2.3,2.21,2.24,33100,0
+SA.US,D,20050607,000000,2.25,2.25,2.17,2.18,12700,0
+SA.US,D,20050608,000000,2.18,2.22,2.17,2.2,14200,0
+SA.US,D,20050609,000000,2.18,2.18,2.13,2.17,18000,0
+SA.US,D,20050610,000000,2.19,2.32,2.14,2.29,100200,0
+SA.US,D,20050613,000000,2.31,2.48,2.26,2.39,55100,0
+SA.US,D,20050614,000000,2.41,2.44,2.37,2.37,15300,0
+SA.US,D,20050615,000000,2.44,2.48,2.38,2.48,39100,0
+SA.US,D,20050616,000000,2.55,2.62,2.49,2.55,54300,0
+SA.US,D,20050617,000000,2.5,2.64,2.5,2.62,96800,0
+SA.US,D,20050620,000000,2.62,2.7,2.57,2.59,27900,0
+SA.US,D,20050621,000000,2.58,2.69,2.5,2.69,34100,0
+SA.US,D,20050622,000000,2.61,2.64,2.56,2.6,12100,0
+SA.US,D,20050623,000000,2.6,2.6,2.54,2.54,8500,0
+SA.US,D,20050624,000000,2.6,2.61,2.55,2.58,14300,0
+SA.US,D,20050627,000000,2.53,2.55,2.53,2.55,13300,0
+SA.US,D,20050628,000000,2.52,2.52,2.45,2.45,9400,0
+SA.US,D,20050629,000000,2.43,2.58,2.42,2.49,44800,0
+SA.US,D,20050630,000000,2.52,2.58,2.49,2.56,51500,0
+SA.US,D,20050701,000000,2.5,2.7,2.47,2.63,22800,0
+SA.US,D,20050705,000000,2.65,2.65,2.54,2.64,100900,0
+SA.US,D,20050706,000000,2.63,2.67,2.61,2.64,40500,0
+SA.US,D,20050707,000000,2.95,3.1,2.85,3,923200,0
+SA.US,D,20050708,000000,3.2,3.25,3.09,3.16,309000,0
+SA.US,D,20050711,000000,3.25,3.35,3.16,3.25,281600,0
+SA.US,D,20050712,000000,3.26,3.3,3.2,3.21,165700,0
+SA.US,D,20050713,000000,3.21,3.21,3.16,3.2,76100,0
+SA.US,D,20050714,000000,3.24,3.24,3.15,3.15,124100,0
+SA.US,D,20050715,000000,3.15,3.19,3.15,3.16,79500,0
+SA.US,D,20050718,000000,3.2,3.74,3.16,3.66,254500,0
+SA.US,D,20050719,000000,3.6,3.7,3.46,3.55,149400,0
+SA.US,D,20050720,000000,3.59,3.6,3.51,3.52,65800,0
+SA.US,D,20050721,000000,3.52,3.6,3.52,3.55,22200,0
+SA.US,D,20050722,000000,3.55,3.55,3.51,3.54,23300,0
+SA.US,D,20050725,000000,3.51,3.52,3.38,3.38,99000,0
+SA.US,D,20050726,000000,3.38,3.4,3.23,3.27,60400,0
+SA.US,D,20050727,000000,3.25,3.34,3.25,3.31,101200,0
+SA.US,D,20050728,000000,3.36,3.42,3.31,3.42,38800,0
+SA.US,D,20050729,000000,3.37,3.45,3.33,3.45,35000,0
+SA.US,D,20050801,000000,3.4,3.49,3.36,3.48,32400,0
+SA.US,D,20050802,000000,3.49,3.49,3.44,3.46,53800,0
+SA.US,D,20050803,000000,3.47,3.5,3.41,3.48,62300,0
+SA.US,D,20050804,000000,3.48,3.5,3.45,3.49,25700,0
+SA.US,D,20050805,000000,3.43,3.46,3.41,3.44,21400,0
+SA.US,D,20050808,000000,3.42,3.48,3.42,3.42,22500,0
+SA.US,D,20050809,000000,3.42,3.45,3.36,3.37,27300,0
+SA.US,D,20050810,000000,3.4,3.48,3.36,3.44,27400,0
+SA.US,D,20050811,000000,3.49,3.62,3.45,3.6,41100,0
+SA.US,D,20050812,000000,3.6,3.6,3.51,3.53,61400,0
+SA.US,D,20050815,000000,3.52,3.58,3.5,3.53,51000,0
+SA.US,D,20050816,000000,3.56,3.63,3.56,3.63,37200,0
+SA.US,D,20050817,000000,3.64,3.74,3.6,3.64,45400,0
+SA.US,D,20050818,000000,3.65,3.75,3.65,3.66,55300,0
+SA.US,D,20050819,000000,3.55,3.72,3.55,3.62,58400,0
+SA.US,D,20050822,000000,3.61,3.61,3.55,3.61,19400,0
+SA.US,D,20050823,000000,3.61,3.66,3.6,3.66,36200,0
+SA.US,D,20050824,000000,3.65,3.68,3.6,3.62,48300,0
+SA.US,D,20050825,000000,3.62,3.65,3.6,3.65,8800,0
+SA.US,D,20050826,000000,3.64,3.65,3.56,3.6,16100,0
+SA.US,D,20050829,000000,3.7,3.73,3.58,3.6,35500,0
+SA.US,D,20050830,000000,3.53,3.56,3.51,3.55,38800,0
+SA.US,D,20050831,000000,3.51,3.6,3.5,3.56,48800,0
+SA.US,D,20050901,000000,3.58,3.74,3.58,3.74,42600,0
+SA.US,D,20050902,000000,3.77,3.77,3.66,3.73,30100,0
+SA.US,D,20050906,000000,3.79,3.9,3.65,3.9,35900,0
+SA.US,D,20050907,000000,3.88,3.88,3.78,3.8,13800,0
+SA.US,D,20050908,000000,3.79,3.83,3.65,3.79,28900,0
+SA.US,D,20050909,000000,3.82,3.87,3.81,3.87,36800,0
+SA.US,D,20050912,000000,3.84,3.98,3.84,3.98,27900,0
+SA.US,D,20050913,000000,3.98,3.98,3.88,3.95,18300,0
+SA.US,D,20050914,000000,3.99,4.19,3.91,4.18,68500,0
+SA.US,D,20050915,000000,4.6,4.75,4.41,4.69,218800,0
+SA.US,D,20050916,000000,4.84,4.88,4.65,4.69,194700,0
+SA.US,D,20050919,000000,4.89,5.1,4.85,4.96,191100,0
+SA.US,D,20050920,000000,5.04,5.05,4.87,4.9,74100,0
+SA.US,D,20050921,000000,4.96,5.03,4.86,4.99,93000,0
+SA.US,D,20050922,000000,4.93,5.04,4.7,4.98,147200,0
+SA.US,D,20050923,000000,4.98,4.98,4.3,4.5,247700,0
+SA.US,D,20050926,000000,4.25,4.53,4.24,4.48,119000,0
+SA.US,D,20050927,000000,4.74,5.1,4.6,5,448000,0
+SA.US,D,20050928,000000,5.2,5.44,5.11,5.37,481900,0
+SA.US,D,20050929,000000,5.5,5.74,5.4,5.67,251700,0
+SA.US,D,20050930,000000,5.98,6.08,5.77,5.99,355800,0
+SA.US,D,20051003,000000,5.99,6,5.57,5.75,269200,0
+SA.US,D,20051004,000000,5.65,5.94,5.65,5.78,113100,0
+SA.US,D,20051005,000000,5.71,5.8,5.6,5.7,103500,0
+SA.US,D,20051006,000000,5.78,6.35,5.69,6.2,416100,0
+SA.US,D,20051007,000000,6.25,6.3,5.85,5.96,265400,0
+SA.US,D,20051010,000000,6.09,6.35,6.02,6.35,208900,0
+SA.US,D,20051011,000000,6.41,6.41,6.06,6.22,153600,0
+SA.US,D,20051012,000000,6.22,6.26,5.67,5.72,249500,0
+SA.US,D,20051013,000000,5.6,5.74,5.5,5.7,157600,0
+SA.US,D,20051014,000000,5.51,5.7,5.46,5.6,99000,0
+SA.US,D,20051017,000000,5.68,5.84,5.66,5.74,75400,0
+SA.US,D,20051018,000000,5.74,5.84,5.72,5.76,55200,0
+SA.US,D,20051019,000000,5.67,5.67,5.2,5.3,196700,0
+SA.US,D,20051020,000000,5.3,5.3,4.6,4.87,408900,0
+SA.US,D,20051021,000000,4.77,5.09,4.76,5.04,157500,0
+SA.US,D,20051024,000000,4.97,5.14,4.95,5.06,61100,0
+SA.US,D,20051025,000000,5.08,5.66,5.08,5.37,113400,0
+SA.US,D,20051026,000000,5.55,5.55,5.3,5.31,71600,0
+SA.US,D,20051027,000000,5.49,5.49,5.21,5.23,44500,0
+SA.US,D,20051028,000000,5.44,5.44,5.23,5.37,43800,0
+SA.US,D,20051031,000000,5.26,5.41,5.2,5.32,61400,0
+SA.US,D,20051101,000000,5.4,5.4,5.07,5.17,78300,0
+SA.US,D,20051102,000000,5.18,5.38,5.11,5.31,54900,0
+SA.US,D,20051103,000000,5.3,5.3,5.23,5.24,36300,0
+SA.US,D,20051104,000000,5.02,5.35,5.02,5.31,61500,0
+SA.US,D,20051107,000000,5.31,5.4,5.15,5.35,65800,0
+SA.US,D,20051108,000000,5.26,5.29,5.12,5.24,19000,0
+SA.US,D,20051109,000000,5.31,5.5,5.31,5.5,87100,0
+SA.US,D,20051110,000000,5.55,5.78,5.5,5.51,55600,0
+SA.US,D,20051111,000000,5.55,5.63,5.4,5.59,33900,0
+SA.US,D,20051114,000000,5.5,5.88,5.5,5.82,64000,0
+SA.US,D,20051115,000000,5.89,5.89,5.76,5.86,84000,0
+SA.US,D,20051116,000000,5.91,6.18,5.81,6.13,133900,0
+SA.US,D,20051117,000000,6.24,6.59,6.2,6.3,207300,0
+SA.US,D,20051118,000000,6.49,6.49,6.16,6.38,90700,0
+SA.US,D,20051121,000000,6.56,6.75,6.39,6.75,115800,0
+SA.US,D,20051122,000000,6.79,6.97,6.73,6.89,139300,0
+SA.US,D,20051123,000000,6.89,6.9,6.71,6.9,83300,0
+SA.US,D,20051125,000000,7.03,7.03,6.8,6.9,40000,0
+SA.US,D,20051128,000000,6.94,7.01,6.8,6.98,66100,0
+SA.US,D,20051129,000000,6.99,6.99,6.75,6.84,86000,0
+SA.US,D,20051130,000000,6.35,6.69,6,6.55,178600,0
+SA.US,D,20051201,000000,6.48,7,6.47,6.74,120800,0
+SA.US,D,20051202,000000,6.7,6.73,6.49,6.51,94800,0
+SA.US,D,20051205,000000,6.5,6.5,6.11,6.22,175500,0
+SA.US,D,20051206,000000,6.12,6.71,6.11,6.4,197200,0
+SA.US,D,20051207,000000,6.6,6.72,6.58,6.72,150900,0
+SA.US,D,20051208,000000,6.72,7.13,6.54,6.96,152100,0
+SA.US,D,20051209,000000,7.2,7.25,6.9,7.01,242600,0
+SA.US,D,20051212,000000,7.24,7.43,7.06,7.3,284900,0
+SA.US,D,20051213,000000,7.34,7.34,6.85,6.98,191800,0
+SA.US,D,20051214,000000,7.01,7.44,6.98,7.19,323300,0
+SA.US,D,20051215,000000,7.27,7.43,7.14,7.38,184800,0
+SA.US,D,20051216,000000,7.45,8.22,7.41,8.17,368900,0
+SA.US,D,20051219,000000,8.78,9.06,8.24,8.67,397300,0
+SA.US,D,20051220,000000,8.67,8.7,7.82,8.15,277100,0
+SA.US,D,20051221,000000,8.15,8.7,7.83,8.66,220700,0
+SA.US,D,20051222,000000,8.76,9.85,8.76,9.85,309100,0
+SA.US,D,20051223,000000,9.89,9.89,9.35,9.61,222500,0
+SA.US,D,20051227,000000,10,10.49,9.86,9.97,268900,0
+SA.US,D,20051228,000000,10.05,10.35,9.91,10.33,246100,0
+SA.US,D,20051229,000000,10.4,10.42,9.8,10.04,181300,0
+SA.US,D,20051230,000000,10.09,10.09,9.4,9.4,319200,0
+SA.US,D,20060103,000000,9.8,10.13,9.69,9.76,357900,0
+SA.US,D,20060104,000000,9.9,9.9,9,9.24,402700,0
+SA.US,D,20060105,000000,8.75,9.02,8.69,8.9,376500,0
+SA.US,D,20060106,000000,9.21,9.49,9.19,9.49,224700,0
+SA.US,D,20060109,000000,9.49,9.73,9.21,9.37,251100,0
+SA.US,D,20060110,000000,9.49,9.78,9.43,9.78,282600,0
+SA.US,D,20060111,000000,9.78,10,9.66,10,224100,0
+SA.US,D,20060112,000000,10,10,9.7,9.85,171800,0
+SA.US,D,20060113,000000,9.85,10,9.75,9.84,224500,0
+SA.US,D,20060117,000000,9.8,9.8,9.26,9.3,305300,0
+SA.US,D,20060118,000000,9.08,9.08,8.51,8.72,403700,0
+SA.US,D,20060119,000000,8.94,9.24,8.9,9.17,205200,0
+SA.US,D,20060120,000000,9.35,9.39,8.84,8.98,175500,0
+SA.US,D,20060123,000000,8.98,9.03,8.7,8.85,122200,0
+SA.US,D,20060124,000000,8.57,8.66,8.3,8.46,329200,0
+SA.US,D,20060125,000000,8.58,8.88,8.5,8.78,173700,0
+SA.US,D,20060126,000000,8.7,9,8.5,8.97,148700,0
+SA.US,D,20060127,000000,8.99,9.27,8.9,9.19,221300,0
+SA.US,D,20060130,000000,9.38,9.61,9.19,9.53,193000,0
+SA.US,D,20060131,000000,9.7,9.79,9.3,9.5,174100,0
+SA.US,D,20060201,000000,9.5,9.52,9,9.11,116500,0
+SA.US,D,20060202,000000,9.11,9.2,8.85,8.95,130200,0
+SA.US,D,20060203,000000,8.96,8.96,8.6,8.67,116500,0
+SA.US,D,20060206,000000,8.56,8.73,8.55,8.71,94100,0
+SA.US,D,20060207,000000,8.61,8.65,7.7,7.89,323200,0
+SA.US,D,20060208,000000,7.86,7.89,7.51,7.72,303200,0
+SA.US,D,20060209,000000,7.71,8.18,7.7,8.05,169000,0
+SA.US,D,20060210,000000,8.04,8.04,7.6,7.7,123500,0
+SA.US,D,20060213,000000,7.75,7.78,6.9,7.09,301200,0
+SA.US,D,20060214,000000,6.85,7.13,6.8,7.09,171900,0
+SA.US,D,20060215,000000,7.1,7.1,6.8,6.82,158600,0
+SA.US,D,20060216,000000,6.86,7.29,6.69,7.29,191100,0
+SA.US,D,20060217,000000,7.6,7.98,7.52,7.88,199000,0
+SA.US,D,20060221,000000,7.98,8.39,7.98,8.17,173200,0
+SA.US,D,20060222,000000,8.29,8.34,8.2,8.29,80300,0
+SA.US,D,20060223,000000,8.36,8.37,7.5,7.74,153700,0
+SA.US,D,20060224,000000,7.75,8.19,7.62,7.79,141300,0
+SA.US,D,20060227,000000,7.79,8.15,7.79,7.84,103300,0
+SA.US,D,20060228,000000,7.92,7.92,7.47,7.64,132900,0
+SA.US,D,20060301,000000,7.64,7.72,7.5,7.61,147600,0
+SA.US,D,20060302,000000,7.61,8.29,7.61,8.23,146700,0
+SA.US,D,20060303,000000,8.33,8.33,8.1,8.2,92100,0
+SA.US,D,20060306,000000,8.2,8.3,7.75,8.02,116300,0
+SA.US,D,20060307,000000,8.02,8.02,7.63,7.76,70900,0
+SA.US,D,20060308,000000,7.61,7.8,7.51,7.74,168100,0
+SA.US,D,20060309,000000,7.8,7.99,7.73,7.75,135000,0
+SA.US,D,20060310,000000,7.72,8.19,7.63,8.04,75300,0
+SA.US,D,20060313,000000,8.14,8.19,8,8.13,85300,0
+SA.US,D,20060314,000000,8.05,8.24,8.05,8.24,62000,0
+SA.US,D,20060315,000000,8.32,8.36,8.05,8.15,67300,0
+SA.US,D,20060316,000000,8.11,8.18,8.01,8.05,33000,0
+SA.US,D,20060317,000000,7.9,8,7.81,7.95,36600,0
+SA.US,D,20060320,000000,7.9,7.9,7.56,7.75,113000,0
+SA.US,D,20060321,000000,7.62,7.72,7.55,7.61,69700,0
+SA.US,D,20060322,000000,7.51,7.57,7.31,7.35,106200,0
+SA.US,D,20060323,000000,7.33,7.33,7.17,7.27,104300,0
+SA.US,D,20060324,000000,7.35,8.1,7.26,8.02,211900,0
+SA.US,D,20060327,000000,8.2,8.93,8.18,8.93,357400,0
+SA.US,D,20060328,000000,8.93,8.93,8.4,8.69,124000,0
+SA.US,D,20060329,000000,8.55,8.78,8.15,8.74,169000,0
+SA.US,D,20060330,000000,9,9.25,8.79,8.81,229400,0
+SA.US,D,20060331,000000,8.78,9.07,8.6,8.9,122000,0
+SA.US,D,20060403,000000,9,9.12,8.6,8.65,143100,0
+SA.US,D,20060404,000000,8.5,8.65,8.26,8.58,86000,0
+SA.US,D,20060405,000000,8.58,8.7,8.55,8.6,77800,0
+SA.US,D,20060406,000000,8.85,9.33,8.81,9.3,170200,0
+SA.US,D,20060407,000000,9.3,9.39,8.9,9.02,134200,0
+SA.US,D,20060410,000000,9.2,9.29,8.99,9.01,92900,0
+SA.US,D,20060411,000000,8.99,9.07,8.76,8.85,109800,0
+SA.US,D,20060412,000000,8.55,8.9,8.5,8.54,95000,0
+SA.US,D,20060413,000000,8.56,8.56,8.31,8.47,88000,0
+SA.US,D,20060417,000000,8.72,8.99,8.68,8.95,290900,0
+SA.US,D,20060418,000000,9,9.18,8.83,8.96,261100,0
+SA.US,D,20060419,000000,8.97,9.1,8.71,8.91,206600,0
+SA.US,D,20060420,000000,8.95,8.95,8.55,8.75,143600,0
+SA.US,D,20060421,000000,8.85,9.5,8.67,9.46,234200,0
+SA.US,D,20060424,000000,9.47,9.56,9.06,9.25,148400,0
+SA.US,D,20060425,000000,9.48,10.71,9.41,10.5,337000,0
+SA.US,D,20060426,000000,10.5,10.65,10.03,10.35,242400,0
+SA.US,D,20060427,000000,10,10.35,9.3,10.04,182400,0
+SA.US,D,20060428,000000,10.34,10.5,10,10.4,213300,0
+SA.US,D,20060501,000000,10.7,11.32,10.67,10.9,463500,0
+SA.US,D,20060502,000000,10.99,11.48,10.77,11.35,243000,0
+SA.US,D,20060503,000000,11.7,11.73,11.11,11.2,283400,0
+SA.US,D,20060504,000000,11.25,11.65,11.01,11.42,192100,0
+SA.US,D,20060505,000000,11.45,11.53,11.08,11.35,122400,0
+SA.US,D,20060508,000000,11.1,11.15,10.9,11.1,164400,0
+SA.US,D,20060509,000000,11.33,11.6,11.29,11.41,148900,0
+SA.US,D,20060510,000000,11.2,11.65,11.2,11.62,95300,0
+SA.US,D,20060511,000000,11.67,11.95,11.36,11.48,186400,0
+SA.US,D,20060512,000000,11.32,11.43,10.25,11.13,281500,0
+SA.US,D,20060515,000000,10.9,10.9,9.61,10.02,405000,0
+SA.US,D,20060516,000000,10.17,10.39,9.68,9.82,156600,0
+SA.US,D,20060517,000000,10.05,10.31,8.8,9.1,273200,0
+SA.US,D,20060518,000000,9.3,9.55,8.76,8.9,128800,0
+SA.US,D,20060519,000000,8.77,8.99,8.13,8.72,244300,0
+SA.US,D,20060522,000000,8.45,8.89,8.3,8.8,186700,0
+SA.US,D,20060523,000000,9,9.7,9,9.18,266300,0
+SA.US,D,20060524,000000,9.25,9.25,8.81,9.15,234100,0
+SA.US,D,20060525,000000,9.15,9.62,9,9.56,184800,0
+SA.US,D,20060526,000000,9.95,9.95,9.61,9.89,95300,0
+SA.US,D,20060530,000000,10.08,10.29,9.5,9.64,135700,0
+SA.US,D,20060531,000000,9.74,9.75,9.5,9.62,77500,0
+SA.US,D,20060601,000000,9.22,9.65,8.94,9.61,77900,0
+SA.US,D,20060602,000000,9.86,10.9,9.8,10.85,395000,0
+SA.US,D,20060605,000000,11,11.5,10.54,10.58,320300,0
+SA.US,D,20060606,000000,10.82,10.82,9.95,10.23,201500,0
+SA.US,D,20060607,000000,10.13,10.8,9.79,10.3,188900,0
+SA.US,D,20060608,000000,10.68,10.68,9.8,10.36,221200,0
+SA.US,D,20060609,000000,10.5,11.07,10.5,10.67,170100,0
+SA.US,D,20060612,000000,10.92,10.93,9.9,10.1,194100,0
+SA.US,D,20060613,000000,9.5,9.8,8.51,8.75,401300,0
+SA.US,D,20060614,000000,8.55,9.29,8.55,9.13,191800,0
+SA.US,D,20060615,000000,9.64,10.5,9.64,10.03,219700,0
+SA.US,D,20060616,000000,10.3,10.3,9.9,10.04,150500,0
+SA.US,D,20060619,000000,10,10,9.72,9.75,67100,0
+SA.US,D,20060620,000000,9.75,10.11,9.7,9.85,117900,0
+SA.US,D,20060621,000000,9.95,10.6,9.8,10.6,211600,0
+SA.US,D,20060622,000000,10.75,11.05,10.7,10.8,252500,0
+SA.US,D,20060623,000000,10.8,11.18,10.6,10.86,225500,0
+SA.US,D,20060626,000000,11,11,10.57,10.94,104700,0
+SA.US,D,20060627,000000,11.09,11.22,10.21,10.26,227900,0
+SA.US,D,20060628,000000,9.96,10.34,9.91,10.18,177300,0
+SA.US,D,20060629,000000,10.28,11.07,10.25,11.03,135200,0
+SA.US,D,20060630,000000,11.29,11.74,11.25,11.6,373000,0
+SA.US,D,20060703,000000,12.11,12.49,10.65,12.25,174200,0
+SA.US,D,20060705,000000,12.3,12.5,11.9,12.48,382400,0
+SA.US,D,20060706,000000,12.5,12.63,12.48,12.6,232300,0
+SA.US,D,20060707,000000,12.58,12.64,11.83,12.01,220100,0
+SA.US,D,20060710,000000,11.95,12.25,11.8,12.2,174700,0
+SA.US,D,20060711,000000,12.35,13.49,12.26,13.27,292800,0
+SA.US,D,20060712,000000,13.8,13.9,12.43,12.63,360700,0
+SA.US,D,20060713,000000,12.94,12.94,11.55,12.24,343700,0
+SA.US,D,20060714,000000,12.54,12.95,12,12.3,197100,0
+SA.US,D,20060717,000000,12.17,12.45,11.75,11.8,157600,0
+SA.US,D,20060718,000000,11.76,11.84,11.15,11.42,256600,0
+SA.US,D,20060719,000000,11.5,12.39,11.42,12.28,204700,0
+SA.US,D,20060720,000000,12.28,12.4,11.95,11.96,100000,0
+SA.US,D,20060721,000000,12.05,12.24,11.5,11.69,90300,0
+SA.US,D,20060724,000000,11.36,12.35,11.13,12.25,230000,0
+SA.US,D,20060725,000000,12.33,12.9,12.31,12.69,169700,0
+SA.US,D,20060726,000000,12.8,12.95,12.4,12.91,115300,0
+SA.US,D,20060727,000000,13.87,13.87,12.61,12.7,253400,0
+SA.US,D,20060728,000000,12.67,13.25,12.65,13.18,123200,0
+SA.US,D,20060731,000000,13.18,13.34,12.71,13.34,121100,0
+SA.US,D,20060801,000000,13.44,14.12,13.25,14.07,230300,0
+SA.US,D,20060802,000000,14.33,14.85,14.16,14.6,415400,0
+SA.US,D,20060803,000000,14.43,14.52,14.09,14.28,196300,0
+SA.US,D,20060804,000000,14.01,14.4,13.75,13.76,185200,0
+SA.US,D,20060807,000000,13.68,14.13,13.13,13.57,279000,0
+SA.US,D,20060808,000000,13.5,14.13,13.5,13.73,162200,0
+SA.US,D,20060809,000000,14.08,14.34,13.91,14,186300,0
+SA.US,D,20060810,000000,14,14,13.4,13.47,206800,0
+SA.US,D,20060811,000000,13.48,13.94,13.25,13.43,143200,0
+SA.US,D,20060814,000000,13.28,13.35,12.86,12.94,213200,0
+SA.US,D,20060815,000000,12.81,13.05,12.57,12.75,139900,0
+SA.US,D,20060816,000000,13,13.4,13,13.21,130200,0
+SA.US,D,20060817,000000,13.45,13.47,12.25,12.57,203400,0
+SA.US,D,20060818,000000,12.63,12.82,12.25,12.64,138000,0
+SA.US,D,20060821,000000,12.89,13.69,12.85,13.69,150900,0
+SA.US,D,20060822,000000,13.65,14.54,13.6,14.33,266200,0
+SA.US,D,20060823,000000,14.49,14.9,14.25,14.41,233700,0
+SA.US,D,20060824,000000,14.4,14.51,13.5,13.78,229400,0
+SA.US,D,20060825,000000,13.99,14.5,13.85,14.09,111400,0
+SA.US,D,20060828,000000,14.01,14.1,13.61,13.75,145600,0
+SA.US,D,20060829,000000,13.51,13.97,13.15,13.82,269500,0
+SA.US,D,20060830,000000,14,14.49,13.8,14.17,206500,0
+SA.US,D,20060831,000000,14.47,14.71,14.29,14.61,248800,0
+SA.US,D,20060901,000000,14.7,14.7,14.2,14.46,79100,0
+SA.US,D,20060905,000000,14.7,15.2,14.6,14.99,281400,0
+SA.US,D,20060906,000000,15,15.3,14.55,14.8,197600,0
+SA.US,D,20060907,000000,14.71,14.84,13.99,14.05,242000,0
+SA.US,D,20060908,000000,13.75,14.15,13.25,13.5,373300,0
+SA.US,D,20060911,000000,12,12.81,11,11.33,804000,0
+SA.US,D,20060912,000000,11.94,12.18,11.33,11.51,312100,0
+SA.US,D,20060913,000000,11.61,12.15,11.53,11.83,256000,0
+SA.US,D,20060914,000000,11.89,12,10.5,10.54,404400,0
+SA.US,D,20060915,000000,10.74,11.5,10.21,10.8,364300,0
+SA.US,D,20060918,000000,10.94,11.8,10.9,11.8,228200,0
+SA.US,D,20060919,000000,11.8,12.7,11.65,11.94,398700,0
+SA.US,D,20060920,000000,11.93,12.28,11.32,11.45,240100,0
+SA.US,D,20060921,000000,11.32,11.8,11.01,11.46,172100,0
+SA.US,D,20060922,000000,12.74,12.74,11.51,11.71,219100,0
+SA.US,D,20060925,000000,11.6,11.75,11.25,11.35,174200,0
+SA.US,D,20060926,000000,11.33,11.77,11.2,11.75,141900,0
+SA.US,D,20060927,000000,11.98,12.3,11.62,12.3,161300,0
+SA.US,D,20060928,000000,12.47,12.47,12.06,12.25,141100,0
+SA.US,D,20060929,000000,12.2,12.65,12,12.53,217600,0
+SA.US,D,20061002,000000,12.54,12.69,12.06,12.16,120100,0
+SA.US,D,20061003,000000,12,12,11,11,339300,0
+SA.US,D,20061004,000000,11,11.8,10.5,11.34,478400,0
+SA.US,D,20061005,000000,11.6,11.8,11.23,11.72,274800,0
+SA.US,D,20061006,000000,11.72,11.72,10.65,11.14,411400,0
+SA.US,D,20061009,000000,11,11.4,10.6,11.02,216100,0
+SA.US,D,20061010,000000,10.95,11.21,10.65,10.99,143300,0
+SA.US,D,20061011,000000,10.6,11.15,10.55,10.56,151000,0
+SA.US,D,20061012,000000,10.6,11.07,10.6,11.05,142900,0
+SA.US,D,20061013,000000,11.24,11.55,11.06,11.55,264400,0
+SA.US,D,20061016,000000,11.54,11.82,11.45,11.65,170000,0
+SA.US,D,20061017,000000,11.78,11.78,10.75,11.33,215100,0
+SA.US,D,20061018,000000,11.35,11.43,11.01,11.02,107300,0
+SA.US,D,20061019,000000,11.02,11.67,11.02,11.67,197500,0
+SA.US,D,20061020,000000,11.65,11.75,11.26,11.42,97800,0
+SA.US,D,20061023,000000,11.27,11.32,11.01,11.17,172400,0
+SA.US,D,20061024,000000,11.17,11.48,11,11.33,138500,0
+SA.US,D,20061025,000000,11.3,11.65,11.15,11.63,111700,0
+SA.US,D,20061026,000000,11.89,11.95,11.65,11.67,156200,0
+SA.US,D,20061027,000000,11.69,11.91,11.6,11.66,131300,0
+SA.US,D,20061030,000000,12,12.25,11.84,12,138100,0
+SA.US,D,20061031,000000,12.12,12.7,11.8,12.58,269300,0
+SA.US,D,20061101,000000,13,13.25,12.59,12.93,285400,0
+SA.US,D,20061102,000000,12.78,13.6,12.78,13.46,242500,0
+SA.US,D,20061103,000000,13.5,13.75,13.24,13.47,266100,0
+SA.US,D,20061106,000000,13.07,13.65,13.07,13.32,163800,0
+SA.US,D,20061107,000000,13.32,13.91,13.31,13.43,159200,0
+SA.US,D,20061108,000000,13.13,13.26,12.75,12.95,166500,0
+SA.US,D,20061109,000000,13.2,14.24,13.19,14.01,369700,0
+SA.US,D,20061110,000000,14,14.1,13.66,13.88,141200,0
+SA.US,D,20061113,000000,13.89,14,13.48,13.82,122500,0
+SA.US,D,20061114,000000,13.93,13.98,13.49,13.49,83800,0
+SA.US,D,20061115,000000,13.39,13.94,13.1,13.56,180000,0
+SA.US,D,20061116,000000,13.68,13.72,13.1,13.1,150500,0
+SA.US,D,20061117,000000,12.63,12.94,12.5,12.62,194700,0
+SA.US,D,20061120,000000,12.62,12.81,12.55,12.55,111600,0
+SA.US,D,20061121,000000,12.6,13.25,12.6,13.25,160400,0
+SA.US,D,20061122,000000,13.39,13.53,13.14,13.23,94100,0
+SA.US,D,20061124,000000,13.7,13.83,13.58,13.72,99500,0
+SA.US,D,20061127,000000,13.8,14,13.67,13.7,137000,0
+SA.US,D,20061128,000000,13.6,13.8,13.35,13.72,93900,0
+SA.US,D,20061129,000000,13.66,13.99,13.54,13.93,100400,0
+SA.US,D,20061130,000000,14.02,14.93,14,14.9,375200,0
+SA.US,D,20061201,000000,15,15,14.67,14.88,269100,0
+SA.US,D,20061204,000000,14.89,14.95,14.5,14.78,116300,0
+SA.US,D,20061205,000000,14.84,14.95,14.6,14.72,161100,0
+SA.US,D,20061206,000000,14.36,14.63,13.96,14.06,232500,0
+SA.US,D,20061207,000000,13.81,14.37,13.77,14,210000,0
+SA.US,D,20061208,000000,14.39,14.41,13.85,13.85,129500,0
+SA.US,D,20061211,000000,14.2,14.45,14.01,14.18,78800,0
+SA.US,D,20061212,000000,14.18,14.25,13.87,13.96,69700,0
+SA.US,D,20061213,000000,13.95,14.29,13.73,13.87,103500,0
+SA.US,D,20061214,000000,13.9,14.2,13.88,13.99,82200,0
+SA.US,D,20061215,000000,14.09,14.1,13.14,13.64,266200,0
+SA.US,D,20061218,000000,13.2,13.49,12.5,13,324500,0
+SA.US,D,20061219,000000,13.25,14,13,13.77,167800,0
+SA.US,D,20061220,000000,13.98,13.98,13.49,13.55,96200,0
+SA.US,D,20061221,000000,13.75,13.9,13.42,13.65,102600,0
+SA.US,D,20061222,000000,13.5,13.76,13.45,13.68,90000,0
+SA.US,D,20061226,000000,13.97,14.24,13.62,13.65,103900,0
+SA.US,D,20061227,000000,13.7,14,13.65,13.85,85500,0
+SA.US,D,20061228,000000,14.05,14.34,13.91,14.28,159300,0
+SA.US,D,20061229,000000,14.34,14.35,14.05,14.12,74600,0
+SA.US,D,20070103,000000,14,14,12.8,12.9,454500,0
+SA.US,D,20070104,000000,13.12,13.19,12.46,12.62,264500,0
+SA.US,D,20070105,000000,12.12,12.35,11.5,12.27,293100,0
+SA.US,D,20070108,000000,12.32,12.48,11.96,12.35,133300,0
+SA.US,D,20070109,000000,11.81,12.22,11.74,11.97,171900,0
+SA.US,D,20070110,000000,11.66,11.79,11.42,11.68,154300,0
+SA.US,D,20070111,000000,11.66,12.1,11.66,11.92,137600,0
+SA.US,D,20070112,000000,11.94,12.95,11.94,12.39,176600,0
+SA.US,D,20070116,000000,12.29,12.61,11.58,11.71,441700,0
+SA.US,D,20070117,000000,11.66,12.14,11.6,12.09,140600,0
+SA.US,D,20070118,000000,12,12.3,11.61,11.61,116500,0
+SA.US,D,20070119,000000,11.86,11.98,11.69,11.74,105000,0
+SA.US,D,20070122,000000,11.7,11.95,11.68,11.75,91800,0
+SA.US,D,20070123,000000,12,12.34,12,12.18,113000,0
+SA.US,D,20070124,000000,12.19,12.21,11.93,12.03,120700,0
+SA.US,D,20070125,000000,12.39,12.43,11.95,12.04,138400,0
+SA.US,D,20070126,000000,12.03,12.05,11.75,11.78,85300,0
+SA.US,D,20070129,000000,11.68,11.88,11.02,11.24,224100,0
+SA.US,D,20070130,000000,11.41,11.89,11.1,11.88,271700,0
+SA.US,D,20070131,000000,11.66,12.22,11.63,12.19,140800,0
+SA.US,D,20070201,000000,12.46,12.64,12.24,12.6,176000,0
+SA.US,D,20070202,000000,12.55,12.65,12.3,12.62,127700,0
+SA.US,D,20070205,000000,12.71,13.39,12.7,13.06,207100,0
+SA.US,D,20070206,000000,13.21,13.49,13.11,13.15,107800,0
+SA.US,D,20070207,000000,13.26,13.37,12.95,13.08,189000,0
+SA.US,D,20070208,000000,13.18,13.3,13.05,13.07,147000,0
+SA.US,D,20070209,000000,13.2,13.5,13.2,13.22,122900,0
+SA.US,D,20070212,000000,13.13,13.25,13,13.08,113800,0
+SA.US,D,20070213,000000,13.2,13.35,13.1,13.15,53305,0
+SA.US,D,20070214,000000,13.25,13.4,13.1,13.3,105035,0
+SA.US,D,20070215,000000,13.26,13.67,13.21,13.54,165100,0
+SA.US,D,20070216,000000,13.53,13.53,13.25,13.4,96700,0
+SA.US,D,20070220,000000,13.64,15.25,13.5,15,426200,0
+SA.US,D,20070221,000000,15.25,15.88,14.82,15.7,486700,0
+SA.US,D,20070222,000000,15.75,16.29,15.5,16.2,336500,0
+SA.US,D,20070223,000000,16.62,17,15.78,16.08,302600,0
+SA.US,D,20070226,000000,16.42,17.31,16.36,16.73,446931,0
+SA.US,D,20070227,000000,16.27,17.22,16,16.32,451800,0
+SA.US,D,20070228,000000,16.31,16.82,16,16.07,354900,0
+SA.US,D,20070301,000000,16,16.02,14.5,15.1,502625,0
+SA.US,D,20070302,000000,14.52,15,14.37,14.62,249900,0
+SA.US,D,20070305,000000,14,14.25,12.79,13.98,376900,0
+SA.US,D,20070306,000000,14.12,14.62,14.11,14.51,219300,0
+SA.US,D,20070307,000000,14.64,15.08,14.53,14.79,167100,0
+SA.US,D,20070308,000000,15.03,15.33,14.79,14.83,161800,0
+SA.US,D,20070309,000000,15.06,15.23,14.68,14.8,82600,0
+SA.US,D,20070312,000000,14.75,14.82,13.75,14.55,261900,0
+SA.US,D,20070313,000000,14.6,14.66,13.88,13.91,137100,0
+SA.US,D,20070314,000000,13.85,14.24,13.46,14.2,225900,0
+SA.US,D,20070315,000000,14.2,14.76,14.13,14.61,171200,0
+SA.US,D,20070316,000000,14.84,15.3,14.52,14.72,167700,0
+SA.US,D,20070319,000000,14.83,14.9,14.45,14.45,105500,0
+SA.US,D,20070320,000000,14.59,14.7,14.41,14.49,125800,0
+SA.US,D,20070321,000000,14.59,14.94,14.36,14.94,131600,0
+SA.US,D,20070322,000000,14.98,14.99,14.77,14.98,79000,0
+SA.US,D,20070323,000000,14.99,14.99,14.8,14.8,64900,0
+SA.US,D,20070326,000000,14.85,15.07,14.84,14.99,57100,0
+SA.US,D,20070327,000000,15,15.15,14.8,14.83,80300,0
+SA.US,D,20070328,000000,15,15.08,14.5,14.73,158900,0
+SA.US,D,20070329,000000,14.86,14.86,14.5,14.63,77200,0
+SA.US,D,20070330,000000,14.79,14.89,14.47,14.6,52400,0
+SA.US,D,20070402,000000,14.38,14.65,14.31,14.54,97000,0
+SA.US,D,20070403,000000,14.6,14.87,14.36,14.4,156900,0
+SA.US,D,20070404,000000,14.5,15.07,14.5,15.07,197300,0
+SA.US,D,20070405,000000,15.2,15.5,15.17,15.31,152300,0
+SA.US,D,20070409,000000,15.44,15.8,15.31,15.57,359900,0
+SA.US,D,20070410,000000,15.95,16,15.61,15.61,159500,0
+SA.US,D,20070411,000000,15.7,15.84,15.28,15.51,177900,0
+SA.US,D,20070412,000000,15.63,16.69,15.27,16.64,365400,0
+SA.US,D,20070413,000000,16.99,18.13,16.86,17.78,552500,0
+SA.US,D,20070416,000000,17.93,18.46,17.65,18.19,442300,0
+SA.US,D,20070417,000000,17.96,18.19,17.53,17.69,259400,0
+SA.US,D,20070418,000000,17.85,17.99,17.58,17.8,111500,0
+SA.US,D,20070419,000000,17.52,17.61,17.2,17.2,227300,0
+SA.US,D,20070420,000000,17.79,17.99,17.4,17.64,172000,0
+SA.US,D,20070423,000000,17.69,17.83,17.4,17.67,114600,0
+SA.US,D,20070424,000000,17.66,17.66,16.7,16.73,248600,0
+SA.US,D,20070425,000000,16.66,17,16.66,16.9,104000,0
+SA.US,D,20070426,000000,16.6,16.62,15.91,16.14,223631,0
+SA.US,D,20070427,000000,16.2,16.6,16.2,16.53,130700,0
+SA.US,D,20070430,000000,16.69,16.71,16.03,16.3,92100,0
+SA.US,D,20070501,000000,16.1,16.24,15.76,15.85,207000,0
+SA.US,D,20070502,000000,15.85,16.06,15.75,16,225560,0
+SA.US,D,20070503,000000,16.02,16.6,15.93,16.19,531700,0
+SA.US,D,20070504,000000,16.3,16.49,15.81,16,447200,0
+SA.US,D,20070507,000000,16,16.55,15.96,16.49,268000,0
+SA.US,D,20070508,000000,16.3,16.34,16.05,16.25,131900,0
+SA.US,D,20070509,000000,16.26,16.26,15.9,15.9,145700,0
+SA.US,D,20070510,000000,15.72,15.89,14.96,14.96,271400,0
+SA.US,D,20070511,000000,14.95,15.7,14.95,15.66,295700,0
+SA.US,D,20070514,000000,15.77,15.84,15.33,15.49,119300,0
+SA.US,D,20070515,000000,15.32,16,15.27,15.65,109400,0
+SA.US,D,20070516,000000,15.7,15.7,14.47,14.81,353157,0
+SA.US,D,20070517,000000,14.96,15.04,14.51,14.95,121800,0
+SA.US,D,20070518,000000,15.52,15.75,15.14,15.75,268600,0
+SA.US,D,20070521,000000,15.78,16.23,15.56,15.85,248474,0
+SA.US,D,20070522,000000,15.85,16.08,15.35,15.35,175900,0
+SA.US,D,20070523,000000,15.5,15.83,15.2,15.47,165000,0
+SA.US,D,20070524,000000,15.26,15.43,14.7,14.79,206900,0
+SA.US,D,20070525,000000,14.9,15.11,14.7,15.09,162800,0
+SA.US,D,20070529,000000,15.19,15.43,14.7,14.8,182600,0
+SA.US,D,20070530,000000,14.68,14.8,14.6,14.66,141500,0
+SA.US,D,20070531,000000,14.95,15.6,14.78,15.54,182900,0
+SA.US,D,20070601,000000,16,16.15,15.75,16.1,253100,0
+SA.US,D,20070604,000000,15.6,16.24,15.35,16.18,247700,0
+SA.US,D,20070605,000000,16.18,16.19,15.7,15.99,101800,0
+SA.US,D,20070606,000000,15.8,16.14,15.54,16.1,143200,0
+SA.US,D,20070607,000000,16.9,16.98,16.11,16.53,1284900,0
+SA.US,D,20070608,000000,16.67,16.77,15.9,16.32,665700,0
+SA.US,D,20070611,000000,16.54,16.95,16.03,16.45,488900,0
+SA.US,D,20070612,000000,16.45,16.45,16,16.05,280400,0
+SA.US,D,20070613,000000,16.23,16.75,16.04,16.74,250600,0
+SA.US,D,20070614,000000,16.84,17.6,16.8,17.48,345100,0
+SA.US,D,20070615,000000,17.64,17.85,17.44,17.85,263200,0
+SA.US,D,20070618,000000,18.17,19.6,18.17,19.49,918600,0
+SA.US,D,20070619,000000,18.6,19.97,18.55,19.45,642900,0
+SA.US,D,20070620,000000,19.55,19.6,18.65,18.9,482200,0
+SA.US,D,20070621,000000,18.85,19.36,18.66,18.7,413800,0
+SA.US,D,20070622,000000,19.03,19.2,18.35,18.47,353900,0
+SA.US,D,20070625,000000,18.69,18.9,17.99,18.23,688800,0
+SA.US,D,20070626,000000,18.05,18.54,18.05,18.3,394600,0
+SA.US,D,20070627,000000,18.33,18.84,18.11,18.83,294200,0
+SA.US,D,20070628,000000,19,19.75,19,19.75,289100,0
+SA.US,D,20070629,000000,19.75,20.94,19.7,20.51,528700,0
+SA.US,D,20070702,000000,21.17,21.94,21,21.71,562100,0
+SA.US,D,20070703,000000,21.85,21.99,21.41,21.77,323500,0
+SA.US,D,20070705,000000,22.3,23.39,22.05,23.1,704700,0
+SA.US,D,20070706,000000,23.3,25.19,23.1,25.19,1043600,0
+SA.US,D,20070709,000000,26,26.9,25.85,26.42,1120500,0
+SA.US,D,20070710,000000,26.64,26.65,23.11,23.7,1583600,0
+SA.US,D,20070711,000000,24.16,24.91,23.75,24.75,589100,0
+SA.US,D,20070712,000000,25.46,26.25,25.46,25.9,538300,0
+SA.US,D,20070713,000000,25.98,26,24.94,25.34,325600,0
+SA.US,D,20070716,000000,25.25,25.75,25,25.34,332400,0
+SA.US,D,20070717,000000,25.63,25.75,23.7,23.75,593500,0
+SA.US,D,20070718,000000,23.5,25.98,22.16,25.92,1072200,0
+SA.US,D,20070719,000000,26.2,26.78,25.53,26.34,490100,0
+SA.US,D,20070720,000000,26.37,26.49,25.31,25.8,387300,0
+SA.US,D,20070723,000000,26.6,28.3,26.17,28.24,729800,0
+SA.US,D,20070724,000000,28.5,30.25,26.5,27.21,938300,0
+SA.US,D,20070725,000000,27.3,28.03,25.24,27.95,697600,0
+SA.US,D,20070726,000000,27.75,27.86,25.92,27.25,564100,0
+SA.US,D,20070727,000000,27.49,27.49,26.11,26.9,433300,0
+SA.US,D,20070730,000000,27.25,29.4,26.84,28.81,606700,0
+SA.US,D,20070731,000000,29.2,30.24,29.07,29.21,604800,0
+SA.US,D,20070801,000000,29.15,29.45,28.02,28.62,397700,0
+SA.US,D,20070802,000000,28.6,29.2,27.7,29.2,383500,0
+SA.US,D,20070803,000000,29,30,28.61,29.03,362800,0
+SA.US,D,20070806,000000,28.98,28.98,26.25,28.1,582600,0
+SA.US,D,20070807,000000,27.41,28.24,27,28.04,411000,0
+SA.US,D,20070808,000000,28.48,30.42,28.47,29.45,586700,0
+SA.US,D,20070809,000000,28.02,30.52,28.02,29.09,444900,0
+SA.US,D,20070810,000000,28.46,30.87,28.07,30.87,501500,0
+SA.US,D,20070813,000000,31.35,33.22,31.2,32.8,605900,0
+SA.US,D,20070814,000000,32.79,33.49,31.29,31.69,451600,0
+SA.US,D,20070815,000000,31.02,31.5,28.5,28.8,531500,0
+SA.US,D,20070816,000000,27.4,27.7,20.6,25.35,2467700,0
+SA.US,D,20070817,000000,27.4,27.8,21,25.22,672700,0
+SA.US,D,20070820,000000,25.22,26,24,24.73,662100,0
+SA.US,D,20070821,000000,24.9,25.51,24.5,25.18,288000,0
+SA.US,D,20070822,000000,25.2,26.15,23.5,23.73,711000,0
+SA.US,D,20070823,000000,23.95,23.95,21.01,21.75,1811700,0
+SA.US,D,20070824,000000,21.75,23.59,21.25,23.55,684000,0
+SA.US,D,20070827,000000,24.35,24.35,22.43,22.43,418500,0
+SA.US,D,20070828,000000,23,23,21.36,21.6,442600,0
+SA.US,D,20070829,000000,21.66,22.31,21.01,22.04,474700,0
+SA.US,D,20070830,000000,22.08,23.2,21.53,22.39,318500,0
+SA.US,D,20070831,000000,23.5,24.07,22.7,23.42,360700,0
+SA.US,D,20070904,000000,24,26.22,23,25.85,797700,0
+SA.US,D,20070905,000000,25.94,26.1,24.67,25.11,511400,0
+SA.US,D,20070906,000000,25.65,28.46,25.65,28.29,928900,0
+SA.US,D,20070907,000000,29.02,30.75,28.6,29.37,1315900,0
+SA.US,D,20070910,000000,30.25,31.2,29.55,30.69,897600,0
+SA.US,D,20070911,000000,31.1,31.39,29.78,30.78,664300,0
+SA.US,D,20070912,000000,30.4,31.84,29.75,31.28,536700,0
+SA.US,D,20070913,000000,30.93,31.2,30.11,30.25,380200,0
+SA.US,D,20070914,000000,30.17,31.25,29.16,29.35,579300,0
+SA.US,D,20070917,000000,29.5,30.75,29.35,29.83,372000,0
+SA.US,D,20070918,000000,29.7,30.9,28.33,29.61,842700,0
+SA.US,D,20070919,000000,30.44,30.45,28.42,28.93,566400,0
+SA.US,D,20070920,000000,29.75,31.25,29.57,31.19,642800,0
+SA.US,D,20070921,000000,31.5,31.85,30,30.6,384000,0
+SA.US,D,20070924,000000,30.15,30.9,29.75,30.36,337000,0
+SA.US,D,20070925,000000,29.3,30.16,29.3,29.97,218400,0
+SA.US,D,20070926,000000,29.5,30.42,28.64,28.9,462200,0
+SA.US,D,20070927,000000,28.95,29.91,28.9,29.75,234800,0
+SA.US,D,20070928,000000,30.62,31.28,30,30.18,387200,0
+SA.US,D,20071001,000000,29.69,30.38,29.65,30,315700,0
+SA.US,D,20071002,000000,29.01,29.35,28.57,29.35,407300,0
+SA.US,D,20071003,000000,28.95,29.35,28.91,29.14,183500,0
+SA.US,D,20071004,000000,28.91,29.99,28.89,29.81,211800,0
+SA.US,D,20071005,000000,29.42,30.85,29.42,30.05,315600,0
+SA.US,D,20071008,000000,29.85,30.16,29.5,30.1,174300,0
+SA.US,D,20071009,000000,29.91,30.77,29.75,30.15,280500,0
+SA.US,D,20071010,000000,30.6,31.25,30.37,31.1,379100,0
+SA.US,D,20071011,000000,31.6,34.38,31.6,32.64,876600,0
+SA.US,D,20071012,000000,32.61,35.45,32.44,35.09,547600,0
+SA.US,D,20071015,000000,36.06,38.73,35.72,38.72,660200,0
+SA.US,D,20071016,000000,39.4,39.5,35.74,37.63,862000,0
+SA.US,D,20071017,000000,38.5,39.1,36.58,37.31,528600,0
+SA.US,D,20071018,000000,37.28,38.25,36.7,38.1,382000,0
+SA.US,D,20071019,000000,38.49,38.84,36.92,37.18,347200,0
+SA.US,D,20071022,000000,35.14,35.73,32.5,35.5,774800,0
+SA.US,D,20071023,000000,36.35,36.74,35.93,36.2,278800,0
+SA.US,D,20071024,000000,36,36.7,35.67,36.2,299900,0
+SA.US,D,20071025,000000,36.57,37.34,36.32,36.81,206200,0
+SA.US,D,20071026,000000,37,38.2,36.25,36.88,416000,0
+SA.US,D,20071029,000000,36.98,37.45,36.65,36.78,361500,0
+SA.US,D,20071030,000000,36.41,36.41,34.35,35,408000,0
+SA.US,D,20071031,000000,35.1,36.4,33.57,36.1,426800,0
+SA.US,D,20071101,000000,34.11,35.9,34.11,34.28,264400,0
+SA.US,D,20071102,000000,34.7,36.36,33.94,36.31,458100,0
+SA.US,D,20071105,000000,35,36.9,35,36.53,318294,0
+SA.US,D,20071106,000000,37.4,37.65,36.5,36.84,312875,0
+SA.US,D,20071107,000000,36.85,37.4,35.1,35.7,451536,0
+SA.US,D,20071108,000000,35.1,36.72,32.72,34.35,499065,0
+SA.US,D,20071109,000000,33,33.73,32.63,33.24,299635,0
+SA.US,D,20071112,000000,32.09,32.09,29,29.72,760204,0
+SA.US,D,20071113,000000,29.21,30.64,29.1,29.87,390415,0
+SA.US,D,20071114,000000,30.05,31.71,30.05,31,275742,0
+SA.US,D,20071115,000000,30.28,31.02,29.25,30.11,278896,0
+SA.US,D,20071116,000000,30.1,30.88,29.82,29.96,256000,0
+SA.US,D,20071119,000000,30.7,30.7,28.5,29.03,395110,0
+SA.US,D,20071120,000000,29.61,30.84,29.21,29.48,269256,0
+SA.US,D,20071121,000000,29.5,29.78,28.89,28.91,166971,0
+SA.US,D,20071123,000000,29.11,31.13,29.03,31.13,174815,0
+SA.US,D,20071126,000000,31.8,31.8,26.65,27.17,939086,0
+SA.US,D,20071127,000000,26.42,26.7,23.85,24.85,961446,0
+SA.US,D,20071128,000000,24.21,26,24.21,25.79,467250,0
+SA.US,D,20071129,000000,26,27.17,25.01,26.4,399301,0
+SA.US,D,20071130,000000,27.2,27.2,24.92,25.33,370898,0
+SA.US,D,20071203,000000,25,26.93,24.89,26.31,292028,0
+SA.US,D,20071204,000000,26.98,27.63,25.52,26.09,480960,0
+SA.US,D,20071205,000000,26.09,26.9,26,26.06,193363,0
+SA.US,D,20071206,000000,26.24,27.07,25.64,26.65,365450,0
+SA.US,D,20071207,000000,27,27.29,25.9,27.08,241764,0
+SA.US,D,20071210,000000,27.3,29.65,27.28,29.44,446756,0
+SA.US,D,20071211,000000,29.5,29.75,28.02,28.5,294592,0
+SA.US,D,20071212,000000,28.86,29.29,27.51,28.25,209400,0
+SA.US,D,20071213,000000,27.48,28.7,27.3,27.9,252930,0
+SA.US,D,20071214,000000,27.59,28.25,27.27,27.5,108729,0
+SA.US,D,20071217,000000,27.26,27.38,25.71,26.2,270483,0
+SA.US,D,20071218,000000,26.01,27.32,25.73,26.73,268274,0
+SA.US,D,20071219,000000,26.73,27.48,26.5,27.14,179453,0
+SA.US,D,20071220,000000,27.74,27.92,27,27.7,173688,0
+SA.US,D,20071221,000000,27.99,29.94,27.85,29.94,295398,0
+SA.US,D,20071224,000000,30.03,30.03,28.68,29.37,143921,0
+SA.US,D,20071226,000000,29.36,30.5,29,30.09,195315,0
+SA.US,D,20071227,000000,30.49,30.49,29.66,30.21,166727,0
+SA.US,D,20071228,000000,30.49,31,29.93,30.24,204754,0
+SA.US,D,20071231,000000,30.01,30.21,29.35,29.44,1761836,0
+SA.US,D,20080102,000000,29.99,31.5,29.54,31.28,656269,0
+SA.US,D,20080103,000000,31.96,33.55,31.5,33,909409,0
+SA.US,D,20080104,000000,33.22,33.26,31.32,31.75,504125,0
+SA.US,D,20080107,000000,33.26,33.26,30.3,30.95,370928,0
+SA.US,D,20080108,000000,31.98,32.25,29.26,29.4,925184,0
+SA.US,D,20080109,000000,29.06,29.51,26.02,27.4,975980,0
+SA.US,D,20080110,000000,27.04,28.24,26.51,27.31,667798,0
+SA.US,D,20080111,000000,27.79,29.14,27.57,27.85,440413,0
+SA.US,D,20080114,000000,28.97,29.21,26.56,26.91,568409,0
+SA.US,D,20080115,000000,26.51,26.6,25.43,25.92,792716,0
+SA.US,D,20080116,000000,25.2,25.67,23.64,24.4,539525,0
+SA.US,D,20080117,000000,24.01,25.49,23.4,23.86,413079,0
+SA.US,D,20080118,000000,23.67,24,21.26,21.75,980238,0
+SA.US,D,20080122,000000,18.97,21.85,17.75,21.85,1068700,0
+SA.US,D,20080123,000000,22,22.64,20.45,20.99,709077,0
+SA.US,D,20080124,000000,22.49,22.66,21.61,22.44,625972,0
+SA.US,D,20080125,000000,23.71,25.19,23,24.79,702312,0
+SA.US,D,20080128,000000,26,26.87,25,26.84,698759,0
+SA.US,D,20080129,000000,27.08,27.08,24.77,24.77,500821,0
+SA.US,D,20080130,000000,24.99,25.75,24.26,25.29,473562,0
+SA.US,D,20080131,000000,24.99,25.43,24.5,24.95,191629,0
+SA.US,D,20080201,000000,25,25.49,23.5,24,277819,0
+SA.US,D,20080204,000000,23.7,24,22.65,23.12,302809,0
+SA.US,D,20080205,000000,22.21,23.25,21.5,23.25,393473,0
+SA.US,D,20080206,000000,23.27,23.85,22,22.35,279028,0
+SA.US,D,20080207,000000,22.01,23.38,21.7,23,294251,0
+SA.US,D,20080208,000000,23.24,24.24,23.11,23.9,222349,0
+SA.US,D,20080211,000000,24.49,24.87,23.65,24.87,193735,0
+SA.US,D,20080212,000000,25,25.09,23.6,24.37,164464,0
+SA.US,D,20080213,000000,23.89,24.75,23.68,24.69,97836,0
+SA.US,D,20080214,000000,24.88,26,24.26,25.8,296662,0
+SA.US,D,20080215,000000,24.63,26.17,24.63,26.1,262541,0
+SA.US,D,20080219,000000,26.6,27.64,26.6,27.59,289078,0
+SA.US,D,20080220,000000,27.59,28.85,27.2,28.69,412221,0
+SA.US,D,20080221,000000,29.15,29.15,28,28.3,246114,0
+SA.US,D,20080222,000000,28.82,29.27,27.31,29.27,218144,0
+SA.US,D,20080225,000000,28.65,29.05,27.9,28.6,168974,0
+SA.US,D,20080226,000000,27.66,28.8,27.5,28.07,167206,0
+SA.US,D,20080227,000000,28,28.86,26.41,27.05,433719,0
+SA.US,D,20080228,000000,26.51,27.7,26.5,27.62,284535,0
+SA.US,D,20080229,000000,27.66,27.71,26.68,27.18,171550,0
+SA.US,D,20080303,000000,27.45,27.73,25.66,25.7,321257,0
+SA.US,D,20080304,000000,24.6,25.45,23.68,24.5,559125,0
+SA.US,D,20080305,000000,24.01,26,24.01,25.75,244274,0
+SA.US,D,20080306,000000,24.82,26.1,24.68,24.8,215958,0
+SA.US,D,20080307,000000,24.79,25.49,23.95,24.16,230329,0
+SA.US,D,20080310,000000,23.41,24.71,22.41,22.5,288309,0
+SA.US,D,20080311,000000,22.51,23.95,22.5,22.92,171269,0
+SA.US,D,20080312,000000,23.88,24.26,22.7,24.12,221442,0
+SA.US,D,20080313,000000,24.89,25.59,24.25,25.36,288499,0
+SA.US,D,20080314,000000,25.01,26.25,24.11,24.61,242315,0
+SA.US,D,20080317,000000,23.51,25.07,23.17,24.36,238133,0
+SA.US,D,20080318,000000,24.51,24.51,23.78,23.8,210230,0
+SA.US,D,20080319,000000,23.5,24.47,22.78,24.27,392366,0
+SA.US,D,20080320,000000,22.81,25.86,22.75,24.7,694378,0
+SA.US,D,20080324,000000,24.75,25.25,24,24.75,226344,0
+SA.US,D,20080325,000000,24.27,25.03,24.27,24.87,178402,0
+SA.US,D,20080326,000000,24.99,25,24.65,24.68,140801,0
+SA.US,D,20080327,000000,24.35,24.9,23.77,24.41,149601,0
+SA.US,D,20080328,000000,24.52,24.75,23.9,24.45,126114,0
+SA.US,D,20080331,000000,24.01,24.47,23.55,24,189717,0
+SA.US,D,20080401,000000,23.01,24,22.81,23.42,197180,0
+SA.US,D,20080402,000000,23.29,24.1,23.12,23.12,215029,0
+SA.US,D,20080403,000000,22.86,23.5,22.5,22.66,295280,0
+SA.US,D,20080404,000000,22.42,22.85,21.9,22.15,363866,0
+SA.US,D,20080407,000000,22.01,23.13,22.01,22.75,234874,0
+SA.US,D,20080408,000000,22.8,22.8,22.1,22.65,127326,0
+SA.US,D,20080409,000000,22.43,23.1,22.35,22.83,120816,0
+SA.US,D,20080410,000000,22.98,23.3,22.6,22.85,241357,0
+SA.US,D,20080411,000000,22.29,23.03,22.13,22.25,113548,0
+SA.US,D,20080414,000000,22.88,22.88,22.01,22.07,128523,0
+SA.US,D,20080415,000000,22.02,22.64,20.79,21.12,316509,0
+SA.US,D,20080416,000000,20.76,21.84,20.76,21.22,252216,0
+SA.US,D,20080417,000000,20.77,21.45,20,20.45,323737,0
+SA.US,D,20080418,000000,20.01,20.84,19.98,20.55,199067,0
+SA.US,D,20080421,000000,20.84,21.7,20.75,21.7,237150,0
+SA.US,D,20080422,000000,21.7,22.8,21.5,22.05,296458,0
+SA.US,D,20080423,000000,21.91,22.2,20.95,21.05,188807,0
+SA.US,D,20080424,000000,21.01,21.01,20.15,20.15,196105,0
+SA.US,D,20080425,000000,20.01,21.4,20,21.27,220869,0
+SA.US,D,20080428,000000,21.51,22.05,21.1,21.2,145368,0
+SA.US,D,20080429,000000,21.49,21.49,19.89,20.11,173531,0
+SA.US,D,20080430,000000,20.39,21.03,20.06,20.5,250071,0
+SA.US,D,20080501,000000,20.41,20.97,20.06,20.97,213139,0
+SA.US,D,20080502,000000,21.26,21.26,20.58,20.88,112939,0
+SA.US,D,20080505,000000,21.33,21.33,20.71,21.25,131572,0
+SA.US,D,20080506,000000,21.4,21.92,20.96,21.5,164665,0
+SA.US,D,20080507,000000,21.41,21.48,20.74,20.81,127327,0
+SA.US,D,20080508,000000,21.41,21.91,20.98,21.83,225103,0
+SA.US,D,20080509,000000,22.2,22.2,21.11,21.55,153708,0
+SA.US,D,20080512,000000,21.76,22.5,20.83,21.73,187201,0
+SA.US,D,20080513,000000,21.59,21.98,21.17,21.98,130142,0
+SA.US,D,20080514,000000,22.02,22.59,21.68,22.27,165284,0
+SA.US,D,20080515,000000,22.59,23,21.86,22.42,217325,0
+SA.US,D,20080516,000000,22.6,23.15,22.33,23.05,369397,0
+SA.US,D,20080519,000000,23.94,24.3,23.25,24.11,274833,0
+SA.US,D,20080520,000000,24,24.82,24,24.7,192459,0
+SA.US,D,20080521,000000,24.79,24.79,23.5,23.9,225647,0
+SA.US,D,20080522,000000,24,24.23,23.03,23.63,164987,0
+SA.US,D,20080523,000000,24.08,24.2,22.86,23.16,123003,0
+SA.US,D,20080527,000000,23.23,23.4,22.85,23.36,145617,0
+SA.US,D,20080528,000000,23.13,23.85,22.84,23.7,108468,0
+SA.US,D,20080529,000000,23.33,23.39,22.83,23.01,168538,0
+SA.US,D,20080530,000000,23.09,23.43,22.92,23.11,88359,0
+SA.US,D,20080602,000000,22.92,23.08,22.48,22.69,124035,0
+SA.US,D,20080603,000000,22.53,22.53,22.05,22.25,99928,0
+SA.US,D,20080604,000000,22.01,22.05,21.66,21.9,142790,0
+SA.US,D,20080605,000000,21.71,22.25,21,21.98,227356,0
+SA.US,D,20080606,000000,21.99,24.36,21.8,23.43,275525,0
+SA.US,D,20080609,000000,23.66,24.05,22.5,22.78,163589,0
+SA.US,D,20080610,000000,22.7,22.99,21.98,22,119814,0
+SA.US,D,20080611,000000,21.53,22.25,21.4,21.54,120152,0
+SA.US,D,20080612,000000,21.21,21.38,20.4,20.79,231827,0
+SA.US,D,20080613,000000,20.63,21,20.11,20.15,416905,0
+SA.US,D,20080616,000000,20.29,21.65,20.19,21.1,196254,0
+SA.US,D,20080617,000000,21.15,21.38,21.05,21.19,99498,0
+SA.US,D,20080618,000000,20.83,21.46,20.52,20.96,71431,0
+SA.US,D,20080619,000000,20.9,21.1,20.67,20.67,238193,0
+SA.US,D,20080620,000000,20.51,21.39,20.51,21.15,301830,0
+SA.US,D,20080623,000000,21.24,21.25,20.67,21.12,193293,0
+SA.US,D,20080624,000000,21.2,22.17,20.92,21.58,180669,0
+SA.US,D,20080625,000000,21.89,21.89,20.91,21.21,210693,0
+SA.US,D,20080626,000000,22.89,22.9,21.31,21.47,272336,0
+SA.US,D,20080627,000000,22.09,22.18,21.42,22.14,218915,0
+SA.US,D,20080630,000000,22.36,22.78,21.73,22,109361,0
+SA.US,D,20080701,000000,22.11,22.5,21.96,22.4,149437,0
+SA.US,D,20080702,000000,22.79,23,22.15,22.43,162172,0
+SA.US,D,20080703,000000,22.74,22.74,21.41,22.3,144034,0
+SA.US,D,20080707,000000,22.39,22.39,20.75,20.76,336553,0
+SA.US,D,20080708,000000,20.59,20.88,20.27,20.37,199397,0
+SA.US,D,20080709,000000,20.4,21.78,20,20,148168,0
+SA.US,D,20080710,000000,20,20.13,18.84,19.32,527942,0
+SA.US,D,20080711,000000,19.5,21.38,19.5,21.08,280215,0
+SA.US,D,20080714,000000,21.94,22.61,21.48,22.6,187782,0
+SA.US,D,20080715,000000,22.98,23.47,20.75,21.15,279974,0
+SA.US,D,20080716,000000,21.15,22.05,20.76,21.7,229344,0
+SA.US,D,20080717,000000,20.46,22.34,20.46,21.45,165628,0
+SA.US,D,20080718,000000,21.28,21.41,20.88,21.14,121336,0
+SA.US,D,20080721,000000,21.43,21.58,20.76,21.46,129043,0
+SA.US,D,20080722,000000,21.74,21.75,20.26,20.41,102808,0
+SA.US,D,20080723,000000,20.2,20.7,19.45,19.8,132444,0
+SA.US,D,20080724,000000,20,20,18.75,19.22,168789,0
+SA.US,D,20080725,000000,19.39,19.92,19.03,19.85,144854,0
+SA.US,D,20080728,000000,19.58,20.49,19.37,20.08,89993,0
+SA.US,D,20080729,000000,19.75,20.15,19.75,20.02,78326,0
+SA.US,D,20080730,000000,19.76,20.4,19.56,19.99,357726,0
+SA.US,D,20080731,000000,20.11,20.39,19.15,19.86,110012,0
+SA.US,D,20080801,000000,19.9,20.79,19.8,19.87,160863,0
+SA.US,D,20080804,000000,19.85,20.47,18.49,18.82,254098,0
+SA.US,D,20080805,000000,19.79,19.79,17.16,17.34,361967,0
+SA.US,D,20080806,000000,17.2,18.42,17.13,17.69,194183,0
+SA.US,D,20080807,000000,17.69,17.99,17.27,17.37,116462,0
+SA.US,D,20080808,000000,15.73,17.16,15.73,16.9,272811,0
+SA.US,D,20080811,000000,16.53,17.25,14.38,14.74,568875,0
+SA.US,D,20080812,000000,14.66,15.47,14.4,15.12,268957,0
+SA.US,D,20080813,000000,15.25,16.95,15.25,16.5,276229,0
+SA.US,D,20080814,000000,16.4,16.4,15.6,15.79,151897,0
+SA.US,D,20080815,000000,15.49,15.99,14.95,15.1,179608,0
+SA.US,D,20080818,000000,15.22,15.5,15,15.24,114180,0
+SA.US,D,20080819,000000,15.32,15.92,15,15.54,137353,0
+SA.US,D,20080820,000000,15.54,15.68,15.04,15.12,149392,0
+SA.US,D,20080821,000000,15.4,15.85,15.23,15.52,192892,0
+SA.US,D,20080822,000000,15.92,15.92,14.87,15.02,131012,0
+SA.US,D,20080825,000000,14.85,15.09,14.5,14.64,123812,0
+SA.US,D,20080826,000000,14.45,15.47,14.4,15.46,127268,0
+SA.US,D,20080827,000000,15.46,15.8,15.26,15.43,87878,0
+SA.US,D,20080828,000000,15.51,15.69,15.39,15.54,63690,0
+SA.US,D,20080829,000000,15.41,15.78,15.18,15.27,39486,0
+SA.US,D,20080902,000000,15.01,15.01,13.38,13.52,237772,0
+SA.US,D,20080903,000000,13.52,13.55,12.26,13.03,422219,0
+SA.US,D,20080904,000000,12.37,13.35,12,13.05,264115,0
+SA.US,D,20080905,000000,13.05,13.65,13,13.45,230771,0
+SA.US,D,20080908,000000,13.99,14.28,13.08,13.25,333053,0
+SA.US,D,20080909,000000,13.06,13.62,12.6,13.15,616564,0
+SA.US,D,20080910,000000,12.96,13.4,12.01,12.93,387827,0
+SA.US,D,20080911,000000,12.39,13.07,12.15,12.7,239172,0
+SA.US,D,20080912,000000,12.66,14.15,12.51,13.92,300691,0
+SA.US,D,20080915,000000,14.29,14.42,13.5,14.35,195826,0
+SA.US,D,20080916,000000,14.42,14.54,13.5,13.96,284064,0
+SA.US,D,20080917,000000,14.29,16.76,14.05,15.43,605329,0
+SA.US,D,20080918,000000,16.38,18.12,16.01,17.51,869060,0
+SA.US,D,20080919,000000,17.6,18.7,16.25,16.26,867012,0
+SA.US,D,20080922,000000,17.48,18.22,16.52,17.95,435091,0
+SA.US,D,20080923,000000,18.14,18.14,17.2,17.35,242862,0
+SA.US,D,20080924,000000,17.9,17.91,17.29,17.65,130489,0
+SA.US,D,20080925,000000,17.97,18.6,16.84,18.6,227589,0
+SA.US,D,20080926,000000,18.69,19.49,18.6,19.15,267559,0
+SA.US,D,20080929,000000,19.01,19.8,17.12,17.28,332099,0
+SA.US,D,20080930,000000,17.33,17.38,16.5,17.01,303132,0
+SA.US,D,20081001,000000,17.01,17.55,17,17.05,85593,0
+SA.US,D,20081002,000000,16.81,17.07,14,14.99,303827,0
+SA.US,D,20081003,000000,14.84,15.46,14.52,15.3,189120,0
+SA.US,D,20081006,000000,15.21,15.25,12.19,14.2,512787,0
+SA.US,D,20081007,000000,15.5,15.5,14.21,14.81,240279,0
+SA.US,D,20081008,000000,14.91,15.9,14.06,15.11,264988,0
+SA.US,D,20081009,000000,15.24,15.25,14.05,14.35,134494,0
+SA.US,D,20081010,000000,13.73,14.33,8.51,11.15,1047578,0
+SA.US,D,20081013,000000,10.54,11.49,9.5,10.18,352002,0
+SA.US,D,20081014,000000,10.99,10.99,10.04,10.55,201621,0
+SA.US,D,20081015,000000,10.5,10.55,9.51,9.52,210087,0
+SA.US,D,20081016,000000,9.55,9.6,6.19,7.03,1113586,0
+SA.US,D,20081017,000000,6.66,7.75,6.28,7.07,494171,0
+SA.US,D,20081020,000000,7.73,9.63,7.29,9.63,618209,0
+SA.US,D,20081021,000000,9.93,10.59,9.5,10.25,536099,0
+SA.US,D,20081022,000000,9.09,9.9,8.75,9.1,381399,0
+SA.US,D,20081023,000000,8.95,9.4,8.28,8.55,390267,0
+SA.US,D,20081024,000000,8.06,8.3,7.5,8.09,473763,0
+SA.US,D,20081027,000000,7.7,7.85,7.1,7.23,374108,0
+SA.US,D,20081028,000000,7.25,8.18,7.25,7.97,333055,0
+SA.US,D,20081029,000000,8.62,9.75,8.24,9.59,344310,0
+SA.US,D,20081030,000000,10.46,10.46,9.65,9.75,292943,0
+SA.US,D,20081031,000000,9.8,9.94,9.42,9.78,192355,0
+SA.US,D,20081103,000000,9.81,10,9.65,9.79,183101,0
+SA.US,D,20081104,000000,10.45,10.9,10.02,10.88,261738,0
+SA.US,D,20081105,000000,10.69,10.89,10.05,10.59,249587,0
+SA.US,D,20081106,000000,10.75,11,9.75,10.2,347197,0
+SA.US,D,20081107,000000,10.67,10.8,10.31,10.75,160364,0
+SA.US,D,20081110,000000,11.52,11.64,11,11.15,217805,0
+SA.US,D,20081111,000000,11,11,10.18,10.4,246550,0
+SA.US,D,20081112,000000,10.2,10.23,8.95,9.12,266014,0
+SA.US,D,20081113,000000,9.08,10.05,8.56,9.5,344809,0
+SA.US,D,20081114,000000,9.97,9.97,9.29,9.7,178155,0
+SA.US,D,20081117,000000,9.4,9.69,9.1,9.17,130424,0
+SA.US,D,20081118,000000,9.01,9.65,8.8,8.8,137832,0
+SA.US,D,20081119,000000,8.8,9.2,8.4,8.4,293568,0
+SA.US,D,20081120,000000,8.6,8.72,7.41,7.61,484677,0
+SA.US,D,20081121,000000,7.92,9.5,7.61,8.9,450119,0
+SA.US,D,20081124,000000,9.99,11.05,9.32,10.31,447149,0
+SA.US,D,20081125,000000,11.06,11.06,9.78,10.5,206067,0
+SA.US,D,20081126,000000,10,11.2,10,11.2,179954,0
+SA.US,D,20081128,000000,11.2,11.2,10.7,11.01,48221,0
+SA.US,D,20081201,000000,10.51,10.92,9.81,9.96,399711,0
+SA.US,D,20081202,000000,10.39,10.49,9.28,9.75,240640,0
+SA.US,D,20081203,000000,9.7,9.7,8.91,9.31,154887,0
+SA.US,D,20081204,000000,9.5,9.5,8.81,9.07,161360,0
+SA.US,D,20081205,000000,8.79,9.02,8.06,8.68,207052,0
+SA.US,D,20081208,000000,9.37,9.6,8.87,9.23,161360,0
+SA.US,D,20081209,000000,9.26,9.29,8.75,8.82,140814,0
+SA.US,D,20081210,000000,9.19,10,9.15,9.68,263528,0
+SA.US,D,20081211,000000,10,10.57,9.98,10.28,306689,0
+SA.US,D,20081212,000000,10.01,10.66,9.91,10.39,158286,0
+SA.US,D,20081215,000000,11.22,11.58,10.25,10.77,349778,0
+SA.US,D,20081216,000000,10.75,12.26,10.75,12.18,342197,0
+SA.US,D,20081217,000000,12.7,13.22,12.3,12.8,333537,0
+SA.US,D,20081218,000000,12.63,12.98,12.4,12.65,397619,0
+SA.US,D,20081219,000000,11.75,15.15,11.72,15.15,1373549,0
+SA.US,D,20081222,000000,14.88,15.72,14.27,14.42,734162,0
+SA.US,D,20081223,000000,14.55,14.55,12.75,13.89,504328,0
+SA.US,D,20081224,000000,13.51,13.59,13.06,13.35,102388,0
+SA.US,D,20081226,000000,13.16,13.45,12.85,13.08,218784,0
+SA.US,D,20081229,000000,13.59,13.85,12.85,13.39,297151,0
+SA.US,D,20081230,000000,13.11,13.25,12.36,12.67,218753,0
+SA.US,D,20081231,000000,12.48,13.08,12.13,13.08,364409,0
+SA.US,D,20090102,000000,12.5,13.1,12.5,13.01,154147,0
+SA.US,D,20090105,000000,12.9,12.98,12.26,12.35,536359,0
+SA.US,D,20090106,000000,12.22,13.46,12.05,13.35,258923,0
+SA.US,D,20090107,000000,13.23,13.32,12.56,12.59,282494,0
+SA.US,D,20090108,000000,12.77,14.22,12.77,14.22,316261,0
+SA.US,D,20090109,000000,14.12,14.38,13.55,13.94,160231,0
+SA.US,D,20090112,000000,13.72,13.72,12.78,12.92,315211,0
+SA.US,D,20090113,000000,12.88,13.14,12.5,13.12,538022,0
+SA.US,D,20090114,000000,12.97,12.97,12.34,12.5,358881,0
+SA.US,D,20090115,000000,12.01,12.5,11.36,12.45,634393,0
+SA.US,D,20090116,000000,12.59,12.85,12.25,12.84,482344,0
+SA.US,D,20090120,000000,12.88,13.28,12.52,12.95,315765,0
+SA.US,D,20090121,000000,12.91,13.09,12.21,13.05,318583,0
+SA.US,D,20090122,000000,12.53,13.67,12.53,13.25,350202,0
+SA.US,D,20090123,000000,13.39,14.9,13.39,14.53,547742,0
+SA.US,D,20090126,000000,14.89,15.63,13.81,14.05,452742,0
+SA.US,D,20090127,000000,14,14.17,13.36,13.82,209692,0
+SA.US,D,20090128,000000,13.56,14.01,13,13.22,269614,0
+SA.US,D,20090129,000000,13.1,13.75,12.85,13.75,355221,0
+SA.US,D,20090130,000000,14.01,14.35,13.4,13.67,185007,0
+SA.US,D,20090202,000000,13.42,13.6,12.95,12.95,167196,0
+SA.US,D,20090203,000000,13.62,13.63,12.88,13,155697,0
+SA.US,D,20090204,000000,13,13.75,13,13.6,137766,0
+SA.US,D,20090205,000000,13.75,14,13.5,13.9,136862,0
+SA.US,D,20090206,000000,13.71,14.33,13.5,14.33,146676,0
+SA.US,D,20090209,000000,14.3,14.3,13.63,13.74,150683,0
+SA.US,D,20090210,000000,14.27,14.48,13.68,13.7,160861,0
+SA.US,D,20090211,000000,13.8,15.51,13.63,15.51,610867,0
+SA.US,D,20090212,000000,15.25,15.52,14.75,15.31,306284,0
+SA.US,D,20090213,000000,15.28,16.85,15,16.35,438655,0
+SA.US,D,20090217,000000,16.61,18,16.61,17.54,997411,0
+SA.US,D,20090218,000000,17.69,18.43,16.98,18.2,410510,0
+SA.US,D,20090219,000000,18.07,18.42,17.11,17.11,472284,0
+SA.US,D,20090220,000000,17.48,19.15,17.25,18.67,613819,0
+SA.US,D,20090223,000000,18.49,19.63,17.71,18.62,588238,0
+SA.US,D,20090224,000000,18.23,18.54,16.44,16.78,653614,0
+SA.US,D,20090225,000000,16.72,17.63,16.65,16.84,451291,0
+SA.US,D,20090226,000000,16.57,17.75,16.05,17.3,374182,0
+SA.US,D,20090227,000000,17.39,18,16.77,16.93,387711,0
+SA.US,D,20090302,000000,16.78,17.16,15.68,16.03,388902,0
+SA.US,D,20090303,000000,15.86,17.22,15.38,17.15,410740,0
+SA.US,D,20090304,000000,17.18,17.54,16.84,17,268279,0
+SA.US,D,20090305,000000,17.08,18.92,17.04,18.71,486380,0
+SA.US,D,20090306,000000,18.96,19,17.58,17.75,305507,0
+SA.US,D,20090309,000000,17.47,17.95,16.7,17.23,338246,0
+SA.US,D,20090310,000000,17.57,17.57,16.62,16.89,443104,0
+SA.US,D,20090311,000000,17.01,18.1,17.01,17.69,519050,0
+SA.US,D,20090312,000000,17.93,18.77,17.59,18.73,384389,0
+SA.US,D,20090313,000000,18.82,19.8,18.65,19.54,388168,0
+SA.US,D,20090316,000000,19.37,19.5,18.8,19.25,227134,0
+SA.US,D,20090317,000000,19.29,19.34,18.39,19.05,259919,0
+SA.US,D,20090318,000000,18.78,21.31,18.07,21.25,550533,0
+SA.US,D,20090319,000000,21.99,23,20.85,22.93,654293,0
+SA.US,D,20090320,000000,22.83,23.32,22.28,22.98,585536,0
+SA.US,D,20090323,000000,23.18,24,22.5,22.75,431218,0
+SA.US,D,20090324,000000,21.41,23.73,21.41,23.24,364763,0
+SA.US,D,20090325,000000,23.11,24.4,22.81,23.53,402308,0
+SA.US,D,20090326,000000,23.65,24.08,23.09,23.15,311603,0
+SA.US,D,20090327,000000,22.89,23.07,22.19,22.35,253408,0
+SA.US,D,20090330,000000,21.94,23.73,21.56,22.58,423018,0
+SA.US,D,20090331,000000,23.07,23.5,21.82,22.65,269119,0
+SA.US,D,20090401,000000,22.83,23.9,22.45,23.8,298239,0
+SA.US,D,20090402,000000,23.09,23.3,22,22.75,325449,0
+SA.US,D,20090403,000000,22.37,22.91,21.15,21.33,314207,0
+SA.US,D,20090406,000000,20.27,20.52,19.51,20,397866,0
+SA.US,D,20090407,000000,20.16,21.21,20.1,20.53,254312,0
+SA.US,D,20090408,000000,20.17,21.4,20.1,21.06,237126,0
+SA.US,D,20090409,000000,21.47,21.66,20.85,21.19,147986,0
+SA.US,D,20090413,000000,22,22.22,21.55,21.55,166082,0
+SA.US,D,20090414,000000,21.27,21.9,20.94,21.35,125426,0
+SA.US,D,20090415,000000,21.35,22,21.21,21.39,109573,0
+SA.US,D,20090416,000000,21.21,21.49,19.5,19.8,281775,0
+SA.US,D,20090417,000000,19.71,19.97,18.85,19.06,342133,0
+SA.US,D,20090420,000000,19.01,20.1,19,19.82,258762,0
+SA.US,D,20090421,000000,19.56,20.44,18.82,19.04,194536,0
+SA.US,D,20090422,000000,19.09,19.75,18.99,19.49,168828,0
+SA.US,D,20090423,000000,19.55,20.25,19.04,19.43,416588,0
+SA.US,D,20090424,000000,19.85,20.09,19.26,20.03,301680,0
+SA.US,D,20090427,000000,19.85,19.95,19.37,19.43,113369,0
+SA.US,D,20090428,000000,19.35,19.97,18.93,19.83,147040,0
+SA.US,D,20090429,000000,20.2,21.19,20.07,20.84,235714,0
+SA.US,D,20090430,000000,20.5,20.8,19.79,19.8,145840,0
+SA.US,D,20090501,000000,20.16,20.49,19.52,20.05,158715,0
+SA.US,D,20090504,000000,20.04,20.97,20.04,20.8,144975,0
+SA.US,D,20090505,000000,21,22.2,20.82,21.93,383205,0
+SA.US,D,20090506,000000,22.08,23.7,22.01,23.54,462031,0
+SA.US,D,20090507,000000,24,24.4,22.57,22.6,319172,0
+SA.US,D,20090508,000000,23.13,23.87,22.7,23.74,246065,0
+SA.US,D,20090511,000000,22.94,25.68,22.94,23.88,308984,0
+SA.US,D,20090512,000000,24.2,25.65,24.2,25.37,322992,0
+SA.US,D,20090513,000000,25.25,26,24.01,25.24,479974,0
+SA.US,D,20090514,000000,25.01,25.24,24.51,24.98,261090,0
+SA.US,D,20090515,000000,24.78,25.47,24.13,24.52,238529,0
+SA.US,D,20090518,000000,24.9,25.43,24.27,24.95,231539,0
+SA.US,D,20090519,000000,25.1,26.87,25.1,26.54,479309,0
+SA.US,D,20090520,000000,27.42,28.99,26.73,28.45,772286,0
+SA.US,D,20090521,000000,28.35,29.85,28.23,29.35,797886,0
+SA.US,D,20090522,000000,29.36,30.12,28.1,28.72,328363,0
+SA.US,D,20090526,000000,28.59,29.46,27.4,28.57,310424,0
+SA.US,D,20090527,000000,28.75,29.86,28.1,28.1,223331,0
+SA.US,D,20090528,000000,28.64,29.79,28.4,29.79,268572,0
+SA.US,D,20090529,000000,30.48,30.87,28.98,29.12,321344,0
+SA.US,D,20090601,000000,30.1,30.1,28.32,28.42,311187,0
+SA.US,D,20090602,000000,29.04,30.14,28.46,29.99,267136,0
+SA.US,D,20090603,000000,29.83,29.9,27.8,28.25,347380,0
+SA.US,D,20090604,000000,28.67,29.47,28.2,28.95,234797,0
+SA.US,D,20090605,000000,28,29.24,27.6,28.01,228414,0
+SA.US,D,20090608,000000,27.73,28.43,26.76,28.43,370470,0
+SA.US,D,20090609,000000,29.07,29.3,28.24,28.55,181490,0
+SA.US,D,20090610,000000,29.57,29.57,28.25,28.35,153451,0
+SA.US,D,20090611,000000,28.16,28.75,27.54,28.34,191644,0
+SA.US,D,20090612,000000,27.47,28.31,26.87,26.87,273347,0
+SA.US,D,20090615,000000,26.99,26.99,25.01,25.46,452062,0
+SA.US,D,20090616,000000,25.49,26.49,25.33,25.65,211548,0
+SA.US,D,20090617,000000,25.66,25.66,23.7,24.95,370586,0
+SA.US,D,20090618,000000,25.05,25.5,24,24,622904,0
+SA.US,D,20090619,000000,24.11,25.24,24.1,24.16,976521,0
+SA.US,D,20090622,000000,23.68,23.73,22.18,22.56,560624,0
+SA.US,D,20090623,000000,22.5,23.84,22.3,23.82,353569,0
+SA.US,D,20090624,000000,25,25.33,24.14,25,276872,0
+SA.US,D,20090625,000000,25,26.01,24.87,26.01,190258,0
+SA.US,D,20090626,000000,26.11,26.49,25.61,25.61,164499,0
+SA.US,D,20090629,000000,25.99,25.99,24.96,25.68,206017,0
+SA.US,D,20090630,000000,25.6,26.29,25.5,25.94,280679,0
+SA.US,D,20090701,000000,26.2,28.22,26.2,27.87,286930,0
+SA.US,D,20090702,000000,27.5,27.93,26.75,27.92,192351,0
+SA.US,D,20090706,000000,27.6,27.6,26.02,26.52,271260,0
+SA.US,D,20090707,000000,26.23,26.64,25.35,25.61,185404,0
+SA.US,D,20090708,000000,25.35,26.25,24.84,26.2,519340,0
+SA.US,D,20090709,000000,26.54,27.19,26.26,27.08,263778,0
+SA.US,D,20090710,000000,26.42,27.15,25.8,26.9,277550,0
+SA.US,D,20090713,000000,26.97,27.25,26.1,27.05,249763,0
+SA.US,D,20090714,000000,26.91,27.79,26.91,27.62,210605,0
+SA.US,D,20090715,000000,28.05,29.12,27.86,28.85,393262,0
+SA.US,D,20090716,000000,28.07,28.79,28.07,28.55,121911,0
+SA.US,D,20090717,000000,28.34,28.75,28.06,28.55,70708,0
+SA.US,D,20090720,000000,29.46,29.75,28.75,29.53,215323,0
+SA.US,D,20090721,000000,29.24,29.72,28.9,29.3,194517,0
+SA.US,D,20090722,000000,29.15,29.6,28.7,29.3,156714,0
+SA.US,D,20090723,000000,29.25,29.99,29.06,29.81,236070,0
+SA.US,D,20090724,000000,29.89,30.04,29.5,29.95,168653,0
+SA.US,D,20090727,000000,30.16,30.29,29.7,29.75,147442,0
+SA.US,D,20090728,000000,29.57,29.57,27.84,28.79,311602,0
+SA.US,D,20090729,000000,28.7,28.7,27.47,27.47,243201,0
+SA.US,D,20090730,000000,27.94,28.79,27.78,28.78,143335,0
+SA.US,D,20090731,000000,29.35,29.98,28.7,29.75,213013,0
+SA.US,D,20090803,000000,29.98,30.5,29.93,30.19,255924,0
+SA.US,D,20090804,000000,30.2,31.99,30,31.4,428652,0
+SA.US,D,20090805,000000,31.36,31.5,30.11,31.02,252002,0
+SA.US,D,20090806,000000,31.38,31.5,29.52,30.37,192276,0
+SA.US,D,20090807,000000,30.12,30.85,29.65,30.02,202100,0
+SA.US,D,20090810,000000,29.89,29.95,29,29.46,163680,0
+SA.US,D,20090811,000000,29.35,29.5,29.04,29.4,134258,0
+SA.US,D,20090812,000000,29.25,29.51,29,29.4,138988,0
+SA.US,D,20090813,000000,29.96,30.28,29.45,30.04,189005,0
+SA.US,D,20090814,000000,29.68,29.86,28.22,28.48,99567,0
+SA.US,D,20090817,000000,28.01,28.3,27,27.7,238896,0
+SA.US,D,20090818,000000,27.66,28.25,27.13,27.87,171245,0
+SA.US,D,20090819,000000,27.51,28.5,27.09,28.05,138182,0
+SA.US,D,20090820,000000,28.16,28.25,27.2,27.87,236261,0
+SA.US,D,20090821,000000,28.25,28.87,28.05,28.45,104561,0
+SA.US,D,20090824,000000,28.26,28.65,27.28,27.38,133916,0
+SA.US,D,20090825,000000,27.56,28.07,27.46,27.9,104700,0
+SA.US,D,20090826,000000,27.82,27.86,27.12,27.75,102103,0
+SA.US,D,20090827,000000,27.59,28.46,27,28.4,113280,0
+SA.US,D,20090828,000000,28.92,29.21,28.41,28.95,173764,0
+SA.US,D,20090831,000000,28.4,28.54,27.77,28.03,86941,0
+SA.US,D,20090901,000000,27.95,28.39,26.91,27.24,194724,0
+SA.US,D,20090902,000000,27.2,30.65,27.2,30.41,432742,0
+SA.US,D,20090903,000000,31,31.35,29.99,30.42,444113,0
+SA.US,D,20090904,000000,30.39,30.55,29.4,30.1,279708,0
+SA.US,D,20090908,000000,32.06,32.2,30.1,30.32,371507,0
+SA.US,D,20090909,000000,30.9,31.09,29.1,29.7,196213,0
+SA.US,D,20090910,000000,29.57,32,29.43,31.99,390063,0
+SA.US,D,20090911,000000,32.1,32.67,30.73,31.4,332088,0
+SA.US,D,20090914,000000,30.8,31.66,30.64,30.72,172674,0
+SA.US,D,20090915,000000,30.31,32.2,30.31,32,323618,0
+SA.US,D,20090916,000000,32.89,33.25,31.03,31.14,362807,0
+SA.US,D,20090917,000000,31.21,31.31,28.24,28.91,740562,0
+SA.US,D,20090918,000000,29.01,30.35,28.54,30.17,692014,0
+SA.US,D,20090921,000000,28.25,28.9,27.32,28.44,559288,0
+SA.US,D,20090922,000000,29.3,29.71,28.75,29.3,392995,0
+SA.US,D,20090923,000000,29.02,29.4,28.36,28.38,279401,0
+SA.US,D,20090924,000000,28.58,28.58,27.1,27.54,632137,0
+SA.US,D,20090925,000000,26.72,27.17,25.63,26.5,623029,0
+SA.US,D,20090928,000000,26.75,27.8,26.24,26.87,307636,0
+SA.US,D,20090929,000000,26.84,27.3,26.06,27.17,378682,0
+SA.US,D,20090930,000000,27.25,28.84,26.77,28.6,465340,0
+SA.US,D,20091001,000000,27.76,28.81,26.5,26.5,347019,0
+SA.US,D,20091002,000000,25.78,27.84,25.75,26.42,416519,0
+SA.US,D,20091005,000000,26.28,27.68,25.78,27.46,300535,0
+SA.US,D,20091006,000000,28.49,29.57,28.06,28.73,681218,0
+SA.US,D,20091007,000000,28.81,28.81,27.52,28.22,311157,0
+SA.US,D,20091008,000000,28.58,28.7,27.93,28.33,417973,0
+SA.US,D,20091009,000000,28.24,28.24,27.27,27.53,218362,0
+SA.US,D,20091012,000000,27.39,27.91,26.66,26.9,295177,0
+SA.US,D,20091013,000000,26.92,27.67,26.5,27.33,275707,0
+SA.US,D,20091014,000000,27.49,27.49,26.52,26.52,289008,0
+SA.US,D,20091015,000000,26.42,26.42,25.1,25.77,382072,0
+SA.US,D,20091016,000000,25.55,26.44,25.25,26.35,386991,0
+SA.US,D,20091019,000000,26.45,26.56,25.93,26.05,614486,0
+SA.US,D,20091020,000000,25.83,26,25,25.39,346544,0
+SA.US,D,20091021,000000,25,26.48,25,25.26,580806,0
+SA.US,D,20091022,000000,25,25.45,24.71,24.73,286790,0
+SA.US,D,20091023,000000,25.24,25.59,24.65,24.95,228461,0
+SA.US,D,20091026,000000,24.95,25.17,22.25,22.39,938677,0
+SA.US,D,20091027,000000,22.41,22.41,21.22,21.89,724521,0
+SA.US,D,20091028,000000,21.84,21.99,19.36,19.54,808376,0
+SA.US,D,20091029,000000,20.07,21,19.6,20.67,857114,0
+SA.US,D,20091030,000000,20.59,20.59,19.4,20.08,580553,0
+SA.US,D,20091102,000000,20.18,22.11,19.85,20.43,580229,0
+SA.US,D,20091103,000000,20.79,23.74,20.27,23.46,1036162,0
+SA.US,D,20091104,000000,23.75,25.2,23.75,24.78,925883,0
+SA.US,D,20091105,000000,24.38,25.26,24,25.26,638552,0
+SA.US,D,20091106,000000,25.5,25.93,24.74,25.6,416523,0
+SA.US,D,20091109,000000,26.47,26.49,25.4,25.55,556145,0
+SA.US,D,20091110,000000,25.22,25.24,23.52,24.51,645863,0
+SA.US,D,20091111,000000,24.95,25.61,24.68,24.91,354265,0
+SA.US,D,20091112,000000,24.41,25.06,23.34,23.34,289437,0
+SA.US,D,20091113,000000,23.11,24.49,23.01,24.48,378460,0
+SA.US,D,20091116,000000,24.95,25.36,24.6,24.81,470621,0
+SA.US,D,20091117,000000,24.25,24.8,23.7,24.8,237390,0
+SA.US,D,20091118,000000,25.12,25.67,24.72,25.49,472480,0
+SA.US,D,20091119,000000,25.31,25.33,24.43,25.27,210584,0
+SA.US,D,20091120,000000,24.92,25.26,24.66,25.11,182089,0
+SA.US,D,20091123,000000,25.5,26,25.3,25.85,457909,0
+SA.US,D,20091124,000000,25.73,25.99,25.51,25.53,221475,0
+SA.US,D,20091125,000000,25.74,27.36,25.74,27.29,516453,0
+SA.US,D,20091127,000000,25.01,26.43,24.67,25.5,244940,0
+SA.US,D,20091130,000000,25.02,26.45,25.02,25.21,186226,0
+SA.US,D,20091201,000000,25.91,27.84,25.74,27.39,476298,0
+SA.US,D,20091202,000000,27.75,29,27.7,28.24,552227,0
+SA.US,D,20091203,000000,28.15,28.35,26.52,27.15,328131,0
+SA.US,D,20091204,000000,26.88,27.28,26.01,26.73,514525,0
+SA.US,D,20091207,000000,26.17,26.95,25.1,26.69,495256,0
+SA.US,D,20091208,000000,26.3,26.7,25.12,25.16,289329,0
+SA.US,D,20091209,000000,25.25,26.55,24.83,25.43,348577,0
+SA.US,D,20091210,000000,25.5,26,24.67,24.67,182027,0
+SA.US,D,20091211,000000,24.75,25.14,24.06,24.31,314989,0
+SA.US,D,20091214,000000,24.36,25.25,24.15,25.25,204251,0
+SA.US,D,20091215,000000,25.02,25.36,24.36,24.36,138611,0
+SA.US,D,20091216,000000,24.71,25.38,24.2,24.45,243765,0
+SA.US,D,20091217,000000,23.78,24.11,22.16,22.16,764384,0
+SA.US,D,20091218,000000,22.28,23.22,22.05,22.96,695919,0
+SA.US,D,20091221,000000,22.96,23.65,22,23.2,345694,0
+SA.US,D,20091222,000000,23.1,23.61,22.66,23.25,167957,0
+SA.US,D,20091223,000000,23.07,24,23.07,24,147109,0
+SA.US,D,20091224,000000,24,24.3,23.78,24.28,72535,0
+SA.US,D,20091228,000000,24.4,24.4,23.74,23.95,125186,0
+SA.US,D,20091229,000000,24.22,24.22,23.39,23.39,89844,0
+SA.US,D,20091230,000000,23.39,23.71,23.1,23.67,128625,0
+SA.US,D,20091231,000000,23.69,24.37,23.62,24.27,184687,0
+SA.US,D,20100104,000000,25.07,25.49,24.4,25.31,277520,0
+SA.US,D,20100105,000000,25.32,25.64,24.57,24.77,129915,0
+SA.US,D,20100106,000000,25.08,25.5,24.85,25.25,180991,0
+SA.US,D,20100107,000000,25.13,25.28,24.52,24.8,114642,0
+SA.US,D,20100108,000000,25.03,25.93,24.87,25.93,178325,0
+SA.US,D,20100111,000000,26.61,26.89,26.12,26.89,311237,0
+SA.US,D,20100112,000000,26.43,26.85,25.58,25.86,285514,0
+SA.US,D,20100113,000000,25.94,26.79,25.83,26.7,266131,0
+SA.US,D,20100114,000000,26.78,26.98,26.28,26.59,173493,0
+SA.US,D,20100115,000000,26.16,26.67,25.29,26,204177,0
+SA.US,D,20100119,000000,25.75,26.24,25.41,26,220802,0
+SA.US,D,20100120,000000,26.11,26.56,25.05,26.38,431756,0
+SA.US,D,20100121,000000,26.25,27.7,25.86,26.91,593937,0
+SA.US,D,20100122,000000,26.54,29.54,25.4,29.43,946558,0
+SA.US,D,20100125,000000,29.45,29.57,26.7,27.38,541190,0
+SA.US,D,20100126,000000,26.75,27.65,26.41,27.04,410440,0
+SA.US,D,20100127,000000,26.84,27,25.3,25.67,255657,0
+SA.US,D,20100128,000000,26.06,26.1,24.16,24.66,403903,0
+SA.US,D,20100129,000000,24.53,25.14,24,24.07,270552,0
+SA.US,D,20100201,000000,24.39,25.98,24.17,25.98,238258,0
+SA.US,D,20100202,000000,26.17,26.66,25.47,25.71,176674,0
+SA.US,D,20100203,000000,25.78,26.72,25.7,25.83,164504,0
+SA.US,D,20100204,000000,25.5,25.5,23.86,23.86,389642,0
+SA.US,D,20100205,000000,23.79,24.72,22.6,24.51,405863,0
+SA.US,D,20100208,000000,24.34,25.45,24.12,24.29,185759,0
+SA.US,D,20100209,000000,24.8,25.99,24.75,25.16,208160,0
+SA.US,D,20100210,000000,25.03,25.03,24.01,24.6,144079,0
+SA.US,D,20100211,000000,24.86,25.97,24.63,25.64,331700,0
+SA.US,D,20100212,000000,25.13,25.52,24.39,24.82,144150,0
+SA.US,D,20100216,000000,25.57,25.7,23.1,25.35,1181532,0
+SA.US,D,20100217,000000,25.41,25.41,24.11,24.6,273610,0
+SA.US,D,20100218,000000,24.08,25.29,24.04,24.66,227133,0
+SA.US,D,20100219,000000,24.68,24.68,23.52,23.54,314947,0
+SA.US,D,20100222,000000,23.45,23.85,22.82,23.03,348080,0
+SA.US,D,20100223,000000,23.21,23.21,22.13,22.17,337819,0
+SA.US,D,20100224,000000,21.95,22.82,21.95,22.25,255420,0
+SA.US,D,20100225,000000,22.24,23.08,21.76,22.94,582161,0
+SA.US,D,20100226,000000,23.18,24.62,23.15,24.35,1098575,0
+SA.US,D,20100301,000000,24.23,25.2,23.22,23.68,1672531,0
+SA.US,D,20100302,000000,23.84,24.72,23.01,23.45,840207,0
+SA.US,D,20100303,000000,23.53,23.59,22.56,22.74,948217,0
+SA.US,D,20100304,000000,23.05,23.05,22.27,22.47,471995,0
+SA.US,D,20100305,000000,23.1,23.22,22.56,22.92,408805,0
+SA.US,D,20100308,000000,23.01,23.06,22.37,22.4,268571,0
+SA.US,D,20100309,000000,22.3,22.94,22.07,22.22,279222,0
+SA.US,D,20100310,000000,22.51,22.56,21.12,21.26,1058632,0
+SA.US,D,20100311,000000,21.25,22.37,20.84,22.2,928954,0
+SA.US,D,20100312,000000,22.57,22.9,21.71,21.75,501673,0
+SA.US,D,20100315,000000,22.14,22.52,21.28,21.85,620463,0
+SA.US,D,20100316,000000,22.21,22.69,22.08,22.33,566570,0
+SA.US,D,20100317,000000,22.43,22.59,22.19,22.21,279133,0
+SA.US,D,20100318,000000,22.02,22.6,21.79,22.51,328149,0
+SA.US,D,20100319,000000,22.46,22.46,21.74,21.97,310380,0
+SA.US,D,20100322,000000,21.42,21.67,21.08,21.37,532524,0
+SA.US,D,20100323,000000,21.28,21.71,20.85,21.63,387556,0
+SA.US,D,20100324,000000,21.54,22.28,21.19,22.04,885702,0
+SA.US,D,20100325,000000,22.6,23.98,22.42,23.1,1076962,0
+SA.US,D,20100326,000000,23.9,24.28,23.32,24.28,769942,0
+SA.US,D,20100329,000000,24.76,25.02,24.22,24.46,489670,0
+SA.US,D,20100330,000000,24.67,25.03,24.5,24.93,435220,0
+SA.US,D,20100331,000000,25.71,26.5,24.16,24.36,1307432,0
+SA.US,D,20100401,000000,24.17,25.6,24.16,25.25,910040,0
+SA.US,D,20100405,000000,25.76,25.94,25,25.82,685622,0
+SA.US,D,20100406,000000,25.75,26.41,25.25,25.94,474816,0
+SA.US,D,20100407,000000,26.2,27.45,25.73,27.45,673731,0
+SA.US,D,20100408,000000,27.06,28.38,27.05,28.08,632781,0
+SA.US,D,20100409,000000,28.11,29.11,28.11,29.04,752047,0
+SA.US,D,20100412,000000,28.56,29.44,28.15,28.2,413363,0
+SA.US,D,20100413,000000,28.43,28.5,27.21,27.29,607535,0
+SA.US,D,20100414,000000,27.67,28.67,27.45,28.57,358175,0
+SA.US,D,20100415,000000,28.56,29.15,28.35,28.51,259699,0
+SA.US,D,20100416,000000,28.39,29.11,27.4,28,490843,0
+SA.US,D,20100419,000000,27.7,28.36,27.51,27.78,425402,0
+SA.US,D,20100420,000000,28.52,28.82,28.05,28.28,330279,0
+SA.US,D,20100421,000000,28.32,28.81,28.01,28.25,230358,0
+SA.US,D,20100422,000000,28,28.51,27.75,28.22,258630,0
+SA.US,D,20100423,000000,28.59,29.1,28.06,28.98,282508,0
+SA.US,D,20100426,000000,28.95,29.8,28.62,29.04,466677,0
+SA.US,D,20100427,000000,28.93,29.57,28.7,29.57,426888,0
+SA.US,D,20100428,000000,29.95,32.24,29.66,31.69,982458,0
+SA.US,D,20100429,000000,32.25,33.2,31.87,33.06,1021614,0
+SA.US,D,20100430,000000,33.17,33.94,32.46,33.94,541484,0
+SA.US,D,20100503,000000,33.36,33.94,31.95,33.34,426829,0
+SA.US,D,20100504,000000,33.5,33.5,30.62,31.45,500874,0
+SA.US,D,20100505,000000,31.34,31.34,29.69,30.75,748666,0
+SA.US,D,20100506,000000,30.71,32.11,30.11,31.75,505169,0
+SA.US,D,20100507,000000,33.34,33.34,30.07,30.75,488200,0
+SA.US,D,20100510,000000,32.38,32.71,30.9,32.45,404487,0
+SA.US,D,20100511,000000,32.58,36.29,32.57,35.65,1293944,0
+SA.US,D,20100512,000000,36.85,37.95,35.69,36.37,1263868,0
+SA.US,D,20100513,000000,36.37,36.8,35.59,35.6,428255,0
+SA.US,D,20100514,000000,36.71,36.71,34.48,35.54,392367,0
+SA.US,D,20100517,000000,36.06,36.11,33.35,33.56,441353,0
+SA.US,D,20100518,000000,33.37,33.59,32.32,32.41,547992,0
+SA.US,D,20100519,000000,32.04,32.04,30.11,31.29,744754,0
+SA.US,D,20100520,000000,30.41,30.52,29.29,29.49,734864,0
+SA.US,D,20100521,000000,28.66,30.99,28.1,30.18,669587,0
+SA.US,D,20100524,000000,30.38,32.47,30.27,31.77,562075,0
+SA.US,D,20100525,000000,31.39,35.51,31,35.42,1188830,0
+SA.US,D,20100526,000000,36.88,37.48,33.71,34.41,1159170,0
+SA.US,D,20100527,000000,35.4,36.24,34.09,35.14,885933,0
+SA.US,D,20100528,000000,35.42,35.42,33.94,34.61,354343,0
+SA.US,D,20100601,000000,35.03,35.3,31.61,32,741146,0
+SA.US,D,20100602,000000,32.82,33,31.6,32.66,393093,0
+SA.US,D,20100603,000000,32.53,32.83,31.76,32.08,180808,0
+SA.US,D,20100604,000000,31.89,32.96,31.29,31.63,218524,0
+SA.US,D,20100607,000000,31.63,33.1,31.15,31.3,462326,0
+SA.US,D,20100608,000000,31.88,33.39,31.58,32.45,382173,0
+SA.US,D,20100609,000000,33.03,33.03,31.91,32,282975,0
+SA.US,D,20100610,000000,32.34,32.34,31.83,32,189121,0
+SA.US,D,20100611,000000,32.44,33.1,31.81,32.85,289072,0
+SA.US,D,20100614,000000,33.2,33.25,32,32,181758,0
+SA.US,D,20100615,000000,32.35,32.83,32.01,32.66,184392,0
+SA.US,D,20100616,000000,32.55,33.47,32.5,32.81,223005,0
+SA.US,D,20100617,000000,33.37,33.99,32.7,33.27,434053,0
+SA.US,D,20100618,000000,33.92,35.03,33.69,35,611446,0
+SA.US,D,20100621,000000,35.31,36.49,33.85,33.96,627032,0
+SA.US,D,20100622,000000,34.23,35.39,34,34.09,255003,0
+SA.US,D,20100623,000000,34.07,34.57,33.51,34.34,218742,0
+SA.US,D,20100624,000000,34.45,35.33,34.15,34.44,267797,0
+SA.US,D,20100625,000000,35.28,35.41,34.52,34.8,314127,0
+SA.US,D,20100628,000000,35,35,33.28,33.28,262847,0
+SA.US,D,20100629,000000,33.12,33.21,31.53,31.79,329122,0
+SA.US,D,20100630,000000,31.83,32.55,30.9,30.95,259785,0
+SA.US,D,20100701,000000,30.46,30.91,28.01,28.58,674659,0
+SA.US,D,20100702,000000,29.22,29.5,28.79,28.84,411053,0
+SA.US,D,20100706,000000,28.82,28.92,28.07,28.07,471352,0
+SA.US,D,20100707,000000,28.37,28.71,27.5,28.65,493800,0
+SA.US,D,20100708,000000,28.75,28.75,27.24,27.92,568553,0
+SA.US,D,20100709,000000,28.2,29.38,28.05,29.24,263422,0
+SA.US,D,20100712,000000,29.54,29.54,27.86,28.4,212729,0
+SA.US,D,20100713,000000,28.98,29.55,28.6,28.8,374120,0
+SA.US,D,20100714,000000,29.24,29.24,28.41,28.61,318532,0
+SA.US,D,20100715,000000,28.62,28.81,27.88,28.45,251547,0
+SA.US,D,20100716,000000,28,28.31,27.17,27.2,375700,0
+SA.US,D,20100719,000000,27.07,27.19,24.9,25.27,926235,0
+SA.US,D,20100720,000000,25.01,25.95,24.2,25.93,719219,0
+SA.US,D,20100721,000000,25.48,26.6,25.45,25.52,398308,0
+SA.US,D,20100722,000000,25.98,26.5,25.58,26.18,199778,0
+SA.US,D,20100723,000000,25.59,26.9,25.59,26.66,276097,0
+SA.US,D,20100726,000000,26.97,26.99,25.9,25.91,228966,0
+SA.US,D,20100727,000000,26.54,26.54,24.62,24.65,430987,0
+SA.US,D,20100728,000000,24.53,25.73,24.33,25.62,329596,0
+SA.US,D,20100729,000000,25.81,26.5,25.31,26.05,314666,0
+SA.US,D,20100730,000000,26.45,26.55,25.25,25.62,253339,0
+SA.US,D,20100802,000000,25.49,25.86,24.56,24.65,384229,0
+SA.US,D,20100803,000000,24.88,25.71,24.66,25.27,301386,0
+SA.US,D,20100804,000000,25.81,26.37,25.41,25.74,319201,0
+SA.US,D,20100805,000000,25.99,25.99,24.83,25.45,392070,0
+SA.US,D,20100806,000000,25.46,26.09,24.95,25.72,234096,0
+SA.US,D,20100809,000000,25.75,25.99,25.3,25.6,238413,0
+SA.US,D,20100810,000000,25.39,25.92,25,25.49,357096,0
+SA.US,D,20100811,000000,25.49,25.49,24.87,24.98,463822,0
+SA.US,D,20100812,000000,25.07,25.63,25.03,25.4,516015,0
+SA.US,D,20100813,000000,25.46,25.91,25.1,25.3,188336,0
+SA.US,D,20100816,000000,25.58,28.1,25.49,28,611601,0
+SA.US,D,20100817,000000,27.95,29.65,27.75,29.02,716708,0
+SA.US,D,20100818,000000,28.77,29.52,27.81,29.09,382261,0
+SA.US,D,20100819,000000,29.28,29.62,28.2,28.64,268700,0
+SA.US,D,20100820,000000,28.13,28.46,27.5,28.36,215349,0
+SA.US,D,20100823,000000,28.32,28.48,27.65,28.13,171971,0
+SA.US,D,20100824,000000,27.6,28.78,27.33,27.84,250738,0
+SA.US,D,20100825,000000,27.86,29.27,27.86,29.15,358493,0
+SA.US,D,20100826,000000,29.37,29.39,28.67,29.02,258000,0
+SA.US,D,20100827,000000,29.37,30.46,28.88,30.35,473590,0
+SA.US,D,20100830,000000,30.29,30.33,29.65,29.92,158177,0
+SA.US,D,20100831,000000,30.04,31.15,29.92,30.04,320127,0
+SA.US,D,20100901,000000,30.24,30.48,28.87,29.1,302218,0
+SA.US,D,20100902,000000,29.36,29.82,29.03,29.54,192123,0
+SA.US,D,20100903,000000,29.31,29.79,29.14,29.36,196346,0
+SA.US,D,20100907,000000,29.84,30.29,29.67,30.14,189076,0
+SA.US,D,20100908,000000,30.2,30.69,30,30.25,169763,0
+SA.US,D,20100909,000000,30.33,30.64,28.72,28.72,271864,0
+SA.US,D,20100910,000000,28.97,29.14,28.18,28.5,275860,0
+SA.US,D,20100913,000000,28.57,28.89,28.11,28.27,142790,0
+SA.US,D,20100914,000000,28.88,29.45,28.63,29.23,452636,0
+SA.US,D,20100915,000000,29.3,30.18,29.01,29.87,367866,0
+SA.US,D,20100916,000000,30.09,30.82,30.01,30.27,363068,0
+SA.US,D,20100917,000000,30.5,30.77,29.34,30.1,562971,0
+SA.US,D,20100920,000000,30.67,30.67,29.49,29.93,329634,0
+SA.US,D,20100921,000000,29.6,30.28,29.06,30.17,239302,0
+SA.US,D,20100922,000000,30.58,30.99,30.19,30.6,306618,0
+SA.US,D,20100923,000000,30.44,30.53,29.67,29.97,224054,0
+SA.US,D,20100924,000000,30.18,30.28,29.45,29.45,294659,0
+SA.US,D,20100927,000000,29.51,29.65,28.5,28.54,263938,0
+SA.US,D,20100928,000000,28.34,29.49,27.6,29.49,282316,0
+SA.US,D,20100929,000000,29.31,29.74,28.76,29.06,132983,0
+SA.US,D,20100930,000000,29.18,29.86,27.55,28.68,314109,0
+SA.US,D,20101001,000000,28.88,29.29,28.56,28.92,214060,0
+SA.US,D,20101004,000000,28.82,28.98,27.93,28.03,227961,0
+SA.US,D,20101005,000000,28.8,29.45,28.63,29.19,368255,0
+SA.US,D,20101006,000000,29.3,29.57,28.88,29.56,278492,0
+SA.US,D,20101007,000000,29.84,29.97,28.97,29.95,534127,0
+SA.US,D,20101008,000000,29.76,30.17,29.58,30.06,181581,0
+SA.US,D,20101011,000000,30,30.11,29.46,29.56,152049,0
+SA.US,D,20101012,000000,29.31,29.95,28.75,29.71,126933,0
+SA.US,D,20101013,000000,29.91,30.46,29.85,30.32,209746,0
+SA.US,D,20101014,000000,30.36,30.7,30.07,30.5,202819,0
+SA.US,D,20101015,000000,30.76,30.77,29.67,29.8,239821,0
+SA.US,D,20101018,000000,29.6,29.71,28.8,29.06,256293,0
+SA.US,D,20101019,000000,28.65,28.65,27.54,27.79,340218,0
+SA.US,D,20101020,000000,28.14,28.63,27.92,28.1,205692,0
+SA.US,D,20101021,000000,28.16,28.28,25.27,25.95,858999,0
+SA.US,D,20101022,000000,26.29,26.75,25.5,26.6,331479,0
+SA.US,D,20101025,000000,27.48,27.69,26.21,26.8,348925,0
+SA.US,D,20101026,000000,26.34,27.28,26.11,26.12,225774,0
+SA.US,D,20101027,000000,25.82,25.92,25.41,25.6,281677,0
+SA.US,D,20101028,000000,26.28,26.92,25.7,26.92,410315,0
+SA.US,D,20101029,000000,27.29,27.33,26.86,27.33,170364,0
+SA.US,D,20101101,000000,27.24,27.49,26.87,27.24,208340,0
+SA.US,D,20101102,000000,27.26,27.42,26.5,27.18,165727,0
+SA.US,D,20101103,000000,27,28.61,26.99,28.15,431022,0
+SA.US,D,20101104,000000,28.94,30.14,28.88,30.14,426295,0
+SA.US,D,20101105,000000,29.83,30.65,29.63,30.02,324840,0
+SA.US,D,20101108,000000,30.1,30.65,29.78,30.64,400727,0
+SA.US,D,20101109,000000,30.83,31.41,28.12,28.78,693679,0
+SA.US,D,20101110,000000,28.63,29.64,28.15,29.64,271998,0
+SA.US,D,20101111,000000,29.62,29.83,28.96,29.44,223409,0
+SA.US,D,20101112,000000,28.51,28.85,28.11,28.42,226765,0
+SA.US,D,20101115,000000,28.41,29.93,28,29.19,505015,0
+SA.US,D,20101116,000000,29.01,29.53,28.55,28.65,376772,0
+SA.US,D,20101117,000000,29,29.46,28.85,29.03,243457,0
+SA.US,D,20101118,000000,29.92,29.92,28.5,28.5,275199,0
+SA.US,D,20101119,000000,28.5,28.85,28,28.35,250855,0
+SA.US,D,20101122,000000,28.37,28.64,27.65,28.5,313855,0
+SA.US,D,20101123,000000,28.16,28.5,27.92,28.14,171064,0
+SA.US,D,20101124,000000,28.67,28.97,27.65,27.8,185707,0
+SA.US,D,20101126,000000,27.62,27.83,27.08,27.83,91316,0
+SA.US,D,20101129,000000,27.76,28.05,27.26,27.88,181592,0
+SA.US,D,20101130,000000,28.03,28.95,27.38,28.95,463443,0
+SA.US,D,20101201,000000,29.27,29.76,28.88,29.27,335841,0
+SA.US,D,20101202,000000,29.15,29.24,28.55,28.6,246688,0
+SA.US,D,20101203,000000,28.62,29.09,28.52,29.05,239871,0
+SA.US,D,20101206,000000,29.09,29.48,28.8,29,311889,0
+SA.US,D,20101207,000000,28.9,29.34,28.3,28.33,292481,0
+SA.US,D,20101208,000000,29.04,29.04,27.49,27.49,293198,0
+SA.US,D,20101209,000000,27.79,28.06,27.4,27.79,246086,0
+SA.US,D,20101210,000000,27.5,28.28,27.11,28.23,298479,0
+SA.US,D,20101213,000000,28.28,28.5,27.48,27.48,389304,0
+SA.US,D,20101214,000000,27.5,27.68,27,27,290060,0
+SA.US,D,20101215,000000,27.46,27.46,25.9,25.9,421266,0
+SA.US,D,20101216,000000,26.58,27.05,25.76,26.77,442298,0
+SA.US,D,20101217,000000,26.6,27.86,26.15,27.24,450397,0
+SA.US,D,20101220,000000,29.17,30.12,29,29.46,1175030,0
+SA.US,D,20101221,000000,30.11,30.3,29.19,30.14,413307,0
+SA.US,D,20101222,000000,30.13,30.13,29.26,29.26,278292,0
+SA.US,D,20101223,000000,29.25,29.76,29.1,29.46,161866,0
+SA.US,D,20101227,000000,29.74,29.88,29.25,29.76,142019,0
+SA.US,D,20101228,000000,30.3,30.86,29.8,30.8,310519,0
+SA.US,D,20101229,000000,31.39,31.39,30.02,30.52,235873,0
+SA.US,D,20101230,000000,30.57,30.66,29.58,29.89,187466,0
+SA.US,D,20101231,000000,30.13,30.68,30.1,30.68,152668,0
+SA.US,D,20110103,000000,30.71,31.55,30.2,30.32,216221,0
+SA.US,D,20110104,000000,29.98,30.26,28.75,29.4,721993,0
+SA.US,D,20110105,000000,29.19,29.4,28.75,29.08,419852,0
+SA.US,D,20110106,000000,29.01,29.14,28.26,28.32,404876,0
+SA.US,D,20110107,000000,28.5,28.73,28.28,28.65,274184,0
+SA.US,D,20110110,000000,28.9,29.95,28.67,29.91,492268,0
+SA.US,D,20110111,000000,30.26,30.48,29.64,30.48,234731,0
+SA.US,D,20110112,000000,30.9,30.9,29.99,30.59,223419,0
+SA.US,D,20110113,000000,30.55,31.64,29.85,29.9,599376,0
+SA.US,D,20110114,000000,30.39,30.39,28.61,29.07,496843,0
+SA.US,D,20110118,000000,29.36,30.24,29.05,29.61,269450,0
+SA.US,D,20110119,000000,29.75,29.94,28.54,28.84,376406,0
+SA.US,D,20110120,000000,28.56,28.85,27.96,28.3,383642,0
+SA.US,D,20110121,000000,28.29,28.52,27.81,27.81,302302,0
+SA.US,D,20110124,000000,28.11,28.55,27.91,27.99,597880,0
+SA.US,D,20110125,000000,28.04,28.36,27.17,28.02,409822,0
+SA.US,D,20110126,000000,27.95,29.01,27.79,28.96,257693,0
+SA.US,D,20110127,000000,28.96,28.96,27.9,27.91,376171,0
+SA.US,D,20110128,000000,28.1,28.75,27.75,28.51,260165,0
+SA.US,D,20110131,000000,28.61,28.66,28.03,28.16,189380,0
+SA.US,D,20110201,000000,28.57,29.04,28,28.94,257804,0
+SA.US,D,20110202,000000,28.86,29.05,28.44,28.61,165374,0
+SA.US,D,20110203,000000,28.66,29.99,28.42,29.99,345669,0
+SA.US,D,20110204,000000,29.94,30.31,29.38,29.51,231102,0
+SA.US,D,20110207,000000,29.65,29.82,29.11,29.31,280367,0
+SA.US,D,20110208,000000,30.83,32.55,30.18,31.74,921639,0
+SA.US,D,20110209,000000,31.96,32.41,30.5,30.68,252692,0
+SA.US,D,20110210,000000,30.41,31.27,30.27,31.09,254495,0
+SA.US,D,20110211,000000,31.18,31.48,30.5,30.5,232364,0
+SA.US,D,20110214,000000,30.7,31.05,30.61,30.97,140835,0
+SA.US,D,20110215,000000,31.86,31.86,30.97,31.45,182397,0
+SA.US,D,20110216,000000,31.63,31.66,31.19,31.45,153064,0
+SA.US,D,20110218,000000,31.3,32.45,31.3,31.72,346791,0
+SA.US,D,20110222,000000,32.42,34.22,32,32.84,780730,0
+SA.US,D,20110223,000000,33.83,35.13,33.34,35.05,721577,0
+SA.US,D,20110224,000000,35.37,35.66,33.59,33.59,530001,0
+SA.US,D,20110225,000000,34.05,34.19,33.2,33.71,263470,0
+SA.US,D,20110228,000000,33.73,34.47,33.35,33.35,221941,0
+SA.US,D,20110301,000000,33.33,34.23,33.25,34.13,360827,0
+SA.US,D,20110302,000000,34.17,35.15,34.15,34.96,373062,0
+SA.US,D,20110303,000000,34.84,35.32,33.57,34.43,270577,0
+SA.US,D,20110304,000000,34.7,35.69,34.33,35.14,232732,0
+SA.US,D,20110307,000000,35.81,36.22,34,34.67,357493,0
+SA.US,D,20110308,000000,34.47,34.99,33.5,34.38,157569,0
+SA.US,D,20110309,000000,34.85,34.99,33.5,33.58,176730,0
+SA.US,D,20110310,000000,32.8,33.23,31.55,32.01,415615,0
+SA.US,D,20110311,000000,31.7,33.46,31.25,33.45,279881,0
+SA.US,D,20110314,000000,32.37,33.92,31.54,32.64,266267,0
+SA.US,D,20110315,000000,30.85,31.43,30,31,839912,0
+SA.US,D,20110316,000000,30.9,31.75,30.8,31.48,348940,0
+SA.US,D,20110317,000000,31.49,32.33,30.96,31.13,325832,0
+SA.US,D,20110318,000000,31.47,31.94,31.18,31.27,501456,0
+SA.US,D,20110321,000000,32.18,32.32,31.54,32.15,243036,0
+SA.US,D,20110322,000000,32.23,32.31,31.42,31.79,189754,0
+SA.US,D,20110323,000000,32.05,32.65,31.72,32.6,326895,0
+SA.US,D,20110324,000000,32.45,32.99,31.75,32.02,399818,0
+SA.US,D,20110325,000000,32.11,32.45,31.6,32.01,140685,0
+SA.US,D,20110328,000000,31.71,31.72,31.18,31.3,234956,0
+SA.US,D,20110329,000000,31.26,32.14,30.92,31.06,236637,0
+SA.US,D,20110330,000000,31.8,32.11,31.22,31.8,164588,0
+SA.US,D,20110331,000000,32.04,32.2,31.25,31.82,183268,0
+SA.US,D,20110401,000000,31.82,32.94,31.58,32.63,266081,0
+SA.US,D,20110404,000000,32.92,33.39,32,32.04,239926,0
+SA.US,D,20110405,000000,32,32.75,31.69,32.52,265036,0
+SA.US,D,20110406,000000,32.78,33.22,32.26,33.12,410178,0
+SA.US,D,20110407,000000,33.43,33.75,33.23,33.52,286202,0
+SA.US,D,20110408,000000,34.01,34.47,33.26,34.23,328989,0
+SA.US,D,20110411,000000,34.35,34.35,31.9,32.48,359809,0
+SA.US,D,20110412,000000,32.39,32.63,31.76,32.21,199851,0
+SA.US,D,20110413,000000,32.57,32.76,32,32.32,172866,0
+SA.US,D,20110414,000000,32.43,33.14,32.3,33.01,162191,0
+SA.US,D,20110415,000000,33.3,33.75,32.9,33.62,278287,0
+SA.US,D,20110418,000000,33.35,34.25,32.23,34,375914,0
+SA.US,D,20110419,000000,33.96,34.5,33.53,34.47,214733,0
+SA.US,D,20110420,000000,34.62,34.99,33.69,33.79,196901,0
+SA.US,D,20110421,000000,33.89,33.98,33.55,33.62,141086,0
+SA.US,D,20110425,000000,34.04,34.04,32.59,32.59,209847,0
+SA.US,D,20110426,000000,32.5,32.95,31.53,32.76,283869,0
+SA.US,D,20110427,000000,32.78,33.88,32.31,33.66,263739,0
+SA.US,D,20110428,000000,33.22,34.73,33.22,33.89,274295,0
+SA.US,D,20110429,000000,33.52,34.25,33.52,34.07,136880,0
+SA.US,D,20110502,000000,33.82,34.43,33.08,33.16,235104,0
+SA.US,D,20110503,000000,33.07,33.07,30.88,31.42,451078,0
+SA.US,D,20110504,000000,31.33,31.5,30,31.03,407047,0
+SA.US,D,20110505,000000,31.39,31.6,29.77,29.92,413834,0
+SA.US,D,20110506,000000,30.25,30.99,29.93,30.31,225185,0
+SA.US,D,20110509,000000,30.96,31.23,30,31.02,224607,0
+SA.US,D,20110510,000000,31.37,31.38,30.2,30.2,160415,0
+SA.US,D,20110511,000000,30.19,30.6,28.91,29.31,395525,0
+SA.US,D,20110512,000000,28.84,29.57,28.56,29.34,341133,0
+SA.US,D,20110513,000000,29.24,29.75,28.65,29.21,272929,0
+SA.US,D,20110516,000000,29.09,29.79,28.61,28.64,285321,0
+SA.US,D,20110517,000000,28.63,28.79,27.7,28.45,469096,0
+SA.US,D,20110518,000000,28.5,29.19,28.45,28.81,173433,0
+SA.US,D,20110519,000000,28.95,29.11,28.58,29.08,103416,0
+SA.US,D,20110520,000000,29,29.71,28.22,29.54,312158,0
+SA.US,D,20110523,000000,29.34,29.8,28.76,28.95,257274,0
+SA.US,D,20110524,000000,29.42,29.98,29.03,29.33,333591,0
+SA.US,D,20110525,000000,29.57,30.11,29.3,30.01,220823,0
+SA.US,D,20110526,000000,30.03,30.12,29.63,29.88,139147,0
+SA.US,D,20110527,000000,29.96,30.22,29.81,30.22,144556,0
+SA.US,D,20110531,000000,30.35,30.45,29.45,29.75,207620,0
+SA.US,D,20110601,000000,29.57,29.73,29.2,29.2,190971,0
+SA.US,D,20110602,000000,29.28,29.59,28.64,28.9,256600,0
+SA.US,D,20110603,000000,28.99,28.99,28.12,28.22,225806,0
+SA.US,D,20110606,000000,28.4,29.03,28.08,28.4,272884,0
+SA.US,D,20110607,000000,28.44,29.06,27.97,28.12,258017,0
+SA.US,D,20110608,000000,27.95,27.96,25.9,26.31,756079,0
+SA.US,D,20110609,000000,26.28,27.71,26.03,27,378856,0
+SA.US,D,20110610,000000,26.74,26.74,25.86,26.25,385132,0
+SA.US,D,20110613,000000,26.08,26.08,24.15,24.38,980628,0
+SA.US,D,20110614,000000,24.41,25.26,24.41,24.99,347138,0
+SA.US,D,20110615,000000,24.97,25.21,24.33,24.84,381484,0
+SA.US,D,20110616,000000,24.69,25.25,24.29,25.11,636500,0
+SA.US,D,20110617,000000,25.82,28.06,25.8,26.32,1552431,0
+SA.US,D,20110620,000000,26.07,26.39,25.75,25.87,505956,0
+SA.US,D,20110621,000000,25.96,27.32,25.9,27.32,325063,0
+SA.US,D,20110622,000000,27.21,28.23,27.21,27.89,370313,0
+SA.US,D,20110623,000000,27.36,27.46,26.26,27.41,310517,0
+SA.US,D,20110624,000000,27.56,27.56,26.6,26.87,233878,0
+SA.US,D,20110627,000000,26.87,27.27,26.64,27.06,148706,0
+SA.US,D,20110628,000000,27,27.66,26.63,27.61,209508,0
+SA.US,D,20110629,000000,27.8,28.7,27.65,28.16,309903,0
+SA.US,D,20110630,000000,28.1,28.5,27.95,28.21,139109,0
+SA.US,D,20110701,000000,27.89,28.8,26.82,27.41,177205,0
+SA.US,D,20110705,000000,27.94,28.62,27.79,28.36,218813,0
+SA.US,D,20110706,000000,28.4,28.43,27.84,28.06,155873,0
+SA.US,D,20110707,000000,28.23,28.53,27.85,28.22,157824,0
+SA.US,D,20110708,000000,28.05,28.88,27.75,28.84,281065,0
+SA.US,D,20110711,000000,29.05,29.94,28.5,28.77,267516,0
+SA.US,D,20110712,000000,28.86,30,28.86,29.81,245458,0
+SA.US,D,20110713,000000,30.03,30.98,30.02,30.26,389635,0
+SA.US,D,20110714,000000,30.56,30.92,29.2,29.43,309555,0
+SA.US,D,20110715,000000,29.67,29.8,28.8,29.43,234326,0
+SA.US,D,20110718,000000,30.75,30.75,29.55,29.82,237616,0
+SA.US,D,20110719,000000,29.99,29.99,28.92,29.03,204695,0
+SA.US,D,20110720,000000,28.89,29.64,28.65,29.62,134562,0
+SA.US,D,20110721,000000,29.62,29.72,28.96,29.23,167150,0
+SA.US,D,20110722,000000,29.43,29.72,29.24,29.42,106134,0
+SA.US,D,20110725,000000,29.62,29.99,29.09,29.09,101129,0
+SA.US,D,20110726,000000,29,29.38,28.68,29.28,137297,0
+SA.US,D,20110727,000000,29.19,29.75,28.13,28.32,188919,0
+SA.US,D,20110728,000000,28.35,28.59,27.72,28.46,213145,0
+SA.US,D,20110729,000000,28.1,28.27,27.61,27.65,198061,0
+SA.US,D,20110801,000000,27.64,29.13,27.64,28.64,198278,0
+SA.US,D,20110802,000000,28.66,29.52,28.64,29.09,237631,0
+SA.US,D,20110803,000000,29.59,29.77,29.09,29.11,164177,0
+SA.US,D,20110804,000000,29.35,29.49,26.85,27.18,355089,0
+SA.US,D,20110805,000000,27.47,27.94,25.35,26.22,354673,0
+SA.US,D,20110808,000000,26.14,26.95,25.27,25.5,519630,0
+SA.US,D,20110809,000000,25.97,29.3,25.55,29.3,536339,0
+SA.US,D,20110810,000000,29.34,29.49,27.83,28.87,361524,0
+SA.US,D,20110811,000000,28.64,29.84,28.29,29.18,524756,0
+SA.US,D,20110812,000000,29.05,29.09,27.63,28.41,292883,0
+SA.US,D,20110815,000000,28.8,29.2,27.91,29.2,166513,0
+SA.US,D,20110816,000000,28.88,29.71,28.59,29.67,212559,0
+SA.US,D,20110817,000000,29.88,30.23,29.74,30.2,320298,0
+SA.US,D,20110818,000000,29.72,30,29.35,29.75,332123,0
+SA.US,D,20110819,000000,29.69,30.61,28.86,30.17,402316,0
+SA.US,D,20110822,000000,30.26,31.34,30.07,31.22,402173,0
+SA.US,D,20110823,000000,30.61,30.68,29.12,29.28,321708,0
+SA.US,D,20110824,000000,28.75,28.75,26.44,27.53,527068,0
+SA.US,D,20110825,000000,27.03,27.92,26.8,27.89,196578,0
+SA.US,D,20110826,000000,28,28.92,27.12,28.89,139857,0
+SA.US,D,20110829,000000,29,29.32,28.22,28.64,146583,0
+SA.US,D,20110830,000000,28.89,29.71,28.82,29.59,171857,0
+SA.US,D,20110831,000000,29.48,29.8,28.42,29.27,213784,0
+SA.US,D,20110901,000000,29.33,29.56,28.78,29.3,131907,0
+SA.US,D,20110902,000000,29.93,30.24,29.45,29.92,130431,0
+SA.US,D,20110906,000000,29.67,30.49,28.71,29.61,212601,0
+SA.US,D,20110907,000000,29.16,29.76,28.6,29.55,147464,0
+SA.US,D,20110908,000000,30.12,30.72,30.01,30.26,381892,0
+SA.US,D,20110909,000000,30.23,30.23,29.28,29.47,223944,0
+SA.US,D,20110912,000000,29.23,29.47,27.24,27.51,417767,0
+SA.US,D,20110913,000000,27.61,28,27.21,27.67,332193,0
+SA.US,D,20110914,000000,27.92,28.16,26.16,26.22,471518,0
+SA.US,D,20110915,000000,26.38,26.71,25.34,26.6,416601,0
+SA.US,D,20110916,000000,27,27.18,26.35,26.73,348474,0
+SA.US,D,20110919,000000,26.68,26.81,26,26.15,196581,0
+SA.US,D,20110920,000000,26.23,27.2,26.07,26.75,218137,0
+SA.US,D,20110921,000000,26.7,27,26,26.08,175689,0
+SA.US,D,20110922,000000,25.2,25.24,23.27,25.02,550903,0
+SA.US,D,20110923,000000,24.01,24.57,22.51,23.4,454819,0
+SA.US,D,20110926,000000,23.06,23.59,22.04,23.56,309544,0
+SA.US,D,20110927,000000,24.42,25.02,23.03,23.18,228010,0
+SA.US,D,20110928,000000,23.24,23.56,22.39,22.47,234929,0
+SA.US,D,20110929,000000,22.53,23,21.7,22.22,281468,0
+SA.US,D,20110930,000000,22.08,22.75,21.46,22.48,185868,0
+SA.US,D,20111003,000000,22.32,22.94,20.98,21.32,269461,0
+SA.US,D,20111004,000000,20.62,21,19.84,20.8,409048,0
+SA.US,D,20111005,000000,20.6,21.94,20.32,21.8,313110,0
+SA.US,D,20111006,000000,21.95,22.67,21.7,22.29,173445,0
+SA.US,D,20111007,000000,22.45,22.46,20.86,21.43,149179,0
+SA.US,D,20111010,000000,21.55,22.13,21.43,21.95,90731,0
+SA.US,D,20111011,000000,22,24.05,21.93,23.93,768006,0
+SA.US,D,20111012,000000,24.42,24.66,23.88,23.96,250057,0
+SA.US,D,20111013,000000,23.85,23.85,22.86,23.27,171164,0
+SA.US,D,20111014,000000,23.73,23.73,22.88,23.3,144114,0
+SA.US,D,20111017,000000,23.47,23.6,22.58,22.69,264149,0
+SA.US,D,20111018,000000,22.34,24.67,21.64,24.49,626269,0
+SA.US,D,20111019,000000,24,24.35,23.31,23.35,301829,0
+SA.US,D,20111020,000000,23.3,23.75,22.84,23.59,188298,0
+SA.US,D,20111021,000000,24.21,24.41,23.49,23.64,123187,0
+SA.US,D,20111024,000000,23.27,24.24,23.27,23.74,270431,0
+SA.US,D,20111025,000000,23.77,24.78,23.25,24.19,314027,0
+SA.US,D,20111026,000000,24.69,24.7,23.4,24.23,171132,0
+SA.US,D,20111027,000000,24.89,24.89,24.07,24.41,360002,0
+SA.US,D,20111028,000000,24.28,25.15,24.28,24.54,163042,0
+SA.US,D,20111031,000000,23.97,24.08,23.6,23.75,148325,0
+SA.US,D,20111101,000000,23.06,25.27,23.02,25,312581,0
+SA.US,D,20111102,000000,25.49,25.98,23.61,24.22,370261,0
+SA.US,D,20111103,000000,25.47,25.47,24.09,24.71,168075,0
+SA.US,D,20111104,000000,24.95,24.95,23.78,24.51,100137,0
+SA.US,D,20111107,000000,24.57,24.9,24.01,24.46,228903,0
+SA.US,D,20111108,000000,24.64,24.89,24.08,24.16,250198,0
+SA.US,D,20111109,000000,23.82,24.4,23.67,23.86,253464,0
+SA.US,D,20111110,000000,23.81,24.03,23.05,23.49,208676,0
+SA.US,D,20111111,000000,23.44,23.93,22.79,22.84,241917,0
+SA.US,D,20111114,000000,22.52,22.54,21.83,22.54,307840,0
+SA.US,D,20111115,000000,22.24,22.43,21.89,22.15,162622,0
+SA.US,D,20111116,000000,21.68,22.06,21.3,21.43,328564,0
+SA.US,D,20111117,000000,21.2,21.35,20.09,20.2,349725,0
+SA.US,D,20111118,000000,20.3,21.02,20.26,20.71,390408,0
+SA.US,D,20111121,000000,20.7,21.01,20.15,20.91,367631,0
+SA.US,D,20111122,000000,21.3,21.8,21.11,21.45,286790,0
+SA.US,D,20111123,000000,21.14,21.61,20.7,20.99,248615,0
+SA.US,D,20111125,000000,20.79,21.05,20.5,20.52,83128,0
+SA.US,D,20111128,000000,21.3,21.88,21.2,21.51,395095,0
+SA.US,D,20111129,000000,21.51,22.13,21.4,21.98,207025,0
+SA.US,D,20111130,000000,22.69,22.8,22.08,22.79,266494,0
+SA.US,D,20111201,000000,23.23,23.23,21.81,22.31,323903,0
+SA.US,D,20111202,000000,22.31,22.39,21.32,21.42,319518,0
+SA.US,D,20111205,000000,21.75,21.94,21.38,21.53,283417,0
+SA.US,D,20111206,000000,21.39,22.2,21.13,21.9,335462,0
+SA.US,D,20111207,000000,22.14,22.25,21.69,22.14,220837,0
+SA.US,D,20111208,000000,21.76,22,21.11,21.66,322698,0
+SA.US,D,20111209,000000,21.72,22.68,21.43,22.38,373118,0
+SA.US,D,20111212,000000,21.5,21.68,21.1,21.48,302969,0
+SA.US,D,20111213,000000,21.69,21.87,20.4,20.51,278893,0
+SA.US,D,20111214,000000,20.19,20.32,19.03,19.25,639304,0
+SA.US,D,20111215,000000,19.69,19.79,18.42,18.46,533955,0
+SA.US,D,20111216,000000,18.62,18.77,18.06,18.42,495594,0
+SA.US,D,20111219,000000,18.33,18.36,17.19,17.26,451626,0
+SA.US,D,20111220,000000,17.48,18.02,17.45,17.85,248707,0
+SA.US,D,20111221,000000,17.81,17.99,17.45,17.6,156309,0
+SA.US,D,20111222,000000,17.66,17.91,16.87,17.02,302262,0
+SA.US,D,20111223,000000,17.03,17.34,16.99,17.32,209975,0
+SA.US,D,20111227,000000,17.11,17.2,16.58,16.66,189362,0
+SA.US,D,20111228,000000,16.81,16.98,15.58,15.58,444694,0
+SA.US,D,20111229,000000,15.59,16.14,15.1,16.1,563474,0
+SA.US,D,20111230,000000,16.17,16.46,15.82,16.11,411219,0
+SA.US,D,20120103,000000,16.71,17.14,16.65,17.07,342804,0
+SA.US,D,20120104,000000,17.03,17.24,16.63,16.76,255226,0
+SA.US,D,20120105,000000,16.7,17.05,16.48,16.93,217753,0
+SA.US,D,20120106,000000,16.92,17.22,16.9,17,201430,0
+SA.US,D,20120109,000000,17.05,17.19,16.91,17.06,201847,0
+SA.US,D,20120110,000000,17.28,17.9,17.28,17.76,266215,0
+SA.US,D,20120111,000000,17.84,18.06,17.8,17.93,180889,0
+SA.US,D,20120112,000000,17.95,18.41,17.95,18.41,218615,0
+SA.US,D,20120113,000000,18.08,18.93,18.07,18.76,282779,0
+SA.US,D,20120117,000000,18.59,19.24,18.56,18.7,295300,0
+SA.US,D,20120118,000000,18.68,19,18.57,18.75,186052,0
+SA.US,D,20120119,000000,18.7,18.97,18.36,18.63,211037,0
+SA.US,D,20120120,000000,18.59,19.1,18.39,18.94,196182,0
+SA.US,D,20120123,000000,18.9,19.4,18.75,18.83,314238,0
+SA.US,D,20120124,000000,18.51,18.7,18.16,18.37,253156,0
+SA.US,D,20120125,000000,18.4,19.39,18.15,19.29,673341,0
+SA.US,D,20120126,000000,19.47,20.11,19.36,19.76,340889,0
+SA.US,D,20120127,000000,19.89,20.83,19.89,20.59,339834,0
+SA.US,D,20120130,000000,20.43,20.5,20.03,20.23,202125,0
+SA.US,D,20120131,000000,20.57,20.65,19.93,20.17,199381,0
+SA.US,D,20120201,000000,20.25,20.42,19.95,20.16,220320,0
+SA.US,D,20120202,000000,20.59,22.8,20.55,22.8,1006997,0
+SA.US,D,20120203,000000,22.94,23,22.4,22.9,640961,0
+SA.US,D,20120206,000000,22.89,23.3,22.03,22.41,331183,0
+SA.US,D,20120207,000000,22.49,23,22.22,22.29,235824,0
+SA.US,D,20120208,000000,22.36,22.7,21.64,21.77,300998,0
+SA.US,D,20120209,000000,22.02,22.38,21.57,21.63,258124,0
+SA.US,D,20120210,000000,21.29,21.8,21.06,21.56,501667,0
+SA.US,D,20120213,000000,21.8,21.93,21.2,21.51,337886,0
+SA.US,D,20120214,000000,21.44,23.6,21.44,23.6,1056608,0
+SA.US,D,20120215,000000,23.91,25.14,23.5,23.54,722747,0
+SA.US,D,20120216,000000,23.35,24.36,23.02,24.36,475792,0
+SA.US,D,20120217,000000,24.5,24.56,23.71,23.99,317521,0
+SA.US,D,20120221,000000,24.51,24.92,24.03,24.36,405365,0
+SA.US,D,20120222,000000,24.34,24.5,23.5,24.23,334168,0
+SA.US,D,20120223,000000,24.83,25.35,24.27,25.25,375297,0
+SA.US,D,20120224,000000,25.27,25.65,24.83,24.98,197731,0
+SA.US,D,20120227,000000,25,25.48,24.11,24.24,238746,0
+SA.US,D,20120228,000000,24.85,24.89,24.1,24.76,235132,0
+SA.US,D,20120229,000000,24.92,25.2,23.3,23.66,333687,0
+SA.US,D,20120301,000000,24.24,24.7,23.5,23.79,351091,0
+SA.US,D,20120302,000000,23.54,23.75,23,23.04,359577,0
+SA.US,D,20120305,000000,22.99,23.22,21.57,22.21,630157,0
+SA.US,D,20120306,000000,21.6,21.77,20.76,21.63,558038,0
+SA.US,D,20120307,000000,21.28,21.58,20.8,20.97,295224,0
+SA.US,D,20120308,000000,21.18,21.53,20.89,21.43,312817,0
+SA.US,D,20120309,000000,21.48,22.17,21.3,21.9,210423,0
+SA.US,D,20120312,000000,21.89,22,20.84,21.2,334924,0
+SA.US,D,20120313,000000,21.2,21.76,21.01,21.22,281690,0
+SA.US,D,20120314,000000,21.18,21.18,20.1,20.2,464671,0
+SA.US,D,20120315,000000,20.37,20.53,19.69,19.94,433480,0
+SA.US,D,20120316,000000,20.01,20.18,19.81,20.05,926928,0
+SA.US,D,20120319,000000,20.1,20.41,19.83,19.88,198570,0
+SA.US,D,20120320,000000,19.5,20.27,19.26,20.18,295901,0
+SA.US,D,20120321,000000,20.35,20.64,20.19,20.19,323948,0
+SA.US,D,20120322,000000,19.71,20.02,19.68,20.02,179109,0
+SA.US,D,20120323,000000,20.15,20.62,20,20.2,112060,0
+SA.US,D,20120326,000000,20.55,20.82,20.37,20.76,151506,0
+SA.US,D,20120327,000000,20.92,20.96,20.15,20.18,143544,0
+SA.US,D,20120328,000000,20.15,20.27,19.8,19.93,185707,0
+SA.US,D,20120329,000000,19.9,20,19.66,19.91,122990,0
+SA.US,D,20120330,000000,20.31,20.31,19.55,20.09,229493,0
+SA.US,D,20120402,000000,20.16,20.32,19.92,20.01,298934,0
+SA.US,D,20120403,000000,20.1,20.31,19.44,19.79,174975,0
+SA.US,D,20120404,000000,19.57,19.59,18.86,19.22,209784,0
+SA.US,D,20120405,000000,19.3,19.49,18.77,18.86,141011,0
+SA.US,D,20120409,000000,19,19.08,18.6,18.69,172828,0
+SA.US,D,20120410,000000,18.54,19.17,18.46,19.15,193240,0
+SA.US,D,20120411,000000,19.33,19.41,18.88,19.08,138749,0
+SA.US,D,20120412,000000,19.09,19.55,18.75,19.35,257001,0
+SA.US,D,20120413,000000,19.19,19.5,18.75,19.27,151148,0
+SA.US,D,20120416,000000,19.21,19.27,18.65,18.98,193777,0
+SA.US,D,20120417,000000,19.14,19.46,18.96,19.16,187955,0
+SA.US,D,20120418,000000,19.16,19.29,18.56,18.93,154092,0
+SA.US,D,20120419,000000,18.95,19,18.43,18.77,167028,0
+SA.US,D,20120420,000000,18.75,18.95,18.39,18.78,166145,0
+SA.US,D,20120423,000000,18.4,18.42,17.79,18.11,261874,0
+SA.US,D,20120424,000000,18.02,18.26,17.26,17.31,401500,0
+SA.US,D,20120425,000000,17.22,17.47,16.41,16.58,965855,0
+SA.US,D,20120426,000000,16.51,17.3,16.51,17.13,583483,0
+SA.US,D,20120427,000000,17.3,17.69,16.77,16.97,349640,0
+SA.US,D,20120430,000000,16.78,17.04,16.57,16.76,256193,0
+SA.US,D,20120501,000000,16.92,16.98,16.53,16.57,239842,0
+SA.US,D,20120502,000000,16.47,16.52,15.98,16.17,293443,0
+SA.US,D,20120503,000000,16.18,16.18,15.3,15.59,354970,0
+SA.US,D,20120504,000000,15.53,15.91,15.46,15.54,249914,0
+SA.US,D,20120507,000000,15.49,15.77,15.1,15.25,246434,0
+SA.US,D,20120508,000000,15.05,15.05,14.1,14.46,479551,0
+SA.US,D,20120509,000000,13.98,14.78,13.95,14.53,505987,0
+SA.US,D,20120510,000000,14.71,14.96,14.31,14.64,270169,0
+SA.US,D,20120511,000000,14.5,14.74,14.15,14.28,248480,0
+SA.US,D,20120514,000000,14,14.27,13.54,13.55,344709,0
+SA.US,D,20120515,000000,13.51,13.72,12.25,12.33,475384,0
+SA.US,D,20120516,000000,12.31,13.24,12.2,12.73,538067,0
+SA.US,D,20120517,000000,12.94,13.64,12.78,13.03,532769,0
+SA.US,D,20120518,000000,13.38,13.4,12.52,12.54,527287,0
+SA.US,D,20120521,000000,12.51,12.82,12.23,12.38,483073,0
+SA.US,D,20120522,000000,12.53,13.53,12.25,13.13,1487404,0
+SA.US,D,20120523,000000,13.28,15.55,13.2,15.42,1725843,0
+SA.US,D,20120524,000000,15.94,16.39,15.11,15.9,1155465,0
+SA.US,D,20120525,000000,15.88,16.24,15.56,15.99,561576,0
+SA.US,D,20120529,000000,16.16,16.34,15.43,15.63,406937,0
+SA.US,D,20120530,000000,15.34,15.63,14.12,15.31,673165,0
+SA.US,D,20120531,000000,15.27,15.62,14.7,15.17,308957,0
+SA.US,D,20120601,000000,15.27,15.91,15.04,15.86,379383,0
+SA.US,D,20120604,000000,15.97,16.41,15.52,16.23,380987,0
+SA.US,D,20120605,000000,16.3,16.64,16.06,16.59,349776,0
+SA.US,D,20120606,000000,17.08,17.59,16.22,16.57,620890,0
+SA.US,D,20120607,000000,16.67,16.7,15.28,15.83,460098,0
+SA.US,D,20120608,000000,15.57,16.5,15.16,16.14,266930,0
+SA.US,D,20120611,000000,16.29,16.29,15.5,15.62,258531,0
+SA.US,D,20120612,000000,15.71,16.81,15.63,16.63,550645,0
+SA.US,D,20120613,000000,16.87,17.15,16.47,16.65,409225,0
+SA.US,D,20120614,000000,16.73,16.87,16.03,16.43,334726,0
+SA.US,D,20120615,000000,16.42,16.42,15.84,15.93,1002790,0
+SA.US,D,20120618,000000,15.79,16.99,15.63,16.89,399757,0
+SA.US,D,20120619,000000,17.02,17.22,16.41,16.57,233895,0
+SA.US,D,20120620,000000,16.44,17,16,16.49,237541,0
+SA.US,D,20120621,000000,15.88,15.93,15.12,15.13,418874,0
+SA.US,D,20120622,000000,15.15,15.28,14.36,14.71,477608,0
+SA.US,D,20120625,000000,14.36,15.4,14.26,15.16,187870,0
+SA.US,D,20120626,000000,14.96,15.18,14.55,14.69,148894,0
+SA.US,D,20120627,000000,14.71,14.8,14.27,14.34,184871,0
+SA.US,D,20120628,000000,14.13,14.44,13.52,14.02,368464,0
+SA.US,D,20120629,000000,14.65,14.96,14.32,14.49,273263,0
+SA.US,D,20120702,000000,14.36,14.98,14.24,14.66,169707,0
+SA.US,D,20120703,000000,14.96,15.22,14.79,14.92,225924,0
+SA.US,D,20120705,000000,14.98,14.98,14.25,14.52,273710,0
+SA.US,D,20120706,000000,14.19,14.47,13.94,14.2,117545,0
+SA.US,D,20120709,000000,14.12,14.17,13.8,14.14,263047,0
+SA.US,D,20120710,000000,14.24,14.44,13.53,13.63,167019,0
+SA.US,D,20120711,000000,13.57,13.83,13.3,13.57,191414,0
+SA.US,D,20120712,000000,13.32,13.48,12.98,13.37,218135,0
+SA.US,D,20120713,000000,13.53,13.78,13.3,13.51,113998,0
+SA.US,D,20120716,000000,13.41,13.52,13.12,13.48,170800,0
+SA.US,D,20120717,000000,13.45,13.77,13.1,13.55,192999,0
+SA.US,D,20120718,000000,13.39,13.84,13.27,13.67,163176,0
+SA.US,D,20120719,000000,13.79,14.41,13.79,14.28,363548,0
+SA.US,D,20120720,000000,14.1,14.34,13.91,13.99,217772,0
+SA.US,D,20120723,000000,13.73,13.9,13.5,13.85,177862,0
+SA.US,D,20120724,000000,13.72,14,13.6,13.9,217036,0
+SA.US,D,20120725,000000,14.01,15.02,14.01,14.69,319516,0
+SA.US,D,20120726,000000,14.76,14.89,14.08,14.47,275721,0
+SA.US,D,20120727,000000,14.48,14.8,14.2,14.57,217892,0
+SA.US,D,20120730,000000,14.6,15.25,14.53,15.08,389122,0
+SA.US,D,20120731,000000,15.21,15.29,14.6,14.66,242109,0
+SA.US,D,20120801,000000,14.54,14.92,13.55,14.31,378889,0
+SA.US,D,20120802,000000,14.22,15.14,14.21,14.75,276406,0
+SA.US,D,20120803,000000,14.99,15.4,14.76,14.81,342977,0
+SA.US,D,20120806,000000,14.94,15.72,14.91,15.3,252405,0
+SA.US,D,20120807,000000,15.32,15.48,15.2,15.34,116857,0
+SA.US,D,20120808,000000,15.15,15.43,14.42,14.69,306408,0
+SA.US,D,20120809,000000,14.68,14.93,14.5,14.78,137833,0
+SA.US,D,20120810,000000,14.77,15.29,14.68,15.17,241066,0
+SA.US,D,20120813,000000,15.25,15.38,14.77,14.95,151207,0
+SA.US,D,20120814,000000,14.94,15.1,14.65,14.85,214259,0
+SA.US,D,20120815,000000,14.84,15.1,14.75,15.01,224280,0
+SA.US,D,20120816,000000,14.96,15.05,14.84,15.03,242223,0
+SA.US,D,20120817,000000,15.03,15.1,14.76,15,166405,0
+SA.US,D,20120820,000000,14.95,15.43,14.85,15.37,272032,0
+SA.US,D,20120821,000000,15.55,15.98,15.4,15.55,398355,0
+SA.US,D,20120822,000000,15.63,16.1,15.43,16.1,286505,0
+SA.US,D,20120823,000000,16.21,16.48,16.05,16.38,432491,0
+SA.US,D,20120824,000000,16.41,16.53,16.14,16.51,294890,0
+SA.US,D,20120827,000000,16.49,16.58,16.2,16.42,268760,0
+SA.US,D,20120828,000000,16.4,16.79,16.3,16.69,258695,0
+SA.US,D,20120829,000000,16.76,16.83,16.17,16.35,345139,0
+SA.US,D,20120830,000000,16.34,16.65,15.94,15.97,238331,0
+SA.US,D,20120831,000000,16.13,16.81,15.9,16.79,386988,0
+SA.US,D,20120904,000000,16.85,17,16.34,16.88,296348,0
+SA.US,D,20120905,000000,16.99,17.45,16.69,17.4,368263,0
+SA.US,D,20120906,000000,17.65,17.8,17.13,17.22,333806,0
+SA.US,D,20120907,000000,17.59,18.11,17.37,17.88,378769,0
+SA.US,D,20120910,000000,18.09,18.3,17.53,17.56,227961,0
+SA.US,D,20120911,000000,17.7,17.95,17.61,17.83,197556,0
+SA.US,D,20120912,000000,17.94,18,17.15,17.76,233822,0
+SA.US,D,20120913,000000,17.46,19.65,17.26,19.64,880355,0
+SA.US,D,20120914,000000,19.84,20.34,19.13,19.79,486275,0
+SA.US,D,20120917,000000,19.87,19.87,19.22,19.49,482000,0
+SA.US,D,20120918,000000,19.59,19.99,19.32,19.88,514585,0
+SA.US,D,20120919,000000,19.97,20.15,19.7,19.98,284649,0
+SA.US,D,20120920,000000,19.91,20,19.46,19.68,400413,0
+SA.US,D,20120921,000000,19.81,20.19,19.56,19.81,1205864,0
+SA.US,D,20120924,000000,19.4,19.73,19,19.1,371232,0
+SA.US,D,20120925,000000,19.27,19.52,18.58,18.61,269697,0
+SA.US,D,20120926,000000,18.41,19.08,17.94,18.93,447925,0
+SA.US,D,20120927,000000,19.14,19.64,19.14,19.58,299908,0
+SA.US,D,20120928,000000,19.6,19.76,19.1,19.4,309975,0
+SA.US,D,20121001,000000,19.61,19.96,19.05,19.26,290287,0
+SA.US,D,20121002,000000,19.4,19.49,18.91,19.17,119517,0
+SA.US,D,20121003,000000,19.17,19.34,18.6,18.79,163020,0
+SA.US,D,20121004,000000,18.95,19.47,18.84,19.42,266531,0
+SA.US,D,20121005,000000,19.3,19.83,19.07,19.16,221718,0
+SA.US,D,20121008,000000,19,19.08,18.68,18.76,136129,0
+SA.US,D,20121009,000000,18.8,18.95,18.17,18.26,240098,0
+SA.US,D,20121010,000000,18.13,18.24,17.71,18.21,269409,0
+SA.US,D,20121011,000000,18.27,18.61,18.09,18.38,121493,0
+SA.US,D,20121012,000000,18.35,18.55,18.02,18.02,154087,0
+SA.US,D,20121015,000000,17.9,18.04,17.62,18,188539,0
+SA.US,D,20121016,000000,18.15,18.45,17.85,18.38,234569,0
+SA.US,D,20121017,000000,18.39,18.91,18.2,18.55,128335,0
+SA.US,D,20121018,000000,18.29,18.59,17.99,18.16,192809,0
+SA.US,D,20121019,000000,18.15,18.22,17.72,18.02,192076,0
+SA.US,D,20121022,000000,17.94,18.45,17.94,18.39,272787,0
+SA.US,D,20121023,000000,17.96,18.1,17.59,17.62,230230,0
+SA.US,D,20121024,000000,17.7,17.77,16.9,17.03,229246,0
+SA.US,D,20121025,000000,17.37,17.54,16.9,17.16,157652,0
+SA.US,D,20121026,000000,17.19,17.49,16.88,16.96,114680,0
+SA.US,D,20121031,000000,16.86,17.46,16.61,17.24,257425,0
+SA.US,D,20121101,000000,17.07,17.44,16.97,17.17,131514,0
+SA.US,D,20121102,000000,17.03,17.07,16.37,16.61,234766,0
+SA.US,D,20121105,000000,16.79,16.9,16.27,16.5,206206,0
+SA.US,D,20121106,000000,16.58,16.61,15.74,16.56,313158,0
+SA.US,D,20121107,000000,17.04,17.08,16.41,17.05,173599,0
+SA.US,D,20121108,000000,16.99,17.84,16.95,17.55,389306,0
+SA.US,D,20121109,000000,17.65,17.71,16.89,17.03,159168,0
+SA.US,D,20121112,000000,17.01,17.2,16.06,16.24,382364,0
+SA.US,D,20121113,000000,16.1,16.33,15.8,16.23,152264,0
+SA.US,D,20121114,000000,16.24,16.34,15.77,15.79,265802,0
+SA.US,D,20121115,000000,15.4,15.54,14.02,14.54,834478,0
+SA.US,D,20121116,000000,14.75,14.82,14.11,14.4,266100,0
+SA.US,D,20121119,000000,14.79,15.86,14.77,15.71,509480,0
+SA.US,D,20121120,000000,15.76,16.35,15.51,15.83,373409,0
+SA.US,D,20121121,000000,15.77,16.14,15.62,15.93,191188,0
+SA.US,D,20121123,000000,16.08,16.48,16,16.34,138820,0
+SA.US,D,20121126,000000,16.33,16.4,15.88,16.2,151716,0
+SA.US,D,20121127,000000,16.14,16.2,15.66,15.7,144856,0
+SA.US,D,20121128,000000,15.38,15.75,15.25,15.5,158211,0
+SA.US,D,20121129,000000,15.69,15.69,15.4,15.64,91206,0
+SA.US,D,20121130,000000,15.57,15.59,15,15.12,144899,0
+SA.US,D,20121203,000000,15.1,15.92,15.04,15.69,240311,0
+SA.US,D,20121204,000000,15.3,15.74,15.13,15.65,201083,0
+SA.US,D,20121205,000000,15.63,15.77,15.3,15.34,189315,0
+SA.US,D,20121206,000000,15.21,15.73,15.12,15.35,228502,0
+SA.US,D,20121207,000000,15.37,15.62,15.33,15.47,247920,0
+SA.US,D,20121210,000000,15.61,15.83,15.25,15.69,266497,0
+SA.US,D,20121211,000000,15.67,16.46,15.63,16.13,263004,0
+SA.US,D,20121212,000000,16.25,17.7,16.25,17.6,659263,0
+SA.US,D,20121213,000000,17.32,17.84,16.91,17.59,442372,0
+SA.US,D,20121214,000000,17.51,17.85,17.21,17.71,345859,0
+SA.US,D,20121217,000000,18.4,18.99,18.24,18.84,1981276,0
+SA.US,D,20121218,000000,18.81,18.91,17.36,18.08,1337320,0
+SA.US,D,20121219,000000,17.9,17.9,17.18,17.35,656867,0
+SA.US,D,20121220,000000,17.21,17.41,16.87,17.41,827960,0
+SA.US,D,20121221,000000,17.28,17.99,17.23,17.73,4071415,0
+SA.US,D,20121224,000000,17.69,17.69,16.82,17.58,270997,0
+SA.US,D,20121226,000000,17.66,17.93,17.23,17.68,214841,0
+SA.US,D,20121227,000000,17.63,17.94,17.39,17.6,348030,0
+SA.US,D,20121228,000000,17.55,17.73,17.15,17.4,375911,0
+SA.US,D,20121231,000000,17.5,18.18,17.31,17.97,374787,0
+SA.US,D,20130102,000000,18.57,19.45,18.27,18.36,520483,0
+SA.US,D,20130103,000000,18.32,18.64,17.53,17.64,447372,0
+SA.US,D,20130104,000000,17.49,17.64,17.04,17.62,255824,0
+SA.US,D,20130107,000000,17.43,17.64,17.16,17.42,185890,0
+SA.US,D,20130108,000000,17.51,17.82,17.18,17.8,236733,0
+SA.US,D,20130109,000000,17.8,18.01,17.29,17.57,176442,0
+SA.US,D,20130110,000000,17.84,17.99,17.59,17.71,255640,0
+SA.US,D,20130111,000000,17.63,17.72,17.23,17.6,177028,0
+SA.US,D,20130114,000000,17.8,17.94,17.24,17.45,162697,0
+SA.US,D,20130115,000000,17.5,17.67,17.2,17.48,122660,0
+SA.US,D,20130116,000000,17.33,17.64,17.24,17.58,117068,0
+SA.US,D,20130117,000000,17.49,17.71,17.31,17.53,326173,0
+SA.US,D,20130118,000000,17.69,17.75,17.12,17.19,424902,0
+SA.US,D,20130122,000000,17.45,17.55,16.81,17.28,367638,0
+SA.US,D,20130123,000000,17.21,17.26,16.41,16.47,263687,0
+SA.US,D,20130124,000000,16.28,16.36,15.42,15.52,633588,0
+SA.US,D,20130125,000000,15.5,15.66,15,15,407542,0
+SA.US,D,20130128,000000,15,15.12,14.59,14.75,316549,0
+SA.US,D,20130129,000000,14.81,15.36,14.77,15.35,229180,0
+SA.US,D,20130130,000000,15.36,15.78,15.01,15.16,402993,0
+SA.US,D,20130131,000000,15.07,15.18,14.73,14.77,188304,0
+SA.US,D,20130201,000000,14.99,15.35,14.71,15.01,204013,0
+SA.US,D,20130204,000000,14.99,15.57,14.95,15.19,230484,0
+SA.US,D,20130205,000000,15.2,15.28,14.87,15.1,144897,0
+SA.US,D,20130206,000000,15.06,15.4,15.01,15.29,135882,0
+SA.US,D,20130207,000000,15.11,15.6,15.05,15.26,116361,0
+SA.US,D,20130208,000000,15.22,15.37,14.85,14.97,212426,0
+SA.US,D,20130211,000000,14.74,14.86,14.61,14.67,160665,0
+SA.US,D,20130212,000000,14.67,14.93,14.61,14.83,194294,0
+SA.US,D,20130213,000000,14.89,14.98,14.19,14.2,288282,0
+SA.US,D,20130214,000000,14.24,14.49,14.19,14.35,224409,0
+SA.US,D,20130215,000000,14.15,14.6,13.87,14.17,199935,0
+SA.US,D,20130219,000000,14.06,14.16,13.6,13.63,420227,0
+SA.US,D,20130220,000000,13.37,13.63,12.93,12.96,304752,0
+SA.US,D,20130221,000000,12.96,13.77,12.94,13.46,298841,0
+SA.US,D,20130222,000000,13.44,13.55,13,13.07,177908,0
+SA.US,D,20130225,000000,13.21,13.68,13.2,13.54,327121,0
+SA.US,D,20130226,000000,13.6,13.96,13.23,13.6,262734,0
+SA.US,D,20130227,000000,13.5,13.62,13.1,13.15,208291,0
+SA.US,D,20130228,000000,13.1,13.19,12.4,12.45,397101,0
+SA.US,D,20130301,000000,12.53,12.99,12.01,12.12,468726,0
+SA.US,D,20130304,000000,12.16,12.16,11.59,11.62,332982,0
+SA.US,D,20130305,000000,11.78,12.48,11.76,12.38,874118,0
+SA.US,D,20130306,000000,12.48,13.78,12.12,13.75,568946,0
+SA.US,D,20130307,000000,13.89,14.33,13.36,13.55,562587,0
+SA.US,D,20130308,000000,13.63,14.33,13.17,14.05,315737,0
+SA.US,D,20130311,000000,14.2,14.35,13.9,13.97,378025,0
+SA.US,D,20130312,000000,14.07,15.08,13.99,14.98,519927,0
+SA.US,D,20130313,000000,15.02,15.16,13.46,14.12,599700,0
+SA.US,D,20130314,000000,14.06,14.24,13.84,13.92,455849,0
+SA.US,D,20130315,000000,13.88,14.03,13.56,13.8,1533707,0
+SA.US,D,20130318,000000,14.1,14.35,13.4,13.75,367255,0
+SA.US,D,20130319,000000,13.71,14.01,13.56,13.76,220059,0
+SA.US,D,20130320,000000,13.66,13.78,13.6,13.77,140999,0
+SA.US,D,20130321,000000,13.87,14,13.68,13.97,296118,0
+SA.US,D,20130322,000000,13.87,14.12,13.62,13.83,179345,0
+SA.US,D,20130325,000000,13.82,14.03,13.34,13.8,287824,0
+SA.US,D,20130326,000000,13.75,13.77,13.21,13.6,220128,0
+SA.US,D,20130327,000000,13.49,13.93,13.46,13.93,201968,0
+SA.US,D,20130328,000000,13.9,13.97,13.56,13.8,128997,0
+SA.US,D,20130401,000000,13.8,13.86,13.18,13.61,233175,0
+SA.US,D,20130402,000000,13.42,13.42,12.87,13.05,264576,0
+SA.US,D,20130403,000000,13,13.38,12.12,12.36,328421,0
+SA.US,D,20130404,000000,12.28,13.52,12.02,13.52,657267,0
+SA.US,D,20130405,000000,13.75,13.99,13.34,13.61,339201,0
+SA.US,D,20130408,000000,13.58,13.96,13.28,13.48,163873,0
+SA.US,D,20130409,000000,13.5,14.49,13.39,14.23,416273,0
+SA.US,D,20130410,000000,14.1,14.24,13.42,13.56,323817,0
+SA.US,D,20130411,000000,13.48,13.95,13.33,13.47,157643,0
+SA.US,D,20130412,000000,13.35,13.36,12.5,12.64,589290,0
+SA.US,D,20130415,000000,12.02,12.18,11.31,11.39,1104242,0
+SA.US,D,20130416,000000,11.73,11.97,10.94,11.2,489816,0
+SA.US,D,20130417,000000,10.93,11.37,9.85,10.05,1121166,0
+SA.US,D,20130418,000000,10,10.71,9.63,10.68,578808,0
+SA.US,D,20130419,000000,10.85,10.9,10.15,10.48,428914,0
+SA.US,D,20130422,000000,10.7,10.76,10.25,10.51,263858,0
+SA.US,D,20130423,000000,10.36,10.38,9.85,10.2,297044,0
+SA.US,D,20130424,000000,10.45,11.21,10.2,11.16,391148,0
+SA.US,D,20130425,000000,11.37,11.77,10.96,11.48,424204,0
+SA.US,D,20130426,000000,11.44,11.5,10.57,10.75,303572,0
+SA.US,D,20130429,000000,10.95,11.3,10.9,11.05,304931,0
+SA.US,D,20130430,000000,10.9,11.52,10.5,11.47,449188,0
+SA.US,D,20130501,000000,11,11.45,10.84,11.26,237724,0
+SA.US,D,20130502,000000,11.27,11.27,10.9,11.01,178973,0
+SA.US,D,20130503,000000,11.08,11.58,11.03,11.3,176703,0
+SA.US,D,20130506,000000,11.28,11.44,11.07,11.24,125607,0
+SA.US,D,20130507,000000,11.03,11.05,10.75,10.78,206920,0
+SA.US,D,20130508,000000,10.96,11.75,10.83,11.69,364249,0
+SA.US,D,20130509,000000,11.44,11.97,11.27,11.37,217133,0
+SA.US,D,20130510,000000,11.11,11.49,10.76,11.42,283929,0
+SA.US,D,20130513,000000,11.28,11.28,11.01,11.07,106392,0
+SA.US,D,20130514,000000,10.95,11.25,10.8,10.91,173187,0
+SA.US,D,20130515,000000,10.78,10.85,10.13,10.19,467017,0
+SA.US,D,20130516,000000,10.13,10.58,9.88,10.09,397459,0
+SA.US,D,20130517,000000,9.96,10.01,9.25,9.3,589442,0
+SA.US,D,20130520,000000,9.21,10.18,9.2,10.08,584719,0
+SA.US,D,20130521,000000,9.76,9.99,9.55,9.65,312635,0
+SA.US,D,20130522,000000,9.82,10.45,9.82,10.06,324974,0
+SA.US,D,20130523,000000,10.15,10.4,9.8,10.05,229259,0
+SA.US,D,20130524,000000,10,10.37,9.93,10.18,119639,0
+SA.US,D,20130528,000000,10.25,10.54,10.02,10.19,198046,0
+SA.US,D,20130529,000000,10.19,11.33,10.19,11.3,441461,0
+SA.US,D,20130530,000000,11.58,12.57,11.52,12.16,538537,0
+SA.US,D,20130531,000000,11.99,12.11,11.67,12.09,428898,0
+SA.US,D,20130603,000000,12.21,12.8,12.13,12.73,421717,0
+SA.US,D,20130604,000000,12.64,12.65,12.37,12.56,169290,0
+SA.US,D,20130605,000000,12.44,12.79,12.18,12.52,176283,0
+SA.US,D,20130606,000000,12.56,12.8,12.33,12.66,235846,0
+SA.US,D,20130607,000000,12.46,12.55,11.9,12,259003,0
+SA.US,D,20130610,000000,12,12.43,11.83,12.2,85807,0
+SA.US,D,20130611,000000,11.88,12.43,11.81,11.87,175746,0
+SA.US,D,20130612,000000,11.88,12.45,11.75,12.01,171116,0
+SA.US,D,20130613,000000,11.83,12.29,11.8,12.2,182169,0
+SA.US,D,20130614,000000,12.27,12.45,11.64,11.69,306725,0
+SA.US,D,20130617,000000,11.66,11.8,11.15,11.48,333435,0
+SA.US,D,20130618,000000,11.35,11.56,10.84,10.94,335002,0
+SA.US,D,20130619,000000,10.96,11,10.43,10.51,225477,0
+SA.US,D,20130620,000000,9.61,10.08,9.61,9.91,655067,0
+SA.US,D,20130621,000000,10.01,10.35,9.83,10.13,1398399,0
+SA.US,D,20130624,000000,9.98,9.98,9.3,9.33,751630,0
+SA.US,D,20130625,000000,9.37,9.6,9.31,9.36,312321,0
+SA.US,D,20130626,000000,9,9.13,8.39,8.43,732394,0
+SA.US,D,20130627,000000,8.6,8.66,8.27,8.35,840163,0
+SA.US,D,20130628,000000,8.35,9.65,8.23,9.43,767073,0
+SA.US,D,20130701,000000,9.54,9.76,9.16,9.39,419378,0
+SA.US,D,20130702,000000,9.43,9.47,8.73,9.01,415986,0
+SA.US,D,20130703,000000,9.12,9.58,9.01,9.35,212848,0
+SA.US,D,20130705,000000,9.15,9.24,8.82,9.19,333906,0
+SA.US,D,20130708,000000,9.29,9.4,8.9,8.91,241096,0
+SA.US,D,20130709,000000,9.17,9.37,9.08,9.22,223076,0
+SA.US,D,20130710,000000,9.25,9.37,9.03,9.19,222402,0
+SA.US,D,20130711,000000,9.66,9.91,9.29,9.38,500664,0
+SA.US,D,20130712,000000,9.26,9.43,9.08,9.26,172454,0
+SA.US,D,20130715,000000,9.23,9.5,9.16,9.34,144271,0
+SA.US,D,20130716,000000,9.5,9.79,9.34,9.66,328055,0
+SA.US,D,20130717,000000,9.74,9.89,9.17,9.18,259549,0
+SA.US,D,20130718,000000,9.29,9.43,9.03,9.15,237795,0
+SA.US,D,20130719,000000,9.29,9.63,9.19,9.57,191522,0
+SA.US,D,20130722,000000,9.98,10.74,9.73,10.55,608265,0
+SA.US,D,20130723,000000,10.71,11.45,10.46,11.26,635907,0
+SA.US,D,20130724,000000,11.16,11.43,10.16,10.54,411852,0
+SA.US,D,20130725,000000,10.49,11.1,10.43,10.76,339222,0
+SA.US,D,20130726,000000,10.55,10.96,10.32,10.94,236361,0
+SA.US,D,20130729,000000,10.92,11.24,10.88,11.04,281304,0
+SA.US,D,20130730,000000,11.01,11.24,10.87,11.16,195605,0
+SA.US,D,20130731,000000,11.12,11.36,10.74,11.17,322211,0
+SA.US,D,20130801,000000,11.19,12.93,10.81,12.27,2968665,0
+SA.US,D,20130802,000000,12.81,14,12.26,12.45,2452081,0
+SA.US,D,20130805,000000,13.15,13.45,12.55,12.85,912440,0
+SA.US,D,20130806,000000,13,13,12.16,12.4,723839,0
+SA.US,D,20130807,000000,12.34,12.95,12.3,12.85,473601,0
+SA.US,D,20130808,000000,13.02,13.82,13,13.71,741340,0
+SA.US,D,20130809,000000,13.75,14.08,13.3,13.77,627603,0
+SA.US,D,20130812,000000,14.7,15.32,14.39,14.79,1114322,0
+SA.US,D,20130813,000000,14.96,14.96,13.86,13.92,831371,0
+SA.US,D,20130814,000000,13.94,14.62,13.86,14.46,852715,0
+SA.US,D,20130815,000000,14.4,14.98,14.06,14.9,930843,0
+SA.US,D,20130816,000000,14.92,15.06,14.28,14.32,599839,0
+SA.US,D,20130819,000000,14.42,14.9,14.14,14.58,826081,0
+SA.US,D,20130820,000000,14.63,15.81,14.63,15.72,1070635,0
+SA.US,D,20130821,000000,16,16,15.25,15.29,808135,0
+SA.US,D,20130822,000000,15.33,15.82,15.33,15.55,420907,0
+SA.US,D,20130823,000000,15.51,16.5,15.44,16.01,788940,0
+SA.US,D,20130826,000000,16.12,17.14,16.05,16.31,805645,0
+SA.US,D,20130827,000000,16.97,17.24,15.01,15.02,1343128,0
+SA.US,D,20130828,000000,15.34,16.02,14.53,14.58,976303,0
+SA.US,D,20130829,000000,14.43,15.09,13.6,14.62,1215062,0
+SA.US,D,20130830,000000,14.29,14.7,14.05,14.34,558944,0
+SA.US,D,20130903,000000,14.57,14.94,14.31,14.64,417257,0
+SA.US,D,20130904,000000,14.45,14.51,14.02,14.38,493222,0
+SA.US,D,20130905,000000,14.21,14.28,13.62,13.82,537329,0
+SA.US,D,20130906,000000,14.1,14.2,13.76,13.87,492487,0
+SA.US,D,20130909,000000,13.83,13.95,13.33,13.59,558920,0
+SA.US,D,20130910,000000,13.34,13.34,12.78,13.2,959707,0
+SA.US,D,20130911,000000,13.2,13.57,13.02,13.51,441162,0
+SA.US,D,20130912,000000,13.07,13.29,12.75,12.95,631073,0
+SA.US,D,20130913,000000,12.9,13.4,12.9,13.34,476295,0
+SA.US,D,20130916,000000,13.44,13.76,13.15,13.22,375112,0
+SA.US,D,20130917,000000,13.32,13.95,13.32,13.91,313593,0
+SA.US,D,20130918,000000,13.85,14.94,13.63,14.72,1192199,0
+SA.US,D,20130919,000000,14.89,15,13.1,13.33,1223694,0
+SA.US,D,20130920,000000,13.1,13.1,11.75,12.27,5574198,0
+SA.US,D,20130923,000000,12.35,12.72,11.84,12.06,1745848,0
+SA.US,D,20130924,000000,11.96,11.99,11.25,11.5,1038875,0
+SA.US,D,20130925,000000,11.53,11.78,11.1,11.17,817631,0
+SA.US,D,20130926,000000,11.15,11.24,10.32,10.62,969533,0
+SA.US,D,20130927,000000,10.73,10.98,10.5,10.62,574190,0
+SA.US,D,20130930,000000,10.48,10.64,10.07,10.46,673246,0
+SA.US,D,20131001,000000,10.15,10.32,9.95,10.09,564695,0
+SA.US,D,20131002,000000,10.28,10.64,10.02,10.14,578949,0
+SA.US,D,20131003,000000,10.13,10.3,9.8,9.88,465749,0
+SA.US,D,20131004,000000,9.86,9.97,9.46,9.57,597665,0
+SA.US,D,20131007,000000,9.64,9.86,9.6,9.7,403080,0
+SA.US,D,20131008,000000,9.7,10.42,9.65,10.08,1455718,0
+SA.US,D,20131009,000000,10.01,10.15,9.36,9.87,843000,0
+SA.US,D,20131010,000000,9.81,10.03,9.61,9.64,460756,0
+SA.US,D,20131011,000000,9.58,9.59,9.1,9.28,734948,0
+SA.US,D,20131014,000000,9.38,9.62,9.11,9.2,412156,0
+SA.US,D,20131015,000000,9.1,9.4,8.97,9.32,498501,0
+SA.US,D,20131016,000000,9.24,9.48,9,9.21,455411,0
+SA.US,D,20131017,000000,9.67,9.8,9.47,9.59,637327,0
+SA.US,D,20131018,000000,9.58,9.8,9.12,9.32,430285,0
+SA.US,D,20131021,000000,9.32,9.53,9.3,9.5,384439,0
+SA.US,D,20131022,000000,9.63,10.33,9.6,9.91,942299,0
+SA.US,D,20131023,000000,9.85,10.19,9.66,9.75,485756,0
+SA.US,D,20131024,000000,9.88,10.28,9.88,10.13,728819,0
+SA.US,D,20131025,000000,10.08,10.69,9.97,10.28,871186,0
+SA.US,D,20131028,000000,10.45,10.52,10.09,10.18,376830,0
+SA.US,D,20131029,000000,10.07,10.12,9.55,9.67,669207,0
+SA.US,D,20131030,000000,9.79,9.92,9.28,9.63,583572,0
+SA.US,D,20131031,000000,9.38,9.51,9.12,9.45,640800,0
+SA.US,D,20131101,000000,9.26,9.43,9.01,9.1,648549,0
+SA.US,D,20131104,000000,9.21,9.31,9.07,9.25,347347,0
+SA.US,D,20131105,000000,9.2,9.29,8.83,9.07,539603,0
+SA.US,D,20131106,000000,9.12,9.2,8.87,8.97,350918,0
+SA.US,D,20131107,000000,8.91,8.93,8.47,8.54,623325,0
+SA.US,D,20131108,000000,8.52,8.96,8.23,8.92,494532,0
+SA.US,D,20131111,000000,8.89,8.89,8.53,8.72,227929,0
+SA.US,D,20131112,000000,8.65,8.95,8.47,8.56,348713,0
+SA.US,D,20131113,000000,8.6,8.71,8.41,8.58,216507,0
+SA.US,D,20131114,000000,8.7,8.8,8.62,8.68,302719,0
+SA.US,D,20131115,000000,8.68,8.8,8.31,8.35,528603,0
+SA.US,D,20131118,000000,8.38,8.4,8.24,8.29,335189,0
+SA.US,D,20131119,000000,8.29,8.35,8.12,8.23,375340,0
+SA.US,D,20131120,000000,8.12,8.26,7.26,7.51,1327800,0
+SA.US,D,20131121,000000,7.45,7.5,7.05,7.43,801457,0
+SA.US,D,20131122,000000,7.44,7.58,7.25,7.31,531113,0
+SA.US,D,20131125,000000,7.11,7.16,6.69,7.08,1115084,0
+SA.US,D,20131126,000000,6.99,7.22,6.88,7.18,637478,0
+SA.US,D,20131127,000000,7.17,7.27,6.94,7,526882,0
+SA.US,D,20131129,000000,7.15,7.37,7.04,7.26,212939,0
+SA.US,D,20131202,000000,7.16,7.23,6.75,6.81,489445,0
+SA.US,D,20131203,000000,6.76,6.94,6.65,6.66,419820,0
+SA.US,D,20131204,000000,6.73,7.35,6.72,7.27,689514,0
+SA.US,D,20131205,000000,7.03,7.37,7,7.13,489131,0
+SA.US,D,20131206,000000,7.23,7.3,6.94,6.99,242170,0
+SA.US,D,20131209,000000,6.99,7.15,6.81,6.9,316476,0
+SA.US,D,20131210,000000,7.14,7.38,7.01,7.2,627808,0
+SA.US,D,20131211,000000,7.23,7.23,6.85,6.86,435225,0
+SA.US,D,20131212,000000,6.79,6.94,6.73,6.89,456722,0
+SA.US,D,20131213,000000,6.97,7.21,6.96,7.16,631616,0
+SA.US,D,20131216,000000,7.19,7.47,7.05,7.21,455502,0
+SA.US,D,20131217,000000,7.17,7.75,7.1,7.55,858214,0
+SA.US,D,20131218,000000,7.63,7.75,7.43,7.48,546389,0
+SA.US,D,20131219,000000,7.4,7.53,7.1,7.37,520892,0
+SA.US,D,20131220,000000,7.35,7.39,7.12,7.24,472960,0
+SA.US,D,20131223,000000,7.05,7.15,6.95,7.12,536559,0
+SA.US,D,20131224,000000,7.05,7.24,7.03,7.24,154036,0
+SA.US,D,20131226,000000,7.25,7.46,7.06,7.11,301066,0
+SA.US,D,20131227,000000,7.13,7.41,7.01,7.38,400972,0
+SA.US,D,20131230,000000,7.26,7.34,7.04,7.05,416899,0
+SA.US,D,20131231,000000,7,7.33,6.95,7.3,607914,0
+SA.US,D,20140102,000000,7.42,8.38,7.42,8.18,832393,0
+SA.US,D,20140103,000000,8.19,8.35,8.01,8.04,476604,0
+SA.US,D,20140106,000000,8.1,8.49,8.05,8.13,429882,0
+SA.US,D,20140107,000000,8.08,8.18,7.82,8.05,434574,0
+SA.US,D,20140108,000000,7.88,7.98,7.62,7.7,574072,0
+SA.US,D,20140109,000000,7.67,7.79,7.54,7.65,315203,0
+SA.US,D,20140110,000000,7.78,7.96,7.7,7.9,622190,0
+SA.US,D,20140113,000000,7.91,8.29,7.87,8.25,606901,0
+SA.US,D,20140114,000000,8.24,8.48,8,8.14,613711,0
+SA.US,D,20140115,000000,8.04,8.13,7.9,8.03,378764,0
+SA.US,D,20140116,000000,8.04,8.23,7.9,7.91,364365,0
+SA.US,D,20140117,000000,7.99,8.25,7.93,8.25,782514,0
+SA.US,D,20140121,000000,8.48,8.63,8.12,8.6,799775,0
+SA.US,D,20140122,000000,8.58,8.68,8.19,8.25,416221,0
+SA.US,D,20140123,000000,8.37,8.89,8.37,8.76,733622,0
+SA.US,D,20140124,000000,8.84,8.93,8.2,8.5,598904,0
+SA.US,D,20140127,000000,8.71,8.71,7.9,7.9,545859,0
+SA.US,D,20140128,000000,7.94,8.19,7.77,8.15,408948,0
+SA.US,D,20140129,000000,8.35,8.4,7.9,8.29,470998,0
+SA.US,D,20140130,000000,8.1,8.23,7.96,8.05,422153,0
+SA.US,D,20140131,000000,8.1,8.18,7.89,8.03,296947,0
+SA.US,D,20140203,000000,8.1,8.23,7.83,7.89,453665,0
+SA.US,D,20140204,000000,7.89,8.21,7.85,8.19,338451,0
+SA.US,D,20140205,000000,8.21,8.33,7.91,7.91,323462,0
+SA.US,D,20140206,000000,8.01,8.07,7.86,7.92,349921,0
+SA.US,D,20140207,000000,8.06,8.41,7.95,8.37,540477,0
+SA.US,D,20140210,000000,8.47,8.94,8.47,8.75,660186,0
+SA.US,D,20140211,000000,8.87,9.19,8.78,8.99,802598,0
+SA.US,D,20140212,000000,8.96,9.01,8.46,8.52,582029,0
+SA.US,D,20140213,000000,8.48,8.94,8.46,8.93,774302,0
+SA.US,D,20140214,000000,9.12,9.48,9.1,9.42,877576,0
+SA.US,D,20140218,000000,9.47,9.5,9.1,9.21,525618,0
+SA.US,D,20140219,000000,9.11,9.21,8.56,8.62,590898,0
+SA.US,D,20140220,000000,8.64,9.15,8.6,9.07,570843,0
+SA.US,D,20140221,000000,9.11,9.19,8.91,9.12,417447,0
+SA.US,D,20140224,000000,9.24,9.6,9.24,9.36,653934,0
+SA.US,D,20140225,000000,9.29,9.34,9,9.03,419930,0
+SA.US,D,20140226,000000,8.93,8.99,8.5,8.69,716358,0
+SA.US,D,20140227,000000,8.73,9,8.6,8.62,281901,0
+SA.US,D,20140228,000000,8.69,8.78,8.45,8.68,405124,0
+SA.US,D,20140303,000000,8.95,9.16,8.75,8.88,544566,0
+SA.US,D,20140304,000000,8.79,8.98,8.65,8.89,212958,0
+SA.US,D,20140305,000000,8.89,9.15,8.75,9.11,302461,0
+SA.US,D,20140306,000000,9.14,9.36,9.11,9.33,384757,0
+SA.US,D,20140307,000000,9.15,9.3,8.92,9.1,255165,0
+SA.US,D,20140310,000000,9.02,9.14,8.81,9.04,240774,0
+SA.US,D,20140311,000000,9.12,9.33,8.92,8.97,290805,0
+SA.US,D,20140312,000000,9.15,9.32,9.13,9.25,445864,0
+SA.US,D,20140313,000000,9.25,9.83,9.23,9.73,967751,0
+SA.US,D,20140314,000000,9.77,10.13,9.57,9.71,541245,0
+SA.US,D,20140317,000000,9.71,9.74,9.21,9.25,447248,0
+SA.US,D,20140318,000000,9.1,9.34,9.03,9.16,317595,0
+SA.US,D,20140319,000000,9.07,9.15,8.68,8.76,645830,0
+SA.US,D,20140320,000000,8.72,8.95,8.62,8.76,428068,0
+SA.US,D,20140321,000000,8.96,8.99,8.01,8.01,4670892,0
+SA.US,D,20140324,000000,8.1,8.13,7.65,7.73,1479863,0
+SA.US,D,20140325,000000,7.81,7.95,7.65,7.66,685788,0
+SA.US,D,20140326,000000,7.78,7.95,7.5,7.51,551000,0
+SA.US,D,20140327,000000,7.47,7.59,7.17,7.37,554129,0
+SA.US,D,20140328,000000,7.36,7.59,7.27,7.38,389711,0
+SA.US,D,20140331,000000,7.36,7.36,7.02,7.08,520670,0
+SA.US,D,20140401,000000,7.11,7.29,7.04,7.15,335430,0
+SA.US,D,20140402,000000,7.26,7.44,7.22,7.38,419959,0
+SA.US,D,20140403,000000,7.34,7.34,7.11,7.2,406480,0
+SA.US,D,20140404,000000,7.41,7.51,7.16,7.2,357639,0
+SA.US,D,20140407,000000,7.17,7.35,7.04,7.12,299934,0
+SA.US,D,20140408,000000,7.3,8.27,7.28,8,1884369,0
+SA.US,D,20140409,000000,8.16,8.16,7.7,7.94,563306,0
+SA.US,D,20140410,000000,8.03,8.09,7.69,7.82,457584,0
+SA.US,D,20140411,000000,7.9,7.9,7.57,7.58,318378,0
+SA.US,D,20140414,000000,7.65,7.86,7.53,7.56,288564,0
+SA.US,D,20140415,000000,7.4,7.59,7.31,7.53,406659,0
+SA.US,D,20140416,000000,7.52,7.56,7.32,7.41,292711,0
+SA.US,D,20140417,000000,7.4,7.49,7.31,7.35,225942,0
+SA.US,D,20140421,000000,7.34,7.56,7.3,7.53,278795,0
+SA.US,D,20140422,000000,7.53,7.93,7.42,7.92,375223,0
+SA.US,D,20140423,000000,8,8.57,7.91,8.47,506821,0
+SA.US,D,20140424,000000,8.41,8.59,8.08,8.1,425993,0
+SA.US,D,20140425,000000,8.19,8.34,7.96,8.17,260148,0
+SA.US,D,20140428,000000,8.17,8.18,7.84,7.86,194079,0
+SA.US,D,20140429,000000,7.83,8.13,7.82,8.1,168677,0
+SA.US,D,20140430,000000,8.03,8.22,7.95,7.99,172468,0
+SA.US,D,20140501,000000,7.95,7.95,7.78,7.84,145837,0
+SA.US,D,20140502,000000,7.88,8.28,7.88,8.26,244212,0
+SA.US,D,20140505,000000,8.47,8.49,8.06,8.11,237855,0
+SA.US,D,20140506,000000,8.17,8.17,7.95,7.97,161560,0
+SA.US,D,20140507,000000,7.95,7.97,7.66,7.78,288193,0
+SA.US,D,20140508,000000,7.75,7.84,7.64,7.71,208013,0
+SA.US,D,20140509,000000,7.75,7.75,7.46,7.6,249536,0
+SA.US,D,20140512,000000,7.7,7.81,7.66,7.7,134771,0
+SA.US,D,20140513,000000,7.68,7.82,7.6,7.61,143768,0
+SA.US,D,20140514,000000,7.73,7.81,7.47,7.56,223487,0
+SA.US,D,20140515,000000,7.5,7.51,7.25,7.36,533271,0
+SA.US,D,20140516,000000,7.32,7.32,7.25,7.29,156477,0
+SA.US,D,20140519,000000,7.34,7.45,7.25,7.25,372298,0
+SA.US,D,20140520,000000,7.21,7.35,7.21,7.35,174446,0
+SA.US,D,20140521,000000,7.33,7.5,7.22,7.43,265903,0
+SA.US,D,20140522,000000,7.57,7.8,7.57,7.71,252082,0
+SA.US,D,20140523,000000,7.69,7.72,7.35,7.36,242198,0
+SA.US,D,20140527,000000,7.28,7.37,7.05,7.16,401310,0
+SA.US,D,20140528,000000,7.1,7.19,6.81,6.86,539312,0
+SA.US,D,20140529,000000,6.86,7.17,6.82,7.07,417769,0
+SA.US,D,20140530,000000,7.09,7.09,6.79,7,363258,0
+SA.US,D,20140602,000000,7.05,7.1,6.89,6.97,214991,0
+SA.US,D,20140603,000000,6.91,6.95,6.76,6.86,261363,0
+SA.US,D,20140604,000000,6.84,6.92,6.78,6.87,188936,0
+SA.US,D,20140605,000000,7.01,7.23,6.87,7.22,274156,0
+SA.US,D,20140606,000000,7.21,7.26,7.11,7.23,242314,0
+SA.US,D,20140609,000000,7.25,7.29,7.09,7.15,165030,0
+SA.US,D,20140610,000000,7.26,7.8,7.18,7.79,582086,0
+SA.US,D,20140611,000000,7.84,8.34,7.8,8.23,1101307,0
+SA.US,D,20140612,000000,8.29,8.75,8.29,8.69,770380,0
+SA.US,D,20140613,000000,8.69,8.79,8.32,8.64,457143,0
+SA.US,D,20140616,000000,8.89,8.97,8.5,8.53,648618,0
+SA.US,D,20140617,000000,8.52,9.09,8.43,8.94,610519,0
+SA.US,D,20140618,000000,9,9.28,8.95,9.27,512875,0
+SA.US,D,20140619,000000,9.43,9.73,9.37,9.54,948654,0
+SA.US,D,20140620,000000,9.39,9.83,9.13,9.26,1086084,0
+SA.US,D,20140623,000000,9.25,9.66,9.04,9.53,471192,0
+SA.US,D,20140624,000000,9.67,9.79,9.03,9.06,490728,0
+SA.US,D,20140625,000000,9.09,9.37,9,9.26,328084,0
+SA.US,D,20140626,000000,9.22,9.35,9.08,9.27,270025,0
+SA.US,D,20140627,000000,9.29,9.41,9,9.17,253791,0
+SA.US,D,20140630,000000,9.03,9.39,9.01,9.38,420461,0
+SA.US,D,20140701,000000,9.47,9.56,9.04,9.11,374977,0
+SA.US,D,20140702,000000,9.2,9.29,9.08,9.21,309500,0
+SA.US,D,20140703,000000,9.02,9.21,8.91,9.11,254207,0
+SA.US,D,20140707,000000,8.99,9.18,8.7,8.79,453630,0
+SA.US,D,20140708,000000,8.94,9.09,8.77,9.03,482301,0
+SA.US,D,20140709,000000,9.25,9.36,9.12,9.3,647429,0
+SA.US,D,20140710,000000,9.43,9.54,8.86,8.89,664661,0
+SA.US,D,20140711,000000,8.93,9.15,8.86,9.01,395174,0
+SA.US,D,20140714,000000,8.81,8.96,8.7,8.8,418547,0
+SA.US,D,20140715,000000,8.8,8.96,8.6,8.61,438264,0
+SA.US,D,20140716,000000,8.67,8.74,8.5,8.56,278570,0
+SA.US,D,20140717,000000,8.65,9.09,8.65,9.08,566466,0
+SA.US,D,20140718,000000,8.93,9.11,8.81,9.02,255154,0
+SA.US,D,20140721,000000,9.1,9.11,8.82,9.02,361759,0
+SA.US,D,20140722,000000,8.99,8.99,8.65,8.65,381583,0
+SA.US,D,20140723,000000,8.66,8.77,8.35,8.4,609942,0
+SA.US,D,20140724,000000,8.35,8.38,7.98,8.05,735597,0
+SA.US,D,20140725,000000,8.05,8.32,8.05,8.31,422780,0
+SA.US,D,20140728,000000,8.21,8.48,8.15,8.45,326260,0
+SA.US,D,20140729,000000,8.51,8.89,8.45,8.87,706412,0
+SA.US,D,20140730,000000,8.75,9.07,8.71,9.04,518069,0
+SA.US,D,20140731,000000,9.19,9.39,9.01,9.37,891152,0
+SA.US,D,20140801,000000,9.46,9.62,9.18,9.36,693396,0
+SA.US,D,20140804,000000,9.4,9.4,9.1,9.21,518239,0
+SA.US,D,20140805,000000,9.18,9.56,9.11,9.46,591075,0
+SA.US,D,20140806,000000,9.71,9.88,9.53,9.67,714976,0
+SA.US,D,20140807,000000,9.53,9.8,9.51,9.79,513887,0
+SA.US,D,20140808,000000,9.81,9.95,9.57,9.61,642091,0
+SA.US,D,20140811,000000,9.61,9.94,9.54,9.9,501812,0
+SA.US,D,20140812,000000,10,10.82,9.97,10.36,1517640,0
+SA.US,D,20140813,000000,10.47,11.63,10.39,10.72,972598,0
+SA.US,D,20140814,000000,10.73,11.08,10.54,10.59,854580,0
+SA.US,D,20140815,000000,10.35,10.9,10.19,10.86,901384,0
+SA.US,D,20140818,000000,10.77,10.98,10.66,10.84,660134,0
+SA.US,D,20140819,000000,10.77,10.88,10.57,10.75,548479,0
+SA.US,D,20140820,000000,10.75,11.64,10.67,11.19,1100027,0
+SA.US,D,20140821,000000,11.01,11.04,10.36,10.65,1288249,0
+SA.US,D,20140822,000000,10.66,10.98,10.63,10.8,523268,0
+SA.US,D,20140825,000000,10.75,10.81,10.47,10.56,442436,0
+SA.US,D,20140826,000000,10.66,10.9,10.66,10.79,459189,0
+SA.US,D,20140827,000000,10.98,11.03,10.58,10.9,613952,0
+SA.US,D,20140828,000000,11.01,11.14,10.82,11.14,381718,0
+SA.US,D,20140829,000000,11,11.61,11,11.59,577615,0
+SA.US,D,20140902,000000,11.3,11.34,10.85,10.92,896610,0
+SA.US,D,20140903,000000,11.03,11.13,10.52,10.53,815567,0
+SA.US,D,20140904,000000,10.5,10.79,9.84,10,1009841,0
+SA.US,D,20140905,000000,10,10.03,9.65,10.01,756571,0
+SA.US,D,20140908,000000,9.87,9.92,9.27,9.39,853513,0
+SA.US,D,20140909,000000,9.27,9.56,8.94,9.34,850232,0
+SA.US,D,20140910,000000,9.2,9.39,8.97,9.15,871498,0
+SA.US,D,20140911,000000,9.05,9.38,8.88,9.33,516369,0
+SA.US,D,20140912,000000,9.19,9.28,8.94,8.97,474584,0
+SA.US,D,20140915,000000,9.01,9.09,8.8,8.88,388161,0
+SA.US,D,20140916,000000,8.9,9.14,8.81,9.09,612234,0
+SA.US,D,20140917,000000,9.07,9.3,8.88,8.91,657455,0
+SA.US,D,20140918,000000,8.86,8.92,8.63,8.76,555206,0
+SA.US,D,20140919,000000,8.71,8.79,8.33,8.36,1611471,0
+SA.US,D,20140922,000000,8.26,8.28,7.82,7.97,846905,0
+SA.US,D,20140923,000000,8.08,8.43,7.92,8.34,1028265,0
+SA.US,D,20140924,000000,8.23,8.31,8.01,8.03,372295,0
+SA.US,D,20140925,000000,7.96,8.21,7.92,8.11,691736,0
+SA.US,D,20140926,000000,8.05,8.11,7.96,8.05,412153,0
+SA.US,D,20140929,000000,8.15,8.32,8,8.04,264031,0
+SA.US,D,20140930,000000,7.97,8.11,7.92,8.04,493844,0
+SA.US,D,20141001,000000,8.1,8.21,8,8.1,414259,0
+SA.US,D,20141002,000000,8.09,8.24,7.93,8.22,534906,0
+SA.US,D,20141003,000000,7.95,8.04,7.71,7.75,802670,0
+SA.US,D,20141006,000000,7.82,8.1,7.71,8.05,587161,0
+SA.US,D,20141007,000000,8.05,8.12,7.47,7.5,733401,0
+SA.US,D,20141008,000000,7.59,8.24,7.25,8.21,1222051,0
+SA.US,D,20141009,000000,8.24,8.27,7.75,7.91,618184,0
+SA.US,D,20141010,000000,7.8,8.22,7.65,7.86,453202,0
+SA.US,D,20141013,000000,8,8.54,7.9,8.3,495569,0
+SA.US,D,20141014,000000,8.32,8.85,8.31,8.57,604959,0
+SA.US,D,20141015,000000,8.69,9.35,8.54,8.93,935485,0
+SA.US,D,20141016,000000,8.9,9.61,8.69,8.84,828325,0
+SA.US,D,20141017,000000,8.87,8.87,8.19,8.22,547133,0
+SA.US,D,20141020,000000,8.37,8.61,8.27,8.56,377632,0
+SA.US,D,20141021,000000,8.73,8.78,8.1,8.12,558509,0
+SA.US,D,20141022,000000,8.11,8.11,7.73,7.73,711003,0
+SA.US,D,20141023,000000,7.65,7.88,7.53,7.82,564935,0
+SA.US,D,20141024,000000,7.77,8.05,7.65,7.69,460918,0
+SA.US,D,20141027,000000,7.65,7.68,7.48,7.5,378682,0
+SA.US,D,20141028,000000,7.59,7.73,7.41,7.71,428833,0
+SA.US,D,20141029,000000,7.57,7.71,7.06,7.11,826161,0
+SA.US,D,20141030,000000,7.1,7.16,6.69,6.73,1039569,0
+SA.US,D,20141031,000000,6.5,6.58,6.21,6.4,988569,0
+SA.US,D,20141103,000000,6.37,6.76,6.35,6.66,518493,0
+SA.US,D,20141104,000000,6.65,6.7,6.28,6.31,506803,0
+SA.US,D,20141105,000000,6.14,6.46,5.92,5.97,759231,0
+SA.US,D,20141106,000000,5.99,6.48,5.99,6.29,658182,0
+SA.US,D,20141107,000000,6.48,6.76,6.35,6.72,726305,0
+SA.US,D,20141110,000000,6.71,6.73,6.17,6.26,694486,0
+SA.US,D,20141111,000000,6.32,6.73,6.32,6.52,713312,0
+SA.US,D,20141112,000000,6.58,6.79,6.33,6.56,414726,0
+SA.US,D,20141113,000000,6.56,6.72,6.36,6.45,374537,0
+SA.US,D,20141114,000000,6.36,7.2,6.25,7.17,761530,0
+SA.US,D,20141117,000000,7.06,7.43,6.87,7.31,496846,0
+SA.US,D,20141118,000000,7.51,8.07,7.5,7.96,865147,0
+SA.US,D,20141119,000000,7.9,8.08,7.47,7.5,693559,0
+SA.US,D,20141120,000000,7.62,7.97,7.6,7.68,512767,0
+SA.US,D,20141121,000000,7.79,7.94,7.51,7.64,944007,0
+SA.US,D,20141124,000000,7.6,8.05,7.5,7.93,599661,0
+SA.US,D,20141125,000000,7.9,8.41,7.81,8.4,623677,0
+SA.US,D,20141126,000000,8.3,8.44,8.03,8.04,511298,0
+SA.US,D,20141128,000000,7.84,7.84,7.26,7.26,564456,0
+SA.US,D,20141201,000000,7.5,8.02,7.41,7.82,957781,0
+SA.US,D,20141202,000000,7.7,7.96,7.54,7.7,543053,0
+SA.US,D,20141203,000000,7.87,8.15,7.8,8.02,589727,0
+SA.US,D,20141204,000000,8.12,8.34,7.78,7.89,726922,0
+SA.US,D,20141205,000000,7.75,8.02,7.7,7.87,612391,0
+SA.US,D,20141208,000000,7.91,8,7.4,7.84,885654,0
+SA.US,D,20141209,000000,8.13,8.54,8,8.39,700553,0
+SA.US,D,20141210,000000,8.42,8.87,8.05,8.23,847831,0
+SA.US,D,20141211,000000,8.08,8.41,7.95,8.05,561560,0
+SA.US,D,20141212,000000,8.02,8.23,7.79,7.99,408309,0
+SA.US,D,20141215,000000,7.87,7.87,6.92,6.94,1286802,0
+SA.US,D,20141216,000000,7.15,7.21,6.6,6.7,815224,0
+SA.US,D,20141217,000000,6.72,7.1,6.5,6.99,875752,0
+SA.US,D,20141218,000000,7.24,7.48,6.81,7.4,758826,0
+SA.US,D,20141219,000000,7.37,7.67,7.25,7.4,4824795,0
+SA.US,D,20141222,000000,7.85,7.86,6.89,6.97,1213661,0
+SA.US,D,20141223,000000,6.96,7.32,6.71,6.81,631517,0
+SA.US,D,20141224,000000,6.81,7.13,6.75,7.03,324182,0
+SA.US,D,20141226,000000,7.28,7.64,7.22,7.5,439121,0
+SA.US,D,20141229,000000,7.5,7.55,7.12,7.19,411839,0
+SA.US,D,20141230,000000,7.34,7.64,7.26,7.4,484302,0
+SA.US,D,20141231,000000,7.36,7.69,7.22,7.55,614654,0
+SA.US,D,20150102,000000,7.33,7.84,7.26,7.76,412167,0
+SA.US,D,20150105,000000,7.8,8.24,7.8,8.15,906384,0
+SA.US,D,20150106,000000,8.16,9,8.16,8.85,1482780,0
+SA.US,D,20150107,000000,8.54,9.14,8.51,8.81,1181979,0
+SA.US,D,20150108,000000,8.86,9.2,8.48,8.59,1261005,0
+SA.US,D,20150109,000000,8.7,9.2,8.7,9.11,1017678,0
+SA.US,D,20150112,000000,9.18,9.7,9.14,9.57,1119333,0
+SA.US,D,20150113,000000,9.86,9.86,9.01,9.23,871039,0
+SA.US,D,20150114,000000,9.29,9.41,8.77,8.91,727097,0
+SA.US,D,20150115,000000,9.22,9.44,8.96,9.15,932103,0
+SA.US,D,20150116,000000,9.19,9.55,9.17,9.52,992324,0
+SA.US,D,20150120,000000,9.69,9.89,9.55,9.64,649516,0
+SA.US,D,20150121,000000,9.73,9.82,9.01,9.29,1031942,0
+SA.US,D,20150122,000000,9.4,9.49,9.1,9.13,744071,0
+SA.US,D,20150123,000000,9.02,9.13,8.66,8.7,611554,0
+SA.US,D,20150126,000000,8.65,8.94,8.38,8.93,492202,0
+SA.US,D,20150127,000000,9.02,9.7,8.98,9.64,1008931,0
+SA.US,D,20150128,000000,9.41,9.74,9.05,9.2,615611,0
+SA.US,D,20150129,000000,9,9.17,8.67,9.07,738767,0
+SA.US,D,20150130,000000,9.11,9.34,8.94,9.22,635909,0
+SA.US,D,20150202,000000,9.06,9.3,8.94,9.1,520152,0
+SA.US,D,20150203,000000,9.04,9.29,8.71,8.79,652507,0
+SA.US,D,20150204,000000,8.91,9.24,8.78,9.03,556297,0
+SA.US,D,20150205,000000,9,9.18,8.86,9.09,496498,0
+SA.US,D,20150206,000000,8.73,8.92,8.18,8.39,1023295,0
+SA.US,D,20150209,000000,8.48,8.7,8.29,8.31,396605,0
+SA.US,D,20150210,000000,8.23,8.26,8.1,8.13,436701,0
+SA.US,D,20150211,000000,8.15,8.27,7.91,7.94,447849,0
+SA.US,D,20150212,000000,8.04,8.14,7.85,8.04,337611,0
+SA.US,D,20150213,000000,8.15,8.28,8.03,8.08,257155,0
+SA.US,D,20150217,000000,7.95,7.97,7.73,7.79,490861,0
+SA.US,D,20150218,000000,7.68,7.87,7.51,7.8,570268,0
+SA.US,D,20150219,000000,7.79,7.92,7.64,7.66,366258,0
+SA.US,D,20150220,000000,7.69,7.85,7.3,7.33,749181,0
+SA.US,D,20150223,000000,7.23,7.62,7.15,7.42,461631,0
+SA.US,D,20150224,000000,7.37,7.47,7.25,7.3,372207,0
+SA.US,D,20150225,000000,7.39,7.66,7.33,7.62,332003,0
+SA.US,D,20150226,000000,7.73,8.07,7.68,7.88,637998,0
+SA.US,D,20150227,000000,7.92,7.97,7.75,7.77,270569,0
+SA.US,D,20150302,000000,7.8,7.85,7.33,7.46,534300,0
+SA.US,D,20150303,000000,7.45,7.51,7.05,7.18,687400,0
+SA.US,D,20150304,000000,7.26,7.28,7.03,7.12,345200,0
+SA.US,D,20150305,000000,7.14,7.32,7.05,7.14,251200,0
+SA.US,D,20150306,000000,7,7.05,6.66,6.93,536300,0
+SA.US,D,20150309,000000,6.91,6.99,6.58,6.58,463300,0
+SA.US,D,20150310,000000,6.53,6.63,6.17,6.32,724700,0
+SA.US,D,20150311,000000,6.29,6.74,6.1,6.68,548700,0
+SA.US,D,20150312,000000,6.71,6.79,6.39,6.44,511700,0
+SA.US,D,20150313,000000,6.44,6.53,6.21,6.51,427000,0
+SA.US,D,20150316,000000,6.33,6.5,6.03,6.05,1013500,0
+SA.US,D,20150317,000000,6,6.26,5.9,5.94,835800,0
+SA.US,D,20150318,000000,5.93,6.37,5.87,6.25,617300,0
+SA.US,D,20150319,000000,6.21,6.5,6.05,6.36,607900,0
+SA.US,D,20150320,000000,6.43,6.54,6.27,6.29,1907200,0
+SA.US,D,20150323,000000,6.37,6.62,6.37,6.5,554000,0
+SA.US,D,20150324,000000,6.54,6.57,6.22,6.34,477900,0
+SA.US,D,20150325,000000,6.46,6.5,6.21,6.22,447900,0
+SA.US,D,20150326,000000,6.33,6.43,6.01,6.06,532900,0
+SA.US,D,20150327,000000,6.11,6.2,5.88,6.09,432100,0
+SA.US,D,20150330,000000,5.86,5.95,5.75,5.8,672600,0
+SA.US,D,20150331,000000,5.83,5.83,5.42,5.49,1152402,0
+SA.US,D,20150401,000000,5.53,5.89,5.53,5.78,1088800,0
+SA.US,D,20150402,000000,5.75,5.85,5.66,5.74,580200,0
+SA.US,D,20150406,000000,6.25,6.69,6.17,6.6,1728300,0
+SA.US,D,20150407,000000,6.56,6.79,6.25,6.67,913719,0
+SA.US,D,20150408,000000,6.67,6.82,6.36,6.38,557300,0
+SA.US,D,20150409,000000,6.56,6.56,6.25,6.3,418830,0
+SA.US,D,20150410,000000,6.45,6.69,6.45,6.6,460100,0
+SA.US,D,20150413,000000,6.58,6.64,6.33,6.33,320400,0
+SA.US,D,20150414,000000,6.39,6.48,6.24,6.3,376800,0
+SA.US,D,20150415,000000,6.29,6.42,6.21,6.41,553437,0
+SA.US,D,20150416,000000,6.5,6.55,6.28,6.31,428481,0
+SA.US,D,20150417,000000,6.35,6.41,6.25,6.3,336600,0
+SA.US,D,20150420,000000,6.23,6.34,6.13,6.34,393370,0
+SA.US,D,20150421,000000,6.34,6.57,6.26,6.5,310945,0
+SA.US,D,20150422,000000,6.5,6.52,6.18,6.21,534157,0
+SA.US,D,20150423,000000,6.31,6.4,6.21,6.33,333100,0
+SA.US,D,20150424,000000,6.33,6.42,6.15,6.2,319070,0
+SA.US,D,20150427,000000,6.27,6.45,6.25,6.28,538000,0
+SA.US,D,20150428,000000,6.31,6.58,6.31,6.55,507346,0
+SA.US,D,20150429,000000,6.57,6.77,6.5,6.54,330200,0
+SA.US,D,20150430,000000,6.44,6.45,6.21,6.34,482500,0
+SA.US,D,20150501,000000,6.24,6.35,6.21,6.31,198900,0
+SA.US,D,20150504,000000,6.42,6.49,6.23,6.34,291000,0
+SA.US,D,20150505,000000,6.44,6.47,6.2,6.28,219900,0
+SA.US,D,20150506,000000,6.31,6.33,6.06,6.21,445400,0
+SA.US,D,20150507,000000,6.14,6.25,5.97,6.15,368013,0
+SA.US,D,20150508,000000,6.13,6.21,6,6.05,617900,0
+SA.US,D,20150511,000000,6.03,6.25,6.03,6.18,250500,0
+SA.US,D,20150512,000000,6.22,6.32,6.17,6.21,389557,0
+SA.US,D,20150513,000000,6.2,6.34,6.17,6.2,446870,0
+SA.US,D,20150514,000000,6.25,6.33,6.15,6.18,443400,0
+SA.US,D,20150515,000000,6.09,6.31,6.09,6.22,324589,0
+SA.US,D,20150518,000000,6.25,6.35,6.21,6.27,304540,0
+SA.US,D,20150519,000000,6.16,6.18,6,6.02,476011,0
+SA.US,D,20150520,000000,6.1,6.18,6.04,6.1,236004,0
+SA.US,D,20150521,000000,6.06,6.15,6.02,6.09,194400,0
+SA.US,D,20150522,000000,6.08,6.15,6.01,6.07,182500,0
+SA.US,D,20150526,000000,5.96,6.01,5.86,5.89,562553,0
+SA.US,D,20150527,000000,5.92,5.96,5.78,5.85,227400,0
+SA.US,D,20150528,000000,5.81,6.01,5.81,5.96,459403,0
+SA.US,D,20150529,000000,6,6.2,5.85,6.14,416700,0
+SA.US,D,20150601,000000,6.22,6.28,6.1,6.18,561322,0
+SA.US,D,20150602,000000,6.28,6.63,6.23,6.61,907074,0
+SA.US,D,20150603,000000,6.58,6.7,6.46,6.52,290600,0
+SA.US,D,20150604,000000,6.47,6.77,6.47,6.69,437800,0
+SA.US,D,20150605,000000,6.65,6.65,6.36,6.53,428700,0
+SA.US,D,20150608,000000,6.55,6.59,6.4,6.59,371300,0
+SA.US,D,20150609,000000,6.64,6.74,6.58,6.59,294999,0
+SA.US,D,20150610,000000,6.72,6.73,6.57,6.68,214160,0
+SA.US,D,20150611,000000,6.64,6.69,6.46,6.54,210692,0
+SA.US,D,20150612,000000,6.54,6.68,6.38,6.48,305400,0
+SA.US,D,20150615,000000,6.48,6.53,6.35,6.41,273300,0
+SA.US,D,20150616,000000,6.35,6.36,6.18,6.26,408200,0
+SA.US,D,20150617,000000,6.22,6.47,6.2,6.46,298300,0
+SA.US,D,20150618,000000,6.59,6.7,6.55,6.57,278600,0
+SA.US,D,20150619,000000,6.55,6.6,6.28,6.3,685900,0
+SA.US,D,20150622,000000,6.28,6.36,6.15,6.16,363100,0
+SA.US,D,20150623,000000,6.14,6.21,6.09,6.1,222789,0
+SA.US,D,20150624,000000,6.11,6.24,6.11,6.18,223800,0
+SA.US,D,20150625,000000,6.17,6.24,6.13,6.19,206800,0
+SA.US,D,20150626,000000,6.18,6.24,6.08,6.1,238000,0
+SA.US,D,20150629,000000,6.12,6.25,6.06,6.1,233700,0
+SA.US,D,20150630,000000,6.03,6.39,5.98,6.11,519800,0
+SA.US,D,20150701,000000,6.14,6.17,5.87,5.91,310800,0
+SA.US,D,20150702,000000,6.03,6.03,5.8,5.97,396100,0
+SA.US,D,20150706,000000,5.9,6.23,5.89,6.14,355100,0
+SA.US,D,20150707,000000,6.04,6.1,5.69,5.85,602900,0
+SA.US,D,20150708,000000,5.84,5.89,5.61,5.63,579500,0
+SA.US,D,20150709,000000,5.71,5.71,5.51,5.55,314600,0
+SA.US,D,20150710,000000,5.55,5.64,5.45,5.48,295200,0
+SA.US,D,20150713,000000,5.48,5.78,5.33,5.72,554500,0
+SA.US,D,20150714,000000,5.73,5.8,5.57,5.57,254766,0
+SA.US,D,20150715,000000,5.54,5.56,5.37,5.38,306352,0
+SA.US,D,20150716,000000,5.37,5.41,5.25,5.37,394100,0
+SA.US,D,20150717,000000,5.31,5.36,5,5.02,660000,0
+SA.US,D,20150720,000000,4.79,4.98,4.21,4.23,1082600,0
+SA.US,D,20150721,000000,4.18,4.39,4.05,4.06,975200,0
+SA.US,D,20150722,000000,3.97,3.99,3.7,3.72,1032500,0
+SA.US,D,20150723,000000,3.76,3.77,3.45,3.49,878500,0
+SA.US,D,20150724,000000,3.48,3.67,3.31,3.55,1552800,0
+SA.US,D,20150727,000000,3.52,4.12,3.52,3.92,1158000,0
+SA.US,D,20150728,000000,3.97,4.15,3.85,4.08,576000,0
+SA.US,D,20150729,000000,4.1,4.31,4.03,4.26,439300,0
+SA.US,D,20150730,000000,4.18,4.23,3.87,3.88,506300,0
+SA.US,D,20150731,000000,3.96,4.12,3.88,4.04,280400,0
+SA.US,D,20150803,000000,3.98,4.11,3.91,3.93,283844,0
+SA.US,D,20150804,000000,4,4.06,3.71,3.75,411500,0
+SA.US,D,20150805,000000,3.81,3.9,3.7,3.7,273600,0
+SA.US,D,20150806,000000,3.71,3.96,3.62,3.88,345294,0
+SA.US,D,20150807,000000,4.07,4.84,4.03,4.51,1451200,0
+SA.US,D,20150810,000000,4.63,5.12,4.55,5.02,1217700,0
+SA.US,D,20150811,000000,5.09,5.86,5,5.76,1305066,0
+SA.US,D,20150812,000000,6.17,6.5,5.91,6.17,1992100,0
+SA.US,D,20150813,000000,6,6.16,5.62,5.71,878600,0
+SA.US,D,20150814,000000,5.94,6.03,5.52,5.62,481500,0
+SA.US,D,20150817,000000,5.8,5.85,5.59,5.74,561100,0
+SA.US,D,20150818,000000,5.73,5.77,5.47,5.72,490900,0
+SA.US,D,20150819,000000,5.8,6.37,5.73,6.23,1031700,0
+SA.US,D,20150820,000000,6.5,7.07,6.39,6.82,2116600,0
+SA.US,D,20150821,000000,7,7.12,6.32,6.62,1545000,0
+SA.US,D,20150824,000000,6.3,6.99,6.15,6.27,1191913,0
+SA.US,D,20150825,000000,6.26,6.4,5.75,6.2,1122400,0
+SA.US,D,20150826,000000,5.75,5.88,5.38,5.52,968500,0
+SA.US,D,20150827,000000,5.52,5.89,5.36,5.78,488600,0
+SA.US,D,20150828,000000,5.8,6.59,5.8,6.3,739200,0
+SA.US,D,20150831,000000,6.19,6.41,5.96,6.4,472800,0
+SA.US,D,20150901,000000,6.43,6.68,6.18,6.22,520600,0
+SA.US,D,20150902,000000,6.23,6.3,5.91,6.04,435600,0
+SA.US,D,20150903,000000,5.98,6.17,5.77,5.93,469100,0
+SA.US,D,20150904,000000,5.8,5.98,5.7,5.93,383900,0
+SA.US,D,20150908,000000,6.18,6.35,5.87,6.21,390800,0
+SA.US,D,20150909,000000,6.14,6.16,5.52,5.72,655000,0
+SA.US,D,20150910,000000,5.85,6.01,5.75,5.91,271466,0
+SA.US,D,20150911,000000,5.81,6.05,5.66,6.04,308500,0
+SA.US,D,20150914,000000,5.97,6.08,5.81,5.95,270200,0
+SA.US,D,20150915,000000,5.94,6.12,5.76,5.81,384400,0
+SA.US,D,20150916,000000,5.91,6.29,5.88,6.14,610000,0
+SA.US,D,20150917,000000,6.04,6.55,6,6.4,715865,0
+SA.US,D,20150918,000000,6.56,6.68,6.22,6.47,962000,0
+SA.US,D,20150921,000000,6.37,6.47,6.25,6.44,277800,0
+SA.US,D,20150922,000000,6.3,6.39,6,6.04,467400,0
+SA.US,D,20150923,000000,6.13,6.14,5.87,5.92,267884,0
+SA.US,D,20150924,000000,6.11,6.42,6.03,6.11,998661,0
+SA.US,D,20150925,000000,5.97,6.12,5.78,5.92,491900,0
+SA.US,D,20150928,000000,5.75,5.85,5.62,5.74,507730,0
+SA.US,D,20150929,000000,5.78,5.96,5.58,5.62,380600,0
+SA.US,D,20150930,000000,5.58,5.82,5.31,5.8,550200,0
+SA.US,D,20151001,000000,5.85,5.95,5.61,5.66,295000,0
+SA.US,D,20151002,000000,5.88,6.2,5.74,6.08,1008900,0
+SA.US,D,20151005,000000,6.12,6.4,6.05,6.33,639409,0
+SA.US,D,20151006,000000,6.42,6.98,6.41,6.86,1060400,0
+SA.US,D,20151007,000000,6.92,6.95,6.53,6.85,472705,0
+SA.US,D,20151008,000000,6.68,6.94,6.54,6.62,486700,0
+SA.US,D,20151009,000000,6.86,6.98,6.66,6.87,521000,0
+SA.US,D,20151012,000000,7,7.02,6.5,6.56,543186,0
+SA.US,D,20151013,000000,6.59,6.93,6.54,6.79,458700,0
+SA.US,D,20151014,000000,6.95,7.38,6.81,7.25,714400,0
+SA.US,D,20151015,000000,7.12,7.46,7.05,7.24,640500,0
+SA.US,D,20151016,000000,7.24,7.29,6.83,6.89,410800,0
+SA.US,D,20151019,000000,6.83,6.89,6.6,6.74,518881,0
+SA.US,D,20151020,000000,6.78,7.9,6.75,7.62,1404000,0
+SA.US,D,20151021,000000,7.56,7.62,7.21,7.32,688800,0
+SA.US,D,20151022,000000,7.48,8.07,7.33,7.93,967200,0
+SA.US,D,20151023,000000,8.01,9.05,7.9,8.91,1435300,0
+SA.US,D,20151026,000000,8.97,9.51,8.84,9.17,1164000,0
+SA.US,D,20151027,000000,9.07,9.4,8.86,9.06,769100,0
+SA.US,D,20151028,000000,9.27,9.58,8.66,8.94,943800,0
+SA.US,D,20151029,000000,8.8,9.05,8.24,8.43,643700,0
+SA.US,D,20151030,000000,8.39,8.55,8.05,8.17,612400,0
+SA.US,D,20151102,000000,8.07,8.45,7.8,8.31,704369,0
+SA.US,D,20151103,000000,8.18,8.65,8,8.53,584740,0
+SA.US,D,20151104,000000,8.66,8.74,8.32,8.4,569720,0
+SA.US,D,20151105,000000,8.64,8.64,7.83,7.94,611200,0
+SA.US,D,20151106,000000,7.59,7.66,7.14,7.49,1047600,0
+SA.US,D,20151109,000000,7.54,8.06,7.45,7.92,669979,0
+SA.US,D,20151110,000000,7.85,7.99,7.59,7.64,475800,0
+SA.US,D,20151111,000000,7.6,7.78,7.43,7.69,281400,0
+SA.US,D,20151112,000000,7.5,7.9,7.42,7.75,768400,0
+SA.US,D,20151113,000000,7.47,8.09,7.47,8,495900,0
+SA.US,D,20151116,000000,8.09,8.38,7.88,7.98,522100,0
+SA.US,D,20151117,000000,7.89,7.95,7.32,7.4,692000,0
+SA.US,D,20151118,000000,7.5,7.68,7.26,7.66,593600,0
+SA.US,D,20151119,000000,7.66,8.35,7.64,8.18,810900,0
+SA.US,D,20151120,000000,8.3,8.36,7.74,7.82,853100,0
+SA.US,D,20151123,000000,7.83,8.09,7.68,7.97,602200,0
+SA.US,D,20151124,000000,8.11,8.3,7.94,8.12,513000,0
+SA.US,D,20151125,000000,7.95,8.05,7.5,7.75,682900,0
+SA.US,D,20151127,000000,7.49,7.62,7.33,7.58,301700,0
+SA.US,D,20151130,000000,7.53,7.95,7.52,7.9,464400,0
+SA.US,D,20151201,000000,7.96,8.32,7.86,8.18,474316,0
+SA.US,D,20151202,000000,7.99,8.1,7.7,7.98,484374,0
+SA.US,D,20151203,000000,8.1,8.57,8.04,8.38,769792,0
+SA.US,D,20151204,000000,8.58,9,8.52,8.9,837300,0
+SA.US,D,20151207,000000,8.78,8.8,8.21,8.4,591100,0
+SA.US,D,20151208,000000,8.36,8.45,8.1,8.35,282990,0
+SA.US,D,20151209,000000,8.55,8.82,8.33,8.45,395900,0
+SA.US,D,20151210,000000,8.31,8.63,8.26,8.36,224100,0
+SA.US,D,20151211,000000,8.23,8.52,8.07,8.27,319000,0
+SA.US,D,20151214,000000,8.22,8.41,8.11,8.25,561176,0
+SA.US,D,20151215,000000,8.35,8.36,8.04,8.19,369300,0
+SA.US,D,20151216,000000,8.37,8.9,8.32,8.6,667800,0
+SA.US,D,20151217,000000,8.25,8.38,7.74,7.77,778000,0
+SA.US,D,20151218,000000,7.98,8.15,7.84,7.99,1376700,0
+SA.US,D,20151221,000000,8.1,8.5,7.91,8.35,632000,0
+SA.US,D,20151222,000000,8.33,8.57,8.14,8.2,333716,0
+SA.US,D,20151223,000000,8.2,8.38,8.1,8.29,399700,0
+SA.US,D,20151224,000000,8.4,8.565,8.4,8.53,252758,0
+SA.US,D,20151228,000000,8.45,8.5,8.12,8.22,271278,0
+SA.US,D,20151229,000000,8.38,8.44,8.02,8.24,317000,0
+SA.US,D,20151230,000000,8.1,8.35,8.06,8.26,330691,0
+SA.US,D,20151231,000000,8.27,8.44,8.15,8.29,350148,0
+SA.US,D,20160104,000000,8.47,9.15,8.41,8.8,816163,0
+SA.US,D,20160105,000000,8.9,8.9199,8.59,8.71,477213,0
+SA.US,D,20160106,000000,8.9,9.23,8.89,9.14,770300,0
+SA.US,D,20160107,000000,9.4,9.63,9.07,9.36,1061479,0
+SA.US,D,20160108,000000,9.1,9.31,8.5776,8.96,939581,0
+SA.US,D,20160111,000000,8.94,9.022,8.031,8.19,925590,0
+SA.US,D,20160112,000000,8.05,8.052,7.39,7.48,1060478,0
+SA.US,D,20160113,000000,7.48,7.88,7.4,7.65,746575,0
+SA.US,D,20160114,000000,7.45,7.67,6.8,6.91,1054516,0
+SA.US,D,20160115,000000,7.28,7.37,6.7,6.78,768987,0
+SA.US,D,20160119,000000,6.74,6.77,5.71,5.78,1396000,0
+SA.US,D,20160120,000000,6.02,6.03,5.4602,5.82,996026,0
+SA.US,D,20160121,000000,5.82,6.03,5.56,5.95,1110798,0
+SA.US,D,20160122,000000,6,6.15,5.84,5.94,849347,0
+SA.US,D,20160125,000000,6.05,6.19,5.77,5.93,707593,0
+SA.US,D,20160126,000000,6.02,6.21,5.94,6.04,865291,0
+SA.US,D,20160127,000000,6,6.0651,5.81,5.98,589891,0
+SA.US,D,20160128,000000,5.77,6.16,5.71,6.1,741502,0
+SA.US,D,20160129,000000,6.1,6.46,6.1,6.17,460218,0
+SA.US,D,20160201,000000,6.34,6.59,6.25,6.48,562847,0
+SA.US,D,20160202,000000,6.41,6.5,6.03,6.24,494166,0
+SA.US,D,20160203,000000,6.36,6.93,6.33,6.87,816841,0
+SA.US,D,20160204,000000,7.13,7.84,7.13,7.19,1146953,0
+SA.US,D,20160205,000000,7,7.47,6.82,7.43,939961,0
+SA.US,D,20160208,000000,7.71,8.3,7.51,7.54,1394708,0
+SA.US,D,20160209,000000,7.86,7.87,7.09,7.19,1189108,0
+SA.US,D,20160210,000000,7.19,7.78,7.05,7.76,1069893,0
+SA.US,D,20160211,000000,8.43,8.47,7.744,7.8,1412337,0
+SA.US,D,20160212,000000,7.52,7.91,7,7.81,846256,0
+SA.US,D,20160216,000000,7.78,8.22,7.6,7.67,1020875,0
+SA.US,D,20160217,000000,7.75,8.03,7.65,7.84,555431,0
+SA.US,D,20160218,000000,7.76,8.58,7.76,8.51,1137783,0
+SA.US,D,20160219,000000,8.4,8.75,8.29,8.5,921685,0
+SA.US,D,20160222,000000,8.15,8.79,8.12,8.75,1237147,0
+SA.US,D,20160223,000000,8.87,9.07,8.59,8.69,853656,0
+SA.US,D,20160224,000000,8.97,9.3,8.61,8.82,1175492,0
+SA.US,D,20160225,000000,8.75,9.17,8.65,9.01,734319,0
+SA.US,D,20160226,000000,8.84,9.1834,8.51,8.68,833667,0
+SA.US,D,20160229,000000,8.85,9.24,8.8,9.21,921863,0
+SA.US,D,20160301,000000,9.32,9.41,8.8209,9.06,1065441,0
+SA.US,D,20160302,000000,9.1,10.09,9.02,10.01,1703819,0
+SA.US,D,20160303,000000,10.02,11.3225,9.94,11.05,1946679,0
+SA.US,D,20160304,000000,11.49,12.77,11.05,11.26,4172980,0
+SA.US,D,20160307,000000,11.7,12.37,11.31,11.44,2255832,0
+SA.US,D,20160308,000000,12.02,12.03,10.5285,11.05,1832077,0
+SA.US,D,20160309,000000,10.84,11.875,10.5,11.66,1460794,0
+SA.US,D,20160310,000000,11.8,12.34,11.59,11.8,1286664,0
+SA.US,D,20160311,000000,11.77,12.03,11.31,11.76,884688,0
+SA.US,D,20160314,000000,11.87,11.92,10.5,10.53,2267640,0
+SA.US,D,20160315,000000,10.4,10.4699,9.64,10.38,1628377,0
+SA.US,D,20160316,000000,10.3,11.18,10,11.12,1381604,0
+SA.US,D,20160317,000000,11.61,11.7003,10.7,10.73,1252373,0
+SA.US,D,20160318,000000,10.73,11.04,10.55,10.83,885799,0
+SA.US,D,20160321,000000,10.81,11.38,10.76,10.96,706691,0
+SA.US,D,20160322,000000,11.25,11.29,10.7,10.93,564469,0
+SA.US,D,20160323,000000,10.5,10.75,10.07,10.24,941933,0
+SA.US,D,20160324,000000,10.33,10.68,10,10.65,652932,0
+SA.US,D,20160328,000000,10.7,10.75,10.0905,10.32,592892,0
+SA.US,D,20160329,000000,10.4,11.32,10.34,11.15,834716,0
+SA.US,D,20160330,000000,11.15,11.15,10.65,10.92,577775,0
+SA.US,D,20160331,000000,11.07,11.21,10.84,10.96,538299,0
+SA.US,D,20160401,000000,10.6,11.59,10.55,11.59,959752,0
+SA.US,D,20160404,000000,11.6,11.68,11.11,11.31,723831,0
+SA.US,D,20160405,000000,11.64,12.48,11.55,12.32,1587506,0
+SA.US,D,20160406,000000,12.2,12.4,11.81,12.39,1029194,0
+SA.US,D,20160407,000000,12.58,13.19,12.51,13.08,1514330,0
+SA.US,D,20160408,000000,13.11,14.26,13.1,13.97,1774681,0
+SA.US,D,20160411,000000,14.32,15.411,14.31,15.26,2341088,0
+SA.US,D,20160412,000000,15.44,15.47,14.55,14.82,2052333,0
+SA.US,D,20160413,000000,14.45,14.92,14.1,14.15,1279901,0
+SA.US,D,20160414,000000,14.15,14.326,13.17,13.94,1310195,0
+SA.US,D,20160415,000000,13.96,14.33,13.68,13.99,982732,0
+SA.US,D,20160418,000000,14.38,14.5,13.96,14.29,990919,0
+SA.US,D,20160419,000000,14.99,15.08,14.69,14.94,936709,0
+SA.US,D,20160420,000000,14.96,15.5,14.33,14.53,1296199,0
+SA.US,D,20160421,000000,14.87,14.96,14.31,14.57,778997,0
+SA.US,D,20160422,000000,14.37,14.4,13.4,13.77,1669943,0
+SA.US,D,20160425,000000,13.75,13.83,13.19,13.38,697667,0
+SA.US,D,20160426,000000,13.46,13.91,13.07,13.88,787738,0
+SA.US,D,20160427,000000,13.9,14.13,13.15,13.56,827697,0
+SA.US,D,20160428,000000,13.68,14.36,13.54,14.12,1353690,0
+SA.US,D,20160429,000000,14.41,14.84,14.05,14.33,1204677,0
+SA.US,D,20160502,000000,14.38,14.52,13.75,14.1,1408086,0
+SA.US,D,20160503,000000,14.02,14.43,13.52,13.66,1342965,0
+SA.US,D,20160504,000000,13.4,13.84,12.51,12.73,1551978,0
+SA.US,D,20160505,000000,12.94,13.4,12.73,13.07,977684,0
+SA.US,D,20160506,000000,13.31,13.69,13.2,13.45,1425400,0
+SA.US,D,20160509,000000,12.85,13,12.62,12.92,1129711,0
+SA.US,D,20160510,000000,12.74,13.56,12.67,13.49,917923,0
+SA.US,D,20160511,000000,13.83,14.017,12.9599,13.55,1061139,0
+SA.US,D,20160512,000000,13.41,13.88,13.14,13.34,791815,0
+SA.US,D,20160513,000000,13.45,14.01,13.32,13.52,1051435,0
+SA.US,D,20160516,000000,13.88,14.28,13.65,14.03,1313942,0
+SA.US,D,20160517,000000,13.91,14.52,13.7501,13.98,944428,0
+SA.US,D,20160518,000000,13.75,14.01,12.91,13.02,1286764,0
+SA.US,D,20160519,000000,12.39,13.33,12.26,13.3,1337411,0
+SA.US,D,20160520,000000,13.42,13.44,12.65,13.2,875310,0
+SA.US,D,20160523,000000,12.95,14.14,12.9,13.87,1267627,0
+SA.US,D,20160524,000000,13.49,13.7,12.45,12.48,1576149,0
+SA.US,D,20160525,000000,12.35,12.7699,11.75,12.67,1016634,0
+SA.US,D,20160526,000000,12.86,13.07,12.35,12.47,609393,0
+SA.US,D,20160527,000000,12.32,12.49,11.8499,12.03,834342,0
+SA.US,D,20160531,000000,11.81,12.31,11.31,12.03,974457,0
+SA.US,D,20160601,000000,12.13,12.33,11.83,12.09,573805,0
+SA.US,D,20160602,000000,12.11,12.55,11.86,12.33,707543,0
+SA.US,D,20160603,000000,12.86,13.4,12.7039,13.34,1518462,0
+SA.US,D,20160606,000000,13.48,13.67,13.07,13.61,917035,0
+SA.US,D,20160607,000000,13.41,13.75,13.2,13.41,735546,0
+SA.US,D,20160608,000000,13.94,13.99,13.49,13.65,953059,0
+SA.US,D,20160609,000000,13.66,14.13,13.53,14.03,734639,0
+SA.US,D,20160610,000000,14.1,14.6,13.57,13.69,1050207,0
+SA.US,D,20160613,000000,14,14.0549,13.25,13.48,1094623,0
+SA.US,D,20160614,000000,13.48,13.72,13.1214,13.3,800531,0
+SA.US,D,20160615,000000,13.36,14.33,13.31,14.18,1152424,0
+SA.US,D,20160616,000000,14.66,14.78,13.7,13.87,1276152,0
+SA.US,D,20160617,000000,13.94,14.13,13.68,13.91,1549595,0
+SA.US,D,20160620,000000,13.54,14.18,13.54,13.98,740534,0
+SA.US,D,20160621,000000,13.74,13.95,13.5,13.64,679351,0
+SA.US,D,20160622,000000,13.75,13.99,13.45,13.92,695724,0
+SA.US,D,20160623,000000,13.86,14.07,13.59,13.73,552951,0
+SA.US,D,20160624,000000,14.64,14.74,13.81,14.4,1240806,0
+SA.US,D,20160627,000000,14.84,15.22,13.91,14.4,1536342,0
+SA.US,D,20160628,000000,14.17,14.41,13.87,14.12,919767,0
+SA.US,D,20160629,000000,14.26,14.64,14.13,14.48,926066,0
+SA.US,D,20160630,000000,14.55,14.8176,14.24,14.68,832760,0
+SA.US,D,20160701,000000,14.98,15.15,14.65,14.91,1038401,0
+SA.US,D,20160705,000000,15,15.22,14.272,14.93,1709863,0
+SA.US,D,20160706,000000,15.03,15.88,15.01,15.41,1627186,0
+SA.US,D,20160707,000000,15.27,15.28,14.63,14.7,951376,0
+SA.US,D,20160708,000000,14.8,15.07,14.4,15.02,790749,0
+SA.US,D,20160711,000000,14.91,15.27,14.7,14.96,952659,0
+SA.US,D,20160712,000000,14.92,14.95,14.07,14.14,1312091,0
+SA.US,D,20160713,000000,14.41,14.52,14.12,14.38,841555,0
+SA.US,D,20160714,000000,14.02,14.29,13.78,14.13,877279,0
+SA.US,D,20160715,000000,14.02,14.18,13.845,13.89,667301,0
+SA.US,D,20160718,000000,13.89,14.08,13.64,13.77,647128,0
+SA.US,D,20160719,000000,13.64,13.6599,13.295,13.34,616883,0
+SA.US,D,20160720,000000,12.87,12.91,11.94,12.04,1704018,0
+SA.US,D,20160721,000000,12.17,12.55,12.1,12.26,756249,0
+SA.US,D,20160722,000000,12.14,12.3923,12.06,12.26,486276,0
+SA.US,D,20160725,000000,12.1,12.11,11.66,11.76,949422,0
+SA.US,D,20160726,000000,11.87,12.22,11.78,12.08,714682,0
+SA.US,D,20160727,000000,12.17,13.03,12.0801,12.9,1055957,0
+SA.US,D,20160728,000000,13.06,13.19,12.41,12.7,794136,0
+SA.US,D,20160729,000000,12.86,13.3852,12.8,13.24,923378,0
+SA.US,D,20160801,000000,13.23,13.49,12.99,13.42,546339,0
+SA.US,D,20160802,000000,13.52,13.78,13.33,13.45,972047,0
+SA.US,D,20160803,000000,13.39,13.47,13.09,13.32,419712,0
+SA.US,D,20160804,000000,13.36,13.72,13.36,13.57,421567,0
+SA.US,D,20160805,000000,13.38,13.39,12.94,13.23,883517,0
+SA.US,D,20160808,000000,13.23,13.45,13.09,13.11,674315,0
+SA.US,D,20160809,000000,13.17,13.31,13.06,13.16,517651,0
+SA.US,D,20160810,000000,13.45,13.73,13.12,13.45,785027,0
+SA.US,D,20160811,000000,13.5,13.63,13.14,13.2,672661,0
+SA.US,D,20160812,000000,13.4,13.5,12.96,13.1,626728,0
+SA.US,D,20160815,000000,13.08,13.33,12.985,13.11,483565,0
+SA.US,D,20160816,000000,13.2,13.33,12.97,13.2,764841,0
+SA.US,D,20160817,000000,13.11,13.26,12.79,13.19,874144,0
+SA.US,D,20160818,000000,13.25,13.485,13.15,13.4,808942,0
+SA.US,D,20160819,000000,13.19,13.27,12.93,12.94,799914,0
+SA.US,D,20160822,000000,12.81,12.85,12.53,12.65,652650,0
+SA.US,D,20160823,000000,12.72,12.87,12.02,12.05,914405,0
+SA.US,D,20160824,000000,11.97,11.97,10.83,10.84,2553544,0
+SA.US,D,20160825,000000,10.77,11.2,10.53,11.06,1208508,0
+SA.US,D,20160826,000000,11.25,11.67,10.93,11.07,952585,0
+SA.US,D,20160829,000000,10.96,11.26,10.9001,11.12,698473,0
+SA.US,D,20160830,000000,11,11,10.61,10.73,993206,0
+SA.US,D,20160831,000000,10.66,10.846,10.415,10.55,862709,0
+SA.US,D,20160901,000000,10.53,11.12,10.49,11.12,752990,0
+SA.US,D,20160902,000000,11.49,11.81,11.25,11.69,713854,0
+SA.US,D,20160906,000000,12,12.34,11.75,12.3,881827,0
+SA.US,D,20160907,000000,12.3,12.47,11.835,12.45,710194,0
+SA.US,D,20160908,000000,12.42,12.59,12.07,12.17,488482,0
+SA.US,D,20160909,000000,11.93,12.01,11.142,11.19,891481,0
+SA.US,D,20160912,000000,10.99,11.95,10.94,11.8,1174268,0
+SA.US,D,20160913,000000,11.7,11.74,11.15,11.33,748337,0
+SA.US,D,20160914,000000,11.47,11.7,11.04,11.16,756313,0
+SA.US,D,20160915,000000,11.09,11.345,10.91,11.12,743912,0
+SA.US,D,20160916,000000,11,11.09,10.83,11.08,4344133,0
+SA.US,D,20160919,000000,11.06,11.38,10.74,10.9,789411,0
+SA.US,D,20160920,000000,10.94,10.95,10.68,10.86,478228,0
+SA.US,D,20160921,000000,11,11.78,10.95,11.71,1195068,0
+SA.US,D,20160922,000000,12.04,12.08,11.66,11.74,873906,0
+SA.US,D,20160923,000000,11.7,11.72,11.08,11.17,777294,0
+SA.US,D,20160926,000000,11.14,11.38,10.89,10.9,399143,0
+SA.US,D,20160927,000000,10.72,11.045,10.58,11.01,724025,0
+SA.US,D,20160928,000000,10.99,11.44,10.66,11.24,755334,0
+SA.US,D,20160929,000000,11.13,11.33,10.929,11.19,365021,0
+SA.US,D,20160930,000000,11.39,11.5,10.96,11.03,456650,0
+SA.US,D,20161003,000000,11,11.14,10.84,10.97,455725,0
+SA.US,D,20161004,000000,10.54,10.62,10.15,10.35,1318115,0
+SA.US,D,20161005,000000,10.51,10.5684,9.92,10.32,868406,0
+SA.US,D,20161006,000000,10,10.29,9.92,10.15,576977,0
+SA.US,D,20161007,000000,10.39,10.67,10,10.26,623475,0
+SA.US,D,20161010,000000,10.28,10.49,10.2601,10.42,418381,0
+SA.US,D,20161011,000000,10.28,10.53,10.17,10.48,649254,0
+SA.US,D,20161012,000000,10.52,10.86,10.48,10.72,454977,0
+SA.US,D,20161013,000000,10.73,11.08,10.5,10.64,517937,0
+SA.US,D,20161014,000000,10.52,10.89,10.45,10.61,544807,0
+SA.US,D,20161017,000000,10.64,10.94,10.62,10.84,363200,0
+SA.US,D,20161018,000000,11.04,11.25,10.81,11.19,579226,0
+SA.US,D,20161019,000000,11.44,11.585,11.21,11.31,723620,0
+SA.US,D,20161020,000000,11.33,11.45,11.09,11.37,318135,0
+SA.US,D,20161021,000000,11.35,11.35,11.17,11.25,262752,0
+SA.US,D,20161024,000000,11.35,11.4,10.85,11,481906,0
+SA.US,D,20161025,000000,11.05,11.35,11.05,11.2,365753,0
+SA.US,D,20161026,000000,11.15,11.35,10.75,10.9,345399,0
+SA.US,D,20161027,000000,10.95,11.02,10.55,10.55,280933,0
+SA.US,D,20161028,000000,10.55,11,10.5,10.75,359538,0
+SA.US,D,20161031,000000,10.75,10.96,10.5,10.95,344192,0
+SA.US,D,20161101,000000,11.15,11.4,11.06,11.2,373793,0
+SA.US,D,20161102,000000,11.4,12.05,11.1,11.3,1184744,0
+SA.US,D,20161103,000000,11.25,11.65,11.15,11.55,367306,0
+SA.US,D,20161104,000000,11.65,11.75,11.15,11.35,453768,0
+SA.US,D,20161107,000000,11.05,11.15,10.55,10.7,715923,0
+SA.US,D,20161108,000000,10.7,10.95,10.3,10.6,637093,0
+SA.US,D,20161109,000000,11.2,11.2,10.3,10.7,882965,0
+SA.US,D,20161110,000000,10.9,10.9,9.95,10.05,809770,0
+SA.US,D,20161111,000000,10,10.15,9,9.15,1187542,0
+SA.US,D,20161114,000000,9,9.45,8.6,9.1,815983,0
+SA.US,D,20161115,000000,9.15,9.65,9.1,9.6,465211,0
+SA.US,D,20161116,000000,9.55,9.65,9.2,9.25,757412,0
+SA.US,D,20161117,000000,9.4,9.575,9.16,9.3,893147,0
+SA.US,D,20161118,000000,9.1,9.35,9.1,9.25,875507,0
+SA.US,D,20161121,000000,9.25,9.455,9.175,9.35,673959,0
+SA.US,D,20161122,000000,9.4,9.75,9.2,9.65,788918,0
+SA.US,D,20161123,000000,9.3,9.65,9.15,9.3,1065838,0
+SA.US,D,20161125,000000,9.3,9.5,9.19,9.2,403418,0
+SA.US,D,20161128,000000,9.3,9.65,9.25,9.55,506269,0
+SA.US,D,20161129,000000,9.3,9.75,9.25,9.55,327366,0
+SA.US,D,20161130,000000,9.5,9.6,9.225,9.3,547655,0
+SA.US,D,20161201,000000,9.25,10,9.15,9.75,811234,0
+SA.US,D,20161202,000000,9.7,10.275,9.7,10.1,597081,0
+SA.US,D,20161205,000000,9.95,10.5,9.85,10.35,497614,0
+SA.US,D,20161206,000000,10.35,10.6,10,10.05,561122,0
+SA.US,D,20161207,000000,10.2,10.375,10.05,10.25,346515,0
+SA.US,D,20161208,000000,10.25,10.35,9.85,10,496995,0
+SA.US,D,20161209,000000,9.95,10.05,9.35,9.45,602785,0
+SA.US,D,20161212,000000,9.45,9.65,9.35,9.5,705644,0
+SA.US,D,20161213,000000,9.5,9.6,9.3,9.6,456008,0
+SA.US,D,20161214,000000,9.65,9.7362,8.95,8.95,780526,0
+SA.US,D,20161215,000000,8.65,8.85,8.1,8.2,1160034,0
+SA.US,D,20161216,000000,8.3,8.35,7.7,7.7,3606166,0
+SA.US,D,20161219,000000,7.7,8.05,7.6,7.8,913637,0
+SA.US,D,20161220,000000,7.6,7.9,7.45,7.8,628600,0
+SA.US,D,20161221,000000,7.9,7.94,7.6,7.65,475500,0
+SA.US,D,20161222,000000,7.6,7.8,7.4,7.45,565884,0
+SA.US,D,20161223,000000,7.4,7.8,7.35,7.55,356743,0
+SA.US,D,20161227,000000,7.65,8.25,7.6,8.15,770093,0
+SA.US,D,20161228,000000,8,8.245,7.9,8.1,381521,0
+SA.US,D,20161229,000000,8.2,8.6904,8.2,8.35,1231691,0
+SA.US,D,20161230,000000,8.45,8.65,8.1,8.15,765082,0
+SA.US,D,20170103,000000,8.15,8.7,8.15,8.65,473598,0
+SA.US,D,20170104,000000,8.9,8.95,8.5,8.65,519073,0
+SA.US,D,20170105,000000,8.85,9.55,8.85,9.4,878391,0
+SA.US,D,20170106,000000,9.25,9.4,8.625,8.9,610309,0
+SA.US,D,20170109,000000,9.05,9.2,8.75,8.85,541885,0
+SA.US,D,20170110,000000,8.95,9.5,8.95,9.5,643715,0
+SA.US,D,20170111,000000,9.5,9.6,9.15,9.3,521580,0
+SA.US,D,20170112,000000,9.45,9.7,9.15,9.3,541468,0
+SA.US,D,20170113,000000,9.25,9.55,9.1,9.4,308127,0
+SA.US,D,20170117,000000,9.7,9.8,9.55,9.7,473488,0
+SA.US,D,20170118,000000,9.7,9.9,9.4,9.65,636753,0
+SA.US,D,20170119,000000,9.5,9.8,9.3,9.55,437705,0
+SA.US,D,20170120,000000,9.6,9.85,9.45,9.6,498015,0
+SA.US,D,20170123,000000,9.75,10.2,9.55,10.1,713716,0
+SA.US,D,20170124,000000,10.15,10.4,9.775,9.8,722257,0
+SA.US,D,20170125,000000,9.8,9.8,9.35,9.6,628694,0
+SA.US,D,20170126,000000,9.4,9.6,9.25,9.4,486874,0
+SA.US,D,20170127,000000,9.4,9.55,9.35,9.45,274795,0
+SA.US,D,20170130,000000,9.4,9.65,9.3,9.35,381534,0
+SA.US,D,20170131,000000,9.65,9.95,9.6,9.85,439925,0
+SA.US,D,20170201,000000,9.75,10,9.555,9.9,439292,0
+SA.US,D,20170202,000000,10.1,10.225,9.7,9.8,520693,0
+SA.US,D,20170203,000000,9.8,9.9,9.55,9.7,555089,0
+SA.US,D,20170206,000000,9.8,10.55,9.8,10.5,878114,0
+SA.US,D,20170207,000000,10.45,10.9,10.25,10.5,715496,0
+SA.US,D,20170208,000000,10.55,10.95,10.55,10.8,546580,0
+SA.US,D,20170209,000000,10.85,10.875,10.45,10.45,605512,0
+SA.US,D,20170210,000000,10.55,11.2,10.25,11.1,889156,0
+SA.US,D,20170213,000000,11.05,11.15,10.875,11,369981,0
+SA.US,D,20170214,000000,11.2,11.5,11,11.3,729481,0
+SA.US,D,20170215,000000,11.1,11.45,11.1,11.25,613541,0
+SA.US,D,20170216,000000,11.5,12,11.35,12,760709,0
+SA.US,D,20170217,000000,12,12.075,11.7,11.8,956521,0
+SA.US,D,20170221,000000,11.5,11.75,11.35,11.55,775856,0
+SA.US,D,20170222,000000,11.5,11.661,11.15,11.35,772913,0
+SA.US,D,20170223,000000,11.75,11.75,11.35,11.4,775300,0
+SA.US,D,20170224,000000,11.6,11.75,11.3,11.35,684621,0
+SA.US,D,20170227,000000,11.3,11.75,10.05,10.2,1165886,0
+SA.US,D,20170228,000000,10.3,10.7,10.05,10.2,592256,0
+SA.US,D,20170301,000000,10,10.4,9.65,10.3,822957,0
+SA.US,D,20170302,000000,10.25,10.25,9.2192,9.45,942527,0
+SA.US,D,20170303,000000,9.5,9.95,9.35,9.95,961701,0
+SA.US,D,20170306,000000,9.8,9.9,9.3,9.5,833879,0
+SA.US,D,20170307,000000,9.4,9.85,9.3,9.45,758057,0
+SA.US,D,20170308,000000,9.4,10.025,9.359,9.8,752140,0
+SA.US,D,20170309,000000,9.8,10.05,9.7,9.75,423866,0
+SA.US,D,20170310,000000,9.8,10.4,9.8,10.25,502934,0
+SA.US,D,20170313,000000,10.35,10.87,10.25,10.5,840463,0
+SA.US,D,20170314,000000,10.5,10.675,10,10.05,754746,0
+SA.US,D,20170315,000000,10.1,11.3,9.9,11.2,1213662,0
+SA.US,D,20170316,000000,11.45,11.45,10.85,11.05,827152,0
+SA.US,D,20170317,000000,11.1,11.35,10.7,10.95,1784590,0
+SA.US,D,20170320,000000,10.95,11.5,10.95,11.5,711454,0
+SA.US,D,20170321,000000,11.5,12.2,11.4256,12.05,1515222,0
+SA.US,D,20170322,000000,12.3,12.35,11.95,12.2,728656,0
+SA.US,D,20170323,000000,12.25,12.85,12.05,12.8,1367772,0
+SA.US,D,20170324,000000,12.65,12.85,12.025,12.05,771941,0
+SA.US,D,20170327,000000,12.6,12.6714,11.8,11.95,590032,0
+SA.US,D,20170328,000000,11.9,12.15,11.7,11.9,1159496,0
+SA.US,D,20170329,000000,11.65,11.85,11.55,11.8,891768,0
+SA.US,D,20170330,000000,11.5,11.65,10.8,10.95,1323433,0
+SA.US,D,20170331,000000,10.95,11.35,10.7,11,1149834,0
+SA.US,D,20170403,000000,10.95,11.425,10.9,11.4,671127,0
+SA.US,D,20170404,000000,11.45,11.5,11.075,11.2,655696,0
+SA.US,D,20170405,000000,11.05,11.5,11,11.4,744049,0
+SA.US,D,20170406,000000,11.4,11.4348,11.1,11.25,453497,0
+SA.US,D,20170407,000000,11.45,11.6,11.1,11.2,855894,0
+SA.US,D,20170410,000000,11.1,11.45,11,11.35,420911,0
+SA.US,D,20170411,000000,11.5,11.75,11.326,11.55,842296,0
+SA.US,D,20170412,000000,11.5,11.75,11.35,11.75,679540,0
+SA.US,D,20170413,000000,11.8,11.85,11.5,11.7,699885,0
+SA.US,D,20170417,000000,11.75,12.245,11.6,11.8,1037100,0
+SA.US,D,20170418,000000,11.9,11.9,11.2,11.35,976182,0
+SA.US,D,20170419,000000,11.2,11.7,11.05,11.7,1284407,0
+SA.US,D,20170420,000000,11.6,11.9,11.45,11.6,728760,0
+SA.US,D,20170421,000000,11.6,11.75,11.25,11.7,746356,0
+SA.US,D,20170424,000000,11.4,11.4,10.9,10.95,1132959,0
+SA.US,D,20170425,000000,10.8,10.85,9.875,10.35,1642431,0
+SA.US,D,20170426,000000,10.2,10.4,9.65,10.25,1840972,0
+SA.US,D,20170427,000000,10.25,10.3,9.7,10.1,1199624,0
+SA.US,D,20170428,000000,10.1,10.45,9.875,10.3,1052310,0
+SA.US,D,20170501,000000,10.2,10.35,10,10.2,897260,0
+SA.US,D,20170502,000000,10.15,10.4,10.1,10.35,673268,0
+SA.US,D,20170503,000000,10.35,10.8,10.15,10.4,995778,0
+SA.US,D,20170504,000000,10.2,10.3,9.825,10,1173041,0
+SA.US,D,20170505,000000,10.1,10.39,10,10.25,607397,0
+SA.US,D,20170508,000000,10.3,10.45,10.055,10.4,535374,0
+SA.US,D,20170509,000000,10.3,10.41,10.05,10.2,708661,0
+SA.US,D,20170510,000000,10.25,10.4,10.175,10.35,396878,0
+SA.US,D,20170511,000000,10.35,10.7,10.25,10.7,579707,0
+SA.US,D,20170512,000000,10.8,11.15,10.8,10.95,629391,0
+SA.US,D,20170515,000000,11.1,11.15,10.4,10.75,469758,0
+SA.US,D,20170516,000000,10.75,11.05,10.7,11,470233,0
+SA.US,D,20170517,000000,11.2,11.45,11,11.15,688507,0
+SA.US,D,20170518,000000,11,11,10.7,10.9,488781,0
+SA.US,D,20170519,000000,11.05,11.1,10.7,10.8,1087700,0
+SA.US,D,20170522,000000,10.8,10.95,10.65,10.85,415186,0
+SA.US,D,20170523,000000,10.85,10.9,10.3,10.4,748515,0
+SA.US,D,20170524,000000,10.3,10.55,9.825,10.45,1123924,0
+SA.US,D,20170525,000000,10.3,10.4,10.1,10.35,547237,0
+SA.US,D,20170526,000000,10.7,10.7,10.25,10.35,466513,0
+SA.US,D,20170530,000000,10.1,10.2895,10.1,10.15,286329,0
+SA.US,D,20170531,000000,10.1,10.3,9.9,10.25,482279,0
+SA.US,D,20170601,000000,10.05,10.2,10,10.05,298166,0
+SA.US,D,20170602,000000,10.1,10.55,10.1,10.25,422895,0
+SA.US,D,20170605,000000,10.2,10.375,10,10.2,412656,0
+SA.US,D,20170606,000000,10.35,10.775,10.25,10.75,818121,0
+SA.US,D,20170607,000000,10.55,10.75,10.3,10.55,439519,0
+SA.US,D,20170608,000000,10.45,10.5,9.875,10.15,640718,0
+SA.US,D,20170609,000000,10.05,10.05,9.8,9.95,516955,0
+SA.US,D,20170612,000000,9.8,10.375,9.75,10.25,630679,0
+SA.US,D,20170613,000000,10.05,10.72,10.05,10.6,613313,0
+SA.US,D,20170614,000000,10.75,10.8,9.875,9.95,1058973,0
+SA.US,D,20170615,000000,9.75,10.1,9.65,9.75,911968,0
+SA.US,D,20170616,000000,9.8,10,9.7,9.75,3005384,0
+SA.US,D,20170619,000000,9.75,9.875,9.6,9.65,601192,0
+SA.US,D,20170620,000000,9.7,9.71,9.51,9.6,511812,0
+SA.US,D,20170621,000000,9.5,9.85,9.5,9.8,325915,0
+SA.US,D,20170622,000000,9.9,10,9.8,10,392649,0
+SA.US,D,20170623,000000,10.05,10.8,10.05,10.8,1057486,0
+SA.US,D,20170626,000000,10.55,10.9,10.5,10.65,328879,0
+SA.US,D,20170627,000000,10.65,10.8,10.51,10.65,248384,0
+SA.US,D,20170628,000000,10.7,10.8,10.44,10.75,232394,0
+SA.US,D,20170629,000000,10.6,10.75,10.45,10.55,380603,0
+SA.US,D,20170630,000000,10.45,10.95,10.45,10.8,443368,0
+SA.US,D,20170703,000000,10.6,10.65,10.35,10.45,164836,0
+SA.US,D,20170705,000000,10.5,10.925,10.4,10.85,538993,0
+SA.US,D,20170706,000000,10.7,11.1,10.7,10.9,538273,0
+SA.US,D,20170707,000000,10.85,11,10.75,10.8,439964,0
+SA.US,D,20170710,000000,10.75,11.005,10.7,10.9,577348,0
+SA.US,D,20170711,000000,10.8,11.05,10.75,11,603030,0
+SA.US,D,20170712,000000,11.15,11.325,10.975,11.25,527547,0
+SA.US,D,20170713,000000,11.25,11.4,10.9,10.95,423084,0
+SA.US,D,20170714,000000,11.1,11.21,10.95,11,439484,0
+SA.US,D,20170717,000000,11.2,11.4363,11.15,11.4,424030,0
+SA.US,D,20170718,000000,11.5,11.85,11.45,11.8,414584,0
+SA.US,D,20170719,000000,11.8,12,11.8,11.95,357894,0
+SA.US,D,20170720,000000,11.9,12.075,11.75,11.8,403756,0
+SA.US,D,20170721,000000,11.9,12,11.7,11.75,271698,0
+SA.US,D,20170724,000000,11.8,11.8,11.525,11.65,361032,0
+SA.US,D,20170725,000000,11.65,11.775,11.15,11.25,499877,0
+SA.US,D,20170726,000000,11.1,11.65,11.1,11.55,704745,0
+SA.US,D,20170727,000000,11.55,11.65,11.0637,11.1,527684,0
+SA.US,D,20170728,000000,11.2,11.75,11.2,11.6,470355,0
+SA.US,D,20170731,000000,11.65,11.9,11.525,11.65,383433,0
+SA.US,D,20170801,000000,11.55,11.8032,11.45,11.5,355672,0
+SA.US,D,20170802,000000,11.4,11.55,11.35,11.4,257377,0
+SA.US,D,20170803,000000,11.4,11.6,11.35,11.4,305565,0
+SA.US,D,20170804,000000,11.35,11.475,11.15,11.15,535081,0
+SA.US,D,20170807,000000,11.1,11.175,10.7,10.8,419365,0
+SA.US,D,20170808,000000,11,11,10.725,10.9,341304,0
+SA.US,D,20170809,000000,11.1,11.1568,10.85,10.85,222120,0
+SA.US,D,20170810,000000,11.05,11.25,11,11.2,351011,0
+SA.US,D,20170811,000000,11.2,11.35,11.1,11.3,234127,0
+SA.US,D,20170814,000000,11.1,11.35,11.0265,11.3,180173,0
+SA.US,D,20170815,000000,11.1,11.4,11.1,11.3,356513,0
+SA.US,D,20170816,000000,11.35,11.6,11.3,11.6,512398,0
+SA.US,D,20170817,000000,11.75,11.8,11.55,11.8,360858,0
+SA.US,D,20170818,000000,12,12.028,11.5,11.5,828233,0
+SA.US,D,20170821,000000,11.5,11.7,11.4,11.7,388223,0
+SA.US,D,20170822,000000,11.6,11.8,11.5,11.55,290638,0
+SA.US,D,20170823,000000,11.55,11.65,11.275,11.45,291072,0
+SA.US,D,20170824,000000,11.4,11.85,11.375,11.85,334732,0
+SA.US,D,20170825,000000,11.85,12.05,11.7,11.75,461567,0
+SA.US,D,20170828,000000,11.9,12.45,11.7584,12.45,629116,0
+SA.US,D,20170829,000000,12.6,12.75,12.15,12.4,638567,0
+SA.US,D,20170830,000000,12.35,12.45,11.6775,11.75,514268,0
+SA.US,D,20170831,000000,11.75,12.35,11.7,12.25,508074,0
+SA.US,D,20170901,000000,12.3,12.45,12.15,12.25,297538,0
+SA.US,D,20170905,000000,12.4,12.6,12.3,12.6,355796,0
+SA.US,D,20170906,000000,12.5,12.695,12,12.35,513349,0
+SA.US,D,20170907,000000,12.4,12.65,12.35,12.6,492339,0
+SA.US,D,20170908,000000,12.55,12.6,12.25,12.45,295882,0
+SA.US,D,20170911,000000,12.3,12.4,11.75,11.75,497397,0
+SA.US,D,20170912,000000,11.75,11.9,11.51,11.8,463292,0
+SA.US,D,20170913,000000,11.8,11.8,11.55,11.6,291642,0
+SA.US,D,20170914,000000,11.6,12.025,11.575,11.95,350196,0
+SA.US,D,20170915,000000,11.95,11.975,11.55,11.7,726564,0
+SA.US,D,20170918,000000,11.55,11.605,11.15,11.3,522748,0
+SA.US,D,20170919,000000,11.45,11.675,11.35,11.6,213165,0
+SA.US,D,20170920,000000,11.6,11.85,11.2,11.35,350015,0
+SA.US,D,20170921,000000,11.25,11.6,11.1,11.4,247275,0
+SA.US,D,20170922,000000,11.45,11.9,11.45,11.85,299676,0
+SA.US,D,20170925,000000,11.8,12.2,11.75,12.1,344897,0
+SA.US,D,20170926,000000,11.85,12.1,11.85,11.9,234181,0
+SA.US,D,20170927,000000,11.65,12,11.6,11.95,267513,0
+SA.US,D,20170928,000000,11.9,12.4,11.9,12.35,417048,0
+SA.US,D,20170929,000000,12.35,12.4,12.175,12.2,243692,0
+SA.US,D,20171002,000000,12.1,12.45,12.05,12.4,234535,0
+SA.US,D,20171003,000000,12.35,12.73,12.2,12.5,333018,0
+SA.US,D,20171004,000000,12.6,12.9,12.5,12.7,334760,0
+SA.US,D,20171005,000000,12.7,12.75,12.2,12.3,342522,0
+SA.US,D,20171006,000000,12.2,12.8,12,12.8,676142,0
+SA.US,D,20171009,000000,12.6788,12.825,12.65,12.7,283032,0
+SA.US,D,20171010,000000,12.8,12.85,12.55,12.65,379119,0
+SA.US,D,20171011,000000,12.65,13.15,12.6,13.1,626150,0
+SA.US,D,20171012,000000,13.15,13.25,12.975,13.15,249389,0
+SA.US,D,20171013,000000,13.25,13.5,13.2,13.4,312944,0
+SA.US,D,20171016,000000,13.45,13.45,12.6,12.7,554008,0
+SA.US,D,20171017,000000,12.6,13.15,12.505,13,474860,0
+SA.US,D,20171018,000000,13.05,13.2,12.75,12.85,412743,0
+SA.US,D,20171019,000000,12.95,13.1,12.85,12.95,310094,0
+SA.US,D,20171020,000000,12.9,13,12.7,12.9,269995,0
+SA.US,D,20171023,000000,12.75,13.025,12.75,12.8,293741,0
+SA.US,D,20171024,000000,12.8,12.9,12.65,12.8,279954,0
+SA.US,D,20171025,000000,12.75,13.05,12.725,12.9,322225,0
+SA.US,D,20171026,000000,12.85,13.125,12.8,12.8,466320,0
+SA.US,D,20171027,000000,12.75,13.175,12.75,12.9,372100,0
+SA.US,D,20171030,000000,12.95,13.4,12.95,13.25,339470,0
+SA.US,D,20171031,000000,13.2,13.6,13.2,13.6,376021,0
+SA.US,D,20171101,000000,13.65,13.7,13.1,13.15,511753,0
+SA.US,D,20171102,000000,13.25,13.65,13.1,13.1,302623,0
+SA.US,D,20171103,000000,13.2,13.3,12.85,13,261393,0
+SA.US,D,20171106,000000,13,13.45,13,13.25,275780,0
+SA.US,D,20171107,000000,13.35,13.363,12.625,12.85,335809,0
+SA.US,D,20171108,000000,13.1,13.1,12.5,12.7,405420,0
+SA.US,D,20171109,000000,12.95,13,12.405,12.7,489195,0
+SA.US,D,20171110,000000,12.6,12.7,12.375,12.45,268923,0
+SA.US,D,20171113,000000,12.55,12.7,12.375,12.65,335569,0
+SA.US,D,20171114,000000,12.45,12.7,12.4,12.5,1137114,0
+SA.US,D,20171115,000000,12.55,12.6,11.85,12,673096,0
+SA.US,D,20171116,000000,12,12.05,11.1,11.2,1083547,0
+SA.US,D,20171117,000000,11.15,11.45,11.125,11.2,655389,0
+SA.US,D,20171120,000000,11.25,11.3,10.8,11,538213,0
+SA.US,D,20171121,000000,10.95,11.3,10.9,11.15,313815,0
+SA.US,D,20171122,000000,11.2,11.3,11,11.2,280343,0
+SA.US,D,20171124,000000,11.2,11.25,11,11.05,106434,0
+SA.US,D,20171127,000000,11.1,11.15,10.91,11.15,208716,0
+SA.US,D,20171128,000000,11.1,11.2,10.9,11,280187,0
+SA.US,D,20171129,000000,10.95,11,10.8,10.85,280491,0
+SA.US,D,20171130,000000,10.8,11,10.65,10.75,265844,0
+SA.US,D,20171201,000000,10.85,11.1,10.7,10.9,319551,0
+SA.US,D,20171204,000000,10.8,10.95,10.65,10.85,226283,0
+SA.US,D,20171205,000000,10.8,10.925,10.2,10.35,437906,0
+SA.US,D,20171206,000000,10.2,10.5,10,10,392521,0
+SA.US,D,20171207,000000,9.95,10.25,9.9,10.1,385397,0
+SA.US,D,20171208,000000,10,10.15,9.9,10,309534,0
+SA.US,D,20171211,000000,9.95,10.1,9.85,9.9,275985,0
+SA.US,D,20171212,000000,9.8,9.95,9.8,9.85,383941,0
+SA.US,D,20171213,000000,9.85,10.4337,9.8,10.25,418888,0
+SA.US,D,20171214,000000,10.25,10.55,10.1,10.35,432843,0
+SA.US,D,20171215,000000,10.45,10.5,10.2,10.25,402719,0
+SA.US,D,20171218,000000,10.3,10.6,10.3,10.6,359431,0
+SA.US,D,20171219,000000,10.6,10.7,10.35,10.55,263167,0
+SA.US,D,20171220,000000,10.5,10.9,10.5,10.8,269639,0
+SA.US,D,20171221,000000,10.8,11.05,10.65,10.8,256687,0
+SA.US,D,20171222,000000,10.8,11.255,10.7,11.15,317098,0
+SA.US,D,20171226,000000,11.25,11.65,11.2,11.55,231280,0
+SA.US,D,20171227,000000,11.55,11.675,11.4,11.5,270306,0
+SA.US,D,20171228,000000,11.5,11.6,11.305,11.5,252759,0
+SA.US,D,20171229,000000,11.4,11.6,11.25,11.3,254312,0
+SA.US,D,20180102,000000,11.3,11.575,11.3,11.4,346157,0
+SA.US,D,20180103,000000,11.4,11.5,10.75,10.95,557163,0
+SA.US,D,20180104,000000,10.95,11.2,10.905,11.15,313999,0
+SA.US,D,20180105,000000,11,11.3,11,11.15,188352,0
+SA.US,D,20180108,000000,11.05,11.145,10.75,10.8,242286,0
+SA.US,D,20180109,000000,10.75,10.9,10.5,10.6,425386,0
+SA.US,D,20180110,000000,10.65,10.85,10.49,10.75,271522,0
+SA.US,D,20180111,000000,10.8,10.85,10.6,10.65,216135,0
+SA.US,D,20180112,000000,10.75,11.25,10.65,11.1,331658,0
+SA.US,D,20180116,000000,11.3,11.4,11,11.35,402780,0
+SA.US,D,20180117,000000,11.3,11.55,11.2,11.3,257121,0
+SA.US,D,20180118,000000,11.35,11.55,11.25,11.35,353169,0
+SA.US,D,20180119,000000,11.35,11.4375,11.2,11.2,186708,0
+SA.US,D,20180122,000000,11.2,11.35,11.1,11.2,169239,0
+SA.US,D,20180123,000000,11.1,11.45,10.95,11.4,363862,0
+SA.US,D,20180124,000000,11.65,11.85,11.5,11.8,413040,0
+SA.US,D,20180125,000000,11.75,11.982,11.55,11.6,526653,0
+SA.US,D,20180126,000000,11.7,11.8,11.45,11.6,327215,0
+SA.US,D,20180129,000000,11.5,11.5,11.15,11.15,445136,0
+SA.US,D,20180130,000000,11.35,11.65,11.3,11.5,348900,0
+SA.US,D,20180131,000000,11.55,12,11.5463,11.9,297832,0
+SA.US,D,20180201,000000,11.8,11.95,11.6,11.75,312242,0
+SA.US,D,20180202,000000,11.65,11.7,11.3,11.3,408878,0
+SA.US,D,20180205,000000,11.35,11.5,11.2,11.4,385725,0
+SA.US,D,20180206,000000,11.3,11.5,10.75,10.75,600080,0
+SA.US,D,20180207,000000,10.7,10.945,10.6,10.8,465805,0
+SA.US,D,20180208,000000,10.8,11.2,10.7498,11.05,410597,0
+SA.US,D,20180209,000000,11,11.05,10.3,10.6,554792,0
+SA.US,D,20180212,000000,10.55,10.9,10.35,10.4,454722,0
+SA.US,D,20180213,000000,10.5,10.975,10.4,10.9,292031,0
+SA.US,D,20180214,000000,10.95,12.2,10.9,11.9,881490,0
+SA.US,D,20180215,000000,11.9,12.15,11.65,12.1,369971,0
+SA.US,D,20180216,000000,12,12.25,11.475,11.65,957023,0
+SA.US,D,20180220,000000,11.2,11.55,11.2,11.2,413421,0
+SA.US,D,20180221,000000,11.25,11.425,10.95,11,391168,0
+SA.US,D,20180222,000000,11.05,11.25,10.9,10.9,171413,0
+SA.US,D,20180223,000000,10.9,11.2,10.85,11.1,207962,0
+SA.US,D,20180226,000000,11.15,11.275,10.95,11.05,185156,0
+SA.US,D,20180227,000000,10.95,11,10.59,10.65,308761,0
+SA.US,D,20180228,000000,10.7,10.9,10.65,10.65,227863,0
+SA.US,D,20180301,000000,10.55,11.15,10.54,11.05,322841,0
+SA.US,D,20180302,000000,11.2,11.35,11.075,11.15,367010,0
+SA.US,D,20180305,000000,11.05,11.25,10.85,10.9,200223,0
+SA.US,D,20180306,000000,11,11.35,10.95,11.05,662079,0
+SA.US,D,20180307,000000,11,11.1,10.75,10.85,219305,0
+SA.US,D,20180308,000000,10.85,10.975,10.65,10.85,179670,0
+SA.US,D,20180309,000000,10.85,11.05,10.75,10.9,271615,0
+SA.US,D,20180312,000000,10.75,10.75,10.4,10.45,466514,0
+SA.US,D,20180313,000000,10.45,10.75,10.45,10.6,251551,0
+SA.US,D,20180314,000000,10.65,10.85,10.625,10.7,378231,0
+SA.US,D,20180315,000000,10.7,10.75,10.45,10.5,292627,0
+SA.US,D,20180316,000000,10.45,10.7,10.45,10.5,524834,0
+SA.US,D,20180319,000000,10.55,10.85,10.5,10.7,325565,0
+SA.US,D,20180320,000000,10.65,10.875,10.45,10.85,1032579,0
+SA.US,D,20180321,000000,10.9,11.175,10.7,11.15,349393,0
+SA.US,D,20180322,000000,11.05,11.4,11,11.15,386981,0
+SA.US,D,20180323,000000,11.35,11.4,11.05,11.35,404099,0
+SA.US,D,20180326,000000,11.35,11.475,11.25,11.3,260830,0
+SA.US,D,20180327,000000,11.2,11.25,11.025,11.15,337413,0
+SA.US,D,20180328,000000,11.05,11.05,10.6,10.6,270918,0
+SA.US,D,20180329,000000,10.55,10.875,10.55,10.8,303450,0
+SA.US,D,20180402,000000,11,11.4,10.8,11.25,373913,0
+SA.US,D,20180403,000000,11.2,11.25,10.95,11,287873,0
+SA.US,D,20180404,000000,11.05,11.14,10.65,10.7,209917,0
+SA.US,D,20180405,000000,10.6,10.75,10.55,10.65,179885,0
+SA.US,D,20180406,000000,10.75,10.95,10.6,10.8,243765,0
+SA.US,D,20180409,000000,10.8,11,10.7,10.9,219138,0
+SA.US,D,20180410,000000,10.95,10.95,10.65,10.75,220368,0
+SA.US,D,20180411,000000,10.8,10.95,10.65,10.9,639175,0
+SA.US,D,20180412,000000,10.8,10.9,10.65,10.7,328055,0
+SA.US,D,20180413,000000,10.7,11.075,10.65,10.7,649633,0
+SA.US,D,20180416,000000,10.75,10.75,10.25,10.4,540638,0
+SA.US,D,20180417,000000,10.3,10.8,10.3,10.7,279383,0
+SA.US,D,20180418,000000,10.8,10.9,10.525,10.6,309379,0
+SA.US,D,20180419,000000,10.6,10.675,10.25,10.5,414799,0
+SA.US,D,20180420,000000,10.5,10.6,10.375,10.6,325141,0
+SA.US,D,20180423,000000,10.4,10.45,10.2,10.2,299167,0
+SA.US,D,20180424,000000,10.2,10.55,10.2,10.5,245119,0
+SA.US,D,20180425,000000,10.3,10.5,10.225,10.4,176518,0
+SA.US,D,20180426,000000,10.5,10.6,10.4,10.55,158925,0
+SA.US,D,20180427,000000,10.55,10.61,10.375,10.5,109065,0
+SA.US,D,20180430,000000,10.35,10.65,10.35,10.45,263316,0
+SA.US,D,20180501,000000,10.35,10.595,10.3399,10.5,191832,0
+SA.US,D,20180502,000000,10.5,10.95,10.5,10.75,367403,0
+SA.US,D,20180503,000000,10.8,10.9,10.55,10.65,222026,0
+SA.US,D,20180504,000000,10.55,10.775,10.55,10.65,131740,0
+SA.US,D,20180507,000000,10.65,10.75,10.55,10.6,142451,0
+SA.US,D,20180508,000000,10.55,10.7,10.45,10.6,172707,0
+SA.US,D,20180509,000000,10.6,10.65,10.431,10.55,217620,0
+SA.US,D,20180510,000000,10.6,10.9,10.6,10.85,266738,0
+SA.US,D,20180511,000000,10.85,10.9766,10.8,10.95,140775,0
+SA.US,D,20180514,000000,10.95,10.95,10.675,10.75,189196,0
+SA.US,D,20180515,000000,10.55,10.85,10.45,10.7,321883,0
+SA.US,D,20180516,000000,10.7,10.8,10.375,10.4,314459,0
+SA.US,D,20180517,000000,10.4,10.45,10.3,10.35,162559,0
+SA.US,D,20180518,000000,10.35,10.6,10.35,10.45,302040,0
+SA.US,D,20180521,000000,10.45,10.6,10.45,10.5,148695,0
+SA.US,D,20180522,000000,10.55,10.6,10.3,10.35,291572,0
+SA.US,D,20180523,000000,10.3,10.6,10.25,10.55,328972,0
+SA.US,D,20180524,000000,10.6,11,10.55,11,590194,0
+SA.US,D,20180525,000000,11,11.65,10.905,11.65,724030,0
+SA.US,D,20180529,000000,11.5,11.75,11.3,11.35,376144,0
+SA.US,D,20180530,000000,11.4,11.5,11.1,11.15,256883,0
+SA.US,D,20180531,000000,11.2,11.275,11.05,11.1,230204,0
+SA.US,D,20180601,000000,11.05,11.325,11,11.2,164706,0
+SA.US,D,20180604,000000,11.35,11.35,10.9,10.9,205443,0
+SA.US,D,20180605,000000,10.9,11.05,10.8,10.85,182025,0
+SA.US,D,20180606,000000,10.9,10.95,10.75,10.75,119674,0
+SA.US,D,20180607,000000,10.75,10.85,10.6,10.7,149952,0
+SA.US,D,20180608,000000,10.7,10.8,10.65,10.7,99030,0
+SA.US,D,20180611,000000,10.75,10.95,10.7,10.85,172312,0
+SA.US,D,20180612,000000,10.7,10.9,10.7,10.85,191992,0
+SA.US,D,20180613,000000,10.85,11,10.8,10.9,136698,0
+SA.US,D,20180614,000000,10.95,11,10.75,10.95,171581,0
+SA.US,D,20180615,000000,10.85,11.05,10.7,10.85,389966,0
+SA.US,D,20180618,000000,10.9,11,10.75,10.85,164741,0
+SA.US,D,20180619,000000,10.75,11,10.7,10.85,170794,0
+SA.US,D,20180620,000000,10.95,11,10.85,10.9,135488,0
+SA.US,D,20180621,000000,10.9,11.15,10.8,11.1,243076,0
+SA.US,D,20180622,000000,11.1,11.55,11.05,11.5,364748,0
+SA.US,D,20180625,000000,11.55,11.6,11.3,11.3,259463,0
+SA.US,D,20180626,000000,11.25,11.4001,11.15,11.25,145196,0
+SA.US,D,20180627,000000,11.2,11.3,11,11,157591,0
+SA.US,D,20180628,000000,11,11.1,10.95,10.95,167840,0
+SA.US,D,20180629,000000,11,11.2,10.95,11.15,166115,0
+SA.US,D,20180702,000000,11.05,11.25,10.7,10.75,207409,0
+SA.US,D,20180703,000000,11.05,11.2,10.95,11.15,143108,0
+SA.US,D,20180705,000000,11.2,11.35,11.05,11.3,196840,0
+SA.US,D,20180706,000000,11.25,11.6,11.2,11.55,204295,0
+SA.US,D,20180709,000000,11.65,11.85,11.35,11.4,205236,0
+SA.US,D,20180710,000000,11.4,11.65,11.3,11.6,119537,0
+SA.US,D,20180711,000000,11.55,11.8,11.47,11.6,257261,0
+SA.US,D,20180712,000000,11.7,11.8,11.4,11.45,110823,0
+SA.US,D,20180713,000000,11.45,11.55,11.35,11.35,119532,0
+SA.US,D,20180716,000000,11.35,11.65,11.2938,11.55,134920,0
+SA.US,D,20180717,000000,11.45,11.9,11.355,11.5,290258,0
+SA.US,D,20180718,000000,11.45,11.9,11.45,11.7,283272,0
+SA.US,D,20180719,000000,11.5,12.2,11.45,12,219106,0
+SA.US,D,20180720,000000,12.1,12.25,11.85,12.05,250544,0
+SA.US,D,20180723,000000,12.05,12.05,11.75,11.85,165409,0
+SA.US,D,20180724,000000,11.9,12,11.85,11.85,219866,0
+SA.US,D,20180725,000000,11.9,12.2,11.9,12.1,213641,0
+SA.US,D,20180726,000000,11.95,12.2,11.8,11.85,289827,0
+SA.US,D,20180727,000000,11.85,12.1,11.85,11.95,200255,0
+SA.US,D,20180730,000000,11.85,11.95,11.65,11.7,170072,0
+SA.US,D,20180731,000000,11.7,11.85,11.55,11.65,124911,0
+SA.US,D,20180801,000000,11.65,11.75,11.475,11.5,559676,0
+SA.US,D,20180802,000000,11.55,11.7,11.45,11.55,135390,0
+SA.US,D,20180803,000000,11.55,11.9,11.55,11.7,118676,0
+SA.US,D,20180806,000000,11.55,11.75,11.45,11.45,192029,0
+SA.US,D,20180807,000000,11.65,11.65,11.4745,11.55,207950,0
+SA.US,D,20180808,000000,11.5,11.7,11.35,11.45,198087,0
+SA.US,D,20180809,000000,11.4,11.55,11.25,11.35,184809,0
+SA.US,D,20180810,000000,12.25,13.2,12.15,12.2,1140093,0
+SA.US,D,20180813,000000,12.15,12.8808,12.15,12.8,754488,0
+SA.US,D,20180814,000000,12.8,13,12.7,12.8,457274,0
+SA.US,D,20180815,000000,12.65,12.65,11.75,11.8,848030,0
+SA.US,D,20180816,000000,11.9,12.0535,11.3,11.35,632054,0
+SA.US,D,20180817,000000,11.5,11.65,11.1,11.1,726906,0
+SA.US,D,20180820,000000,11.15,11.3,10.625,10.8,647656,0
+SA.US,D,20180821,000000,10.8,11.25,10.8,11.05,344193,0
+SA.US,D,20180822,000000,11.2,11.25,10.7,10.85,364670,0
+SA.US,D,20180823,000000,10.75,10.8,10.4,10.6,337613,0
+SA.US,D,20180824,000000,10.65,11.4,10.65,11.2,332967,0
+SA.US,D,20180827,000000,11.25,11.45,11.13,11.4,213576,0
+SA.US,D,20180828,000000,11.45,11.6,11.2,11.25,198624,0
+SA.US,D,20180829,000000,11.3,11.4,11.2,11.25,110932,0
+SA.US,D,20180830,000000,11.2,11.4,11.2,11.35,141968,0
+SA.US,D,20180831,000000,11.3,11.45,11.2,11.3,209743,0
+SA.US,D,20180904,000000,11.2,11.2,10.85,10.9,391325,0
+SA.US,D,20180905,000000,10.9,10.975,10.7,10.8,235196,0
+SA.US,D,20180906,000000,10.85,11.1,10.65,10.8,253854,0
+SA.US,D,20180907,000000,10.9,11.05,10.7,10.9,206780,0
+SA.US,D,20180910,000000,10.8,10.95,10.55,10.55,282411,0
+SA.US,D,20180911,000000,10.55,10.75,10.45,10.75,203943,0
+SA.US,D,20180912,000000,10.65,11.15,10.55,11.1,260571,0
+SA.US,D,20180913,000000,11.2,11.25,10.9,10.9,187811,0
+SA.US,D,20180914,000000,10.9,10.95,10.6,10.65,304415,0
+SA.US,D,20180917,000000,10.75,11.1,10.65,11,330648,0
+SA.US,D,20180918,000000,11.05,11.25,11,11.1,277655,0
+SA.US,D,20180919,000000,11.1,11.5,11.05,11.35,287088,0
+SA.US,D,20180920,000000,11.5,11.5,11.25,11.45,238343,0
+SA.US,D,20180921,000000,11.4,11.675,11.15,11.3,588052,0
+SA.US,D,20180924,000000,12.65,13.2,12.275,12.9,1822343,0
+SA.US,D,20180925,000000,13.15,13.55,13.05,13.15,928006,0
+SA.US,D,20180926,000000,13.25,13.8,13.09,13.2,764701,0
+SA.US,D,20180927,000000,13.1,13.3,12.8,13,545113,0
+SA.US,D,20180928,000000,13.05,13.4,12.85,12.95,407155,0
+SA.US,D,20181001,000000,12.95,13.12,12.86,12.88,309937,0
+SA.US,D,20181002,000000,13,13.37,12.89,12.95,568089,0
+SA.US,D,20181003,000000,13,13.09,12.72,12.87,391319,0
+SA.US,D,20181004,000000,13.04,13.4,12.86,13.21,483804,0
+SA.US,D,20181005,000000,13.24,13.46,13.095,13.29,361115,0
+SA.US,D,20181008,000000,13,13.4,12.97,13.37,289359,0
+SA.US,D,20181009,000000,13.3,13.36,12.86,12.91,378254,0
+SA.US,D,20181010,000000,12.97,13.13,12.82,12.99,500389,0
+SA.US,D,20181011,000000,13.21,14.4735,13.12,14.03,1217350,0
+SA.US,D,20181012,000000,13.85,14.57,13.69,14.5,1112961,0
+SA.US,D,20181015,000000,14.82,15.3,13.9,14.23,848236,0
+SA.US,D,20181016,000000,14.3,14.81,14.15,14.53,613514,0
+SA.US,D,20181017,000000,14.6,14.93,14.3687,14.57,548186,0
+SA.US,D,20181018,000000,14.5,14.69,14.28,14.42,488610,0
+SA.US,D,20181019,000000,14.51,14.58,14.32,14.53,401493,0
+SA.US,D,20181022,000000,14.59,14.7,14.28,14.41,393771,0
+SA.US,D,20181023,000000,14.75,14.79,14.27,14.32,420428,0
+SA.US,D,20181024,000000,14.3,14.4,13.72,13.8,455856,0
+SA.US,D,20181025,000000,13.75,13.92,13.21,13.22,712612,0
+SA.US,D,20181026,000000,13.25,13.6935,13.19,13.19,497638,0
+SA.US,D,20181029,000000,13.2,13.33,12.69,12.7,508937,0
+SA.US,D,20181030,000000,12.57,13.11,12.5,12.99,362885,0
+SA.US,D,20181031,000000,12.91,12.93,12.61,12.63,473096,0
+SA.US,D,20181101,000000,12.91,13.25,12.74,12.93,468600,0
+SA.US,D,20181102,000000,12.9,13.05,12.79,12.87,306044,0
+SA.US,D,20181105,000000,12.87,13.1,12.73,12.8,322226,0
+SA.US,D,20181106,000000,12.8,12.91,12.41,12.52,302105,0
+SA.US,D,20181107,000000,12.6,12.74,12.105,12.22,427092,0
+SA.US,D,20181108,000000,12.22,12.43,11.965,12.23,495604,0
+SA.US,D,20181109,000000,12.35,12.64,12.2,12.57,775653,0
+SA.US,D,20181112,000000,12.54,12.58,11.91,11.95,481347,0
+SA.US,D,20181113,000000,11.96,12.09,11.66,11.66,679279,0
+SA.US,D,20181114,000000,11.69,11.9,11.57,11.69,497429,0
+SA.US,D,20181115,000000,11.71,12.09,11.71,12.04,492027,0
+SA.US,D,20181116,000000,12.28,12.51,12.125,12.14,823780,0
+SA.US,D,20181119,000000,12.15,12.3,11.74,11.77,412041,0
+SA.US,D,20181120,000000,11.77,11.86,11.22,11.72,446818,0
+SA.US,D,20181121,000000,11.81,12.2,11.8,11.91,332342,0
+SA.US,D,20181123,000000,11.8,11.88,11.7,11.75,155441,0
+SA.US,D,20181126,000000,11.75,12,11.61,11.62,279292,0
+SA.US,D,20181127,000000,11.56,11.65,11.3,11.37,309191,0
+SA.US,D,20181128,000000,11.35,11.72,11.25,11.56,295406,0
+SA.US,D,20181129,000000,11.61,11.8,11.57,11.7,282492,0
+SA.US,D,20181130,000000,11.67,11.79,11.48,11.72,222089,0
+SA.US,D,20181203,000000,11.9,12.04,11.7231,11.89,298102,0
+SA.US,D,20181204,000000,11.95,12.19,11.67,11.73,374157,0
+SA.US,D,20181206,000000,11.69,11.83,11.5001,11.58,262893,0
+SA.US,D,20181207,000000,11.67,12,11.64,11.92,261955,0
+SA.US,D,20181210,000000,11.95,12.2062,11.76,11.91,359775,0
+SA.US,D,20181211,000000,11.97,12,11.45,11.55,385984,0
+SA.US,D,20181212,000000,11.55,11.94,11.52,11.68,258739,0
+SA.US,D,20181213,000000,11.68,11.7976,11.6,11.7,225899,0
+SA.US,D,20181214,000000,11.53,11.6,11.38,11.55,292088,0
+SA.US,D,20181217,000000,11.55,12.24,11.55,12.21,387285,0
+SA.US,D,20181218,000000,12.25,12.89,12.23,12.6,418609,0
+SA.US,D,20181219,000000,12.6,12.91,11.88,11.89,454254,0
+SA.US,D,20181220,000000,12.3,12.465,12.02,12.33,408793,0
+SA.US,D,20181221,000000,12.41,12.41,11.79,12.2,848747,0
+SA.US,D,20181224,000000,12.2,12.89,12.2,12.7,459688,0
+SA.US,D,20181226,000000,12.8,13.44,12.75,12.95,1311182,0
+SA.US,D,20181227,000000,12.99,13.1253,12.52,12.76,314854,0
+SA.US,D,20181228,000000,12.65,12.77,12.27,12.5,289413,0
+SA.US,D,20181231,000000,12.8,13.31,12.65,13.23,849874,0
+SA.US,D,20190102,000000,13.46,13.74,13.12,13.39,725759,0
+SA.US,D,20190103,000000,13.42,13.6,13.36,13.55,511767,0
+SA.US,D,20190104,000000,13.35,13.57,13.09,13.39,647983,0
+SA.US,D,20190107,000000,13.31,13.45,12.7,12.74,569585,0
+SA.US,D,20190108,000000,12.73,12.98,12.51,12.84,270962,0
+SA.US,D,20190109,000000,12.88,13.0818,12.85,12.97,181197,0
+SA.US,D,20190110,000000,12.97,12.97,12.73,12.88,321096,0
+SA.US,D,20190111,000000,13.03,13.3231,12.92,13.13,426708,0
+SA.US,D,20190114,000000,13.18,13.31,13.08,13.26,342773,0
+SA.US,D,20190115,000000,13.25,13.41,12.83,13.09,567946,0
+SA.US,D,20190116,000000,13.09,13.35,13.04,13.19,474597,0
+SA.US,D,20190117,000000,13.14,13.23,12.91,13.08,269555,0
+SA.US,D,20190118,000000,12.9,12.9,12.37,12.4,554189,0
+SA.US,D,20190122,000000,12.41,12.7863,12.27,12.7,345813,0
+SA.US,D,20190123,000000,12.62,12.98,12.51,12.96,256065,0
+SA.US,D,20190124,000000,12.93,13.1,12.85,13.05,167203,0
+SA.US,D,20190125,000000,13.23,13.5397,13.17,13.42,429536,0
+SA.US,D,20190128,000000,13.38,13.84,13.35,13.77,344641,0
+SA.US,D,20190129,000000,13.86,14.0788,13.6301,13.71,317531,0
+SA.US,D,20190130,000000,13.72,14.097,13.55,13.87,363904,0
+SA.US,D,20190131,000000,13.96,14.03,13.76,13.91,298788,0
+SA.US,D,20190201,000000,13.9,13.94,13.76,13.93,273478,0
+SA.US,D,20190204,000000,13.8,13.9,13.61,13.85,296764,0
+SA.US,D,20190205,000000,13.85,13.8524,13.5,13.75,248365,0
+SA.US,D,20190206,000000,13.63,13.7792,13.5,13.57,250023,0
+SA.US,D,20190207,000000,13.62,13.64,13.29,13.32,163159,0
+SA.US,D,20190208,000000,13.38,13.76,13.28,13.66,187171,0
+SA.US,D,20190211,000000,13.52,13.61,13.32,13.34,137313,0
+SA.US,D,20190212,000000,13.41,13.41,13.01,13.17,201513,0
+SA.US,D,20190213,000000,13.17,13.25,13.05,13.06,192402,0
+SA.US,D,20190214,000000,13.07,13.37,13.05,13.35,203875,0
+SA.US,D,20190215,000000,13.47,13.7,13.35,13.69,312752,0
+SA.US,D,20190219,000000,13.76,14.4,13.75,14.28,384732,0
+SA.US,D,20190220,000000,14.38,14.8,14.31,14.47,386243,0
+SA.US,D,20190221,000000,14.47,14.61,14.13,14.57,332795,0
+SA.US,D,20190222,000000,14.58,15.24,14.58,14.88,401139,0
+SA.US,D,20190225,000000,14.85,15.15,14.75,14.8,251330,0
+SA.US,D,20190226,000000,14.73,15,14.35,14.97,384946,0
+SA.US,D,20190227,000000,14.98,15.1,14.36,14.46,318435,0
+SA.US,D,20190228,000000,14.37,14.5,14.19,14.33,218898,0
+SA.US,D,20190301,000000,14.21,14.47,13.97,13.99,374045,0
+SA.US,D,20190304,000000,13.8,14.0464,13.52,13.94,430037,0
+SA.US,D,20190305,000000,13.89,14,13.8,13.94,221479,0
+SA.US,D,20190306,000000,13.97,13.97,13.31,13.32,228470,0
+SA.US,D,20190307,000000,13.3,13.67,13.23,13.52,206794,0
+SA.US,D,20190308,000000,13.8,14.54,13.67,14.5,417307,0
+SA.US,D,20190311,000000,14.2,14.38,13.74,13.86,384978,0
+SA.US,D,20190312,000000,13.92,14.26,13.82,13.99,295856,0
+SA.US,D,20190313,000000,14.1,14.4,14.05,14.34,270836,0
+SA.US,D,20190314,000000,14,14.09,13.84,13.88,222090,0
+SA.US,D,20190315,000000,13.92,14.08,13.4,13.49,843928,0
+SA.US,D,20190318,000000,13.68,13.75,13.18,13.25,379884,0
+SA.US,D,20190319,000000,13.39,13.4801,13.22,13.35,270293,0
+SA.US,D,20190320,000000,13.35,13.72,13.1547,13.6,229176,0
+SA.US,D,20190321,000000,13.72,13.77,13.34,13.64,358113,0
+SA.US,D,20190322,000000,13.64,14.1399,13.6132,13.86,331345,0
+SA.US,D,20190325,000000,14.01,14.23,13.89,14.16,265800,0
+SA.US,D,20190326,000000,13.92,14.28,13.89,14.24,209426,0
+SA.US,D,20190327,000000,14.24,14.42,14.15,14.25,262821,0
+SA.US,D,20190328,000000,14.01,14.01,13.21,13.24,451216,0
+SA.US,D,20190329,000000,13.3,13.38,12.35,12.39,1359075,0
+SA.US,D,20190401,000000,12.41,12.47,11.2548,11.41,1397390,0
+SA.US,D,20190402,000000,11.45,11.6,11.1,11.24,847879,0
+SA.US,D,20190403,000000,11.38,11.57,11.215,11.38,527815,0
+SA.US,D,20190404,000000,11.27,11.89,11.14,11.81,533963,0
+SA.US,D,20190405,000000,11.75,11.9,11.42,11.53,377863,0
+SA.US,D,20190408,000000,11.63,11.69,11.45,11.49,271763,0
+SA.US,D,20190409,000000,11.49,11.65,11.4,11.53,242695,0
+SA.US,D,20190410,000000,11.41,11.7,11.41,11.56,218902,0
+SA.US,D,20190411,000000,11.39,11.611,11.37,11.47,296006,0
+SA.US,D,20190412,000000,11.57,11.57,11.436,11.48,232741,0
+SA.US,D,20190415,000000,11.4,11.515,11.33,11.42,229899,0
+SA.US,D,20190416,000000,11.28,11.3163,11.07,11.15,323274,0
+SA.US,D,20190417,000000,11.15,11.25,11.04,11.14,254873,0
+SA.US,D,20190418,000000,11.14,11.27,11.07,11.15,262665,0
+SA.US,D,20190422,000000,11.15,11.27,11.08,11.13,295854,0
+SA.US,D,20190423,000000,11.06,11.15,11.01,11.11,408529,0
+SA.US,D,20190424,000000,11.12,11.72,11.11,11.53,523003,0
+SA.US,D,20190425,000000,11.6,11.81,11.45,11.48,318477,0
+SA.US,D,20190426,000000,11.48,11.8,11.48,11.69,302846,0
+SA.US,D,20190429,000000,11.7,11.71,11.21,11.37,312228,0
+SA.US,D,20190430,000000,11.59,12.14,11.5491,12.05,443601,0
+SA.US,D,20190501,000000,12,12.0005,11.38,11.41,515861,0
+SA.US,D,20190502,000000,11.28,11.29,10.95,11.24,442855,0
+SA.US,D,20190503,000000,11.35,11.76,11.35,11.71,273455,0
+SA.US,D,20190506,000000,11.64,11.84,11.52,11.67,195944,0
+SA.US,D,20190507,000000,11.7,11.94,11.6342,11.93,249902,0
+SA.US,D,20190508,000000,12.02,12.2,11.4884,11.63,365517,0
+SA.US,D,20190509,000000,11.61,11.78,11.38,11.41,306091,0
+SA.US,D,20190510,000000,11.43,11.6,11.29,11.42,225543,0
+SA.US,D,20190513,000000,11.57,12.07,11.5,12.03,373036,0
+SA.US,D,20190514,000000,12.03,12.05,11.46,11.59,366570,0
+SA.US,D,20190515,000000,11.56,11.74,11.45,11.46,294287,0
+SA.US,D,20190516,000000,11.41,11.4228,11,11.18,378892,0
+SA.US,D,20190517,000000,11.11,11.49,11.08,11.42,351697,0
+SA.US,D,20190520,000000,11.42,11.47,11.31,11.41,141200,0
+SA.US,D,20190521,000000,11.29,11.45,11.28,11.45,212557,0
+SA.US,D,20190522,000000,11.42,11.45,11.11,11.16,226100,0
+SA.US,D,20190523,000000,11.27,11.42,11.18,11.22,217659,0
+SA.US,D,20190524,000000,11.28,11.28,11.04,11.21,172885,0
+SA.US,D,20190528,000000,11.05,11.53,11.05,11.3,262747,0
+SA.US,D,20190529,000000,11.32,11.39,11.13,11.15,221256,0
+SA.US,D,20190530,000000,11.12,11.49,11.07,11.47,246012,0
+SA.US,D,20190531,000000,11.63,12.1,11.63,12,468164,0
+SA.US,D,20190603,000000,12.19,12.25,11.96,12.23,337592,0
+SA.US,D,20190604,000000,12.02,12.32,11.82,12.18,418116,0
+SA.US,D,20190605,000000,12.39,12.65,12.04,12.22,311685,0
+SA.US,D,20190606,000000,12.28,12.35,12.135,12.2,256828,0
+SA.US,D,20190607,000000,12.37,12.4182,12.04,12.04,227560,0
+SA.US,D,20190610,000000,11.99,12.2469,11.69,11.85,515908,0
+SA.US,D,20190611,000000,11.85,12.19,11.7,12.17,220086,0
+SA.US,D,20190612,000000,12.22,12.3599,12.11,12.3,149723,0
+SA.US,D,20190613,000000,12.34,12.41,12.19,12.24,187770,0
+SA.US,D,20190614,000000,12.41,12.9,12.35,12.41,372940,0
+SA.US,D,20190617,000000,12.4,13.04,12.4,13.02,707606,0
+SA.US,D,20190618,000000,13.11,13.1231,12.31,12.51,735267,0
+SA.US,D,20190619,000000,12.37,12.93,12.21,12.9,372188,0
+SA.US,D,20190620,000000,13.23,13.48,13,13.19,845053,0
+SA.US,D,20190621,000000,13.15,13.54,12.84,12.84,1567255,0
+SA.US,D,20190624,000000,13.32,14,13.16,13.95,1140185,0
+SA.US,D,20190625,000000,13.99,14.43,13.562,13.68,782910,0
+SA.US,D,20190626,000000,13.43,13.72,13.33,13.5,388082,0
+SA.US,D,20190627,000000,13.5,13.61,13.26,13.44,329750,0
+SA.US,D,20190628,000000,13.4,13.65,13.35,13.53,194444,0
+SA.US,D,20190701,000000,13.25,13.36,13.06,13.16,269041,0
+SA.US,D,20190702,000000,13.33,13.71,13.14,13.68,250472,0
+SA.US,D,20190703,000000,13.7,13.7,13.34,13.4,114206,0
+SA.US,D,20190705,000000,13.17,13.42,12.9,13.31,294857,0
+SA.US,D,20190708,000000,13.36,13.475,13.18,13.25,206112,0
+SA.US,D,20190709,000000,13.12,13.35,12.98,13.31,275754,0
+SA.US,D,20190710,000000,13.5,13.5831,13.28,13.48,896093,0
+SA.US,D,20190711,000000,13.48,13.79,13.29,13.35,245757,0
+SA.US,D,20190712,000000,13.57,13.92,13.5,13.84,372755,0
+SA.US,D,20190715,000000,13.89,14.3,13.86,14.19,446464,0
+SA.US,D,20190716,000000,14.15,14.4,13.93,14,526833,0
+SA.US,D,20190717,000000,14.06,14.48,14,14.45,357668,0
+SA.US,D,20190718,000000,14.38,14.82,14.06,14.72,464658,0
+SA.US,D,20190719,000000,14.59,14.8399,14.14,14.27,470108,0
+SA.US,D,20190722,000000,14.27,14.71,14.21,14.7,385609,0
+SA.US,D,20190723,000000,14.7,14.74,14.128,14.27,378384,0
+SA.US,D,20190724,000000,14.37,14.69,14.24,14.66,453024,0
+SA.US,D,20190725,000000,14.47,14.627,14.12,14.19,336503,0
+SA.US,D,20190726,000000,14.21,14.48,13.94,13.96,290964,0
+SA.US,D,20190729,000000,13.97,14.21,13.71,14.18,224198,0
+SA.US,D,20190730,000000,14.49,14.73,14.27,14.56,794605,0
+SA.US,D,20190731,000000,14.53,14.6,13.69,13.69,557002,0
+SA.US,D,20190801,000000,13.5,14.43,13.44,14.38,530819,0
+SA.US,D,20190802,000000,14.32,14.434,13.92,14.32,463916,0
+SA.US,D,20190805,000000,14.85,15.74,14.81,15.34,1400106,0
+SA.US,D,20190806,000000,15.24,15.45,14.55,14.83,636370,0
+SA.US,D,20190807,000000,15.29,15.63,14.77,14.85,786743,0
+SA.US,D,20190808,000000,14.77,14.88,14.19,14.74,563544,0
+SA.US,D,20190809,000000,14.73,14.96,14.45,14.59,363042,0
+SA.US,D,20190812,000000,14.6,15.01,14.47,14.47,326932,0
+SA.US,D,20190813,000000,14.65,14.81,13.83,14.18,732806,0
+SA.US,D,20190814,000000,14.4,14.55,14.01,14.03,393262,0
+SA.US,D,20190815,000000,13.94,14.1488,13.72,14.06,382215,0
+SA.US,D,20190816,000000,14.01,14.06,13.26,13.31,592325,0
+SA.US,D,20190819,000000,13.02,13.41,12.85,13.21,566923,0
+SA.US,D,20190820,000000,13.29,13.67,13.23,13.5,380472,0
+SA.US,D,20190821,000000,13.5,13.79,13.41,13.66,294540,0
+SA.US,D,20190822,000000,13.75,14.3754,13.75,14.2,706377,0
+SA.US,D,20190823,000000,14.45,15.2302,14.4,15.16,683179,0
+SA.US,D,20190826,000000,15.2,15.62,14.88,15.34,678877,0
+SA.US,D,20190827,000000,15.34,15.92,15.26,15.78,742449,0
+SA.US,D,20190828,000000,15.82,16.03,15.5311,15.9,439633,0
+SA.US,D,20190829,000000,16,16.14,15.31,15.59,537180,0
+SA.US,D,20190830,000000,15.61,16,15.54,15.78,326278,0
+SA.US,D,20190903,000000,15.93,16.44,15.9246,16.29,538416,0
+SA.US,D,20190904,000000,16.3,16.55,16.02,16.3,454018,0
+SA.US,D,20190905,000000,15.9,15.91,14.7035,14.75,998793,0
+SA.US,D,20190906,000000,14.71,15.18,14.29,14.32,602972,0
+SA.US,D,20190909,000000,14.39,14.44,13.6881,13.86,537827,0
+SA.US,D,20190910,000000,13.8,14.0073,13.51,13.56,586702,0
+SA.US,D,20190911,000000,13.56,14.12,13.56,13.79,525024,0
+SA.US,D,20190912,000000,14.18,14.68,13.47,13.49,628786,0
+SA.US,D,20190913,000000,13.49,13.78,13.32,13.35,409391,0
+SA.US,D,20190916,000000,13.63,13.84,13.31,13.72,627035,0
+SA.US,D,20190917,000000,13.79,14.18,13.7796,14.14,471602,0
+SA.US,D,20190918,000000,14.05,14.16,13.4,13.72,677111,0
+SA.US,D,20190919,000000,13.74,14.0696,13.685,14.01,435151,0
+SA.US,D,20190920,000000,13.97,14.45,13.97,14.45,607834,0
+SA.US,D,20190923,000000,14.62,14.65,14.29,14.56,452840,0
+SA.US,D,20190924,000000,14.45,14.74,14.21,14.69,360169,0
+SA.US,D,20190925,000000,14.5,14.59,13.74,13.8,429552,0
+SA.US,D,20190926,000000,13.78,14.05,13.42,13.44,341341,0
+SA.US,D,20190927,000000,13.2,13.45,13,13.2,473317,0
+SA.US,D,20190930,000000,13.01,13.2,12.5102,12.66,560393,0
+SA.US,D,20191001,000000,12.5,12.95,12.287,12.59,530225,0
+SA.US,D,20191002,000000,12.76,13.06,12.64,12.76,323580,0
+SA.US,D,20191003,000000,12.79,13,12.61,12.74,240547,0
+SA.US,D,20191004,000000,12.72,12.83,12.51,12.78,274604,0
+SA.US,D,20191007,000000,12.7,12.78,12.55,12.58,197566,0
+SA.US,D,20191008,000000,12.84,13.17,12.65,13.15,432140,0
+SA.US,D,20191009,000000,13.2092,13.28,12.78,12.88,283402,0
+SA.US,D,20191010,000000,12.86,12.97,12.62,12.95,204271,0
+SA.US,D,20191011,000000,12.79,12.79,12.29,12.3,404922,0
+SA.US,D,20191014,000000,12.25,12.4963,12.17,12.36,265237,0
+SA.US,D,20191015,000000,12.3,12.3019,11.85,11.87,610013,0
+SA.US,D,20191016,000000,12.02,12.17,11.84,12.11,319493,0
+SA.US,D,20191017,000000,12.04,12.51,12.04,12.49,299835,0
+SA.US,D,20191018,000000,12.45,12.74,12.33,12.52,422260,0
+SA.US,D,20191021,000000,12.51,12.56,11.92,11.99,388758,0
+SA.US,D,20191022,000000,11.97,12.1,11.8,11.95,370637,0
+SA.US,D,20191023,000000,12,12.16,11.92,12.01,250378,0
+SA.US,D,20191024,000000,12.03,12.6,12.03,12.6,435898,0
+SA.US,D,20191025,000000,12.91,13,12.35,12.53,431467,0
+SA.US,D,20191028,000000,12.43,12.5499,12.16,12.27,229892,0
+SA.US,D,20191029,000000,12.15,12.61,12.1,12.5,283488,0
+SA.US,D,20191030,000000,12.55,12.61,12.29,12.59,261115,0
+SA.US,D,20191031,000000,12.75,13.02,12.61,12.87,411143,0
+SA.US,D,20191101,000000,12.85,12.92,12.61,12.82,174716,0
+SA.US,D,20191104,000000,12.81,12.81,12.5377,12.59,201182,0
+SA.US,D,20191105,000000,12.36,12.4899,12.19,12.41,299460,0
+SA.US,D,20191106,000000,12.47,12.6,12.38,12.45,236034,0
+SA.US,D,20191107,000000,12.3,12.4584,11.9,12.12,367149,0
+SA.US,D,20191108,000000,12.05,12.32,12.02,12.13,261051,0
+SA.US,D,20191111,000000,12.02,12.26,12.0052,12.08,200157,0
+SA.US,D,20191112,000000,12.04,12.28,11.83,12.25,272016,0
+SA.US,D,20191113,000000,12.3,12.43,12.09,12.14,318675,0
+SA.US,D,20191114,000000,12.24,12.6,12.19,12.42,265155,0
+SA.US,D,20191115,000000,12.42,12.6912,12.38,12.58,287295,0
+SA.US,D,20191118,000000,12.58,12.7838,12.5,12.63,330865,0
+SA.US,D,20191119,000000,12.6,12.82,12.575,12.62,189085,0
+SA.US,D,20191120,000000,12.61,12.75,12.5,12.63,222134,0
+SA.US,D,20191121,000000,12.57,12.68,12.06,12.06,319656,0
+SA.US,D,20191122,000000,12.09,12.15,11.97,12.09,286124,0
+SA.US,D,20191125,000000,11.97,12.195,11.9,12.11,277138,0
+SA.US,D,20191126,000000,12.08,12.59,12.02,12.52,299251,0
+SA.US,D,20191127,000000,12.5,12.65,12.2319,12.58,256600,0
+SA.US,D,20191129,000000,12.68,13.06,12.58,12.98,210973,0
+SA.US,D,20191202,000000,12.99,13.09,12.66,12.68,426494,0
+SA.US,D,20191203,000000,12.86,13.44,12.81,13.37,528960,0
+SA.US,D,20191204,000000,13.3,13.4398,12.97,13.2,271259,0
+SA.US,D,20191205,000000,13.11,13.43,13.1032,13.29,225321,0
+SA.US,D,20191206,000000,13.07,13.14,12.665,12.69,318618,0
+SA.US,D,20191209,000000,12.74,12.8233,12.44,12.48,358384,0
+SA.US,D,20191210,000000,12.54,12.78,12.54,12.73,315533,0
+SA.US,D,20191211,000000,12.75,13.06,12.66,12.9,354658,0
+SA.US,D,20191212,000000,13.04,13.16,12.77,12.89,318098,0
+SA.US,D,20191213,000000,12.68,13.03,12.68,13.01,297876,0
+SA.US,D,20191216,000000,13,13.1,12.68,12.73,250130,0
+SA.US,D,20191217,000000,12.73,12.91,12.73,12.77,172557,0
+SA.US,D,20191218,000000,12.86,12.95,12.73,12.86,216369,0
+SA.US,D,20191219,000000,12.85,12.9,12.68,12.8,252741,0
+SA.US,D,20191220,000000,12.82,12.95,12.59,12.59,441220,0
+SA.US,D,20191223,000000,12.64,13.29,12.64,13.27,524748,0
+SA.US,D,20191224,000000,13.3,13.595,13.25,13.52,277559,0
+SA.US,D,20191226,000000,13.6,13.86,13.4,13.62,411661,0
+SA.US,D,20191227,000000,13.5,13.77,13.4,13.57,317125,0
+SA.US,D,20191230,000000,13.55,13.96,13.53,13.88,437357,0
+SA.US,D,20191231,000000,13.98,14,13.66,13.82,371946,0
+SA.US,D,20200102,000000,13.96,13.99,13.69,13.77,291355,0
+SA.US,D,20200103,000000,14,14,13.43,13.48,326287,0
+SA.US,D,20200106,000000,13.75,14.19,13.46,13.58,447450,0
+SA.US,D,20200107,000000,13.58,13.95,13.42,13.76,376925,0
+SA.US,D,20200108,000000,13.75,13.75,12.79,12.82,625873,0
+SA.US,D,20200109,000000,12.64,12.7014,12.45,12.52,467944,0
+SA.US,D,20200110,000000,12.53,13.21,12.53,13.18,370291,0
+SA.US,D,20200113,000000,13.12,13.18,12.73,12.79,266618,0
+SA.US,D,20200114,000000,12.68,13.12,12.62,13.07,278982,0
+SA.US,D,20200115,000000,13.12,13.55,13.1,13.48,442361,0
+SA.US,D,20200116,000000,13.4,13.5254,13.23,13.3,306269,0
+SA.US,D,20200117,000000,13.38,13.5,13.16,13.28,280528,0
+SA.US,D,20200121,000000,13.13,13.77,13.01,13.74,480242,0
+SA.US,D,20200122,000000,13.75,13.95,13.75,13.9,295436,0
+SA.US,D,20200123,000000,13.83,14.205,13.83,14.17,545204,0
+SA.US,D,20200124,000000,14.15,14.31,13.88,13.97,251805,0
+SA.US,D,20200127,000000,14.11,14.22,13.48,13.65,354772,0
+SA.US,D,20200128,000000,13.48,13.6125,13.26,13.33,193248,0
+SA.US,D,20200129,000000,13.3,14.12,13.27,14.07,294932,0
+SA.US,D,20200130,000000,14.08,14.21,13.87,13.97,366729,0
+SA.US,D,20200131,000000,13.99,14.15,13.88,13.93,202334,0
+SA.US,D,20200203,000000,13.8,13.81,13.34,13.38,336736,0
+SA.US,D,20200204,000000,13.15,13.24,12.72,13.08,522953,0
+SA.US,D,20200205,000000,13,13.37,12.89,13.12,272173,0
+SA.US,D,20200206,000000,13.09,13.46,13.01,13.34,227431,0
+SA.US,D,20200207,000000,13.36,13.49,13.0004,13.02,153599,0
+SA.US,D,20200210,000000,13.2,13.38,12.98,13.22,203082,0
+SA.US,D,20200211,000000,13.06,13.35,13.01,13.16,184141,0
+SA.US,D,20200212,000000,13.14,13.17,12.94,13.06,181639,0
+SA.US,D,20200213,000000,13.08,13.3151,13.01,13.17,240411,0
+SA.US,D,20200214,000000,13.19,13.42,13.08,13.15,222578,0
+SA.US,D,20200218,000000,13.18,13.54,13.12,13.5,429442,0
+SA.US,D,20200219,000000,13.62,13.77,13.34,13.75,478108,0
+SA.US,D,20200220,000000,13.6,13.835,13.35,13.47,375534,0
+SA.US,D,20200221,000000,13.72,13.83,13.57,13.72,433198,0
+SA.US,D,20200224,000000,14.09,14.12,13.71,13.84,653853,0
+SA.US,D,20200225,000000,13.78,14.15,13.35,13.37,429881,0
+SA.US,D,20200226,000000,13.3,13.54,13.03,13.37,362195,0
+SA.US,D,20200227,000000,13.4,13.49,11.16,11.21,1116079,0
+SA.US,D,20200228,000000,10.75,11.015,9.65,9.83,1668821,0
+SA.US,D,20200302,000000,10.05,10.45,9.93,10.38,929811,0
+SA.US,D,20200303,000000,10.63,11.59,10.3331,11.03,877614,0
+SA.US,D,20200304,000000,11.15,11.35,10.89,11.18,371747,0
+SA.US,D,20200305,000000,11.24,11.42,10.93,11.32,361309,0
+SA.US,D,20200306,000000,11.32,11.38,10.61,11,407928,0
+SA.US,D,20200309,000000,10.67,10.67,9.89,9.97,542199,0
+SA.US,D,20200310,000000,10,10.2999,9.37,9.94,675834,0
+SA.US,D,20200311,000000,9.82,9.9,8.58,8.74,820349,0
+SA.US,D,20200312,000000,7.53,7.85,6.38,7.2,1808453,0
+SA.US,D,20200313,000000,7.75,7.76,6.27,6.34,1697905,0
+SA.US,D,20200316,000000,5.38,7.45,5.25,6.93,1390732,0
+SA.US,D,20200317,000000,6.8,9.24,6.72,8.92,1536495,0
+SA.US,D,20200318,000000,8.5,9.324,7.88,7.94,799620,0
+SA.US,D,20200319,000000,7.62,9.21,6.8,7.96,865480,0
+SA.US,D,20200320,000000,8.42,8.49,7.315,7.33,949685,0
+SA.US,D,20200323,000000,7.33,7.74,6.8,7.36,1115123,0
+SA.US,D,20200324,000000,8.11,9.28,8.11,8.76,1158164,0
+SA.US,D,20200325,000000,9.31,10.35,9,9.93,1226758,0
+SA.US,D,20200326,000000,10.46,11.68,10.25,10.56,1300502,0
+SA.US,D,20200327,000000,10.22,10.35,9.5,9.82,599152,0
+SA.US,D,20200330,000000,9.68,10.285,9.56,10.05,604937,0
+SA.US,D,20200331,000000,9.8,10.08,9.25,9.35,453907,0
+SA.US,D,20200401,000000,9.2,9.49,9,9.38,516876,0
+SA.US,D,20200402,000000,9.42,10.08,9.3,9.4,742380,0
+SA.US,D,20200403,000000,9.28,9.71,8.99,9.2,1128229,0
+SA.US,D,20200406,000000,9.56,10,9.22,9.48,1335844,0
+SA.US,D,20200407,000000,9.74,9.78,9.36,9.53,711916,0
+SA.US,D,20200408,000000,9.75,9.75,9.37,9.46,551129,0
+SA.US,D,20200409,000000,9.85,10.8958,9.72,10.84,1131011,0
+SA.US,D,20200413,000000,10.9,11.94,10.49,11.73,1159330,0
+SA.US,D,20200414,000000,12.25,13.28,12.11,12.69,1676176,0
+SA.US,D,20200415,000000,12.16,12.73,11.7106,12.04,693379,0
+SA.US,D,20200416,000000,12.2,12.3299,11.65,12.07,521542,0
+SA.US,D,20200417,000000,11.87,12.15,11.62,11.87,593646,0
+SA.US,D,20200420,000000,11.87,12.57,11.71,12.24,585673,0
+SA.US,D,20200421,000000,11.9,12.21,11.81,12.02,492903,0
+SA.US,D,20200422,000000,12.67,12.85,12.37,12.84,516954,0
+SA.US,D,20200423,000000,13.12,14.24,13.01,13.2,1011973,0
+SA.US,D,20200424,000000,13.45,13.6284,12.7501,13.45,517130,0
+SA.US,D,20200427,000000,13.65,13.97,13.2,13.79,789741,0
+SA.US,D,20200428,000000,14.04,14.3,13.72,14.1,827054,0
+SA.US,D,20200429,000000,14.15,14.43,13.8,14.27,960534,0
+SA.US,D,20200430,000000,14.47,14.47,13.61,13.98,821074,0
+SA.US,D,20200501,000000,13.61,14.27,13.51,14.25,606510,0
+SA.US,D,20200504,000000,14.6,15.04,14.41,14.45,1141113,0
+SA.US,D,20200505,000000,14.5,14.57,13.88,14.31,732309,0
+SA.US,D,20200506,000000,14.16,14.33,13.78,14.22,425860,0
+SA.US,D,20200507,000000,14.35,14.99,14.13,14.64,488696,0
+SA.US,D,20200508,000000,14.7,14.98,14.42,14.5,408882,0
+SA.US,D,20200511,000000,14.42,14.56,13.66,13.81,555104,0
+SA.US,D,20200512,000000,14.17,14.9779,14.06,14.48,626617,0
+SA.US,D,20200513,000000,14.71,14.91,13.981,14.35,600099,0
+SA.US,D,20200514,000000,14.5,14.98,14.31,14.86,548735,0
+SA.US,D,20200515,000000,15,15.8,14.9,15.65,936805,0
+SA.US,D,20200518,000000,15.91,16.11,15.0101,15.14,771968,0
+SA.US,D,20200519,000000,15.58,16.43,15.33,16.24,564394,0
+SA.US,D,20200520,000000,16.36,16.67,15.95,16.12,595526,0
+SA.US,D,20200521,000000,15.7,15.9,15.25,15.73,469153,0
+SA.US,D,20200522,000000,15.86,16.17,15.65,15.81,338995,0
+SA.US,D,20200526,000000,15.65,15.75,15.0846,15.13,553535,0
+SA.US,D,20200527,000000,14.78,14.98,14.4,14.89,902319,0
+SA.US,D,20200528,000000,15.16,15.315,14.72,14.87,478113,0
+SA.US,D,20200529,000000,15.41,15.5801,15.1385,15.51,562147,0
+SA.US,D,20200601,000000,15.69,15.79,15.37,15.71,334181,0
+SA.US,D,20200602,000000,15.8,15.8333,15.24,15.28,418803,0
+SA.US,D,20200603,000000,14.78,15.33,14.78,15.16,533595,0
+SA.US,D,20200604,000000,15.29,15.43,15.08,15.29,439653,0
+SA.US,D,20200605,000000,14.81,15.53,14.62,15.52,846706,0
+SA.US,D,20200608,000000,15.7,15.8099,15.25,15.51,430233,0
+SA.US,D,20200609,000000,15.6,15.85,15.5,15.77,390570,0
+SA.US,D,20200610,000000,15.87,16.3,15.2,16.26,527927,0
+SA.US,D,20200611,000000,16.25,16.25,14.77,15.1,670135,0
+SA.US,D,20200612,000000,15.39,15.735,14.89,15.06,418739,0
+SA.US,D,20200615,000000,14.57,15.2,14.0804,15.12,484919,0
+SA.US,D,20200616,000000,15.18,15.31,14.86,14.9,362227,0
+SA.US,D,20200617,000000,14.91,15.28,14.91,15.19,336784,0
+SA.US,D,20200618,000000,15.08,15.46,15.0667,15.15,316274,0
+SA.US,D,20200619,000000,15.43,15.95,15.18,15.63,665904,0
+SA.US,D,20200622,000000,15.83,16.23,15.57,15.78,483871,0
+SA.US,D,20200623,000000,15.96,16.225,15.8934,16.12,384412,0
+SA.US,D,20200624,000000,16,16.305,15.55,15.81,458047,0
+SA.US,D,20200625,000000,15.84,15.92,15.57,15.87,226222,0
+SA.US,D,20200626,000000,15.87,16.19,15.3961,16.14,409975,0
+SA.US,D,20200629,000000,16.25,16.58,16.026,16.46,666809,0
+SA.US,D,20200630,000000,16.49,17.62,16.29,17.54,771178,0
+SA.US,D,20200701,000000,17.57,17.57,16.9995,17.5,319432,0
+SA.US,D,20200702,000000,17.46,17.9196,17.4,17.5,438922,0
+SA.US,D,20200706,000000,17.75,17.95,17.57,17.76,382500,0
+SA.US,D,20200707,000000,17.6,18.4882,17.56,18.39,782808,0
+SA.US,D,20200708,000000,18.51,18.72,18.02,18.39,645383,0
+SA.US,D,20200709,000000,18.4,18.74,17.96,18.5,436525,0
+SA.US,D,20200710,000000,18.75,18.84,18.28,18.57,311345,0
+SA.US,D,20200713,000000,18.8,19,17.53,17.58,688738,0
+SA.US,D,20200714,000000,17.37,18.28,17.25,18.23,388939,0
+SA.US,D,20200715,000000,18.25,18.45,17.81,18.36,255983,0
+SA.US,D,20200716,000000,18.2,18.47,17.86,18.09,234309,0
+SA.US,D,20200717,000000,18.26,18.59,18.09,18.54,291831,0
+SA.US,D,20200720,000000,18.72,19.29,18.64,19.08,509475,0
+SA.US,D,20200721,000000,19.55,19.75,19.02,19.22,489706,0
+SA.US,D,20200722,000000,19.5,19.54,19.1,19.37,519354,0
+SA.US,D,20200723,000000,19.39,19.474,18.55,18.87,475572,0
+SA.US,D,20200724,000000,18.99,19.29,18.83,19.03,360556,0
+SA.US,D,20200727,000000,19.85,20.35,19.771,20.33,693009,0
+SA.US,D,20200728,000000,20,20.44,19.68,20.14,360516,0
+SA.US,D,20200729,000000,20.27,20.4,19.4921,20,407340,0
+SA.US,D,20200730,000000,19.63,19.88,19.05,19.5,327947,0
+SA.US,D,20200731,000000,19.87,19.9,18.95,19.44,522460,0
+SA.US,D,20200803,000000,19.52,19.63,18.98,19.43,293966,0
+SA.US,D,20200804,000000,19.09,20.23,18.96,20.19,459897,0
+SA.US,D,20200805,000000,20.5,20.73,19.61,19.86,555849,0
+SA.US,D,20200806,000000,20.09,20.26,19.39,19.67,426252,0
+SA.US,D,20200807,000000,19.37,19.4,18.7,19.02,413973,0
+SA.US,D,20200810,000000,19.19,19.75,18.75,18.79,340368,0
+SA.US,D,20200811,000000,18.02,18.3,17.02,17.3,1126373,0
+SA.US,D,20200812,000000,17.42,17.74,17.02,17.02,629859,0
+SA.US,D,20200813,000000,17.32,18.27,17.24,17.86,451578,0
+SA.US,D,20200814,000000,18.02,18.02,17.2,17.55,215017,0
+SA.US,D,20200817,000000,18.15,18.5,17.91,18.45,377792,0
+SA.US,D,20200818,000000,18.87,18.96,18.21,18.67,498082,0
+SA.US,D,20200819,000000,18.42,18.69,18.11,18.36,486584,0
+SA.US,D,20200820,000000,18.2,18.79,18.2,18.65,281781,0
+SA.US,D,20200821,000000,18.35,18.61,18.22,18.55,304284,0
+SA.US,D,20200824,000000,18.7,18.797,17.955,17.96,315523,0
+SA.US,D,20200825,000000,17.9,17.99,17.36,17.9,319343,0
+SA.US,D,20200826,000000,17.67,18.6,17.6,18.53,322153,0
+SA.US,D,20200827,000000,18.72,18.92,17.94,18.3,235552,0
+SA.US,D,20200828,000000,18.56,19.06,18.56,18.9,458476,0
+SA.US,D,20200831,000000,19.07,19.37,18.81,19.02,333041,0
+SA.US,D,20200901,000000,19.42,19.422,18.49,18.72,230287,0
+SA.US,D,20200902,000000,18.49,18.85,17.9,18.81,258974,0
+SA.US,D,20200903,000000,18.91,19.06,18.22,18.91,365592,0
+SA.US,D,20200904,000000,18.77,18.96,17.93,18.67,368527,0
+SA.US,D,20200908,000000,18.2,18.86,17.9,18.42,274842,0
+SA.US,D,20200909,000000,18.62,19.21,18.62,19.15,313177,0
+SA.US,D,20200910,000000,19.3,19.51,18.89,18.94,288983,0
+SA.US,D,20200911,000000,19.08,19.42,18.57,18.69,307180,0
+SA.US,D,20200914,000000,18.93,19.65,18.84,19.64,329863,0
+SA.US,D,20200915,000000,20,20.119,19.59,19.84,393852,0
+SA.US,D,20200916,000000,20.09,20.09,19.55,19.85,222414,0
+SA.US,D,20200917,000000,19.4,20.15,19.2106,20.08,268594,0
+SA.US,D,20200918,000000,20.13,20.23,19.47,19.75,606792,0
+SA.US,D,20200921,000000,19.14,19.57,18.5,18.97,510543,0
+SA.US,D,20200922,000000,19.02,19.29,18.6901,19.16,291572,0
+SA.US,D,20200923,000000,18.9,18.93,17.54,17.59,777591,0
+SA.US,D,20200924,000000,17.28,18.35,17.28,18.21,370555,0
+SA.US,D,20200925,000000,18.04,18.39,17.87,18.29,152984,0
+SA.US,D,20200928,000000,18.6,18.69,18.08,18.49,176601,0
+SA.US,D,20200929,000000,18.52,18.95,18.46,18.89,185400,0
+SA.US,D,20200930,000000,18.72,19.04,18.49,18.78,202604,0
+SA.US,D,20201001,000000,18.84,19.1983,18.685,18.97,173954,0
+SA.US,D,20201002,000000,18.79,19,18.62,18.78,153331,0
+SA.US,D,20201005,000000,18.79,19.36,18.71,19.14,178154,0
+SA.US,D,20201006,000000,19.2,19.4,18.48,18.5,155661,0
+SA.US,D,20201007,000000,18.77,18.8319,18.28,18.36,161660,0
+SA.US,D,20201008,000000,18.54,18.96,18.52,18.95,163768,0
+SA.US,D,20201009,000000,19.42,19.93,19.3243,19.87,244864,0
+SA.US,D,20201012,000000,19.63,19.95,19.54,19.83,154324,0
+SA.US,D,20201013,000000,19.6,19.6,18.47,19.05,365763,0
+SA.US,D,20201014,000000,19.2,20.0853,19.2,19.97,306536,0
+SA.US,D,20201015,000000,19.53,20.01,19.51,19.75,186632,0
+SA.US,D,20201016,000000,19.75,19.76,19.36,19.46,166672,0
+SA.US,D,20201019,000000,19.68,19.739,18.86,18.92,222392,0
+SA.US,D,20201020,000000,18.9,19.205,18.64,19.01,220720,0
+SA.US,D,20201021,000000,19.25,19.62,19.09,19.31,184825,0
+SA.US,D,20201022,000000,19.1,19.25,18.95,19.13,371205,0
+SA.US,D,20201023,000000,19.16,19.34,18.96,19.34,181587,0
+SA.US,D,20201026,000000,19.29,19.46,19.06,19.08,169690,0
+SA.US,D,20201027,000000,19.19,19.75,19.1,19.74,224181,0
+SA.US,D,20201028,000000,19.1,19.1,18.39,18.57,478874,0
+SA.US,D,20201029,000000,18.39,19.22,18.32,19.12,297256,0
+SA.US,D,20201030,000000,19.35,19.5515,18.77,19.26,242926,0
+SA.US,D,20201102,000000,19.45,19.78,18.95,19.77,314433,0
+SA.US,D,20201103,000000,20.11,20.355,19.71,20.17,331693,0
+SA.US,D,20201104,000000,20.15,20.15,19.01,19.07,283988,0
+SA.US,D,20201105,000000,19.92,21.49,19.88,21.46,848256,0
+SA.US,D,20201106,000000,21.48,21.86,21.2,21.78,428565,0
+SA.US,D,20201109,000000,20.5,21.03,19.91,20.97,563944,0
+SA.US,D,20201110,000000,20.92,21.26,20.1,20.15,318495,0
+SA.US,D,20201111,000000,19.91,20.16,19.36,19.55,363383,0
+SA.US,D,20201112,000000,19.86,20.205,19.72,19.79,246500,0
+SA.US,D,20201113,000000,20.25,20.3336,19.55,19.72,210831,0
+SA.US,D,20201116,000000,19.92,19.92,19.34,19.43,419443,0
+SA.US,D,20201117,000000,19.28,19.37,18.97,18.99,388678,0
+SA.US,D,20201118,000000,18.96,19.08,18.2107,18.25,414318,0
+SA.US,D,20201119,000000,17.9,18.23,17.86,18.06,489610,0
+SA.US,D,20201120,000000,18.33,18.7731,18.32,18.42,442125,0
+SA.US,D,20201123,000000,18.22,18.54,17.71,18.41,593089,0
+SA.US,D,20201124,000000,17.93,18.42,17.875,18.21,517074,0
+SA.US,D,20201125,000000,18.25,18.6,18.02,18.08,456191,0
+SA.US,D,20201127,000000,18.05,18.5686,17.89,18.48,389516,0
+SA.US,D,20201130,000000,18.25,18.68,17.84,18.68,516059,0
+SA.US,D,20201201,000000,19.28,19.64,18.76,19.54,423064,0
+SA.US,D,20201202,000000,19.59,19.83,19.21,19.67,308988,0
+SA.US,D,20201203,000000,19.66,19.79,19.225,19.42,231761,0
+SA.US,D,20201204,000000,17.6,18.12,17.51,17.98,2665256,0
+SA.US,D,20201207,000000,17.9,19.02,17.9,18.78,1234704,0
+SA.US,D,20201208,000000,18.98,18.99,18.44,18.55,365404,0
+SA.US,D,20201209,000000,18.33,18.36,17.32,17.48,880330,0
+SA.US,D,20201210,000000,17.6,18,17.14,17.38,519729,0
+SA.US,D,20201211,000000,17.36,17.65,17.28,17.37,543618,0
+SA.US,D,20201214,000000,17.54,18.07,17.41,17.52,670125,0
+SA.US,D,20201215,000000,17.9,18.48,17.74,18.37,654573,0
+SA.US,D,20201216,000000,18.37,18.94,18.27,18.84,523054,0
+SA.US,D,20201217,000000,19.41,20.65,19.29,20.61,762988,0
+SA.US,D,20201218,000000,20.61,20.79,20.1,20.6,1327025,0
+SA.US,D,20201221,000000,20.47,21.53,20.47,20.95,633224,0
+SA.US,D,20201222,000000,21.05,21.082,20.23,20.37,378866,0
+SA.US,D,20201223,000000,20.5,20.92,20.4,20.72,286833,0
+SA.US,D,20201224,000000,20.61,21.13,20.45,21.03,120968,0
+SA.US,D,20201228,000000,21.55,21.635,20.71,20.83,289250,0
+SA.US,D,20201229,000000,21,21,20.355,20.67,415212,0
+SA.US,D,20201230,000000,20.78,21.33,20.72,21.29,274490,0
+SA.US,D,20201231,000000,21.5,21.5,20.84,21.07,276245,0
+SA.US,D,20210104,000000,22,22.47,21.75,22.32,535108,0
+SA.US,D,20210105,000000,22.56,22.58,21.765,22.31,426389,0
+SA.US,D,20210106,000000,21.99,22.74,21.69,22.72,478159,0
+SA.US,D,20210107,000000,22.74,22.86,22.14,22.68,291233,0
+SA.US,D,20210108,000000,22.5,22.5,21.33,21.95,648619,0
+SA.US,D,20210111,000000,21.32,21.6993,20.71,20.78,438746,0
+SA.US,D,20210112,000000,20.78,21.03,20.31,20.98,408595,0
+SA.US,D,20210113,000000,20.9,21,20.35,20.37,279107,0
+SA.US,D,20210114,000000,20.31,20.86,20.17,20.53,258706,0
+SA.US,D,20210115,000000,20.44,20.44,19.77,19.79,326684,0
+SA.US,D,20210119,000000,19.92,20.12,19.62,19.85,310726,0
+SA.US,D,20210120,000000,20.26,20.6,20.04,20.47,358866,0
+SA.US,D,20210121,000000,20.66,20.66,19.92,20.24,236749,0
+SA.US,D,20210122,000000,19.64,20.11,19.34,19.91,353393,0
+SA.US,D,20210125,000000,19.92,20.18,19.22,19.51,544961,0
+SA.US,D,20210126,000000,19.53,19.91,19.33,19.62,355557,0
+SA.US,D,20210127,000000,19.27,19.3,18.37,18.54,501706,0
+SA.US,D,20210128,000000,19.44,19.88,19.06,19.37,508572,0
+SA.US,D,20210129,000000,20,20.16,19.2,19.41,389446,0
+SA.US,D,20210201,000000,20.2,20.4,19.62,20.02,482950,0
+SA.US,D,20210202,000000,19.73,19.73,18.95,19.21,426299,0
+SA.US,D,20210203,000000,19.33,19.54,19.23,19.32,302468,0
+SA.US,D,20210204,000000,18.87,19.1,18.42,18.69,460279,0
+SA.US,D,20210205,000000,19,19.14,18.73,19.03,492761,0
+SA.US,D,20210208,000000,19.35,19.53,19.06,19.14,462278,0
+SA.US,D,20210209,000000,19.24,19.25,18.89,19.2,307941,0
+SA.US,D,20210210,000000,19.42,19.47,18.92,19.04,293748,0
+SA.US,D,20210211,000000,19.08,19.35,18.6101,18.76,355623,0
+SA.US,D,20210212,000000,18.48,18.83,18.07,18.5,363625,0
+SA.US,D,20210216,000000,18.26,18.83,18.18,18.35,480857,0
+SA.US,D,20210217,000000,18.15,18.44,18.0528,18.35,463748,0
+SA.US,D,20210218,000000,18.3,18.45,17.88,18.18,561404,0
+SA.US,D,20210219,000000,18.43,18.46,18.1,18.25,389052,0
+SA.US,D,20210222,000000,18.43,18.82,18.25,18.71,449172,0
+SA.US,D,20210223,000000,18.6,18.72,18.22,18.52,402652,0
+SA.US,D,20210224,000000,18.17,18.83,18.09,18.68,427294,0
+SA.US,D,20210225,000000,18.33,18.82,17.94,17.99,374075,0
+SA.US,D,20210226,000000,17.71,17.94,16.87,17.04,565731,0
+SA.US,D,20210301,000000,17.38,17.57,16.815,16.83,541770,0
+SA.US,D,20210302,000000,16.8,17.62,16.701,17.44,353572,0
+SA.US,D,20210303,000000,17.21,17.34,16.63,17.04,485765,0
+SA.US,D,20210304,000000,16.98,17.211,16.1701,16.52,464615,0
+SA.US,D,20210305,000000,16.51,16.75,15.74,16.42,504376,0
+SA.US,D,20210308,000000,16.36,16.5299,15.81,15.84,568272,0
+SA.US,D,20210309,000000,16.47,17.02,16.37,16.8,632086,0
+SA.US,D,20210310,000000,16.91,17.15,16.61,16.83,524888,0
+SA.US,D,20210311,000000,17.1,17.35,16.86,17.32,326546,0
+SA.US,D,20210312,000000,16.93,17.45,16.85,17.24,550049,0
+SA.US,D,20210315,000000,17.52,17.88,17.35,17.77,383028,0
+SA.US,D,20210316,000000,17.87,17.97,17.63,17.67,287873,0
+SA.US,D,20210317,000000,17.52,18.46,17.4175,18.33,508503,0
+SA.US,D,20210318,000000,18.06,18.24,17.83,17.86,330476,0
+SA.US,D,20210319,000000,18.02,18.12,17.77,18.07,618557,0
+SA.US,D,20210322,000000,17.83,18.13,17.49,17.52,372721,0
+SA.US,D,20210323,000000,17.27,17.42,16.92,17,326816,0
+SA.US,D,20210324,000000,17.04,17.16,16.74,16.75,268964,0
+SA.US,D,20210325,000000,16.5,16.8,16.11,16.33,348921,0
+SA.US,D,20210326,000000,16.26,16.62,16.08,16.59,329018,0
+SA.US,D,20210329,000000,16.47,16.47,15.92,16.43,406316,0
+SA.US,D,20210330,000000,15.99,16.03,15.38,15.51,551015,0
+SA.US,D,20210331,000000,15.58,16.33,15.51,16.17,346769,0
+SA.US,D,20210401,000000,16.47,17.06,16.4248,16.99,428556,0
+SA.US,D,20210405,000000,16.99,17.08,16.51,16.56,316546,0
+SA.US,D,20210406,000000,16.69,17.34,16.69,17.12,259412,0
+SA.US,D,20210407,000000,17.11,17.192,16.74,16.82,271665,0
+SA.US,D,20210408,000000,17.11,17.51,17.11,17.43,206057,0
+SA.US,D,20210409,000000,17.17,17.5,17.17,17.37,205458,0
+SA.US,D,20210412,000000,17.24,17.28,16.96,17.09,197508,0
+SA.US,D,20210413,000000,17.25,17.62,17.17,17.42,232215,0
+SA.US,D,20210414,000000,17.36,17.4,17.15,17.19,176032,0
+SA.US,D,20210415,000000,17.53,18,17.49,17.86,296014,0
+SA.US,D,20210416,000000,18.08,18.09,17.7601,18,354187,0
+SA.US,D,20210419,000000,18,18.1,17.4,17.56,165997,0
+SA.US,D,20210420,000000,17.53,17.85,17.35,17.85,236016,0
+SA.US,D,20210421,000000,17.7,18.18,17.7,18.09,236586,0
+SA.US,D,20210422,000000,18,18.12,17.8,17.85,186350,0
+SA.US,D,20210423,000000,18.08,18.11,17.71,17.72,234079,0
+SA.US,D,20210426,000000,17.84,17.84,17.51,17.63,227474,0
+SA.US,D,20210427,000000,17.55,17.71,17.3,17.33,287671,0
+SA.US,D,20210428,000000,17.11,17.83,16.9801,17.83,254685,0
+SA.US,D,20210429,000000,17.68,17.68,17.18,17.29,272720,0
+SA.US,D,20210430,000000,17.15,17.4,16.89,16.94,281302,0
+SA.US,D,20210503,000000,17.21,17.79,17.15,17.76,301564,0
+SA.US,D,20210504,000000,17.71,17.86,17.15,17.34,238565,0
+SA.US,D,20210505,000000,17.47,17.47,17.2201,17.46,74484,0
+SA.US,D,20210506,000000,17.71,18.03,17.57,17.77,409094,0
+SA.US,D,20210507,000000,18,18.29,17.76,18.15,446811,0
+SA.US,D,20210510,000000,18.37,18.49,17.56,17.6,367200,0
+SA.US,D,20210511,000000,17.37,18.09,17.14,18.09,290864,0
+SA.US,D,20210512,000000,18.14,18.22,17.5,17.54,272159,0
+SA.US,D,20210513,000000,17.37,17.6465,17.175,17.39,202921,0
+SA.US,D,20210514,000000,17.69,18.11,17.6401,18.06,261368,0
+SA.US,D,20210517,000000,18.15,18.98,18.13,18.94,563886,0
+SA.US,D,20210518,000000,19,19.0599,18.6,18.78,358114,0
+SA.US,D,20210519,000000,18.68,19,18.14,18.34,364459,0
+SA.US,D,20210520,000000,18.28,18.7877,18.2,18.6,221654,0
+SA.US,D,20210521,000000,18.76,18.79,18.28,18.48,228967,0
+SA.US,D,20210524,000000,18.56,18.6622,18.38,18.5,285002,0
+SA.US,D,20210525,000000,18.52,18.74,18.171,18.54,303750,0
+SA.US,D,20210526,000000,18.55,18.85,18.55,18.58,450025,0
+SA.US,D,20210527,000000,18.6,19.54,18.6,19.45,561797,0
+SA.US,D,20210528,000000,19.39,19.56,18.96,19.12,409535,0
+SA.US,D,20210601,000000,19.33,19.47,18.92,19.38,319346,0
+SA.US,D,20210602,000000,19.39,19.64,19.18,19.38,289325,0
+SA.US,D,20210603,000000,18.99,18.99,18.425,18.51,274787,0
+SA.US,D,20210604,000000,18.75,18.99,18.57,18.92,255283,0
+SA.US,D,20210607,000000,18.79,18.92,18.5749,18.8,176781,0
+SA.US,D,20210608,000000,18.76,18.92,18.64,18.68,202189,0
+SA.US,D,20210609,000000,18.63,18.83,18.58,18.61,118521,0
+SA.US,D,20210610,000000,18.68,19.07,18.55,19.05,220896,0
+SA.US,D,20210611,000000,18.9,19.05,18.69,18.82,224481,0
+SA.US,D,20210614,000000,18.54,19.88,18.5,19.68,708040,0
+SA.US,D,20210615,000000,19.6,19.92,19.5,19.74,433778,0
+SA.US,D,20210616,000000,19.8,20.48,19.69,19.73,485476,0
+SA.US,D,20210617,000000,19.21,19.21,17.905,18.13,752277,0
+SA.US,D,20210618,000000,18.17,18.17,17.7,17.76,1705663,0
+SA.US,D,20210621,000000,17.95,18.19,17.67,18.05,331584,0
+SA.US,D,20210622,000000,17.97,18.17,17.79,18.12,189727,0
+SA.US,D,20210623,000000,18.39,18.5435,18.02,18.03,275425,0
+SA.US,D,20210624,000000,18.21,18.26,18,18.07,153078,0
+SA.US,D,20210625,000000,18.28,18.28,17.79,17.82,131156,0
+SA.US,D,20210628,000000,17.78,17.91,17.33,17.43,235483,0
+SA.US,D,20210629,000000,17.255,17.45,17.11,17.32,263843,0
+SA.US,D,20210630,000000,17.29,17.58,17.18,17.55,230452,0
+SA.US,D,20210701,000000,17.76,17.76,17.33,17.42,136987,0
+SA.US,D,20210702,000000,17.7,17.8,17.32,17.67,162236,0
+SA.US,D,20210706,000000,17.96,18.14,17.5,17.65,273261,0
+SA.US,D,20210707,000000,17.71,17.81,17.41,17.78,190258,0
+SA.US,D,20210708,000000,17.84,17.89,17.11,17.23,161573,0
+SA.US,D,20210709,000000,17.38,17.6069,17.3,17.5,154263,0
+SA.US,D,20210712,000000,17.3,17.515,17.14,17.29,227793,0
+SA.US,D,20210713,000000,17.24,17.72,17.24,17.32,173855,0
+SA.US,D,20210714,000000,17.68,17.77,17.365,17.61,270795,0
+SA.US,D,20210715,000000,17.52,17.68,17.36,17.58,266189,0
+SA.US,D,20210716,000000,17.52,17.62,17.19,17.23,255060,0
+SA.US,D,20210719,000000,17.11,17.11,16.77,16.88,314823,0
+SA.US,D,20210720,000000,16.9,17.03,16.675,16.8,300399,0
+SA.US,D,20210721,000000,16.7,17.5,16.67,17.47,214032,0
+SA.US,D,20210722,000000,17.37,17.56,17.115,17.4,172108,0
+SA.US,D,20210723,000000,17.29,17.43,17.16,17.26,145024,0
+SA.US,D,20210726,000000,17.31,17.6,17.31,17.52,155079,0
+SA.US,D,20210727,000000,17.63,17.63,17.23,17.45,160979,0
+SA.US,D,20210728,000000,17.32,17.89,17.32,17.88,181305,0
+SA.US,D,20210729,000000,18.1,18.466,18.05,18.15,321492,0
+SA.US,D,20210730,000000,17.96,18.25,17.9,18.11,135261,0
+SA.US,D,20210802,000000,18,18.105,17.79,17.95,113733,0
+SA.US,D,20210803,000000,17.95,18.31,17.86,18.21,209916,0
+SA.US,D,20210804,000000,18.4,18.56,17.96,18.01,128210,0
+SA.US,D,20210805,000000,17.91,18.11,17.734,17.96,158827,0
+SA.US,D,20210806,000000,17.51,17.8058,17.12,17.68,203702,0
+SA.US,D,20210809,000000,17.33,17.51,16.9,17.08,276169,0
+SA.US,D,20210810,000000,17,17.12,16.67,16.74,271277,0
+SA.US,D,20210811,000000,16.94,17.24,16.77,17.09,167086,0
+SA.US,D,20210812,000000,17.01,17.01,16.635,16.87,181784,0
+SA.US,D,20210813,000000,17,17.45,16.91,17.22,154657,0
+SA.US,D,20210816,000000,17.34,17.92,17.34,17.79,253094,0
+SA.US,D,20210817,000000,17.9,17.93,17.39,17.54,124257,0
+SA.US,D,20210818,000000,17.6,17.66,16.85,17.17,216880,0
+SA.US,D,20210819,000000,17.06,17.1,16.61,16.71,211772,0
+SA.US,D,20210820,000000,16.6,16.97,16.57,16.68,165284,0
+SA.US,D,20210823,000000,17.03,17.43,16.81,17.39,283481,0
+SA.US,D,20210824,000000,17.5,17.53,17.14,17.39,129317,0
+SA.US,D,20210825,000000,17.21,17.41,16.99,17.24,186747,0
+SA.US,D,20210826,000000,17.25,17.42,17.01,17.19,275261,0
+SA.US,D,20210827,000000,17.3,18.06,17.2513,17.83,324564,0
+SA.US,D,20210830,000000,17.99,17.99,17.51,17.63,144464,0
+SA.US,D,20210831,000000,17.69,17.99,17.69,17.97,220934,0
+SA.US,D,20210901,000000,17.93,18.1399,17.81,17.81,197669,0
+SA.US,D,20210902,000000,17.58,17.84,17.53,17.78,161518,0
+SA.US,D,20210903,000000,18.04,18.48,18.04,18.26,232847,0
+SA.US,D,20210907,000000,18.15,18.33,17.82,17.84,196623,0
+SA.US,D,20210908,000000,17.85,18.08,17.56,17.97,165787,0
+SA.US,D,20210909,000000,17.99,18.11,17.65,17.77,165397,0
+SA.US,D,20210910,000000,17.73,17.95,17.48,17.51,150704,0
+SA.US,D,20210913,000000,17.57,17.9,17.4,17.76,216970,0
+SA.US,D,20210914,000000,17.8,18.02,17.525,17.72,245550,0
+SA.US,D,20210915,000000,17.6,17.91,17.6,17.7,212673,0
+SA.US,D,20210916,000000,17.3,17.31,16.76,17.19,488638,0
+SA.US,D,20210917,000000,16.95,17.2799,16.839,17.17,442744,0
+SA.US,D,20210920,000000,17.15,17.25,16.83,16.99,341394,0
+SA.US,D,20210921,000000,17.25,17.26,16.51,16.86,348053,0
+SA.US,D,20210922,000000,17.01,17.33,16.85,16.88,344631,0
+SA.US,D,20210923,000000,16.75,16.79,16.26,16.3,292689,0
+SA.US,D,20210924,000000,16.18,16.37,15.95,16.07,233781,0
+SA.US,D,20210927,000000,16.01,16.395,15.87,15.89,254435,0
+SA.US,D,20210928,000000,15.64,15.84,15.4,15.66,236654,0
+SA.US,D,20210929,000000,15.74,15.91,14.92,14.96,293811,0
+SA.US,D,20210930,000000,15.06,15.74,15.06,15.45,316977,0
+SA.US,D,20211001,000000,15.49,15.49,15.2,15.28,147497,0
+SA.US,D,20211004,000000,15.26,15.52,15.05,15.51,216234,0
+SA.US,D,20211005,000000,15.32,15.625,15.1,15.58,197448,0
+SA.US,D,20211006,000000,15.42,15.98,15.42,15.95,178821,0
+SA.US,D,20211007,000000,15.81,16.35,15.81,16.29,320276,0
+SA.US,D,20211008,000000,16.58,16.8,16.32,16.44,209776,0
+SA.US,D,20211011,000000,16.42,16.58,16.33,16.35,101019,0
+SA.US,D,20211012,000000,16.43,17.19,16.39,17.15,437827,0
+SA.US,D,20211013,000000,17.32,17.92,17.3,17.51,560402,0
+SA.US,D,20211014,000000,17.75,17.95,17.51,17.78,345426,0
+SA.US,D,20211015,000000,17.38,17.9871,17.33,17.7,363194,0
+SA.US,D,20211018,000000,17.65,17.77,17.46,17.48,178592,0
+SA.US,D,20211019,000000,17.86,17.91,17.3805,17.52,196233,0
+SA.US,D,20211020,000000,17.7,18.05,17.4219,18,491884,0
+SA.US,D,20211021,000000,18,18.12,17.9,17.96,241684,0
+SA.US,D,20211022,000000,18.21,18.5197,17.84,18.05,295303,0
+SA.US,D,20211025,000000,18.2,18.4525,18.07,18.38,189145,0
+SA.US,D,20211026,000000,18.25,18.41,18.1,18.4,164223,0
+SA.US,D,20211027,000000,18.38,18.84,18.32,18.72,236532,0
+SA.US,D,20211028,000000,18.86,19.045,18.74,18.82,232405,0
+SA.US,D,20211029,000000,18.6,18.76,18.38,18.44,327376,0
+SA.US,D,20211101,000000,18.41,18.85,18.31,18.82,300854,0
+SA.US,D,20211102,000000,18.75,18.75,18.5,18.71,169458,0
+SA.US,D,20211103,000000,18.49,18.7,18.25,18.69,255833,0
+SA.US,D,20211104,000000,18.74,19.14,18.26,18.27,345920,0
+SA.US,D,20211105,000000,18.5,18.7,18.0404,18.68,190907,0
+SA.US,D,20211108,000000,18.98,19.1,18.74,18.9,292357,0
+SA.US,D,20211109,000000,18.92,19.44,18.91,19.39,262135,0
+SA.US,D,20211110,000000,19.68,20.0476,19.29,19.53,370262,0
+SA.US,D,20211111,000000,19.91,20.76,19.55,20.58,466690,0
+SA.US,D,20211112,000000,20.4,20.87,20.4,20.64,348733,0
+SA.US,D,20211115,000000,20.655,20.655,20.13,20.24,272460,0
+SA.US,D,20211116,000000,20.53,20.63,19.89,20.1,249346,0
+SA.US,D,20211117,000000,20.37,20.529,20.2,20.47,289638,0
+SA.US,D,20211118,000000,20.49,20.605,20.22,20.47,206533,0
+SA.US,D,20211119,000000,20.45,20.72,19.85,20.01,261045,0
+SA.US,D,20211122,000000,19.91,19.91,19.27,19.58,397435,0
+SA.US,D,20211123,000000,19.35,19.54,19.22,19.34,346106,0
+SA.US,D,20211124,000000,19.21,19.68,19.17,19.61,257225,0
+SA.US,D,20211126,000000,19.59,19.59,18.935,19.14,213418,0
+SA.US,D,20211129,000000,18.86,19.27,18.82,19.27,620377,0
+SA.US,D,20211130,000000,19.33,19.65,18.99,19.31,387196,0
+SA.US,D,20211201,000000,19.41,19.63,18.51,18.58,272994,0
+SA.US,D,20211202,000000,18.5,18.53,17.77,18.15,355405,0
+SA.US,D,20211203,000000,18.14,18.21,17.72,17.91,507694,0
+SA.US,D,20211206,000000,17.96,18.13,17.66,17.98,230953,0
+SA.US,D,20211207,000000,18.01,18.23,17.8,17.82,274961,0
+SA.US,D,20211208,000000,17.8,17.855,17.57,17.63,215506,0
+SA.US,D,20211209,000000,17.43,17.45,16.76,16.85,334978,0
+SA.US,D,20211210,000000,16.9,16.95,16.62,16.64,289995,0
+SA.US,D,20211213,000000,16.62,16.97,16.565,16.8,269781,0
+SA.US,D,20211214,000000,16.51,16.63,16.085,16.11,292747,0
+SA.US,D,20211215,000000,16.07,16.075,15.29,15.92,561722,0
+SA.US,D,20211216,000000,16.05,16.43,16.05,16.41,342801,0
+SA.US,D,20211217,000000,16.5,16.65,16.2,16.27,805571,0
+SA.US,D,20211220,000000,16.15,16.17,15.77,16.1,281573,0
+SA.US,D,20211221,000000,16.16,16.58,16.01,16.46,457958,0
+SA.US,D,20211222,000000,16.505,16.78,16.3,16.76,329652,0
+SA.US,D,20211223,000000,16.72,16.94,16.52,16.88,222463,0
+SA.US,D,20211227,000000,16.83,16.92,16.65,16.84,195001,0
+SA.US,D,20211228,000000,16.85,16.9,16.48,16.53,228290,0
+SA.US,D,20211229,000000,16.39,16.56,16.1501,16.26,201391,0
+SA.US,D,20211230,000000,16.25,16.59,16.25,16.42,160583,0
+SA.US,D,20211231,000000,16.47,16.57,16.34,16.49,191691,0
+SA.US,D,20220103,000000,16.33,16.33,16.045,16.11,188156,0
+SA.US,D,20220104,000000,16.16,16.34,15.97,16.05,167688,0
+SA.US,D,20220105,000000,16.16,16.3,15.46,15.48,489238,0
+SA.US,D,20220106,000000,15.3,15.619,15.2,15.3,361305,0
+SA.US,D,20220107,000000,15.29,15.39,15.06,15.21,292512,0
+SA.US,D,20220110,000000,15.03,15.245,14.85,15.23,283671,0
+SA.US,D,20220111,000000,15.35,15.95,15.19,15.9,356498,0
+SA.US,D,20220112,000000,16.05,16.2744,15.9,16.24,231877,0
+SA.US,D,20220113,000000,16.2,16.365,15.96,15.97,155739,0
+SA.US,D,20220114,000000,15.89,15.98,15.635,15.77,198748,0
+SA.US,D,20220118,000000,15.77,16.13,15.62,15.64,199209,0
+SA.US,D,20220119,000000,15.72,17.26,15.72,17.25,565959,0
+SA.US,D,20220120,000000,17.38,17.445,16.74,16.82,416385,0
+SA.US,D,20220121,000000,16.77,17.28,16.72,16.81,555738,0
+SA.US,D,20220124,000000,16.68,16.75,16.05,16.49,345921,0
+SA.US,D,20220125,000000,16.37,17.07,16.2,16.95,291930,0
+SA.US,D,20220126,000000,16.85,16.99,16.075,16.19,350616,0
+SA.US,D,20220127,000000,15.84,16.14,15.6201,15.66,271266,0
+SA.US,D,20220128,000000,15.5,15.66,15.332,15.6,178176,0
+SA.US,D,20220131,000000,15.72,16.0804,15.6,16.05,274554,0
+SA.US,D,20220201,000000,16.28,16.39,15.93,16.04,204570,0
+SA.US,D,20220202,000000,16.14,16.26,15.7082,15.73,199263,0
+SA.US,D,20220203,000000,15.53,15.82,15.14,15.17,226724,0
+SA.US,D,20220204,000000,15.1,15.43,15.08,15.19,170296,0
+SA.US,D,20220207,000000,15.3,15.92,15.3,15.85,214475,0
+SA.US,D,20220208,000000,15.71,16.02,15.68,16,185533,0
+SA.US,D,20220209,000000,16.03,16.085,15.72,15.88,217901,0
+SA.US,D,20220210,000000,15.73,16.09,15.34,15.41,272857,0
+SA.US,D,20220211,000000,15.41,16.33,15.41,16.2,648212,0
+SA.US,D,20220214,000000,16.33,16.615,16.1,16.33,377618,0
+SA.US,D,20220215,000000,15.79,16.18,15.57,16.06,360101,0
+SA.US,D,20220216,000000,16.16,16.73,16.16,16.63,260438,0
+SA.US,D,20220217,000000,16.91,17.395,16.78,17.2,370631,0
+SA.US,D,20220218,000000,17.14,17.2,16.605,16.86,324461,0
+SA.US,D,20220222,000000,16.98,17.13,16.43,16.55,190321,0
+SA.US,D,20220223,000000,16.57,17.085,16.49,16.95,467202,0
+SA.US,D,20220224,000000,17.42,17.42,16.19,16.53,484789,0
+SA.US,D,20220225,000000,16.32,16.71,16.1,16.65,263082,0
+SA.US,D,20220228,000000,16.98,17.39,16.625,17.3,499113,0
+SA.US,D,20220301,000000,17.44,18.12,17.44,18.04,613867,0
+SA.US,D,20220302,000000,17.86,17.99,17.59,17.9,321909,0
+SA.US,D,20220303,000000,17.81,17.99,17.4957,17.95,219009,0
+SA.US,D,20220304,000000,18,18.33,17.95,18.14,523110,0
+SA.US,D,20220307,000000,18.19,18.83,17.9,18.32,651826,0
+SA.US,D,20220308,000000,18.47,19.43,18.26,18.66,1137364,0
+SA.US,D,20220309,000000,17.94,18.775,17.82,18.74,834810,0
+SA.US,D,20220310,000000,18.85,18.99,18.44,18.51,382997,0
+SA.US,D,20220311,000000,18.1,18.49,18,18.26,353173,0
+SA.US,D,20220314,000000,18,18.06,17.41,17.54,612027,0
+SA.US,D,20220315,000000,17.07,18.5,17.04,18.24,632117,0
+SA.US,D,20220316,000000,18.24,18.34,17.52,18.1,338529,0
+SA.US,D,20220317,000000,18.36,18.96,18.33,18.75,390028,0
+SA.US,D,20220318,000000,18.68,19.08,18.32,18.98,751190,0
+SA.US,D,20220321,000000,19.12,19.7238,19.09,19.41,339359,0
+SA.US,D,20220322,000000,19.45,19.5,18.89,19.17,327118,0
+SA.US,D,20220323,000000,19.27,19.67,19.025,19.64,367804,0
+SA.US,D,20220324,000000,19.84,19.9,18.98,19.23,576644,0
+SA.US,D,20220325,000000,19.27,19.29,18.88,19.11,171303,0
+SA.US,D,20220328,000000,18.75,18.82,18.2,18.3,380327,0
+SA.US,D,20220329,000000,17.86,18.44,17.635,18.43,255035,0
+SA.US,D,20220330,000000,18.45,18.9066,18.405,18.46,247888,0
+SA.US,D,20220331,000000,18.43,18.86,18.43,18.5,258289,0
+SA.US,D,20220401,000000,18.49,19.015,18.3,18.98,240246,0
+SA.US,D,20220404,000000,19.2,19.24,18.56,18.91,231408,0
+SA.US,D,20220405,000000,18.87,19.2,18.29,18.44,232238,0
+SA.US,D,20220406,000000,18.52,18.63,18.23,18.52,210996,0
+SA.US,D,20220407,000000,18.62,19,18.49,18.91,323530,0
+SA.US,D,20220408,000000,18.94,19.3,18.93,19.28,380931,0
+SA.US,D,20220411,000000,19.77,19.77,18.73,19.21,334029,0
+SA.US,D,20220412,000000,19.3,19.82,19.04,19.32,557041,0
+SA.US,D,20220413,000000,19.6,20.23,19.45,20.17,438579,0
+SA.US,D,20220414,000000,20.25,21.51,20.17,21.49,894704,0
+SA.US,D,20220418,000000,21.75,22.22,21.33,21.34,467876,0
+SA.US,D,20220419,000000,21.26,21.26,20.34,20.55,312997,0
+SA.US,D,20220420,000000,20.56,20.84,20.27,20.81,159337,0
+SA.US,D,20220421,000000,20.58,20.6,19.29,19.65,395003,0
+SA.US,D,20220422,000000,19.2,19.54,18.6929,18.79,320702,0
+SA.US,D,20220425,000000,18.01,18.2965,17.21,17.89,520521,0
+SA.US,D,20220426,000000,18,18.1,17.5,17.57,440548,0
+SA.US,D,20220427,000000,17.63,17.9,17.51,17.6,395418,0
+SA.US,D,20220428,000000,17.7,17.96,17.35,17.94,315646,0
+SA.US,D,20220429,000000,18.14,18.29,17.6436,17.66,263868,0
+SA.US,D,20220502,000000,17.25,17.79,17.1,17.77,408521,0
+SA.US,D,20220503,000000,17.82,18.155,17.76,18.09,216356,0
+SA.US,D,20220504,000000,18.13,18.29,17.71,18.21,259347,0
+SA.US,D,20220505,000000,18.36,18.39,17.0995,17.36,291243,0
+SA.US,D,20220506,000000,17.12,17.37,16.9726,17.07,181898,0
+SA.US,D,20220509,000000,16.52,16.6564,15.34,15.46,430637,0
+SA.US,D,20220510,000000,15.66,15.84,15.005,15.26,276430,0
+SA.US,D,20220511,000000,15.39,15.88,15.04,15.09,267755,0
+SA.US,D,20220512,000000,14.86,14.87,13.729,14.03,686212,0
+SA.US,D,20220513,000000,13.96,14.54,13.42,14.18,318871,0
+SA.US,D,20220516,000000,14.22,14.29,13.99,14.15,201019,0
+SA.US,D,20220517,000000,14.38,14.46,13.85,14.12,520611,0
+SA.US,D,20220518,000000,14.02,14.1901,13.61,13.64,497784,0
+SA.US,D,20220519,000000,13.98,14.65,13.98,14.57,363663,0
+SA.US,D,20220520,000000,14.63,14.67,14.0601,14.18,332776,0
+SA.US,D,20220523,000000,14.6,14.6,14.0997,14.27,329710,0
+SA.US,D,20220524,000000,14.47,14.5771,14.11,14.43,289859,0
+SA.US,D,20220525,000000,14.15,14.24,13.9,14.13,209255,0
+SA.US,D,20220526,000000,14.03,14.23,13.85,14.09,232639,0
+SA.US,D,20220527,000000,14.25,14.49,14.05,14.48,454167,0
+SA.US,D,20220531,000000,14.49,14.81,14,14.11,429193,0
+SA.US,D,20220601,000000,14.25,14.53,14.05,14.35,246947,0
+SA.US,D,20220602,000000,14.5,15.6,14.48,15.46,339738,0
+SA.US,D,20220603,000000,15.37,15.56,15.03,15.05,191908,0
+SA.US,D,20220606,000000,15.17,15.21,14.68,14.77,148313,0
+SA.US,D,20220607,000000,14.79,14.95,14.55,14.85,172438,0
+SA.US,D,20220608,000000,14.75,14.75,14.41,14.53,166491,0
+SA.US,D,20220609,000000,14.53,14.53,14.06,14.08,209662,0
+SA.US,D,20220610,000000,14,14.875,13.8,14.78,338526,0
+SA.US,D,20220613,000000,14.3,14.3251,13.7,13.72,382887,0
+SA.US,D,20220614,000000,13.74,13.74,12.97,13.07,314454,0
+SA.US,D,20220615,000000,13.34,13.6968,13.11,13.55,302314,0
+SA.US,D,20220616,000000,13.34,13.9201,13.0849,13.74,293884,0
+SA.US,D,20220617,000000,13.65,13.76,13.33,13.51,409492,0
+SA.US,D,20220621,000000,13.58,13.92,13.445,13.56,289186,0
+SA.US,D,20220622,000000,13.64,13.81,13.32,13.39,263491,0
+SA.US,D,20220623,000000,13.4,13.7,12.84,12.96,335266,0
+SA.US,D,20220624,000000,13.03,13.51,12.75,13.44,295056,0
+SA.US,D,20220627,000000,13.52,13.715,13.37,13.67,306975,0
+SA.US,D,20220628,000000,13.86,13.88,13.31,13.4,238439,0
+SA.US,D,20220629,000000,13.6,13.76,12.7801,13.05,396476,0
+SA.US,D,20220630,000000,12.87,13.04,12.32,12.43,297482,0
+SA.US,D,20220701,000000,12.4,12.99,12.11,12.9,383057,0
+SA.US,D,20220705,000000,12.62,12.73,11.57,11.82,426309,0
+SA.US,D,20220706,000000,11.9,12.02,11.21,11.58,566299,0
+SA.US,D,20220707,000000,11.65,12.21,11.63,11.71,232475,0
+SA.US,D,20220708,000000,11.76,11.87,11.29,11.51,297370,0
+SA.US,D,20220711,000000,11.39,11.698,11.31,11.41,257724,0
+SA.US,D,20220712,000000,11.39,11.51,10.94,11.15,314142,0
+SA.US,D,20220713,000000,11.33,12.89,11.28,12.74,1151577,0
+SA.US,D,20220714,000000,12.24,12.57,11.73,12.45,578330,0
+SA.US,D,20220715,000000,12.55,12.55,11.969,12.44,406449,0
+SA.US,D,20220718,000000,12.69,13.05,12.6,12.66,350206,0
+SA.US,D,20220719,000000,12.81,13.1899,12.69,12.82,273269,0
+SA.US,D,20220720,000000,12.87,12.9,12.16,12.22,331597,0
+SA.US,D,20220721,000000,12.2,12.66,12.15,12.57,359401,0
+SA.US,D,20220722,000000,12.6,13.04,12.4,12.43,230903,0
+SA.US,D,20220725,000000,12.45,12.45,11.87,12.27,279304,0
+SA.US,D,20220726,000000,12.38,12.56,12.28,12.46,214364,0
+SA.US,D,20220727,000000,12.59,12.96,12.37,12.86,227014,0
+SA.US,D,20220728,000000,13.25,13.865,13.08,13.68,506630,0
+SA.US,D,20220729,000000,13.88,13.89,13.3152,13.72,251041,0
+SA.US,D,20220801,000000,13.82,13.838,13.521,13.63,176643,0
+SA.US,D,20220802,000000,13.64,14.02,13.48,13.5,174049,0
+SA.US,D,20220803,000000,13.75,13.75,13.12,13.33,197038,0
+SA.US,D,20220804,000000,13.35,14.23,13.35,14.06,278081,0
+SA.US,D,20220805,000000,13.65,13.97,13.36,13.97,193446,0
+SA.US,D,20220808,000000,14.14,14.38,14.08,14.22,188265,0
+SA.US,D,20220809,000000,14.33,14.33,13.97,14.15,188671,0
+SA.US,D,20220810,000000,14.35,14.35,13.82,14.04,225461,0
+SA.US,D,20220811,000000,14.06,14.15,13.53,13.6,269208,0
+SA.US,D,20220812,000000,13.67,14.13,13.62,14.02,157212,0
+SA.US,D,20220815,000000,13.87,13.9,13.47,13.9,154363,0
+SA.US,D,20220816,000000,13.71,13.89,13.41,13.79,157313,0
+SA.US,D,20220817,000000,13.73,13.775,13.2,13.42,205623,0
+SA.US,D,20220818,000000,13.39,13.66,13.31,13.44,118624,0
+SA.US,D,20220819,000000,13.48,13.51,13.05,13.11,268924,0
+SA.US,D,20220822,000000,13,13.15,12.8401,13,219621,0
+SA.US,D,20220823,000000,12.97,13.51,12.96,13.23,139624,0
+SA.US,D,20220824,000000,13.3,13.54,13.04,13.52,218551,0
+SA.US,D,20220825,000000,13.75,13.75,13.35,13.58,113303,0
+SA.US,D,20220826,000000,13.5,13.665,12.8,12.83,307460,0
+SA.US,D,20220829,000000,12.7,13.0297,12.56,12.78,247670,0
+SA.US,D,20220830,000000,12.85,12.85,12.25,12.27,236688,0
+SA.US,D,20220831,000000,12.16,12.4,12.03,12.09,269297,0
+SA.US,D,20220901,000000,11.9,11.905,11.39,11.43,460594,0
+SA.US,D,20220902,000000,11.66,12.204,11.53,12.04,392130,0
+SA.US,D,20220906,000000,12.09,12.37,11.75,11.77,249146,0
+SA.US,D,20220907,000000,11.7,12.29,11.59,12.26,471273,0
+SA.US,D,20220908,000000,12.12,12.49,12.07,12.49,231802,0
+SA.US,D,20220909,000000,12.77,12.92,12.65,12.9,205088,0
+SA.US,D,20220912,000000,12.9,13.3682,12.9,13.16,343412,0
+SA.US,D,20220913,000000,12.65,13.08,12.53,12.59,252388,0
+SA.US,D,20220914,000000,12.75,12.75,12.49,12.62,254028,0
+SA.US,D,20220915,000000,12.54,12.57,12.07,12.32,384982,0
+SA.US,D,20220916,000000,12.13,12.55,12.0469,12.4,659382,0
+SA.US,D,20220919,000000,12.11,12.8,12.11,12.8,266975,0
+SA.US,D,20220920,000000,12.64,12.64,12.2201,12.41,267303,0
+SA.US,D,20220921,000000,12.47,12.84,12.2,12.48,257540,0
+SA.US,D,20220922,000000,12.51,12.73,12.315,12.42,256530,0
+SA.US,D,20220923,000000,11.95,12,10.98,11.06,448799,0
+SA.US,D,20220926,000000,11.01,11.03,10.345,10.47,428856,0
+SA.US,D,20220927,000000,10.47,10.97,10.4,10.52,535065,0
+SA.US,D,20220928,000000,10.72,11.47,10.6,11.41,345533,0
+SA.US,D,20220929,000000,11.39,11.72,11.21,11.7,266501,0
+SA.US,D,20220930,000000,11.82,12.11,11.63,11.87,381317,0
+SA.US,D,20221003,000000,12.16,12.88,12.04,12.87,327904,0
+SA.US,D,20221004,000000,13.21,13.22,12.8,12.96,346633,0
+SA.US,D,20221005,000000,12.6,12.87,12.37,12.86,183769,0
+SA.US,D,20221006,000000,12.71,12.98,12.51,12.84,222729,0
+SA.US,D,20221007,000000,12.69,12.69,12.1,12.15,190455,0
+SA.US,D,20221010,000000,11.94,12.06,11.6915,11.78,160704,0
+SA.US,D,20221011,000000,11.77,12.06,11.52,11.55,223000,0
+SA.US,D,20221012,000000,11.59,11.72,11.35,11.58,185560,0
+SA.US,D,20221013,000000,11.11,11.54,10.77,11.51,243988,0
+SA.US,D,20221014,000000,11.32,11.35,10.71,10.72,248439,0
+SA.US,D,20221017,000000,11.2,11.2839,11.03,11.08,217064,0
+SA.US,D,20221018,000000,11.23,11.33,10.93,11.04,130999,0
+SA.US,D,20221019,000000,10.81,10.8373,10.63,10.74,207484,0
+SA.US,D,20221020,000000,10.76,11.082,10.7,10.8,229399,0
+SA.US,D,20221021,000000,10.83,11.473,10.67,11.42,244773,0
+SA.US,D,20221024,000000,11.37,11.5,11.1,11.32,362562,0
+SA.US,D,20221025,000000,11.23,11.62,11.1132,11.18,228618,0
+SA.US,D,20221026,000000,11.34,11.72,11.2,11.48,472388,0
+SA.US,D,20221027,000000,11.51,11.63,10.96,11.07,498551,0
+SA.US,D,20221028,000000,10.88,11.06,10.7,10.92,205518,0
+SA.US,D,20221031,000000,10.78,10.8,10.63,10.7,135750,0
+SA.US,D,20221101,000000,11.13,11.13,10.85,11,176476,0
+SA.US,D,20221102,000000,11.06,11.08,10.26,10.3,288425,0
+SA.US,D,20221103,000000,10.11,10.35,10.0258,10.18,318396,0
+SA.US,D,20221104,000000,10.735,11.15,10.62,11.13,287973,0
+SA.US,D,20221107,000000,11.34,11.34,11,11.2,208503,0
+SA.US,D,20221108,000000,11.14,12.02,11.1,11.9,674193,0
+SA.US,D,20221109,000000,11.95,12.06,11.54,11.68,252622,0
+SA.US,D,20221110,000000,12.44,12.58,12.19,12.43,338474,0
+SA.US,D,20221111,000000,12.52,12.58,12.3401,12.48,265055,0
+SA.US,D,20221114,000000,12.43,12.62,12.2554,12.5,257638,0
+SA.US,D,20221115,000000,12.54,12.78,12.1346,12.34,221176,0
+SA.US,D,20221116,000000,12.27,12.32,12.14,12.19,111016,0
+SA.US,D,20221117,000000,11.96,12.29,11.75,12.18,259184,0
+SA.US,D,20221118,000000,12.19,12.19,11.87,12.03,155002,0
+SA.US,D,20221121,000000,12.55,12.55,11.7401,11.92,367067,0
+SA.US,D,20221122,000000,12.09,12.55,12.09,12.48,249325,0
+SA.US,D,20221123,000000,12.49,12.78,12.3036,12.7,230610,0
+SA.US,D,20221125,000000,12.71,12.71,12.3731,12.39,109723,0
+SA.US,D,20221128,000000,12.38,12.38,11.6,11.7,708341,0
+SA.US,D,20221129,000000,11.7,12.045,11.7,11.91,223333,0
+SA.US,D,20221130,000000,12.21,12.59,11.96,12.49,271891,0
+SA.US,D,20221201,000000,12.72,13.1199,12.645,12.96,305490,0
+SA.US,D,20221202,000000,12.69,13.05,12.52,12.83,228450,0
+SA.US,D,20221205,000000,12.72,12.72,12.24,12.33,315542,0
+SA.US,D,20221206,000000,12.45,12.5,12.15,12.22,176639,0
+SA.US,D,20221207,000000,12.24,12.517,12.15,12.24,235806,0
+SA.US,D,20221208,000000,12.35,12.49,12.19,12.22,227733,0
+SA.US,D,20221209,000000,12.25,12.36,11.96,11.97,282870,0
+SA.US,D,20221212,000000,11.89,11.89,11.61,11.85,422258,0
+SA.US,D,20221213,000000,12.19,12.5164,11.93,12.09,409753,0
+SA.US,D,20221214,000000,12.02,12.06,11.71,11.96,302700,0
+SA.US,D,20221215,000000,11.61,11.71,11.25,11.25,299796,0
+SA.US,D,20221216,000000,11.17,11.41,11.1,11.23,867070,0
+SA.US,D,20221219,000000,11.26,11.36,10.97,11.09,376621,0
+SA.US,D,20221220,000000,11.28,11.94,11.21,11.79,473271,0
+SA.US,D,20221221,000000,11.92,12.23,11.82,12.14,298919,0
+SA.US,D,20221222,000000,12,12.12,11.7101,12.05,243793,0
+SA.US,D,20221223,000000,12.11,12.31,11.79,12.25,232568,0
+SA.US,D,20221227,000000,12.25,12.86,12.1,12.77,460160,0
+SA.US,D,20221228,000000,12.77,12.8,12.05,12.17,393173,0
+SA.US,D,20221229,000000,12.27,12.44,12.16,12.26,267753,0
+SA.US,D,20221230,000000,12.31,12.6,12.17,12.58,285753,0
+SA.US,D,20230103,000000,12.75,13.14,12.58,12.73,260342,0
+SA.US,D,20230104,000000,13.01,13.845,12.98,13.84,436409,0
+SA.US,D,20230105,000000,13.7,13.7,13.32,13.63,228723,0
+SA.US,D,20230106,000000,13.87,14.0408,13.56,13.88,310885,0
+SA.US,D,20230109,000000,14.02,14.0999,13.7,13.77,286116,0
+SA.US,D,20230110,000000,13.85,13.85,13.495,13.76,230269,0
+SA.US,D,20230111,000000,13.8,13.88,13.5661,13.76,193349,0
+SA.US,D,20230112,000000,14,14.07,13.6234,13.88,226452,0
+SA.US,D,20230113,000000,13.9,14.1781,13.8,14.08,373578,0
+SA.US,D,20230117,000000,13.98,13.98,13.3,13.54,308762,0
+SA.US,D,20230118,000000,13.71,13.81,13.29,13.33,351509,0
+SA.US,D,20230119,000000,13.37,13.77,13.3401,13.64,217153,0
+SA.US,D,20230120,000000,13.64,13.7999,13.43,13.73,173315,0
+SA.US,D,20230123,000000,13.61,13.71,13.4115,13.69,1546634,0
+SA.US,D,20230124,000000,13.77,13.98,13.4766,13.88,234606,0
+SA.US,D,20230125,000000,13.68,14.17,13.57,14.04,281644,0
+SA.US,D,20230126,000000,14.09,14.09,13.55,13.8,280753,0
+SA.US,D,20230127,000000,13.7,13.82,13.49,13.53,239552,0
+SA.US,D,20230130,000000,13.39,13.52,13.14,13.15,221140,0
+SA.US,D,20230131,000000,13.05,13.24,12.9719,13.16,269108,0
+SA.US,D,20230201,000000,13.16,13.56,13.03,13.48,203377,0
+SA.US,D,20230202,000000,13.62,13.65,13.02,13.16,262471,0
+SA.US,D,20230203,000000,12.79,12.95,12.6599,12.77,397765,0
+SA.US,D,20230206,000000,12.75,12.86,12.61,12.69,337368,0
+SA.US,D,20230207,000000,12.6,12.81,12.45,12.71,247884,0
+SA.US,D,20230208,000000,12.82,12.82,12.52,12.54,138373,0
+SA.US,D,20230209,000000,12.6,12.71,12.05,12.13,231485,0
+SA.US,D,20230210,000000,12.15,12.1939,11.91,11.97,207729,0
+SA.US,D,20230213,000000,11.84,11.97,11.765,11.88,150933,0
+SA.US,D,20230214,000000,11.81,12.01,11.66,11.84,177043,0
+SA.US,D,20230215,000000,11.61,11.61,11.408,11.52,203356,0
+SA.US,D,20230216,000000,11.43,11.62,11.24,11.47,277465,0
+SA.US,D,20230217,000000,11.38,11.44,11.082,11.28,213659,0
+SA.US,D,20230221,000000,11.16,11.29,11.01,11.07,239712,0
+SA.US,D,20230222,000000,11,11.05,10.7901,10.92,310374,0
+SA.US,D,20230223,000000,10.87,10.96,10.635,10.7,430832,0
+SA.US,D,20230224,000000,10.58,10.69,10.43,10.67,246968,0
+SA.US,D,20230227,000000,10.7,11.04,10.7,10.83,295782,0
+SA.US,D,20230228,000000,10.87,11.07,10.78,10.98,221170,0
+SA.US,D,20230301,000000,11.08,11.485,10.98,11.41,330652,0
+SA.US,D,20230302,000000,11.4,11.4,11.15,11.24,150898,0
+SA.US,D,20230303,000000,11.29,11.4796,11.27,11.37,278869,0
+SA.US,D,20230306,000000,11.38,11.38,11.14,11.23,200433,0
+SA.US,D,20230307,000000,11.07,11.08,10.69,10.74,241426,0
+SA.US,D,20230308,000000,10.75,10.82,10.4,10.5,253745,0
+SA.US,D,20230309,000000,10.52,10.73,10.43,10.48,263094,0
+SA.US,D,20230310,000000,10.62,10.875,10.425,10.48,357848,0
+SA.US,D,20230313,000000,10.98,11.3,10.8599,11.24,568603,0
+SA.US,D,20230314,000000,11.32,11.425,11.1,11.38,300044,0
+SA.US,D,20230315,000000,11.63,11.73,11.21,11.36,416621,0
+SA.US,D,20230316,000000,11.35,11.37,10.93,11.13,404568,0
+SA.US,D,20230317,000000,11.34,12.11,11.27,11.96,975157,0
+SA.US,D,20230320,000000,12.12,12.27,11.98,12.25,323175,0
+SA.US,D,20230321,000000,12.04,12.06,11.46,11.58,552356,0
+SA.US,D,20230322,000000,11.58,12.07,11.49,11.88,466561,0
+SA.US,D,20230323,000000,11.98,12.29,11.83,12.12,375252,0
+SA.US,D,20230324,000000,12.24,12.4746,12.09,12.29,268499,0
+SA.US,D,20230327,000000,12.08,12.27,11.84,12.25,266789,0
+SA.US,D,20230328,000000,12.25,12.9,12.215,12.88,360619,0
+SA.US,D,20230329,000000,12.86,13.1382,12.75,12.94,262623,0
+SA.US,D,20230330,000000,13.18,13.36,13.01,13.34,414552,0
+SA.US,D,20230331,000000,13.38,13.4704,12.83,12.95,512178,0
+SA.US,D,20230403,000000,12.96,13.2,12.76,13.07,417159,0
+SA.US,D,20230404,000000,13.08,13.66,12.93,13.56,487054,0
+SA.US,D,20230405,000000,13.65,13.69,13.15,13.28,286838,0
+SA.US,D,20230406,000000,13.17,13.42,13.08,13.41,307496,0
+SA.US,D,20230410,000000,13.25,13.32,13.08,13.15,214472,0
+SA.US,D,20230411,000000,13.3,13.57,13.23,13.4,243651,0
+SA.US,D,20230412,000000,13.64,13.64,13.26,13.36,249634,0
+SA.US,D,20230413,000000,13.7,14.12,13.65,13.93,543400,0
+SA.US,D,20230414,000000,13.64,13.87,13.33,13.62,388778,0
+SA.US,D,20230417,000000,13.57,13.57,13.2,13.4,363220,0
+SA.US,D,20230418,000000,13.4,13.7,13.26,13.32,327229,0
+SA.US,D,20230419,000000,13.02,13.2699,13.01,13.03,405410,0
+SA.US,D,20230420,000000,13.1,13.16,12.82,12.84,233101,0
+SA.US,D,20230421,000000,12.67,12.83,12.44,12.59,347813,0
+SA.US,D,20230424,000000,13.21,14.235,13.06,14.21,1503607,0
+SA.US,D,20230425,000000,14.2,14.22,13.77,14.07,543453,0
+SA.US,D,20230426,000000,14.15,14.3,13.87,13.9,346306,0
+SA.US,D,20230427,000000,13.9,14.02,13.68,13.97,281046,0
+SA.US,D,20230428,000000,13.99,14.24,13.8601,14.04,322062,0
+SA.US,D,20230501,000000,14.4,14.511,14.06,14.06,272344,0
+SA.US,D,20230502,000000,14.07,14.8,13.89,14.79,538341,0
+SA.US,D,20230503,000000,14.9,15.35,14.7001,15.33,641805,0
+SA.US,D,20230504,000000,15.47,16.02,15.43,15.72,677563,0
+SA.US,D,20230505,000000,15.32,15.83,15.06,15.79,475621,0
+SA.US,D,20230508,000000,16,16.1,15.62,15.86,396338,0
+SA.US,D,20230509,000000,15.98,16.18,15.76,16.09,408485,0
+SA.US,D,20230510,000000,16.16,16.16,15.59,15.79,322369,0
+SA.US,D,20230511,000000,15.55,15.78,15.15,15.17,451243,0
+SA.US,D,20230512,000000,15.17,15.57,15.04,15.53,523781,0
+SA.US,D,20230515,000000,15.61,15.845,15.2601,15.3,306381,0
+SA.US,D,20230516,000000,15.3,15.3,14.02,14.14,623041,0
+SA.US,D,20230517,000000,14.07,14.08,13.59,13.87,512980,0
+SA.US,D,20230518,000000,13.58,13.77,13.42,13.75,581526,0
+SA.US,D,20230519,000000,13.9,13.9,13.4601,13.62,394994,0
+SA.US,D,20230522,000000,13.67,13.7999,13.6,13.67,282058,0
+SA.US,D,20230523,000000,13.58,13.955,13.5,13.89,295873,0
+SA.US,D,20230524,000000,13.89,13.89,13.38,13.44,279220,0
+SA.US,D,20230525,000000,13.38,13.52,13.24,13.35,369653,0
+SA.US,D,20230526,000000,13.45,13.58,13.32,13.45,600778,0
+SA.US,D,20230530,000000,13.5,13.59,13.18,13.29,367387,0
+SA.US,D,20230531,000000,13.35,13.59,13.25,13.59,311771,0
+SA.US,D,20230601,000000,13.67,14.175,13.665,14.15,427686,0
+SA.US,D,20230602,000000,14.23,14.37,13.82,14.01,355124,0
+SA.US,D,20230605,000000,14,14.16,13.86,14.09,206361,0
+SA.US,D,20230606,000000,14.05,14.1,13.71,13.79,206302,0
+SA.US,D,20230607,000000,13.87,13.98,13.34,13.39,291220,0
+SA.US,D,20230608,000000,13.52,13.7199,13.52,13.65,248818,0
+SA.US,D,20230609,000000,13.6,13.622,13.26,13.26,219039,0
+SA.US,D,20230612,000000,13.21,13.21,12.7,12.94,486488,0
+SA.US,D,20230613,000000,13.02,13.14,12.62,12.63,379272,0
+SA.US,D,20230614,000000,12.71,12.77,12.32,12.45,462129,0
+SA.US,D,20230615,000000,12.32,12.47,12.11,12.44,351028,0
+SA.US,D,20230616,000000,12.45,12.65,12.36,12.55,1107287,0
+SA.US,D,20230620,000000,12.39,12.455,12.2,12.25,448455,0
+SA.US,D,20230621,000000,12.16,12.335,12.03,12.3,315585,0
+SA.US,D,20230622,000000,12.17,12.405,12.13,12.31,298467,0
+SA.US,D,20230623,000000,12.37,12.3979,11.99,12.05,326966,0
+SA.US,D,20230626,000000,12.05,12.2,11.99,12.09,172767,0
+SA.US,D,20230627,000000,12.14,12.21,11.76,11.84,277330,0
+SA.US,D,20230628,000000,11.71,11.73,11.3363,11.44,424954,0
+SA.US,D,20230629,000000,11.41,11.66,11.24,11.64,353717,0
+SA.US,D,20230630,000000,11.63,12.06,11.55,12.05,325131,0
+SA.US,D,20230703,000000,12.17,12.405,12.15,12.33,181947,0
+SA.US,D,20230705,000000,12.4,12.45,12.19,12.19,331597,0
+SA.US,D,20230706,000000,12.09,12.1,11.86,11.91,273240,0
+SA.US,D,20230707,000000,11.96,12.13,11.88,11.9,288748,0
+SA.US,D,20230710,000000,11.82,12.26,11.82,12.25,294241,0
+SA.US,D,20230711,000000,12.45,12.79,12.4193,12.52,535267,0
+SA.US,D,20230712,000000,12.8,13.35,12.73,13.32,430811,0
+SA.US,D,20230713,000000,13.36,13.47,13.0844,13.28,366998,0
+SA.US,D,20230714,000000,13.17,13.3664,13.02,13.12,290426,0
+SA.US,D,20230717,000000,13.1,13.2899,12.96,13.25,213298,0
+SA.US,D,20230718,000000,13.5,13.635,13.245,13.48,334242,0
+SA.US,D,20230719,000000,13.5,13.68,13.46,13.53,248966,0
+SA.US,D,20230720,000000,13.5,13.52,13.04,13.06,261990,0
+SA.US,D,20230721,000000,13.01,13.06,12.855,12.92,212455,0
+SA.US,D,20230724,000000,12.94,13.01,12.7209,12.78,206246,0
+SA.US,D,20230725,000000,12.78,12.9798,12.74,12.88,189333,0
+SA.US,D,20230726,000000,12.91,12.9399,12.7127,12.89,186559,0
+SA.US,D,20230727,000000,12.67,12.7183,12.02,12.02,451020,0
+SA.US,D,20230728,000000,12.16,12.42,12.08,12.28,254098,0
+SA.US,D,20230731,000000,12.4,12.9,12.37,12.76,204649,0
+SA.US,D,20230801,000000,12.52,12.549,12.28,12.4,228980,0
+SA.US,D,20230802,000000,12.49,12.49,11.93,12.08,417175,0
+SA.US,D,20230803,000000,12.08,12.22,11.85,11.85,202104,0
+SA.US,D,20230804,000000,11.93,12.22,11.93,12.05,201533,0
+SA.US,D,20230807,000000,12.03,12.08,11.85,12.02,191686,0
+SA.US,D,20230808,000000,11.85,11.9599,11.75,11.89,189069,0
+SA.US,D,20230809,000000,11.85,11.9,11.61,11.77,214859,0
+SA.US,D,20230810,000000,11.8,11.89,11.53,11.77,162671,0
+SA.US,D,20230811,000000,11.65,11.87,11.64,11.86,126712,0
+SA.US,D,20230814,000000,11.76,11.79,11.55,11.68,186105,0
+SA.US,D,20230815,000000,11.65,11.74,11.345,11.35,261088,0
+SA.US,D,20230816,000000,11.35,11.45,11.22,11.25,190728,0
+SA.US,D,20230817,000000,11.25,11.35,11.18,11.24,178970,0
+SA.US,D,20230818,000000,11.2,11.39,11.1318,11.32,195008,0
+SA.US,D,20230821,000000,11.38,11.41,11.14,11.29,183872,0
+SA.US,D,20230822,000000,11.28,11.55,11.2279,11.54,176289,0
+SA.US,D,20230823,000000,11.64,12.05,11.64,11.79,271026,0
+SA.US,D,20230824,000000,11.78,11.96,11.59,11.68,212869,0
+SA.US,D,20230825,000000,11.64,11.7,11.28,11.44,193238,0
+SA.US,D,20230828,000000,11.46,12.04,11.3672,11.96,365410,0
+SA.US,D,20230829,000000,11.95,12.17,11.89,12.09,206693,0
+SA.US,D,20230830,000000,12.09,12.24,11.8,11.9,258044,0
+SA.US,D,20230831,000000,11.86,11.95,11.65,11.75,188535,0
+SA.US,D,20230901,000000,11.96,12,11.5,11.5,154389,0
+SA.US,D,20230905,000000,11.38,11.5,11.09,11.1,330753,0
+SA.US,D,20230906,000000,11.07,11.29,10.98,11.18,201196,0
+SA.US,D,20230907,000000,11.18,11.18,10.97,10.98,191046,0
+SA.US,D,20230908,000000,10.98,11.13,10.82,10.85,189007,0
+SA.US,D,20230911,000000,11.08,11.27,10.91,10.99,186255,0
+SA.US,D,20230912,000000,10.85,11.11,10.85,10.95,161700,0
+SA.US,D,20230913,000000,10.9,11.03,10.8701,10.89,149910,0
+SA.US,D,20230914,000000,10.95,11.2,10.89,11.01,248722,0
+SA.US,D,20230915,000000,11.09,11.39,11.09,11.14,384181,0
+SA.US,D,20230918,000000,11.34,12.01,11.28,11.89,466600,0
+SA.US,D,20230919,000000,11.9,12,11.46,11.46,247260,0
+SA.US,D,20230920,000000,11.53,11.98,11.5,11.66,490729,0
+SA.US,D,20230921,000000,11.45,11.45,11.12,11.27,311457,0
+SA.US,D,20230922,000000,11.36,11.51,11.1,11.11,163165,0
+SA.US,D,20230925,000000,11.03,11.31,10.94,11.28,349222,0
+SA.US,D,20230926,000000,11.21,11.275,10.95,11.01,377722,0
+SA.US,D,20230927,000000,11,11.1,10.64,10.81,303703,0
+SA.US,D,20230928,000000,10.78,10.8607,10.64,10.84,279454,0
+SA.US,D,20230929,000000,11.05,11.07,10.42,10.55,393425,0
+SA.US,D,20231002,000000,10.37,10.4,9.89,9.95,567965,0
+SA.US,D,20231003,000000,9.86,10.1,9.7275,10,443074,0
+SA.US,D,20231004,000000,10,10.07,9.7987,9.87,325850,0
+SA.US,D,20231005,000000,9.72,10.11,9.72,10.05,303719,0
+SA.US,D,20231006,000000,10.04,10.42,10.04,10.29,242289,0
+SA.US,D,20231009,000000,10.42,10.74,10.4101,10.62,264685,0
+SA.US,D,20231010,000000,10.73,10.97,10.58,10.91,499744,0
+SA.US,D,20231011,000000,11.06,11.16,10.91,11.15,261191,0
+SA.US,D,20231012,000000,11.14,11.175,10.75,10.76,229917,0
+SA.US,D,20231013,000000,11.2,11.56,11.11,11.44,385408,0
+SA.US,D,20231016,000000,11.45,11.74,11.38,11.42,416535,0
+SA.US,D,20231017,000000,11.43,11.67,11.42,11.59,315345,0
+SA.US,D,20231018,000000,11.76,12,11.5,11.53,350186,0
+SA.US,D,20231019,000000,11.51,11.51,11.26,11.51,313094,0
+SA.US,D,20231020,000000,11.61,11.97,11.51,11.57,441162,0
+SA.US,D,20231023,000000,11.48,11.51,11,11.27,443777,0
+SA.US,D,20231024,000000,11.12,11.3,11.0801,11.28,368272,0
+SA.US,D,20231025,000000,11.25,11.39,10.93,10.93,270841,0
+SA.US,D,20231026,000000,10.92,10.94,10.36,10.72,371430,0
+SA.US,D,20231027,000000,10.76,11.02,10.51,10.99,320624,0
+SA.US,D,20231030,000000,11.1,11.36,10.91,11.24,522261,0
+SA.US,D,20231031,000000,11.3,11.47,10.94,10.96,514841,0
+SA.US,D,20231101,000000,11.01,11.12,10.8,11.06,333367,0
+SA.US,D,20231102,000000,11.23,11.3,10.9801,11.29,527761,0
+SA.US,D,20231103,000000,11.5,11.82,11.482,11.71,467994,0
+SA.US,D,20231106,000000,11.74,11.99,11.69,11.86,369574,0
+SA.US,D,20231107,000000,11.66,11.7,11.025,11.17,529294,0
+SA.US,D,20231108,000000,11.06,11.19,10.9802,11,264469,0
+SA.US,D,20231109,000000,11.06,11.415,10.96,11.03,365928,0
+SA.US,D,20231110,000000,10.96,10.97,10.67,10.87,378246,0
+SA.US,D,20231113,000000,10.74,11.09,10.62,10.9,248112,0
+SA.US,D,20231114,000000,11.1,11.86,11.05,11.79,502223,0
+SA.US,D,20231115,000000,11.88,11.88,11.56,11.67,367078,0
+SA.US,D,20231116,000000,11.77,11.9,11.62,11.73,341379,0
+SA.US,D,20231117,000000,11.8,11.9,11.57,11.62,242944,0
+SA.US,D,20231120,000000,11.56,11.76,11.45,11.53,274828,0
+SA.US,D,20231121,000000,11.73,11.96,11.665,11.7,386160,0
+SA.US,D,20231122,000000,11.72,11.82,11.305,11.37,341899,0
+SA.US,D,20231124,000000,11.36,11.7199,11.36,11.66,144625,0
+SA.US,D,20231127,000000,11.8,12.22,11.8,12.19,625034,0
+SA.US,D,20231128,000000,12.31,12.4,12.07,12.39,710938,0
+SA.US,D,20231129,000000,12.41,12.47,12.11,12.38,488751,0
+SA.US,D,20231130,000000,12.4,12.45,12.24,12.39,514592,0
+SA.US,D,20231201,000000,12.29,12.65,12.1969,12.65,510317,0
+SA.US,D,20231204,000000,12.4,12.66,12.18,12.31,701006,0
+SA.US,D,20231205,000000,12.22,12.27,11.585,11.6,448213,0
+SA.US,D,20231206,000000,11.74,11.74,11.38,11.39,424918,0
+SA.US,D,20231207,000000,11.39,11.43,11.1,11.14,403415,0
+SA.US,D,20231208,000000,11,11.535,10.89,11.53,1043244,0
+SA.US,D,20231211,000000,11.32,11.35,10.9511,11.18,527788,0
+SA.US,D,20231212,000000,11.13,11.13,10.71,10.86,687933,0
+SA.US,D,20231213,000000,10.9,11.85,10.86,11.84,534867,0
+SA.US,D,20231214,000000,12.25,12.56,11.97,12.16,696949,0
+SA.US,D,20231215,000000,12.04,12.3,11.99,12.17,789817,0
+SA.US,D,20231218,000000,12.32,12.42,12.07,12.3,412187,0
+SA.US,D,20231219,000000,12.32,12.64,12.3,12.38,532015,0
+SA.US,D,20231220,000000,12.4,12.53,12.24,12.27,455118,0
+SA.US,D,20231221,000000,12.44,12.56,12.3501,12.45,327565,0
+SA.US,D,20231222,000000,12.75,13.1399,12.54,12.57,452301,0
+SA.US,D,20231226,000000,12.7,12.7981,12.55,12.71,241373,0
+SA.US,D,20231227,000000,12.65,13,12.638,12.96,366256,0
+SA.US,D,20231228,000000,12.85,12.85,12.315,12.32,447549,0
+SA.US,D,20231229,000000,12.14,12.22,11.81,12.13,506332,0
+SA.US,D,20240102,000000,12.13,12.13,11.81,11.87,581868,0
+SA.US,D,20240103,000000,11.52,12.12,11.39,11.86,957856,0
+SA.US,D,20240104,000000,11.79,11.815,11.01,11.17,1396707,0
+SA.US,D,20240105,000000,11.23,11.667,11.11,11.37,548194,0
+SA.US,D,20240108,000000,11.24,11.4483,11.22,11.34,321555,0
+SA.US,D,20240109,000000,11.28,11.3697,11.17,11.21,243385,0
+SA.US,D,20240110,000000,11.23,11.255,11.06,11.1,228372,0
+SA.US,D,20240111,000000,11.13,11.16,10.87,10.94,264480,0
+SA.US,D,20240112,000000,11.24,11.51,11.1503,11.25,228988,0
+SA.US,D,20240116,000000,11.11,11.1699,10.78,10.81,366641,0
+SA.US,D,20240117,000000,10.64,10.71,10.34,10.68,559649,0
+SA.US,D,20240118,000000,10.73,10.73,10.51,10.63,264955,0
+SA.US,D,20240119,000000,10.65,10.74,10.3799,10.56,223109,0
+SA.US,D,20240122,000000,10.38,10.52,10.29,10.39,335561,0
+SA.US,D,20240123,000000,10.47,10.57,10.275,10.47,304373,0
+SA.US,D,20240124,000000,10.66,10.68,10.18,10.31,403124,0
+SA.US,D,20240125,000000,10.54,10.54,10.28,10.46,222511,0
+SA.US,D,20240126,000000,10.46,10.53,10.4,10.4,264670,0
+SA.US,D,20240129,000000,10.45,10.93,10.2507,10.86,463423,0
+SA.US,D,20240130,000000,10.86,10.895,10.61,10.71,474838,0
+SA.US,D,20240131,000000,10.71,11.0369,10.51,10.51,558237,0
+SA.US,D,20240201,000000,10.61,11.005,10.61,10.97,342757,0
+SA.US,D,20240202,000000,10.67,10.67,10.405,10.58,448666,0
+SA.US,D,20240205,000000,10.39,10.45,10.17,10.42,347734,0
+SA.US,D,20240206,000000,10.41,10.505,10.3,10.4,643810,0
+SA.US,D,20240207,000000,10.34,10.44,10.215,10.22,328200,0
+SA.US,D,20240208,000000,10.12,10.2199,10.001,10.01,408748,0
+SA.US,D,20240209,000000,10.02,10.07,9.88,9.93,648084,0
+SA.US,D,20240212,000000,9.9,10.155,9.85,10.07,301769,0
+SA.US,D,20240213,000000,9.89,9.89,9.37,9.43,681900,0
+SA.US,D,20240214,000000,9.5,9.5,9.31,9.45,476761,0
+SA.US,D,20240215,000000,10.02,11.335,10.01,11.27,2331246,0
+SA.US,D,20240216,000000,11.32,11.39,11.06,11.18,861159,0
+SA.US,D,20240220,000000,11.42,11.6099,11.28,11.59,810137,0
+SA.US,D,20240221,000000,11.7,11.83,11.52,11.79,648431,0
+SA.US,D,20240222,000000,11.81,11.83,11.505,11.57,529054,0
+SA.US,D,20240223,000000,11.64,11.79,11.523,11.74,438275,0
+SA.US,D,20240226,000000,11.59,11.72,11.46,11.71,290048,0
+SA.US,D,20240227,000000,11.71,11.825,11.65,11.67,308826,0
+SA.US,D,20240228,000000,11.58,11.58,11.11,11.15,389389,0
+SA.US,D,20240229,000000,11.38,11.51,11.25,11.33,321385,0
+SA.US,D,20240301,000000,11.5,11.8198,11.26,11.72,406089,0
+SA.US,D,20240304,000000,11.97,12.45,11.8,12.45,681937,0
+SA.US,D,20240305,000000,12.64,12.73,12.38,12.49,574212,0
+SA.US,D,20240306,000000,12.61,13.14,12.6,13,574841,0
+SA.US,D,20240307,000000,13.3,13.74,13.1,13.72,891842,0
+SA.US,D,20240308,000000,13.86,14.15,13.56,13.58,702011,0
+SA.US,D,20240311,000000,13.56,13.8898,13.5,13.74,437063,0
+SA.US,D,20240312,000000,13.6,13.62,13.25,13.48,363942,0
+SA.US,D,20240313,000000,13.51,13.76,13.43,13.63,447991,0
+SA.US,D,20240314,000000,13.42,13.54,13.2,13.33,394772,0
+SA.US,D,20240315,000000,13.37,13.5618,13.25,13.42,723125,0
+SA.US,D,20240318,000000,13.42,13.48,13.02,13.04,421095,0
+SA.US,D,20240319,000000,12.94,13.11,12.65,12.72,454063,0
+SA.US,D,20240320,000000,12.65,13.58,12.58,13.41,502584,0
+SA.US,D,20240321,000000,13.72,13.85,13.27,13.33,439259,0
+SA.US,D,20240322,000000,13.3,13.4399,13.16,13.19,216431,0
+SA.US,D,20240325,000000,13.33,13.54,13.11,13.15,260710,0
+SA.US,D,20240326,000000,13.41,13.46,13.12,13.13,259494,0
+SA.US,D,20240327,000000,13.37,13.852,13.29,13.82,424801,0
+SA.US,D,20240328,000000,14.05,15.26,13.86,15.12,1326574,0
+SA.US,D,20240401,000000,15.49,15.87,15.15,15.83,1126027,0
+SA.US,D,20240402,000000,16,16.22,15.83,16.2,724541,0
+SA.US,D,20240403,000000,16.24,16.7,16.06,16.65,771606,0
+SA.US,D,20240404,000000,16.63,16.7,15.91,16.01,767514,0
+SA.US,D,20240405,000000,16.07,16.51,15.88,16.17,581560,0
+SA.US,D,20240408,000000,16.48,16.48,15.72,15.88,596677,0
+SA.US,D,20240409,000000,16.13,16.29,15.84,16.09,634386,0
+SA.US,D,20240410,000000,15.59,16.3125,15.48,16.02,594183,0
+SA.US,D,20240411,000000,16.11,16.32,15.89,16.32,524020,0
+SA.US,D,20240412,000000,16.58,16.71,15.37,15.47,1077167,0
+SA.US,D,20240415,000000,15.7,15.7325,15.18,15.28,682836,0
+SA.US,D,20240416,000000,15.06,15.5,14.69,15.35,756375,0
+SA.US,D,20240417,000000,15.45,15.77,15.34,15.47,553980,0
+SA.US,D,20240418,000000,15.65,15.79,15.05,15.1,488641,0
+SA.US,D,20240419,000000,15.02,15.45,15,15.3,391888,0
+SA.US,D,20240422,000000,14.77,14.87,14.34,14.39,691638,0
+SA.US,D,20240423,000000,14.21,14.925,14.1,14.63,631952,0
+SA.US,D,20240424,000000,14.68,15.39,14.64,15.16,722801,0
+SA.US,D,20240425,000000,15.15,15.66,15.02,15.57,615296,0
+SA.US,D,20240426,000000,15.79,15.9,15.4337,15.89,520934,0
+SA.US,D,20240429,000000,15.99,16.37,15.75,16,639301,0
+SA.US,D,20240430,000000,15.52,15.7,14.99,15,554859,0
+SA.US,D,20240501,000000,15.1,15.49,14.93,15.16,532590,0
+SA.US,D,20240502,000000,15.04,15.17,14.85,15.03,411603,0
+SA.US,D,20240503,000000,15.2,15.2199,14.72,14.87,426314,0
+SA.US,D,20240506,000000,15.2,15.42,15.09,15.17,366604,0
+SA.US,D,20240507,000000,15.06,15.22,14.89,15.1,368509,0
+SA.US,D,20240508,000000,14.95,15.1392,14.8,14.97,323858,0
+SA.US,D,20240509,000000,15.16,15.41,15.06,15.33,563180,0
+SA.US,D,20240510,000000,15.5,15.5,15.2101,15.25,484485,0
+SA.US,D,20240513,000000,15.26,15.485,15.07,15.25,467349,0
+SA.US,D,20240514,000000,15.23,15.4432,14.76,15.11,504507,0
+SA.US,D,20240515,000000,15.3,15.3,14.81,14.95,474487,0
+SA.US,D,20240516,000000,14.91,14.91,14.26,14.38,803843,0
+SA.US,D,20240517,000000,14.68,15.13,14.645,15.13,2066254,0
+SA.US,D,20240520,000000,15.3,15.4,15.05,15.35,689920,0
+SA.US,D,20240521,000000,15.4,15.73,15.21,15.46,520886,0
+SA.US,D,20240522,000000,15.3,15.32,14.78,14.83,508649,0
+SA.US,D,20240523,000000,14.81,14.88,14.37,14.39,451063,0
+SA.US,D,20240524,000000,14.73,14.805,14.55,14.76,300977,0
+SA.US,D,20240528,000000,15.1,15.8899,15.04,15.88,854299,0
+SA.US,D,20240529,000000,15.68,15.85,15.5,15.73,367792,0
+SA.US,D,20240530,000000,15.69,16.155,15.6,16.15,470488,0
+SA.US,D,20240531,000000,16.25,16.25,15.6,15.85,416107,0
+SA.US,D,20240603,000000,15.93,15.93,15.5701,15.76,547935,0
+SA.US,D,20240604,000000,15.42,15.42,14.67,14.75,504385,0
+SA.US,D,20240605,000000,14.8,15.33,14.62,15.24,423258,0
+SA.US,D,20240606,000000,15.23,15.69,15.18,15.57,316709,0
+SA.US,D,20240607,000000,14.9,14.98,14.51,14.53,524889,0
+SA.US,D,20240610,000000,14.74,14.74,14.5259,14.68,234562,0
+SA.US,D,20240611,000000,14.54,14.77,14.5,14.7,437686,0
+SA.US,D,20240612,000000,15.05,15.19,14.57,14.73,313083,0
+SA.US,D,20240613,000000,14.6,14.77,14.2218,14.35,295387,0
+SA.US,D,20240614,000000,14.56,14.62,14.32,14.47,249511,0
+SA.US,D,20240617,000000,14.34,14.51,14.3,14.37,297389,0
+SA.US,D,20240618,000000,14.29,14.66,14.29,14.59,316081,0
+SA.US,D,20240620,000000,14.68,14.9,14.53,14.85,396109,0
+SA.US,D,20240621,000000,14.79,14.79,14.17,14.45,646289,0
+SA.US,D,20240624,000000,14.53,14.74,14.31,14.38,170916,0
+SA.US,D,20240625,000000,14.25,14.38,13.91,13.95,373202,0
+SA.US,D,20240626,000000,13.76,14.03,13.66,13.82,223700,0
+SA.US,D,20240627,000000,13.96,14.13,13.72,13.79,237625,0
+SA.US,D,20240628,000000,13.95,13.95,13.52,13.69,271251,0
+SA.US,D,20240701,000000,13.68,13.7311,13.32,13.33,428545,0
+SA.US,D,20240702,000000,13.48,13.72,13.34,13.67,333503,0
+SA.US,D,20240703,000000,13.92,14.15,13.91,14.04,231807,0
+SA.US,D,20240705,000000,14.3,14.38,14,14.13,260933,0
+SA.US,D,20240708,000000,14.02,14.32,13.9001,14.3,274004,0
+SA.US,D,20240709,000000,14.25,14.305,13.8,13.89,481621,0
+SA.US,D,20240710,000000,14,14.4799,14,14.31,385156,0
+SA.US,D,20240711,000000,14.77,14.85,14.3701,14.77,467318,0
+SA.US,D,20240712,000000,14.7,15.17,14.6,15.05,535497,0
+SA.US,D,20240715,000000,15.12,15.33,14.731,15.18,466159,0
+SA.US,D,20240716,000000,15.24,15.56,15.18,15.56,439808,0
+SA.US,D,20240717,000000,15.6,15.6,15.045,15.05,356372,0
+SA.US,D,20240718,000000,15.11,15.115,14.71,14.85,310260,0
+SA.US,D,20240719,000000,14.36,14.77,14.34,14.46,249452,0
+SA.US,D,20240722,000000,14.36,14.6,14.34,14.49,329427,0
+SA.US,D,20240723,000000,14.44,14.6,14.29,14.6,190611,0
+SA.US,D,20240724,000000,14.71,14.99,14.25,14.25,328985,0
+SA.US,D,20240725,000000,14.2,15.4,14.09,15.38,1209882,0
+SA.US,D,20240726,000000,15.64,16.28,15.57,16.22,889727,0
+SA.US,D,20240729,000000,16.44,16.75,16.23,16.74,787443,0
+SA.US,D,20240730,000000,16.68,16.98,16.47,16.57,475864,0
+SA.US,D,20240731,000000,16.97,16.98,16.38,16.6,366150,0
+SA.US,D,20240801,000000,16.6,16.6289,15.95,16.32,522115,0
+SA.US,D,20240802,000000,16.5,16.58,15.54,15.87,474066,0
+SA.US,D,20240805,000000,15.07,15.39,14.67,15.25,641155,0
+SA.US,D,20240806,000000,15.32,15.75,15.18,15.69,568497,0
+SA.US,D,20240807,000000,15.9,15.97,14.99,15.04,393293,0
+SA.US,D,20240808,000000,15.12,15.58,14.98,15.34,398365,0
+SA.US,D,20240809,000000,15.68,15.75,15.25,15.75,360579,0
+SA.US,D,20240812,000000,15.94,16.57,15.831,16.52,490413,0
+SA.US,D,20240813,000000,16.58,16.92,16.46,16.67,370274,0
+SA.US,D,20240814,000000,16.47,16.5019,15.95,16.14,514453,0
+SA.US,D,20240815,000000,16.21,16.5399,15.8101,16.45,399165,0
+SA.US,D,20240816,000000,16.42,17.31,16.32,17.3,1691259,0
+SA.US,D,20240819,000000,17.32,18.37,17.29,18.36,1002748,0
+SA.US,D,20240820,000000,18.6,18.99,18.39,18.49,888196,0
+SA.US,D,20240821,000000,18.6,18.72,18.44,18.56,520691,0
+SA.US,D,20240822,000000,18.38,18.42,17.98,18.07,401045,0
+SA.US,D,20240823,000000,18.27,18.47,18.0265,18.32,347487,0
+SA.US,D,20240826,000000,18.47,18.49,18.0691,18.17,437549,0
+SA.US,D,20240827,000000,18.02,18.25,17.85,18.24,260105,0
+SA.US,D,20240828,000000,17.82,17.92,17.465,17.69,507013,0
+SA.US,D,20240829,000000,17.76,17.87,17.665,17.73,323758,0
+SA.US,D,20240830,000000,17.59,17.77,17.36,17.57,370860,0
+SA.US,D,20240903,000000,17.21,17.25,16.32,16.47,650695,0
+SA.US,D,20240904,000000,16.36,16.67,16.29,16.3,237487,0
+SA.US,D,20240905,000000,16.73,16.77,16.36,16.43,268564,0
+SA.US,D,20240906,000000,16.47,16.5,15.94,15.97,282244,0
+SA.US,D,20240909,000000,16,16.21,15.91,16.02,203055,0
+SA.US,D,20240910,000000,16.02,16.56,15.965,16.55,342482,0
+SA.US,D,20240911,000000,16.35,16.62,16.09,16.57,301580,0
+SA.US,D,20240912,000000,16.825,17.58,16.825,17.49,563664,0
+SA.US,D,20240913,000000,17.9,17.96,17.68,17.81,348549,0
+SA.US,D,20240916,000000,17.75,17.855,17.43,17.63,294289,0
+SA.US,D,20240917,000000,17.62,17.74,17.3726,17.45,255110,0
+SA.US,D,20240918,000000,17.62,18.028,17.12,17.13,446427,0
+SA.US,D,20240919,000000,17.61,17.61,17.0641,17.2,289056,0
+SA.US,D,20240920,000000,17.5,17.58,17.25,17.44,653591,0
+SA.US,D,20240923,000000,17.55,17.75,17.09,17.09,346900,0
+SA.US,D,20240924,000000,17.3,17.69,17.1601,17.57,410206,0
+SA.US,D,20240925,000000,17.57,17.82,17.36,17.55,332919,0
+SA.US,D,20240926,000000,17.62,17.86,17.5,17.76,673472,0
+SA.US,D,20240927,000000,17.83,17.87,17.14,17.22,457999,0
+SA.US,D,20240930,000000,17.07,17.07,16.62,16.79,405365,0
+SA.US,D,20241001,000000,17.01,17.24,16.76,17.04,302300,0
+SA.US,D,20241002,000000,17,17.12,16.761,16.94,241393,0
+SA.US,D,20241003,000000,16.74,16.89,16.5,16.7,208052,0
+SA.US,D,20241004,000000,16.74,17.1599,16.59,16.75,220725,0
+SA.US,D,20241007,000000,16.8,16.82,16.43,16.66,417799,0
+SA.US,D,20241008,000000,16.52,16.73,16.3599,16.69,376931,0
+SA.US,D,20241009,000000,16.6,16.85,16.32,16.84,464727,0
+SA.US,D,20241010,000000,16.85,17.2899,16.85,17.23,318760,0
+SA.US,D,20241011,000000,17.34,17.4926,17.02,17.08,271261,0
+SA.US,D,20241014,000000,16.97,17.12,16.77,17.1,278839,0
+SA.US,D,20241015,000000,17.05,17.43,16.89,17.42,327416,0
+SA.US,D,20241016,000000,17.6,17.77,17.225,17.25,300643,0
+SA.US,D,20241017,000000,17.5,17.57,17.2,17.36,394480,0
+SA.US,D,20241018,000000,17.59,18.92,17.58,18.77,1088029,0
+SA.US,D,20241021,000000,19.2,19.62,19.16,19.36,909151,0
+SA.US,D,20241022,000000,19.72,20.55,19.59,20.53,1056274,0
+SA.US,D,20241023,000000,20.16,20.16,19.02,19.21,790339,0
+SA.US,D,20241024,000000,19.45,19.495,18.68,19.16,652356,0
+SA.US,D,20241025,000000,18.96,19.1,18.535,18.69,497575,0
+SA.US,D,20241028,000000,18.69,18.819,18.41,18.59,462249,0
+SA.US,D,20241029,000000,18.72,19.09,18.61,19.03,351710,0
+SA.US,D,20241030,000000,19.03,19.03,18.13,18.39,450327,0
+SA.US,D,20241031,000000,18,18.16,17.21,17.43,626059,0
+SA.US,D,20241101,000000,17.62,17.63,17.11,17.11,396604,0
+SA.US,D,20241104,000000,17.2,17.29,16.98,17.09,321758,0
+SA.US,D,20241105,000000,17.23,17.34,16.99,17.03,286262,0
+SA.US,D,20241106,000000,16.36,17.2,16.3,17.04,722921,0
+SA.US,D,20241107,000000,17.3,17.45,17.02,17.35,332809,0
+SA.US,D,20241108,000000,17.22,17.3,16.6,16.76,475509,0
+SA.US,D,20241111,000000,16,16.08,14.95,15.24,1587140,0
+SA.US,D,20241112,000000,14.99,15.35,14.47,14.74,1388270,0
+SA.US,D,20241113,000000,14.5,14.68,14.03,14.2,876470,0
+SA.US,D,20241114,000000,14.05,14.76,14.02,14.57,1783706,0
+SA.US,D,20241115,000000,14.778,14.81,14.11,14.22,1331262,0
+SA.US,D,20241118,000000,14.66,14.98,14.5848,14.69,556304,0
+SA.US,D,20241119,000000,14.95,14.95,14.59,14.91,401535,0
+SA.US,D,20241120,000000,14.89,14.97,14.68,14.76,328125,0
+SA.US,D,20241121,000000,14.9,15.09,14.68,15.09,465548,0
+SA.US,D,20241122,000000,15.2,15.406,15.05,15.09,473219,0
+SA.US,D,20241125,000000,14.5,14.58,14.18,14.51,698334,0
+SA.US,D,20241126,000000,14.41,14.41,13.8,14.24,698460,0
+SA.US,D,20241127,000000,14.365,14.65,14.28,14.34,370577,0
+SA.US,D,20241129,000000,14.47,14.6985,14.36,14.39,224444,0
+SA.US,D,20241202,000000,14.1416,14.34,13.91,14.03,376370,0
+SA.US,D,20241203,000000,14.14,14.5087,14.1,14.26,422444,0
+SA.US,D,20241204,000000,14.121,14.3,13.85,13.92,499953,0
+SA.US,D,20241205,000000,13.87,14.2499,13.7501,13.85,374619,0
+SA.US,D,20241206,000000,13.79,13.8,13.22,13.4,652076,0
+SA.US,D,20241209,000000,13.85,14.209,13.57,13.63,672382,0
+SA.US,D,20241210,000000,13.84,13.98,13.59,13.6,326780,0
+SA.US,D,20241211,000000,13.72,14.2793,13.68,14.23,607620,0
+SA.US,D,20241212,000000,14,14,13.695,13.7,344527,0
+SA.US,D,20241213,000000,13.6,13.61,13.21,13.39,487126,0
+SA.US,D,20241216,000000,13.3799,13.405,12.97,13.02,484541,0
+SA.US,D,20241217,000000,12.8,12.8,12.41,12.5,867834,0
+SA.US,D,20241218,000000,12.5,12.56,11.785,11.81,900829,0
+SA.US,D,20241219,000000,11.81,11.9547,11.47,11.57,1050560,0
+SA.US,D,20241220,000000,11.61,12.1285,11.53,11.86,902983,0
+SA.US,D,20241223,000000,11.775,11.81,11.5,11.73,572466,0
+SA.US,D,20241224,000000,11.75,11.89,11.62,11.85,227605,0
+SA.US,D,20241226,000000,11.8001,12,11.795,11.83,458699,0
+SA.US,D,20241227,000000,11.68,11.7434,11.46,11.61,634356,0
+SA.US,D,20241230,000000,11.4,11.55,10.87,11.27,1190777,0
+SA.US,D,20241231,000000,11.21,11.5,11.12,11.41,647807,0
+SA.US,D,20250102,000000,11.62,12.18,11.62,12.04,735499,0
+SA.US,D,20250103,000000,12,12.05,11.76,11.78,364123,0
+SA.US,D,20250106,000000,11.79,12,11.69,11.74,610504,0
+SA.US,D,20250107,000000,11.85,12.1641,11.57,11.66,431065,0
+SA.US,D,20250108,000000,11.77,11.95,11.53,11.92,507339,0
+SA.US,D,20250110,000000,12.1,12.265,11.92,11.99,481493,0
+SA.US,D,20250113,000000,11.73,11.87,11.56,11.75,403543,0
+SA.US,D,20250114,000000,11.8,12.1,11.74,12.05,461053,0
+SA.US,D,20250115,000000,12.23,12.33,11.83,12.05,383019,0
+SA.US,D,20250116,000000,12,12.12,11.7585,11.77,479813,0
+SA.US,D,20250117,000000,11.67,11.95,11.6,11.89,443482,0
+SA.US,D,20250121,000000,11.95,12.2,11.87,12.2,753888,0
+SA.US,D,20250122,000000,12.28,12.35,11.84,12.21,597906,0
+SA.US,D,20250123,000000,11.98,12.27,11.85,12.24,1545179,0
+SA.US,D,20250124,000000,12.48,12.609,12.1201,12.26,469719,0
+SA.US,D,20250127,000000,12.03,12.05,11.615,11.68,782831,0
+SA.US,D,20250128,000000,11.81,11.9,11.57,11.69,612909,0
+SA.US,D,20250129,000000,11.69,12.005,11.69,11.95,452757,0
+SA.US,D,20250130,000000,12.23,12.76,12.23,12.57,670749,0
+SA.US,D,20250131,000000,12.7438,12.78,12.2853,12.31,696818,0
+SA.US,D,20250203,000000,12.26,12.75,12.142,12.53,514112,0
+SA.US,D,20250204,000000,12.68,12.76,12.52,12.67,426188,0
+SA.US,D,20250205,000000,12.9,13.54,12.85,13.05,956279,0
+SA.US,D,20250206,000000,12.96,13,12.73,12.92,478783,0
+SA.US,D,20250207,000000,13,13.14,12.76,12.81,515222,0
+SA.US,D,20250210,000000,13.19,13.32,12.96,13.19,462650,0
+SA.US,D,20250211,000000,13.05,13.05,12.75,12.76,441460,0
+SA.US,D,20250212,000000,12.66,13.35,12.55,13.12,467185,0
+SA.US,D,20250213,000000,13.1,13.34,12.9464,13.33,420680,0
+SA.US,D,20250214,000000,12.2,12.41,11.21,11.27,3536599,0
+SA.US,D,20250218,000000,11.455,11.89,11.295,11.76,1135705,0
+SA.US,D,20250219,000000,11.75,12.03,11.58,11.85,1013850,0
+SA.US,D,20250220,000000,11.86,12.23,11.85,12.18,980462,0
+SA.US,D,20250221,000000,12.03,12.04,11.29,11.3,1125410,0
+SA.US,D,20250224,000000,11.45,11.4883,10.9019,11.24,765997,0
+SA.US,D,20250225,000000,11.06,11.2,10.68,11,946324,0
+SA.US,D,20250226,000000,10.98,11.3008,10.965,11.15,553860,0
+SA.US,D,20250227,000000,10.98,11.04,10.68,10.69,623927,0
+SA.US,D,20250228,000000,10.51,10.85,10.35,10.84,1202079,0
+SA.US,D,20250303,000000,11.1,11.245,10.58,10.64,11394692,0
+SA.US,D,20250304,000000,10.79,10.9,10.14,10.47,978451,0
+SA.US,D,20250305,000000,10.54,10.99,10.45,10.86,630421,0
+SA.US,D,20250306,000000,10.71,11.57,10.71,11.43,1162291,0
+SA.US,D,20250307,000000,11.465,11.96,11.39,11.62,775798,0
+SA.US,D,20250310,000000,11.52,11.59,10.3,10.49,889878,0
+SA.US,D,20250311,000000,10.766,11.08,10.62,10.99,732222,0
+SA.US,D,20250312,000000,10.97,11.26,10.811,11.25,481831,0
+SA.US,D,20250313,000000,11.31,11.759,11.31,11.66,597510,0
+SA.US,D,20250314,000000,11.78,11.95,11.41,11.49,481306,0
+SA.US,D,20250317,000000,11.5,11.95,11.45,11.92,518564,0
+SA.US,D,20250318,000000,12.2,12.34,12.06,12.15,584314,0
+SA.US,D,20250319,000000,12.07,12.3,11.92,12.22,506547,0
+SA.US,D,20250320,000000,12.0418,12.24,11.94,12.07,482387,0
+SA.US,D,20250321,000000,11.92,12,11.69,11.89,1047401,0
+SA.US,D,20250324,000000,11.99,12.15,11.7673,11.81,499793,0
+SA.US,D,20250325,000000,12,12.337,11.82,11.87,447103,0
+SA.US,D,20250326,000000,12.04,12.04,11.62,11.68,394688,0
+SA.US,D,20250327,000000,11.94,12.43,11.75,12.27,797165,0
+SA.US,D,20250328,000000,12.35,12.54,11.39,11.76,1045589,0
+SA.US,D,20250331,000000,11.76,11.8,11.2658,11.67,786204,0
+SA.US,D,20250401,000000,11.57,11.7,11.29,11.45,715909,0
+SA.US,D,20250402,000000,11.4,11.4,11.12,11.23,711663,0
+SA.US,D,20250403,000000,10.55,11.38,10.51,11.08,764079,0
+SA.US,D,20250404,000000,10.655,10.74,9.9,9.98,1133236,0
+SA.US,D,20250407,000000,9.8,10.45,9.4,9.88,1166038,0
+SA.US,D,20250408,000000,10.33,10.4,9.64,9.75,1168411,0
+SA.US,D,20250409,000000,10.1,10.71,9.69,10.71,1798459,0
+SA.US,D,20250410,000000,10.78,11.3,10.51,11.16,1563822,0
+SA.US,D,20250411,000000,11.61,12.6283,11.53,12.48,2064782,0
+SA.US,D,20250414,000000,12.22,12.65,12.08,12.48,918641,0
+SA.US,D,20250415,000000,12.61,12.6299,12.35,12.46,604015,0
+SA.US,D,20250416,000000,12.89,13.1948,12.7,12.86,1175489,0
+SA.US,D,20250417,000000,12.69,12.8,12.3,12.54,870620,0
+SA.US,D,20250421,000000,13,13.0683,12.31,12.6,826195,0
+SA.US,D,20250422,000000,12.74,12.8,12.37,12.41,838438,0
+SA.US,D,20250423,000000,11.84,12.52,11.79,12.36,909001,0
+SA.US,D,20250424,000000,12.59,12.7,12.27,12.51,496712,0
+SA.US,D,20250425,000000,12.05,12.4,11.93,12.32,659108,0
+SA.US,D,20250428,000000,12.13,12.53,12.095,12.47,400192,0
+SA.US,D,20250429,000000,12.362,12.46,12.2169,12.33,459970,0
+SA.US,D,20250430,000000,12.35,12.435,12.1,12.43,474417,0
+SA.US,D,20250501,000000,12.06,12.1293,11.88,12.04,544424,0
+SA.US,D,20250502,000000,12.22,12.28,11.79,11.94,476784,0
+SA.US,D,20250505,000000,12.3,12.47,12.0298,12.33,681589,0
+SA.US,D,20250506,000000,12.65,13.05,12.48,12.99,827013,0
+SA.US,D,20250507,000000,12.7,12.8956,12.35,12.48,533771,0
+SA.US,D,20250508,000000,12.3501,12.53,12.19,12.29,615363,0
+SA.US,D,20250509,000000,12.5899,12.655,12.33,12.62,564706,0
+SA.US,D,20250512,000000,12.085,12.15,11.71,11.71,1000681,0
+SA.US,D,20250513,000000,11.8519,11.86,11.56,11.75,545352,0
+SA.US,D,20250514,000000,11.47,11.57,11.22,11.39,725120,0
+SA.US,D,20250515,000000,11.5385,11.61,11.12,11.6,955527,0
+SA.US,D,20250516,000000,11.33,11.44,11.14,11.4,2294375,0
+SA.US,D,20250519,000000,11.54,11.78,11.46,11.73,629425,0
+SA.US,D,20250520,000000,11.75,12.24,11.6,12.22,664416,0
+SA.US,D,20250521,000000,12.2959,12.59,12.2,12.28,662519,0
+SA.US,D,20250522,000000,12.2496,12.3,12.01,12.15,400221,0
+SA.US,D,20250523,000000,12.2166,12.36,12.13,12.22,542207,0
+SA.US,D,20250527,000000,11.97,12.56,11.93,12.39,1011490,0
+SA.US,D,20250528,000000,12.38,12.57,12.265,12.39,648082,0
+SA.US,D,20250529,000000,12.43,12.49,12.195,12.2,481584,0
+SA.US,D,20250530,000000,12.1,12.3,12.0601,12.27,437063,0
+SA.US,D,20250602,000000,12.59,13.135,12.58,12.81,1082805,0
+SA.US,D,20250603,000000,12.775,13.06,12.61,13.03,772847,0
+SA.US,D,20250604,000000,13.25,13.49,13.175,13.36,990811,0
+SA.US,D,20250605,000000,13.76,14.4545,13.67,13.85,1769076,0
+SA.US,D,20250606,000000,13.785,14.84,13.785,14.52,2462746,0
+SA.US,D,20250609,000000,14.69,14.795,14.4301,14.62,1306345,0
+SA.US,D,20250610,000000,14.7,14.75,14.255,14.35,791500,0
+SA.US,D,20250611,000000,14.5,14.615,14.28,14.36,537062,0
+SA.US,D,20250612,000000,14.595,14.87,14.41,14.65,874159,0
+SA.US,D,20250613,000000,14.68,14.95,14.48,14.93,703959,0
+SA.US,D,20250616,000000,14.8,14.97,14.6352,14.88,782498,0
+SA.US,D,20250617,000000,14.985,15.13,14.76,14.8,460610,0
+SA.US,D,20250618,000000,14.8,15.17,14.65,14.77,792441,0
+SA.US,D,20250620,000000,14.6,14.81,14.4,14.56,899419,0
+SA.US,D,20250623,000000,14.53,14.94,14.47,14.56,641642,0
+SA.US,D,20250624,000000,14.19,14.66,13.93,14.47,736888,0
+SA.US,D,20250625,000000,14.48,14.55,14.12,14.28,428871,0
+SA.US,D,20250626,000000,14.34,14.66,14.095,14.64,644876,0
+SA.US,D,20250627,000000,14.35,14.35,14,14.08,510885,0
+SA.US,D,20250630,000000,14.145,14.535,14.1,14.52,510776,0
+SA.US,D,20250701,000000,14.92,14.97,14.585,14.71,478076,0
+SA.US,D,20250702,000000,14.74,15.26,14.72,15.16,831161,0
+SA.US,D,20250703,000000,14.92,15.23,14.9,15.22,260914,0
+SA.US,D,20250707,000000,15,15.465,14.7319,15.42,761211,0
+SA.US,D,20250708,000000,15.4341,15.44,14.57,14.77,837138,0
+SA.US,D,20250709,000000,14.78,15.38,14.72,15.19,1143519,0
+SA.US,D,20250710,000000,15.4,15.48,15.09,15.45,682213,0
+SA.US,D,20250711,000000,15.5,15.8,15.46,15.71,807939,0
+SA.US,D,20250714,000000,15.85,16.05,15.6,15.66,648309,0
+SA.US,D,20250715,000000,15.82,15.82,15.26,15.75,566361,0
+SA.US,D,20250716,000000,15.82,15.91,15.47,15.76,588232,0
+SA.US,D,20250717,000000,15.66,15.9299,15.47,15.85,460717,0
+SA.US,D,20250718,000000,15.9,16,15.66,15.71,559793,0
+SA.US,D,20250721,000000,15.98,16.7299,15.98,16.37,760771,0
+SA.US,D,20250722,000000,16.4,17.085,16.4,17.02,1011743,0
+SA.US,D,20250723,000000,17.11,17.14,16.67,16.81,615071,0
+SA.US,D,20250724,000000,16.5,16.74,16.28,16.51,465382,0
+SA.US,D,20250725,000000,16.4,16.55,15.96,16.13,668687,0
+SA.US,D,20250728,000000,16.02,16.03,15.44,15.69,459591,0
+SA.US,D,20250729,000000,15.7787,15.865,15.6,15.77,388047,0
+SA.US,D,20250730,000000,15.71,15.79,15.12,15.19,664422,0
+SA.US,D,20250731,000000,15.26,15.44,15.17,15.32,372941,0
+SA.US,D,20250801,000000,15.6,15.67,15.11,15.31,644874,0
+SA.US,D,20250804,000000,15.535,16.07,15.48,16.02,387205,0
+SA.US,D,20250805,000000,15.915,16.5,15.915,16.45,719948,0
+SA.US,D,20250806,000000,16.51,16.66,16.3809,16.6,669133,0
+SA.US,D,20250807,000000,16.85,16.89,16.575,16.69,690375,0
+SA.US,D,20250808,000000,16.83,16.94,16.325,16.38,655902,0
+SA.US,D,20250811,000000,16,16.72,15.78,16.63,545476,0
+SA.US,D,20250812,000000,16.705,16.83,16.435,16.81,516697,0
+SA.US,D,20250813,000000,16.92,17.048,16.6,16.66,490371,0
+SA.US,D,20250814,000000,16.075,16.79,15.99,16.57,1105028,0
+SA.US,D,20250815,000000,16.63,16.95,16.47,16.71,1748911,0
+SA.US,D,20250818,000000,16.87,17.075,16.76,16.89,969154,0
+SA.US,D,20250819,000000,16.785,16.94,16.24,16.25,689654,0
+SA.US,D,20250820,000000,16.35,16.41,15.98,16.19,586126,0
+SA.US,D,20250821,000000,16.14,16.53,16.12,16.39,662869,0
+SA.US,D,20250822,000000,16.25,16.8,16.04,16.54,967662,0
+SA.US,D,20250825,000000,16.55,16.63,16.32,16.35,396937,0
+SA.US,D,20250826,000000,16.5,17,16.4,16.85,1602171,0
+SA.US,D,20250827,000000,16.87,16.9,16.42,16.61,767457,0
+SA.US,D,20250828,000000,16.75,16.82,16.45,16.5,883372,0
+SA.US,D,20250829,000000,16.5,17.59,16.45,17.44,1447774,0
+SA.US,D,20250902,000000,17.93,18,17.33,17.61,1354124,0
+SA.US,D,20250903,000000,17.9,17.928,17.45,17.61,928268,0
+SA.US,D,20250904,000000,17.31,17.57,17.13,17.34,675888,0
+SA.US,D,20250905,000000,17.68,17.92,17.4418,17.73,847332,0
+SA.US,D,20250908,000000,18,18.29,17.52,17.94,904379,0
+SA.US,D,20250909,000000,17.95,18.075,17.325,17.39,649936,0
+SA.US,D,20250910,000000,17.6,17.95,17.28,17.64,963779,0
+SA.US,D,20250911,000000,17.635,18.675,17.53,18.62,1675357,0
+SA.US,D,20250912,000000,18.83,19.01,18.5064,18.83,1532829,0
+SA.US,D,20250915,000000,19.23,20.44,19.1852,20.28,2760625,0
+SA.US,D,20250916,000000,20.37,20.4312,19.435,19.44,1600517,0
+SA.US,D,20250917,000000,19.0025,19.99,18.99,19.24,1270192,0
+SA.US,D,20250918,000000,19.1501,19.18,18.512,19.11,999740,0
+SA.US,D,20250919,000000,19.25,20.27,19.23,20.15,7837864,0
+SA.US,D,20250922,000000,20.89,22.05,20.5859,21.92,2898708,0
+SA.US,D,20250923,000000,22.15,22.74,21.74,21.89,1869916,0
+SA.US,D,20250924,000000,22,22.07,21.1,21.2,942983,0
+SA.US,D,20250925,000000,21.295,21.7299,21.21,21.57,1501387,0
+SA.US,D,20250926,000000,21.645,22.1,21.47,21.9,1341163,0
+SA.US,D,20250929,000000,22.6,23.76,22.14,23.69,3013210,0
+SA.US,D,20250930,000000,23.34,24.19,23.035,24.15,2245310,0
+SA.US,D,20251001,000000,24.465,25.42,24.35,24.98,1752673,0
+SA.US,D,20251002,000000,25.34,25.45,23.68,24.85,1767256,0
+SA.US,D,20251003,000000,24.85,25.22,23.29,24.2,3075892,0
+SA.US,D,20251006,000000,24.62,25.08,24.52,24.72,1232877,0
+SA.US,D,20251007,000000,24.73,25.2,24.355,24.56,1216172,0
+SA.US,D,20251008,000000,25.18,25.425,24.6501,25.12,2566162,0
+SA.US,D,20251009,000000,25.42,25.65,23.4,23.94,2541478,0
+SA.US,D,20251010,000000,24.3,25.02,24.05,24.55,1376635,0
+SA.US,D,20251013,000000,25.635,26.74,25.48,26.35,1313657,0
+SA.US,D,20251014,000000,25.995,26.72,25.682,26.14,986509,0
+SA.US,D,20251015,000000,26.64,27.94,26.53,27.85,1302841,0
+SA.US,D,20251016,000000,28.25,29.31,27.91,28.95,1683852,0
+SA.US,D,20251017,000000,28.08,28.18,25.78,26.22,1738580,0
+SA.US,D,20251020,000000,26.84,26.84,26,26.59,1233310,0
+SA.US,D,20251021,000000,24.42,24.52,22.84,23.46,1853999,0
+SA.US,D,20251022,000000,22.3,23.71,22.3,23.5,1249796,0
+SA.US,D,20251023,000000,24.195,24.195,23.25,23.51,840251,0
+SA.US,D,20251024,000000,23.18,24.046,23.12,23.54,683371,0
+SA.US,D,20251027,000000,22.77,23.3,21.69,22.39,1165523,0
+SA.US,D,20251028,000000,21.73,23.21,21.6703,23,837380,0
+SA.US,D,20251029,000000,23.78,24.2399,23.24,23.45,1100603,0
+SA.US,D,20251030,000000,23.54,24.0222,23.4,23.86,577573,0
+SA.US,D,20251031,000000,23.91,24.16,23.26,23.83,627366,0
+SA.US,D,20251103,000000,23.7379,24.11,22.832,23.49,696299,0
+SA.US,D,20251104,000000,22.82,22.82,22.01,22.09,706036,0
+SA.US,D,20251105,000000,22.62,22.85,22,22.36,739821,0
+SA.US,D,20251106,000000,22.48,23,22.23,22.31,565998,0
+SA.US,D,20251107,000000,22.31,22.83,22.02,22.79,574474,0
+SA.US,D,20251110,000000,23.76,24.54,23.45,24.24,743740,0
+SA.US,D,20251111,000000,24.25,24.43,23.71,23.98,553355,0
+SA.US,D,20251112,000000,24.1,25.43,23.821,24.97,917349,0
+SA.US,D,20251113,000000,24.98,25.085,22.81,23.27,1558084,0
+SA.US,D,20251114,000000,22.11,23.99,22.11,23.79,999971,0
+SA.US,D,20251117,000000,23.31,24.1,23.29,23.83,778296,0
+SA.US,D,20251118,000000,23.96,24.65,23.71,24.48,691946,0
+SA.US,D,20251119,000000,24.82,25.695,24.703,25.24,998200,0
+SA.US,D,20251120,000000,25.55,26,23.94,23.98,936501,0
+SA.US,D,20251121,000000,23.62,24.555,23.505,23.56,1669000,0
+SA.US,D,20251124,000000,23.64,25.15,23.64,25.02,938878,0
+SA.US,D,20251125,000000,25.05,25.5795,24.84,25.17,1040299,0
+SA.US,D,20251126,000000,25.55,26.88,25.48,26.78,1032228,0
+SA.US,D,20251128,000000,27.38,28.08,27.06,27.93,795395,0
+SA.US,D,20251201,000000,28.61,28.65,27.6101,28.16,881406,0
+SA.US,D,20251202,000000,28.44,29.3099,27.99,29.23,1215436,0
+SA.US,D,20251203,000000,29.49,29.83,29.1,29.53,715210,0
+SA.US,D,20251204,000000,29.13,30.7202,29.05,30.66,1223276,0
+SA.US,D,20251205,000000,31.15,31.35,29.69,29.94,1652415,0
+SA.US,D,20251208,000000,30.125,30.19,28.56,28.62,914842,0
+SA.US,D,20251209,000000,28.78,29.68,28.74,29.3,971279,0
+SA.US,D,20251210,000000,29.28,29.31,27.78,29.03,1056173,0
+SA.US,D,20251211,000000,29.41,30.525,28.88,30.31,1443099,0
+SA.US,D,20251212,000000,31.08,31.19,29.2201,29.87,747642,0
+SA.US,D,20251215,000000,30.39,30.465,28.19,28.54,1122208,0
+SA.US,D,20251216,000000,28.84,29.55,28.43,29.21,822084,0
+SA.US,D,20251217,000000,29.5,30.13,28.9,29.18,793560,0
+SA.US,D,20251218,000000,29.125,30,28.31,28.45,1345854,0
+SA.US,D,20251219,000000,28.51,29.95,28.47,29.58,2558591,0
+SA.US,D,20251222,000000,30.55,31.22,30.21,30.93,1278257,0
+SA.US,D,20251223,000000,31.09,31.87,30.26,31.69,1101327,0
+SA.US,D,20251224,000000,31.68,31.69,30.3377,30.96,518536,0
+SA.US,D,20251226,000000,31.4,31.57,30.7,31.14,628570,0
+SA.US,D,20251229,000000,29.415,30.575,29.13,29.69,1308305,0
+SA.US,D,20251230,000000,30.49,30.817,29.57,30.29,714393,0
+SA.US,D,20251231,000000,29.915,30.715,29.56,29.59,795403,0
+SA.US,D,20260102,000000,30.3,30.43,28.62,29.83,640918,0
+SA.US,D,20260105,000000,30.88,32.52,30.37,30.91,1495183,0
+SA.US,D,20260106,000000,31.39,31.99,31.12,31.97,1577864,0
+SA.US,D,20260107,000000,30.9,31.75,29.66,31.75,1638766,0
+SA.US,D,20260108,000000,30.865,31.7,30.64,31.22,1352892,0
+SA.US,D,20260109,000000,31.405,31.67,30.48,30.86,732662,0
+SA.US,D,20260112,000000,32.01,32.29,31.19,31.2,990757,0
+SA.US,D,20260113,000000,31.27,31.76,30.7,31.13,867762,0
+SA.US,D,20260114,000000,31.68,32.03,30.79,31.39,1264185,0
+SA.US,D,20260115,000000,30.91,31.748867,30.64,31.32,890953,0
+SA.US,D,20260116,000000,31.09,31.39,30.04,30.86,988833,0
+SA.US,D,20260120,000000,32.29,33.155,31.75,33.03,1406913,0
+SA.US,D,20260121,000000,34.18,34.64,32.21,32.74,1565808,0
+SA.US,D,20260122,000000,32.73,37.22,32.6,36.94,1917207,0
+SA.US,D,20260123,000000,37.51,37.99,35.78,36.37,1554027,0
+SA.US,D,20260126,000000,37.71,37.99,33.77,33.77,2275904,0
+SA.US,D,20260127,000000,34.26,34.4,32.48,34.31,1179209,0
+SA.US,D,20260128,000000,34.8,34.91,33.35,34.64,1099512,0
+SA.US,D,20260129,000000,35.51,35.655,31.81,33.54,2895888,0
+SA.US,D,20260130,000000,30.55,31.67,28.13,28.26,2088279,0
+SA.US,D,20260202,000000,28.09,29.24,27.41,27.81,1422254,0
+SA.US,D,20260203,000000,30.15,30.75,28.48,29.64,1467381,0
+SA.US,D,20260204,000000,30.69,30.69,28.24,29.56,1100239,0
+SA.US,D,20260205,000000,28.12,29.4699,27.51,28.1,1600667,0
+SA.US,D,20260206,000000,28.91,30.33,28.91,30,779192,0
+SA.US,D,20260209,000000,30.97,32.6,30.65,32.54,851119,0
+SA.US,D,20260210,000000,32.41,33.13,31.87,32.91,716460,0
+SA.US,D,20260211,000000,34.08,34.7,32.405,34.38,740121,0
+SA.US,D,20260212,000000,33.77,34.56,31.68,31.7,1172234,0
+SA.US,D,20260213,000000,32.2,34.6,32.03,34.01,1402739,0
+SA.US,D,20260217,000000,31.73,33.09,30.6401,32.75,1285211,0
+SA.US,D,20260218,000000,33.055,33.62,32.65,33.06,740302,0
diff --git a/daily/us/nyse stocks/2/schw.us.txt b/daily/us/nyse stocks/2/schw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d6680c8f8c47b05ed8d20b6aebef177b843aa7f
--- /dev/null
+++ b/daily/us/nyse stocks/2/schw.us.txt	
@@ -0,0 +1,9225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHW.US,D,19890630,000000,0.190866,0.190866,0.182223,0.190866,2379417.3872507,0
+SCHW.US,D,19890703,000000,0.190866,0.199409,0.190866,0.199409,1349913.4708658,0
+SCHW.US,D,19890705,000000,0.199409,0.208169,0.199409,0.208169,1313141.2575329,0
+SCHW.US,D,19890706,000000,0.208169,0.216821,0.208169,0.216821,4737832.7480953,0
+SCHW.US,D,19890707,000000,0.216821,0.216821,0.216821,0.216821,5945921.4941852,0
+SCHW.US,D,19890710,000000,0.216821,0.225572,0.216821,0.225572,2458205.7617993,0
+SCHW.US,D,19890711,000000,0.225572,0.225572,0.225572,0.225572,1654563.9377899,0
+SCHW.US,D,19890712,000000,0.225572,0.225572,0.225572,0.225572,1365671.5493889,0
+SCHW.US,D,19890713,000000,0.225572,0.225572,0.225572,0.225572,1570520.5159885,0
+SCHW.US,D,19890714,000000,0.225572,0.225572,0.216821,0.225572,3766102.0624158,0
+SCHW.US,D,19890717,000000,0.225572,0.234214,0.225572,0.225572,2510735.0446217,0
+SCHW.US,D,19890718,000000,0.234214,0.243055,0.234214,0.243055,2132548.2233009,0
+SCHW.US,D,19890719,000000,0.268782,0.268782,0.243055,0.260368,6765329.468987,0
+SCHW.US,D,19890720,000000,0.268782,0.268782,0.268782,0.268782,6003701.788126,0
+SCHW.US,D,19890721,000000,0.268782,0.268782,0.260368,0.260368,2064267.9251909,0
+SCHW.US,D,19890724,000000,0.260368,0.260368,0.251408,0.260368,1728100.2921866,0
+SCHW.US,D,19890725,000000,0.251408,0.260368,0.251408,0.260368,1581027.5833933,0
+SCHW.US,D,19890726,000000,0.260368,0.260368,0.251408,0.260368,966480.68359495,0
+SCHW.US,D,19890727,000000,0.260368,0.268782,0.260368,0.268782,2416185.564449,0
+SCHW.US,D,19890728,000000,0.268782,0.277623,0.260368,0.277623,4596009.0323531,0
+SCHW.US,D,19890731,000000,0.277623,0.286125,0.277623,0.286125,3162053.1487193,0
+SCHW.US,D,19890801,000000,0.295035,0.295035,0.286125,0.286125,8036453.5562705,0
+SCHW.US,D,19890802,000000,0.286125,0.295035,0.286125,0.286125,3309126.8665464,0
+SCHW.US,D,19890803,000000,0.286125,0.286125,0.277623,0.286125,1990726.5256259,0
+SCHW.US,D,19890804,000000,0.286125,0.286125,0.268782,0.277623,2164063.3713136,0
+SCHW.US,D,19890807,000000,0.277623,0.286125,0.277623,0.277623,2484468.88966,0
+SCHW.US,D,19890808,000000,0.277623,0.277623,0.277623,0.277623,1071529.1589034,0
+SCHW.US,D,19890809,000000,0.277623,0.277623,0.277623,0.277623,1623050.8078445,0
+SCHW.US,D,19890810,000000,0.277623,0.277623,0.268782,0.277623,2253355.7861661,0
+SCHW.US,D,19890811,000000,0.277623,0.277623,0.260368,0.268782,3829131.3494075,0
+SCHW.US,D,19890814,000000,0.268782,0.268782,0.268782,0.268782,1260621.0560133,0
+SCHW.US,D,19890815,000000,0.268782,0.268782,0.260368,0.268782,3629531.3758591,0
+SCHW.US,D,19890816,000000,0.268782,0.268782,0.260368,0.260368,2536996.1544152,0
+SCHW.US,D,19890817,000000,0.260368,0.260368,0.260368,0.260368,2211335.5888158,0
+SCHW.US,D,19890818,000000,0.260368,0.260368,0.260368,0.260368,1108295.3180344,0
+SCHW.US,D,19890821,000000,0.260368,0.260368,0.260368,0.260368,1323651.3520387,0
+SCHW.US,D,19890822,000000,0.260368,0.260368,0.251408,0.251408,2778616.3253139,0
+SCHW.US,D,19890823,000000,0.251408,0.260368,0.251408,0.260368,1265871.0580979,0
+SCHW.US,D,19890824,000000,0.268782,0.277623,0.268782,0.277623,2715584.0112212,0
+SCHW.US,D,19890825,000000,0.277623,0.286125,0.277623,0.277623,6655021.9102911,0
+SCHW.US,D,19890828,000000,0.277623,0.286125,0.277623,0.277623,3708319.7504077,0
+SCHW.US,D,19890829,000000,0.277623,0.277623,0.268782,0.277623,3813372.2618507,0
+SCHW.US,D,19890830,000000,0.277623,0.277623,0.277623,0.277623,477984.28551091,0
+SCHW.US,D,19890831,000000,0.277623,0.277623,0.277623,0.277623,1250113.9886085,0
+SCHW.US,D,19890901,000000,0.268782,0.277623,0.268782,0.268782,2038000.7611955,0
+SCHW.US,D,19890905,000000,0.277623,0.277623,0.277623,0.277623,661829.20763714,0
+SCHW.US,D,19890906,000000,0.277623,0.277623,0.268782,0.277623,2169317.4095329,0
+SCHW.US,D,19890907,000000,0.277623,0.277623,0.268782,0.277623,1423448.8162289,0
+SCHW.US,D,19890908,000000,0.277623,0.277623,0.277623,0.277623,425460.04785671,0
+SCHW.US,D,19890911,000000,0.277623,0.277623,0.268782,0.268782,451718.13054921,0
+SCHW.US,D,19890912,000000,0.277623,0.277623,0.268782,0.277623,1596784.6528829,0
+SCHW.US,D,19890913,000000,0.277623,0.277623,0.268782,0.268782,761620.61762534,0
+SCHW.US,D,19890914,000000,0.268782,0.268782,0.251408,0.260368,2836394.6011874,0
+SCHW.US,D,19890915,000000,0.260368,0.260368,0.251408,0.251408,2358411.3247102,0
+SCHW.US,D,19890918,000000,0.260368,0.260368,0.251408,0.251408,1701839.1823933,0
+SCHW.US,D,19890919,000000,0.251408,0.260368,0.251408,0.260368,1922442.1913812,0
+SCHW.US,D,19890920,000000,0.260368,0.260368,0.260368,0.260368,588288.81710589,0
+SCHW.US,D,19890921,000000,0.260368,0.260368,0.260368,0.260368,1412946.7939923,0
+SCHW.US,D,19890922,000000,0.260368,0.260368,0.260368,0.260368,493742.36403409,0
+SCHW.US,D,19890925,000000,0.260368,0.260368,0.260368,0.260368,220611.08125725,0
+SCHW.US,D,19890926,000000,0.260368,0.260368,0.251408,0.251408,5993197.7478221,0
+SCHW.US,D,19890927,000000,0.251408,0.251408,0.243055,0.251408,3193570.3147994,0
+SCHW.US,D,19890928,000000,0.243055,0.243055,0.234214,0.243055,1670324.0343804,0
+SCHW.US,D,19890929,000000,0.243055,0.243055,0.243055,0.243055,913950.39173885,0
+SCHW.US,D,19891002,000000,0.251408,0.251408,0.243055,0.243055,2006488.6402836,0
+SCHW.US,D,19891003,000000,0.243055,0.260368,0.243055,0.260368,1691332.1149883,0
+SCHW.US,D,19891004,000000,0.260368,0.260368,0.260368,0.260368,1381431.6459794,0
+SCHW.US,D,19891005,000000,0.260368,0.260368,0.260368,0.260368,2332146.1787821,0
+SCHW.US,D,19891006,000000,0.260368,0.260368,0.260368,0.260368,1953962.3845622,0
+SCHW.US,D,19891009,000000,0.260368,0.260368,0.260368,0.260368,698593.34870086,0
+SCHW.US,D,19891010,000000,0.260368,0.260368,0.251408,0.251408,1076778.1519543,0
+SCHW.US,D,19891011,000000,0.251408,0.251408,0.251408,0.251408,934961.49944764,0
+SCHW.US,D,19891012,000000,0.251408,0.251408,0.243055,0.243055,693342.33758254,0
+SCHW.US,D,19891013,000000,0.251408,0.251408,0.225572,0.225572,2757604.2085715,0
+SCHW.US,D,19891016,000000,0.208169,0.216821,0.208169,0.216821,8750800.9473599,0
+SCHW.US,D,19891017,000000,0.225572,0.225572,0.208169,0.216821,5641272.0362948,0
+SCHW.US,D,19891018,000000,0.208169,0.216821,0.208169,0.216821,982232.70791623,0
+SCHW.US,D,19891019,000000,0.216821,0.225572,0.216821,0.225572,1612544.7494734,0
+SCHW.US,D,19891020,000000,0.225572,0.243055,0.225572,0.243055,1628297.7828283,0
+SCHW.US,D,19891023,000000,0.243055,0.243055,0.234214,0.243055,1770120.4895369,0
+SCHW.US,D,19891024,000000,0.243055,0.243055,0.234214,0.234214,2326895.1676638,0
+SCHW.US,D,19891025,000000,0.234214,0.234214,0.234214,0.234214,346669.6552408,0
+SCHW.US,D,19891026,000000,0.234214,0.234214,0.225572,0.225572,3424682.4092596,0
+SCHW.US,D,19891027,000000,0.225572,0.225572,0.216821,0.216821,7852611.6612451,0
+SCHW.US,D,19891030,000000,0.225572,0.225572,0.225572,0.225572,756371.62457432,0
+SCHW.US,D,19891031,000000,0.225572,0.225572,0.225572,0.225572,1896181.0815878,0
+SCHW.US,D,19891101,000000,0.234214,0.234214,0.225572,0.225572,231113.10349387,0
+SCHW.US,D,19891102,000000,0.234214,0.234214,0.225572,0.225572,420208.02770476,0
+SCHW.US,D,19891103,000000,0.225572,0.225572,0.225572,0.225572,472731.25632531,0
+SCHW.US,D,19891106,000000,0.225572,0.225572,0.216821,0.216821,1029507.9525194,0
+SCHW.US,D,19891107,000000,0.216821,0.225572,0.216821,0.225572,1491734.1595072,0
+SCHW.US,D,19891108,000000,0.225572,0.234214,0.216821,0.225572,1454965.9823089,0
+SCHW.US,D,19891109,000000,0.225572,0.234214,0.225572,0.234214,1749112.4089292,0
+SCHW.US,D,19891110,000000,0.234214,0.243055,0.234214,0.234214,1244858.9413555,0
+SCHW.US,D,19891113,000000,0.234214,0.234214,0.234214,0.234214,456974.18683578,0
+SCHW.US,D,19891114,000000,0.234214,0.243055,0.234214,0.234214,1617794.751558,0
+SCHW.US,D,19891115,000000,0.234214,0.243055,0.234214,0.234214,1864666.9426087,0
+SCHW.US,D,19891116,000000,0.234214,0.234214,0.234214,0.234214,2536996.1544152,0
+SCHW.US,D,19891117,000000,0.234214,0.234214,0.234214,0.234214,168083.81650208,0
+SCHW.US,D,19891120,000000,0.225572,0.234214,0.225572,0.225572,556772.66005952,0
+SCHW.US,D,19891121,000000,0.225572,0.234214,0.225572,0.225572,1118801.3764056,0
+SCHW.US,D,19891122,000000,0.225572,0.225572,0.225572,0.225572,367679.75391594,0
+SCHW.US,D,19891124,000000,0.225572,0.234214,0.225572,0.225572,877181.20550687,0
+SCHW.US,D,19891127,000000,0.225572,0.225572,0.216821,0.225572,2846899.650525,0
+SCHW.US,D,19891128,000000,0.225572,0.225572,0.225572,0.225572,1843655.8348999,0
+SCHW.US,D,19891129,000000,0.225572,0.225572,0.225572,0.225572,2011737.6333347,0
+SCHW.US,D,19891130,000000,0.225572,0.225572,0.216821,0.216821,1239610.9573381,0
+SCHW.US,D,19891201,000000,0.216821,0.216821,0.216821,0.216821,7568972.3020298,0
+SCHW.US,D,19891204,000000,0.216821,0.225572,0.216821,0.225572,730108.49671358,0
+SCHW.US,D,19891205,000000,0.225572,0.243055,0.225572,0.234214,3718829.8449135,0
+SCHW.US,D,19891206,000000,0.234214,0.251408,0.234214,0.251408,2673564.8229045,0
+SCHW.US,D,19891207,000000,0.251408,0.260368,0.251408,0.260368,1995980.5638451,0
+SCHW.US,D,19891208,000000,0.260368,0.260368,0.251408,0.260368,1423448.8162289,0
+SCHW.US,D,19891211,000000,0.260368,0.260368,0.251408,0.251408,588288.81710589,0
+SCHW.US,D,19891212,000000,0.251408,0.251408,0.243055,0.251408,1906686.1309254,0
+SCHW.US,D,19891213,000000,0.251408,0.260368,0.251408,0.260368,1880425.0211319,0
+SCHW.US,D,19891214,000000,0.260368,0.260368,0.260368,0.260368,698593.34870086,0
+SCHW.US,D,19891215,000000,0.260368,0.260368,0.251408,0.260368,835155.96298833,0
+SCHW.US,D,19891218,000000,0.260368,0.260368,0.251408,0.251408,1764871.4964859,0
+SCHW.US,D,19891219,000000,0.243055,0.243055,0.234214,0.243055,2736596.1279636,0
+SCHW.US,D,19891220,000000,0.243055,0.243055,0.243055,0.243055,887682.21870984,0
+SCHW.US,D,19891221,000000,0.243055,0.243055,0.243055,0.243055,236368.15074678,0
+SCHW.US,D,19891222,000000,0.243055,0.243055,0.243055,0.243055,1659818.9850429,0
+SCHW.US,D,19891226,000000,0.243055,0.243055,0.243055,0.243055,246870.1729834,0
+SCHW.US,D,19891227,000000,0.243055,0.243055,0.243055,0.243055,173335.83665405,0
+SCHW.US,D,19891228,000000,0.243055,0.243055,0.234214,0.243055,1113547.3381864,0
+SCHW.US,D,19891229,000000,0.243055,0.243055,0.243055,0.243055,1139807.4389462,0
+SCHW.US,D,19900102,000000,0.243055,0.251408,0.243055,0.251408,577779.73163372,0
+SCHW.US,D,19900103,000000,0.251408,0.260368,0.251408,0.260368,1848910.8821529,0
+SCHW.US,D,19900104,000000,0.260368,0.260368,0.260368,0.260368,971729.67664596,0
+SCHW.US,D,19900105,000000,0.260368,0.260368,0.260368,0.260368,1638804.8502332,0
+SCHW.US,D,19900108,000000,0.260368,0.268782,0.260368,0.260368,2132548.2233009,0
+SCHW.US,D,19900109,000000,0.268782,0.268782,0.260368,0.260368,2647296.6498756,0
+SCHW.US,D,19900110,000000,0.260368,0.260368,0.260368,0.260368,467478.2271397,0
+SCHW.US,D,19900111,000000,0.260368,0.260368,0.260368,0.260368,315150.47109349,0
+SCHW.US,D,19900112,000000,0.260368,0.260368,0.251408,0.251408,2484468.88966,0
+SCHW.US,D,19900115,000000,0.251408,0.251408,0.243055,0.243055,4223073.2221506,0
+SCHW.US,D,19900116,000000,0.243055,0.251408,0.234214,0.251408,2379417.3872507,0
+SCHW.US,D,19900117,000000,0.251408,0.260368,0.251408,0.251408,1932950.2678198,0
+SCHW.US,D,19900118,000000,0.251408,0.251408,0.243055,0.251408,1213345.8114101,0
+SCHW.US,D,19900119,000000,0.251408,0.260368,0.251408,0.251408,1234353.892018,0
+SCHW.US,D,19900122,000000,0.260368,0.260368,0.251408,0.251408,1827900.7834777,0
+SCHW.US,D,19900123,000000,0.251408,0.251408,0.243055,0.243055,1675574.0364651,0
+SCHW.US,D,19900124,000000,0.243055,0.243055,0.243055,0.243055,583038.81502123,0
+SCHW.US,D,19900125,000000,0.243055,0.243055,0.243055,0.243055,399196.91999596,0
+SCHW.US,D,19900126,000000,0.243055,0.243055,0.234214,0.234214,8756053.9765455,0
+SCHW.US,D,19900129,000000,0.243055,0.243055,0.234214,0.234214,4947930.7077458,0
+SCHW.US,D,19900130,000000,0.234214,0.234214,0.234214,0.234214,2300633.0488366,0
+SCHW.US,D,19900131,000000,0.234214,0.234214,0.234214,0.234214,1544260.4152287,0
+SCHW.US,D,19900201,000000,0.234214,0.243055,0.234214,0.243055,2022246.7188069,0
+SCHW.US,D,19900202,000000,0.243055,0.243055,0.243055,0.243055,178588.86583966,0
+SCHW.US,D,19900205,000000,0.234214,0.243055,0.234214,0.243055,724853.44946066,0
+SCHW.US,D,19900206,000000,0.243055,0.243055,0.243055,0.243055,740611.52798385,0
+SCHW.US,D,19900207,000000,0.243055,0.243055,0.243055,0.243055,661829.20763714,0
+SCHW.US,D,19900208,000000,0.243055,0.251408,0.243055,0.251408,414951.97141818,0
+SCHW.US,D,19900209,000000,0.251408,0.260368,0.251408,0.260368,1523249.3075199,0
+SCHW.US,D,19900212,000000,0.251408,0.260368,0.251408,0.260368,1449712.9531233,0
+SCHW.US,D,19900213,000000,0.260368,0.260368,0.260368,0.260368,1066276.1297177,0
+SCHW.US,D,19900214,000000,0.260368,0.268782,0.260368,0.260368,5709558.3886067,0
+SCHW.US,D,19900215,000000,0.260368,0.268782,0.260368,0.260368,1859411.8953558,0
+SCHW.US,D,19900216,000000,0.268782,0.268782,0.268782,0.268782,2720838.0494404,0
+SCHW.US,D,19900220,000000,0.268782,0.268782,0.260368,0.260368,1250113.9886085,0
+SCHW.US,D,19900221,000000,0.260368,0.260368,0.260368,0.260368,1003242.8065914,0
+SCHW.US,D,19900222,000000,0.260368,0.268782,0.260368,0.268782,3556000.0666306,0
+SCHW.US,D,19900223,000000,0.268782,0.268782,0.260368,0.268782,971729.67664596,0
+SCHW.US,D,19900226,000000,0.260368,0.268782,0.260368,0.268782,1150314.506351,0
+SCHW.US,D,19900227,000000,0.260368,0.260368,0.260368,0.260368,562026.69827879,0
+SCHW.US,D,19900228,000000,0.260368,0.268782,0.260368,0.268782,1407690.7377057,0
+SCHW.US,D,19900301,000000,0.268782,0.286125,0.268782,0.277623,3393167.2612469,0
+SCHW.US,D,19900302,000000,0.286125,0.295035,0.286125,0.286125,11529420.299775,0
+SCHW.US,D,19900305,000000,0.286125,0.286125,0.286125,0.286125,5431169.0314761,0
+SCHW.US,D,19900306,000000,0.286125,0.312249,0.286125,0.312249,4475199.4514205,0
+SCHW.US,D,19900307,000000,0.312249,0.312249,0.303508,0.303508,7022701.664207,0
+SCHW.US,D,19900308,000000,0.303508,0.312249,0.303508,0.312249,3167305.1688714,0
+SCHW.US,D,19900309,000000,0.312249,0.312249,0.303508,0.303508,4207316.1526611,0
+SCHW.US,D,19900312,000000,0.303508,0.312249,0.303508,0.303508,4527727.7252094,0
+SCHW.US,D,19900313,000000,0.303508,0.312249,0.303508,0.312249,2946700.1418161,0
+SCHW.US,D,19900314,000000,0.312249,0.312249,0.303508,0.303508,5609758.9063493,0
+SCHW.US,D,19900315,000000,0.303508,0.303508,0.303508,0.303508,4926920.6090707,0
+SCHW.US,D,19900316,000000,0.303508,0.303508,0.303508,0.303508,1901437.1378743,0
+SCHW.US,D,19900319,000000,0.303508,0.303508,0.295035,0.295035,3540237.9519729,0
+SCHW.US,D,19900320,000000,0.295035,0.303508,0.295035,0.303508,2936191.0563438,0
+SCHW.US,D,19900321,000000,0.295035,0.303508,0.295035,0.303508,2463460.8090522,0
+SCHW.US,D,19900322,000000,0.303508,0.303508,0.295035,0.295035,2489722.9278793,0
+SCHW.US,D,19900323,000000,0.295035,0.303508,0.295035,0.295035,2284869.9251452,0
+SCHW.US,D,19900326,000000,0.295035,0.303508,0.295035,0.303508,1024253.9143001,0
+SCHW.US,D,19900327,000000,0.303508,0.303508,0.303508,0.303508,619806.99221955,0
+SCHW.US,D,19900328,000000,0.303508,0.303508,0.303508,0.303508,2867909.7492,0
+SCHW.US,D,19900329,000000,0.303508,0.303508,0.295035,0.295035,514752.46270925,0
+SCHW.US,D,19900330,000000,0.303508,0.303508,0.295035,0.303508,1024253.9143001,0
+SCHW.US,D,19900402,000000,0.295035,0.295035,0.295035,0.295035,3881658.6141627,0
+SCHW.US,D,19900403,000000,0.295035,0.295035,0.286125,0.295035,9029192.3225579,0
+SCHW.US,D,19900404,000000,0.295035,0.303508,0.295035,0.303508,2437197.6811915,0
+SCHW.US,D,19900405,000000,0.303508,0.303508,0.303508,0.303508,2190326.4991743,0
+SCHW.US,D,19900406,000000,0.303508,0.303508,0.303508,0.303508,1097787.2415959,0
+SCHW.US,D,19900409,000000,0.303508,0.303508,0.295035,0.295035,2179820.4408032,0
+SCHW.US,D,19900410,000000,0.295035,0.303508,0.295035,0.303508,425460.04785671,0
+SCHW.US,D,19900411,000000,0.303508,0.303508,0.295035,0.303508,2337399.2079678,0
+SCHW.US,D,19900412,000000,0.303508,0.303508,0.295035,0.295035,588288.81710589,0
+SCHW.US,D,19900416,000000,0.303508,0.303508,0.295035,0.295035,1118801.3764056,0
+SCHW.US,D,19900417,000000,0.295035,0.295035,0.295035,0.295035,562026.69827879,0
+SCHW.US,D,19900418,000000,0.295035,0.295035,0.277623,0.277623,1686078.0767691,0
+SCHW.US,D,19900419,000000,0.268782,0.277623,0.260368,0.268782,8903124.6672715,0
+SCHW.US,D,19900420,000000,0.268782,0.277623,0.268782,0.268782,6607749.6927887,0
+SCHW.US,D,19900423,000000,0.268782,0.268782,0.268782,0.268782,2059013.8869716,0
+SCHW.US,D,19900424,000000,0.268782,0.277623,0.268782,0.268782,1833151.794596,0
+SCHW.US,D,19900425,000000,0.268782,0.277623,0.268782,0.277623,777378.69614852,0
+SCHW.US,D,19900426,000000,0.268782,0.268782,0.260368,0.268782,1570520.5159885,0
+SCHW.US,D,19900427,000000,0.268782,0.268782,0.260368,0.268782,1286884.183874,0
+SCHW.US,D,19900430,000000,0.268782,0.268782,0.268782,0.268782,435961.06105968,0
+SCHW.US,D,19900501,000000,0.260368,0.277623,0.260368,0.268782,2158811.3511617,0
+SCHW.US,D,19900502,000000,0.268782,0.268782,0.268782,0.268782,583038.81502123,0
+SCHW.US,D,19900503,000000,0.268782,0.277623,0.268782,0.277623,1817390.6889719,0
+SCHW.US,D,19900504,000000,0.277623,0.277623,0.277623,0.277623,4296611.5946145,0
+SCHW.US,D,19900507,000000,0.277623,0.286125,0.277623,0.286125,1223847.8336467,0
+SCHW.US,D,19900508,000000,0.286125,0.286125,0.277623,0.277623,1696582.117073,0
+SCHW.US,D,19900509,000000,0.277623,0.277623,0.277623,0.277623,740611.52798385,0
+SCHW.US,D,19900510,000000,0.277623,0.286125,0.277623,0.277623,5194801.8897629,0
+SCHW.US,D,19900511,000000,0.286125,0.295035,0.286125,0.295035,4170547.9754627,0
+SCHW.US,D,19900514,000000,0.295035,0.303508,0.295035,0.295035,2825885.5157152,0
+SCHW.US,D,19900515,000000,0.295035,0.295035,0.295035,0.295035,1754361.4019801,0
+SCHW.US,D,19900516,000000,0.295035,0.295035,0.286125,0.286125,2195579.52836,0
+SCHW.US,D,19900517,000000,0.286125,0.295035,0.286125,0.295035,1024253.9143001,0
+SCHW.US,D,19900518,000000,0.295035,0.295035,0.286125,0.286125,866680.1923039,0
+SCHW.US,D,19900521,000000,0.286125,0.295035,0.286125,0.286125,3529730.884568,0
+SCHW.US,D,19900522,000000,0.295035,0.295035,0.277623,0.295035,1917194.2073638,0
+SCHW.US,D,19900523,000000,0.295035,0.295035,0.286125,0.286125,1896181.0815878,0
+SCHW.US,D,19900524,000000,0.286125,0.286125,0.286125,0.286125,1670324.0343804,0
+SCHW.US,D,19900525,000000,0.286125,0.286125,0.277623,0.277623,572531.74761635,0
+SCHW.US,D,19900529,000000,0.277623,0.277623,0.277623,0.277623,1255368.0268277,0
+SCHW.US,D,19900530,000000,0.277623,0.277623,0.277623,0.277623,2085273.9877314,0
+SCHW.US,D,19900531,000000,0.277623,0.277623,0.277623,0.277623,2925689.0341072,0
+SCHW.US,D,19900601,000000,0.277623,0.286125,0.277623,0.286125,4942678.6875939,0
+SCHW.US,D,19900604,000000,0.286125,0.286125,0.286125,0.286125,1234353.892018,0
+SCHW.US,D,19900605,000000,0.286125,0.295035,0.286125,0.286125,1995980.5638451,0
+SCHW.US,D,19900606,000000,0.286125,0.286125,0.286125,0.286125,388689.85259109,0
+SCHW.US,D,19900607,000000,0.286125,0.286125,0.286125,0.286125,294143.39951929,0
+SCHW.US,D,19900608,000000,0.286125,0.286125,0.286125,0.286125,267879.26262489,0
+SCHW.US,D,19900611,000000,0.277623,0.277623,0.268782,0.277623,5930165.4337294,0
+SCHW.US,D,19900612,000000,0.277623,0.277623,0.268782,0.277623,961220.59117379,0
+SCHW.US,D,19900613,000000,0.277623,0.277623,0.277623,0.277623,698593.34870086,0
+SCHW.US,D,19900614,000000,0.268782,0.277623,0.268782,0.268782,541019.6267046,0
+SCHW.US,D,19900615,000000,0.277623,0.277623,0.268782,0.268782,667081.2277891,0
+SCHW.US,D,19900618,000000,0.277623,0.277623,0.268782,0.268782,730108.49671358,0
+SCHW.US,D,19900619,000000,0.268782,0.268782,0.268782,0.268782,1071529.1589034,0
+SCHW.US,D,19900620,000000,0.268782,0.268782,0.268782,0.268782,530517.60446797,0
+SCHW.US,D,19900621,000000,0.268782,0.268782,0.268782,0.268782,2552753.2239047,0
+SCHW.US,D,19900622,000000,0.268782,0.277623,0.268782,0.277623,1843655.8348999,0
+SCHW.US,D,19900625,000000,0.277623,0.277623,0.277623,0.277623,766879.70101286,0
+SCHW.US,D,19900626,000000,0.277623,0.277623,0.277623,0.277623,1570520.5159885,0
+SCHW.US,D,19900627,000000,0.277623,0.277623,0.277623,0.277623,241618.15283144,0
+SCHW.US,D,19900628,000000,0.277623,0.286125,0.277623,0.277623,1092538.2485449,0
+SCHW.US,D,19900629,000000,0.286125,0.286125,0.268782,0.268782,3272356.6712808,0
+SCHW.US,D,19900702,000000,0.268782,0.277623,0.268782,0.268782,173335.83665405,0
+SCHW.US,D,19900703,000000,0.277623,0.277623,0.268782,0.268782,5688548.2899315,0
+SCHW.US,D,19900705,000000,0.268782,0.268782,0.260368,0.260368,1517995.2693007,0
+SCHW.US,D,19900706,000000,0.260368,0.260368,0.260368,0.260368,1470725.0698657,0
+SCHW.US,D,19900709,000000,0.260368,0.260368,0.260368,0.260368,892935.24789545,0
+SCHW.US,D,19900710,000000,0.260368,0.260368,0.243055,0.243055,4002467.1860616,0
+SCHW.US,D,19900711,000000,0.243055,0.243055,0.234214,0.243055,4028728.295855,0
+SCHW.US,D,19900712,000000,0.243055,0.260368,0.243055,0.260368,2248104.7750478,0
+SCHW.US,D,19900713,000000,0.260368,0.286125,0.260368,0.277623,8467159.5700772,0
+SCHW.US,D,19900716,000000,0.277623,0.286125,0.277623,0.286125,2820637.5316979,0
+SCHW.US,D,19900717,000000,0.286125,0.295035,0.286125,0.286125,6655021.9102911,0
+SCHW.US,D,19900718,000000,0.286125,0.286125,0.277623,0.277623,3556000.0666306,0
+SCHW.US,D,19900719,000000,0.277623,0.277623,0.268782,0.268782,3440440.4877828,0
+SCHW.US,D,19900720,000000,0.268782,0.277623,0.268782,0.268782,1318398.322853,0
+SCHW.US,D,19900723,000000,0.268782,0.268782,0.260368,0.268782,3513977.8512131,0
+SCHW.US,D,19900724,000000,0.260368,0.260368,0.260368,0.260368,2022246.7188069,0
+SCHW.US,D,19900725,000000,0.260368,0.268782,0.260368,0.268782,814146.87334684,0
+SCHW.US,D,19900726,000000,0.268782,0.268782,0.251408,0.251408,1670324.0343804,0
+SCHW.US,D,19900727,000000,0.251408,0.251408,0.251408,0.251408,1155569.553604,0
+SCHW.US,D,19900730,000000,0.251408,0.251408,0.251408,0.251408,409703.98740083,0
+SCHW.US,D,19900731,000000,0.251408,0.251408,0.243055,0.243055,1381431.6459794,0
+SCHW.US,D,19900801,000000,0.243055,0.251408,0.243055,0.251408,2043257.8265157,0
+SCHW.US,D,19900802,000000,0.251408,0.251408,0.243055,0.243055,1097787.2415959,0
+SCHW.US,D,19900803,000000,0.234214,0.243055,0.234214,0.243055,2647296.6498756,0
+SCHW.US,D,19900806,000000,0.234214,0.243055,0.234214,0.234214,3424682.4092596,0
+SCHW.US,D,19900807,000000,0.225572,0.234214,0.225572,0.234214,1743855.3436089,0
+SCHW.US,D,19900808,000000,0.234214,0.234214,0.234214,0.234214,787885.76355339,0
+SCHW.US,D,19900809,000000,0.234214,0.234214,0.234214,0.234214,1050518.0511946,0
+SCHW.US,D,19900810,000000,0.234214,0.234214,0.234214,0.234214,614551.94496665,0
+SCHW.US,D,19900813,000000,0.234214,0.234214,0.225572,0.234214,614551.94496665,0
+SCHW.US,D,19900814,000000,0.225572,0.225572,0.225572,0.225572,1019000.8851145,0
+SCHW.US,D,19900815,000000,0.234214,0.234214,0.225572,0.225572,546266.60168831,0
+SCHW.US,D,19900816,000000,0.225572,0.225572,0.225572,0.225572,2085273.9877314,0
+SCHW.US,D,19900817,000000,0.225572,0.225572,0.216821,0.216821,4984703.9301124,0
+SCHW.US,D,19900820,000000,0.216821,0.216821,0.216821,0.216821,1250113.9886085,0
+SCHW.US,D,19900821,000000,0.216821,0.216821,0.208169,0.216821,2684068.8632085,0
+SCHW.US,D,19900822,000000,0.216821,0.216821,0.199409,0.199409,1439205.8857184,0
+SCHW.US,D,19900823,000000,0.199409,0.199409,0.190866,0.190866,3225080.4176438,0
+SCHW.US,D,19900824,000000,0.190866,0.199409,0.190866,0.199409,976978.66969698,0
+SCHW.US,D,19900827,000000,0.208169,0.225572,0.208169,0.225572,1680829.083718,0
+SCHW.US,D,19900828,000000,0.225572,0.225572,0.225572,0.225572,693342.33758254,0
+SCHW.US,D,19900829,000000,0.225572,0.225572,0.225572,0.225572,456974.18683578,0
+SCHW.US,D,19900830,000000,0.225572,0.225572,0.225572,0.225572,372931.77406791,0
+SCHW.US,D,19900831,000000,0.225572,0.225572,0.225572,0.225572,231113.10349387,0
+SCHW.US,D,19900904,000000,0.225572,0.225572,0.216821,0.216821,709100.41610573,0
+SCHW.US,D,19900905,000000,0.216821,0.216821,0.216821,0.216821,136564.63235477,0
+SCHW.US,D,19900906,000000,0.216821,0.216821,0.216821,0.216821,152322.71087796,0
+SCHW.US,D,19900907,000000,0.216821,0.225572,0.216821,0.225572,131315.63930377,0
+SCHW.US,D,19900910,000000,0.225572,0.225572,0.225572,0.225572,288894.40646828,0
+SCHW.US,D,19900911,000000,0.225572,0.225572,0.225572,0.225572,420208.02770476,0
+SCHW.US,D,19900912,000000,0.225572,0.225572,0.225572,0.225572,267879.26262489,0
+SCHW.US,D,19900913,000000,0.225572,0.234214,0.225572,0.234214,950716.55086987,0
+SCHW.US,D,19900914,000000,0.234214,0.243055,0.234214,0.234214,1848910.8821529,0
+SCHW.US,D,19900917,000000,0.234214,0.243055,0.234214,0.243055,2484468.88966,0
+SCHW.US,D,19900918,000000,0.243055,0.243055,0.234214,0.234214,709100.41610573,0
+SCHW.US,D,19900919,000000,0.243055,0.243055,0.234214,0.234214,57775.248772515,0
+SCHW.US,D,19900920,000000,0.234214,0.243055,0.234214,0.234214,1512742.240115,0
+SCHW.US,D,19900921,000000,0.243055,0.243055,0.243055,0.243055,635561.03460812,0
+SCHW.US,D,19900924,000000,0.234214,0.234214,0.234214,0.234214,871929.18535491,0
+SCHW.US,D,19900925,000000,0.234214,0.234214,0.216821,0.216821,1665068.9871275,0
+SCHW.US,D,19900926,000000,0.208169,0.208169,0.199409,0.199409,1749112.4089292,0
+SCHW.US,D,19900927,000000,0.199409,0.199409,0.190866,0.199409,1171326.6230934,0
+SCHW.US,D,19900928,000000,0.199409,0.199409,0.199409,0.199409,751114.55925411,0
+SCHW.US,D,19901001,000000,0.208169,0.225572,0.208169,0.225572,1318398.322853,0
+SCHW.US,D,19901002,000000,0.234214,0.243055,0.234214,0.243055,1822641.7000902,0
+SCHW.US,D,19901003,000000,0.234214,0.234214,0.234214,0.234214,493742.36403409,0
+SCHW.US,D,19901004,000000,0.234214,0.234214,0.234214,0.234214,583038.81502123,0
+SCHW.US,D,19901005,000000,0.234214,0.234214,0.234214,0.234214,577779.73163372,0
+SCHW.US,D,19901008,000000,0.234214,0.234214,0.225572,0.234214,819400.9115661,0
+SCHW.US,D,19901009,000000,0.234214,0.234214,0.234214,0.234214,724853.44946066,0
+SCHW.US,D,19901010,000000,0.234214,0.234214,0.225572,0.225572,572531.74761635,0
+SCHW.US,D,19901011,000000,0.225572,0.225572,0.216821,0.225572,966480.68359495,0
+SCHW.US,D,19901012,000000,0.216821,0.225572,0.216821,0.216821,341420.66218979,0
+SCHW.US,D,19901015,000000,0.216821,0.225572,0.216821,0.216821,546266.60168831,0
+SCHW.US,D,19901016,000000,0.225572,0.225572,0.225572,0.225572,709100.41610573,0
+SCHW.US,D,19901017,000000,0.225572,0.225572,0.225572,0.225572,483236.30566288,0
+SCHW.US,D,19901018,000000,0.225572,0.225572,0.225572,0.225572,493742.36403409,0
+SCHW.US,D,19901019,000000,0.225572,0.234214,0.225572,0.234214,1355165.4910178,0
+SCHW.US,D,19901022,000000,0.225572,0.234214,0.225572,0.234214,698593.34870086,0
+SCHW.US,D,19901023,000000,0.225572,0.234214,0.225572,0.234214,278385.32099611,0
+SCHW.US,D,19901024,000000,0.234214,0.234214,0.234214,0.234214,808898.88932949,0
+SCHW.US,D,19901025,000000,0.234214,0.234214,0.234214,0.234214,740611.52798385,0
+SCHW.US,D,19901026,000000,0.234214,0.243055,0.234214,0.234214,1959213.3956805,0
+SCHW.US,D,19901029,000000,0.234214,0.234214,0.225572,0.225572,7558467.2526922,0
+SCHW.US,D,19901030,000000,0.225572,0.225572,0.225572,0.225572,194347.95339649,0
+SCHW.US,D,19901031,000000,0.225572,0.225572,0.216821,0.225572,793137.78370535,0
+SCHW.US,D,19901101,000000,0.225572,0.225572,0.225572,0.225572,808898.88932949,0
+SCHW.US,D,19901102,000000,0.225572,0.234214,0.225572,0.234214,493742.36403409,0
+SCHW.US,D,19901105,000000,0.225572,0.234214,0.225572,0.234214,1255368.0268277,0
+SCHW.US,D,19901106,000000,0.234214,0.243055,0.234214,0.234214,446469.1374982,0
+SCHW.US,D,19901107,000000,0.234214,0.234214,0.234214,0.234214,1040010.9837897,0
+SCHW.US,D,19901108,000000,0.234214,0.234214,0.225572,0.225572,2216590.6360688,0
+SCHW.US,D,19901109,000000,0.225572,0.225572,0.225572,0.225572,183837.85889067,0
+SCHW.US,D,19901112,000000,0.225572,0.234214,0.225572,0.225572,950716.55086987,0
+SCHW.US,D,19901113,000000,0.234214,0.234214,0.225572,0.225572,1738603.323457,0
+SCHW.US,D,19901114,000000,0.234214,0.234214,0.225572,0.234214,604047.90466273,0
+SCHW.US,D,19901115,000000,0.234214,0.234214,0.225572,0.225572,257376.23135462,0
+SCHW.US,D,19901116,000000,0.225572,0.225572,0.225572,0.225572,267879.26262489,0
+SCHW.US,D,19901119,000000,0.225572,0.225572,0.225572,0.225572,57775.248772515,0
+SCHW.US,D,19901120,000000,0.225572,0.225572,0.225572,0.225572,63030.296025426,0
+SCHW.US,D,19901121,000000,0.225572,0.225572,0.225572,0.225572,152322.71087796,0
+SCHW.US,D,19901123,000000,0.225572,0.225572,0.225572,0.225572,898190.29514836,0
+SCHW.US,D,19901126,000000,0.225572,0.225572,0.225572,0.225572,367679.75391594,0
+SCHW.US,D,19901127,000000,0.225572,0.225572,0.225572,0.225572,488484.28968023,0
+SCHW.US,D,19901128,000000,0.225572,0.225572,0.225572,0.225572,929707.46122837,0
+SCHW.US,D,19901129,000000,0.225572,0.225572,0.225572,0.225572,3471955.6357955,0
+SCHW.US,D,19901130,000000,0.216821,0.216821,0.208169,0.208169,1066276.1297177,0
+SCHW.US,D,19901203,000000,0.208169,0.216821,0.208169,0.208169,1822641.7000902,0
+SCHW.US,D,19901204,000000,0.208169,0.216821,0.208169,0.216821,5357632.6770793,0
+SCHW.US,D,19901205,000000,0.208169,0.216821,0.208169,0.208169,7343111.2186879,0
+SCHW.US,D,19901206,000000,0.208169,0.216821,0.208169,0.216821,3256603.6379258,0
+SCHW.US,D,19901207,000000,0.216821,0.225572,0.216821,0.216821,829903.94283638,0
+SCHW.US,D,19901210,000000,0.216821,0.225572,0.216821,0.225572,3608523.2952513,0
+SCHW.US,D,19901211,000000,0.225572,0.225572,0.225572,0.225572,567279.72746439,0
+SCHW.US,D,19901212,000000,0.225572,0.225572,0.225572,0.225572,1134558.4458952,0
+SCHW.US,D,19901213,000000,0.225572,0.234214,0.225572,0.225572,934961.49944764,0
+SCHW.US,D,19901214,000000,0.225572,0.225572,0.225572,0.225572,913950.39173885,0
+SCHW.US,D,19901217,000000,0.225572,0.225572,0.225572,0.225572,793137.78370535,0
+SCHW.US,D,19901218,000000,0.225572,0.225572,0.225572,0.225572,703844.35981917,0
+SCHW.US,D,19901219,000000,0.225572,0.225572,0.225572,0.225572,320407.53641369,0
+SCHW.US,D,19901220,000000,0.225572,0.225572,0.225572,0.225572,315150.47109349,0
+SCHW.US,D,19901221,000000,0.225572,0.225572,0.216821,0.216821,1192333.6946677,0
+SCHW.US,D,19901224,000000,0.225572,0.225572,0.216821,0.216821,136564.63235477,0
+SCHW.US,D,19901226,000000,0.216821,0.216821,0.216821,0.216821,808898.88932949,0
+SCHW.US,D,19901227,000000,0.216821,0.216821,0.216821,0.216821,141817.66154039,0
+SCHW.US,D,19901228,000000,0.216821,0.216821,0.208169,0.208169,840412.01927489,0
+SCHW.US,D,19901231,000000,0.208169,0.208169,0.199409,0.199409,1938202.2879717,0
+SCHW.US,D,19910102,000000,0.208169,0.208169,0.199409,0.208169,1134558.4458952,0
+SCHW.US,D,19910103,000000,0.208169,0.208169,0.208169,0.208169,451718.13054921,0
+SCHW.US,D,19910104,000000,0.208169,0.216821,0.208169,0.216821,210105.02288602,0
+SCHW.US,D,19910107,000000,0.208169,0.216821,0.208169,0.216821,477984.28551091,0
+SCHW.US,D,19910108,000000,0.216821,0.216821,0.216821,0.216821,1150314.506351,0
+SCHW.US,D,19910109,000000,0.216821,0.216821,0.216821,0.216821,814146.87334684,0
+SCHW.US,D,19910110,000000,0.216821,0.216821,0.216821,0.216821,446469.1374982,0
+SCHW.US,D,19910111,000000,0.216821,0.216821,0.216821,0.216821,1024253.9143001,0
+SCHW.US,D,19910114,000000,0.216821,0.216821,0.208169,0.216821,1045265.0220089,0
+SCHW.US,D,19910115,000000,0.216821,0.216821,0.216821,0.216821,1617794.751558,0
+SCHW.US,D,19910116,000000,0.216821,0.216821,0.216821,0.216821,304650.46692417,0
+SCHW.US,D,19910117,000000,0.216821,0.225572,0.216821,0.225572,1943454.3081236,0
+SCHW.US,D,19910118,000000,0.225572,0.234214,0.225572,0.225572,1139807.4389462,0
+SCHW.US,D,19910121,000000,0.225572,0.225572,0.225572,0.225572,1239610.9573381,0
+SCHW.US,D,19910122,000000,0.225572,0.225572,0.216821,0.225572,2253355.7861661,0
+SCHW.US,D,19910123,000000,0.216821,0.225572,0.216821,0.225572,388689.85259109,0
+SCHW.US,D,19910124,000000,0.225572,0.234214,0.225572,0.234214,625053.96720326,0
+SCHW.US,D,19910125,000000,0.234214,0.243055,0.234214,0.243055,924455.44107642,0
+SCHW.US,D,19910128,000000,0.243055,0.251408,0.243055,0.251408,976978.66969698,0
+SCHW.US,D,19910129,000000,0.251408,0.251408,0.251408,0.251408,814146.87334684,0
+SCHW.US,D,19910130,000000,0.251408,0.260368,0.251408,0.260368,1596784.6528829,0
+SCHW.US,D,19910131,000000,0.268782,0.286125,0.268782,0.286125,5305109.4484588,0
+SCHW.US,D,19910201,000000,0.286125,0.295035,0.286125,0.286125,7301082.9490685,0
+SCHW.US,D,19910204,000000,0.286125,0.295035,0.286125,0.286125,2053758.8397187,0
+SCHW.US,D,19910205,000000,0.286125,0.286125,0.286125,0.286125,1875169.973879,0
+SCHW.US,D,19910206,000000,0.286125,0.303508,0.286125,0.295035,4879648.3915684,0
+SCHW.US,D,19910207,000000,0.295035,0.295035,0.286125,0.295035,3970952.0380489,0
+SCHW.US,D,19910208,000000,0.286125,0.295035,0.286125,0.286125,2836394.6011874,0
+SCHW.US,D,19910211,000000,0.286125,0.312249,0.286125,0.312249,10326574.492534,0
+SCHW.US,D,19910212,000000,0.312249,0.329553,0.312249,0.321,5830366.9605057,0
+SCHW.US,D,19910213,000000,0.312249,0.321,0.312249,0.321,3592765.2167281,0
+SCHW.US,D,19910214,000000,0.329553,0.329553,0.321,0.329553,6397647.6970038,0
+SCHW.US,D,19910215,000000,0.329553,0.329553,0.329553,0.329553,7385133.4341055,0
+SCHW.US,D,19910219,000000,0.321,0.329553,0.312249,0.321,4769342.8509398,0
+SCHW.US,D,19910220,000000,0.321,0.321,0.303508,0.303508,1265871.0580979,0
+SCHW.US,D,19910221,000000,0.303508,0.303508,0.295035,0.295035,3613781.3696051,0
+SCHW.US,D,19910222,000000,0.303508,0.329553,0.303508,0.312249,6313604.2752021,0
+SCHW.US,D,19910225,000000,0.321,0.329553,0.321,0.321,2967709.2314576,0
+SCHW.US,D,19910226,000000,0.321,0.321,0.312249,0.321,2783869.3544995,0
+SCHW.US,D,19910227,000000,0.321,0.321,0.312249,0.321,966480.68359495,0
+SCHW.US,D,19910228,000000,0.321,0.329553,0.321,0.329553,3025489.5253983,0
+SCHW.US,D,19910301,000000,0.321,0.338305,0.321,0.338305,2258608.8153517,0
+SCHW.US,D,19910304,000000,0.329553,0.338305,0.329553,0.338305,5620260.928586,0
+SCHW.US,D,19910305,000000,0.346946,0.346946,0.338305,0.346946,5893400.283632,0
+SCHW.US,D,19910306,000000,0.346946,0.355707,0.346946,0.346946,4737832.7480953,0
+SCHW.US,D,19910307,000000,0.346946,0.346946,0.346946,0.346946,2510735.0446217,0
+SCHW.US,D,19910308,000000,0.338305,0.338305,0.329553,0.329553,3939430.8358343,0
+SCHW.US,D,19910311,000000,0.329553,0.329553,0.329553,0.329553,1029507.9525194,0
+SCHW.US,D,19910312,000000,0.321,0.329553,0.312249,0.312249,1638804.8502332,0
+SCHW.US,D,19910313,000000,0.312249,0.321,0.303508,0.321,3067509.7227486,0
+SCHW.US,D,19910314,000000,0.321,0.338305,0.321,0.329553,1801632.6104487,0
+SCHW.US,D,19910315,000000,0.329553,0.329553,0.321,0.321,1433955.8836337,0
+SCHW.US,D,19910318,000000,0.321,0.329553,0.321,0.329553,1297386.2061106,0
+SCHW.US,D,19910319,000000,0.329553,0.329553,0.321,0.321,3387917.2591622,0
+SCHW.US,D,19910320,000000,0.321,0.329553,0.321,0.329553,1528499.3096046,0
+SCHW.US,D,19910321,000000,0.329553,0.329553,0.329553,0.329553,961220.59117379,0
+SCHW.US,D,19910322,000000,0.329553,0.329553,0.329553,0.329553,556772.66005952,0
+SCHW.US,D,19910325,000000,0.338305,0.338305,0.329553,0.338305,719604.45640965,0
+SCHW.US,D,19910326,000000,0.338305,0.346946,0.338305,0.346946,1097787.2415959,0
+SCHW.US,D,19910327,000000,0.346946,0.346946,0.338305,0.346946,1743855.3436089,0
+SCHW.US,D,19910328,000000,0.346946,0.364141,0.346946,0.364141,5084498.3672016,0
+SCHW.US,D,19910401,000000,0.364141,0.364141,0.355707,0.355707,1113547.3381864,0
+SCHW.US,D,19910402,000000,0.364141,0.373089,0.364141,0.373089,2143052.2636048,0
+SCHW.US,D,19910403,000000,0.373089,0.373089,0.373089,0.373089,1738603.323457,0
+SCHW.US,D,19910404,000000,0.373089,0.373089,0.364141,0.373089,2027498.7389589,0
+SCHW.US,D,19910405,000000,0.373089,0.373089,0.364141,0.364141,472731.25632531,0
+SCHW.US,D,19910408,000000,0.364141,0.364141,0.364141,0.364141,824653.94075172,0
+SCHW.US,D,19910409,000000,0.364141,0.364141,0.364141,0.364141,971729.67664596,0
+SCHW.US,D,19910410,000000,0.373089,0.390265,0.373089,0.381564,8876860.5303772,0
+SCHW.US,D,19910411,000000,0.390265,0.390265,0.381564,0.381564,33453699.426329,0
+SCHW.US,D,19910412,000000,0.381564,0.381564,0.381564,0.381564,1118801.3764056,0
+SCHW.US,D,19910415,000000,0.381564,0.381564,0.373089,0.373089,1875169.973879,0
+SCHW.US,D,19910416,000000,0.373089,0.373089,0.373089,0.373089,1449712.9531233,0
+SCHW.US,D,19910417,000000,0.373089,0.390265,0.373089,0.390265,6907148.139561,0
+SCHW.US,D,19910418,000000,0.390265,0.390265,0.381564,0.390265,1943454.3081236,0
+SCHW.US,D,19910419,000000,0.381564,0.381564,0.373089,0.373089,2374166.3761324,0
+SCHW.US,D,19910422,000000,0.373089,0.373089,0.355707,0.355707,4785101.9384967,0
+SCHW.US,D,19910423,000000,0.364141,0.364141,0.355707,0.355707,2663057.7554997,0
+SCHW.US,D,19910424,000000,0.355707,0.355707,0.338305,0.338305,4905914.5465302,0
+SCHW.US,D,19910425,000000,0.346946,0.355707,0.346946,0.346946,2668307.7575844,0
+SCHW.US,D,19910426,000000,0.338305,0.338305,0.329553,0.338305,8645747.4268833,0
+SCHW.US,D,19910429,000000,0.338305,0.338305,0.321,0.321,2195579.52836,0
+SCHW.US,D,19910430,000000,0.321,0.329553,0.321,0.321,2295378.0015837,0
+SCHW.US,D,19910501,000000,0.321,0.338305,0.321,0.338305,4112770.7086229,0
+SCHW.US,D,19910502,000000,0.338305,0.355707,0.338305,0.355707,6870378.953329,0
+SCHW.US,D,19910503,000000,0.355707,0.364141,0.355707,0.355707,8404132.3011528,0
+SCHW.US,D,19910506,000000,0.355707,0.355707,0.346946,0.355707,3135794.0569932,0
+SCHW.US,D,19910507,000000,0.355707,0.355707,0.355707,0.355707,1607288.6931868,0
+SCHW.US,D,19910508,000000,0.346946,0.355707,0.346946,0.355707,2274364.8758076,0
+SCHW.US,D,19910509,000000,0.355707,0.364141,0.355707,0.364141,4606515.0907243,0
+SCHW.US,D,19910510,000000,0.364141,0.364141,0.355707,0.355707,7658262.6988151,0
+SCHW.US,D,19910513,000000,0.355707,0.355707,0.355707,0.355707,625053.96720326,0
+SCHW.US,D,19910514,000000,0.355707,0.355707,0.355707,0.355707,6024709.8687338,0
+SCHW.US,D,19910515,000000,0.355707,0.355707,0.346946,0.355707,2505479.9973688,0
+SCHW.US,D,19910516,000000,0.346946,0.355707,0.346946,0.355707,5273593.2914125,0
+SCHW.US,D,19910517,000000,0.355707,0.355707,0.355707,0.355707,2080023.9856467,0
+SCHW.US,D,19910520,000000,0.355707,0.355707,0.355707,0.355707,7122499.1283971,0
+SCHW.US,D,19910521,000000,0.355707,0.364141,0.355707,0.364141,3209330.4113899,0
+SCHW.US,D,19910522,000000,0.355707,0.364141,0.355707,0.364141,4590754.9941338,0
+SCHW.US,D,19910523,000000,0.364141,0.364141,0.364141,0.364141,5793593.7381391,0
+SCHW.US,D,19910524,000000,0.364141,0.373089,0.364141,0.373089,2489722.9278793,0
+SCHW.US,D,19910528,000000,0.373089,0.381564,0.373089,0.381564,1355165.4910178,0
+SCHW.US,D,19910529,000000,0.381564,0.390265,0.381564,0.390265,11293051.139995,0
+SCHW.US,D,19910530,000000,0.390265,0.407588,0.390265,0.399124,12101947.002223,0
+SCHW.US,D,19910531,000000,0.407588,0.407588,0.399124,0.399124,7726549.0511271,0
+SCHW.US,D,19910603,000000,0.399124,0.399124,0.399124,0.399124,1806887.6577017,0
+SCHW.US,D,19910604,000000,0.399124,0.407588,0.399124,0.407588,5215817.0336063,0
+SCHW.US,D,19910605,000000,0.407588,0.407588,0.407588,0.407588,1265871.0580979,0
+SCHW.US,D,19910606,000000,0.407588,0.407588,0.407588,0.407588,625053.96720326,0
+SCHW.US,D,19910607,000000,0.407588,0.416437,0.407588,0.416437,3598016.2278464,0
+SCHW.US,D,19910610,000000,0.416437,0.424981,0.416437,0.416437,3135794.0569932,0
+SCHW.US,D,19910611,000000,0.424981,0.424981,0.416437,0.416437,1407690.7377057,0
+SCHW.US,D,19910612,000000,0.416437,0.416437,0.399124,0.399124,2305883.0509213,0
+SCHW.US,D,19910613,000000,0.399124,0.399124,0.390265,0.399124,1670324.0343804,0
+SCHW.US,D,19910614,000000,0.399124,0.399124,0.399124,0.399124,598795.88451075,0
+SCHW.US,D,19910617,000000,0.399124,0.407588,0.399124,0.407588,1670324.0343804,0
+SCHW.US,D,19910618,000000,0.407588,0.407588,0.407588,0.407588,614551.94496665,0
+SCHW.US,D,19910619,000000,0.407588,0.407588,0.399124,0.407588,5856629.0793328,0
+SCHW.US,D,19910620,000000,0.407588,0.407588,0.407588,0.407588,1791133.615313,0
+SCHW.US,D,19910621,000000,0.416437,0.416437,0.407588,0.416437,1901437.1378743,0
+SCHW.US,D,19910624,000000,0.416437,0.424981,0.416437,0.416437,2016994.698655,0
+SCHW.US,D,19910625,000000,0.416437,0.433722,0.416437,0.424981,1581027.5833933,0
+SCHW.US,D,19910626,000000,0.424981,0.424981,0.416437,0.416437,1507487.1928621,0
+SCHW.US,D,19910627,000000,0.416437,0.424981,0.416437,0.424981,2547498.1766518,0
+SCHW.US,D,19910628,000000,0.424981,0.442393,0.424981,0.442393,3492969.7706053,0
+SCHW.US,D,19910701,000000,0.442393,0.46829,0.442393,0.46829,2510735.0446217,0
+SCHW.US,D,19910702,000000,0.46829,0.46829,0.451115,0.459659,4265097.4556355,0
+SCHW.US,D,19910703,000000,0.451115,0.451115,0.442393,0.451115,1759614.4311658,0
+SCHW.US,D,19910705,000000,0.451115,0.451115,0.442393,0.442393,1260621.0560133,0
+SCHW.US,D,19910708,000000,0.442393,0.451115,0.442393,0.451115,682835.27017768,0
+SCHW.US,D,19910709,000000,0.459659,0.477179,0.459659,0.477179,1885673.0051492,0
+SCHW.US,D,19910710,000000,0.46829,0.485613,0.46829,0.477179,3886906.5981801,0
+SCHW.US,D,19910711,000000,0.494672,0.502957,0.485613,0.485613,9853843.2362088,0
+SCHW.US,D,19910712,000000,0.494672,0.494672,0.485613,0.485613,1785879.5770938,0
+SCHW.US,D,19910715,000000,0.485613,0.485613,0.477179,0.485613,2174566.4025838,0
+SCHW.US,D,19910716,000000,0.485613,0.494672,0.485613,0.485613,3787111.1520572,0
+SCHW.US,D,19910717,000000,0.485613,0.485613,0.485613,0.485613,4905914.5465302,0
+SCHW.US,D,19910718,000000,0.485613,0.485613,0.485613,0.485613,4238835.3368084,0
+SCHW.US,D,19910719,000000,0.485613,0.485613,0.46829,0.46829,6670780.9978479,0
+SCHW.US,D,19910722,000000,0.451115,0.459659,0.451115,0.459659,3267104.6511288,0
+SCHW.US,D,19910723,000000,0.459659,0.459659,0.451115,0.459659,2143052.2636048,0
+SCHW.US,D,19910724,000000,0.459659,0.46829,0.459659,0.46829,1281632.1637221,0
+SCHW.US,D,19910725,000000,0.46829,0.477179,0.46829,0.477179,1659818.9850429,0
+SCHW.US,D,19910726,000000,0.477179,0.485613,0.477179,0.485613,2132548.2233009,0
+SCHW.US,D,19910729,000000,0.485613,0.485613,0.485613,0.485613,898190.29514836,0
+SCHW.US,D,19910730,000000,0.485613,0.494672,0.485613,0.494672,2064267.9251909,0
+SCHW.US,D,19910731,000000,0.494672,0.494672,0.485613,0.494672,1008495.835777,0
+SCHW.US,D,19910801,000000,0.485613,0.494672,0.485613,0.485613,383434.80533817,0
+SCHW.US,D,19910802,000000,0.485613,0.485613,0.485613,0.485613,288894.40646828,0
+SCHW.US,D,19910805,000000,0.485613,0.485613,0.477179,0.477179,1386682.6570977,0
+SCHW.US,D,19910806,000000,0.477179,0.477179,0.46829,0.477179,703844.35981917,0
+SCHW.US,D,19910807,000000,0.477179,0.477179,0.477179,0.477179,1502236.1817438,0
+SCHW.US,D,19910808,000000,0.477179,0.485613,0.477179,0.485613,1754361.4019801,0
+SCHW.US,D,19910809,000000,0.485613,0.485613,0.477179,0.477179,530517.60446797,0
+SCHW.US,D,19910812,000000,0.477179,0.485613,0.477179,0.477179,2022246.7188069,0
+SCHW.US,D,19910813,000000,0.485613,0.485613,0.485613,0.485613,3718829.8449135,0
+SCHW.US,D,19910814,000000,0.485613,0.511579,0.485613,0.502957,10095462.398074,0
+SCHW.US,D,19910815,000000,0.502957,0.511579,0.502957,0.502957,4060245.4619351,0
+SCHW.US,D,19910816,000000,0.494672,0.494672,0.485613,0.494672,2899424.8972128,0
+SCHW.US,D,19910819,000000,0.477179,0.477179,0.459659,0.46829,4758839.8196696,0
+SCHW.US,D,19910820,000000,0.46829,0.46829,0.451115,0.451115,2326895.1676638,0
+SCHW.US,D,19910821,000000,0.459659,0.477179,0.459659,0.477179,5861881.0994847,0
+SCHW.US,D,19910822,000000,0.477179,0.494672,0.477179,0.485613,3051747.6080908,0
+SCHW.US,D,19910823,000000,0.485613,0.502957,0.485613,0.502957,2090528.0259506,0
+SCHW.US,D,19910826,000000,0.502957,0.511579,0.502957,0.502957,1297386.2061106,0
+SCHW.US,D,19910827,000000,0.511579,0.511579,0.494672,0.494672,1943454.3081236,0
+SCHW.US,D,19910828,000000,0.502957,0.502957,0.502957,0.502957,2615784.5289638,0
+SCHW.US,D,19910829,000000,0.511579,0.52912,0.511579,0.520498,6219058.831164,0
+SCHW.US,D,19910830,000000,0.520498,0.520498,0.502957,0.511579,3303873.8373607,0
+SCHW.US,D,19910903,000000,0.511579,0.511579,0.511579,0.511579,1454965.9823089,0
+SCHW.US,D,19910904,000000,0.511579,0.511579,0.511579,0.511579,1496986.1796592,0
+SCHW.US,D,19910905,000000,0.511579,0.511579,0.511579,0.511579,1082028.154039,0
+SCHW.US,D,19910906,000000,0.520498,0.520498,0.511579,0.511579,1943454.3081236,0
+SCHW.US,D,19910909,000000,0.502957,0.502957,0.494672,0.502957,1328903.3721907,0
+SCHW.US,D,19910910,000000,0.502957,0.502957,0.46829,0.46829,3303873.8373607,0
+SCHW.US,D,19910911,000000,0.459659,0.459659,0.451115,0.459659,4669547.404817,0
+SCHW.US,D,19910912,000000,0.46829,0.485613,0.46829,0.485613,2227095.6854063,0
+SCHW.US,D,19910913,000000,0.485613,0.494672,0.477179,0.485613,1602037.6820685,0
+SCHW.US,D,19910916,000000,0.485613,0.485613,0.485613,0.485613,514752.46270925,0
+SCHW.US,D,19910917,000000,0.485613,0.485613,0.485613,0.485613,225863.1014092,0
+SCHW.US,D,19910918,000000,0.485613,0.485613,0.485613,0.485613,467478.2271397,0
+SCHW.US,D,19910919,000000,0.485613,0.494672,0.485613,0.494672,1024253.9143001,0
+SCHW.US,D,19910920,000000,0.502957,0.537643,0.502957,0.537643,7117252.1534133,0
+SCHW.US,D,19910923,000000,0.537643,0.555284,0.537643,0.546563,4401665.1150912,0
+SCHW.US,D,19910924,000000,0.546563,0.546563,0.537643,0.537643,4033983.343108,0
+SCHW.US,D,19910925,000000,0.537643,0.546563,0.537643,0.537643,3771357.1096686,0
+SCHW.US,D,19910926,000000,0.537643,0.555284,0.537643,0.546563,3524483.9095843,0
+SCHW.US,D,19910927,000000,0.546563,0.555284,0.537643,0.537643,4632777.2095514,0
+SCHW.US,D,19910930,000000,0.546563,0.555284,0.546563,0.555284,2920437.0139552,0
+SCHW.US,D,19911001,000000,0.555284,0.563807,0.555284,0.563807,4065499.5001543,0
+SCHW.US,D,19911002,000000,0.563807,0.58115,0.563807,0.572726,21330744.343497,0
+SCHW.US,D,19911003,000000,0.572726,0.572726,0.563807,0.563807,1470725.0698657,0
+SCHW.US,D,19911004,000000,0.563807,0.563807,0.563807,0.563807,1013746.8468953,0
+SCHW.US,D,19911007,000000,0.563807,0.563807,0.555284,0.555284,6697045.1347423,0
+SCHW.US,D,19911008,000000,0.555284,0.555284,0.546563,0.555284,3093768.8144747,0
+SCHW.US,D,19911009,000000,0.555284,0.563807,0.555284,0.555284,919204.42995811,0
+SCHW.US,D,19911010,000000,0.555284,0.555284,0.555284,0.555284,598795.88451075,0
+SCHW.US,D,19911011,000000,0.555284,0.563807,0.555284,0.563807,3382663.220943,0
+SCHW.US,D,19911014,000000,0.563807,0.563807,0.555284,0.563807,2752352.1884196,0
+SCHW.US,D,19911015,000000,0.563807,0.607215,0.555284,0.607215,6119260.3579403,0
+SCHW.US,D,19911016,000000,0.616035,0.624359,0.598593,0.607215,5047729.1809696,0
+SCHW.US,D,19911017,000000,0.607215,0.607215,0.598593,0.598593,3897416.6926859,0
+SCHW.US,D,19911018,000000,0.598593,0.607215,0.598593,0.607215,1896181.0815878,0
+SCHW.US,D,19911021,000000,0.607215,0.607215,0.598593,0.607215,1192333.6946677,0
+SCHW.US,D,19911022,000000,0.607215,0.624359,0.607215,0.624359,3986707.0894711,0
+SCHW.US,D,19911023,000000,0.633378,0.659145,0.633378,0.650622,6628760.8004975,0
+SCHW.US,D,19911024,000000,0.650622,0.659145,0.650622,0.650622,3708319.7504077,0
+SCHW.US,D,19911025,000000,0.641902,0.650622,0.633378,0.633378,2552753.2239047,0
+SCHW.US,D,19911028,000000,0.633378,0.633378,0.624359,0.624359,4485702.4826908,0
+SCHW.US,D,19911029,000000,0.633378,0.659145,0.633378,0.650622,6124511.3690586,0
+SCHW.US,D,19911030,000000,0.659145,0.676489,0.659145,0.676489,6282086.1000885,0
+SCHW.US,D,19911031,000000,0.667965,0.676489,0.659145,0.676489,4196811.1033235,0
+SCHW.US,D,19911101,000000,0.667965,0.676489,0.667965,0.667965,2431944.6520058,0
+SCHW.US,D,19911104,000000,0.667965,0.667965,0.667965,0.667965,3209330.4113899,0
+SCHW.US,D,19911105,000000,0.667965,0.685309,0.667965,0.685309,4947930.7077458,0
+SCHW.US,D,19911106,000000,0.685309,0.685309,0.667965,0.667965,2820637.5316979,0
+SCHW.US,D,19911107,000000,0.667965,0.667965,0.659145,0.659145,2190326.4991743,0
+SCHW.US,D,19911108,000000,0.659145,0.667965,0.659145,0.667965,7379876.3687853,0
+SCHW.US,D,19911111,000000,0.667965,0.667965,0.659145,0.659145,3062250.6393611,0
+SCHW.US,D,19911112,000000,0.667965,0.667965,0.659145,0.667965,5173794.8181888,0
+SCHW.US,D,19911113,000000,0.667965,0.667965,0.659145,0.667965,6240067.9208055,0
+SCHW.US,D,19911114,000000,0.667965,0.667965,0.667965,0.667965,1759614.4311658,0
+SCHW.US,D,19911115,000000,0.667965,0.667965,0.641902,0.650622,2542248.1745671,0
+SCHW.US,D,19911118,000000,0.641902,0.641902,0.616035,0.633378,9444141.2668753,0
+SCHW.US,D,19911119,000000,0.624359,0.624359,0.607215,0.607215,5678040.213493,0
+SCHW.US,D,19911120,000000,0.607215,0.607215,0.598593,0.598593,2132548.2233009,0
+SCHW.US,D,19911121,000000,0.598593,0.598593,0.589872,0.589872,4632777.2095514,0
+SCHW.US,D,19911122,000000,0.589872,0.598593,0.563807,0.572726,6996439.5453799,0
+SCHW.US,D,19911125,000000,0.563807,0.563807,0.546563,0.563807,4601263.0705723,0
+SCHW.US,D,19911126,000000,0.555284,0.555284,0.52912,0.555284,7658262.6988151,0
+SCHW.US,D,19911127,000000,0.555284,0.563807,0.555284,0.563807,2090528.0259506,0
+SCHW.US,D,19911129,000000,0.563807,0.589872,0.563807,0.589872,2594777.4573895,0
+SCHW.US,D,19911202,000000,0.589872,0.598593,0.58115,0.598593,6266334.0757672,0
+SCHW.US,D,19911203,000000,0.607215,0.624359,0.607215,0.616035,2696327.613031,0
+SCHW.US,D,19911204,000000,0.616035,0.616035,0.607215,0.607215,1369172.896157,0
+SCHW.US,D,19911205,000000,0.616035,0.616035,0.598593,0.598593,1733349.2852377,0
+SCHW.US,D,19911206,000000,0.598593,0.624359,0.598593,0.616035,2023993.3560563,0
+SCHW.US,D,19911209,000000,0.641902,0.641902,0.633378,0.641902,4541732.1032476,0
+SCHW.US,D,19911210,000000,0.641902,0.641902,0.624359,0.641902,3176062.5719258,0
+SCHW.US,D,19911211,000000,0.641902,0.641902,0.633378,0.641902,2601779.1418918,0
+SCHW.US,D,19911212,000000,0.641902,0.650622,0.641902,0.641902,3039498.9486048,0
+SCHW.US,D,19911213,000000,0.650622,0.659145,0.650622,0.659145,5291098.007185,0
+SCHW.US,D,19911216,000000,0.667965,0.667965,0.659145,0.667965,3480712.0298164,0
+SCHW.US,D,19911217,000000,0.667965,0.667965,0.659145,0.667965,2136050.5791025,0
+SCHW.US,D,19911218,000000,0.659145,0.659145,0.624359,0.641902,1964469.4519671,0
+SCHW.US,D,19911219,000000,0.641902,0.641902,0.616035,0.616035,1516249.6410849,0
+SCHW.US,D,19911220,000000,0.616035,0.624359,0.616035,0.624359,3183064.2564281,0
+SCHW.US,D,19911223,000000,0.633378,0.650622,0.624359,0.641902,3921930.1561963,0
+SCHW.US,D,19911224,000000,0.659145,0.676489,0.650622,0.676489,6306606.6268344,0
+SCHW.US,D,19911226,000000,0.667965,0.676489,0.667965,0.676489,3750340.9567916,0
+SCHW.US,D,19911227,000000,0.676489,0.711671,0.676489,0.711671,7745809.4854519,0
+SCHW.US,D,19911230,000000,0.719996,0.789369,0.719996,0.780549,14048907.702283,0
+SCHW.US,D,19911231,000000,0.823957,0.858543,0.797991,0.815235,9142991.1376854,0
+SCHW.US,D,19920102,000000,0.823957,0.823957,0.789369,0.797991,6719801.8706668,0
+SCHW.US,D,19920103,000000,0.789369,0.797991,0.789369,0.797991,4370146.9399775,0
+SCHW.US,D,19920106,000000,0.797991,0.806515,0.797991,0.806515,3981459.1054538,0
+SCHW.US,D,19920107,000000,0.806515,0.815235,0.806515,0.815235,5991443.0383035,0
+SCHW.US,D,19920108,000000,0.806515,0.832777,0.806515,0.832777,3235590.5121497,0
+SCHW.US,D,19920109,000000,0.841498,0.884807,0.841498,0.884807,7252065.1033504,0
+SCHW.US,D,19920110,000000,0.884807,0.90215,0.841498,0.867364,6264581.3843159,0
+SCHW.US,D,19920113,000000,0.858543,0.858543,0.85012,0.858543,4643283.2679227,0
+SCHW.US,D,19920114,000000,0.858543,0.893627,0.858543,0.884807,3645295.5085842,0
+SCHW.US,D,19920115,000000,0.928214,0.988867,0.928214,0.954181,10105965.429344,0
+SCHW.US,D,19920116,000000,0.980047,0.988867,0.928214,0.936638,12164975.280181,0
+SCHW.US,D,19920117,000000,0.945657,0.954181,0.936638,0.936638,12749772.840856,0
+SCHW.US,D,19920120,000000,0.936638,0.936638,0.876186,0.876186,6915902.5155145,0
+SCHW.US,D,19920121,000000,0.789369,0.858543,0.780549,0.832777,13677727.610632,0
+SCHW.US,D,19920122,000000,0.823957,0.884807,0.823957,0.876186,5938919.8096829,0
+SCHW.US,D,19920123,000000,0.910773,0.936638,0.884807,0.893627,8614235.3059715,0
+SCHW.US,D,19920124,000000,0.893627,0.910773,0.893627,0.90215,6369629.8596244,0
+SCHW.US,D,19920127,000000,0.910773,0.910773,0.867364,0.876186,4121526.0936101,0
+SCHW.US,D,19920128,000000,0.876186,0.876186,0.858543,0.858543,7353615.2589919,0
+SCHW.US,D,19920129,000000,0.867364,0.876186,0.858543,0.867364,11342075.039914,0
+SCHW.US,D,19920130,000000,0.858543,0.90215,0.85012,0.893627,6306606.6268344,0
+SCHW.US,D,19920131,000000,0.893627,0.893627,0.858543,0.858543,5725316.4671299,0
+SCHW.US,D,19920203,000000,0.841498,0.841498,0.815235,0.815235,5487194.6158982,0
+SCHW.US,D,19920204,000000,0.823957,0.876186,0.823957,0.867364,6439665.8762867,0
+SCHW.US,D,19920205,000000,0.858543,0.876186,0.85012,0.867364,4842881.2234038,0
+SCHW.US,D,19920206,000000,0.858543,0.858543,0.832777,0.841498,2199079.8660943,0
+SCHW.US,D,19920207,000000,0.841498,0.858543,0.823957,0.832777,4258093.7530659,0
+SCHW.US,D,19920210,000000,0.832777,0.832777,0.823957,0.823957,4951433.0635474,0
+SCHW.US,D,19920211,000000,0.823957,0.841498,0.823957,0.841498,2503730.3330184,0
+SCHW.US,D,19920212,000000,0.841498,0.85012,0.823957,0.841498,4398162.7592896,0
+SCHW.US,D,19920213,000000,0.841498,0.841498,0.823957,0.823957,2034497.3963603,0
+SCHW.US,D,19920214,000000,0.823957,0.823957,0.815235,0.823957,1943454.3081236,0
+SCHW.US,D,19920218,000000,0.823957,0.841498,0.823957,0.823957,12714746.255738,0
+SCHW.US,D,19920219,000000,0.823957,0.823957,0.797991,0.797991,7528701.7690299,0
+SCHW.US,D,19920220,000000,0.797991,0.823957,0.797991,0.823957,2780364.9806306,0
+SCHW.US,D,19920221,000000,0.823957,0.823957,0.806515,0.806515,2052010.184402,0
+SCHW.US,D,19920224,000000,0.815235,0.823957,0.806515,0.806515,2009986.9599507,0
+SCHW.US,D,19920225,000000,0.806515,0.815235,0.780549,0.806515,7189033.7982914,0
+SCHW.US,D,19920226,000000,0.806515,0.90215,0.797991,0.90215,14027894.576507,0
+SCHW.US,D,19920227,000000,0.910773,0.945657,0.90215,0.910773,18541615.90561,0
+SCHW.US,D,19920228,000000,0.910773,0.919494,0.893627,0.893627,8053961.299144,0
+SCHW.US,D,19920302,000000,0.884807,0.928214,0.884807,0.919494,3575256.4648209,0
+SCHW.US,D,19920303,000000,0.919494,0.919494,0.90215,0.919494,7931401.0448275,0
+SCHW.US,D,19920304,000000,0.919494,0.936638,0.919494,0.928214,7535703.4535322,0
+SCHW.US,D,19920305,000000,0.919494,0.919494,0.910773,0.919494,3897416.6926859,0
+SCHW.US,D,19920306,000000,0.919494,0.919494,0.919494,0.919494,3799367.8838124,0
+SCHW.US,D,19920309,000000,0.919494,0.928214,0.919494,0.928214,1712344.2317308,0
+SCHW.US,D,19920310,000000,0.928214,0.936638,0.928214,0.936638,3431686.1118293,0
+SCHW.US,D,19920311,000000,0.936638,0.954181,0.919494,0.928214,8908378.7054909,0
+SCHW.US,D,19920312,000000,0.928214,0.928214,0.910773,0.919494,13110444.856067,0
+SCHW.US,D,19920313,000000,0.910773,0.928214,0.910773,0.910773,2598274.7680229,0
+SCHW.US,D,19920316,000000,0.919494,0.919494,0.910773,0.919494,3858896.8330698,0
+SCHW.US,D,19920317,000000,0.919494,0.962802,0.919494,0.962802,11646727.524906,0
+SCHW.US,D,19920318,000000,0.962802,0.980047,0.962802,0.971623,7868367.7217011,0
+SCHW.US,D,19920319,000000,0.962802,0.962802,0.919494,0.962802,8400629.9453512,0
+SCHW.US,D,19920320,000000,0.962802,0.988867,0.962802,0.988867,11786794.513063,0
+SCHW.US,D,19920323,000000,0.988867,1.00611,0.980047,0.980047,5546729.6193575,0
+SCHW.US,D,19920324,000000,0.980047,0.988867,0.980047,0.988867,3641791.1347152,0
+SCHW.US,D,19920325,000000,0.997786,1.00611,0.988867,1.00611,1687827.7411193,0
+SCHW.US,D,19920326,000000,1.00611,1.01474,0.980047,0.980047,4842881.2234038,0
+SCHW.US,D,19920327,000000,0.980047,0.988867,0.980047,0.988867,2633297.3170056,0
+SCHW.US,D,19920330,000000,0.988867,0.988867,0.962802,0.962802,5690293.9181472,0
+SCHW.US,D,19920331,000000,0.954181,0.954181,0.928214,0.928214,3183064.2564281,0
+SCHW.US,D,19920401,000000,0.928214,0.928214,0.858543,0.867364,16086908.463479,0
+SCHW.US,D,19920402,000000,0.867364,0.867364,0.771926,0.780549,19427550.478037,0
+SCHW.US,D,19920403,000000,0.797991,0.806515,0.771926,0.789369,15691214.908317,0
+SCHW.US,D,19920406,000000,0.797991,0.841498,0.797991,0.832777,12802295.060442,0
+SCHW.US,D,19920407,000000,0.832777,0.841498,0.771926,0.789369,7090984.989418,0
+SCHW.US,D,19920408,000000,0.771926,0.780549,0.74606,0.780549,12143969.217641,0
+SCHW.US,D,19920409,000000,0.780549,0.832777,0.780549,0.832777,8834841.3420606,0
+SCHW.US,D,19920410,000000,0.858543,0.858543,0.806515,0.806515,5403155.2302312,0
+SCHW.US,D,19920413,000000,0.806515,0.806515,0.789369,0.789369,4198562.7857411,0
+SCHW.US,D,19920414,000000,0.806515,0.832777,0.797991,0.797991,9356602.5525076,0
+SCHW.US,D,19920415,000000,0.806515,0.815235,0.754583,0.763602,12833808.190388,0
+SCHW.US,D,19920416,000000,0.763602,0.771926,0.754583,0.754583,4867392.6688469,0
+SCHW.US,D,19920420,000000,0.754583,0.763602,0.719996,0.719996,8036453.5562705,0
+SCHW.US,D,19920421,000000,0.719996,0.74606,0.719996,0.737142,7651261.0143128,0
+SCHW.US,D,19920422,000000,0.74606,0.763602,0.737142,0.737142,7199536.8295616,0
+SCHW.US,D,19920423,000000,0.737142,0.754583,0.711671,0.754583,13233005.110384,0
+SCHW.US,D,19920424,000000,0.754583,0.763602,0.754583,0.763602,6005455.4886109,0
+SCHW.US,D,19920427,000000,0.754583,0.771926,0.754583,0.771926,3372155.1445045,0
+SCHW.US,D,19920428,000000,0.771926,0.771926,0.737142,0.754583,3214581.4225082,0
+SCHW.US,D,19920429,000000,0.754583,0.771926,0.74606,0.763602,5207061.648619,0
+SCHW.US,D,19920430,000000,0.763602,0.771926,0.754583,0.771926,3295119.4614072,0
+SCHW.US,D,19920501,000000,0.763602,0.780549,0.763602,0.780549,4671296.0601337,0
+SCHW.US,D,19920504,000000,0.789369,0.806515,0.789369,0.797991,4657286.6369272,0
+SCHW.US,D,19920505,000000,0.806515,0.815235,0.797991,0.815235,4212572.2089476,0
+SCHW.US,D,19920506,000000,0.815235,0.823957,0.815235,0.823957,2248104.7750478,0
+SCHW.US,D,19920507,000000,0.823957,0.832777,0.806515,0.823957,4293109.2388129,0
+SCHW.US,D,19920508,000000,0.823957,0.823957,0.789369,0.789369,2489722.9278793,0
+SCHW.US,D,19920511,000000,0.780549,0.797991,0.780549,0.797991,4856887.6195094,0
+SCHW.US,D,19920512,000000,0.806515,0.806515,0.780549,0.789369,3802870.239614,0
+SCHW.US,D,19920513,000000,0.789369,0.789369,0.763602,0.763602,5595751.5012101,0
+SCHW.US,D,19920514,000000,0.771926,0.771926,0.711671,0.711671,12557179.596978,0
+SCHW.US,D,19920515,000000,0.711671,0.737142,0.685309,0.719996,10140987.978327,0
+SCHW.US,D,19920518,000000,0.728617,0.728617,0.728617,0.728617,7280074.8684607,0
+SCHW.US,D,19920519,000000,0.728617,0.737142,0.728617,0.737142,5280594.9759148,0
+SCHW.US,D,19920520,000000,0.728617,0.763602,0.728617,0.754583,8046955.5785071,0
+SCHW.US,D,19920521,000000,0.754583,0.754583,0.74606,0.74606,4786854.6299479,0
+SCHW.US,D,19920522,000000,0.74606,0.754583,0.74606,0.754583,2073014.2288752,0
+SCHW.US,D,19920526,000000,0.74606,0.754583,0.728617,0.728617,3837885.725361,0
+SCHW.US,D,19920527,000000,0.728617,0.754583,0.728617,0.74606,2023993.3560563,0
+SCHW.US,D,19920528,000000,0.754583,0.763602,0.74606,0.763602,3732837.2500527,0
+SCHW.US,D,19920529,000000,0.763602,0.789369,0.763602,0.780549,5445174.4185479,0
+SCHW.US,D,19920601,000000,0.780549,0.780549,0.763602,0.771926,1330653.036541,0
+SCHW.US,D,19920602,000000,0.780549,0.806515,0.771926,0.780549,7020949.9817894,0
+SCHW.US,D,19920603,000000,0.780549,0.789369,0.771926,0.780549,2094030.3817523,0
+SCHW.US,D,19920604,000000,0.780549,0.780549,0.754583,0.754583,2930939.0361918,0
+SCHW.US,D,19920605,000000,0.754583,0.763602,0.754583,0.754583,2430197.0057228,0
+SCHW.US,D,19920608,000000,0.754583,0.754583,0.728617,0.74606,2451205.0863306,0
+SCHW.US,D,19920609,000000,0.74606,0.74606,0.685309,0.693932,11674740.317118,0
+SCHW.US,D,19920610,000000,0.693932,0.693932,0.667965,0.676489,7483178.2068443,0
+SCHW.US,D,19920611,000000,0.667965,0.676489,0.641902,0.650622,11902349.046742,0
+SCHW.US,D,19920612,000000,0.650622,0.667965,0.650622,0.667965,7304592.3681057,0
+SCHW.US,D,19920615,000000,0.667965,0.667965,0.659145,0.659145,3081513.0917531,0
+SCHW.US,D,19920616,000000,0.659145,0.659145,0.624359,0.624359,6614750.3682574,0
+SCHW.US,D,19920617,000000,0.624359,0.624359,0.589872,0.589872,13243510.159721,0
+SCHW.US,D,19920618,000000,0.58115,0.589872,0.555284,0.555284,13796785.509148,0
+SCHW.US,D,19920619,000000,0.555284,0.589872,0.546563,0.563807,15621179.900688,0
+SCHW.US,D,19920622,000000,0.572726,0.589872,0.563807,0.589872,7507692.6793884,0
+SCHW.US,D,19920623,000000,0.589872,0.624359,0.589872,0.607215,12098448.682556,0
+SCHW.US,D,19920624,000000,0.624359,0.624359,0.616035,0.616035,7027954.6933926,0
+SCHW.US,D,19920625,000000,0.624359,0.641902,0.624359,0.633378,7122499.1283971,0
+SCHW.US,D,19920626,000000,0.633378,0.633378,0.616035,0.616035,3589264.8789938,0
+SCHW.US,D,19920629,000000,0.624359,0.633378,0.624359,0.633378,2566762.6471112,0
+SCHW.US,D,19920630,000000,0.633378,0.633378,0.624359,0.633378,3606771.6128337,0
+SCHW.US,D,19920701,000000,0.633378,0.659145,0.633378,0.659145,3984959.4431881,0
+SCHW.US,D,19920702,000000,0.659145,0.667965,0.641902,0.650622,5343627.2900075,0
+SCHW.US,D,19920706,000000,0.650622,0.650622,0.616035,0.624359,3977954.7315848,0
+SCHW.US,D,19920707,000000,0.624359,0.624359,0.607215,0.607215,5203558.2837838,0
+SCHW.US,D,19920708,000000,0.598593,0.607215,0.589872,0.589872,4965440.4686867,0
+SCHW.US,D,19920709,000000,0.589872,0.616035,0.589872,0.598593,14353557.160173,0
+SCHW.US,D,19920710,000000,0.607215,0.616035,0.598593,0.607215,7483178.2068443,0
+SCHW.US,D,19920713,000000,0.607215,0.607215,0.589872,0.589872,6555222.4280336,0
+SCHW.US,D,19920714,000000,0.598593,0.616035,0.589872,0.616035,7633750.2443384,0
+SCHW.US,D,19920715,000000,0.624359,0.667965,0.624359,0.659145,12760276.88116,0
+SCHW.US,D,19920716,000000,0.659145,0.659145,0.633378,0.633378,4776346.5535094,0
+SCHW.US,D,19920717,000000,0.633378,0.633378,0.607215,0.624359,3144548.4329468,0
+SCHW.US,D,19920720,000000,0.633378,0.633378,0.616035,0.633378,3998966.8483272,0
+SCHW.US,D,19920721,000000,0.633378,0.633378,0.624359,0.624359,3662804.2604914,0
+SCHW.US,D,19920722,000000,0.624359,0.624359,0.616035,0.624359,3844892.4550316,0
+SCHW.US,D,19920723,000000,0.624359,0.624359,0.607215,0.607215,2619290.9209,0
+SCHW.US,D,19920724,000000,0.607215,0.624359,0.607215,0.624359,2020495.0363893,0
+SCHW.US,D,19920727,000000,0.633378,0.633378,0.624359,0.624359,2545751.5394024,0
+SCHW.US,D,19920728,000000,0.624359,0.641902,0.624359,0.633378,3596265.5544624,0
+SCHW.US,D,19920729,000000,0.633378,0.659145,0.633378,0.659145,8880364.9042461,0
+SCHW.US,D,19920730,000000,0.659145,0.659145,0.650622,0.659145,3239092.8679513,0
+SCHW.US,D,19920731,000000,0.659145,0.667965,0.650622,0.667965,7476171.4771738,0
+SCHW.US,D,19920803,000000,0.667965,0.693932,0.659145,0.693932,7206545.5772995,0
+SCHW.US,D,19920804,000000,0.702355,0.702355,0.685309,0.693932,5091504.0878384,0
+SCHW.US,D,19920805,000000,0.693932,0.693932,0.693932,0.693932,4356143.5709729,0
+SCHW.US,D,19920806,000000,0.685309,0.693932,0.685309,0.685309,2888918.8388415,0
+SCHW.US,D,19920807,000000,0.685309,0.693932,0.676489,0.676489,4107520.7065382,0
+SCHW.US,D,19920810,000000,0.676489,0.676489,0.659145,0.667965,1908439.8314103,0
+SCHW.US,D,19920811,000000,0.667965,0.676489,0.650622,0.650622,3834383.3695595,0
+SCHW.US,D,19920812,000000,0.650622,0.659145,0.633378,0.641902,3456197.5572723,0
+SCHW.US,D,19920813,000000,0.641902,0.641902,0.624359,0.633378,2832892.2453858,0
+SCHW.US,D,19920814,000000,0.624359,0.650622,0.624359,0.650622,2689320.8833605,0
+SCHW.US,D,19920817,000000,0.650622,0.650622,0.641902,0.641902,5448681.8195178,0
+SCHW.US,D,19920818,000000,0.633378,0.641902,0.624359,0.633378,2318136.7555755,0
+SCHW.US,D,19920819,000000,0.624359,0.624359,0.607215,0.616035,3396669.6170485,0
+SCHW.US,D,19920820,000000,0.616035,0.616035,0.598593,0.616035,2818887.8673475,0
+SCHW.US,D,19920821,000000,0.616035,0.624359,0.616035,0.624359,5088003.7501041,0
+SCHW.US,D,19920824,000000,0.616035,0.616035,0.607215,0.607215,11093452.175479,0
+SCHW.US,D,19920825,000000,0.616035,0.616035,0.598593,0.598593,6940413.9609576,0
+SCHW.US,D,19920826,000000,0.598593,0.598593,0.598593,0.598593,3743338.2632556,0
+SCHW.US,D,19920827,000000,0.598593,0.616035,0.598593,0.607215,5581746.1141383,0
+SCHW.US,D,19920828,000000,0.616035,0.616035,0.607215,0.616035,2689320.8833605,0
+SCHW.US,D,19920831,000000,0.616035,0.616035,0.607215,0.607215,8691276.034237,0
+SCHW.US,D,19920901,000000,0.607215,0.607215,0.589872,0.598593,2132548.2233009,0
+SCHW.US,D,19920902,000000,0.589872,0.598593,0.58115,0.598593,3974450.357716,0
+SCHW.US,D,19920903,000000,0.598593,0.624359,0.58115,0.624359,17056883.430606,0
+SCHW.US,D,19920904,000000,0.624359,0.624359,0.607215,0.616035,3351149.081964,0
+SCHW.US,D,19920908,000000,0.607215,0.607215,0.589872,0.598593,4009470.8886312,0
+SCHW.US,D,19920909,000000,0.598593,0.616035,0.598593,0.607215,4373648.2867455,0
+SCHW.US,D,19920910,000000,0.494672,0.546563,0.494672,0.537643,60348668.01462,0
+SCHW.US,D,19920911,000000,0.52912,0.537643,0.520498,0.520498,11972386.072437,0
+SCHW.US,D,19920914,000000,0.537643,0.555284,0.520498,0.555284,17540128.817572,0
+SCHW.US,D,19920915,000000,0.546563,0.546563,0.537643,0.546563,3725832.5384495,0
+SCHW.US,D,19920916,000000,0.537643,0.537643,0.520498,0.52912,8603729.2476003,0
+SCHW.US,D,19920917,000000,0.537643,0.537643,0.520498,0.520498,9510675.9367696,0
+SCHW.US,D,19920918,000000,0.520498,0.520498,0.511579,0.520498,13068425.66775,0
+SCHW.US,D,19920921,000000,0.520498,0.520498,0.502957,0.520498,7924399.3603252,0
+SCHW.US,D,19920922,000000,0.520498,0.537643,0.520498,0.520498,10179507.837942,0
+SCHW.US,D,19920923,000000,0.520498,0.520498,0.502957,0.502957,6723304.2264684,0
+SCHW.US,D,19920924,000000,0.502957,0.502957,0.502957,0.502957,4279100.8246401,0
+SCHW.US,D,19920925,000000,0.502957,0.502957,0.477179,0.485613,10351086.947011,0
+SCHW.US,D,19920928,000000,0.477179,0.485613,0.46829,0.485613,6222561.1869656,0
+SCHW.US,D,19920929,000000,0.477179,0.477179,0.459659,0.459659,7304592.3681057,0
+SCHW.US,D,19920930,000000,0.46829,0.485613,0.451115,0.485613,8488170.677786,0
+SCHW.US,D,19921001,000000,0.485613,0.494672,0.477179,0.485613,4016473.5821672,0
+SCHW.US,D,19921002,000000,0.485613,0.485613,0.477179,0.477179,6173534.2599448,0
+SCHW.US,D,19921005,000000,0.485613,0.485613,0.451115,0.477179,7668768.7571863,0
+SCHW.US,D,19921006,000000,0.477179,0.485613,0.46829,0.477179,4951433.0635474,0
+SCHW.US,D,19921007,000000,0.477179,0.477179,0.459659,0.459659,1995980.5638451,0
+SCHW.US,D,19921008,000000,0.459659,0.477179,0.459659,0.477179,2867909.7492,0
+SCHW.US,D,19921009,000000,0.46829,0.477179,0.46829,0.477179,4937429.6945429,0
+SCHW.US,D,19921012,000000,0.46829,0.477179,0.46829,0.477179,3904421.4042892,0
+SCHW.US,D,19921013,000000,0.477179,0.494672,0.477179,0.485613,2563260.2913096,0
+SCHW.US,D,19921014,000000,0.485613,0.494672,0.485613,0.485613,3148046.7526138,0
+SCHW.US,D,19921015,000000,0.485613,0.485613,0.46829,0.477179,2346153.5839213,0
+SCHW.US,D,19921016,000000,0.485613,0.485613,0.46829,0.46829,1652811.2463387,0
+SCHW.US,D,19921019,000000,0.459659,0.494672,0.459659,0.494672,3018484.8137951,0
+SCHW.US,D,19921020,000000,0.494672,0.502957,0.494672,0.494672,3690816.0436688,0
+SCHW.US,D,19921021,000000,0.494672,0.52912,0.494672,0.520498,6782833.1757259,0
+SCHW.US,D,19921022,000000,0.52912,0.537643,0.520498,0.520498,2395177.4838412,0
+SCHW.US,D,19921023,000000,0.520498,0.52912,0.511579,0.511579,2822383.1599136,0
+SCHW.US,D,19921026,000000,0.511579,0.537643,0.511579,0.537643,3186566.6122298,0
+SCHW.US,D,19921027,000000,0.546563,0.555284,0.546563,0.546563,5553731.3038598,0
+SCHW.US,D,19921028,000000,0.546563,0.589872,0.546563,0.572726,9759298.8012043,0
+SCHW.US,D,19921029,000000,0.572726,0.572726,0.537643,0.555284,5130022.9384208,0
+SCHW.US,D,19921030,000000,0.563807,0.563807,0.546563,0.546563,1978473.8300053,0
+SCHW.US,D,19921102,000000,0.555284,0.589872,0.555284,0.58115,7833351.2269203,0
+SCHW.US,D,19921103,000000,0.589872,0.607215,0.58115,0.589872,11447124.524256,0
+SCHW.US,D,19921104,000000,0.589872,0.616035,0.589872,0.616035,7497185.6119836,0
+SCHW.US,D,19921105,000000,0.616035,0.624359,0.607215,0.624359,7546207.4938361,0
+SCHW.US,D,19921106,000000,0.616035,0.624359,0.616035,0.624359,6422157.1243795,0
+SCHW.US,D,19921109,000000,0.624359,0.624359,0.607215,0.624359,4734325.3471255,0
+SCHW.US,D,19921110,000000,0.624359,0.633378,0.616035,0.633378,5031971.1024464,0
+SCHW.US,D,19921111,000000,0.641902,0.641902,0.624359,0.633378,9955393.3918501,0
+SCHW.US,D,19921112,000000,0.633378,0.676489,0.633378,0.667965,10512166.05191,0
+SCHW.US,D,19921113,000000,0.667965,0.676489,0.659145,0.667965,7217047.5995361,0
+SCHW.US,D,19921116,000000,0.667965,0.667965,0.641902,0.641902,5452177.1120839,0
+SCHW.US,D,19921117,000000,0.650622,0.650622,0.633378,0.633378,4555736.4812859,0
+SCHW.US,D,19921118,000000,0.616035,0.624359,0.607215,0.616035,7735303.4270806,0
+SCHW.US,D,19921119,000000,0.616035,0.633378,0.616035,0.633378,3862396.1617705,0
+SCHW.US,D,19921120,000000,0.633378,0.650622,0.624359,0.633378,5287598.6784843,0
+SCHW.US,D,19921123,000000,0.633378,0.633378,0.616035,0.616035,3533232.2313359,0
+SCHW.US,D,19921124,000000,0.616035,0.633378,0.616035,0.624359,8540696.9335076,0
+SCHW.US,D,19921125,000000,0.633378,0.659145,0.633378,0.650622,4510216.9552349,0
+SCHW.US,D,19921127,000000,0.641902,0.650622,0.641902,0.641902,2993970.3412509,0
+SCHW.US,D,19921130,000000,0.650622,0.676489,0.650622,0.676489,5721813.1022946,0
+SCHW.US,D,19921201,000000,0.676489,0.702355,0.667965,0.702355,6390639.9582996,0
+SCHW.US,D,19921202,000000,0.693932,0.702355,0.693932,0.702355,4723822.3158552,0
+SCHW.US,D,19921203,000000,0.702355,0.74606,0.693932,0.737142,5711307.0439234,0
+SCHW.US,D,19921204,000000,0.74606,0.74606,0.719996,0.728617,5945921.4941852,0
+SCHW.US,D,19921207,000000,0.719996,0.728617,0.711671,0.728617,3337136.6316565,0
+SCHW.US,D,19921208,000000,0.728617,0.754583,0.728617,0.754583,5795352.4837923,0
+SCHW.US,D,19921209,000000,0.754583,0.754583,0.74606,0.74606,3242594.2147192,0
+SCHW.US,D,19921210,000000,0.74606,0.74606,0.719996,0.737142,4842881.2234038,0
+SCHW.US,D,19921211,000000,0.737142,0.737142,0.719996,0.719996,1421699.1518786,0
+SCHW.US,D,19921214,000000,0.719996,0.728617,0.719996,0.728617,1526749.6452542,0
+SCHW.US,D,19921215,000000,0.728617,0.728617,0.719996,0.728617,2654307.4156807,0
+SCHW.US,D,19921216,000000,0.728617,0.728617,0.702355,0.702355,3007979.7644574,0
+SCHW.US,D,19921217,000000,0.711671,0.719996,0.702355,0.711671,3631281.0402094,0
+SCHW.US,D,19921218,000000,0.711671,0.719996,0.711671,0.711671,3351149.081964,0
+SCHW.US,D,19921221,000000,0.719996,0.719996,0.711671,0.719996,2608782.8444615,0
+SCHW.US,D,19921222,000000,0.711671,0.728617,0.711671,0.719996,3316129.5600823,0
+SCHW.US,D,19921223,000000,0.711671,0.728617,0.711671,0.728617,3596265.5544624,0
+SCHW.US,D,19921224,000000,0.728617,0.74606,0.728617,0.74606,1691332.1149883,0
+SCHW.US,D,19921228,000000,0.74606,0.74606,0.728617,0.737142,1519747.9607519,0
+SCHW.US,D,19921229,000000,0.737142,0.737142,0.719996,0.719996,5144030.3435601,0
+SCHW.US,D,19921230,000000,0.719996,0.728617,0.719996,0.719996,4282606.2075427,0
+SCHW.US,D,19921231,000000,0.728617,0.728617,0.702355,0.711671,3683809.3139983,0
+SCHW.US,D,19930104,000000,0.711671,0.711671,0.693932,0.693932,6390639.9582996,0
+SCHW.US,D,19930105,000000,0.693932,0.693932,0.676489,0.685309,4832377.1830999,0
+SCHW.US,D,19930106,000000,0.685309,0.702355,0.685309,0.693932,4282606.2075427,0
+SCHW.US,D,19930107,000000,0.693932,0.797991,0.693932,0.780549,31701090.7158,0
+SCHW.US,D,19930108,000000,0.780549,0.789369,0.737142,0.754583,12294546.300303,0
+SCHW.US,D,19930111,000000,0.754583,0.754583,0.737142,0.74606,2717341.7478407,0
+SCHW.US,D,19930112,000000,0.754583,0.771926,0.754583,0.754583,2748845.7964833,0
+SCHW.US,D,19930113,000000,0.754583,0.780549,0.74606,0.780549,3757346.6774285,0
+SCHW.US,D,19930114,000000,0.789369,0.85012,0.789369,0.841498,18219457.695813,0
+SCHW.US,D,19930115,000000,0.841498,0.858543,0.832777,0.858543,11170491.894712,0
+SCHW.US,D,19930118,000000,0.858543,0.884807,0.858543,0.867364,27334437.05032,0
+SCHW.US,D,19930119,000000,0.876186,0.884807,0.841498,0.841498,30584037.994711,0
+SCHW.US,D,19930120,000000,0.858543,0.858543,0.841498,0.841498,4016473.5821672,0
+SCHW.US,D,19930121,000000,0.85012,0.85012,0.832777,0.841498,5532719.1871174,0
+SCHW.US,D,19930122,000000,0.841498,0.841498,0.823957,0.823957,2906427.5907487,0
+SCHW.US,D,19930125,000000,0.832777,0.858543,0.832777,0.858543,12574681.285649,0
+SCHW.US,D,19930126,000000,0.867364,0.867364,0.858543,0.858543,4979446.8647922,0
+SCHW.US,D,19930127,000000,0.858543,0.858543,0.832777,0.832777,3767855.7629007,0
+SCHW.US,D,19930128,000000,0.832777,0.841498,0.832777,0.832777,2944948.4593984,0
+SCHW.US,D,19930129,000000,0.832777,0.841498,0.823957,0.823957,2748845.7964833,0
+SCHW.US,D,19930201,000000,0.823957,0.893627,0.823957,0.893627,13891331.962219,0
+SCHW.US,D,19930202,000000,0.893627,0.919494,0.893627,0.90215,16367048.493993,0
+SCHW.US,D,19930203,000000,0.90215,0.910773,0.876186,0.90215,7675775.4868568,0
+SCHW.US,D,19930204,000000,0.910773,0.988867,0.910773,0.971623,22078353.519849,0
+SCHW.US,D,19930205,000000,0.997786,1.01474,0.936638,0.945657,12147477.627644,0
+SCHW.US,D,19930208,000000,0.945657,0.945657,0.919494,0.928214,7290583.9539328,0
+SCHW.US,D,19930209,000000,0.928214,0.928214,0.910773,0.919494,3263605.3224281,0
+SCHW.US,D,19930210,000000,0.910773,0.919494,0.90215,0.919494,4825371.462463,0
+SCHW.US,D,19930211,000000,0.919494,0.919494,0.910773,0.910773,1978473.8300053,0
+SCHW.US,D,19930212,000000,0.910773,0.910773,0.893627,0.90215,2423191.2850859,0
+SCHW.US,D,19930216,000000,0.90215,0.90215,0.789369,0.832777,20096377.334041,0
+SCHW.US,D,19930217,000000,0.815235,0.815235,0.789369,0.815235,8750800.9473599,0
+SCHW.US,D,19930218,000000,0.841498,0.876186,0.823957,0.85012,12781281.934667,0
+SCHW.US,D,19930219,000000,0.85012,0.85012,0.832777,0.832777,1866419.63406,0
+SCHW.US,D,19930222,000000,0.832777,0.858543,0.832777,0.832777,4814863.3860245,0
+SCHW.US,D,19930223,000000,0.832777,0.832777,0.780549,0.780549,8320088.8793512,0
+SCHW.US,D,19930224,000000,0.780549,0.815235,0.780549,0.815235,11758779.702784,0
+SCHW.US,D,19930225,000000,0.823957,0.867364,0.823957,0.867364,8187024.5847308,0
+SCHW.US,D,19930226,000000,0.884807,0.884807,0.85012,0.876186,8243053.1962539,0
+SCHW.US,D,19930301,000000,0.884807,0.884807,0.85012,0.858543,2983468.3190143,0
+SCHW.US,D,19930302,000000,0.858543,0.893627,0.858543,0.893627,8978411.6950521,0
+SCHW.US,D,19930303,000000,0.884807,0.893627,0.876186,0.884807,3697812.6830028,0
+SCHW.US,D,19930304,000000,0.876186,0.876186,0.867364,0.876186,4026977.6224711,0
+SCHW.US,D,19930305,000000,0.876186,0.910773,0.858543,0.893627,6660274.9394766,0
+SCHW.US,D,19930308,000000,0.936638,0.962802,0.928214,0.954181,15614176.198119,0
+SCHW.US,D,19930309,000000,0.971623,1.00611,0.971623,0.980047,13071928.023552,0
+SCHW.US,D,19930310,000000,0.971623,0.980047,0.962802,0.971623,4279100.8246401,0
+SCHW.US,D,19930311,000000,0.971623,0.988867,0.971623,0.980047,3344146.388428,0
+SCHW.US,D,19930312,000000,0.971623,0.971623,0.954181,0.962802,4856887.6195094,0
+SCHW.US,D,19930315,000000,0.962802,0.988867,0.954181,0.980047,2496727.6394825,0
+SCHW.US,D,19930316,000000,0.988867,1.00611,0.988867,0.988867,4741331.0677624,0
+SCHW.US,D,19930317,000000,0.988867,0.988867,0.954181,0.962802,4415672.5202304,0
+SCHW.US,D,19930318,000000,0.954181,0.971623,0.954181,0.971623,3344146.388428,0
+SCHW.US,D,19930319,000000,0.971623,0.971623,0.945657,0.945657,4744833.423564,0
+SCHW.US,D,19930322,000000,0.936638,0.936638,0.90215,0.928214,7654764.3791481,0
+SCHW.US,D,19930323,000000,0.928214,0.928214,0.910773,0.919494,2545751.5394024,0
+SCHW.US,D,19930324,000000,0.919494,0.919494,0.910773,0.910773,2009986.9599507,0
+SCHW.US,D,19930325,000000,0.910773,0.988867,0.910773,0.988867,10211017.940787,0
+SCHW.US,D,19930326,000000,0.997786,1.01474,0.971623,0.980047,7381632.0873375,0
+SCHW.US,D,19930329,000000,0.980047,1.01474,0.971623,0.997786,4905914.5465302,0
+SCHW.US,D,19930330,000000,0.997786,0.997786,0.971623,0.971623,3466703.6156435,0
+SCHW.US,D,19930331,000000,0.988867,1.01474,0.980047,0.988867,6135014.4003289,0
+SCHW.US,D,19930401,000000,0.997786,0.997786,0.980047,0.980047,3438689.8143988,0
+SCHW.US,D,19930402,000000,0.988867,0.988867,0.945657,0.945657,4555736.4812859,0
+SCHW.US,D,19930405,000000,0.945657,0.954181,0.928214,0.945657,8155510.4457517,0
+SCHW.US,D,19930406,000000,0.936638,0.945657,0.910773,0.910773,7234557.3604769,0
+SCHW.US,D,19930407,000000,0.910773,0.945657,0.910773,0.945657,6852868.1833545,0
+SCHW.US,D,19930408,000000,0.954181,0.954181,0.936638,0.945657,3911422.0797578,0
+SCHW.US,D,19930412,000000,0.954181,0.980047,0.954181,0.971623,2783869.3544995,0
+SCHW.US,D,19930413,000000,0.980047,1.03217,0.980047,1.02335,10161997.067968,0
+SCHW.US,D,19930414,000000,1.03217,1.05824,1.02335,1.0409,14871810.96965,0
+SCHW.US,D,19930415,000000,1.0409,1.05824,0.954181,0.954181,21188917.600654,0
+SCHW.US,D,19930416,000000,0.954181,0.954181,0.910773,0.919494,16083411.152845,0
+SCHW.US,D,19930419,000000,0.919494,0.919494,0.832777,0.867364,22880248.706609,0
+SCHW.US,D,19930420,000000,0.858543,0.910773,0.858543,0.876186,13324050.216688,0
+SCHW.US,D,19930421,000000,0.876186,0.893627,0.876186,0.893627,5662284.1530372,0
+SCHW.US,D,19930422,000000,0.893627,0.90215,0.876186,0.876186,4415672.5202304,0
+SCHW.US,D,19930423,000000,0.876186,0.893627,0.876186,0.893627,4513720.3200702,0
+SCHW.US,D,19930426,000000,0.893627,0.893627,0.85012,0.858543,7630249.906604,0
+SCHW.US,D,19930427,000000,0.858543,0.858543,0.841498,0.858543,6583231.1841101,0
+SCHW.US,D,19930428,000000,0.858543,0.867364,0.858543,0.858543,4828875.836332,0
+SCHW.US,D,19930429,000000,0.867364,0.884807,0.867364,0.876186,4429676.8982686,0
+SCHW.US,D,19930430,000000,0.884807,0.90215,0.884807,0.893627,3368652.7887029,0
+SCHW.US,D,19930503,000000,0.893627,0.893627,0.884807,0.884807,1698333.7994906,0
+SCHW.US,D,19930504,000000,0.884807,0.910773,0.884807,0.893627,2640299.0015079,0
+SCHW.US,D,19930505,000000,0.884807,0.90215,0.884807,0.90215,5140527.9877584,0
+SCHW.US,D,19930506,000000,0.90215,0.90215,0.893627,0.893627,2542248.1745671,0
+SCHW.US,D,19930507,000000,0.893627,0.893627,0.884807,0.893627,1971471.1364694,0
+SCHW.US,D,19930510,000000,0.90215,0.919494,0.90215,0.910773,4443683.2943741,0
+SCHW.US,D,19930511,000000,0.910773,0.910773,0.876186,0.884807,5854877.3969151,0
+SCHW.US,D,19930512,000000,0.884807,0.884807,0.867364,0.876186,4758839.8196696,0
+SCHW.US,D,19930513,000000,0.867364,0.867364,0.858543,0.858543,1915440.5068789,0
+SCHW.US,D,19930514,000000,0.858543,0.858543,0.841498,0.841498,2503730.3330184,0
+SCHW.US,D,19930517,000000,0.841498,0.85012,0.841498,0.85012,1876922.6653302,0
+SCHW.US,D,19930518,000000,0.841498,0.858543,0.841498,0.85012,4033983.343108,0
+SCHW.US,D,19930519,000000,0.858543,0.90215,0.85012,0.90215,7633750.2443384,0
+SCHW.US,D,19930520,000000,0.90215,0.936638,0.90215,0.936638,12035413.341362,0
+SCHW.US,D,19930521,000000,0.928214,0.928214,0.893627,0.893627,5165038.4241678,0
+SCHW.US,D,19930524,000000,0.893627,0.910773,0.893627,0.910773,2101034.0843219,0
+SCHW.US,D,19930525,000000,0.919494,0.928214,0.910773,0.919494,4111020.0352389,0
+SCHW.US,D,19930526,000000,0.919494,0.971623,0.919494,0.971623,8155510.4457517,0
+SCHW.US,D,19930527,000000,0.980047,0.980047,0.962802,0.980047,8267564.641697,0
+SCHW.US,D,19930528,000000,0.980047,0.988867,0.954181,0.962802,4457690.6995133,0
+SCHW.US,D,19930601,000000,0.962802,0.980047,0.954181,0.980047,11300054.842564,0
+SCHW.US,D,19930602,000000,0.971623,1.0409,0.971623,1.02335,7397969.3511762,0
+SCHW.US,D,19930603,000000,1.00611,1.02335,1.00611,1.01474,3718829.8449135,0
+SCHW.US,D,19930604,000000,0.997786,1.01474,0.988867,1.00611,3980288.6264189,0
+SCHW.US,D,19930607,000000,1.00611,1.01474,0.954181,0.962802,4528894.1681095,0
+SCHW.US,D,19930608,000000,0.954181,0.962802,0.936638,0.936638,3688480.1307674,0
+SCHW.US,D,19930609,000000,0.928214,0.971623,0.928214,0.954181,2238770.2047451,0
+SCHW.US,D,19930610,000000,0.954181,0.962802,0.954181,0.962802,2052010.184402,0
+SCHW.US,D,19930611,000000,0.988867,0.997786,0.980047,0.997786,3370987.6925706,0
+SCHW.US,D,19930614,000000,1.02335,1.0409,1.02335,1.02335,7468007.3859058,0
+SCHW.US,D,19930615,000000,1.03217,1.0409,1.02335,1.02335,2950780.6738995,0
+SCHW.US,D,19930616,000000,1.02335,1.02335,0.988867,0.997786,1909605.2652769,0
+SCHW.US,D,19930617,000000,0.997786,1.02335,0.988867,1.02335,2049674.2715006,0
+SCHW.US,D,19930618,000000,1.06675,1.06675,1.03217,1.0409,3616110.2192709,0
+SCHW.US,D,19930621,000000,1.02335,1.0409,1.02335,1.02335,1923608.6342815,0
+SCHW.US,D,19930622,000000,1.0409,1.04962,1.03217,1.04962,3200577.04447,0
+SCHW.US,D,19930623,000000,1.04962,1.06675,1.04962,1.04962,7813510.5982465,0
+SCHW.US,D,19930624,000000,1.05824,1.05824,1.04962,1.05824,2878416.8166049,0
+SCHW.US,D,19930625,000000,1.04962,1.07559,1.04962,1.06675,5432333.456309,0
+SCHW.US,D,19930628,000000,1.06675,1.17092,1.06675,1.1623,12419438.431385,0
+SCHW.US,D,19930629,000000,1.17092,1.17984,1.12781,1.15377,7633750.2443384,0
+SCHW.US,D,19930630,000000,1.15377,1.18817,1.14506,1.1623,4283775.6775438,0
+SCHW.US,D,19930701,000000,1.1623,1.1623,1.13614,1.13614,5254917.0875714,0
+SCHW.US,D,19930702,000000,1.13614,1.13614,1.11017,1.12781,2922771.917823,0
+SCHW.US,D,19930706,000000,1.12781,1.13614,1.11017,1.11899,3132876.940709,0
+SCHW.US,D,19930707,000000,1.12781,1.14506,1.11017,1.14506,2974126.6854761,0
+SCHW.US,D,19930708,000000,1.14506,1.19688,1.13614,1.19688,4841712.7624363,0
+SCHW.US,D,19930709,000000,1.19688,1.19688,1.17092,1.18817,4148369.4158201,0
+SCHW.US,D,19930712,000000,1.17984,1.2059,1.17984,1.2059,2276120.5943598,0
+SCHW.US,D,19930713,000000,1.19688,1.21424,1.17984,1.18817,6050975.014662,0
+SCHW.US,D,19930714,000000,1.18817,1.2059,1.12781,1.12781,8481171.011351,0
+SCHW.US,D,19930715,000000,1.12781,1.1623,1.11899,1.1623,6298429.4181291,0
+SCHW.US,D,19930716,000000,1.1623,1.1623,1.11899,1.12781,3177228.0057925,0
+SCHW.US,D,19930719,000000,1.12781,1.12781,1.09292,1.10214,3781859.1319053,0
+SCHW.US,D,19930720,000000,1.11017,1.13614,1.10214,1.13614,4928088.0610046,0
+SCHW.US,D,19930721,000000,1.12781,1.13614,1.09292,1.11017,5588749.8167078,0
+SCHW.US,D,19930722,000000,1.11899,1.12781,1.10214,1.10214,1806887.6577017,0
+SCHW.US,D,19930723,000000,1.10214,1.13614,1.10214,1.12781,1830233.6692782,0
+SCHW.US,D,19930726,000000,1.11899,1.15377,1.11899,1.14506,3018484.8137951,0
+SCHW.US,D,19930727,000000,1.14506,1.17092,1.13614,1.17092,3310292.3004128,0
+SCHW.US,D,19930728,000000,1.1623,1.19688,1.1623,1.19688,10119976.870617,0
+SCHW.US,D,19930729,000000,1.2059,1.21424,1.19688,1.19688,12216339.129137,0
+SCHW.US,D,19930730,000000,1.2059,1.2059,1.17984,1.18817,5901569.4200682,0
+SCHW.US,D,19930802,000000,1.18817,1.19688,1.17984,1.17984,3093188.6201256,0
+SCHW.US,D,19930803,000000,1.18817,1.18817,1.1623,1.1623,1248947.5457082,0
+SCHW.US,D,19930804,000000,1.15377,1.17984,1.15377,1.17984,1288631.8301571,0
+SCHW.US,D,19930805,000000,1.17984,1.2059,1.17092,1.19688,11726096.093804,0
+SCHW.US,D,19930806,000000,1.19688,1.21424,1.19688,1.21424,3702485.5178393,0
+SCHW.US,D,19930809,000000,1.21424,1.30115,1.2059,1.29223,8527857.9893359,0
+SCHW.US,D,19930810,000000,1.284,1.29223,1.2401,1.2401,6662610.852378,0
+SCHW.US,D,19930811,000000,1.25793,1.26655,1.24922,1.24922,6092994.2029786,0
+SCHW.US,D,19930812,000000,1.24922,1.25793,1.22315,1.23187,6629926.2343641,0
+SCHW.US,D,19930813,000000,1.23187,1.2401,1.23187,1.23187,2080023.9856467,0
+SCHW.US,D,19930816,000000,1.23187,1.2401,1.22315,1.23187,4883733.9688202,0
+SCHW.US,D,19930817,000000,1.22315,1.23187,1.21424,1.22315,4293109.2388129,0
+SCHW.US,D,19930818,000000,1.22315,1.24922,1.22315,1.23187,3074507.3711162,0
+SCHW.US,D,19930819,000000,1.23187,1.26655,1.23187,1.25793,4461193.0553149,0
+SCHW.US,D,19930820,000000,1.26655,1.26655,1.2401,1.2401,2906427.5907487,0
+SCHW.US,D,19930823,000000,1.2401,1.25793,1.2401,1.2401,1846573.9602178,0
+SCHW.US,D,19930824,000000,1.2401,1.29223,1.2401,1.284,6739647.5445089,0
+SCHW.US,D,19930825,000000,1.284,1.37905,1.284,1.3619,12627208.550404,0
+SCHW.US,D,19930826,000000,1.32701,1.37051,1.31829,1.35318,7204206.6372971,0
+SCHW.US,D,19930827,000000,1.34446,1.35318,1.32701,1.34446,2052010.184402,0
+SCHW.US,D,19930830,000000,1.34446,1.3619,1.34446,1.34446,3466703.6156435,0
+SCHW.US,D,19930831,000000,1.34446,1.37051,1.32701,1.34446,3497053.3297898,0
+SCHW.US,D,19930901,000000,1.34446,1.38806,1.34446,1.38806,4673630.9640014,0
+SCHW.US,D,19930902,000000,1.38806,1.38806,1.37051,1.37905,1104208.7317489,0
+SCHW.US,D,19930903,000000,1.37905,1.37905,1.35318,1.3619,2432526.8644222,0
+SCHW.US,D,19930907,000000,1.3619,1.38806,1.34446,1.34446,5763831.2815777,0
+SCHW.US,D,19930908,000000,1.32701,1.33593,1.26655,1.284,5586413.9038065,0
+SCHW.US,D,19930909,000000,1.284,1.31829,1.284,1.31829,4652622.8833935,0
+SCHW.US,D,19930910,000000,1.31829,1.34446,1.31829,1.32701,4638614.4692208,0
+SCHW.US,D,19930913,000000,1.33593,1.34446,1.31829,1.31829,2490888.3617458,0
+SCHW.US,D,19930914,000000,1.284,1.31006,1.26655,1.30115,4486874.979793,0
+SCHW.US,D,19930915,000000,1.30115,1.31829,1.284,1.31006,2789701.5690006,0
+SCHW.US,D,19930916,000000,1.31006,1.32701,1.30115,1.31829,1346995.345548,0
+SCHW.US,D,19930917,000000,1.31006,1.37051,1.31006,1.34446,2990470.0035166,0
+SCHW.US,D,19930920,000000,1.34446,1.35318,1.32701,1.32701,2658975.2053489,0
+SCHW.US,D,19930921,000000,1.32701,1.32701,1.29223,1.29223,6527208.6267888,0
+SCHW.US,D,19930922,000000,1.31006,1.34446,1.31006,1.33593,5766169.2125463,0
+SCHW.US,D,19930923,000000,1.35318,1.3619,1.33593,1.35318,2262111.1711533,0
+SCHW.US,D,19930924,000000,1.34446,1.37905,1.34446,1.37051,2224760.7815386,0
+SCHW.US,D,19930927,000000,1.37051,1.44882,1.37051,1.43979,6515537.134551,0
+SCHW.US,D,19930928,000000,1.49203,1.51828,1.46616,1.4833,11473973.900668,0
+SCHW.US,D,19930929,000000,1.4833,1.49203,1.45693,1.46616,3546076.2206759,0
+SCHW.US,D,19930930,000000,1.46616,1.46616,1.4055,1.41403,6022961.2134172,0
+SCHW.US,D,19931001,000000,1.4055,1.46616,1.4055,1.45693,4377153.6696481,0
+SCHW.US,D,19931004,000000,1.45693,1.4833,1.44882,1.46616,2936778.3139285,0
+SCHW.US,D,19931005,000000,1.47457,1.54395,1.47457,1.53513,5808185.373762,0
+SCHW.US,D,19931006,000000,1.54395,1.57011,1.50044,1.50936,7603403.5572931,0
+SCHW.US,D,19931007,000000,1.50936,1.50936,1.46616,1.47457,3525064.1039335,0
+SCHW.US,D,19931008,000000,1.46616,1.46616,1.4055,1.44882,7292923.9029688,0
+SCHW.US,D,19931011,000000,1.46616,1.4833,1.46616,1.4833,3532071.8426377,0
+SCHW.US,D,19931012,000000,1.4833,1.57011,1.4833,1.52691,7320931.6500116,0
+SCHW.US,D,19931013,000000,1.54395,1.54395,1.50044,1.50044,7685111.0661932,0
+SCHW.US,D,19931014,000000,1.50936,1.51828,1.49203,1.51828,6326443.2193738,0
+SCHW.US,D,19931015,000000,1.51828,1.52691,1.4833,1.4833,5063487.2594928,0
+SCHW.US,D,19931018,000000,1.47457,1.47457,1.43117,1.43979,4944432.3880788,0
+SCHW.US,D,19931019,000000,1.43979,1.45693,1.37051,1.37051,5278263.099148,0
+SCHW.US,D,19931020,000000,1.37905,1.43979,1.37905,1.4055,7710791.9816376,0
+SCHW.US,D,19931021,000000,1.4055,1.42255,1.37051,1.37905,5516378.8961777,0
+SCHW.US,D,19931022,000000,1.37905,1.38806,1.34446,1.34446,5885226.1020276,0
+SCHW.US,D,19931025,000000,1.3619,1.37051,1.30115,1.31829,8439145.7688325,0
+SCHW.US,D,19931026,000000,1.284,1.33593,1.284,1.33593,4797362.7063866,0
+SCHW.US,D,19931027,000000,1.33593,1.33593,1.31006,1.31829,2649632.562777,0
+SCHW.US,D,19931028,000000,1.31829,1.34446,1.31829,1.33593,4811367.0844248,0
+SCHW.US,D,19931029,000000,1.3619,1.42255,1.35318,1.42255,5259587.9043406,0
+SCHW.US,D,19931101,000000,1.43117,1.44882,1.37905,1.37905,5782506.476385,0
+SCHW.US,D,19931102,000000,1.37051,1.37905,1.31829,1.31829,8899039.0900198,0
+SCHW.US,D,19931103,000000,1.31829,1.32701,1.22315,1.23187,11740107.535077,0
+SCHW.US,D,19931104,000000,1.2401,1.27489,1.23187,1.23187,16726556.084372,0
+SCHW.US,D,19931105,000000,1.23187,1.23187,1.17984,1.23187,10740944.251535,0
+SCHW.US,D,19931108,000000,1.23187,1.33593,1.23187,1.33593,11060769.575533,0
+SCHW.US,D,19931109,000000,1.37051,1.42255,1.34446,1.37905,22996977.755458,0
+SCHW.US,D,19931110,000000,1.37905,1.38806,1.33593,1.3619,13535320.67344,0
+SCHW.US,D,19931111,000000,1.3619,1.39638,1.3619,1.37051,8168348.3808898,0
+SCHW.US,D,19931112,000000,1.37051,1.37905,1.35318,1.37051,4267435.3866042,0
+SCHW.US,D,19931115,000000,1.37905,1.37905,1.34446,1.3619,4638614.4692208,0
+SCHW.US,D,19931116,000000,1.3619,1.38806,1.33593,1.34446,6004284.0005425,0
+SCHW.US,D,19931117,000000,1.3619,1.37051,1.32701,1.34446,7383966.9912052,0
+SCHW.US,D,19931118,000000,1.32701,1.34446,1.25793,1.27489,11859162.406491,0
+SCHW.US,D,19931119,000000,1.26655,1.284,1.22315,1.27489,12989050.035617,0
+SCHW.US,D,19931122,000000,1.25793,1.25793,1.19688,1.2059,10070950.952631,0
+SCHW.US,D,19931123,000000,1.23187,1.27489,1.22315,1.27489,9566703.539259,0
+SCHW.US,D,19931124,000000,1.284,1.31829,1.27489,1.29223,3209914.6418737,0
+SCHW.US,D,19931126,000000,1.29223,1.31006,1.29223,1.29223,2294796.7982009,0
+SCHW.US,D,19931129,000000,1.30115,1.31829,1.30115,1.31006,5107845.3878118,0
+SCHW.US,D,19931130,000000,1.29223,1.32701,1.27489,1.31006,5177875.3502722,0
+SCHW.US,D,19931201,000000,1.30115,1.32701,1.29223,1.29223,5815194.1214998,0
+SCHW.US,D,19931202,000000,1.30115,1.31006,1.284,1.30115,4115688.8339408,0
+SCHW.US,D,19931203,000000,1.30115,1.32701,1.284,1.32701,5805858.5421635,0
+SCHW.US,D,19931206,000000,1.31829,1.37051,1.31829,1.37051,4995790.1828327,0
+SCHW.US,D,19931207,000000,1.38806,1.38806,1.3619,1.37905,4468196.7578846,0
+SCHW.US,D,19931208,000000,1.37051,1.4055,1.37051,1.39638,3851892.1214666,0
+SCHW.US,D,19931209,000000,1.42255,1.44882,1.41403,1.42255,10444468.97525,0
+SCHW.US,D,19931210,000000,1.41403,1.42255,1.4055,1.41403,2731342.0897444,0
+SCHW.US,D,19931213,000000,1.39638,1.4055,1.37051,1.38806,4388824.1528522,0
+SCHW.US,D,19931214,000000,1.37905,1.39638,1.34446,1.35318,3709491.2384762,0
+SCHW.US,D,19931215,000000,1.3619,1.37051,1.33593,1.37051,5635436.7946927,0
+SCHW.US,D,19931216,000000,1.37051,1.37905,1.3619,1.3619,4148369.4158201,0
+SCHW.US,D,19931217,000000,1.42255,1.42255,1.39638,1.41403,5364637.3886826,0
+SCHW.US,D,19931220,000000,1.4055,1.41403,1.39638,1.39638,1428700.8363808,0
+SCHW.US,D,19931221,000000,1.39638,1.41403,1.39638,1.39638,3333638.3119895,0
+SCHW.US,D,19931222,000000,1.39638,1.4055,1.38806,1.4055,3821543.4163542,0
+SCHW.US,D,19931223,000000,1.39638,1.4055,1.39638,1.39638,3725832.5384495,0
+SCHW.US,D,19931227,000000,1.4055,1.41403,1.38806,1.38806,1379678.9545282,0
+SCHW.US,D,19931228,000000,1.38806,1.41403,1.37051,1.38806,9018100.0156356,0
+SCHW.US,D,19931229,000000,1.38806,1.38806,1.34446,1.34446,3104856.0762287,0
+SCHW.US,D,19931230,000000,1.34446,1.34446,1.31006,1.31829,4255755.8220971,0
+SCHW.US,D,19931231,000000,1.31006,1.32701,1.31006,1.32701,1953962.3845622,0
+SCHW.US,D,19940103,000000,1.31829,1.32701,1.27489,1.27489,4234747.7414893,0
+SCHW.US,D,19940104,000000,1.27489,1.284,1.24922,1.27489,8320088.8793512,0
+SCHW.US,D,19940105,000000,1.25793,1.30115,1.25793,1.27489,7115498.4529284,0
+SCHW.US,D,19940106,000000,1.27489,1.27489,1.23187,1.24922,5439338.1679121,0
+SCHW.US,D,19940107,000000,1.23187,1.31829,1.22315,1.31829,10400113.874032,0
+SCHW.US,D,19940110,000000,1.32701,1.35318,1.31829,1.32701,5882891.1981599,0
+SCHW.US,D,19940111,000000,1.33593,1.33593,1.26655,1.284,5126518.5645519,0
+SCHW.US,D,19940112,000000,1.30115,1.31006,1.27489,1.29223,3226249.8876451,0
+SCHW.US,D,19940113,000000,1.30115,1.33593,1.19688,1.22315,26265247.840453,0
+SCHW.US,D,19940114,000000,1.22315,1.25793,1.21424,1.23187,22971294.821946,0
+SCHW.US,D,19940117,000000,1.23187,1.23187,1.2059,1.22315,7757482.995757,0
+SCHW.US,D,19940118,000000,1.22315,1.23187,1.17092,1.2059,13537657.595376,0
+SCHW.US,D,19940119,000000,1.18817,1.2059,1.08421,1.11017,28604400.748907,0
+SCHW.US,D,19940120,000000,1.11017,1.15377,1.10214,1.14506,13010067.197528,0
+SCHW.US,D,19940121,000000,1.14506,1.14506,1.12781,1.14506,11042094.380725,0
+SCHW.US,D,19940124,000000,1.14506,1.17092,1.14506,1.17092,8147342.3183493,0
+SCHW.US,D,19940125,000000,1.18817,1.19688,1.15377,1.1623,7960581.2889724,0
+SCHW.US,D,19940126,000000,1.1623,1.18817,1.15377,1.18817,8936394.5248028,0
+SCHW.US,D,19940127,000000,1.19688,1.2059,1.17984,1.17984,4619938.2653798,0
+SCHW.US,D,19940128,000000,1.18817,1.21424,1.18817,1.18817,5236238.8656631,0
+SCHW.US,D,19940131,000000,1.17984,1.21424,1.17984,1.21424,6064978.3836666,0
+SCHW.US,D,19940201,000000,1.23187,1.24922,1.21424,1.21424,11681742.001619,0
+SCHW.US,D,19940202,000000,1.22315,1.22315,1.18817,1.2059,8943397.2183388,0
+SCHW.US,D,19940203,000000,1.19688,1.2059,1.17984,1.17984,5243240.5501654,0
+SCHW.US,D,19940204,000000,1.18817,1.21424,1.12781,1.12781,8978411.6950521,0
+SCHW.US,D,19940207,000000,1.11899,1.14506,1.10214,1.14506,12118287.293162,0
+SCHW.US,D,19940208,000000,1.14506,1.1623,1.11899,1.15377,5924913.4135774,0
+SCHW.US,D,19940209,000000,1.14506,1.17092,1.13614,1.15377,5997280.2979729,0
+SCHW.US,D,19940210,000000,1.17984,1.18817,1.14506,1.14506,6573902.6680092,0
+SCHW.US,D,19940211,000000,1.14506,1.1623,1.12781,1.12781,5240910.6914659,0
+SCHW.US,D,19940214,000000,1.13614,1.14506,1.11017,1.12781,5128851.4503523,0
+SCHW.US,D,19940215,000000,1.11899,1.15377,1.11899,1.15377,4309460.6291227,0
+SCHW.US,D,19940216,000000,1.1623,1.17984,1.13614,1.13614,2332146.1787821,0
+SCHW.US,D,19940217,000000,1.12781,1.13614,1.07559,1.07559,18941980.27754,0
+SCHW.US,D,19940218,000000,1.10214,1.11899,1.07559,1.08421,11859162.406491,0
+SCHW.US,D,19940222,000000,1.08421,1.09292,1.06675,1.09292,4696980.002679,0
+SCHW.US,D,19940223,000000,1.10214,1.11017,1.08421,1.11017,6622919.5046936,0
+SCHW.US,D,19940224,000000,1.09292,1.13614,1.08421,1.10214,9281894.7100424,0
+SCHW.US,D,19940225,000000,1.11017,1.11899,1.10214,1.10214,3450365.3427712,0
+SCHW.US,D,19940228,000000,1.11017,1.14506,1.11017,1.12781,2640299.0015079,0
+SCHW.US,D,19940301,000000,1.13614,1.14506,1.11017,1.11899,5341291.3771061,0
+SCHW.US,D,19940302,000000,1.10214,1.12781,1.07559,1.11017,5448681.8195178,0
+SCHW.US,D,19940303,000000,1.11899,1.11899,1.09292,1.10214,4498545.4629971,0
+SCHW.US,D,19940304,000000,1.09292,1.11899,1.07559,1.07559,5245577.4721004,0
+SCHW.US,D,19940307,000000,1.09292,1.10214,1.07559,1.09292,2266779.9698552,0
+SCHW.US,D,19940308,000000,1.09292,1.17092,1.09292,1.17092,5724146.9971287,0
+SCHW.US,D,19940309,000000,1.17092,1.17092,1.12781,1.15377,6020627.3185831,0
+SCHW.US,D,19940310,000000,1.15377,1.15377,1.12781,1.13614,1767203.3732527,0
+SCHW.US,D,19940311,000000,1.12781,1.1623,1.12781,1.1623,4570914.3654598,0
+SCHW.US,D,19940314,000000,1.18817,1.2059,1.17984,1.2059,6760659.6612515,0
+SCHW.US,D,19940315,000000,1.21424,1.23187,1.2059,1.2059,5112516.204581,0
+SCHW.US,D,19940316,000000,1.21424,1.27489,1.21424,1.27489,8238382.3794848,0
+SCHW.US,D,19940317,000000,1.27489,1.284,1.2401,1.2401,4932756.8597064,0
+SCHW.US,D,19940318,000000,1.24922,1.24922,1.23187,1.2401,2136050.5791025,0
+SCHW.US,D,19940321,000000,1.2401,1.24922,1.23187,1.2401,3905588.856223,0
+SCHW.US,D,19940322,000000,1.2401,1.284,1.2401,1.27489,7552049.7986737,0
+SCHW.US,D,19940323,000000,1.27489,1.284,1.26655,1.284,4204397.0183095,0
+SCHW.US,D,19940324,000000,1.27489,1.27489,1.2401,1.25793,5285267.8107513,0
+SCHW.US,D,19940325,000000,1.27489,1.284,1.2401,1.24922,2717341.7478407,0
+SCHW.US,D,19940328,000000,1.23187,1.2401,1.19688,1.2059,8560542.6073498,0
+SCHW.US,D,19940329,000000,1.19688,1.2059,1.14506,1.14506,5868884.8020543,0
+SCHW.US,D,19940330,000000,1.14506,1.15377,1.11899,1.11899,7183200.5747566,0
+SCHW.US,D,19940331,000000,1.11899,1.12781,1.07559,1.10214,8836015.8572299,0
+SCHW.US,D,19940404,000000,1.07559,1.07559,1.0409,1.06675,14581168.916899,0
+SCHW.US,D,19940405,000000,1.09292,1.12781,1.09292,1.11899,7204206.6372971,0
+SCHW.US,D,19940406,000000,1.15377,1.17984,1.14506,1.15377,15760083.473046,0
+SCHW.US,D,19940407,000000,1.15377,1.18817,1.12781,1.17092,4736664.2871279,0
+SCHW.US,D,19940408,000000,1.17984,1.17984,1.15377,1.15377,3499386.2155901,0
+SCHW.US,D,19940411,000000,1.15377,1.1623,1.15377,1.15377,3296288.9314082,0
+SCHW.US,D,19940412,000000,1.1623,1.1623,1.14506,1.14506,4710983.3716836,0
+SCHW.US,D,19940413,000000,1.14506,1.14506,1.08421,1.11899,8224376.9924129,0
+SCHW.US,D,19940414,000000,1.10214,1.12781,1.09292,1.11899,4136700.9506832,0
+SCHW.US,D,19940415,000000,1.11899,1.11899,1.11017,1.11899,2241100.0634445,0
+SCHW.US,D,19940418,000000,1.11899,1.12781,1.09292,1.10214,3340641.0055254,0
+SCHW.US,D,19940419,000000,1.10214,1.11017,1.08421,1.09292,3375661.5364407,0
+SCHW.US,D,19940420,000000,1.11899,1.12781,1.07559,1.07559,4519558.5887732,0
+SCHW.US,D,19940421,000000,1.10214,1.17984,1.09292,1.17984,7269573.8552576,0
+SCHW.US,D,19940422,000000,1.1623,1.2059,1.1623,1.18817,11093452.175479,0
+SCHW.US,D,19940425,000000,1.18817,1.2059,1.18817,1.19688,3725832.5384495,0
+SCHW.US,D,19940426,000000,1.18817,1.19688,1.17092,1.17092,2535245.4810312,0
+SCHW.US,D,19940428,000000,1.17092,1.17092,1.15377,1.1623,4146038.5480868,0
+SCHW.US,D,19940429,000000,1.1623,1.17092,1.14506,1.17092,3065175.8279145,0
+SCHW.US,D,19940502,000000,1.17092,1.17092,1.17092,1.17092,1475393.8685675,0
+SCHW.US,D,19940503,000000,1.18817,1.18817,1.15377,1.1623,1818559.1499395,0
+SCHW.US,D,19940504,000000,1.1623,1.17092,1.14506,1.17092,1629466.2437958,0
+SCHW.US,D,19940505,000000,1.17092,1.18817,1.15377,1.15377,1662148.8437424,0
+SCHW.US,D,19940506,000000,1.14506,1.14506,1.11899,1.12781,4076002.5314246,0
+SCHW.US,D,19940509,000000,1.12781,1.12781,1.11017,1.12781,3104856.0762287,0
+SCHW.US,D,19940510,000000,1.14506,1.17092,1.13614,1.17092,2668307.7575844,0
+SCHW.US,D,19940511,000000,1.17092,1.18817,1.1623,1.18817,8857018.8926694,0
+SCHW.US,D,19940512,000000,1.18817,1.19688,1.17092,1.17984,4580249.9447963,0
+SCHW.US,D,19940513,000000,1.17984,1.18817,1.1623,1.17984,2175733.8545177,0
+SCHW.US,D,19940516,000000,1.18817,1.21424,1.17984,1.21424,7080483.976215,0
+SCHW.US,D,19940517,000000,1.2059,1.26655,1.19688,1.25793,12050588.198435,0
+SCHW.US,D,19940518,000000,1.26655,1.31829,1.25793,1.26655,19868766.58635,0
+SCHW.US,D,19940519,000000,1.26655,1.30115,1.24922,1.30115,9468655.7394193,0
+SCHW.US,D,19940520,000000,1.30115,1.30115,1.27489,1.284,3525064.1039335,0
+SCHW.US,D,19940523,000000,1.27489,1.284,1.27489,1.27489,3672140.8488614,0
+SCHW.US,D,19940524,000000,1.27489,1.284,1.24922,1.26655,3076840.2569166,0
+SCHW.US,D,19940525,000000,1.26655,1.26655,1.2401,1.24922,1825564.8705763,0
+SCHW.US,D,19940526,000000,1.2401,1.24922,1.21424,1.21424,3300952.6849419,0
+SCHW.US,D,19940527,000000,1.22315,1.25793,1.2059,1.2401,2266779.9698552,0
+SCHW.US,D,19940531,000000,1.22315,1.25793,1.21424,1.24922,2843395.276656,0
+SCHW.US,D,19940601,000000,1.2401,1.29223,1.22315,1.284,4108686.1404049,0
+SCHW.US,D,19940602,000000,1.284,1.35318,1.284,1.35318,12620205.856868,0
+SCHW.US,D,19940603,000000,1.35318,1.39638,1.33593,1.37905,11558015.304402,0
+SCHW.US,D,19940606,000000,1.37905,1.37905,1.33593,1.33593,8994757.0311601,0
+SCHW.US,D,19940607,000000,1.33593,1.33593,1.30115,1.30115,3387330.0015776,0
+SCHW.US,D,19940608,000000,1.31006,1.33593,1.30115,1.31006,2939113.2177963,0
+SCHW.US,D,19940609,000000,1.30115,1.30115,1.25793,1.27489,8016605.864361,0
+SCHW.US,D,19940610,000000,1.27489,1.27489,1.25793,1.25793,2764027.7167919,0
+SCHW.US,D,19940613,000000,1.24922,1.24922,1.17092,1.18817,17487597.516682,0
+SCHW.US,D,19940614,000000,1.18817,1.2059,1.17984,1.19688,5829199.5085718,0
+SCHW.US,D,19940615,000000,1.19688,1.2059,1.14506,1.15377,5413663.3066698,0
+SCHW.US,D,19940616,000000,1.14506,1.17984,1.13614,1.17092,4720321.9781209,0
+SCHW.US,D,19940617,000000,1.17092,1.17092,1.14506,1.14506,4769342.8509398,0
+SCHW.US,D,19940620,000000,1.12781,1.13614,1.11899,1.11899,5577074.2883354,0
+SCHW.US,D,19940621,000000,1.11017,1.11899,1.09292,1.11017,6842363.1340169,0
+SCHW.US,D,19940622,000000,1.10214,1.11899,1.09292,1.11017,12354069.195359,0
+SCHW.US,D,19940623,000000,1.11017,1.11899,1.07559,1.08421,5301606.0836235,0
+SCHW.US,D,19940624,000000,1.07559,1.07559,1.05824,1.05824,6935743.1441885,0
+SCHW.US,D,19940627,000000,1.05824,1.13614,1.03217,1.13614,8798657.395346,0
+SCHW.US,D,19940628,000000,1.11899,1.11899,1.08421,1.10214,5591082.7025083,0
+SCHW.US,D,19940629,000000,1.09292,1.11899,1.07559,1.07559,3877575.0549782,0
+SCHW.US,D,19940630,000000,1.07559,1.07559,1.02335,1.02335,4755338.4729015,0
+SCHW.US,D,19940701,000000,1.02335,1.07559,1.01474,1.03217,16135931.354365,0
+SCHW.US,D,19940705,000000,1.03217,1.0409,1.02335,1.03217,13694070.928673,0
+SCHW.US,D,19940706,000000,1.03217,1.03217,1.01474,1.02335,5595751.5012101,0
+SCHW.US,D,19940707,000000,1.02335,1.0409,1.00611,1.02335,8807997.010817,0
+SCHW.US,D,19940708,000000,1.01474,1.04962,1.00611,1.0409,5142861.8825924,0
+SCHW.US,D,19940711,000000,1.0409,1.04962,0.997786,1.00611,5147531.690328,0
+SCHW.US,D,19940712,000000,1.00611,1.01474,0.988867,0.988867,4540561.6242128,0
+SCHW.US,D,19940713,000000,0.980047,1.05824,0.980047,1.04962,15559318.065631,0
+SCHW.US,D,19940714,000000,1.04962,1.08421,1.04962,1.07559,7568388.0715461,0
+SCHW.US,D,19940715,000000,1.08421,1.08421,1.04962,1.04962,3452697.219538,0
+SCHW.US,D,19940718,000000,1.05824,1.08421,1.05824,1.07559,4068999.8378886,0
+SCHW.US,D,19940719,000000,1.07559,1.08421,1.05824,1.06675,4033983.343108,0
+SCHW.US,D,19940720,000000,1.05824,1.06675,1.04962,1.06675,4213740.6699151,0
+SCHW.US,D,19940721,000000,1.06675,1.07559,1.05824,1.07559,1928277.4329833,0
+SCHW.US,D,19940722,000000,1.07559,1.11017,1.07559,1.10214,5656444.8753005,0
+SCHW.US,D,19940725,000000,1.09292,1.09292,1.09292,1.09292,1928277.4329833,0
+SCHW.US,D,19940726,000000,1.09292,1.10214,1.07559,1.09292,3658132.4346885,0
+SCHW.US,D,19940727,000000,1.09292,1.09292,1.07559,1.08421,3023154.6215305,0
+SCHW.US,D,19940728,000000,1.09292,1.09292,1.08421,1.08421,2395177.4838412,0
+SCHW.US,D,19940729,000000,1.09292,1.14506,1.09292,1.10214,4120363.6868446,0
+SCHW.US,D,19940801,000000,1.10214,1.12781,1.07559,1.12781,6116344.2506897,0
+SCHW.US,D,19940802,000000,1.12781,1.17984,1.11899,1.15377,7435322.767892,0
+SCHW.US,D,19940803,000000,1.15377,1.17092,1.14506,1.14506,6767661.3457537,0
+SCHW.US,D,19940804,000000,1.12781,1.12781,1.09292,1.09292,5754491.6661066,0
+SCHW.US,D,19940805,000000,1.09292,1.09292,1.05824,1.06675,3812205.8189505,0
+SCHW.US,D,19940808,000000,1.06675,1.09292,1.04962,1.09292,3840219.6201952,0
+SCHW.US,D,19940809,000000,1.09292,1.09292,1.06675,1.06675,1932950.2678198,0
+SCHW.US,D,19940810,000000,1.06675,1.06675,1.04962,1.04962,2399845.2735093,0
+SCHW.US,D,19940811,000000,1.04962,1.09292,1.04962,1.07559,3363986.0080683,0
+SCHW.US,D,19940812,000000,1.07559,1.10214,1.05824,1.10214,3018484.8137951,0
+SCHW.US,D,19940815,000000,1.10214,1.14506,1.10214,1.12781,4953766.9583815,0
+SCHW.US,D,19940816,000000,1.12781,1.17092,1.11899,1.17092,7920893.9774226,0
+SCHW.US,D,19940817,000000,1.17984,1.17984,1.14506,1.17092,7489014.4574801,0
+SCHW.US,D,19940818,000000,1.17092,1.17984,1.14506,1.15377,4414502.0411956,0
+SCHW.US,D,19940819,000000,1.15377,1.17092,1.13614,1.15377,2411519.7928481,0
+SCHW.US,D,19940822,000000,1.15377,1.15377,1.14506,1.14506,1426364.9234793,0
+SCHW.US,D,19940823,000000,1.15377,1.18817,1.15377,1.18817,4781017.3702785,0
+SCHW.US,D,19940824,000000,1.18817,1.18817,1.1623,1.17984,2787368.6832002,0
+SCHW.US,D,19940825,000000,1.17984,1.22315,1.17984,1.2059,10680254.91358,0
+SCHW.US,D,19940826,000000,1.2059,1.24922,1.2059,1.2401,10666246.499407,0
+SCHW.US,D,19940829,000000,1.24922,1.24922,1.21424,1.22315,2950780.6738995,0
+SCHW.US,D,19940830,000000,1.22315,1.2401,1.22315,1.2401,2595943.9002898,0
+SCHW.US,D,19940831,000000,1.2401,1.27489,1.23187,1.26655,7967586.0005756,0
+SCHW.US,D,19940901,000000,1.26655,1.26655,1.21424,1.2401,3476043.2311146,0
+SCHW.US,D,19940902,000000,1.2401,1.2401,1.19688,1.19688,2899424.8972128,0
+SCHW.US,D,19940906,000000,1.19688,1.19688,1.17984,1.19688,1844239.05635,0
+SCHW.US,D,19940907,000000,1.2059,1.21424,1.19688,1.2059,1178906.4838776,0
+SCHW.US,D,19940908,000000,1.21424,1.21424,1.1623,1.18817,2686989.0065936,0
+SCHW.US,D,19940909,000000,1.17092,1.17984,1.15377,1.15377,3667472.0501596,0
+SCHW.US,D,19940912,000000,1.15377,1.17092,1.14506,1.15377,3676807.629496,0
+SCHW.US,D,19940913,000000,1.15377,1.1623,1.14506,1.15377,1662148.8437424,0
+SCHW.US,D,19940914,000000,1.15377,1.17092,1.14506,1.17092,2981131.3970793,0
+SCHW.US,D,19940915,000000,1.17092,1.2401,1.17092,1.22315,7510025.5651889,0
+SCHW.US,D,19940916,000000,1.22315,1.2401,1.2059,1.23187,9078800.4529616,0
+SCHW.US,D,19940919,000000,1.23187,1.2401,1.23187,1.23187,5824529.7008362,0
+SCHW.US,D,19940920,000000,1.23187,1.23187,1.21424,1.22315,4738997.1729283,0
+SCHW.US,D,19940921,000000,1.22315,1.22315,1.17984,1.18817,5973934.2863963,0
+SCHW.US,D,19940922,000000,1.18817,1.19688,1.17984,1.19688,2516569.2771901,0
+SCHW.US,D,19940923,000000,1.19688,1.19688,1.17984,1.17984,4844049.6843713,0
+SCHW.US,D,19940926,000000,1.17984,1.17984,1.17092,1.17092,2497894.0823828,0
+SCHW.US,D,19940927,000000,1.17092,1.22315,1.17092,1.22315,6942743.8196572,0
+SCHW.US,D,19940928,000000,1.22315,1.26655,1.21424,1.24922,10486493.208734,0
+SCHW.US,D,19940929,000000,1.2401,1.2401,1.23187,1.2401,3606771.6128337,0
+SCHW.US,D,19940930,000000,1.23187,1.23187,1.21424,1.22315,5535054.0909852,0
+SCHW.US,D,19941003,000000,1.22315,1.22315,1.19688,1.19688,5717146.3216601,0
+SCHW.US,D,19941004,000000,1.18817,1.2059,1.17984,1.18817,4225408.1260183,0
+SCHW.US,D,19941005,000000,1.17984,1.17984,1.14506,1.17092,7236894.282412,0
+SCHW.US,D,19941006,000000,1.1623,1.17092,1.15377,1.17092,4038651.1327762,0
+SCHW.US,D,19941007,000000,1.1623,1.2059,1.15377,1.2059,3434018.9976296,0
+SCHW.US,D,19941010,000000,1.19688,1.23187,1.19688,1.23187,8046955.5785071,0
+SCHW.US,D,19941011,000000,1.23187,1.27489,1.23187,1.27489,6251741.4311106,0
+SCHW.US,D,19941012,000000,1.31829,1.34446,1.30115,1.31829,17791082.54974,0
+SCHW.US,D,19941013,000000,1.33593,1.38806,1.33593,1.37905,18005851.326159,0
+SCHW.US,D,19941014,000000,1.37051,1.37051,1.31006,1.34446,9333257.5499647,0
+SCHW.US,D,19941017,000000,1.33593,1.3619,1.33593,1.34446,4349133.8142014,0
+SCHW.US,D,19941018,000000,1.34446,1.3619,1.33593,1.33593,6064978.3836666,0
+SCHW.US,D,19941019,000000,1.33593,1.34446,1.31006,1.33593,2911099.4165515,0
+SCHW.US,D,19941020,000000,1.31829,1.31829,1.29223,1.29223,1554766.4735999,0
+SCHW.US,D,19941021,000000,1.26655,1.30115,1.26655,1.30115,3590432.3309276,0
+SCHW.US,D,19941024,000000,1.29223,1.33593,1.29223,1.31006,3307961.4326798,0
+SCHW.US,D,19941025,000000,1.31006,1.37905,1.31006,1.37905,5570067.5586648,0
+SCHW.US,D,19941026,000000,1.37905,1.37905,1.33593,1.35318,6235399.1221037,0
+SCHW.US,D,19941027,000000,1.35318,1.37905,1.35318,1.37905,5591082.7025083,0
+SCHW.US,D,19941028,000000,1.37905,1.53513,1.37905,1.49203,20293643.412757,0
+SCHW.US,D,19941031,000000,1.49203,1.49203,1.45693,1.46616,10295062.371623,0
+SCHW.US,D,19941101,000000,1.46616,1.4833,1.45693,1.45693,5649439.1546637,0
+SCHW.US,D,19941102,000000,1.45693,1.4833,1.43117,1.47457,6849369.8636875,0
+SCHW.US,D,19941103,000000,1.46616,1.46616,1.43979,1.44882,5640106.6024282,0
+SCHW.US,D,19941104,000000,1.44882,1.44882,1.41403,1.43117,9725449.7583574,0
+SCHW.US,D,19941107,000000,1.42255,1.42255,1.38806,1.39638,2621621.7886332,0
+SCHW.US,D,19941108,000000,1.39638,1.41403,1.38806,1.38806,4675966.8769029,0
+SCHW.US,D,19941109,000000,1.41403,1.43117,1.38806,1.39638,9937889.6851112,0
+SCHW.US,D,19941110,000000,1.39638,1.39638,1.37051,1.38806,3261269.4095267,0
+SCHW.US,D,19941111,000000,1.37905,1.37905,1.34446,1.35318,4839380.8856695,0
+SCHW.US,D,19941114,000000,1.3619,1.37051,1.3619,1.3619,4491540.7513938,0
+SCHW.US,D,19941115,000000,1.3619,1.4055,1.3619,1.4055,11058436.689733,0
+SCHW.US,D,19941116,000000,1.39638,1.4055,1.38806,1.39638,2523574.997827,0
+SCHW.US,D,19941117,000000,1.39638,1.39638,1.37051,1.37905,4169382.5415962,0
+SCHW.US,D,19941118,000000,1.37905,1.37905,1.37051,1.37905,2122043.1739634,0
+SCHW.US,D,19941121,000000,1.37905,1.37905,1.35318,1.35318,2934444.4190944,0
+SCHW.US,D,19941122,000000,1.34446,1.34446,1.31006,1.31829,8924716.9783631,0
+SCHW.US,D,19941123,000000,1.31829,1.31829,1.26655,1.29223,10222690.442058,0
+SCHW.US,D,19941125,000000,1.30115,1.31006,1.30115,1.30115,4750669.6741997,0
+SCHW.US,D,19941128,000000,1.29223,1.31006,1.29223,1.30115,9321580.003525,0
+SCHW.US,D,19941129,000000,1.30115,1.31006,1.29223,1.29223,2493224.2746473,0
+SCHW.US,D,19941130,000000,1.30115,1.32701,1.30115,1.31829,9795480.7298514,0
+SCHW.US,D,19941201,000000,1.31829,1.32701,1.30115,1.30115,4393493.9605878,0
+SCHW.US,D,19941202,000000,1.29223,1.31006,1.29223,1.30115,2670642.6614521,0
+SCHW.US,D,19941205,000000,1.30115,1.31829,1.29223,1.30115,1006158.9138419,0
+SCHW.US,D,19941206,000000,1.30115,1.30115,1.284,1.284,1998317.4857803,0
+SCHW.US,D,19941207,000000,1.27489,1.284,1.26655,1.284,1678492.161783,0
+SCHW.US,D,19941208,000000,1.27489,1.284,1.23187,1.2401,3296288.9314082,0
+SCHW.US,D,19941209,000000,1.24922,1.26655,1.2401,1.2401,2087026.6791826,0
+SCHW.US,D,19941212,000000,1.2401,1.2401,1.22315,1.2401,1255951.2482778,0
+SCHW.US,D,19941213,000000,1.23187,1.31006,1.23187,1.31006,8509185.8216294,0
+SCHW.US,D,19941214,000000,1.30115,1.37905,1.30115,1.37905,12662228.072286,0
+SCHW.US,D,19941215,000000,1.37905,1.45693,1.37905,1.43117,10126978.555121,0
+SCHW.US,D,19941216,000000,1.43117,1.43117,1.4055,1.4055,2502564.8991519,0
+SCHW.US,D,19941219,000000,1.39638,1.42255,1.38806,1.41403,2768693.4883928,0
+SCHW.US,D,19941220,000000,1.4055,1.41403,1.37051,1.4055,5233904.970829,0
+SCHW.US,D,19941221,000000,1.4055,1.41403,1.39638,1.41403,5455681.4859528,0
+SCHW.US,D,19941222,000000,1.41403,1.45693,1.41403,1.43979,4211404.7570137,0
+SCHW.US,D,19941223,000000,1.43117,1.44882,1.42255,1.43979,1274627.4521189,0
+SCHW.US,D,19941227,000000,1.44882,1.4833,1.43979,1.46616,1375010.1558264,0
+SCHW.US,D,19941228,000000,1.46616,1.50044,1.46616,1.4833,5917914.7561761,0
+SCHW.US,D,19941229,000000,1.47457,1.47457,1.45693,1.46616,1813889.342204,0
+SCHW.US,D,19941230,000000,1.46616,1.46616,1.43979,1.43979,2131381.7804007,0
+SCHW.US,D,19950103,000000,1.43979,1.43979,1.37051,1.37905,4451855.4579113,0
+SCHW.US,D,19950104,000000,1.37905,1.4055,1.37905,1.39638,5327282.9629333,0
+SCHW.US,D,19950105,000000,1.38806,1.39638,1.37905,1.38806,4881401.0830198,0
+SCHW.US,D,19950106,000000,1.38806,1.43117,1.38806,1.43117,2166400.2932487,0
+SCHW.US,D,19950109,000000,1.43117,1.46616,1.43117,1.45693,2453539.9901983,0
+SCHW.US,D,19950110,000000,1.44882,1.50936,1.44882,1.47457,5502374.5181395,0
+SCHW.US,D,19950111,000000,1.4833,1.49203,1.45693,1.47457,3798201.4409123,0
+SCHW.US,D,19950112,000000,1.46616,1.4833,1.46616,1.47457,1568774.8877727,0
+SCHW.US,D,19950113,000000,1.4833,1.54395,1.46616,1.54395,11735435.709274,0
+SCHW.US,D,19950116,000000,1.56159,1.63959,1.56159,1.62195,30448638.796222,0
+SCHW.US,D,19950117,000000,1.6046,1.62195,1.56159,1.56159,20326329.039804,0
+SCHW.US,D,19950118,000000,1.57855,1.58736,1.56159,1.57011,9405624.4343601,0
+SCHW.US,D,19950119,000000,1.57011,1.6046,1.55268,1.58736,4262763.5608013,0
+SCHW.US,D,19950120,000000,1.54395,1.56159,1.51828,1.51828,9571371.3289272,0
+SCHW.US,D,19950123,000000,1.50936,1.53513,1.45693,1.53513,8803329.2211487,0
+SCHW.US,D,19950124,000000,1.52691,1.57011,1.51828,1.57011,5616759.581818,0
+SCHW.US,D,19950125,000000,1.55268,1.66536,1.54395,1.62195,12351741.354726,0
+SCHW.US,D,19950126,000000,1.62195,1.62195,1.6046,1.62195,4437847.0437384,0
+SCHW.US,D,19950127,000000,1.62195,1.63959,1.6046,1.63057,4337466.3580982,0
+SCHW.US,D,19950130,000000,1.63057,1.6482,1.62195,1.6482,2883085.6153068,0
+SCHW.US,D,19950131,000000,1.6482,1.66536,1.6482,1.65694,3732837.2500527,0
+SCHW.US,D,19950201,000000,1.66536,1.70004,1.66536,1.69152,7461004.6923699,0
+SCHW.US,D,19950202,000000,1.69152,1.70876,1.67427,1.70004,9552698.1521872,0
+SCHW.US,D,19950203,000000,1.70004,1.85634,1.70004,1.8044,32390926.661445,0
+SCHW.US,D,19950206,000000,1.8044,1.8044,1.77833,1.78686,6368464.4257578,0
+SCHW.US,D,19950207,000000,1.79569,1.8044,1.76089,1.77833,3842556.5421303,0
+SCHW.US,D,19950208,000000,1.77833,1.78686,1.74335,1.74335,4867392.6688469,0
+SCHW.US,D,19950209,000000,1.74335,1.79569,1.70876,1.76972,8343433.8818941,0
+SCHW.US,D,19950210,000000,1.76089,1.76972,1.74335,1.76089,3627783.7295761,0
+SCHW.US,D,19950213,000000,1.75198,1.77833,1.75198,1.76972,2196745.9712603,0
+SCHW.US,D,19950214,000000,1.77833,1.81302,1.77833,1.8044,5184881.0709091,0
+SCHW.US,D,19950215,000000,1.79569,1.83007,1.76089,1.83007,10369768.19602,0
+SCHW.US,D,19950216,000000,1.83007,1.87357,1.81302,1.85634,4496211.5681631,0
+SCHW.US,D,19950217,000000,1.8476,1.8476,1.83007,1.83007,5551393.3728912,0
+SCHW.US,D,19950221,000000,1.82174,1.83007,1.81302,1.82174,1269956.6353496,0
+SCHW.US,D,19950222,000000,1.82174,1.82174,1.81302,1.82174,2925103.7945898,0
+SCHW.US,D,19950223,000000,1.82174,1.92561,1.82174,1.89082,8677268.6290979,0
+SCHW.US,D,19950224,000000,1.89082,1.89984,1.87357,1.89082,4855720.1675754,0
+SCHW.US,D,19950227,000000,1.8823,1.89082,1.8476,1.8476,5560732.9883622,0
+SCHW.US,D,19950228,000000,1.85634,1.85634,1.82174,1.83899,3690816.0436688,0
+SCHW.US,D,19950301,000000,1.83899,1.87357,1.82174,1.83007,4914081.6648991,0
+SCHW.US,D,19950302,000000,1.82174,1.8476,1.79569,1.8044,3257376.5577022,0
+SCHW.US,D,19950303,000000,1.82174,1.93433,1.81302,1.92561,8771421.5590458,0
+SCHW.US,D,19950306,000000,1.91718,1.98635,1.89082,1.96941,5728813.7777633,0
+SCHW.US,D,19950307,000000,1.96941,1.99508,1.91718,1.92561,4731215.505414,0
+SCHW.US,D,19950308,000000,1.85634,1.89082,1.85634,1.85634,4875952.3013059,0
+SCHW.US,D,19950309,000000,1.85634,1.85634,1.77833,1.78686,7551264.7704935,0
+SCHW.US,D,19950310,000000,1.78686,1.85634,1.76972,1.85634,6539658.0839714,0
+SCHW.US,D,19950313,000000,1.86495,1.89082,1.83899,1.87357,5787955.2580989,0
+SCHW.US,D,19950314,000000,1.85634,1.96941,1.85634,1.96039,8542642.3503861,0
+SCHW.US,D,19950315,000000,1.94305,1.98635,1.93433,1.96941,4981783.7867272,0
+SCHW.US,D,19950316,000000,1.96941,2.05554,1.96039,2.0036,6152134.6742805,0
+SCHW.US,D,19950317,000000,2.01281,2.02947,1.98635,2.02947,4908637.9283535,0
+SCHW.US,D,19950320,000000,2.0036,2.0036,1.98635,2.0036,1931395.346964,0
+SCHW.US,D,19950321,000000,1.99508,2.01281,1.96941,1.96941,1825564.8705763,0
+SCHW.US,D,19950322,000000,1.95196,1.95196,1.89984,1.94305,2518125.2070795,0
+SCHW.US,D,19950323,000000,1.92561,1.95196,1.91718,1.94305,2237990.2217331,0
+SCHW.US,D,19950324,000000,1.95196,1.98635,1.93433,1.93433,4863503.853157,0
+SCHW.US,D,19950327,000000,1.92561,1.96039,1.89984,1.95196,5170096.7098588,0
+SCHW.US,D,19950328,000000,1.94305,1.99508,1.94305,1.98635,2276897.5502709,0
+SCHW.US,D,19950329,000000,1.98635,1.99508,1.91718,1.92561,2544580.0513339,0
+SCHW.US,D,19950330,000000,1.92561,1.95196,1.90816,1.95196,2066797.5725531,0
+SCHW.US,D,19950331,000000,1.92561,2.0036,1.90816,2.0036,3700928.5789162,0
+SCHW.US,D,19950403,000000,1.96941,1.97763,1.94305,1.94305,6394921.2880794,0
+SCHW.US,D,19950404,000000,1.93433,1.94305,1.90816,1.91718,1059857.6666656,0
+SCHW.US,D,19950405,000000,1.91718,1.91718,1.83899,1.89984,4216071.5376483,0
+SCHW.US,D,19950406,000000,1.89984,1.90816,1.8823,1.89082,1257510.2052682,0
+SCHW.US,D,19950407,000000,1.89082,1.90816,1.8476,1.8476,2122821.1389081,0
+SCHW.US,D,19950410,000000,1.86495,1.92561,1.85634,1.91718,4678295.7265688,0
+SCHW.US,D,19950411,000000,1.92561,1.95196,1.89984,1.95196,2339147.8632844,0
+SCHW.US,D,19950412,000000,1.95196,1.97763,1.92561,1.96941,1394460.2884774,0
+SCHW.US,D,19950413,000000,1.96039,2.0476,1.96039,2.03848,8063298.8965477,0
+SCHW.US,D,19950417,000000,2.05554,2.09071,2.02095,2.02947,3535959.649294,0
+SCHW.US,D,19950418,000000,2.01281,2.02095,1.97763,1.98635,2233319.4049639,0
+SCHW.US,D,19950419,000000,1.98635,1.98635,1.94305,1.95196,3182676.7875063,0
+SCHW.US,D,19950420,000000,1.96039,1.98635,1.93433,1.96941,1539199.1024367,0
+SCHW.US,D,19950421,000000,1.96941,1.99508,1.95196,1.95196,2501009.9782962,0
+SCHW.US,D,19950424,000000,1.94305,2.05554,1.93433,2.05554,2829388.8805505,0
+SCHW.US,D,19950425,000000,2.0476,2.11678,2.0476,2.09071,4367033.0621315,0
+SCHW.US,D,19950426,000000,2.08179,2.09071,2.03848,2.09071,3055057.2384651,0
+SCHW.US,D,19950427,000000,2.08179,2.13373,2.08179,2.11678,2801374.0702721,0
+SCHW.US,D,19950428,000000,2.13373,2.14244,2.10736,2.13373,2164842.345292,0
+SCHW.US,D,19950501,000000,2.13373,2.13373,2.05554,2.06465,3620003.0710954,0
+SCHW.US,D,19950502,000000,2.07308,2.11678,2.06465,2.10736,3339867.0767153,0
+SCHW.US,D,19950503,000000,2.09923,2.10736,2.07308,2.09071,3436356.9285984,0
+SCHW.US,D,19950504,000000,2.10736,2.15106,2.09923,2.11678,10321518.22491,0
+SCHW.US,D,19950505,000000,2.11678,2.1253,2.09923,2.11678,4617604.3705456,0
+SCHW.US,D,19950508,000000,2.11678,2.16871,2.10736,2.1599,3954612.7561429,0
+SCHW.US,D,19950509,000000,2.1599,2.16871,2.15106,2.16871,4363923.22042,0
+SCHW.US,D,19950510,000000,2.17713,2.19487,2.14244,2.15106,4751448.6481781,0
+SCHW.US,D,19950511,000000,2.1599,2.26425,2.14244,2.23788,4132032.1519814,0
+SCHW.US,D,19950512,000000,2.23788,2.23788,2.2032,2.23788,4718764.0301642,0
+SCHW.US,D,19950515,000000,2.22034,2.27257,2.18585,2.25532,4917973.5076898,0
+SCHW.US,D,19950516,000000,2.27257,2.35057,2.26425,2.34204,11563462.068049,0
+SCHW.US,D,19950517,000000,2.28971,2.30786,2.28159,2.28971,6271972.5558074,0
+SCHW.US,D,19950518,000000,2.26425,2.26425,2.19487,2.2032,3867459.4926299,0
+SCHW.US,D,19950519,000000,2.16871,2.16871,2.1253,2.14244,7179307.7229322,0
+SCHW.US,D,19950522,000000,2.1599,2.19487,2.15106,2.19487,5092282.0527832,0
+SCHW.US,D,19950523,000000,2.19487,2.19487,2.16871,2.17713,2879194.7815496,0
+SCHW.US,D,19950524,000000,2.18585,2.2032,2.13373,2.14244,7177753.81111,0
+SCHW.US,D,19950525,000000,2.14244,2.2032,2.14244,2.2032,2729787.1688886,0
+SCHW.US,D,19950526,000000,2.19487,2.19487,2.13373,2.14244,1380457.9285066,0
+SCHW.US,D,19950530,000000,2.15106,2.1599,2.09923,2.10736,2553921.6848722,0
+SCHW.US,D,19950531,000000,2.09923,2.19487,2.07308,2.18585,2286238.1747756,0
+SCHW.US,D,19950601,000000,2.18585,2.34204,2.18585,2.3248,7968363.9655204,0
+SCHW.US,D,19950602,000000,2.30786,2.40299,2.27257,2.35057,5932694.072058,0
+SCHW.US,D,19950605,000000,2.34204,2.43739,2.34204,2.41984,4401277.6461692,0
+SCHW.US,D,19950606,000000,2.41984,2.45492,2.41984,2.45492,6125679.830026,0
+SCHW.US,D,19950607,000000,2.4463,2.4463,2.41984,2.41984,4555350.0213976,0
+SCHW.US,D,19950608,000000,2.41984,2.41984,2.39397,2.40299,2256663.3984732,0
+SCHW.US,D,19950609,000000,2.38555,2.38555,2.35978,2.35978,2107258.8129131,0
+SCHW.US,D,19950612,000000,2.35978,2.42895,2.35978,2.41984,2672199.6003752,0
+SCHW.US,D,19950613,000000,2.41984,2.41984,2.40299,2.41152,2571042.9678576,0
+SCHW.US,D,19950614,000000,2.40299,2.40299,2.36791,2.39397,2936778.3139285,0
+SCHW.US,D,19950615,000000,2.38555,2.41152,2.36791,2.41152,2900980.8271022,0
+SCHW.US,D,19950616,000000,2.39397,2.41984,2.39397,2.40299,1217038.8745717,0
+SCHW.US,D,19950619,000000,2.41152,2.4896,2.40299,2.4896,3934377.5953115,0
+SCHW.US,D,19950620,000000,2.4896,2.53282,2.4463,2.53282,5654111.9895001,0
+SCHW.US,D,19950621,000000,2.55898,2.74996,2.55898,2.69763,10276385.158748,0
+SCHW.US,D,19950622,000000,2.68891,2.85392,2.68891,2.85392,6850924.7845433,0
+SCHW.US,D,19950623,000000,2.83677,2.83677,2.78445,2.80179,4024643.727637,0
+SCHW.US,D,19950626,000000,2.79326,2.79326,2.65432,2.66324,2762471.7869025,0
+SCHW.US,D,19950627,000000,2.65432,2.73221,2.65432,2.65432,2339147.8632844,0
+SCHW.US,D,19950628,000000,2.6454,2.65432,2.61092,2.61973,1861361.3483689,0
+SCHW.US,D,19950629,000000,2.61973,2.71547,2.61092,2.68891,2420074.3801389,0
+SCHW.US,D,19950630,000000,2.69763,2.74115,2.68018,2.73221,2309579.1411839,0
+SCHW.US,D,19950703,000000,2.71547,2.75858,2.71547,2.75858,516698.88862146,0
+SCHW.US,D,19950705,000000,2.75858,2.76729,2.73221,2.76729,2043445.5067747,0
+SCHW.US,D,19950706,000000,2.75858,2.88841,2.71547,2.88841,5138975.0849699,0
+SCHW.US,D,19950707,000000,2.88841,3.06234,2.87998,3.05312,7202652.725475,0
+SCHW.US,D,19950710,000000,3.04469,3.04469,2.97523,2.98374,6444723.152944,0
+SCHW.US,D,19950711,000000,2.98374,2.98374,2.94044,2.94906,10102077.622687,0
+SCHW.US,D,19950712,000000,2.94044,2.95788,2.8451,2.92289,6503861.6061787,0
+SCHW.US,D,19950713,000000,2.90566,2.93201,2.87136,2.87136,4289219.4140894,0
+SCHW.US,D,19950714,000000,2.83677,2.86254,2.81923,2.85392,2771807.3662389,0
+SCHW.US,D,19950717,000000,2.86254,2.88841,2.85392,2.86254,2851179.9712713,0
+SCHW.US,D,19950718,000000,2.87136,2.91507,2.8451,2.89732,6847812.9247644,0
+SCHW.US,D,19950719,000000,2.88841,2.88841,2.73221,2.76729,6802674.8134334,0
+SCHW.US,D,19950720,000000,2.76729,2.79326,2.76729,2.76729,4069776.7937997,0
+SCHW.US,D,19950721,000000,2.77543,2.77543,2.66324,2.67157,4644061.2328673,0
+SCHW.US,D,19950724,000000,2.70645,2.78445,2.69763,2.74996,6710854.7692859,0
+SCHW.US,D,19950725,000000,2.74996,2.80179,2.74115,2.79326,7870315.156647,0
+SCHW.US,D,19950726,000000,2.81021,2.83677,2.80179,2.81021,4212957.6598021,0
+SCHW.US,D,19950727,000000,2.83677,2.91507,2.83677,2.88841,6408930.7112859,0
+SCHW.US,D,19950728,000000,2.89732,2.90566,2.8451,2.85392,4580249.9447963,0
+SCHW.US,D,19950731,000000,2.86254,2.93201,2.85392,2.87998,2085468.7312259,0
+SCHW.US,D,19950801,000000,2.88841,2.88841,2.8451,2.85392,1607677.1711423,0
+SCHW.US,D,19950802,000000,2.85392,2.87136,2.74996,2.75858,1946955.6548916,0
+SCHW.US,D,19950803,000000,2.72359,2.72359,2.68891,2.69763,2860518.5777086,0
+SCHW.US,D,19950804,000000,2.68891,2.74996,2.68891,2.74115,1189029.1094615,0
+SCHW.US,D,19950807,000000,2.74996,2.76729,2.72359,2.73221,954027.19027785,0
+SCHW.US,D,19950808,000000,2.74996,2.74996,2.71547,2.72359,1083197.6240402,0
+SCHW.US,D,19950809,000000,2.74115,2.76729,2.74115,2.74996,1061410.5694539,0
+SCHW.US,D,19950810,000000,2.74115,2.76729,2.73221,2.74115,1417807.3090877,0
+SCHW.US,D,19950811,000000,2.74996,2.74996,2.71547,2.71547,1064523.4382664,0
+SCHW.US,D,19950814,000000,2.71547,2.72359,2.61973,2.62826,3548414.1516446,0
+SCHW.US,D,19950815,000000,2.62826,2.80179,2.58505,2.79326,5517155.8520888,0
+SCHW.US,D,19950816,000000,2.77543,2.89732,2.77543,2.87998,5716366.3386481,0
+SCHW.US,D,19950817,000000,2.88841,2.88841,2.81021,2.87998,3954612.7561429,0
+SCHW.US,D,19950818,000000,2.87136,2.87998,2.8451,2.86254,2040337.6831305,0
+SCHW.US,D,19950821,000000,2.87136,2.90566,2.76729,2.77543,2773360.2690274,0
+SCHW.US,D,19950822,000000,2.77543,2.77543,2.72359,2.74996,2480776.8355321,0
+SCHW.US,D,19950823,000000,2.74115,2.77543,2.73221,2.74115,1683938.9254296,0
+SCHW.US,D,19950824,000000,2.74996,2.75858,2.73221,2.74115,1466055.2621302,0
+SCHW.US,D,19950825,000000,2.74996,2.77543,2.74115,2.76729,1271512.5652391,0
+SCHW.US,D,19950828,000000,2.75858,2.77543,2.72359,2.74996,1425588.9766019,0
+SCHW.US,D,19950829,000000,2.74996,2.74996,2.66324,2.68891,1498737.8620768,0
+SCHW.US,D,19950830,000000,2.69763,2.8451,2.69763,2.8451,3290060.1666825,0
+SCHW.US,D,19950831,000000,2.8451,2.92289,2.83677,2.91507,4284551.6244211,0
+SCHW.US,D,19950901,000000,2.88841,2.90566,2.87136,2.87998,1957848.1731511,0
+SCHW.US,D,19950905,000000,2.93201,3.10525,2.92289,3.07929,3615331.2452926,0
+SCHW.US,D,19950906,000000,3.0881,3.1661,3.07929,3.12279,4704758.6430924,0
+SCHW.US,D,19950907,000000,3.12279,3.14033,2.98374,3.0881,4458082.2045698,0
+SCHW.US,D,19950908,000000,3.07929,3.14033,3.04469,3.10525,3097857.4188273,0
+SCHW.US,D,19950911,000000,3.15767,3.21803,3.14033,3.20088,3648014.8542728,0
+SCHW.US,D,19950912,000000,3.23527,3.24409,3.1661,3.21803,3118085.5164233,0
+SCHW.US,D,19950913,000000,3.23527,3.27888,3.20088,3.21803,3652689.7071766,0
+SCHW.US,D,19950914,000000,3.24409,3.40058,3.23527,3.37431,3631673.5542996,0
+SCHW.US,D,19950915,000000,3.37431,3.37431,3.23527,3.37431,4526558.2552082,0
+SCHW.US,D,19950918,000000,3.35688,3.35688,3.29623,3.33983,1980416.219783,0
+SCHW.US,D,19950919,000000,3.35688,3.62565,3.32229,3.6085,4732774.4624044,0
+SCHW.US,D,19950920,000000,3.6085,3.6085,3.51296,3.54775,4590371.5613465,0
+SCHW.US,D,19950921,000000,3.51296,3.54775,3.49563,3.51296,2627070.570347,0
+SCHW.US,D,19950922,000000,3.47847,3.47847,3.40058,3.43516,2402957.1332882,0
+SCHW.US,D,19950925,000000,3.41753,3.41753,3.35688,3.35688,2178071.7854865,0
+SCHW.US,D,19950926,000000,3.35688,3.51296,3.35688,3.41753,3305626.5288121,0
+SCHW.US,D,19950927,000000,3.26153,3.33983,3.26153,3.33983,4966220.4516987,0
+SCHW.US,D,19950928,000000,3.32229,3.49563,3.32229,3.45261,3479153.0728261,0
+SCHW.US,D,19950929,000000,3.45261,3.62565,3.40058,3.62565,2606061.4807055,0
+SCHW.US,D,19951002,000000,3.53031,3.54775,3.32229,3.37431,4240975.4971816,0
+SCHW.US,D,19951003,000000,3.39136,3.40058,3.32229,3.35688,1903381.5457193,0
+SCHW.US,D,19951004,000000,3.33983,3.33983,3.1661,3.18364,2602947.6028594,0
+SCHW.US,D,19951005,000000,3.15767,3.23527,3.15767,3.21803,3209914.6418737,0
+SCHW.US,D,19951006,000000,3.21803,3.39136,3.21803,3.29623,1937620.0755552,0
+SCHW.US,D,19951009,000000,3.29623,3.29623,3.15767,3.18364,2417744.5214393,0
+SCHW.US,D,19951010,000000,3.10525,3.12279,2.90566,2.98374,6224504.5857769,0
+SCHW.US,D,19951011,000000,3.06234,3.1661,2.87136,3.14033,6480520.6397704,0
+SCHW.US,D,19951012,000000,3.04469,3.20088,3.04469,3.12279,2945339.9644548,0
+SCHW.US,D,19951013,000000,3.20088,3.32229,3.1661,3.27888,2868299.2361892,0
+SCHW.US,D,19951016,000000,3.29623,3.32229,3.20088,3.21803,2063684.7037407,0
+SCHW.US,D,19951017,000000,3.20088,3.27888,3.14033,3.20088,1760198.6616495,0
+SCHW.US,D,19951018,000000,3.23527,3.27888,3.21803,3.27888,4229302.9959101,0
+SCHW.US,D,19951019,000000,3.26153,3.31347,3.10525,3.10525,4639390.4160982,0
+SCHW.US,D,19951020,000000,3.10525,3.10525,2.74996,2.82786,7352835.2759799,0
+SCHW.US,D,19951023,000000,2.87136,2.9668,2.85392,2.93201,4437075.1329957,0
+SCHW.US,D,19951024,000000,3.12279,3.1661,3.0103,3.04469,10207128.116064,0
+SCHW.US,D,19951025,000000,3.07929,3.10525,2.94906,2.9668,3185010.6823404,0
+SCHW.US,D,19951026,000000,2.93201,2.98374,2.88841,2.90566,2509568.6017215,0
+SCHW.US,D,19951027,000000,2.90566,3.02735,2.85392,2.98374,3700928.5789162,0
+SCHW.US,D,19951030,000000,2.98374,3.03597,2.92289,2.92289,2454317.9551431,0
+SCHW.US,D,19951031,000000,2.92289,2.94044,2.86254,2.86254,4265874.4115465,0
+SCHW.US,D,19951101,000000,2.86254,3.07929,2.82786,3.05312,5071269.9360408,0
+SCHW.US,D,19951102,000000,2.95788,3.07929,2.92289,3.03597,4218409.468617,0
+SCHW.US,D,19951103,000000,3.09672,3.11437,3.01834,3.11437,2581937.5041843,0
+SCHW.US,D,19951106,000000,3.13141,3.15767,3.05312,3.09672,3900139.0654756,0
+SCHW.US,D,19951107,000000,3.09672,3.09672,3.00119,3.06234,3606771.6128337,0
+SCHW.US,D,19951108,000000,3.07929,3.07929,3.05312,3.06234,1278518.285876,0
+SCHW.US,D,19951109,000000,3.05312,3.15767,3.05312,3.13141,1619349.6724138,0
+SCHW.US,D,19951110,000000,3.09672,3.11437,3.05312,3.05312,6169256.9662995,0
+SCHW.US,D,19951113,000000,3.07929,3.09672,3.03597,3.06234,2978794.4751443,0
+SCHW.US,D,19951114,000000,3.03597,3.03597,2.90566,2.90566,3535182.6933828,0
+SCHW.US,D,19951115,000000,2.90566,2.90566,2.8451,2.86254,4823817.5506409,0
+SCHW.US,D,19951116,000000,2.87998,3.07929,2.8451,3.07929,5208226.0734519,0
+SCHW.US,D,19951117,000000,3.05312,3.07929,3.00119,3.00119,2409959.8268241,0
+SCHW.US,D,19951120,000000,3.13141,3.13141,2.92289,2.92289,4510996.9382469,0
+SCHW.US,D,19951121,000000,2.92289,2.92289,2.8451,2.86254,2414633.6706941,0
+SCHW.US,D,19951122,000000,2.86254,2.90566,2.81923,2.86254,4337466.3580982,0
+SCHW.US,D,19951124,000000,2.82786,2.86254,2.82786,2.82786,698008.10918345,0
+SCHW.US,D,19951127,000000,2.82786,2.89732,2.82786,2.86254,2298687.6319581,0
+SCHW.US,D,19951128,000000,2.86254,2.86254,2.81923,2.82786,3514170.5766404,0
+SCHW.US,D,19951129,000000,2.90566,2.97523,2.87998,2.90566,4522669.4395183,0
+SCHW.US,D,19951130,000000,2.92289,3.03597,2.90566,3.03597,5973934.2863963,0
+SCHW.US,D,19951201,000000,3.03597,3.03597,2.94044,2.95788,2592829.0134101,0
+SCHW.US,D,19951204,000000,2.94044,2.98374,2.94044,2.97523,3938265.4019677,0
+SCHW.US,D,19951205,000000,2.98374,3.01834,2.90566,2.92289,3199018.0874797,0
+SCHW.US,D,19951206,000000,2.92289,2.92289,2.8451,2.87998,4272877.1050825,0
+SCHW.US,D,19951207,000000,2.86254,2.87998,2.82786,2.82786,2030996.0495923,0
+SCHW.US,D,19951208,000000,2.8451,2.87998,2.80179,2.80179,2406072.0201679,0
+SCHW.US,D,19951211,000000,2.81923,2.81923,2.59366,2.62826,12563398.271366,0
+SCHW.US,D,19951212,000000,2.6454,2.66324,2.58505,2.59366,6536545.2151589,0
+SCHW.US,D,19951213,000000,2.61092,2.61092,2.55026,2.56731,7092932.4243638,0
+SCHW.US,D,19951214,000000,2.58505,2.61092,2.35057,2.35978,10722268.047695,0
+SCHW.US,D,19951215,000000,2.35978,2.47187,2.35978,2.45492,9886526.845189,0
+SCHW.US,D,19951218,000000,2.28159,2.29864,2.06465,2.1253,23495776.387116,0
+SCHW.US,D,19951219,000000,2.18585,2.37683,2.18585,2.35057,16356150.930565,0
+SCHW.US,D,19951220,000000,2.35057,2.6454,2.35057,2.58505,17409001.86756,0
+SCHW.US,D,19951221,000000,2.58505,2.58505,2.4896,2.50705,6923290.659905,0
+SCHW.US,D,19951222,000000,2.51547,2.58505,2.47187,2.50705,6453287.8305712,0
+SCHW.US,D,19951226,000000,2.51547,2.55026,2.47187,2.51547,4186501.8065141,0
+SCHW.US,D,19951227,000000,2.53282,2.56731,2.51547,2.51547,3428573.2430168,0
+SCHW.US,D,19951228,000000,2.51547,2.53282,2.41152,2.53282,5388761.3652039,0
+SCHW.US,D,19951229,000000,2.53282,2.55026,2.50705,2.51547,3574866.9778318,0
+SCHW.US,D,19960102,000000,2.50705,2.62826,2.50705,2.58505,2642631.8873083,0
+SCHW.US,D,19960103,000000,2.62826,2.6454,2.61092,2.62826,2847291.1555815,0
+SCHW.US,D,19960104,000000,2.62826,2.62826,2.53282,2.53282,4906303.0244858,0
+SCHW.US,D,19960105,000000,2.55026,2.56731,2.51547,2.55026,9055451.4142841,0
+SCHW.US,D,19960108,000000,2.56731,2.58505,2.55026,2.56731,1553987.4996215,0
+SCHW.US,D,19960109,000000,2.56731,2.58505,2.4896,2.4896,1871475.9016838,0
+SCHW.US,D,19960110,000000,2.45492,2.45492,2.35057,2.35978,5195779.6433705,0
+SCHW.US,D,19960111,000000,2.39397,2.42895,2.35978,2.39397,4427731.48139,0
+SCHW.US,D,19960112,000000,2.41152,2.41152,2.35057,2.37683,2398291.3616873,0
+SCHW.US,D,19960115,000000,2.39397,2.41152,2.33353,2.35978,2181959.5921426,0
+SCHW.US,D,19960116,000000,2.37683,2.51547,2.25532,2.4896,3856563.9472694,0
+SCHW.US,D,19960117,000000,2.4896,2.74115,2.45492,2.62826,6981659.2204643,0
+SCHW.US,D,19960118,000000,2.66324,2.68891,2.59366,2.6454,3967063.222359,0
+SCHW.US,D,19960119,000000,2.72359,2.82786,2.68018,2.76729,4706313.563948,0
+SCHW.US,D,19960122,000000,2.76729,2.87998,2.76729,2.8451,5193442.7214354,0
+SCHW.US,D,19960123,000000,2.86254,2.98374,2.8451,2.98374,4049543.6510356,0
+SCHW.US,D,19960124,000000,2.98374,2.98374,2.94044,2.94044,4725769.7508012,0
+SCHW.US,D,19960125,000000,2.95788,2.98374,2.95788,2.98374,3377216.4572964,0
+SCHW.US,D,19960126,000000,2.95788,2.97523,2.92289,2.95788,2806822.851986,0
+SCHW.US,D,19960129,000000,2.97523,2.97523,2.94044,2.95788,2389731.7292283,0
+SCHW.US,D,19960130,000000,2.94906,3.03597,2.94906,2.97523,6885158.269211,0
+SCHW.US,D,19960131,000000,2.97523,3.18364,2.93201,3.14876,7590954.1001106,0
+SCHW.US,D,19960201,000000,3.11437,3.13141,3.03597,3.07055,2923547.8647004,0
+SCHW.US,D,19960202,000000,3.0881,3.0881,3.02735,3.05312,1417807.3090877,0
+SCHW.US,D,19960205,000000,3.02735,3.03597,2.97523,3.0103,2809159.773921,0
+SCHW.US,D,19960206,000000,3.03597,3.11437,3.03597,3.07055,3199799.0795253,0
+SCHW.US,D,19960207,000000,3.07055,3.10525,3.02735,3.02735,3047277.5890181,0
+SCHW.US,D,19960208,000000,3.03597,3.03597,2.95788,2.99267,3907142.7680451,0
+SCHW.US,D,19960209,000000,2.99267,3.03597,2.95788,3.02735,8423587.4789722,0
+SCHW.US,D,19960212,000000,3.0881,3.13141,2.97523,3.11437,4562354.7330009,0
+SCHW.US,D,19960213,000000,3.07055,3.11437,3.05312,3.05312,3275274.7965986,0
+SCHW.US,D,19960214,000000,3.07055,3.10525,3.03597,3.07055,1889375.1496138,0
+SCHW.US,D,19960215,000000,3.03597,3.03597,2.97523,2.99267,3878348.9837883,0
+SCHW.US,D,19960216,000000,2.99267,3.05312,2.87136,3.03597,4319567.1101683,0
+SCHW.US,D,19960220,000000,2.94906,2.95788,2.87998,2.91507,3890021.4850599,0
+SCHW.US,D,19960221,000000,2.91507,3.0103,2.89732,3.0103,2276897.5502709,0
+SCHW.US,D,19960222,000000,3.0103,3.13141,3.0103,3.13141,4805140.3377662,0
+SCHW.US,D,19960223,000000,3.13141,3.24409,3.0103,3.10525,5993391.4822831,0
+SCHW.US,D,19960226,000000,3.0881,3.30504,3.07055,3.22685,5679791.8959106,0
+SCHW.US,D,19960227,000000,3.2095,3.26153,3.14876,3.20088,3203686.8861814,0
+SCHW.US,D,19960228,000000,3.2095,3.27888,3.20088,3.24409,3483823.8895951,0
+SCHW.US,D,19960229,000000,3.22685,3.24409,3.20088,3.20088,3976400.8197627,0
+SCHW.US,D,19960301,000000,3.22685,3.2879,3.2095,3.27888,3361648.0770996,0
+SCHW.US,D,19960304,000000,3.27888,3.38305,3.26153,3.3657,3842556.5421303,0
+SCHW.US,D,19960305,000000,3.33983,3.38305,3.2879,3.32229,3126648.1759831,0
+SCHW.US,D,19960306,000000,3.30504,3.35688,3.27888,3.33983,2044226.4988204,0
+SCHW.US,D,19960307,000000,3.30504,3.32229,3.26153,3.2879,1451269.8920463,0
+SCHW.US,D,19960308,000000,3.1661,3.2095,3.05312,3.13141,4134367.0558492,0
+SCHW.US,D,19960311,000000,3.07055,3.1661,3.03597,3.14876,2756241.0041094,0
+SCHW.US,D,19960312,000000,3.1661,3.18364,3.05312,3.0881,2487001.5641233,0
+SCHW.US,D,19960313,000000,3.05312,3.10525,3.02735,3.02735,2781144.9636426,0
+SCHW.US,D,19960314,000000,3.03597,3.2095,3.02735,3.20088,3334418.2950015,0
+SCHW.US,D,19960315,000000,3.1661,3.2879,3.1661,3.2879,2967126.0100074,0
+SCHW.US,D,19960318,000000,3.27888,3.38305,3.27888,3.38305,3844892.4550316,0
+SCHW.US,D,19960319,000000,3.41753,3.43516,3.24409,3.27888,3722717.6515697,0
+SCHW.US,D,19960320,000000,3.2879,3.30504,3.18364,3.24409,2531355.6563077,0
+SCHW.US,D,19960321,000000,3.26153,3.30504,3.18364,3.2095,3949940.9303401,0
+SCHW.US,D,19960322,000000,3.2095,3.24409,3.18364,3.2095,2002207.3105037,0
+SCHW.US,D,19960325,000000,3.2095,3.24409,3.13141,3.1661,2581937.5041843,0
+SCHW.US,D,19960326,000000,3.13141,3.20088,3.11437,3.14876,2003761.2223258,0
+SCHW.US,D,19960327,000000,3.13141,3.22685,3.07055,3.07055,4571689.3033036,0
+SCHW.US,D,19960328,000000,3.0881,3.14876,3.07055,3.11437,1883146.3848878,0
+SCHW.US,D,19960329,000000,3.1661,3.24409,3.14876,3.24409,2202972.7179188,0
+SCHW.US,D,19960401,000000,3.22685,3.27888,3.1661,3.26153,2111145.6105356,0
+SCHW.US,D,19960402,000000,3.24409,3.30504,3.22685,3.26153,1094093.1694006,0
+SCHW.US,D,19960403,000000,3.26153,3.2879,3.24409,3.26153,1704949.0241048,0
+SCHW.US,D,19960404,000000,3.27888,3.32229,3.26153,3.2879,1129890.656227,0
+SCHW.US,D,19960408,000000,3.10525,3.1661,3.05312,3.14876,4014527.1562549,0
+SCHW.US,D,19960409,000000,3.11437,3.18364,3.03597,3.07055,3613781.3696051,0
+SCHW.US,D,19960410,000000,3.03597,3.07055,2.93201,2.94906,5598087.4141115,0
+SCHW.US,D,19960411,000000,2.93201,2.94906,2.85392,2.87998,4728100.6185342,0
+SCHW.US,D,19960412,000000,2.91507,2.91507,2.87998,2.91507,4603596.9654064,0
+SCHW.US,D,19960415,000000,2.95788,3.0103,2.95788,2.97523,9612612.5522991,0
+SCHW.US,D,19960416,000000,2.91507,2.93201,2.74115,2.77543,10831213.410962,0
+SCHW.US,D,19960417,000000,2.79326,2.79326,2.74115,2.77543,6917847.9323931,0
+SCHW.US,D,19960418,000000,2.80179,2.83677,2.75858,2.80179,7029902.1283384,0
+SCHW.US,D,19960419,000000,2.81923,2.87136,2.81923,2.83677,4279880.8076521,0
+SCHW.US,D,19960422,000000,2.87136,2.89732,2.83677,2.85392,2953117.5958345,0
+SCHW.US,D,19960423,000000,2.85392,2.99267,2.85392,2.95788,4170165.5517091,0
+SCHW.US,D,19960424,000000,3.0103,3.13141,2.97523,3.13141,7083596.8450274,0
+SCHW.US,D,19960425,000000,3.13141,3.26153,3.10525,3.18364,5963820.7421153,0
+SCHW.US,D,19960426,000000,3.1661,3.20088,3.13141,3.1661,2724335.3600738,0
+SCHW.US,D,19960429,000000,3.12279,3.1661,3.10525,3.15767,1741520.4397411,0
+SCHW.US,D,19960430,000000,3.14033,3.14033,3.06234,3.07929,2176511.8194624,0
+SCHW.US,D,19960501,000000,3.07929,3.10525,3.04469,3.0881,2339924.8191953,0
+SCHW.US,D,19960502,000000,3.07929,3.07929,2.94906,2.94906,2743790.5378932,0
+SCHW.US,D,19960503,000000,3.02735,3.02735,2.93201,2.93201,2861293.5155524,0
+SCHW.US,D,19960506,000000,2.9668,2.98374,2.83677,2.85392,2707217.1041895,0
+SCHW.US,D,19960507,000000,2.88841,2.88841,2.83677,2.83677,3040275.9045158,0
+SCHW.US,D,19960508,000000,2.85392,2.85392,2.81021,2.82786,4975555.0220013,0
+SCHW.US,D,19960509,000000,2.85392,2.87136,2.82786,2.85392,2893201.1776552,0
+SCHW.US,D,19960510,000000,2.90566,3.07929,2.90566,3.06234,5578630.2182249,0
+SCHW.US,D,19960513,000000,3.04469,3.06234,3.0103,3.0103,2218533.0258465,0
+SCHW.US,D,19960514,000000,3.06234,3.12279,3.06234,3.10525,5603532.1596908,0
+SCHW.US,D,19960515,000000,3.10525,3.12279,3.07929,3.0881,2227874.6593847,0
+SCHW.US,D,19960516,000000,2.98374,3.12279,2.98374,3.06234,2585825.3108405,0
+SCHW.US,D,19960517,000000,3.06234,3.06234,3.04469,3.04469,999936.20331799,0
+SCHW.US,D,19960520,000000,3.06234,3.06234,3.00119,3.00119,5755276.6942868,0
+SCHW.US,D,19960521,000000,3.00119,3.04469,3.00119,3.0103,3429351.2079615,0
+SCHW.US,D,19960522,000000,3.00119,3.06234,3.00119,3.0103,5444789.976727,0
+SCHW.US,D,19960523,000000,3.00119,3.15767,3.00119,3.12279,7275798.5838489,0
+SCHW.US,D,19960524,000000,3.12279,3.14033,3.07929,3.10525,1941508.8912452,0
+SCHW.US,D,19960528,000000,3.12279,3.14033,3.04469,3.0881,2634851.2288277,0
+SCHW.US,D,19960529,000000,3.07929,3.10525,3.06234,3.0881,1662148.8437424,0
+SCHW.US,D,19960530,000000,3.07929,3.12279,3.04469,3.10525,5095396.9396629,0
+SCHW.US,D,19960531,000000,3.10525,3.10525,3.02735,3.04469,2879194.7815496,0
+SCHW.US,D,19960603,000000,3.02735,3.06234,3.00119,3.0103,1138449.2796524,0
+SCHW.US,D,19960604,000000,3.02735,3.04469,3.0103,3.04469,1709616.8137729,0
+SCHW.US,D,19960605,000000,3.07929,3.12279,3.06234,3.10525,3283836.4471249,0
+SCHW.US,D,19960606,000000,3.10525,3.14033,3.07929,3.10525,2279232.4541387,0
+SCHW.US,D,19960607,000000,3.07929,3.07929,3.00119,3.0103,2905651.6438714,0
+SCHW.US,D,19960610,000000,3.02735,3.0881,3.02735,3.0881,817068.02576566,0
+SCHW.US,D,19960611,000000,3.07929,3.07929,3.00119,3.06234,3149991.1604588,0
+SCHW.US,D,19960612,000000,3.07929,3.1661,3.06234,3.10525,4467418.7929399,0
+SCHW.US,D,19960613,000000,3.10525,3.15767,3.06234,3.14033,3868238.4666082,0
+SCHW.US,D,19960614,000000,3.14033,3.14033,3.07929,3.10525,2330588.2308253,0
+SCHW.US,D,19960617,000000,3.14033,3.15767,3.07929,3.0881,2825501.0738942,0
+SCHW.US,D,19960618,000000,3.10525,3.14033,3.0881,3.12279,2836394.6011874,0
+SCHW.US,D,19960619,000000,3.0881,3.0881,3.02735,3.07929,3432464.0767739,0
+SCHW.US,D,19960620,000000,3.07929,3.0881,2.92289,2.94906,3048831.5008402,0
+SCHW.US,D,19960621,000000,2.98374,3.06234,2.98374,3.06234,2121268.2361196,0
+SCHW.US,D,19960624,000000,3.06234,3.10525,3.06234,3.07929,2392065.6240624,0
+SCHW.US,D,19960625,000000,3.07929,3.10525,3.06234,3.10525,1793659.2265408,0
+SCHW.US,D,19960626,000000,3.10525,3.10525,3.00119,3.04469,1958628.1561631,0
+SCHW.US,D,19960627,000000,3.04469,3.0881,3.0103,3.07929,1725181.1578351,0
+SCHW.US,D,19960628,000000,3.0881,3.14033,3.06234,3.07929,4163937.7960169,0
+SCHW.US,D,19960701,000000,3.0881,3.20088,3.0881,3.18364,3648796.8553522,0
+SCHW.US,D,19960702,000000,3.23527,3.29623,3.23527,3.26153,6939634.9869793,0
+SCHW.US,D,19960703,000000,3.26153,3.33983,3.26153,3.31347,5201227.4160506,0
+SCHW.US,D,19960705,000000,3.23527,3.25282,3.14033,3.14033,3584204.5752354,0
+SCHW.US,D,19960708,000000,3.10525,3.12279,3.07929,3.0881,2030219.0936812,0
+SCHW.US,D,19960709,000000,3.0881,3.14033,3.0881,3.14033,1400689.0532034,0
+SCHW.US,D,19960710,000000,3.14033,3.14033,3.0103,3.0103,2180407.6983878,0
+SCHW.US,D,19960711,000000,3.02735,3.02735,2.82786,2.83677,4263541.5257461,0
+SCHW.US,D,19960712,000000,2.83677,2.93201,2.77543,2.92289,2821609.2311034,0
+SCHW.US,D,19960715,000000,2.88841,2.90566,2.69763,2.71547,3709491.2384762,0
+SCHW.US,D,19960716,000000,2.69763,2.81021,2.49824,2.75858,6823682.8940413,0
+SCHW.US,D,19960717,000000,2.85392,2.98374,2.79326,2.9668,10017256.235942,0
+SCHW.US,D,19960718,000000,3.0103,3.04469,2.88841,3.0103,5139748.0047464,0
+SCHW.US,D,19960719,000000,3.10525,3.10525,3.02735,3.07929,3510278.7338496,0
+SCHW.US,D,19960722,000000,3.07929,3.0881,2.90566,3.00119,2284679.2177852,0
+SCHW.US,D,19960723,000000,3.00119,3.0103,2.90566,2.92289,2432526.8644222,0
+SCHW.US,D,19960724,000000,2.83677,2.88841,2.81021,2.82786,4338242.3049756,0
+SCHW.US,D,19960725,000000,2.90566,2.94906,2.87136,2.92289,2378834.1658005,0
+SCHW.US,D,19960726,000000,2.92289,2.98374,2.90566,2.9668,2008434.0571623,0
+SCHW.US,D,19960729,000000,2.9668,3.14033,2.94906,3.00119,4291552.2998898,0
+SCHW.US,D,19960730,000000,3.07055,3.07055,3.00119,3.03597,2029444.1558374,0
+SCHW.US,D,19960731,000000,3.07929,3.09672,3.01834,3.03597,1323651.3520387,0
+SCHW.US,D,19960801,000000,3.01834,3.14876,3.01834,3.11437,2663644.0040507,0
+SCHW.US,D,19960802,000000,3.15767,3.27016,3.15767,3.25282,4476757.3993773,0
+SCHW.US,D,19960805,000000,3.22685,3.24409,3.13141,3.15767,1565658.9918593,0
+SCHW.US,D,19960806,000000,3.14876,3.15767,3.05312,3.14876,1773424.0657093,0
+SCHW.US,D,19960807,000000,3.2095,3.27016,3.2095,3.25282,2854290.8220164,0
+SCHW.US,D,19960808,000000,3.22685,3.24409,3.15767,3.2095,1689387.7071434,0
+SCHW.US,D,19960809,000000,3.19227,3.25282,3.15767,3.19227,1045849.2524927,0
+SCHW.US,D,19960812,000000,3.19227,3.24409,3.15767,3.22685,833408.3167053,0
+SCHW.US,D,19960813,000000,3.19227,3.25282,3.19227,3.24409,3378769.3600848,0
+SCHW.US,D,19960814,000000,3.22685,3.25282,3.2095,3.24409,1653593.247418,0
+SCHW.US,D,19960815,000000,3.2095,3.25282,3.2095,3.2095,1841127.1965713,0
+SCHW.US,D,19960816,000000,3.24409,3.38305,3.22685,3.38305,5453346.582085,0
+SCHW.US,D,19960819,000000,3.38305,3.38305,3.33081,3.38305,1974971.4742037,0
+SCHW.US,D,19960820,000000,3.38305,3.38305,3.30504,3.30504,1339994.6700794,0
+SCHW.US,D,19960821,000000,3.27016,3.2879,3.2095,3.27016,1129890.656227,0
+SCHW.US,D,19960822,000000,3.2879,3.3657,3.25282,3.34815,1485506.403815,0
+SCHW.US,D,19960823,000000,3.38305,3.38305,3.24409,3.25282,2041895.6310871,0
+SCHW.US,D,19960826,000000,3.25282,3.25282,3.19227,3.19227,1496403.9672427,0
+SCHW.US,D,19960827,000000,3.2095,3.25282,3.19227,3.22685,1370344.3842254,0
+SCHW.US,D,19960828,000000,3.22685,3.22685,3.19227,3.22685,1166463.0808971,0
+SCHW.US,D,19960829,000000,3.2095,3.2095,3.15767,3.17453,1120550.0317223,0
+SCHW.US,D,19960830,000000,3.19227,3.19227,3.07055,3.14876,2426304.1538984,0
+SCHW.US,D,19960903,000000,3.07055,3.11437,3.03597,3.09672,1543868.9101722,0
+SCHW.US,D,19960904,000000,3.09672,3.09672,3.03597,3.07055,3307181.4496677,0
+SCHW.US,D,19960905,000000,3.05312,3.05312,3.00119,3.03597,2435638.724201,0
+SCHW.US,D,19960906,000000,3.01834,3.11437,3.01834,3.09672,3448808.4038481,0
+SCHW.US,D,19960909,000000,3.07055,3.15767,3.07055,3.15767,1894043.9483156,0
+SCHW.US,D,19960910,000000,3.11437,3.17453,3.07055,3.07055,1486287.3958606,0
+SCHW.US,D,19960911,000000,3.03597,3.17453,3.01834,3.03597,3476043.2311146,0
+SCHW.US,D,19960912,000000,3.05312,3.07055,3.01834,3.03597,4810585.0833454,0
+SCHW.US,D,19960913,000000,3.09672,3.14876,3.05312,3.11437,8725510.5279384,0
+SCHW.US,D,19960916,000000,3.11437,3.19227,3.11437,3.14876,4882952.9767745,0
+SCHW.US,D,19960917,000000,3.19227,3.19227,3.07055,3.09672,3025489.5253983,0
+SCHW.US,D,19960918,000000,3.07929,3.09672,2.95788,3.01834,4158486.9962358,0
+SCHW.US,D,19960919,000000,3.01834,3.07929,3.01834,3.07055,773489.88045868,0
+SCHW.US,D,19960920,000000,3.05312,3.09672,3.05312,3.09672,1939173.9873774,0
+SCHW.US,D,19960923,000000,3.07055,3.09672,3.00119,3.01834,2812272.6427334,0
+SCHW.US,D,19960924,000000,3.03597,3.05312,2.97523,2.97523,2714222.8248264,0
+SCHW.US,D,19960925,000000,2.99267,2.99267,2.89732,2.92289,4595812.2707912,0
+SCHW.US,D,19960926,000000,2.94044,2.99267,2.94044,2.95788,7482013.7820114,0
+SCHW.US,D,19960927,000000,2.92289,2.94044,2.82786,2.87998,6316327.6570255,0
+SCHW.US,D,19960930,000000,2.90566,2.92289,2.89732,2.89732,4068999.8378886,0
+SCHW.US,D,19961001,000000,2.89732,2.95788,2.89732,2.94044,5881336.277304,0
+SCHW.US,D,19961002,000000,2.97523,3.00119,2.94044,2.95788,3205240.7980035,0
+SCHW.US,D,19961003,000000,2.97523,3.07929,2.97523,3.07929,4422285.7267771,0
+SCHW.US,D,19961004,000000,3.07929,3.17453,3.07929,3.11437,5521047.6948796,0
+SCHW.US,D,19961007,000000,3.09672,3.15767,3.09672,3.13141,3276834.7626226,0
+SCHW.US,D,19961008,000000,3.13141,3.13141,3.00119,3.00119,3953054.8081862,0
+SCHW.US,D,19961009,000000,3.01834,3.01834,2.89732,2.92289,6281309.1441775,0
+SCHW.US,D,19961010,000000,2.94044,2.95788,2.82786,2.89732,5601980.265936,0
+SCHW.US,D,19961011,000000,3.05312,3.07929,2.97523,3.07055,8640691.1592595,0
+SCHW.US,D,19961014,000000,3.07929,3.24409,3.07055,3.2095,8779979.1734376,0
+SCHW.US,D,19961015,000000,3.24409,3.25282,3.15767,3.17453,5715583.3285351,0
+SCHW.US,D,19961016,000000,3.2095,3.2095,3.14876,3.17453,1709616.8137729,0
+SCHW.US,D,19961017,000000,3.19227,3.19227,3.14876,3.15767,2259780.3034203,0
+SCHW.US,D,19961018,000000,3.17453,3.19227,3.13141,3.14876,2101812.0492666,0
+SCHW.US,D,19961021,000000,3.14876,3.17453,3.13141,3.14876,2244993.9243027,0
+SCHW.US,D,19961022,000000,3.11437,3.13141,3.07055,3.07929,1795217.1744974,0
+SCHW.US,D,19961023,000000,3.11437,3.15767,3.09672,3.13141,5019915.1683877,0
+SCHW.US,D,19961024,000000,3.13141,3.13141,3.05312,3.07929,5384868.5133795,0
+SCHW.US,D,19961025,000000,3.07055,3.11437,3.07055,3.09672,1279294.2327534,0
+SCHW.US,D,19961028,000000,3.13141,3.14876,3.03597,3.05312,2487001.5641233,0
+SCHW.US,D,19961029,000000,3.03597,3.07055,3.00119,3.03597,1873033.8496404,0
+SCHW.US,D,19961030,000000,3.05312,3.14033,3.05312,3.14033,2539136.3147883,0
+SCHW.US,D,19961031,000000,3.14876,3.18364,3.14876,3.14876,4142927.6973417,0
+SCHW.US,D,19961101,000000,3.18364,3.18364,3.14033,3.14033,2284679.2177852,0
+SCHW.US,D,19961104,000000,3.14033,3.1661,3.14033,3.14876,3090854.7252914,0
+SCHW.US,D,19961105,000000,3.1661,3.22685,3.1661,3.21803,3552304.9854018,0
+SCHW.US,D,19961106,000000,3.22685,3.40058,3.21803,3.37431,8529413.9192253,0
+SCHW.US,D,19961107,000000,3.59096,3.79948,3.57381,3.74725,18054099.279201,0
+SCHW.US,D,19961108,000000,3.72099,3.76459,3.68651,3.74725,6180154.5297271,0
+SCHW.US,D,19961111,000000,3.72099,4.01601,3.72099,3.99035,6260299.0455023,0
+SCHW.US,D,19961112,000000,4.01601,4.08539,3.79948,3.84288,9389279.0982523,0
+SCHW.US,D,19961113,000000,3.83417,3.84288,3.70394,3.72099,6831470.6157575,0
+SCHW.US,D,19961114,000000,3.68651,3.83417,3.68651,3.81682,5813632.1374086,0
+SCHW.US,D,19961115,000000,3.79948,3.83417,3.72099,3.74725,3907142.7680451,0
+SCHW.US,D,19961118,000000,3.76459,3.79948,3.74725,3.76459,2557034.5536847,0
+SCHW.US,D,19961119,000000,3.79948,3.85994,3.74725,3.76459,1630244.2087405,0
+SCHW.US,D,19961120,000000,3.76459,3.78213,3.72099,3.74725,3013037.0411148,0
+SCHW.US,D,19961121,000000,3.66915,3.70394,3.57381,3.59096,4503988.190509,0
+SCHW.US,D,19961122,000000,3.59096,3.76459,3.59096,3.74725,8579994.7580682,0
+SCHW.US,D,19961125,000000,3.73902,3.84288,3.72099,3.79948,4652622.8833935,0
+SCHW.US,D,19961126,000000,3.91226,3.91226,3.74725,3.78213,3948382.9823834,0
+SCHW.US,D,19961127,000000,3.79948,3.83417,3.78213,3.81682,2614620.1041309,0
+SCHW.US,D,19961129,000000,3.81682,3.83417,3.79948,3.81682,659880.76365761,0
+SCHW.US,D,19961202,000000,3.81682,3.85994,3.79948,3.85994,1886260.2627339,0
+SCHW.US,D,19961203,000000,3.83417,3.89452,3.81682,3.81682,4171717.4454639,0
+SCHW.US,D,19961204,000000,3.79948,3.79948,3.64279,3.66074,4472086.582608,0
+SCHW.US,D,19961205,000000,3.66074,3.74725,3.64279,3.72099,2289348.0164871,0
+SCHW.US,D,19961206,000000,3.59096,3.68651,3.59096,3.64279,5752938.7633182,0
+SCHW.US,D,19961209,000000,3.66915,3.72099,3.66915,3.72099,1155569.553604,0
+SCHW.US,D,19961210,000000,3.76459,3.76459,3.73902,3.76459,2107258.8129131,0
+SCHW.US,D,19961211,000000,3.68651,3.68651,3.66074,3.68651,1378122.0156051,0
+SCHW.US,D,19961212,000000,3.66915,3.74725,3.66915,3.70394,1988200.9143982,0
+SCHW.US,D,19961213,000000,3.64279,3.72099,3.64279,3.72099,3235590.5121497,0
+SCHW.US,D,19961216,000000,3.72099,3.83417,3.70394,3.72099,2711885.9028913,0
+SCHW.US,D,19961217,000000,3.68651,3.70394,3.59096,3.66915,3670580.8828374,0
+SCHW.US,D,19961218,000000,3.74725,3.79948,3.72099,3.79948,3737503.0216536,0
+SCHW.US,D,19961219,000000,3.84288,3.95536,3.84288,3.92078,4433959.2370823,0
+SCHW.US,D,19961220,000000,3.97291,4.01601,3.95536,4.01601,2804486.9390846,0
+SCHW.US,D,19961223,000000,4.01601,4.05101,4.0077,4.01601,2661308.0911494,0
+SCHW.US,D,19961224,000000,4.0077,4.01601,3.99035,4.01601,832633.37886155,0
+SCHW.US,D,19961226,000000,4.03367,4.08539,4.0077,4.06845,1350109.2233941,0
+SCHW.US,D,19961227,000000,4.03367,4.14624,4.03367,4.08539,2136050.5791025,0
+SCHW.US,D,19961230,000000,4.09431,4.11156,4.05101,4.05101,1918161.8706348,0
+SCHW.US,D,19961231,000000,4.01601,4.05101,4.01601,4.03367,1596784.6528829,0
+SCHW.US,D,19970102,000000,3.97291,4.0077,3.83417,3.89452,3329746.4691987,0
+SCHW.US,D,19970103,000000,3.89452,3.95536,3.89452,3.93813,1678492.161783,0
+SCHW.US,D,19970106,000000,3.97291,4.0077,3.93813,3.95536,1756304.8007913,0
+SCHW.US,D,19970107,000000,3.93813,4.0077,3.92078,4.0077,2732124.0908237,0
+SCHW.US,D,19970108,000000,4.0077,4.0077,3.89452,3.91226,1706509.9991623,0
+SCHW.US,D,19970109,000000,3.93813,3.97291,3.93813,3.95536,1771094.2070099,0
+SCHW.US,D,19970110,000000,3.93813,3.97291,3.89452,3.92078,2405293.0461896,0
+SCHW.US,D,19970113,000000,3.95536,3.99035,3.93813,3.95536,1824006.9226196,0
+SCHW.US,D,19970114,000000,3.99035,4.18965,3.99035,4.16388,4216852.5296939,0
+SCHW.US,D,19970115,000000,4.18965,4.26824,4.17251,4.25932,4893072.5752575,0
+SCHW.US,D,19970116,000000,4.20729,4.20729,4.03367,4.09431,5280594.9759148,0
+SCHW.US,D,19970117,000000,4.11156,4.31957,4.11156,4.28469,4888405.794623,0
+SCHW.US,D,19970120,000000,4.26824,4.39807,4.26824,4.31957,4943652.4050668,0
+SCHW.US,D,19970121,000000,4.34604,4.38043,4.26824,4.36328,2381167.051601,0
+SCHW.US,D,19970122,000000,4.39807,4.39807,4.34604,4.38043,2358604.0501374,0
+SCHW.US,D,19970123,000000,4.36328,4.41522,4.36328,4.36328,2650413.5548227,0
+SCHW.US,D,19970124,000000,4.34604,4.34604,4.22414,4.25932,1641139.754101,0
+SCHW.US,D,19970127,000000,4.28469,4.33712,4.26824,4.31957,4107132.2285827,0
+SCHW.US,D,19970128,000000,4.39807,4.41522,4.34604,4.36328,2378058.2189232,0
+SCHW.US,D,19970129,000000,4.36328,4.4936,4.36328,4.44119,4914081.6648991,0
+SCHW.US,D,19970130,000000,4.44119,4.58865,4.44119,4.55426,5109401.3177012,0
+SCHW.US,D,19970131,000000,4.6061,4.84027,4.58865,4.72759,5077493.6555983,0
+SCHW.US,D,19970203,000000,4.69281,4.77973,4.6495,4.69281,1950073.5688723,0
+SCHW.US,D,19970204,000000,4.72759,4.72759,4.63225,4.66664,1985861.9743958,0
+SCHW.US,D,19970205,000000,4.82283,4.91857,4.66664,4.66664,6105443.660161,0
+SCHW.US,D,19970206,000000,4.69281,4.85752,4.68408,4.71015,6391034.4904569,0
+SCHW.US,D,19970207,000000,4.74475,4.78854,4.74475,4.77973,2395177.4838412,0
+SCHW.US,D,19970210,000000,4.85752,4.86624,4.80559,4.80559,2149282.0373643,0
+SCHW.US,D,19970211,000000,4.82283,4.85752,4.66664,4.71015,3576420.8896538,0
+SCHW.US,D,19970212,000000,4.67557,4.95316,4.67557,4.95316,4970110.2764222,0
+SCHW.US,D,19970213,000000,5.04849,5.10885,5.04849,5.08319,5583301.034994,0
+SCHW.US,D,19970214,000000,5.08319,5.14403,5.04849,5.06594,3121201.4123367,0
+SCHW.US,D,19970218,000000,5.10052,5.17851,5.06594,5.16108,3457370.0543744,0
+SCHW.US,D,19970219,000000,5.17851,5.30003,5.10052,5.10052,4011416.3055097,0
+SCHW.US,D,19970220,000000,5.10052,5.10052,4.76218,4.81411,4766235.0272956,0
+SCHW.US,D,19970221,000000,4.79696,4.79696,4.67557,4.71848,3279164.6213221,0
+SCHW.US,D,19970224,000000,4.70172,4.92719,4.68408,4.90984,4819923.6897827,0
+SCHW.US,D,19970225,000000,5.02263,5.02263,4.90984,4.93591,2658194.2133032,0
+SCHW.US,D,19970226,000000,4.90984,4.95316,4.70172,4.93591,5731929.6736767,0
+SCHW.US,D,19970227,000000,4.9705,4.9705,4.8487,4.87535,2606061.4807055,0
+SCHW.US,D,19970228,000000,4.87535,4.89211,4.71848,4.73601,3276054.7796106,0
+SCHW.US,D,19970303,000000,4.54554,4.64097,4.54554,4.56248,6151356.7093358,0
+SCHW.US,D,19970304,000000,4.528,4.64097,4.528,4.528,2424746.2059416,0
+SCHW.US,D,19970305,000000,4.54554,4.71848,4.54554,4.68408,3397444.5548923,0
+SCHW.US,D,19970306,000000,4.76218,4.90984,4.68408,4.90984,4374040.8008357,0
+SCHW.US,D,19970307,000000,5.00488,5.00488,4.81411,4.87535,2144611.2205951,0
+SCHW.US,D,19970310,000000,4.89211,4.95316,4.87535,4.87535,2207636.4714524,0
+SCHW.US,D,19970311,000000,4.89211,4.90984,4.81411,4.83175,1327538.1496613,0
+SCHW.US,D,19970312,000000,4.79696,4.83175,4.56248,4.62343,3422350.5324929,0
+SCHW.US,D,19970313,000000,4.62343,4.70172,4.54554,4.54554,3093188.6201256,0
+SCHW.US,D,19970314,000000,4.56248,4.56248,4.528,4.54554,1836459.406903,0
+SCHW.US,D,19970317,000000,4.54554,4.54554,4.25932,4.41522,3567088.3374183,0
+SCHW.US,D,19970318,000000,4.4501,4.4501,4.35457,4.35457,2665199.9339402,0
+SCHW.US,D,19970319,000000,4.35457,4.40649,4.24169,4.40649,5090726.1228938,0
+SCHW.US,D,19970320,000000,4.38935,4.43245,4.27617,4.38935,2952339.6308897,0
+SCHW.US,D,19970321,000000,4.43245,4.46714,4.38935,4.43245,2481553.7914431,0
+SCHW.US,D,19970324,000000,4.43245,4.43245,4.3282,4.40649,4156160.1646373,0
+SCHW.US,D,19970325,000000,4.43245,4.46714,4.37151,4.40649,2515792.3212792,0
+SCHW.US,D,19970326,000000,4.38935,4.38935,4.2936,4.33712,2408405.915002,0
+SCHW.US,D,19970327,000000,4.4501,4.4501,4.13753,4.21611,5155311.3397749,0
+SCHW.US,D,19970331,000000,4.25932,4.27617,3.99035,4.04228,6822132.0093202,0
+SCHW.US,D,19970401,000000,4.0077,4.0077,3.88649,3.99035,9346485.9811255,0
+SCHW.US,D,19970402,000000,3.99035,4.13753,3.9296,4.08539,4963110.6099872,0
+SCHW.US,D,19970403,000000,3.91226,4.2936,3.91226,4.16388,7255567.4591521,0
+SCHW.US,D,19970404,000000,4.13753,4.37151,4.13753,4.2936,4366256.1062203,0
+SCHW.US,D,19970407,000000,4.41522,4.50193,4.40649,4.4501,3184230.6993284,0
+SCHW.US,D,19970408,000000,4.4501,4.4501,4.33712,4.41522,1869139.9887823,0
+SCHW.US,D,19970409,000000,4.40649,4.51075,4.38935,4.43245,2263670.1281437,0
+SCHW.US,D,19970410,000000,4.46714,4.46714,4.27617,4.31165,4630052.8186945,0
+SCHW.US,D,19970411,000000,4.33712,4.38935,4.06845,4.08539,3938265.4019677,0
+SCHW.US,D,19970414,000000,4.08539,4.21611,4.02474,4.18093,3754625.3136726,0
+SCHW.US,D,19970415,000000,4.38935,4.41522,4.2936,4.31165,2401399.1853314,0
+SCHW.US,D,19970416,000000,4.2936,4.2936,3.99035,4.04228,6278202.3295668,0
+SCHW.US,D,19970417,000000,4.04228,4.05972,3.96449,3.96449,10221913.486147,0
+SCHW.US,D,19970418,000000,4.0077,4.10323,3.97291,4.05972,8649252.8097858,0
+SCHW.US,D,19970421,000000,4.04228,4.04228,3.83417,3.86845,4748335.7793656,0
+SCHW.US,D,19970422,000000,3.89452,3.91226,3.83417,3.88649,4869727.5727146,0
+SCHW.US,D,19970423,000000,3.91226,4.0077,3.86845,3.94685,3426240.3572163,0
+SCHW.US,D,19970424,000000,3.99035,4.10323,3.99035,4.0077,2964789.0880723,0
+SCHW.US,D,19970425,000000,4.08539,4.08539,3.89452,3.94685,3345312.8313281,0
+SCHW.US,D,19970428,000000,3.94685,4.21611,3.88649,4.14624,6862594.2587137,0
+SCHW.US,D,19970429,000000,4.25932,4.41522,4.21611,4.3282,10213354.862722,0
+SCHW.US,D,19970430,000000,4.27617,4.70172,4.25932,4.62343,13448949.411006,0
+SCHW.US,D,19970501,000000,4.58865,4.62343,4.50193,4.51075,4158486.9962358,0
+SCHW.US,D,19970502,000000,4.54554,4.62343,4.50193,4.56248,4444073.790397,0
+SCHW.US,D,19970505,000000,4.6061,4.75376,4.58865,4.73601,4417618.9461426,0
+SCHW.US,D,19970506,000000,4.71848,4.77973,4.67557,4.70172,3301732.6679539,0
+SCHW.US,D,19970507,000000,4.67557,4.68408,4.6061,4.62343,1948512.5938147,0
+SCHW.US,D,19970508,000000,4.58865,4.71848,4.58033,4.68408,1648145.4747378,0
+SCHW.US,D,19970509,000000,4.65802,4.75376,4.58865,4.67557,1908825.2822648,0
+SCHW.US,D,19970512,000000,4.6495,4.72759,4.61452,4.63225,1726737.0877245,0
+SCHW.US,D,19970513,000000,4.6495,4.67557,4.57101,4.59756,2009986.9599507,0
+SCHW.US,D,19970514,000000,4.63225,4.69281,4.59756,4.63225,2430197.0057228,0
+SCHW.US,D,19970515,000000,4.63225,4.67557,4.53671,4.53671,1753196.9771472,0
+SCHW.US,D,19970516,000000,4.53671,4.55426,4.47617,4.50193,2638742.0625848,0
+SCHW.US,D,19970519,000000,4.48469,4.53671,4.42393,4.48469,6059533.6380873,0
+SCHW.US,D,19970520,000000,4.48469,4.6495,4.44119,4.6495,4517221.6668382,0
+SCHW.US,D,19970521,000000,4.71015,4.71015,4.58033,4.58033,3684593.3331449,0
+SCHW.US,D,19970522,000000,4.59756,4.65802,4.53671,4.53671,1259067.1441913,0
+SCHW.US,D,19970523,000000,4.55426,4.61452,4.51918,4.55426,2234096.360875,0
+SCHW.US,D,19970527,000000,4.50193,4.57101,4.50193,4.53671,2817723.4425145,0
+SCHW.US,D,19970528,000000,4.94434,4.97903,4.88369,4.90082,24344750.056917,0
+SCHW.US,D,19970529,000000,5.02263,5.02263,4.96157,5.01371,15719615.169451,0
+SCHW.US,D,19970530,000000,4.92719,5.13521,4.91857,5.13521,60230391.10815,0
+SCHW.US,D,19970602,000000,5.13521,5.15265,5.05722,5.092,16955337.311099,0
+SCHW.US,D,19970603,000000,5.05722,5.07425,4.99627,5.02263,10361203.518392,0
+SCHW.US,D,19970604,000000,4.97903,5.02263,4.94434,4.96157,10031262.632047,0
+SCHW.US,D,19970605,000000,4.99627,5.01371,4.96157,5.01371,4782574.3092016,0
+SCHW.US,D,19970606,000000,4.94434,5.11777,4.94434,5.03977,4966996.3985761,0
+SCHW.US,D,19970609,000000,5.07425,5.10052,4.96157,5.092,8017386.8564066,0
+SCHW.US,D,19970610,000000,5.10052,5.15265,5.10052,5.13521,2890865.2647539,0
+SCHW.US,D,19970611,000000,5.1699,5.24809,5.15265,5.24809,5725705.954119,0
+SCHW.US,D,19970612,000000,5.27396,5.36068,5.23055,5.27396,6292984.6725498,0
+SCHW.US,D,19970613,000000,5.2916,5.38684,5.27396,5.34353,4183389.9467354,0
+SCHW.US,D,19970616,000000,5.36068,5.36969,5.32589,5.36068,1483173.5180145,0
+SCHW.US,D,19970617,000000,5.2135,5.34353,5.2135,5.2916,2417744.5214393,0
+SCHW.US,D,19970618,000000,5.26533,5.36068,5.24809,5.32589,2649632.562777,0
+SCHW.US,D,19970619,000000,5.36068,5.36068,5.2135,5.26533,2469883.308239,0
+SCHW.US,D,19970620,000000,5.2916,5.42143,5.26533,5.42143,5092282.0527832,0
+SCHW.US,D,19970623,000000,5.36068,5.40418,5.2135,5.2135,4146815.5039979,0
+SCHW.US,D,19970624,000000,5.30844,5.30844,5.11777,5.25662,6140462.173009,0
+SCHW.US,D,19970625,000000,5.24809,5.34353,5.1699,5.24809,4398162.7592896,0
+SCHW.US,D,19970626,000000,5.24809,5.27396,5.13521,5.23907,5044035.1087744,0
+SCHW.US,D,19970627,000000,5.23907,5.27396,5.13521,5.1699,2777254.1298854,0
+SCHW.US,D,19970630,000000,5.19577,5.20448,5.092,5.11777,3462035.8259754,0
+SCHW.US,D,19970701,000000,5.1699,5.30844,5.11777,5.2135,3731281.3201634,0
+SCHW.US,D,19970702,000000,5.24809,5.26533,5.18754,5.25662,2675311.460154,0
+SCHW.US,D,19970703,000000,5.30003,5.32589,5.18754,5.19577,2167177.2491597,0
+SCHW.US,D,19970707,000000,5.2916,5.33481,5.19577,5.26533,2604502.5237152,0
+SCHW.US,D,19970708,000000,5.24809,5.27396,5.22183,5.27396,2458987.7628786,0
+SCHW.US,D,19970709,000000,5.27396,5.27396,5.05722,5.1699,4828484.3312755,0
+SCHW.US,D,19970710,000000,5.19577,5.2135,5.11777,5.18754,2281568.3670401,0
+SCHW.US,D,19970711,000000,5.18754,5.30003,5.1699,5.27396,2126710.9636316,0
+SCHW.US,D,19970714,000000,5.23907,5.36969,5.20448,5.34353,2983468.3190143,0
+SCHW.US,D,19970715,000000,5.46513,5.75115,5.42143,5.6903,11105905.668796,0
+SCHW.US,D,19970716,000000,5.7339,5.89881,5.62112,5.78543,6541993.9968727,0
+SCHW.US,D,19970717,000000,5.78543,6.21079,5.72498,6.09811,13243510.159721,0
+SCHW.US,D,19970718,000000,6.09811,6.09811,5.84638,5.87225,7081260.9321261,0
+SCHW.US,D,19970721,000000,5.79426,5.82895,5.6903,5.80328,4119580.6767316,0
+SCHW.US,D,19970722,000000,5.75976,6.09811,5.75976,6.09811,3985735.3900655,0
+SCHW.US,D,19970723,000000,6.09811,6.17621,6.04598,6.06322,4667406.2354102,0
+SCHW.US,D,19970724,000000,6.02894,6.08057,5.92458,6.06322,3126648.1759831,0
+SCHW.US,D,19970725,000000,6.06322,6.10683,5.97631,5.98503,1551650.5776865,0
+SCHW.US,D,19970728,000000,5.98503,6.00288,5.86402,5.90733,2297909.6670134,0
+SCHW.US,D,19970729,000000,5.90733,6.03746,5.83747,6.02894,2281568.3670401,0
+SCHW.US,D,19970730,000000,6.06322,6.18483,6.05441,6.07185,2306468.2904387,0
+SCHW.US,D,19970731,000000,6.07185,6.10683,5.89881,5.94173,3876015.0889543,0
+SCHW.US,D,19970801,000000,5.9331,5.9331,5.74232,5.87225,4581029.9278082,0
+SCHW.US,D,19970804,000000,5.87225,5.87225,5.74232,5.74232,2040337.6831305,0
+SCHW.US,D,19970805,000000,5.77721,5.77721,5.70764,5.75976,2979574.4581562,0
+SCHW.US,D,19970806,000000,5.72498,5.79426,5.69922,5.75976,4286106.545277,0
+SCHW.US,D,19970807,000000,5.88147,5.89881,5.6903,5.6903,3300952.6849419,0
+SCHW.US,D,19970808,000000,5.62934,5.6903,5.47316,5.64699,4595812.2707912,0
+SCHW.US,D,19970811,000000,5.64699,5.64699,5.48207,5.6121,3700154.6501061,0
+SCHW.US,D,19970812,000000,5.64699,5.70764,5.49109,5.49952,2379615.1578462,0
+SCHW.US,D,19970813,000000,5.52539,5.59486,5.42995,5.45611,3363986.0080683,0
+SCHW.US,D,19970814,000000,5.43867,5.62934,5.4127,5.59486,3799753.334667,0
+SCHW.US,D,19970815,000000,5.52539,5.52539,5.40418,5.43867,5026135.8608443,0
+SCHW.US,D,19970818,000000,5.43867,5.50834,5.25662,5.44739,3671363.8929503,0
+SCHW.US,D,19970819,000000,5.43867,5.6121,5.42995,5.49952,3290840.1496945,0
+SCHW.US,D,19970820,000000,5.52539,5.8118,5.52539,5.77721,4160046.9622597,0
+SCHW.US,D,19970821,000000,5.75115,5.75115,5.62112,5.62934,3258155.5316806,0
+SCHW.US,D,19970822,000000,5.53431,5.59486,5.40418,5.55135,2794373.3948034,0
+SCHW.US,D,19970825,000000,5.58633,5.64699,5.54292,5.59486,1526749.6452542,0
+SCHW.US,D,19970826,000000,5.56909,5.57722,5.39526,5.43867,5834648.2902857,0
+SCHW.US,D,19970827,000000,5.38684,5.40418,5.25662,5.34353,5124182.6516504,0
+SCHW.US,D,19970828,000000,5.34353,5.42995,5.25662,5.33481,3150769.1254034,0
+SCHW.US,D,19970829,000000,5.31736,5.4127,5.31736,5.4127,1952405.4456392,0
+SCHW.US,D,19970902,000000,5.43867,5.51686,5.4127,5.49952,5845540.8085451,0
+SCHW.US,D,19970903,000000,5.52539,5.52539,5.44739,5.45611,2335260.0566282,0
+SCHW.US,D,19970904,000000,5.39526,5.64699,5.37771,5.64699,3336752.1898355,0
+SCHW.US,D,19970905,000000,5.6903,5.77721,5.57722,5.58633,2153172.8711215,0
+SCHW.US,D,19970908,000000,5.69922,5.91576,5.68157,5.8556,4268985.2622917,0
+SCHW.US,D,19970909,000000,5.88147,5.97631,5.78543,5.86402,2993583.8813627,0
+SCHW.US,D,19970910,000000,5.86402,5.88147,5.74232,5.74232,1290193.8142485,0
+SCHW.US,D,19970911,000000,5.72498,5.75115,5.62934,5.74232,2544580.0513339,0
+SCHW.US,D,19970912,000000,5.79426,5.88147,5.70764,5.88147,2448873.2095639,0
+SCHW.US,D,19970915,000000,5.9331,5.95084,5.82895,5.82895,2813827.5635892,0
+SCHW.US,D,19970916,000000,6.02894,6.27997,5.95916,6.22804,6173926.774035,0
+SCHW.US,D,19970917,000000,6.54904,6.54904,6.32347,6.37541,5108361.0040073,0
+SCHW.US,D,19970918,000000,6.41029,6.6531,6.39305,6.51435,3789637.7723186,0
+SCHW.US,D,19970919,000000,6.51435,6.54904,6.41902,6.4536,3660984.9728192,0
+SCHW.US,D,19970922,000000,6.4536,6.51435,6.4536,6.48828,3933342.3267859,0
+SCHW.US,D,19970923,000000,6.47977,6.50583,6.42763,6.48828,2634331.5764976,0
+SCHW.US,D,19970924,000000,6.47075,6.87004,6.47075,6.80929,5025358.9049333,0
+SCHW.US,D,19970925,000000,6.80929,6.9396,6.60116,6.63586,4848979.8227888,0
+SCHW.US,D,19970926,000000,6.76608,6.82663,6.67887,6.74893,1707279.8918378,0
+SCHW.US,D,19970929,000000,6.80929,6.82663,6.70582,6.80929,2299722.9004837,0
+SCHW.US,D,19970930,000000,6.82663,6.83555,6.73119,6.78333,3502759.4150845,0
+SCHW.US,D,19971001,000000,6.78333,6.84427,6.67887,6.80929,2875043.6171107,0
+SCHW.US,D,19971002,000000,6.90462,6.93029,6.74893,6.86132,2099994.7796616,0
+SCHW.US,D,19971003,000000,7.02623,7.51174,7.00878,7.21729,7112385.5841159,0
+SCHW.US,D,19971006,000000,7.26032,7.28667,7.18241,7.23445,2614098.4337335,0
+SCHW.US,D,19971007,000000,7.16508,7.18241,6.95666,7.08699,5150386.2465258,0
+SCHW.US,D,19971008,000000,7.03455,7.0956,6.91364,6.95666,4057845.9799137,0
+SCHW.US,D,19971009,000000,6.87855,6.87855,6.70582,6.83555,3797942.119264,0
+SCHW.US,D,19971010,000000,6.78333,6.87004,6.73119,6.83555,1683938.9254296,0
+SCHW.US,D,19971013,000000,6.93029,6.9743,6.8963,6.91364,1098244.3338397,0
+SCHW.US,D,19971014,000000,6.90462,7.02623,6.78333,6.8963,1807925.9533282,0
+SCHW.US,D,19971015,000000,6.86132,7.00878,6.7744,6.93029,1902861.8933891,0
+SCHW.US,D,19971016,000000,6.91364,7.12157,6.86132,6.87855,2471954.8543238,0
+SCHW.US,D,19971017,000000,6.71375,6.80929,6.64458,6.71375,3326378.3148726,0
+SCHW.US,D,19971020,000000,6.69681,6.82663,6.6531,6.82663,2526947.1882877,0
+SCHW.US,D,19971021,000000,6.80057,7.16508,6.76608,7.16508,3060765.3418271,0
+SCHW.US,D,19971022,000000,7.16508,7.16508,6.67887,6.74021,11976926.723866,0
+SCHW.US,D,19971023,000000,6.74021,6.80929,6.54904,6.74893,3224177.3325265,0
+SCHW.US,D,19971024,000000,6.95666,6.95666,6.54904,6.67034,3187345.5862081,0
+SCHW.US,D,19971027,000000,6.55786,6.64458,5.84638,5.86402,3879386.2703812,0
+SCHW.US,D,19971028,000000,5.76849,6.63586,5.55135,6.4536,9112775.6250147,0
+SCHW.US,D,19971029,000000,6.4536,6.60989,6.21952,6.34944,3599250.2760011,0
+SCHW.US,D,19971030,000000,6.26292,6.39305,6.19375,6.19375,2730304.8031514,0
+SCHW.US,D,19971031,000000,6.4536,6.61841,6.27997,6.47977,2428377.7180506,0
+SCHW.US,D,19971103,000000,6.63586,6.87855,6.60989,6.86132,4032945.0474814,0
+SCHW.US,D,19971104,000000,6.86132,7.28667,6.74893,7.28667,6690106.0103263,0
+SCHW.US,D,19971105,000000,7.25209,7.72888,7.19095,7.52075,7183460.9054385,0
+SCHW.US,D,19971106,000000,7.52075,7.55515,7.27776,7.45149,4734847.0175229,0
+SCHW.US,D,19971107,000000,7.0956,7.31244,7.0956,7.21729,4096754.3174851,0
+SCHW.US,D,19971110,000000,7.26032,7.36428,7.05238,7.10452,3149476.5532968,0
+SCHW.US,D,19971111,000000,7.10452,7.10452,6.93029,6.99164,1460867.8201318,0
+SCHW.US,D,19971112,000000,6.84427,6.87855,6.61841,6.63586,4705278.2954224,0
+SCHW.US,D,19971113,000000,6.67887,6.87855,6.49691,6.56658,4437592.7672584,0
+SCHW.US,D,19971114,000000,6.71375,7.05238,6.67887,7.03455,2879716.451947,0
+SCHW.US,D,19971117,000000,7.36428,7.37329,7.13049,7.13921,4846903.2315355,0
+SCHW.US,D,19971118,000000,7.11264,7.18241,6.98281,7.00017,1993129.0347483,0
+SCHW.US,D,19971119,000000,6.9743,7.22543,6.94823,7.22543,1858771.1589876,0
+SCHW.US,D,19971120,000000,7.24286,7.58161,7.24286,7.49479,4291818.6847736,0
+SCHW.US,D,19971121,000000,7.59003,7.64167,7.32116,7.45149,3090854.7252914,0
+SCHW.US,D,19971124,000000,7.39956,7.49479,7.24286,7.32116,1611831.3626824,0
+SCHW.US,D,19971125,000000,7.32116,7.4166,7.13921,7.22543,2063684.7037407,0
+SCHW.US,D,19971126,000000,7.37329,7.37329,7.26883,7.30383,1950589.185068,0
+SCHW.US,D,19971128,000000,7.27776,7.50332,7.27776,7.32959,647426.26130686,0
+SCHW.US,D,19971201,000000,7.43414,7.75485,7.39956,7.6595,2817456.0485972,0
+SCHW.US,D,19971202,000000,7.6595,7.78973,7.62462,7.72888,1765905.7559779,0
+SCHW.US,D,19971203,000000,7.78101,7.95404,7.64167,7.91103,3061284.9941573,0
+SCHW.US,D,19971204,000000,7.94593,8.1365,7.9371,8.0149,2571042.9678576,0
+SCHW.US,D,19971205,000000,7.94593,8.10161,7.86763,8.00638,2885420.5191745,0
+SCHW.US,D,19971208,000000,8.06712,8.36206,8.03254,8.2581,3078405.2681089,0
+SCHW.US,D,19971209,000000,8.32757,8.414,8.10161,8.11024,2935218.3479045,0
+SCHW.US,D,19971210,000000,8.04988,8.07575,7.86763,7.99794,1686534.1599791,0
+SCHW.US,D,19971211,000000,7.98031,8.0149,7.69399,7.80658,1999874.4247033,0
+SCHW.US,D,19971212,000000,7.78101,7.98031,7.67675,7.87595,2120224.8953248,0
+SCHW.US,D,19971215,000000,7.90222,8.00638,7.87595,7.90222,1808448.6327592,0
+SCHW.US,D,19971216,000000,7.98031,8.27543,7.98031,8.00638,2005579.5009644,0
+SCHW.US,D,19971217,000000,8.07575,8.22352,7.99794,8.06712,1570330.8176622,0
+SCHW.US,D,19971218,000000,8.10161,8.10161,7.77199,7.78101,2370794.1856717,0
+SCHW.US,D,19971219,000000,7.56378,7.59846,7.18241,7.56378,6532914.7120836,0
+SCHW.US,D,19971222,000000,7.59003,7.84176,7.43414,7.59003,2396732.4046968,0
+SCHW.US,D,19971223,000000,7.59846,7.59846,7.37329,7.43414,2369755.8900451,0
+SCHW.US,D,19971224,000000,7.4166,7.4166,7.19936,7.19936,1651255.3164493,0
+SCHW.US,D,19971226,000000,7.22543,7.2952,7.13921,7.22543,1535569.6083951,0
+SCHW.US,D,19971229,000000,7.36428,7.59846,7.33841,7.56378,2215158.8173184,0
+SCHW.US,D,19971230,000000,7.64167,7.78101,7.58161,7.77199,1664745.0873258,0
+SCHW.US,D,19971231,000000,7.84176,8.22352,7.75485,7.97179,3183197.4488701,0
+SCHW.US,D,19980102,000000,7.62462,7.78973,7.56378,7.65088,3160889.7329202,0
+SCHW.US,D,19980105,000000,7.65088,7.87595,7.62462,7.68547,4411648.4940313,0
+SCHW.US,D,19980106,000000,7.50332,7.59846,7.48607,7.59846,2795670.0030446,0
+SCHW.US,D,19980107,000000,7.55515,7.58161,7.43414,7.52075,2341226.4726048,0
+SCHW.US,D,19980108,000000,7.43414,7.55515,7.33841,7.39025,1869662.6682134,0
+SCHW.US,D,19980109,000000,7.39025,7.39025,6.62703,6.84427,4793986.4797912,0
+SCHW.US,D,19980112,000000,6.6531,6.9743,6.55786,6.9743,5459054.6854471,0
+SCHW.US,D,19980113,000000,7.01741,7.4166,7.01741,7.4166,3717533.2366724,0
+SCHW.US,D,19980114,000000,7.4166,7.43414,7.01741,7.26032,3579537.7946008,0
+SCHW.US,D,19980115,000000,7.1738,7.1738,6.84427,6.84427,5258289.2780321,0
+SCHW.US,D,19980116,000000,6.84427,6.95666,6.75706,6.91364,8505290.9517377,0
+SCHW.US,D,19980120,000000,6.95666,6.98281,6.7744,6.9396,5133782.5978034,0
+SCHW.US,D,19980121,000000,6.87004,6.91364,6.74893,6.8526,3806758.0462703,0
+SCHW.US,D,19980122,000000,6.75706,6.79224,6.60116,6.62703,2764544.3420211,0
+SCHW.US,D,19980123,000000,6.60116,6.6531,6.48828,6.56658,2026326.2418567,0
+SCHW.US,D,19980126,000000,6.61841,6.66191,6.54904,6.60116,2106221.5263202,0
+SCHW.US,D,19980127,000000,6.53189,6.69681,6.50583,6.62703,4304783.7581517,0
+SCHW.US,D,19980128,000000,6.6531,6.98281,6.62703,6.95666,5624544.2764333,0
+SCHW.US,D,19980129,000000,6.98281,7.13921,6.95666,7.00878,3290578.8099789,0
+SCHW.US,D,19980130,000000,7.04347,7.16508,6.90462,6.9396,2008687.3246086,0
+SCHW.US,D,19980202,000000,7.00878,7.2952,7.00878,7.1738,4548089.0152471,0
+SCHW.US,D,19980203,000000,7.18241,7.18241,7.07825,7.13049,2505158.1156342,0
+SCHW.US,D,19980204,000000,7.13049,7.30383,7.06963,7.26883,2856366.404236,0
+SCHW.US,D,19980205,000000,7.32116,7.36428,7.06963,7.06963,2119187.6087318,0
+SCHW.US,D,19980206,000000,7.06963,7.30383,7.05238,7.10452,3257897.2190659,0
+SCHW.US,D,19980209,000000,7.23445,7.23445,7.13921,7.14743,1871732.196231,0
+SCHW.US,D,19980210,000000,7.13921,7.36428,7.13921,7.33841,3000584.5568314,0
+SCHW.US,D,19980211,000000,7.28667,7.37329,7.24286,7.34693,2537325.0993854,0
+SCHW.US,D,19980212,000000,7.37329,7.59003,7.30383,7.56378,3131836.6270151,0
+SCHW.US,D,19980213,000000,7.52929,7.54662,7.44267,7.47706,2617732.9729434,0
+SCHW.US,D,19980217,000000,7.50332,7.54662,7.31244,7.40798,2237471.5784367,0
+SCHW.US,D,19980218,000000,7.4166,7.50332,7.37329,7.47706,1407430.4070238,0
+SCHW.US,D,19980219,000000,7.43414,7.56378,7.33841,7.53811,1800661.9200768,0
+SCHW.US,D,19980220,000000,7.54662,7.54662,7.39956,7.46,2351597.3204669,0
+SCHW.US,D,19980223,000000,7.50332,7.50332,7.34693,7.46844,2417481.1636565,0
+SCHW.US,D,19980224,000000,7.32116,7.40798,7.30383,7.34693,2337074.2991321,0
+SCHW.US,D,19980225,000000,7.33841,7.43414,7.27776,7.27776,3052983.674313,0
+SCHW.US,D,19980226,000000,7.22543,7.32116,7.14743,7.21729,3073216.817077,0
+SCHW.US,D,19980227,000000,7.12157,7.34693,7.12157,7.18241,3918296.6260201,0
+SCHW.US,D,19980302,000000,7.19095,7.31244,7.12157,7.20858,5930099.8465421,0
+SCHW.US,D,19980303,000000,7.20858,7.28667,7.18241,7.22543,3611704.7783519,0
+SCHW.US,D,19980304,000000,7.20858,7.21729,7.08699,7.12157,3177486.3184071,0
+SCHW.US,D,19980305,000000,7.07825,7.12157,6.96527,7.00017,2987617.4653861,0
+SCHW.US,D,19980306,000000,7.01741,7.25209,7.01741,7.25209,3192531.0101392,0
+SCHW.US,D,19980309,000000,7.30383,7.34693,7.21729,7.21729,1843719.4040199,0
+SCHW.US,D,19980310,000000,7.26883,7.30383,7.1738,7.21729,2021139.8088921,0
+SCHW.US,D,19980311,000000,7.31244,7.51174,7.30383,7.46,2384283.9565481,0
+SCHW.US,D,19980312,000000,7.57289,7.57289,7.4166,7.46,3342458.2751303,0
+SCHW.US,D,19980313,000000,7.50332,7.59846,7.47706,7.47706,2599050.7149004,0
+SCHW.US,D,19980316,000000,7.49479,7.6595,7.49479,7.60728,2366645.0392999,0
+SCHW.US,D,19980317,000000,7.60728,7.72888,7.56378,7.69399,3043642.0407746,0
+SCHW.US,D,19980318,000000,7.72016,7.98031,7.66824,7.91103,3806240.4120075,0
+SCHW.US,D,19980319,000000,7.95404,7.95404,7.72016,7.82411,2101551.7185846,0
+SCHW.US,D,19980320,000000,7.85891,7.91103,7.78973,7.78973,2268597.2394601,0
+SCHW.US,D,19980323,000000,7.60728,7.79815,7.53811,7.59846,4887883.115192,0
+SCHW.US,D,19980324,000000,7.60728,7.75485,7.60728,7.72016,2424746.2059416,0
+SCHW.US,D,19980325,000000,7.78101,7.82411,7.49479,7.54662,2930033.9330072,0
+SCHW.US,D,19980326,000000,7.50332,7.56378,7.30383,7.33841,4412693.8528935,0
+SCHW.US,D,19980327,000000,7.43414,7.47706,7.25209,7.25209,2934183.0793789,0
+SCHW.US,D,19980330,000000,7.20858,7.25209,7.04347,7.05238,2975687.6605337,0
+SCHW.US,D,19980331,000000,7.05238,7.25209,7.05238,7.22543,5396798.3182318,0
+SCHW.US,D,19980401,000000,7.27776,7.28667,7.06102,7.14743,3348163.3513915,0
+SCHW.US,D,19980402,000000,7.12157,7.21729,7.06102,7.08699,3478374.0988477,0
+SCHW.US,D,19980403,000000,7.12157,7.20858,7.00017,7.05238,7993263.888919,0
+SCHW.US,D,19980406,000000,7.32116,7.66824,7.31244,7.53811,12170948.759393,0
+SCHW.US,D,19980407,000000,7.53811,7.53811,7.18241,7.28667,9186963.8151497,0
+SCHW.US,D,19980408,000000,7.24286,7.39956,7.21729,7.39956,4819406.05552,0
+SCHW.US,D,19980409,000000,7.46844,7.64167,7.44267,7.59846,3580577.0992612,0
+SCHW.US,D,19980413,000000,7.56378,7.6595,7.51174,7.60728,3236629.8168099,0
+SCHW.US,D,19980414,000000,7.60728,7.69399,7.56378,7.59846,2897352.3420943,0
+SCHW.US,D,19980415,000000,7.27776,7.43414,6.88739,6.94823,11395381.278647,0
+SCHW.US,D,19980416,000000,6.99164,7.02623,6.575,6.74021,10265493.649521,0
+SCHW.US,D,19980417,000000,6.66191,6.79224,6.62703,6.66191,8797882.4575022,0
+SCHW.US,D,19980420,000000,6.75706,6.80057,6.51435,6.54904,6570784.7540286,0
+SCHW.US,D,19980421,000000,6.48828,6.54051,6.37541,6.41902,7698080.1757059,0
+SCHW.US,D,19980422,000000,6.7744,6.87004,6.67034,6.82663,8676489.6551195,0
+SCHW.US,D,19980423,000000,6.80057,6.90462,6.47977,6.47977,5922316.1609604,0
+SCHW.US,D,19980424,000000,6.56658,6.66191,6.51435,6.54904,4160563.5874889,0
+SCHW.US,D,19980427,000000,6.47075,6.47977,6.22804,6.30624,4801764.1111709,0
+SCHW.US,D,19980428,000000,6.30624,6.47977,6.2539,6.28919,5141047.6400885,0
+SCHW.US,D,19980429,000000,6.37541,6.41902,6.31495,6.32347,3603400.4314066,0
+SCHW.US,D,19980430,000000,6.41902,6.82663,6.41902,6.66191,8259396.5142945,0
+SCHW.US,D,19980501,000000,6.70582,6.80057,6.67034,6.76608,3094998.826495,0
+SCHW.US,D,19980504,000000,6.74021,6.7744,6.66191,6.74021,4316713.5630041,0
+SCHW.US,D,19980505,000000,6.83555,6.8526,6.67034,6.73119,4051621.2513224,0
+SCHW.US,D,19980506,000000,6.67887,6.75706,6.38423,6.41029,3135468.139124,0
+SCHW.US,D,19980507,000000,6.41029,6.47075,6.30624,6.38423,4650800.5686204,0
+SCHW.US,D,19980508,000000,6.43635,6.70582,6.43635,6.67887,5956557.7178975,0
+SCHW.US,D,19980511,000000,6.61841,6.72238,6.54904,6.60989,2937295.9481914,0
+SCHW.US,D,19980512,000000,6.58403,6.64458,6.52298,6.64458,3310812.9617767,0
+SCHW.US,D,19980513,000000,6.62703,6.8526,6.62703,6.83555,6571825.0677224,0
+SCHW.US,D,19980514,000000,6.84427,6.9396,6.74021,6.91364,5564887.1799021,0
+SCHW.US,D,19980515,000000,6.9396,7.19095,6.91364,6.9396,5839831.6961493,0
+SCHW.US,D,19980518,000000,6.90462,6.9396,6.80929,6.87004,3503794.6836101,0
+SCHW.US,D,19980519,000000,6.84427,6.90462,6.72238,6.74893,3750736.4979827,0
+SCHW.US,D,19980520,000000,6.76608,6.87004,6.61841,6.71375,8012976.3703193,0
+SCHW.US,D,19980521,000000,6.71375,6.72238,6.61841,6.67034,4654435.1078303,0
+SCHW.US,D,19980522,000000,6.62703,6.6531,6.47977,6.55786,2235401.0413853,0
+SCHW.US,D,19980526,000000,6.60989,6.62703,6.41902,6.41902,1584333.1776331,0
+SCHW.US,D,19980527,000000,6.3321,6.35836,6.09811,6.22804,4582849.2154806,0
+SCHW.US,D,19980528,000000,6.26292,6.35836,6.23705,6.32347,2512937.7650812,0
+SCHW.US,D,19980529,000000,6.3321,6.46252,6.28919,6.32347,3681217.1065495,0
+SCHW.US,D,19980601,000000,6.28919,6.34121,6.15886,6.32347,3313925.8305892,0
+SCHW.US,D,19980602,000000,6.51435,6.51435,6.30624,6.34121,4054733.1111013,0
+SCHW.US,D,19980603,000000,6.39305,6.49691,6.2975,6.30624,2930033.9330072,0
+SCHW.US,D,19980604,000000,6.2975,6.49691,6.27155,6.46252,3062320.2626829,0
+SCHW.US,D,19980605,000000,6.51435,6.55786,6.42763,6.54904,1286558.2660048,0
+SCHW.US,D,19980608,000000,6.55786,6.80057,6.47977,6.74893,4618641.6571386,0
+SCHW.US,D,19980609,000000,6.74021,6.83555,6.67034,6.7744,2354712.2073466,0
+SCHW.US,D,19980610,000000,6.80929,6.87004,6.74021,6.76608,1973933.1785771,0
+SCHW.US,D,19980611,000000,6.74893,6.80057,6.54904,6.54904,3271905.6332389,0
+SCHW.US,D,19980612,000000,6.53189,6.54904,6.23705,6.28919,5600160.9782638,0
+SCHW.US,D,19980615,000000,6.16739,6.26292,5.92458,5.97631,6482595.2129562,0
+SCHW.US,D,19980616,000000,5.98503,6.09811,5.84638,5.94173,5310685.3684127,0
+SCHW.US,D,19980617,000000,5.88969,6.16739,5.88969,6.08057,4825113.1498484,0
+SCHW.US,D,19980618,000000,6.04598,6.19375,5.98503,5.98503,2464176.2139106,0
+SCHW.US,D,19980619,000000,6.0112,6.09811,5.82895,5.82895,3372023.9701299,0
+SCHW.US,D,19980622,000000,5.84638,6.00288,5.84638,5.88147,2252518.288236,0
+SCHW.US,D,19980623,000000,5.78543,5.87225,5.68157,5.71636,9062972.7511165,0
+SCHW.US,D,19980624,000000,5.69922,5.75115,5.68157,5.6903,6015702.225334,0
+SCHW.US,D,19980625,000000,5.66444,5.69922,5.62934,5.64699,5518197.1748164,0
+SCHW.US,D,19980626,000000,5.66444,5.82895,5.62112,5.75115,4030352.8400327,0
+SCHW.US,D,19980629,000000,5.8556,6.13289,5.8556,6.03746,4059401.9098031,0
+SCHW.US,D,19980630,000000,6.04598,6.27155,6.03746,6.21079,6816164.5843098,0
+SCHW.US,D,19980701,000000,6.38423,6.68798,6.35836,6.61841,9757614.7240412,0
+SCHW.US,D,19980702,000000,6.68798,6.72238,6.60989,6.68798,4347841.2420949,0
+SCHW.US,D,19980706,000000,6.84427,6.84427,6.62703,6.67887,4860913.6637757,0
+SCHW.US,D,19980707,000000,6.71375,6.80929,6.67887,6.78333,3731536.6056769,0
+SCHW.US,D,19980708,000000,6.74893,7.02623,6.74893,6.9743,5150386.2465258,0
+SCHW.US,D,19980709,000000,6.99164,7.02623,6.71375,6.7744,3873684.2212211,0
+SCHW.US,D,19980710,000000,6.83555,6.9396,6.62703,6.91364,5115628.0643598,0
+SCHW.US,D,19980713,000000,6.9396,6.9396,6.78333,6.87855,2591791.7268171,0
+SCHW.US,D,19980714,000000,6.74021,6.8526,6.74021,6.78333,2852732.8740597,0
+SCHW.US,D,19980715,000000,6.76608,6.76608,6.64458,6.68798,3258939.5508272,0
+SCHW.US,D,19980716,000000,6.70582,7.02623,6.67034,7.00878,4533042.3054476,0
+SCHW.US,D,19980717,000000,7.12157,8.28357,7.06102,7.85891,19083604.204621,0
+SCHW.US,D,19980720,000000,7.7374,8.76244,7.69399,8.02371,17272569.418614,0
+SCHW.US,D,19980721,000000,7.97179,8.09309,7.88526,8.06712,8271843.9534097,0
+SCHW.US,D,19980722,000000,7.99794,8.44858,7.85891,8.16236,6047864.1639168,0
+SCHW.US,D,19980723,000000,7.90222,7.97179,7.47706,7.47706,5191885.7825123,0
+SCHW.US,D,19980724,000000,7.47706,7.70282,7.35594,7.65088,3612217.3674465,0
+SCHW.US,D,19980727,000000,7.54662,7.72888,7.26032,7.71124,4547048.7015532,0
+SCHW.US,D,19980728,000000,7.66824,7.66824,7.25209,7.28667,3287466.9502001,0
+SCHW.US,D,19980729,000000,7.32959,7.47706,7.16508,7.21729,2983468.3190143,0
+SCHW.US,D,19980730,000000,7.26032,7.32959,7.18241,7.22543,2610986.5739546,0
+SCHW.US,D,19980731,000000,7.27776,7.2952,7.10452,7.13921,2663903.325699,0
+SCHW.US,D,19980803,000000,7.13921,7.15615,6.87004,7.06102,3208612.9884642,0
+SCHW.US,D,19980804,000000,7.19095,7.26032,6.68798,6.70582,4755081.1693207,0
+SCHW.US,D,19980805,000000,6.70582,6.83555,6.575,6.68798,4244087.3569603,0
+SCHW.US,D,19980806,000000,6.67034,7.18241,6.67034,7.13049,3289022.8800896,0
+SCHW.US,D,19980807,000000,7.13049,7.53811,7.06102,7.32116,3222618.3755362,0
+SCHW.US,D,19980810,000000,7.21729,7.22543,6.8526,6.87004,3153106.0473386,0
+SCHW.US,D,19980811,000000,6.73119,6.80057,6.575,6.75706,3386555.0637338,0
+SCHW.US,D,19980812,000000,6.8526,7.04347,6.82663,6.94823,2115560.1327575,0
+SCHW.US,D,19980813,000000,7.05238,7.13921,6.8963,6.94823,3288505.2458267,0
+SCHW.US,D,19980814,000000,6.9396,7.03455,6.59235,6.68798,3918817.2873839,0
+SCHW.US,D,19980817,000000,6.67034,7.14743,6.575,7.10452,4104536.994033,0
+SCHW.US,D,19980818,000000,7.14743,7.36428,7.01741,7.35594,2952339.6308897,0
+SCHW.US,D,19980819,000000,7.33841,7.42503,6.94823,6.94823,2901500.4794323,0
+SCHW.US,D,19980820,000000,6.94823,6.9743,6.84427,6.87855,2439274.2724446,0
+SCHW.US,D,19980821,000000,6.76608,6.76608,6.56658,6.69681,3059727.0462006,0
+SCHW.US,D,19980824,000000,6.79224,7.00878,6.68798,6.82663,2249923.0536864,0
+SCHW.US,D,19980825,000000,6.86132,7.07825,6.8526,7.05238,3128723.7582027,0
+SCHW.US,D,19980826,000000,7.00878,7.05238,6.84427,6.8526,4317233.2153342,0
+SCHW.US,D,19980827,000000,6.76608,6.78333,6.18483,6.21952,5439338.1679121,0
+SCHW.US,D,19980828,000000,6.28919,6.37541,5.95916,6.12367,5475135.6547385,0
+SCHW.US,D,19980831,000000,6.11556,6.21079,5.64699,5.69922,7210949.0001511,0
+SCHW.US,D,19980901,000000,5.69922,5.89881,5.2916,5.79426,9693804.4450038,0
+SCHW.US,D,19980902,000000,5.89881,6.42763,5.83747,5.95916,6060829.2372948,0
+SCHW.US,D,19980903,000000,5.62112,5.98503,5.55135,5.86402,4485319.0499036,0
+SCHW.US,D,19980904,000000,5.86402,5.98503,5.70764,5.82895,4293888.2127913,0
+SCHW.US,D,19980908,000000,6.19375,6.62703,6.19375,6.54051,4386747.5615991,0
+SCHW.US,D,19980909,000000,6.43635,6.53189,6.28919,6.50583,4416318.3017669,0
+SCHW.US,D,19980910,000000,6.31495,6.3321,6.01971,6.17621,5346483.8642727,0
+SCHW.US,D,19980911,000000,6.05441,6.47977,5.92458,6.47977,3126130.5417204,0
+SCHW.US,D,19980914,000000,6.53189,6.80057,6.53189,6.72238,3419755.2979432,0
+SCHW.US,D,19980915,000000,6.67034,7.11264,6.62703,7.08699,4221257.970613,0
+SCHW.US,D,19980916,000000,7.43414,7.78101,7.39956,7.7374,11057140.081491,0
+SCHW.US,D,19980917,000000,7.2952,7.52929,7.16508,7.49479,4833413.4606592,0
+SCHW.US,D,19980918,000000,7.59003,7.67675,7.43414,7.6595,7283063.6261339,0
+SCHW.US,D,19980921,000000,7.2952,7.51174,6.99164,7.45149,5246877.1074426,0
+SCHW.US,D,19980922,000000,7.54662,7.75485,7.52929,7.7374,5028469.7556784,0
+SCHW.US,D,19980923,000000,7.75485,8.22352,7.68547,8.22352,5311724.6730729,0
+SCHW.US,D,19980924,000000,8.05791,8.19745,7.48607,7.64167,5655151.2941603,0
+SCHW.US,D,19980925,000000,7.60728,7.80658,7.39956,7.75485,3148955.8919331,0
+SCHW.US,D,19980928,000000,7.80658,8.19745,7.80658,7.91103,5388501.034522,0
+SCHW.US,D,19980929,000000,7.91103,7.99794,7.7374,7.74612,2956487.7682279,0
+SCHW.US,D,19980930,000000,7.67675,7.72016,7.39025,7.51174,4154336.8408303,0
+SCHW.US,D,19981001,000000,7.36428,7.37329,6.92227,6.9743,7168412.1775718,0
+SCHW.US,D,19981002,000000,6.95666,7.58161,6.87855,7.48607,4683484.1776006,0
+SCHW.US,D,19981005,000000,7.48607,7.48607,6.82663,6.9743,6046821.8321556,0
+SCHW.US,D,19981006,000000,7.14743,7.26883,6.92227,7.05238,6147987.545976,0
+SCHW.US,D,19981007,000000,7.05238,7.16508,6.62703,6.68798,6679727.0901951,0
+SCHW.US,D,19981008,000000,6.575,6.66191,6.02894,6.62703,12336954.975608,0
+SCHW.US,D,19981009,000000,6.71375,7.4166,6.71375,7.4166,7723500.7604683,0
+SCHW.US,D,19981012,000000,7.67675,8.09309,7.60728,7.6163,9590567.1850985,0
+SCHW.US,D,19981013,000000,7.62462,8.19745,7.52929,7.97179,6405301.2172444,0
+SCHW.US,D,19981014,000000,7.97179,8.31865,7.90222,8.11946,6986841.6172943,0
+SCHW.US,D,19981015,000000,7.98913,8.4577,7.55515,8.38803,13075167.021571,0
+SCHW.US,D,19981016,000000,8.57028,8.80585,8.38803,8.70932,18230224.084865,0
+SCHW.US,D,19981019,000000,8.44858,8.8229,8.31865,8.72697,13264522.276463,0
+SCHW.US,D,19981020,000000,8.76244,8.95173,8.35344,8.48327,12316205.207615,0
+SCHW.US,D,19981021,000000,8.48327,8.48327,7.97179,8.05791,9144940.5906985,0
+SCHW.US,D,19981022,000000,8.08447,8.47504,7.86763,8.38803,4801764.1111709,0
+SCHW.US,D,19981023,000000,8.48327,8.77057,8.48327,8.64887,5910388.3741755,0
+SCHW.US,D,19981026,000000,8.57841,8.57841,8.40536,8.47504,3411453.9780988,0
+SCHW.US,D,19981027,000000,8.43985,8.48327,7.98913,8.04116,5228719.5468979,0
+SCHW.US,D,19981028,000000,8.04116,8.43985,8.02371,8.40536,4861426.2528703,0
+SCHW.US,D,19981029,000000,8.38803,8.63033,8.32757,8.42282,4909672.1878453,0
+SCHW.US,D,19981030,000000,8.57841,9.15064,8.55293,9.15064,7125874.3459587,0
+SCHW.US,D,19981102,000000,9.5081,9.62802,9.34191,9.37502,9822975.8877997,0
+SCHW.US,D,19981103,000000,9.34191,9.56955,9.34191,9.40296,3884056.0781168,0
+SCHW.US,D,19981104,000000,9.59333,10.2613,9.55172,10.2524,10175226.508163,0
+SCHW.US,D,19981105,000000,10.2335,11.1522,10.0383,11.1295,13293052.702938,0
+SCHW.US,D,19981106,000000,10.9639,11.0096,10.297,10.3069,11016161.206868,0
+SCHW.US,D,19981109,000000,10.3237,10.3841,10.0026,10.1037,4537709.0860821,0
+SCHW.US,D,19981110,000000,9.95015,10.0453,9.75884,9.79353,4585959.057192,0
+SCHW.US,D,19981111,000000,9.88075,10.0453,9.47243,9.48135,3846709.7246367,0
+SCHW.US,D,19981112,000000,9.48135,9.60127,9.35072,9.47243,6157842.7776426,0
+SCHW.US,D,19981113,000000,9.51703,10.4505,9.49027,10.4001,5276443.8114758,0
+SCHW.US,D,19981116,000000,10.4685,10.8668,10.0284,10.2167,9331180.9587115,0
+SCHW.US,D,19981117,000000,10.2167,10.4685,9.95015,10.2702,6845736.3335113,0
+SCHW.US,D,19981118,000000,10.3069,10.3337,9.92236,9.93129,3984701.1305735,0
+SCHW.US,D,19981119,000000,10.1474,10.2702,10.0284,10.1037,3036382.0436577,0
+SCHW.US,D,19981120,000000,10.3594,10.6002,10.0879,10.1137,4673630.9640014,0
+SCHW.US,D,19981123,000000,10.4505,11.3029,10.3684,11.294,7187092.4175474,0
+SCHW.US,D,19981124,000000,11.3029,11.519,10.9819,10.9996,5339215.7948865,0
+SCHW.US,D,19981125,000000,11.0443,11.069,10.6865,10.7419,2788926.631157,0
+SCHW.US,D,19981127,000000,10.8271,11.4139,10.8271,11.2613,3149476.5532968,0
+SCHW.US,D,19981130,000000,11.4239,11.615,10.7559,10.7559,6960904.4073027,0
+SCHW.US,D,19981201,000000,10.1137,10.4505,10.1137,10.3069,7224961.4504586,0
+SCHW.US,D,19981202,000000,10.4962,10.9472,10.4258,10.7806,5638547.6454378,0
+SCHW.US,D,19981203,000000,10.8271,10.8271,10.3594,10.3684,3737246.7271063,0
+SCHW.US,D,19981204,000000,10.5924,10.7806,10.4605,10.6588,3669288.3107308,0
+SCHW.US,D,19981207,000000,10.6865,10.9015,10.6498,10.7242,2689839.5266569,0
+SCHW.US,D,19981208,000000,10.7242,10.8668,10.6002,10.8271,5269704.4757226,0
+SCHW.US,D,19981209,000000,10.8084,10.8847,10.5229,10.7489,4672075.0341121,0
+SCHW.US,D,19981210,000000,10.8758,10.8758,10.6251,10.7489,3988848.2588779,0
+SCHW.US,D,19981211,000000,10.7559,11.3297,10.5567,11.286,10235402.24799,0
+SCHW.US,D,19981214,000000,11.2702,12.5079,11.1612,11.8994,11803135.813035,0
+SCHW.US,D,19981215,000000,12.0214,12.058,11.3029,11.8757,5833085.2971607,0
+SCHW.US,D,19981216,000000,11.9174,11.9174,11.4674,11.6487,2436506.4931407,0
+SCHW.US,D,19981217,000000,12.1274,12.6478,11.842,12.5259,4998209.8455272,0
+SCHW.US,D,19981218,000000,12.3089,12.7162,12.1126,12.6973,5287339.356836,0
+SCHW.US,D,19981221,000000,13.1006,15.8309,12.9837,14.8003,10262723.852151,0
+SCHW.US,D,19981222,000000,15.3098,16.0143,14.6002,15.8656,11129077.117551,0
+SCHW.US,D,19981223,000000,16.2809,16.724,15.7765,16.5504,10729278.8135,0
+SCHW.US,D,19981224,000000,16.5157,17.4088,16.1342,17.2798,4116643.3797743,0
+SCHW.US,D,19981228,000000,17.5108,19.603,17.4256,18.2174,11664795.281455,0
+SCHW.US,D,19981229,000000,18.2174,18.2174,16.6723,17.0094,14105108.85856,0
+SCHW.US,D,19981230,000000,17.0094,17.0094,15.7428,16.1342,8277554.0748392,0
+SCHW.US,D,19981231,000000,16.047,16.7674,15.8122,16.0837,5713080.9250813,0
+SCHW.US,D,19990104,000000,16.1025,17.1402,15.4564,15.7428,9476261.8350783,0
+SCHW.US,D,19990105,000000,15.1026,15.7239,14.5625,15.5278,10938513.040346,0
+SCHW.US,D,19990106,000000,16.0292,16.9924,16.0292,16.8528,8601961.4206443,0
+SCHW.US,D,19990107,000000,16.386,16.6723,16.3146,16.604,8126763.077043,0
+SCHW.US,D,19990108,000000,16.8696,17.4256,16.5504,17.4256,7471721.6387742,0
+SCHW.US,D,19990111,000000,17.7466,18.3007,17.599,18.0163,8388220.8495147,0
+SCHW.US,D,19990112,000000,17.8696,17.8864,17.3424,17.3592,8465693.4441828,0
+SCHW.US,D,19990113,000000,15.5981,16.6377,15.5278,16.1689,9683082.4534313,0
+SCHW.US,D,19990114,000000,16.4553,16.6903,15.5635,15.6912,4816637.2671825,0
+SCHW.US,D,19990115,000000,15.9955,17.157,15.8835,17.1055,5377954.6148048,0
+SCHW.US,D,19990119,000000,18.033,18.033,16.6723,17.3592,9235899.929142,0
+SCHW.US,D,19990120,000000,18.1729,18.7447,17.8864,18.2847,9572067.5621462,0
+SCHW.US,D,19990121,000000,18.033,18.051,16.4553,17.0698,8988621.0975301,0
+SCHW.US,D,19990122,000000,16.6377,16.7674,16.1967,16.4553,7584126.9784299,0
+SCHW.US,D,19990125,000000,16.724,17.0271,16.4009,16.8885,6016388.3682164,0
+SCHW.US,D,19990126,000000,17.1402,18.4266,17.0886,18.3184,7204032.0744757,0
+SCHW.US,D,19990127,000000,18.2847,19.7526,18.2491,19.5673,11228333.739705,0
+SCHW.US,D,19990128,000000,19.6654,20.2699,19.3433,19.802,9481451.2951439,0
+SCHW.US,D,19990129,000000,19.9686,20.4463,19.6287,20.1271,7283927.358939,0
+SCHW.US,D,19990201,000000,20.1995,20.6455,19.8914,20.0211,7079531.4484488,0
+SCHW.US,D,19990202,000000,19.9498,20.0924,19.3611,19.6485,7152155.6364251,0
+SCHW.US,D,19990203,000000,19.6287,19.7526,19.1451,19.4652,5338522.5887686,0
+SCHW.US,D,19990204,000000,19.4652,20.1758,18.9617,19.0311,6301369.7421872,0
+SCHW.US,D,19990205,000000,19.1104,19.3611,18.3007,18.9092,6698059.2135612,0
+SCHW.US,D,19990208,000000,19.4305,19.4463,18.1391,18.7447,4460067.9827944,0
+SCHW.US,D,19990209,000000,18.7447,19.0568,17.9826,17.9983,4410612.2164721,0
+SCHW.US,D,19990210,000000,17.9905,18.3641,17.3839,18.043,7539162.4208868,0
+SCHW.US,D,19990211,000000,18.1481,19.6931,18.1292,19.1866,7604531.6569146,0
+SCHW.US,D,19990212,000000,19.1529,19.1529,17.8072,17.9559,7495932.3921893,0
+SCHW.US,D,19990216,000000,18.6158,19.0073,18.6158,19.0073,5400084.7408322,0
+SCHW.US,D,19990217,000000,18.7536,19.6742,18.4672,18.6158,6813572.3768611,0
+SCHW.US,D,19990218,000000,18.7536,19.3888,18.2243,19.2898,5074988.2250436,0
+SCHW.US,D,19990219,000000,19.2898,20.047,19.1866,19.7763,5951366.2397645,0
+SCHW.US,D,19990222,000000,19.9586,20.9061,19.9586,20.6009,7758434.5144896,0
+SCHW.US,D,19990223,000000,20.6009,21.4611,20.5652,20.8526,8846124.3563427,0
+SCHW.US,D,19990224,000000,20.9061,21.4611,19.6386,19.7606,8256452.1541018,0
+SCHW.US,D,19990225,000000,19.7606,20.3304,18.9716,20.029,8431803.0309562,0
+SCHW.US,D,19990226,000000,20.1698,21.4759,19.6564,21.354,7413621.4811661,0
+SCHW.US,D,19990301,000000,21.1945,21.2619,20.4998,20.8179,7760854.177184,0
+SCHW.US,D,19990302,000000,21.1023,21.4759,20.8893,21.1023,5065993.6990811,0
+SCHW.US,D,19990303,000000,21.1588,21.3373,20.924,21.141,4510908.1432856,0
+SCHW.US,D,19990304,000000,21.2282,22.3224,21.2282,22.3224,5949292.6756123,0
+SCHW.US,D,19990305,000000,22.691,23.3074,22.691,23.1924,8640691.1592595,0
+SCHW.US,D,19990308,000000,23.125,23.1597,22.5532,22.8743,4405077.6668979,0
+SCHW.US,D,19990309,000000,22.8893,22.9387,22.2312,22.4215,6113915.5066925,0
+SCHW.US,D,19990310,000000,22.9764,23.4304,22.6593,23.1924,3767331.0654024,0
+SCHW.US,D,19990311,000000,23.3074,23.804,23.143,23.7692,5606556.233542,0
+SCHW.US,D,19990312,000000,23.7692,24.3402,23.7692,24.0576,9087187.5406663,0
+SCHW.US,D,19990315,000000,24.3402,25.1775,24.3402,25.1775,11430310.996535,0
+SCHW.US,D,19990316,000000,25.3827,25.6482,25.3461,25.3461,12986976.471465,0
+SCHW.US,D,19990317,000000,25.4521,25.4521,24.1826,24.7534,8575334.0316355,0
+SCHW.US,D,19990318,000000,24.8089,26.007,24.7891,25.68,11418209.655961,0
+SCHW.US,D,19990319,000000,26.024,26.5789,25.3638,25.6632,10446018.850936,0
+SCHW.US,D,19990322,000000,26.0585,26.1696,25.4332,25.5224,5959326.506235,0
+SCHW.US,D,19990323,000000,25.6145,25.6145,23.9477,24.3402,8585012.6824132,0
+SCHW.US,D,19990324,000000,24.2331,24.473,22.907,24.1647,10294888.817834,0
+SCHW.US,D,19990325,000000,24.1647,25.9169,24.1647,25.9169,6756162.3982702,0
+SCHW.US,D,19990326,000000,25.7712,27.1705,25.4144,26.6324,9191974.6762592,0
+SCHW.US,D,19990329,000000,27.0298,27.891,27.0298,27.4529,8256452.1541018,0
+SCHW.US,D,19990330,000000,27.568,27.6037,26.8098,26.9931,8850275.5207818,0
+SCHW.US,D,19990331,000000,27.347,28.0615,27.3133,27.5343,7196424.9697829,0
+SCHW.US,D,19990401,000000,27.7721,27.8167,26.6899,26.9931,6008090.0754729,0
+SCHW.US,D,19990405,000000,27.7721,29.6432,27.6382,29.6056,8586395.0585147,0
+SCHW.US,D,19990406,000000,30.0743,32.4678,29.8206,30.7155,14482430.938043,0
+SCHW.US,D,19990407,000000,31.5064,33.649,31.219,33.2219,18923823.72603,0
+SCHW.US,D,19990408,000000,33.2754,34.3516,32.5053,33.9304,14576496.082062,0
+SCHW.US,D,19990409,000000,34.1535,36.1544,33.5965,36.085,12570920.617232,0
+SCHW.US,D,19990412,000000,35.2277,38.6588,34.6539,38.6588,23227567.170487,0
+SCHW.US,D,19990413,000000,42.2117,43.5298,41.0997,43.1066,32805858.45219,0
+SCHW.US,D,19990414,000000,43.8132,44.3869,38.7837,39.5923,32846666.800127,0
+SCHW.US,D,19990415,000000,38.6588,38.6756,32.651,35.5131,33372705.304219,0
+SCHW.US,D,19990416,000000,35.3824,35.4775,32.8592,32.876,16513599.532389,0
+SCHW.US,D,19990419,000000,32.6847,32.7165,27.4529,29.2092,33594048.943908,0
+SCHW.US,D,19990420,000000,29.2092,31.2853,28.3747,30.5689,30345143.223702,0
+SCHW.US,D,19990421,000000,31.4627,33.7988,31.0713,33.7988,16745668.19075,0
+SCHW.US,D,19990422,000000,36.9442,36.9442,34.2734,34.6004,18165375.510202,0
+SCHW.US,D,19990423,000000,35.0791,35.0791,33.5064,34.5588,10913612.107913,0
+SCHW.US,D,19990426,000000,35.7104,36.085,33.9304,34.1336,11291280.285938,0
+SCHW.US,D,19990427,000000,33.9304,34.5826,32.7729,33.9681,14022449.830928,0
+SCHW.US,D,19990428,000000,33.6996,33.7798,31.3934,31.9296,7697216.4429009,0
+SCHW.US,D,19990429,000000,31.8265,32.7729,30.9315,31.5411,11511586.639033,0
+SCHW.US,D,19990430,000000,32.0772,32.7165,30.4955,31.4261,10001609.15112,0
+SCHW.US,D,19990503,000000,31.4261,31.4261,30.228,30.7661,6778295.5513986,0
+SCHW.US,D,19990504,000000,30.7661,31.6094,28.6779,29.1408,12463362.675236,0
+SCHW.US,D,19990505,000000,29.1595,30.7839,28.7136,30.7839,16336529.262193,0
+SCHW.US,D,19990506,000000,30.6481,31.219,28.8484,29.6056,11098298.564104,0
+SCHW.US,D,19990507,000000,29.661,30.4341,28.9198,29.7274,10388610.890414,0
+SCHW.US,D,19990510,000000,30.12,31.4974,30.1021,30.8978,9892667.8239872,0
+SCHW.US,D,19990511,000000,32.7452,33.6897,31.3657,33.3021,11827687.619824,0
+SCHW.US,D,19990512,000000,33.6897,34.3606,32.0862,34.2456,8781107.2730591,0
+SCHW.US,D,19990513,000000,34.4102,34.5915,33.0504,33.5152,7910949.9507948,0
+SCHW.US,D,19990514,000000,31.9394,32.4776,30.9583,31.331,10520725.684368,0
+SCHW.US,D,19990517,000000,30.9583,32.9454,30.1021,32.7075,10106057.251406,0
+SCHW.US,D,19990518,000000,33.438,34.3735,32.9454,33.7363,11498444.984765,0
+SCHW.US,D,19990519,000000,33.8195,34.6629,33.3021,33.8065,8054826.0409827,0
+SCHW.US,D,19990520,000000,33.8065,34.3606,33.3715,33.438,5838620.8557685,0
+SCHW.US,D,19990521,000000,33.1526,33.8065,32.7957,33.0504,6751323.0728814,0
+SCHW.US,D,19990524,000000,32.9959,32.9959,30.3587,30.4748,10330860.867483,0
+SCHW.US,D,19990525,000000,30.0743,30.5402,27.5174,27.6799,15288950.526023,0
+SCHW.US,D,19990526,000000,27.6799,31.3657,27.6799,31.1516,18955987.68268,0
+SCHW.US,D,19990527,000000,30.9405,31.4717,29.545,30.0743,12067019.302403,0
+SCHW.US,D,19990528,000000,30.1517,30.8622,29.7206,30.22,6803887.6718816,0
+SCHW.US,D,19990601,000000,29.9356,29.9356,27.5343,28.5005,14330943.707027,0
+SCHW.US,D,19990602,000000,28.0526,29.0387,26.1359,27.5343,18562408.053017,0
+SCHW.US,D,19990603,000000,27.9843,28.1824,27.1438,27.5343,9589354.3266503,0
+SCHW.US,D,19990604,000000,27.8999,29.0753,27.4272,28.9288,7339609.87192,0
+SCHW.US,D,19990607,000000,29.4826,30.9405,28.9475,30.6313,8862035.8079809,0
+SCHW.US,D,19990608,000000,31.0803,31.0803,29.2299,29.3965,6864064.4207429,0
+SCHW.US,D,19990609,000000,29.4322,30.0743,28.5194,28.7731,6740943.1437165,0
+SCHW.US,D,19990610,000000,28.2181,28.6254,27.3935,28.1467,7389412.7458183,0
+SCHW.US,D,19990611,000000,28.2181,28.7532,26.9417,26.9931,10600963.03124,0
+SCHW.US,D,19990614,000000,26.672,26.8554,23.1855,24.0478,21935824.489584,0
+SCHW.US,D,19990615,000000,23.9922,25.0091,22.914,23.3074,19798820.373682,0
+SCHW.US,D,19990616,000000,24.349,25.9269,24.2807,25.5314,13912471.217202,0
+SCHW.US,D,19990617,000000,25.4759,26.4817,24.7197,25.0091,12577840.570009,0
+SCHW.US,D,19990618,000000,25.2043,25.7801,24.8535,25.7801,6722267.948909,0
+SCHW.US,D,19990621,000000,25.8336,28.4847,25.7801,28.1467,11867466.753437,0
+SCHW.US,D,19990622,000000,28.1656,28.6779,26.8366,26.8554,13879612.036366,0
+SCHW.US,D,19990623,000000,26.4977,27.9149,26.229,27.8167,9500475.6155945,0
+SCHW.US,D,19990624,000000,27.5768,27.6295,26.3896,26.4213,6983727.7394482,0
+SCHW.US,D,19990625,000000,26.9238,27.2796,25.242,25.6414,8159961.2931851,0
+SCHW.US,D,19990628,000000,25.6414,27.3391,25.4244,27.1626,8683923.2060243,0
+SCHW.US,D,19990629,000000,27.2102,28.8256,26.9238,28.6779,10303188.119611,0
+SCHW.US,D,19990630,000000,28.4658,31.4717,27.3568,31.2279,20074460.114114,0
+SCHW.US,D,19990701,000000,30.7929,30.8978,28.8672,29.5788,15005352.537188,0
+SCHW.US,D,19990702,000000,29.784,29.9009,28.9712,29.784,5035390.7174887,0
+SCHW.US,D,19990706,000000,30.003,31.6174,29.6522,30.6561,9476957.0592637,0
+SCHW.US,D,19990707,000000,30.6561,30.7929,29.9356,30.3587,7932219.3711182,0
+SCHW.US,D,19990708,000000,30.22,31.2606,29.9356,30.5035,5790209.4392746,0
+SCHW.US,D,19990709,000000,31.0803,31.2279,30.5402,31.0099,4164365.6262848,0
+SCHW.US,D,19990712,000000,31.5143,31.5143,30.5035,30.9405,4869727.5727146,0
+SCHW.US,D,19990713,000000,30.2914,30.5402,29.2162,30.3587,5438303.9084203,0
+SCHW.US,D,19990714,000000,30.4391,30.6561,29.8662,30.6134,3682598.4736173,0
+SCHW.US,D,19990715,000000,30.8978,32.3706,30.7572,31.7194,7938275.5910897,0
+SCHW.US,D,19990716,000000,31.1843,31.7988,29.8296,30.0396,10387406.104234,0
+SCHW.US,D,19990719,000000,30.0396,30.0396,28.0694,28.3578,9855487.9610594,0
+SCHW.US,D,19990720,000000,28.2537,28.3578,26.787,27.0734,7892280.8101894,0
+SCHW.US,D,19990721,000000,26.9238,27.78,26.1002,27.0734,5430345.6600171,0
+SCHW.US,D,19990722,000000,27.4996,28.2181,26.9585,27.6125,4777904.5014661,0
+SCHW.US,D,19990723,000000,27.5343,27.8633,26.3896,26.787,3618274.5964518,0
+SCHW.US,D,19990726,000000,25.8495,26.9931,25.8158,26.1359,3682775.0545063,0
+SCHW.US,D,19990727,000000,26.571,26.9585,25.9269,26.1002,5179611.897185,0
+SCHW.US,D,19990728,000000,25.7801,27.6482,25.4947,27.5343,6672119.9855024,0
+SCHW.US,D,19990729,000000,26.4977,27.0387,25.7801,26.2737,6023650.3834006,0
+SCHW.US,D,19990730,000000,26.1359,26.1796,24.9209,25.242,3337788.4673948,0
+SCHW.US,D,19990802,000000,24.9209,26.3182,24.0992,24.3153,5376740.7473229,0
+SCHW.US,D,19990803,000000,24.0665,24.0992,20.9141,21.6277,18335531.881822,0
+SCHW.US,D,19990804,000000,21.2025,21.9904,20.9141,21.2025,11812474.419472,0
+SCHW.US,D,19990805,000000,21.6277,23.9139,20.1916,23.9139,12935101.042449,0
+SCHW.US,D,19990806,000000,23.4888,23.9139,22.3471,23.023,8875177.4622478,0
+SCHW.US,D,19990809,000000,23.134,23.4214,22.0587,22.2768,7154232.2276784,0
+SCHW.US,D,19990810,000000,22.4908,22.6425,20.9923,21.7803,6893637.1789778,0
+SCHW.US,D,19990811,000000,21.92,22.4551,21.2451,21.92,6752181.7605181,0
+SCHW.US,D,19990812,000000,22.3224,24.3579,22.1024,23.4977,9220334.5760461,0
+SCHW.US,D,19990813,000000,25.1448,25.2855,24.6086,25.1775,4878547.5358555,0
+SCHW.US,D,19990816,000000,25.3292,25.3638,24.0745,24.678,4224716.9379675,0
+SCHW.US,D,19990817,000000,25.7901,26.0735,24.9297,26.0735,6668488.4733934,0
+SCHW.US,D,19990818,000000,25.0784,25.2855,24.3896,24.9654,9520877.2669782,0
+SCHW.US,D,19990819,000000,24.0745,24.7891,23.7861,24.0745,4377585.5360506,0
+SCHW.US,D,19990820,000000,23.9665,24.6086,23.9318,24.464,4267259.814749,0
+SCHW.US,D,19990823,000000,25.3292,25.7534,24.6086,24.6413,5472540.4201889,0
+SCHW.US,D,19990824,000000,24.7107,24.7107,23.352,23.6801,7732145.1517539,0
+SCHW.US,D,19990825,000000,24.0745,24.4253,23.7504,24.3579,4359078.8498629,0
+SCHW.US,D,19990826,000000,24.9297,25.7901,24.6413,24.7107,7147489.8648243,0
+SCHW.US,D,19990827,000000,24.3896,24.3896,23.5691,23.6374,5499515.9258071,0
+SCHW.US,D,19990830,000000,23.2826,23.3163,21.92,21.92,6229778.8046693,0
+SCHW.US,D,19990831,000000,22.3571,23.0329,21.7803,22.6425,5245146.6147316,0
+SCHW.US,D,19990901,000000,22.922,23.143,21.9537,22.3868,4461279.832209,0
+SCHW.US,D,19990902,000000,21.816,22.7078,21.6375,22.3571,3960660.9038453,0
+SCHW.US,D,19990903,000000,23.4641,24.1379,23.143,23.8545,5381240.0283714,0
+SCHW.US,D,19990907,000000,23.7861,24.0012,23.248,23.352,3142211.5110118,0
+SCHW.US,D,19990908,000000,22.3571,23.1103,22.2034,22.2401,5491562.7225722,0
+SCHW.US,D,19990909,000000,22.0687,22.1371,20.7396,21.9537,9027525.3989669,0
+SCHW.US,D,19990910,000000,22.7078,22.7435,21.6009,21.7803,5751983.208451,0
+SCHW.US,D,19990913,000000,21.6375,21.6375,20.9923,21.1311,5290800.3422581,0
+SCHW.US,D,19990914,000000,20.9923,21.5663,20.6692,20.8437,6128270.0194075,0
+SCHW.US,D,19990915,000000,20.809,21.7436,20.6692,20.8893,7115154.3724535,0
+SCHW.US,D,19990916,000000,20.809,21.2451,20.1995,21.1757,7064659.3014709,0
+SCHW.US,D,19990917,000000,21.7436,21.7803,20.6692,20.7396,6316586.9786736,0
+SCHW.US,D,19990920,000000,20.8893,21.5286,20.7733,21.4155,3879386.2703812,0
+SCHW.US,D,19990921,000000,21.1311,21.7019,20.6365,20.6365,4307549.5193883,0
+SCHW.US,D,19990922,000000,20.5564,20.8893,20.2699,20.5256,4599969.4894322,0
+SCHW.US,D,19990923,000000,20.5256,20.9596,20.2372,20.3027,8339457.2802767,0
+SCHW.US,D,19990924,000000,20.1698,20.3027,19.8824,20.1361,6627332.0088481,0
+SCHW.US,D,19990927,000000,20.1995,20.4919,18.9895,19.2729,7404629.9823046,0
+SCHW.US,D,19990928,000000,18.9895,19.2402,18.4166,19.0568,7334595.9837096,0
+SCHW.US,D,19990929,000000,19.0568,20.7049,18.701,19.8447,10780461.036399,0
+SCHW.US,D,19990930,000000,19.1966,19.4839,18.3364,19.1619,9908402.6947364,0
+SCHW.US,D,19991001,000000,19.0568,19.3433,18.3364,18.6585,6661743.0834384,0
+SCHW.US,D,19991004,000000,18.6238,19.4839,18.1639,19.3433,7841264.0688092,0
+SCHW.US,D,19991005,000000,19.1966,20.592,18.9538,19.4839,10137354.448151,0
+SCHW.US,D,19991006,000000,19.6287,20.4205,19.5583,19.9855,8053610.1554336,0
+SCHW.US,D,19991007,000000,20.1014,21.4155,20.1014,20.4919,11019788.682842,0
+SCHW.US,D,19991008,000000,18.9092,19.593,18.5167,19.2402,11784807.725803,0
+SCHW.US,D,19991011,000000,18.9092,19.2729,18.7714,19.1966,7122760.4681126,0
+SCHW.US,D,19991012,000000,18.6585,18.9092,18.051,18.2016,6387660.281929,0
+SCHW.US,D,19991013,000000,17.7645,17.9112,16.0143,16.0837,13882899.468,0
+SCHW.US,D,19991014,000000,16.8359,17.157,16.4009,17.157,11424603.902206,0
+SCHW.US,D,19991015,000000,16.047,17.0192,15.4385,16.2987,11160029.224787,0
+SCHW.US,D,19991018,000000,16.6903,16.8031,15.7239,15.9063,7457197.6084058,0
+SCHW.US,D,19991019,000000,16.4009,17.5108,16.3325,16.9747,8457046.0257962,0
+SCHW.US,D,19991020,000000,17.1233,17.4088,16.3692,17.2621,7031979.7286253,0
+SCHW.US,D,19991021,000000,17.052,17.052,16.4009,16.944,5670888.1829768,0
+SCHW.US,D,19991022,000000,17.3077,18.8408,16.944,18.2016,12297007.333376,0
+SCHW.US,D,19991025,000000,18.2016,18.2016,17.4088,17.6258,4865229.3006998,0
+SCHW.US,D,19991026,000000,17.7645,18.3007,17.6258,17.8418,3925735.2220931,0
+SCHW.US,D,19991027,000000,18.1292,19.4839,17.9112,19.4136,6556950.9026772,0
+SCHW.US,D,19991028,000000,20.6365,21.4155,20.2699,21.3472,13404420.756,0
+SCHW.US,D,19991029,000000,21.6702,22.6425,21.5286,22.0687,11834439.063981,0
+SCHW.US,D,19991101,000000,22.3224,22.6752,21.2124,22.2857,6932024.8551856,0
+SCHW.US,D,19991102,000000,21.9537,23.143,21.9537,22.4215,8735454.5545662,0
+SCHW.US,D,19991103,000000,22.7078,22.7802,21.5286,22.0687,6129307.3060005,0
+SCHW.US,D,19991104,000000,21.9983,24.0745,21.9537,24.0745,9623075.2222234,0
+SCHW.US,D,19991105,000000,23.9665,24.9297,22.8239,22.9942,12216601.477887,0
+SCHW.US,D,19991108,000000,22.7802,23.352,22.7078,23.0676,3719260.7022824,0
+SCHW.US,D,19991109,000000,23.0042,23.0766,21.7892,21.7892,5286132.5525899,0
+SCHW.US,D,19991110,000000,21.8228,22.8239,21.7892,21.7892,4663599.1514461,0
+SCHW.US,D,19991111,000000,22.0409,22.0409,21.1023,21.1757,4275212.0089502,0
+SCHW.US,D,19991112,000000,22.8654,24.5839,22.3629,24.5839,12260003.042304,0
+SCHW.US,D,19991115,000000,24.0825,25.6562,23.9754,25.6562,11055066.51734,0
+SCHW.US,D,19991117,000000,26.229,26.3361,23.7604,24.0478,8595904.191639,0
+SCHW.US,D,19991118,000000,25.1537,26.3361,24.8356,26.3361,7885532.3931334,0
+SCHW.US,D,19991119,000000,26.0507,26.3718,25.5492,26.0824,5059255.3723617,0
+SCHW.US,D,19991122,000000,26.015,26.015,24.8703,25.2231,4165060.8504701,0
+SCHW.US,D,19991123,000000,25.2231,25.2935,23.1855,24.0825,9477647.2382807,0
+SCHW.US,D,19991124,000000,22.9308,23.0766,22.7892,22.9308,7067598.6164954,0
+SCHW.US,D,19991126,000000,22.9308,22.9675,22.7535,22.9308,2031171.6214474,0
+SCHW.US,D,19991129,000000,22.9308,23.2549,21.6464,22.0755,6339067.2393779,0
+SCHW.US,D,19991130,000000,21.6464,22.5008,21.354,22.0082,7055493.2397878,0
+SCHW.US,D,19991201,000000,22.144,22.6503,21.141,21.5008,5456633.0046855,0
+SCHW.US,D,19991202,000000,21.3907,21.9298,21.3907,21.8941,3620696.2772135,0
+SCHW.US,D,19991203,000000,22.9308,23.5057,22.5008,22.6831,6325406.9418145,0
+SCHW.US,D,19991206,000000,22.9308,22.9675,22.0755,22.3957,3136850.5152256,0
+SCHW.US,D,19991207,000000,22.3957,23.0766,21.5384,22.5008,6476196.930577,0
+SCHW.US,D,19991208,000000,21.8941,22.0409,21.3203,21.7892,6477579.3066786,0
+SCHW.US,D,19991209,000000,22.2134,23.0766,20.9993,23.0766,8587431.336074,0
+SCHW.US,D,19991210,000000,23.1855,23.2202,21.8585,22.7892,7029726.5564832,0
+SCHW.US,D,19991213,000000,23.0419,23.0766,22.0755,22.5265,12265189.475269,0
+SCHW.US,D,19991214,000000,22.0755,22.3629,21.0666,21.5008,4997865.7650523,0
+SCHW.US,D,19991215,000000,21.141,21.6464,20.6365,21.6464,4403353.2283888,0
+SCHW.US,D,19991216,000000,21.141,21.5008,19.9586,20.7149,5911081.5802934,0
+SCHW.US,D,19991217,000000,20.6365,20.8526,20.029,20.7149,8048771.8390784,0
+SCHW.US,D,19991220,000000,20.2798,20.2798,18.9181,18.9895,9399311.9198413,0
+SCHW.US,D,19991221,000000,19.2729,19.6386,18.9181,19.4929,8918062.4014366,0
+SCHW.US,D,19991222,000000,18.8508,19.1361,18.3453,18.9181,10627422.920662,0
+SCHW.US,D,19991223,000000,18.7804,19.5673,18.7804,19.4929,6093168.7658001,0
+SCHW.US,D,19991227,000000,19.9231,20.4285,19.809,20.2798,6489517.1838001,0
+SCHW.US,D,19991228,000000,20.0647,20.1431,19.3522,19.6742,3588355.7396745,0
+SCHW.US,D,19991229,000000,19.4562,24.0825,19.4562,24.0825,13580280.185815,0
+SCHW.US,D,19991230,000000,23.472,23.472,21.7892,21.8585,7763273.8398784,0
+SCHW.US,D,19991231,000000,22.1102,22.1816,21.6781,21.9298,3449501.6099662,0
+SCHW.US,D,20000103,000000,22.0755,22.3629,21.141,21.2193,10074239.393298,0
+SCHW.US,D,20000104,000000,21.2193,21.4234,20.1758,20.924,10058845.575923,0
+SCHW.US,D,20000105,000000,20.8893,21.141,19.7763,21.0666,7728686.1843992,0
+SCHW.US,D,20000106,000000,20.8526,21.8585,20.8179,21.0666,8724215.9377645,0
+SCHW.US,D,20000107,000000,21.8941,22.2857,21.574,22.2857,4951002.2061787,0
+SCHW.US,D,20000110,000000,22.8239,22.8971,22.2134,22.3629,6664855.9522508,0
+SCHW.US,D,20000111,000000,22.6503,22.8654,22.3302,22.4314,4622793.8306113,0
+SCHW.US,D,20000112,000000,22.3629,22.3629,21.5384,21.574,4789315.663022,0
+SCHW.US,D,20000113,000000,19.4929,23.5057,19.4205,23.2202,27140162.756381,0
+SCHW.US,D,20000114,000000,24.0478,24.7989,23.3263,23.5057,16185735.237297,0
+SCHW.US,D,20000118,000000,23.2549,23.2906,22.25,22.3629,7594501.8624265,0
+SCHW.US,D,20000119,000000,22.8971,23.5057,22.5345,22.9308,8440618.9579626,0
+SCHW.US,D,20000120,000000,22.9675,23.0766,22.3957,22.5008,5412533.188981,0
+SCHW.US,D,20000121,000000,22.5008,22.5008,21.253,22.0755,8380264.6191789,0
+SCHW.US,D,20000124,000000,21.7099,21.7892,20.9676,21.7892,3923312.5322978,0
+SCHW.US,D,20000125,000000,21.1757,21.574,20.7832,21.1023,4540133.7939449,0
+SCHW.US,D,20000126,000000,21.0339,21.9983,20.5652,21.8585,6494010.4106467,0
+SCHW.US,D,20000127,000000,21.8228,22.0409,20.8526,21.3907,4966570.5863755,0
+SCHW.US,D,20000128,000000,21.253,21.7892,20.1014,20.1758,4442606.6554688,0
+SCHW.US,D,20000131,000000,20.2085,20.7149,20.0647,20.1758,5428100.5601442,0
+SCHW.US,D,20000201,000000,20.8893,21.2193,19.9586,20.4285,4993020.3854616,0
+SCHW.US,D,20000202,000000,20.3481,20.7832,19.3175,20.4998,9359191.7328553,0
+SCHW.US,D,20000203,000000,20.6365,20.7149,19.7763,20.4285,5514561.6265728,0
+SCHW.US,D,20000204,000000,20.4641,21.8585,19.9586,21.7535,13204863.161866,0
+SCHW.US,D,20000207,000000,22.0409,23.36,21.574,23.2202,8031131.9127967,0
+SCHW.US,D,20000208,000000,22.9387,22.9387,22.3719,22.6593,8032864.4235749,0
+SCHW.US,D,20000209,000000,22.5096,22.5443,21.5473,21.6534,4342481.2553423,0
+SCHW.US,D,20000210,000000,22.1538,22.2956,21.7892,22.0855,5249124.2253827,0
+SCHW.US,D,20000211,000000,22.2956,22.8654,22.0855,22.3719,6028150.6734828,0
+SCHW.US,D,20000214,000000,22.907,22.907,21.584,21.9041,4579904.8552878,0
+SCHW.US,D,20000215,000000,21.6197,22.0409,21.2619,22.0409,3992135.6905119,0
+SCHW.US,D,20000216,000000,22.0855,22.5096,21.7892,21.7892,3730846.4266599,0
+SCHW.US,D,20000217,000000,22.0855,22.799,22.0409,22.6246,6543807.2303431,0
+SCHW.US,D,20000218,000000,22.6246,22.6246,21.7892,21.9378,4298559.0295604,0
+SCHW.US,D,20000222,000000,21.9378,22.0855,20.6782,21.5008,5257079.4466849,0
+SCHW.US,D,20000223,000000,21.6197,22.9764,21.2619,22.691,7586545.6320907,0
+SCHW.US,D,20000224,000000,22.579,22.579,21.6197,21.7535,7301562.2400525,0
+SCHW.US,D,20000225,000000,21.9715,21.9715,20.9676,21.7178,4400065.7967549,0
+SCHW.US,D,20000228,000000,22.0855,22.1905,21.3987,21.3987,8444938.6310213,0
+SCHW.US,D,20000229,000000,22.9387,24.1885,22.3719,24.0914,17427851.62519,0
+SCHW.US,D,20000301,000000,24.7296,26.672,24.2718,26.672,16162732.297161,0
+SCHW.US,D,20000302,000000,26.5957,26.6324,25.0626,25.8862,8255072.8051013,0
+SCHW.US,D,20000303,000000,26.0912,27.5343,25.9546,27.5343,8972012.4036393,0
+SCHW.US,D,20000306,000000,27.5343,27.8167,26.9931,27.347,7204206.6372971,0
+SCHW.US,D,20000307,000000,27.2796,27.4996,26.239,26.5621,5678324.7609826,0
+SCHW.US,D,20000308,000000,26.5957,26.5957,24.912,25.8078,4469929.2686628,0
+SCHW.US,D,20000309,000000,25.5224,26.9585,25.13,26.0912,3976226.2569411,0
+SCHW.US,D,20000310,000000,27.4996,31.0803,27.0298,30.3974,18525580.342833,0
+SCHW.US,D,20000313,000000,28.4272,31.2517,27.5343,29.1844,8790273.3347422,0
+SCHW.US,D,20000314,000000,28.8931,29.2479,27.5343,27.891,7545732.2389866,0
+SCHW.US,D,20000315,000000,27.5343,28.5283,27.0298,27.8167,4383464.1660996,0
+SCHW.US,D,20000316,000000,27.8167,28.8177,27.6037,28.6779,9419025.4102753,0
+SCHW.US,D,20000317,000000,29.3965,32.1209,29.2479,31.6857,14122053.560656,0
+SCHW.US,D,20000320,000000,32.0415,32.9454,30.8622,30.9682,9202179.0335689,0
+SCHW.US,D,20000321,000000,31.0446,31.219,30.0396,31.219,7373845.374655,0
+SCHW.US,D,20000322,000000,32.0772,33.8383,31.7561,33.0147,6766882.3717753,0
+SCHW.US,D,20000323,000000,32.6946,35.5588,31.9394,35.1296,9869148.2586227,0
+SCHW.US,D,20000324,000000,35.5588,38.4962,35.2367,37.2812,15266642.810074,0
+SCHW.US,D,20000327,000000,36.5974,36.5974,34.0207,34.4102,7821204.4798332,0
+SCHW.US,D,20000328,000000,34.1257,35.2734,33.5518,34.4805,5863179.7257932,0
+SCHW.US,D,20000329,000000,35.5231,36.1256,33.6897,34.0901,6540868.9243522,0
+SCHW.US,D,20000330,000000,33.5875,34.6272,33.3021,33.8383,6952602.0784245,0
+SCHW.US,D,20000331,000000,33.4063,33.6897,31.7194,32.6946,7160457.9653032,0
+SCHW.US,D,20000403,000000,33.987,34.9146,31.7561,32.659,10244565.282571,0
+SCHW.US,D,20000404,000000,32.9107,32.9107,25.3461,28.6779,21703933.421147,0
+SCHW.US,D,20000405,000000,27.3836,31.9721,27.1011,30.5402,13436927.784091,0
+SCHW.US,D,20000406,000000,31.2517,33.4063,30.7929,33.3378,7943111.8893776,0
+SCHW.US,D,20000407,000000,33.4063,33.4063,30.8295,31.6174,7566141.9626396,0
+SCHW.US,D,20000410,000000,31.0803,32.7957,30.6798,32.0088,5343542.5311808,0
+SCHW.US,D,20000411,000000,32.0088,32.5449,30.3974,31.0446,5127555.8511448,0
+SCHW.US,D,20000412,000000,30.8978,31.548,28.6779,29.2479,7574093.1478072,0
+SCHW.US,D,20000413,000000,29.112,29.112,27.5343,28.1031,5621772.4609948,0
+SCHW.US,D,20000414,000000,25.3827,25.8078,22.0855,23.2291,17328770.574891,0
+SCHW.US,D,20000417,000000,22.7604,24.8089,22.4373,24.0914,15592256.960125,0
+SCHW.US,D,20000418,000000,23.368,27.3836,22.9387,25.7345,13849178.572426,0
+SCHW.US,D,20000419,000000,26.024,26.0912,24.6603,25.3461,7669375.1864104,0
+SCHW.US,D,20000420,000000,24.6603,25.7345,24.6603,25.2331,4915031.1655644,0
+SCHW.US,D,20000424,000000,25.2331,25.3827,24.3065,25.3024,4751448.6481781,0
+SCHW.US,D,20000425,000000,25.4858,26.8455,25.4858,26.3806,5786398.3191758,0
+SCHW.US,D,20000426,000000,26.5264,27.8534,25.6632,25.8078,6148675.7069258,0
+SCHW.US,D,20000427,000000,24.9833,26.3084,24.9487,26.0912,5491562.7225722,0
+SCHW.US,D,20000428,000000,26.5621,27.1705,25.3024,25.5224,5648404.8951717,0
+SCHW.US,D,20000501,000000,25.5978,26.9158,25.3024,26.1696,6018464.9594696,0
+SCHW.US,D,20000502,000000,25.3827,26.2033,25.0626,25.6632,4591320.0529783,0
+SCHW.US,D,20000503,000000,25.0963,26.9585,23.587,25.9546,4809199.680143,0
+SCHW.US,D,20000504,000000,25.9546,25.9546,24.2251,25.5224,4736228.3845907,0
+SCHW.US,D,20000505,000000,24.5919,25.6989,24.3729,25.0963,4571258.4459347,0
+SCHW.US,D,20000508,000000,25.5978,25.5978,24.2331,24.7018,5807325.6770916,0
+SCHW.US,D,20000509,000000,24.9576,25.242,24.0299,24.4164,5882372.5548634,0
+SCHW.US,D,20000510,000000,23.9477,24.0299,21.798,23.125,7545561.7122997,0
+SCHW.US,D,20000511,000000,23.5245,23.5958,22.1201,22.8743,4730865.3707372,0
+SCHW.US,D,20000512,000000,22.7346,24.2331,22.6683,24.0665,5277831.2327455,0
+SCHW.US,D,20000515,000000,23.6285,25.6721,23.5611,24.8863,5017577.2374189,0
+SCHW.US,D,20000516,000000,25.0269,26.6056,24.9913,26.2123,8048080.6510277,0
+SCHW.US,D,20000517,000000,24.8178,25.4244,24.3808,25.1043,7910434.3345993,0
+SCHW.US,D,20000518,000000,25.5314,26.2826,25.2043,25.242,5559695.7017692,0
+SCHW.US,D,20000519,000000,24.6682,24.8863,24.0299,24.0299,4114221.6990127,0
+SCHW.US,D,20000522,000000,23.3778,24.5671,22.0855,24.0665,7268189.4610888,0
+SCHW.US,D,20000523,000000,24.0299,24.349,23.0596,23.5245,3331043.0774398,0
+SCHW.US,D,20000524,000000,22.9487,23.2381,21.6277,22.0855,9236414.5363038,0
+SCHW.US,D,20000525,000000,22.8059,22.8396,21.2282,21.2282,8793041.1140461,0
+SCHW.US,D,20000526,000000,21.798,22.3719,20.6544,21.2282,6224765.9254924,0
+SCHW.US,D,20000530,000000,21.6277,22.7,21.5096,22.7,3984179.4601761,0
+SCHW.US,D,20000531,000000,22.907,24.9576,22.7,24.3153,10821038.315629,0
+SCHW.US,D,20000601,000000,24.9576,25.4947,24.3402,24.5255,7151238.4248367,0
+SCHW.US,D,20000602,000000,28.1824,29.2556,26.8366,28.8345,10041611.281169,0
+SCHW.US,D,20000605,000000,28.1824,28.7215,27.6482,27.7543,5596529.4661548,0
+SCHW.US,D,20000606,000000,27.9663,28.1824,27.3221,27.5948,4435168.0593958,0
+SCHW.US,D,20000607,000000,27.8633,28.2944,27.1101,27.8078,5620163.0523219,0
+SCHW.US,D,20000608,000000,27.4272,27.8633,25.0626,26.2479,6302865.1300576,0
+SCHW.US,D,20000609,000000,26.1359,26.1359,25.3292,25.4947,4411302.3954891,0
+SCHW.US,D,20000612,000000,25.6562,25.7623,24.6326,24.8535,3493881.9370254,0
+SCHW.US,D,20000613,000000,25.7068,26.0824,24.7375,26.0824,2979374.6694934,0
+SCHW.US,D,20000614,000000,25.4432,28.4024,25.0626,27.9663,7698485.8072335,0
+SCHW.US,D,20000615,000000,27.7543,28.7215,26.7344,28.3489,5251601.4029952,0
+SCHW.US,D,20000616,000000,27.9663,28.9375,27.5948,28.9375,7434599.2907644,0
+SCHW.US,D,20000619,000000,28.9375,29.8474,28.451,29.6927,4040442.1675062,0
+SCHW.US,D,20000620,000000,29.8474,30.0664,28.6174,30.0119,3518320.7320458,0
+SCHW.US,D,20000621,000000,29.7939,29.7939,28.9375,29.4232,2356272.1733706,0
+SCHW.US,D,20000622,000000,29.1595,29.3103,28.1824,28.7215,2277874.2948448,0
+SCHW.US,D,20000623,000000,29.3717,29.5263,28.0249,28.1824,1949892.9518489,0
+SCHW.US,D,20000626,000000,28.0249,29.1031,28.0249,28.7215,2908243.85132,0
+SCHW.US,D,20000627,000000,29.1031,29.1031,28.2944,28.4024,2404340.5184233,0
+SCHW.US,D,20000628,000000,28.7731,29.0387,27.4272,27.9663,2806796.617111,0
+SCHW.US,D,20000629,000000,27.5422,29.6927,27.1101,28.8345,3283377.3368138,0
+SCHW.US,D,20000630,000000,27.1626,29.0387,26.9417,28.9375,4381562.137668,0
+SCHW.US,D,20000703,000000,28.1824,28.6701,27.6482,27.9149,1321951.1303372,0
+SCHW.US,D,20000705,000000,28.1824,28.5005,27.6969,28.1299,2373331.9053032,0
+SCHW.US,D,20000706,000000,28.3489,28.4024,27.1101,28.235,2536915.4317231,0
+SCHW.US,D,20000707,000000,28.6701,28.6701,27.9663,28.3489,2336096.5455247,0
+SCHW.US,D,20000710,000000,28.3489,29.0387,27.8633,28.2944,3219048.41448,0
+SCHW.US,D,20000711,000000,28.2944,30.12,28.0774,29.9108,5103927.310146,0
+SCHW.US,D,20000712,000000,31.4103,31.6263,30.8711,31.1912,6994449.7310206,0
+SCHW.US,D,20000713,000000,31.1912,31.4627,30.7661,31.4627,3026177.686348,0
+SCHW.US,D,20000714,000000,31.8453,34.8541,31.5223,33.7284,11621566.261791,0
+SCHW.US,D,20000717,000000,33.8295,34.0989,31.4627,32.0604,6535391.8896962,0
+SCHW.US,D,20000718,000000,31.8453,33.4527,30.228,32.9196,6297448.6374205,0
+SCHW.US,D,20000719,000000,32.5986,32.7016,30.6561,31.3042,4498112.587561,0
+SCHW.US,D,20000720,000000,31.4103,32.5381,30.7155,32.4865,6415956.6125959,0
+SCHW.US,D,20000721,000000,32.4865,32.4865,31.3042,31.9474,2120285.4373439,0
+SCHW.US,D,20000724,000000,31.7898,33.0247,31.1912,31.2517,2514095.1266786,0
+SCHW.US,D,20000725,000000,31.7898,32.3299,31.0892,32.1129,2745004.405375,0
+SCHW.US,D,20000726,000000,31.5767,31.7898,31.0892,31.3577,3228613.044455,0
+SCHW.US,D,20000727,000000,31.4103,31.9998,30.228,31.4103,3215588.4380917,0
+SCHW.US,D,20000728,000000,31.3042,31.5223,29.2556,29.2556,3095346.9431044,0
+SCHW.US,D,20000731,000000,30.228,31.5223,29.7939,31.0892,4469293.5774629,0
+SCHW.US,D,20000801,000000,31.1912,32.7016,30.7661,32.651,3216624.7156509,0
+SCHW.US,D,20000802,000000,31.5767,32.433,31.0892,32.0604,3358308.1757158,0
+SCHW.US,D,20000803,000000,31.4627,31.8453,31.0366,31.2517,2517203.9593564,0
+SCHW.US,D,20000804,000000,31.9474,33.6719,31.4627,33.1357,5889924.1627053,0
+SCHW.US,D,20000807,000000,32.7016,33.1357,32.0604,33.0247,4076639.2316582,0
+SCHW.US,D,20000808,000000,33.0821,33.1951,32.4955,32.98,2507173.1558347,0
+SCHW.US,D,20000809,000000,32.7075,33.5688,32.0683,33.1446,3190571.4667894,0
+SCHW.US,D,20000810,000000,32.9276,33.7363,31.6857,31.9067,2961276.6419342,0
+SCHW.US,D,20000811,000000,32.8156,34.2734,32.3369,33.5688,4334529.061141,0
+SCHW.US,D,20000814,000000,33.6807,34.8115,33.0326,34.4369,5235922.0290968,0
+SCHW.US,D,20000815,000000,34.3249,34.3249,32.1724,32.4955,5834127.6289218,0
+SCHW.US,D,20000816,000000,33.0821,33.8889,31.7988,32.2765,4781132.4001147,0
+SCHW.US,D,20000817,000000,32.7075,33.7888,32.6055,33.7888,4429864.5785277,0
+SCHW.US,D,20000818,000000,33.1446,33.7363,32.1209,32.1209,3584496.1859605,0
+SCHW.US,D,20000821,000000,33.3021,33.3021,32.2765,32.763,2219429.0477283,0
+SCHW.US,D,20000822,000000,33.3021,33.3021,32.1724,32.6055,2688745.7341795,0
+SCHW.US,D,20000823,000000,32.4409,32.763,31.5857,31.8523,3544146.9483357,0
+SCHW.US,D,20000824,000000,32.0683,32.2258,31.4182,31.8523,3529621.9089337,0
+SCHW.US,D,20000825,000000,31.5857,31.6857,30.7759,30.88,3765949.6983345,0
+SCHW.US,D,20000828,000000,31.0446,31.8523,31.0446,31.5321,3067911.3181415,0
+SCHW.US,D,20000829,000000,31.5857,32.8156,31.1516,32.4955,3937028.3267119,0
+SCHW.US,D,20000830,000000,32.6055,33.4151,32.0088,32.1724,4283223.7361369,0
+SCHW.US,D,20000831,000000,31.9067,33.3021,31.8523,33.0821,4209445.2136641,0
+SCHW.US,D,20000901,000000,33.1446,33.5152,31.8523,31.8523,2598709.6615264,0
+SCHW.US,D,20000905,000000,32.876,32.98,32.3894,32.7075,2309464.1113477,0
+SCHW.US,D,20000906,000000,33.4151,33.8383,33.1951,33.4617,4886848.8556999,0
+SCHW.US,D,20000907,000000,33.5688,34.0038,32.876,32.9276,3480507.1959853,0
+SCHW.US,D,20000908,000000,32.5449,33.0821,32.0088,32.3369,3120136.8818351,0
+SCHW.US,D,20000911,000000,32.3894,33.2497,32.2765,32.7075,3046473.3891985,0
+SCHW.US,D,20000912,000000,32.7075,32.7075,32.0683,32.2765,2381628.1799794,0
+SCHW.US,D,20000913,000000,32.5449,32.5449,31.2606,32.2765,4784591.3674694,0
+SCHW.US,D,20000914,000000,32.0088,32.4955,30.7759,31.8523,5288726.7781059,0
+SCHW.US,D,20000915,000000,31.6857,31.7988,30.1278,30.3419,7278741.935008,0
+SCHW.US,D,20000918,000000,30.5589,30.7255,26.9515,27.7543,8519184.3360743,0
+SCHW.US,D,20000919,000000,27.9763,29.3181,27.7046,28.782,5251373.3613901,0
+SCHW.US,D,20000920,000000,28.4589,29.0476,27.8167,28.5005,2973725.090083,0
+SCHW.US,D,20000921,000000,27.8722,28.1378,25.8248,25.8248,6228167.377929,0
+SCHW.US,D,20000922,000000,27.6037,30.1278,27.1705,30.1278,7575823.6405182,0
+SCHW.US,D,20000925,000000,29.6432,29.9187,28.8931,29.2636,4013923.7541317,0
+SCHW.US,D,20000926,000000,29.0476,29.2162,27.7046,28.4094,3453883.8431112,0
+SCHW.US,D,20000927,000000,28.8931,29.1695,28.1923,28.4094,2721369.8101744,0
+SCHW.US,D,20000928,000000,28.8345,30.3974,28.7305,30.1278,5157992.342185,0
+SCHW.US,D,20000929,000000,29.8027,31.098,29.3717,30.5302,3468054.7117018,0
+SCHW.US,D,20001002,000000,30.665,30.665,29.2636,30.1278,3702891.1493669,0
+SCHW.US,D,20001003,000000,29.5887,29.8573,28.8345,28.8931,4107998.9884886,0
+SCHW.US,D,20001004,000000,27.8722,29.2162,27.3301,28.9475,3778058.1021431,0
+SCHW.US,D,20001005,000000,28.9475,30.0743,28.8931,29.5887,3746350.2287031,0
+SCHW.US,D,20001006,000000,30.0208,30.0208,26.3084,26.681,7038719.0643783,0
+SCHW.US,D,20001009,000000,26.681,26.796,25.0705,25.0705,5833323.4291023,0
+SCHW.US,D,20001010,000000,27.4362,27.4362,24.5839,25.2331,6702323.3897692,0
+SCHW.US,D,20001011,000000,24.9654,25.4521,23.2381,24.7989,7857347.056168,0
+SCHW.US,D,20001012,000000,24.9654,24.9654,23.2381,23.352,5398011.17668,0
+SCHW.US,D,20001013,000000,23.2996,27.7543,23.2996,27.012,7929398.1130308,0
+SCHW.US,D,20001016,000000,26.796,27.4896,26.1449,27.1191,3546679.622799,0
+SCHW.US,D,20001017,000000,26.681,26.681,24.7474,26.3619,6658171.1043149,0
+SCHW.US,D,20001018,000000,24.3153,25.8248,23.9397,25.019,7545963.3076927,0
+SCHW.US,D,20001019,000000,25.8248,26.898,25.6057,26.681,4948062.891154,0
+SCHW.US,D,20001020,000000,25.9366,27.9763,25.9366,27.1191,4195262.2366696,0
+SCHW.US,D,20001023,000000,27.9763,27.9763,26.7444,26.796,2179884.0099231,0
+SCHW.US,D,20001024,000000,27.1705,28.4094,26.681,27.0655,3107686.415619,0
+SCHW.US,D,20001025,000000,26.8455,27.8167,26.681,26.7444,3776901.7495794,0
+SCHW.US,D,20001026,000000,26.9515,27.1438,25.7712,26.5789,3008539.7781336,0
+SCHW.US,D,20001027,000000,26.5789,27.8167,26.5789,26.9515,3826587.5755741,0
+SCHW.US,D,20001030,000000,27.1705,29.0476,27.1191,28.8931,4050581.9466622,0
+SCHW.US,D,20001031,000000,29.2162,30.4558,28.2944,30.2368,4995327.0363871,0
+SCHW.US,D,20001101,000000,29.9187,30.0208,29.2636,29.9187,2961502.6654719,0
+SCHW.US,D,20001102,000000,29.9693,30.88,29.7027,30.2368,4205526.1269647,0
+SCHW.US,D,20001103,000000,29.7523,30.665,29.5887,30.0208,3058575.7388051,0
+SCHW.US,D,20001106,000000,30.2368,30.5589,29.9187,30.4558,2211819.9249682,0
+SCHW.US,D,20001107,000000,30.665,30.8295,30.2368,30.4558,1479312.9552668,0
+SCHW.US,D,20001108,000000,30.3508,30.3508,29.2229,29.661,2045002.4456978,0
+SCHW.US,D,20001109,000000,29.44,29.9267,28.5194,29.545,2778317.6513532,0
+SCHW.US,D,20001110,000000,28.5719,28.8484,27.1775,27.2875,3398543.3925379,0
+SCHW.US,D,20001113,000000,26.907,27.1289,25.6145,26.6413,3649175.2429712,0
+SCHW.US,D,20001114,000000,27.0734,27.4451,26.6413,26.6413,3827279.7726584,0
+SCHW.US,D,20001115,000000,26.6413,27.6672,26.1536,27.227,4306974.3702074,0
+SCHW.US,D,20001116,000000,27.1289,27.4451,26.5343,26.8018,2691626.5252523,0
+SCHW.US,D,20001117,000000,26.5868,26.8018,24.9209,25.3975,5850957.3011821,0
+SCHW.US,D,20001120,000000,25.46,25.46,23.8971,24.3808,4460416.099404,0
+SCHW.US,D,20001121,000000,24.4353,24.9209,23.36,24.4353,3637641.9883435,0
+SCHW.US,D,20001122,000000,24.1152,24.1152,22.3868,22.6593,4099810.6804132,0
+SCHW.US,D,20001124,000000,23.4641,24.5919,23.0933,24.0576,2196027.5393009,0
+SCHW.US,D,20001127,000000,23.4641,24.4353,23.248,24.2163,3970462.6567283,0
+SCHW.US,D,20001128,000000,24.3808,24.8624,23.8475,23.8475,4160448.5576528,0
+SCHW.US,D,20001129,000000,24.1647,25.1864,23.8971,24.8624,5512368.9964498,0
+SCHW.US,D,20001130,000000,24.3242,24.3808,22.922,23.8475,5907677.100756,0
+SCHW.US,D,20001201,000000,23.6801,24.4898,23.248,23.5156,3340323.1599254,0
+SCHW.US,D,20001204,000000,23.0329,23.0329,22.1201,22.4373,5406430.5534615,0
+SCHW.US,D,20001205,000000,22.7604,26.5868,22.6593,25.6145,7291533.4545981,0
+SCHW.US,D,20001206,000000,24.8089,26.8018,24.5422,25.13,5657054.3316255,0
+SCHW.US,D,20001207,000000,24.9209,25.5671,24.4898,24.5919,2521817.2612074,0
+SCHW.US,D,20001208,000000,25.3975,27.3391,25.3975,26.4213,4759346.3545622,0
+SCHW.US,D,20001211,000000,25.2935,28.2537,25.2935,27.7633,4403002.0846784,0
+SCHW.US,D,20001212,000000,27.8267,27.8267,25.9991,26.4213,3584038.0846831,0
+SCHW.US,D,20001213,000000,26.1536,26.6899,24.0576,25.9366,19043020.871187,0
+SCHW.US,D,20001214,000000,25.8336,26.0507,25.0784,25.46,5059310.8692125,0
+SCHW.US,D,20001215,000000,24.7534,25.13,24.0012,24.7534,7348828.4033529,0
+SCHW.US,D,20001218,000000,25.6145,26.6413,25.46,25.7801,4464910.3352843,0
+SCHW.US,D,20001219,000000,25.7801,27.1289,25.3461,25.5671,4654785.242507,0
+SCHW.US,D,20001220,000000,24.9734,25.3975,24.0576,24.2163,5142657.0487614,0
+SCHW.US,D,20001221,000000,24.1152,24.7534,23.36,23.9477,6657019.7969194,0
+SCHW.US,D,20001222,000000,23.5691,24.9209,23.36,24.5919,4293140.5188561,0
+SCHW.US,D,20001226,000000,24.3242,25.242,24.1647,25.1864,3229654.3671826,0
+SCHW.US,D,20001227,000000,25.1864,25.1864,24.3808,24.7534,2618193.0922881,0
+SCHW.US,D,20001228,000000,24.9209,25.5135,24.7018,25.1864,2655774.5506089,0
+SCHW.US,D,20001229,000000,24.9734,25.6632,24.0576,24.4353,4096351.7130586,0
+SCHW.US,D,20010102,000000,24.4898,24.8089,22.1717,22.4373,5266242.481267,0
+SCHW.US,D,20010103,000000,22.3868,28.4173,21.6861,28.3043,14155024.744228,0
+SCHW.US,D,20010104,000000,27.3391,27.9316,25.6145,25.8336,9012826.8057771,0
+SCHW.US,D,20010105,000000,25.9366,26.3718,25.13,25.5135,6209028.0276423,0
+SCHW.US,D,20010108,000000,24.9734,25.6145,23.8971,24.9209,5080060.6372057,0
+SCHW.US,D,20010109,000000,24.2718,24.3242,23.7317,23.7317,5967626.8170457,0
+SCHW.US,D,20010110,000000,23.6801,23.8971,22.8743,23.5156,6731490.5164766,0
+SCHW.US,D,20010111,000000,23.6285,25.7801,23.5691,25.242,7802585.7909101,0
+SCHW.US,D,20010112,000000,25.1864,25.3461,24.4353,24.5422,4934576.1473787,0
+SCHW.US,D,20010116,000000,24.1152,25.242,23.8475,24.1152,3847576.4845426,0
+SCHW.US,D,20010117,000000,24.7534,25.242,24.2718,24.3242,4074794.7181446,0
+SCHW.US,D,20010118,000000,24.3242,24.3242,23.248,23.5691,6864064.4207429,0
+SCHW.US,D,20010119,000000,23.248,24.5919,23.143,24.3808,9303340.7112546,0
+SCHW.US,D,20010122,000000,24.4898,24.9209,24.2718,24.5422,4756573.53009,0
+SCHW.US,D,20010123,000000,24.5422,24.9209,23.7317,23.8475,7637618.879355,0
+SCHW.US,D,20010124,000000,24.1152,24.9209,23.8475,24.2718,9847359.1859692,0
+SCHW.US,D,20010125,000000,24.8624,25.1864,24.4898,24.8624,4351242.6945314,0
+SCHW.US,D,20010126,000000,23.7861,24.4353,23.7861,24.0012,4809145.1923258,0
+SCHW.US,D,20010129,000000,24.1152,24.6246,24.1152,24.6086,4555178.4856769,0
+SCHW.US,D,20010130,000000,24.5492,24.6326,23.0766,23.4977,11832301.93071,0
+SCHW.US,D,20010131,000000,22.8239,23.2024,22.2134,22.7435,12969802.71873,0
+SCHW.US,D,20010201,000000,22.9487,23.5334,22.7435,23.4551,8116267.1090083,0
+SCHW.US,D,20010202,000000,23.4641,23.6374,22.691,22.9487,4504911.4562994,0
+SCHW.US,D,20010205,000000,22.6146,22.907,21.5286,22.3808,6677423.4663705,0
+SCHW.US,D,20010206,000000,22.5175,22.5612,21.8774,22.0755,5142431.0252236,0
+SCHW.US,D,20010207,000000,22.0687,22.1965,19.809,20.6604,8672965.1005776,0
+SCHW.US,D,20010208,000000,20.8893,21.8497,20.8269,21.5096,9543011.4291404,0
+SCHW.US,D,20010209,000000,21.9616,21.9616,20.8893,21.1023,7083796.6336902,0
+SCHW.US,D,20010212,000000,21.4919,21.8873,21.0162,21.8873,3265971.506339,0
+SCHW.US,D,20010213,000000,21.5573,22.3957,21.5573,22.0924,4956706.2734061,0
+SCHW.US,D,20010214,000000,21.8397,21.8397,21.0162,21.3283,3775056.2270322,0
+SCHW.US,D,20010215,000000,20.592,21.2788,19.3799,21.0162,14527048.388009,0
+SCHW.US,D,20010216,000000,20.1598,20.6455,19.6842,19.802,6996293.2355005,0
+SCHW.US,D,20010220,000000,19.809,19.809,18.4672,18.822,7980926.4344718,0
+SCHW.US,D,20010221,000000,18.3453,19.1015,18.259,18.2847,6678689.8036022,0
+SCHW.US,D,20010222,000000,18.5167,19.1272,17.9826,18.6495,7218336.1355081,0
+SCHW.US,D,20010223,000000,18.1729,18.1729,16.8031,17.5029,8186362.658656,0
+SCHW.US,D,20010226,000000,17.5901,17.9647,16.498,17.8785,12094337.879463,0
+SCHW.US,D,20010227,000000,18.259,19.0826,17.6723,18.9092,10071465.559793,0
+SCHW.US,D,20010228,000000,18.4345,18.476,17.1055,18.0073,9189671.0524346,0
+SCHW.US,D,20010301,000000,16.8448,17.6625,16.153,17.6625,8005251.2086896,0
+SCHW.US,D,20010302,000000,16.8031,17.8319,16.5157,17.2264,8348795.8867141,0
+SCHW.US,D,20010305,000000,17.9033,18.051,16.7844,17.1332,4312853.0002564,0
+SCHW.US,D,20010306,000000,17.1402,18.0955,17.1332,17.5286,5013542.1118498,0
+SCHW.US,D,20010307,000000,17.5465,17.706,17.0192,17.5643,3923887.6814786,0
+SCHW.US,D,20010308,000000,17.5643,17.9112,16.6288,16.8885,4882582.6614247,0
+SCHW.US,D,20010309,000000,16.4553,16.5861,15.5098,15.7081,5992186.6961041,0
+SCHW.US,D,20010312,000000,15.3355,15.3355,13.7825,14.5535,11650614.322528,0
+SCHW.US,D,20010313,000000,14.6437,16.0372,14.6437,15.4911,7160571.9861057,0
+SCHW.US,D,20010314,000000,14.0005,15.3513,13.9549,14.6764,9430729.1915899,0
+SCHW.US,D,20010315,000000,14.6764,15.4207,14.3395,15.4207,11281361.485151,0
+SCHW.US,D,20010316,000000,14.1304,14.9697,14.1304,14.2086,9547739.7608275,0
+SCHW.US,D,20010319,000000,14.3395,15.2918,14.0272,15.1214,6033915.2827294,0
+SCHW.US,D,20010320,000000,15.0312,15.7596,14.4593,14.6437,6388639.0445701,0
+SCHW.US,D,20010321,000000,14.3028,14.7457,13.2176,13.6982,7904034.0341529,0
+SCHW.US,D,20010322,000000,13.174,13.3494,12.4922,13.1006,11724626.940808,0
+SCHW.US,D,20010323,000000,13.1581,13.8984,12.8816,13.7825,8416926.8478438,0
+SCHW.US,D,20010326,000000,14.056,14.2165,13.8252,13.9124,4038133.4985134,0
+SCHW.US,D,20010327,000000,14.0462,14.1898,13.5763,14.1393,4828976.7396969,0
+SCHW.US,D,20010328,000000,13.9549,13.9549,13.5675,13.6377,4358969.8742286,0
+SCHW.US,D,20010329,000000,13.5675,13.8252,13.1185,13.167,4552295.6765369,0
+SCHW.US,D,20010330,000000,13.4367,13.4624,12.9233,13.279,5190386.3585074,0
+SCHW.US,D,20010402,000000,13.401,13.7051,12.8965,12.9233,5429717.0320527,0
+SCHW.US,D,20010403,000000,12.9233,13.3494,11.9688,12.2909,7598764.0205672,0
+SCHW.US,D,20010404,000000,12.0115,12.1521,11.3197,11.6428,9104360.2843678,0
+SCHW.US,D,20010405,000000,12.4922,13.506,12.4098,13.385,7647645.6467422,0
+SCHW.US,D,20010406,000000,13.174,13.174,12.724,13.0105,7216601.6066625,0
+SCHW.US,D,20010409,000000,13.0105,13.2265,12.5348,12.8559,5743168.2904783,0
+SCHW.US,D,20010410,000000,12.8559,14.2165,12.8559,14.1472,8205154.9013668,0
+SCHW.US,D,20010411,000000,15.5098,15.5098,14.6853,14.8172,8264294.3636351,0
+SCHW.US,D,20010412,000000,14.8261,16.1125,14.4683,16.0559,6399249.0334073,0
+SCHW.US,D,20010416,000000,15.3355,15.7596,15.2601,15.5098,4992788.307722,0
+SCHW.US,D,20010417,000000,14.943,15.9152,14.8944,15.6259,5649671.2324032,0
+SCHW.US,D,20010418,000000,16.3692,19.9686,16.3245,18.0955,14681754.43637,0
+SCHW.US,D,20010419,000000,18.1481,18.155,17.3155,17.816,5093548.3900148,0
+SCHW.US,D,20010420,000000,17.825,17.825,17.2264,17.3077,5041784.9637333,0
+SCHW.US,D,20010423,000000,17.3155,17.3155,16.0659,16.2809,4223286.1282509,0
+SCHW.US,D,20010424,000000,16.6991,16.9519,16.272,16.49,3207981.3333988,0
+SCHW.US,D,20010425,000000,16.49,16.6635,16.0292,16.4801,5309243.4593259,0
+SCHW.US,D,20010426,000000,16.4801,17.5286,16.3692,16.6991,4473092.5891579,0
+SCHW.US,D,20010427,000000,17.4434,18.155,17.2016,17.4256,4943679.6489754,0
+SCHW.US,D,20010430,000000,17.9212,17.9212,16.8885,17.052,3674878.3571557,0
+SCHW.US,D,20010501,000000,16.4553,17.1837,16.1967,17.1837,7463652.3966694,0
+SCHW.US,D,20010502,000000,16.9677,18.259,16.9677,18.1729,6023189.2550223,0
+SCHW.US,D,20010503,000000,17.4861,17.4861,17.0975,17.2105,4431597.089306,0
+SCHW.US,D,20010504,000000,17.0094,17.8319,16.8201,17.816,3485812.6949208,0
+SCHW.US,D,20010507,000000,17.6723,17.8864,17.3592,17.4692,2273266.038162,0
+SCHW.US,D,20010508,000000,17.4692,17.6625,17.2442,17.3077,3324994.9297374,0
+SCHW.US,D,20010509,000000,17.3077,17.3077,16.7497,16.944,4143961.9568338,0
+SCHW.US,D,20010510,000000,17.2442,17.4603,17.0431,17.2798,3295132.5788446,0
+SCHW.US,D,20010511,000000,17.3235,17.7823,16.934,17.0271,3860365.9860653,0
+SCHW.US,D,20010514,000000,17.2344,17.3235,16.5694,16.8983,3039436.3885184,0
+SCHW.US,D,20010515,000000,16.8528,17.0598,16.1442,16.8983,6503345.9899831,0
+SCHW.US,D,20010516,000000,16.8983,17.4514,16.1689,17.4514,8689570.7673674,0
+SCHW.US,D,20010517,000000,17.3235,17.6625,17.2194,17.2531,4466870.8876675,0
+SCHW.US,D,20010518,000000,17.2531,17.2531,16.5157,16.7674,5019312.7752982,0
+SCHW.US,D,20010521,000000,16.8983,18.043,16.5951,17.8864,7589082.3426885,0
+SCHW.US,D,20010522,000000,18.1916,18.6158,18.1015,18.259,7204848.382699,0
+SCHW.US,D,20010523,000000,18.2086,18.2174,17.7823,17.825,4279419.6792738,0
+SCHW.US,D,20010524,000000,18.0163,18.1015,17.5901,18.0163,3028483.3282399,0
+SCHW.US,D,20010525,000000,18.0163,18.1114,17.8696,17.929,2875503.7364554,0
+SCHW.US,D,20010529,000000,17.6258,17.9559,16.8111,17.0271,4461571.442934,0
+SCHW.US,D,20010530,000000,16.8528,17.0598,15.9955,16.0758,5580617.005483,0
+SCHW.US,D,20010531,000000,15.9866,16.4196,15.7508,16.2036,5021381.2942822,0
+SCHW.US,D,20010601,000000,16.161,16.3602,15.7855,15.8489,3833738.5970567,0
+SCHW.US,D,20010604,000000,16.1193,16.1193,15.6159,15.8984,2760223.6599287,0
+SCHW.US,D,20010605,000000,15.9678,16.9063,15.9341,16.7497,4090242.0143035,0
+SCHW.US,D,20010606,000000,16.5504,16.724,15.9578,16.0659,3048662.9922205,0
+SCHW.US,D,20010607,000000,16.3245,16.3602,15.6684,15.942,3681679.2439616,0
+SCHW.US,D,20010608,000000,16.153,16.153,15.607,15.6863,1605085.9727273,0
+SCHW.US,D,20010611,000000,15.6447,15.7685,15.174,15.2691,2685404.823762,0
+SCHW.US,D,20010612,000000,15.2601,15.7081,14.7557,15.6774,3903252.9433216,0
+SCHW.US,D,20010613,000000,15.5635,15.8309,14.9123,14.952,2827201.2955957,0
+SCHW.US,D,20010614,000000,14.392,14.392,13.7231,13.8162,8204115.5967066,0
+SCHW.US,D,20010615,000000,13.4891,13.6279,13.1086,13.506,7810543.0302797,0
+SCHW.US,D,20010618,000000,13.6626,13.6626,13.0829,13.1185,5036023.3815878,0
+SCHW.US,D,20010619,000000,13.401,13.6537,13.1839,13.3326,5241802.677213,0
+SCHW.US,D,20010620,000000,13.1185,13.2711,12.9153,13.065,4661007.9530311,0
+SCHW.US,D,20010621,000000,13.0829,13.7378,13.065,13.385,9449055.2607542,0
+SCHW.US,D,20010622,000000,13.3583,13.4456,13.0749,13.4456,4230313.0385945,0
+SCHW.US,D,20010625,000000,13.4456,13.5763,13.065,13.2711,3502531.3734794,0
+SCHW.US,D,20010626,000000,12.9332,14.0085,12.8816,13.7983,8062894.2740537,0
+SCHW.US,D,20010627,000000,13.7051,14.4247,13.6537,13.8439,8453819.1361812,0
+SCHW.US,D,20010628,000000,13.9481,14.4772,13.9481,14.1809,5912633.4740483,0
+SCHW.US,D,20010629,000000,14.1809,14.4247,13.1839,13.5763,7150430.1888824,0
+SCHW.US,D,20010702,000000,13.3583,13.9203,13.3583,13.7915,5254136.0955258,0
+SCHW.US,D,20010703,000000,13.7915,13.8905,13.5843,13.7051,2024715.8241502,0
+SCHW.US,D,20010705,000000,13.7478,13.9481,13.4367,13.7378,4040550.1341068,0
+SCHW.US,D,20010706,000000,13.5318,13.619,12.9758,12.9926,2726442.2223366,0
+SCHW.US,D,20010709,000000,13.1006,13.2711,13.0392,13.1006,2842990.6541621,0
+SCHW.US,D,20010710,000000,13.0392,13.2265,12.8469,12.8816,4190772.036924,0
+SCHW.US,D,20010711,000000,12.7162,12.7162,12.0392,12.1868,6379070.3784604,0
+SCHW.US,D,20010712,000000,12.3257,13.1185,12.3257,12.942,5285032.7059105,0
+SCHW.US,D,20010713,000000,12.8816,13.1839,12.5159,13.1254,6945229.0695388,0
+SCHW.US,D,20010716,000000,13.1006,13.1006,12.4455,12.4555,4240685.9045238,0
+SCHW.US,D,20010717,000000,12.6745,13.3583,12.4555,13.3494,7850085.0409838,0
+SCHW.US,D,20010718,000000,12.9679,13.065,12.7578,12.942,4922468.7526038,0
+SCHW.US,D,20010719,000000,13.1423,13.4367,13.0293,13.2354,4232961.7519276,0
+SCHW.US,D,20010720,000000,12.9233,13.3326,12.9233,13.0917,3906594.8627728,0
+SCHW.US,D,20010723,000000,13.1006,13.279,12.8043,12.8113,2763450.5495436,0
+SCHW.US,D,20010724,000000,12.5526,12.7578,12.3624,12.5893,4086433.9213057,0
+SCHW.US,D,20010725,000000,12.7162,12.8469,12.4455,12.5893,4581923.9316229,0
+SCHW.US,D,20010726,000000,12.5793,13.0105,12.4555,12.839,4760380.6140542,0
+SCHW.US,D,20010727,000000,12.9054,13.2354,12.8658,13.0482,3775056.2270322,0
+SCHW.US,D,20010730,000000,13.0105,13.0105,12.5893,12.7766,2963811.3344649,0
+SCHW.US,D,20010731,000000,12.6745,13.0829,12.6745,12.9153,5231888.9215949,0
+SCHW.US,D,20010801,000000,12.9153,13.2711,12.7162,13.1423,4634722.62643,0
+SCHW.US,D,20010802,000000,13.3157,13.4624,12.9679,13.1493,4531893.0161195,0
+SCHW.US,D,20010803,000000,13.1493,13.167,12.951,13.1185,3235069.8507859,0
+SCHW.US,D,20010806,000000,13.058,13.0749,12.8469,12.9233,3104799.5703442,0
+SCHW.US,D,20010807,000000,12.6825,12.724,12.3931,12.5001,3676375.7630934,0
+SCHW.US,D,20010808,000000,12.4198,12.4198,12.0492,12.1274,4357117.2884458,0
+SCHW.US,D,20010809,000000,12.1274,12.1521,11.8668,12.0848,4594834.5171837,0
+SCHW.US,D,20010810,000000,11.8994,12.0492,11.7627,11.9263,3761569.4832568,0
+SCHW.US,D,20010813,000000,11.6487,11.7092,11.18,11.4585,12110249.3311,0
+SCHW.US,D,20010814,000000,11.511,11.7271,11.3713,11.4585,6355898.9297054,0
+SCHW.US,D,20010815,000000,11.5367,11.8163,11.3792,11.5279,6000019.8243346,0
+SCHW.US,D,20010816,000000,11.3029,11.3029,10.5487,11.1027,6667969.8300969,0
+SCHW.US,D,20010817,000000,10.9559,11.1116,10.6498,10.9996,4137626.2345409,0
+SCHW.US,D,20010820,000000,10.9559,10.9907,10.6965,10.8173,3314038.842358,0
+SCHW.US,D,20010821,000000,10.9559,11.4853,10.7906,10.7984,5205030.4638801,0
+SCHW.US,D,20010822,000000,11.0096,11.1295,10.8173,11.0353,3369028.1492209,0
+SCHW.US,D,20010823,000000,10.7906,11.1453,10.7906,10.9302,2319496.9329367,0
+SCHW.US,D,20010824,000000,10.8668,11.6329,10.8668,11.5467,7348367.2749745,0
+SCHW.US,D,20010827,000000,11.5714,11.5714,11.1295,11.2246,4156187.4085458,0
+SCHW.US,D,20010828,000000,11.0096,11.1295,10.6081,10.6161,3927349.6759343,0
+SCHW.US,D,20010829,000000,10.7052,10.8271,10.4505,10.5229,3953865.0622078,0
+SCHW.US,D,20010830,000000,10.5229,10.5229,10.1324,10.3921,5985033.6565542,0
+SCHW.US,D,20010831,000000,10.3504,10.8371,10.3237,10.7489,3575846.7495065,0
+SCHW.US,D,20010904,000000,10.7489,11.2166,10.4962,10.6498,4417876.2497236,0
+SCHW.US,D,20010905,000000,10.6498,10.8758,10.4505,10.6775,3609973.2766073,0
+SCHW.US,D,20010906,000000,10.4783,10.5229,9.74993,10.3773,4751847.2164701,0
+SCHW.US,D,20010907,000000,10.3504,10.5051,9.99371,10.2335,4718420.958723,0
+SCHW.US,D,20010910,000000,9.95999,10.5051,9.87083,10.1474,4724762.7352176,0
+SCHW.US,D,20010917,000000,9.27462,9.39285,8.54421,8.68335,9263568.6408782,0
+SCHW.US,D,20010918,000000,8.63033,8.9778,8.62211,8.63033,7196082.9073753,0
+SCHW.US,D,20010919,000000,8.61369,8.77057,7.74612,8.15394,11927296.394722,0
+SCHW.US,D,20010920,000000,7.80658,8.03254,7.59846,7.71124,8070964.5251922,0
+SCHW.US,D,20010921,000000,7.15615,8.28357,7.00878,8.19745,12889679.392662,0
+SCHW.US,D,20010924,000000,8.53549,9.03825,8.414,8.79674,9230134.3108618,0
+SCHW.US,D,20010925,000000,8.96838,9.20356,8.57841,8.85698,8073152.110147,0
+SCHW.US,D,20010926,000000,9.01228,9.1335,8.37078,8.70932,6158418.9358571,0
+SCHW.US,D,20010927,000000,8.62211,9.18621,8.57841,9.18621,7186395.1752947,0
+SCHW.US,D,20010928,000000,9.18621,9.92236,9.0554,9.92236,8106009.272915,0
+SCHW.US,D,20011001,000000,9.57847,9.62802,9.02101,9.37502,5368035.8140183,0
+SCHW.US,D,20011002,000000,9.37502,9.82029,9.11556,9.82029,4157680.7783488,0
+SCHW.US,D,20011003,000000,9.56063,9.741,9.40296,9.61811,7191697.6471293,0
+SCHW.US,D,20011004,000000,9.61811,10.1037,9.57847,9.80147,5793320.2900197,0
+SCHW.US,D,20011005,000000,9.80147,9.88075,9.25569,9.49027,4633573.3371018,0
+SCHW.US,D,20011008,000000,9.44567,9.53486,9.14231,9.49027,3224116.7905074,0
+SCHW.US,D,20011009,000000,9.0985,9.39285,9.08007,9.1335,3670607.1177124,0
+SCHW.US,D,20011010,000000,9.12527,9.52495,8.95173,9.48135,4979300.5549129,0
+SCHW.US,D,20011011,000000,9.77667,10.3069,9.77667,10.0284,7521755.5813783,0
+SCHW.US,D,20011012,000000,9.31763,9.79353,9.20356,9.66272,5648638.9909786,0
+SCHW.US,D,20011015,000000,9.53486,9.65478,9.35072,9.49027,4056810.711388,0
+SCHW.US,D,20011016,000000,9.66272,10.5666,9.64587,10.4328,7696063.1174381,0
+SCHW.US,D,20011017,000000,11.2166,11.4763,10.5309,10.5666,10825535.57861,0
+SCHW.US,D,20011018,000000,10.5666,11.1374,10.5666,10.7906,5792278.9672922,0
+SCHW.US,D,20011019,000000,10.8668,11.1702,10.7806,11.0185,4391012.7468406,0
+SCHW.US,D,20011022,000000,10.7806,12.0313,10.5309,11.9511,7440712.0166204,0
+SCHW.US,D,20011023,000000,11.9511,12.3356,11.6577,11.7439,6546577.0277142,0
+SCHW.US,D,20011024,000000,11.6577,11.6746,10.9729,11.18,4862063.9621376,0
+SCHW.US,D,20011025,000000,10.9559,11.8163,10.7984,11.6329,4939995.6671167,0
+SCHW.US,D,20011026,000000,11.5467,12.2235,11.4763,11.9878,5742131.0038854,0
+SCHW.US,D,20011029,000000,11.736,11.8827,11.3029,11.4337,3879618.348121,0
+SCHW.US,D,20011030,000000,11.1295,11.3029,10.8569,11.0521,3474746.6228734,0
+SCHW.US,D,20011031,000000,11.0443,11.6647,11.0443,11.1116,4052775.5858188,0
+SCHW.US,D,20011101,000000,11.1702,11.5556,10.8668,11.405,5467526.5319786,0
+SCHW.US,D,20011102,000000,11.1295,11.6428,11.0878,11.4942,3584496.1859605,0
+SCHW.US,D,20011105,000000,11.5804,12.1126,11.511,11.9878,4888458.2643729,0
+SCHW.US,D,20011106,000000,11.8994,12.3703,11.7271,12.3356,3676490.7929296,0
+SCHW.US,D,20011107,000000,12.5079,13.3583,12.4645,13.2354,11277097.308942,0
+SCHW.US,D,20011108,000000,13.2354,13.9291,12.6478,12.724,10278632.276688,0
+SCHW.US,D,20011109,000000,12.8113,13.1254,12.5982,13.0392,3664845.5355668,0
+SCHW.US,D,20011112,000000,12.942,12.942,12.4198,12.7855,4021182.7422151,0
+SCHW.US,D,20011113,000000,13.4981,13.7646,13.1929,13.6537,7726151.4918687,0
+SCHW.US,D,20011114,000000,13.7983,13.9728,13.1086,13.4187,7781602.9361437,0
+SCHW.US,D,20011115,000000,13.0293,13.3246,12.8113,13.0293,5326880.3585066,0
+SCHW.US,D,20011116,000000,12.7666,12.7666,12.3356,12.5079,5548341.0460978,0
+SCHW.US,D,20011119,000000,12.724,13.0482,12.5982,12.8816,3563859.429736,0
+SCHW.US,D,20011120,000000,12.8816,12.8816,12.4198,12.5079,3031020.0388378,0
+SCHW.US,D,20011121,000000,12.5001,12.5001,11.96,12.1611,3721448.2872371,0
+SCHW.US,D,20011123,000000,12.2058,12.4922,12.1701,12.4922,1691089.9469122,0
+SCHW.US,D,20011126,000000,12.402,13.0194,12.402,12.951,4344094.7001498,0
+SCHW.US,D,20011127,000000,12.8965,13.289,12.7766,13.1086,4344555.8285282,0
+SCHW.US,D,20011128,000000,13.1086,13.1086,12.3624,12.4198,4095314.4264656,0
+SCHW.US,D,20011129,000000,12.2909,13.3771,12.1434,12.402,3310812.9617767,0
+SCHW.US,D,20011130,000000,12.4645,12.6646,12.2552,12.3851,2703846.9317961,0
+SCHW.US,D,20011203,000000,12.2483,12.2552,11.7796,11.9511,3105150.7140548,0
+SCHW.US,D,20011204,000000,12.1611,12.3781,11.9878,12.3781,3464829.8401542,0
+SCHW.US,D,20011205,000000,12.3257,13.5843,12.3009,13.3583,7353904.8516496,0
+SCHW.US,D,20011206,000000,13.2354,13.7141,13.1929,13.6626,6267595.3678306,0
+SCHW.US,D,20011207,000000,13.4534,13.9064,13.401,13.4714,5160760.1214888,0
+SCHW.US,D,20011210,000000,13.279,13.5407,13.1493,13.4187,2947210.7128433,0
+SCHW.US,D,20011211,000000,13.4187,13.8252,13.3326,13.6724,4979188.5521776,0
+SCHW.US,D,20011212,000000,13.7558,13.7558,12.9599,13.279,3931611.8340749,0
+SCHW.US,D,20011213,000000,13.279,14.0659,12.9926,13.506,8469844.6086217,0
+SCHW.US,D,20011214,000000,13.5843,13.8905,13.3157,13.4456,5485624.5595376,0
+SCHW.US,D,20011217,000000,13.1581,13.3771,12.9837,13.1086,4449349.0183229,0
+SCHW.US,D,20011218,000000,13.2107,13.3405,12.9926,13.1929,3508061.886919,0
+SCHW.US,D,20011219,000000,12.6893,13.6724,12.6893,13.6021,7870140.5938253,0
+SCHW.US,D,20011220,000000,13.5843,13.8905,13.1929,13.1929,4167600.588169,0
+SCHW.US,D,20011221,000000,13.4891,13.4981,13.2354,13.4098,6525825.2416537,0
+SCHW.US,D,20011224,000000,13.1929,13.3583,13.1929,13.2513,1160441.1680696,0
+SCHW.US,D,20011226,000000,13.1929,13.5585,13.167,13.3326,2162710.257188,0
+SCHW.US,D,20011227,000000,13.2612,13.7646,13.2612,13.5843,3109527.9020315,0
+SCHW.US,D,20011228,000000,13.6982,13.731,13.3771,13.5763,2971768.5738343,0
+SCHW.US,D,20011231,000000,13.2354,13.6626,13.1493,13.3405,4391128.7857104,0
+SCHW.US,D,20020102,000000,13.2969,13.4187,13.0293,13.4187,3303552.9646598,0
+SCHW.US,D,20020103,000000,13.5407,14.6506,13.4714,14.5376,7556457.25766,0
+SCHW.US,D,20020104,000000,15.2691,16.386,15.1403,15.607,14075825.692983,0
+SCHW.US,D,20020107,000000,15.5098,15.607,14.6764,14.952,6568480.1211704,0
+SCHW.US,D,20020108,000000,14.8766,15.0134,14.5713,14.6933,3374447.6689589,0
+SCHW.US,D,20020109,000000,14.6933,15.2511,14.6764,14.8509,3814257.1843623,0
+SCHW.US,D,20020110,000000,14.6606,14.9193,14.2086,14.3573,5619817.9628133,0
+SCHW.US,D,20020111,000000,14.5376,14.6506,14.4495,14.6179,3406959.7422185,0
+SCHW.US,D,20020114,000000,14.3662,14.4495,13.6279,13.8162,5782134.1429678,0
+SCHW.US,D,20020115,000000,13.7983,14.0184,13.619,13.8072,4408881.7237611,0
+SCHW.US,D,20020116,000000,13.6724,13.7051,12.951,12.9679,4853759.6151922,0
+SCHW.US,D,20020117,000000,13.1929,13.4098,13.1493,13.385,4284493.1004695,0
+SCHW.US,D,20020118,000000,13.065,13.1581,12.7666,12.8301,4317119.1945316,0
+SCHW.US,D,20020122,000000,13.0917,13.1185,12.058,12.1781,6765727.0282453,0
+SCHW.US,D,20020123,000000,12.2642,12.3781,11.7885,11.9441,8292652.2453547,0
+SCHW.US,D,20020124,000000,12.1611,12.7072,11.9441,11.9511,4878890.6072968,0
+SCHW.US,D,20020125,000000,12.0749,12.5079,11.9511,12.3356,4315967.8871361,0
+SCHW.US,D,20020128,000000,12.3624,12.6825,12.1701,12.3187,3791080.6904392,0
+SCHW.US,D,20020129,000000,12.3931,12.4645,11.1295,11.2166,11701109.393511,0
+SCHW.US,D,20020130,000000,11.6428,11.6924,10.9115,11.6844,10235513.241692,0
+SCHW.US,D,20020131,000000,11.8994,12.4366,11.6924,12.3931,6649637.7067307,0
+SCHW.US,D,20020201,000000,12.1611,12.4645,11.9351,12.2415,3138582.0169702,0
+SCHW.US,D,20020204,000000,11.9878,12.1521,11.3713,11.4763,4766953.459255,0
+SCHW.US,D,20020205,000000,11.5556,11.8916,11.2166,11.5636,4442890.1939248,0
+SCHW.US,D,20020206,000000,11.5556,11.9511,11.2246,11.9511,6070921.5918692,0
+SCHW.US,D,20020207,000000,11.8598,12.3851,11.5983,11.9263,5809342.7353594,0
+SCHW.US,D,20020208,000000,11.9956,12.4288,11.96,12.2147,3637522.9223728,0
+SCHW.US,D,20020211,000000,12.3444,12.5001,12.1274,12.4742,2598249.5421816,0
+SCHW.US,D,20020212,000000,12.4198,12.4555,12.1126,12.2147,2556400.8805521,0
+SCHW.US,D,20020213,000000,12.402,12.8212,12.2642,12.7945,5425333.7898739,0
+SCHW.US,D,20020214,000000,12.9332,12.942,12.5348,12.942,5973505.4470948,0
+SCHW.US,D,20020215,000000,12.8876,12.8876,12.0392,12.0848,5270627.741513,0
+SCHW.US,D,20020219,000000,12.0937,12.0937,11.2613,11.3881,7555305.9502646,0
+SCHW.US,D,20020220,000000,11.5556,12.0392,10.7906,12.0392,6900150.4911932,0
+SCHW.US,D,20020221,000000,11.9084,12.2552,11.5031,11.6577,5467986.6513233,0
+SCHW.US,D,20020222,000000,11.5714,11.8242,10.9907,11.395,7429762.9924765,0
+SCHW.US,D,20020225,000000,10.5744,11.5279,10.5744,11.5279,8097716.0253398,0
+SCHW.US,D,20020226,000000,11.4416,11.5983,11.0096,11.3881,5219781.5268199,0
+SCHW.US,D,20020227,000000,11.395,11.7191,11.2336,11.3197,3999056.6523221,0
+SCHW.US,D,20020228,000000,11.3108,11.6487,11.2246,11.2613,3939801.1511841,0
+SCHW.US,D,20020301,000000,11.2781,11.8242,11.1374,11.8242,4412915.8402966,0
+SCHW.US,D,20020304,000000,11.8994,12.724,11.8757,12.6478,6712698.2737657,0
+SCHW.US,D,20020305,000000,12.6478,13.2017,12.5159,13.174,7250149.9574814,0
+SCHW.US,D,20020306,000000,12.9679,13.2354,12.8658,13.2107,4465715.5441375,0
+SCHW.US,D,20020307,000000,13.4534,13.4624,13.0392,13.2107,5050200.3043802,0
+SCHW.US,D,20020308,000000,13.4624,13.5763,13.2711,13.4277,5289528.9598581,0
+SCHW.US,D,20020311,000000,13.385,13.6377,13.289,13.4802,4035368.7463103,0
+SCHW.US,D,20020312,000000,13.167,13.2969,12.9054,13.167,3855295.5919705,0
+SCHW.US,D,20020313,000000,13.0105,13.0105,12.616,12.7766,4307435.4985857,0
+SCHW.US,D,20020314,000000,12.5159,12.5793,12.2058,12.5348,6433368.4972725,0
+SCHW.US,D,20020315,000000,12.2147,12.3851,12.1037,12.2235,7220637.7412654,0
+SCHW.US,D,20020318,000000,12.3444,12.5793,12.2552,12.5704,4903680.5460276,0
+SCHW.US,D,20020319,000000,12.5793,12.7489,12.3534,12.5079,3203829.1599262,0
+SCHW.US,D,20020320,000000,12.4645,12.4645,11.9174,11.9174,3705887.9793094,0
+SCHW.US,D,20020321,000000,11.9956,12.0749,11.5556,11.9174,4202297.2192824,0
+SCHW.US,D,20020322,000000,11.9511,11.9511,11.5714,11.6746,3437855.3435696,0
+SCHW.US,D,20020325,000000,11.5893,11.6924,11.3029,11.3297,3170630.9437841,0
+SCHW.US,D,20020326,000000,11.2246,11.5556,11.0958,11.2781,5939498.9949986,0
+SCHW.US,D,20020327,000000,11.286,11.4337,11.1612,11.3197,4811451.8432514,0
+SCHW.US,D,20020328,000000,11.0958,11.3881,10.9996,11.3029,3908211.3346812,0
+SCHW.US,D,20020401,000000,11.0264,11.3029,10.9639,11.2246,3486274.8323328,0
+SCHW.US,D,20020402,000000,10.9729,11.0443,10.8084,10.9203,5136549.3680736,0
+SCHW.US,D,20020403,000000,11.0096,11.0096,10.6588,10.7052,4701471.2114583,0
+SCHW.US,D,20020404,000000,10.8371,10.8431,10.4962,10.6002,7235622.9000121,0
+SCHW.US,D,20020405,000000,10.7052,11.0096,10.5924,10.6588,3989483.9500779,0
+SCHW.US,D,20020408,000000,10.4427,10.9559,10.4427,10.8371,4724762.7352176,0
+SCHW.US,D,20020409,000000,10.9115,10.9819,10.4872,10.6002,4760265.584218,0
+SCHW.US,D,20020410,000000,10.6588,10.9203,10.6002,10.9203,4966969.1546676,0
+SCHW.US,D,20020411,000000,10.8925,10.9015,10.409,10.4872,5309933.6383429,0
+SCHW.US,D,20020412,000000,10.5487,10.8371,10.5309,10.7906,3039782.4870605,0
+SCHW.US,D,20020415,000000,10.85,10.9639,10.7489,10.8569,4178893.6927878,0
+SCHW.US,D,20020416,000000,11.0096,11.3881,10.8847,11.286,7105814.7569825,0
+SCHW.US,D,20020417,000000,11.2781,11.3881,11.18,11.2613,7278045.701789,0
+SCHW.US,D,20020418,000000,11.2435,11.294,10.6965,10.7906,6280850.0338663,0
+SCHW.US,D,20020419,000000,10.7906,10.9639,10.6965,10.8084,4572009.1669709,0
+SCHW.US,D,20020422,000000,10.6588,10.6675,10.3594,10.4001,5774176.9035984,0
+SCHW.US,D,20020423,000000,10.3841,10.4258,10.0531,10.0968,6373534.8198527,0
+SCHW.US,D,20020424,000000,10.1404,10.2008,9.75884,9.80147,5704319.4858922,0
+SCHW.US,D,20020425,000000,9.58343,9.87083,9.49918,9.81038,4673918.5385919,0
+SCHW.US,D,20020426,000000,9.62802,9.7856,9.42684,9.5081,6183321.8863567,0
+SCHW.US,D,20020429,000000,9.51703,9.81038,9.42684,9.54181,5652327.008972,0
+SCHW.US,D,20020430,000000,9.62802,9.85398,9.51703,9.83615,6349210.0456349,0
+SCHW.US,D,20020501,000000,9.83615,9.97686,9.54181,9.92236,6324313.1493372,0
+SCHW.US,D,20020502,000000,9.92236,9.92236,9.44567,9.62802,4796003.538059,0
+SCHW.US,D,20020503,000000,9.49918,9.5081,9.15064,9.23825,5875168.0545973,0
+SCHW.US,D,20020506,000000,9.07136,9.14231,8.54421,8.6569,5331146.5527818,0
+SCHW.US,D,20020507,000000,8.62211,8.78811,8.29279,8.50972,10243128.418654,0
+SCHW.US,D,20020508,000000,9.24706,9.80147,9.0985,9.72316,11949428.538817,0
+SCHW.US,D,20020509,000000,9.5081,9.72316,9.4199,9.59333,5494389.0258277,0
+SCHW.US,D,20020510,000000,9.55172,9.67064,9.34191,9.46351,4536499.254735,0
+SCHW.US,D,20020513,000000,9.4199,10.0284,9.24706,9.9065,5636990.7065147,0
+SCHW.US,D,20020514,000000,10.2425,10.4783,10.1741,10.4258,6713966.6290646,0
+SCHW.US,D,20020515,000000,10.3921,10.7806,10.2008,10.5309,6101351.0196738,0
+SCHW.US,D,20020516,000000,10.6161,10.732,10.4962,10.6081,5098851.870883,0
+SCHW.US,D,20020517,000000,10.6965,10.8925,10.6251,10.8668,4637260.3460615,0
+SCHW.US,D,20020520,000000,10.8173,10.8173,10.4001,10.4685,3121630.2516382,0
+SCHW.US,D,20020521,000000,10.6675,10.7559,10.183,10.2791,2949978.4921471,0
+SCHW.US,D,20020522,000000,10.2524,10.3684,10.0284,10.2425,3448458.2691713,0
+SCHW.US,D,20020523,000000,10.2008,10.4783,10.1563,10.4427,2771058.6632701,0
+SCHW.US,D,20020524,000000,10.4427,10.4427,10.288,10.3594,2280526.0352788,0
+SCHW.US,D,20020528,000000,11.1374,11.1453,10.5397,10.6002,7726500.6175118,0
+SCHW.US,D,20020529,000000,10.5567,10.7489,10.4505,10.4962,3607668.6437491,0
+SCHW.US,D,20020530,000000,10.4605,10.4872,10.071,10.2167,4467328.9889449,0
+SCHW.US,D,20020531,000000,10.7984,10.8084,10.409,10.4427,7135215.9794969,0
+SCHW.US,D,20020603,000000,10.4685,10.5309,10.0284,10.0383,3646518.4573689,0
+SCHW.US,D,20020604,000000,9.9412,10.2702,9.80147,10.071,3718682.5260005,0
+SCHW.US,D,20020605,000000,10.0106,10.7806,10.0106,10.6965,6426450.5625634,0
+SCHW.US,D,20020606,000000,10.7152,10.732,10.4872,10.6675,5443315.7785633,0
+SCHW.US,D,20020607,000000,10.3237,10.8084,10.2167,10.7984,4775254.7790994,0
+SCHW.US,D,20020610,000000,10.7984,11.1116,10.6408,11.0096,4654093.0454228,0
+SCHW.US,D,20020611,000000,10.9302,11.0521,10.3594,10.3773,5243306.1373527,0
+SCHW.US,D,20020612,000000,10.3773,10.3773,9.61117,9.97686,8250689.5629225,0
+SCHW.US,D,20020613,000000,9.76876,10.2791,9.57847,9.63695,6713043.3632743,0
+SCHW.US,D,20020614,000000,9.4199,9.77667,9.20356,9.72316,7953028.6720969,0
+SCHW.US,D,20020617,000000,9.76876,10.5666,9.76876,10.5229,6754774.9770005,0
+SCHW.US,D,20020618,000000,10.5844,10.7984,10.3921,10.7152,5569323.9008644,0
+SCHW.US,D,20020619,000000,10.5844,10.6498,10.2791,10.3684,4293256.5577259,0
+SCHW.US,D,20020620,000000,10.3684,10.4872,10.1641,10.2524,4349515.2289215,0
+SCHW.US,D,20020621,000000,9.76876,10.409,9.76876,9.88075,6568253.0885989,0
+SCHW.US,D,20020624,000000,9.88966,10.3684,9.49918,10.0879,6296066.2613191,0
+SCHW.US,D,20020625,000000,10.2791,10.8431,9.72316,9.76876,4775137.7311959,0
+SCHW.US,D,20020626,000000,9.56063,9.89659,9.45558,9.76876,5711470.5073749,0
+SCHW.US,D,20020627,000000,10.2008,10.2425,9.65478,10.1563,4031674.6741151,0
+SCHW.US,D,20020628,000000,10.0531,10.3773,9.67857,9.67857,6048318.2290596,0
+SCHW.US,D,20020701,000000,9.74993,10.071,9.5081,9.5081,4271580.4968414,0
+SCHW.US,D,20020702,000000,9.5081,9.64587,9.25569,9.25569,6361200.3925063,0
+SCHW.US,D,20020703,000000,9.25569,9.4199,8.86532,9.33497,5218287.1479833,0
+SCHW.US,D,20020705,000000,9.5081,10.071,9.46351,9.96695,4140503.9985128,0
+SCHW.US,D,20020708,000000,10.0284,10.2702,9.59333,9.67857,3771832.3645181,0
+SCHW.US,D,20020709,000000,9.55172,9.67064,9.1335,9.24706,5518367.7015034,0
+SCHW.US,D,20020710,000000,9.33497,9.41089,8.9004,8.9433,4916821.1912608,0
+SCHW.US,D,20020711,000000,8.81457,9.33497,8.66581,9.1768,5807611.2336148,0
+SCHW.US,D,20020712,000000,9.08969,9.37502,9.02963,9.24706,4952904.2346102,0
+SCHW.US,D,20020715,000000,9.07136,9.42684,8.78019,9.31763,6903377.3808083,0
+SCHW.US,D,20020716,000000,9.07136,9.29394,8.83925,9.04677,5095971.0798102,0
+SCHW.US,D,20020717,000000,9.16898,9.5081,8.85698,9.11556,7288770.7204624,0
+SCHW.US,D,20020718,000000,9.02963,9.22853,8.86532,8.98681,5263708.79777,0
+SCHW.US,D,20020719,000000,8.9004,8.98681,8.67394,8.89129,6353480.2760447,0
+SCHW.US,D,20020722,000000,8.63965,8.81457,8.24056,8.29279,6654825.1487291,0
+SCHW.US,D,20020723,000000,8.27543,8.27543,7.58161,7.58161,9218952.1999446,0
+SCHW.US,D,20020724,000000,7.58161,8.11946,6.95666,8.11946,10453515.970962,0
+SCHW.US,D,20020725,000000,7.98913,8.37921,7.50332,7.78101,6620931.7084017,0
+SCHW.US,D,20020726,000000,7.69399,7.83304,7.56378,7.75485,6243958.7545627,0
+SCHW.US,D,20020729,000000,7.99794,8.43133,7.69399,8.42282,9362482.1915903,0
+SCHW.US,D,20020730,000000,8.3358,8.37921,7.88526,8.05791,7334076.3313794,0
+SCHW.US,D,20020731,000000,8.05791,8.05791,7.39025,7.7374,8188781.3123167,0
+SCHW.US,D,20020801,000000,7.7374,7.7374,7.04347,7.18241,9440754.9499434,0
+SCHW.US,D,20020802,000000,7.30383,7.30383,6.93029,7.13921,5593764.713952,0
+SCHW.US,D,20020805,000000,7.08699,7.10452,6.63586,6.70582,7079298.3616754,0
+SCHW.US,D,20020806,000000,6.87004,6.99164,6.61841,6.63586,8181753.3929394,0
+SCHW.US,D,20020807,000000,6.72238,6.84427,6.49691,6.7744,5321000.7194238,0
+SCHW.US,D,20020808,000000,6.87004,7.34693,6.7744,7.14743,5380604.3371716,0
+SCHW.US,D,20020809,000000,7.06102,7.52929,7.00878,7.4166,3866017.5835431,0
+SCHW.US,D,20020812,000000,7.18241,7.40798,7.07825,7.32116,2779013.8845723,0
+SCHW.US,D,20020813,000000,7.19095,7.74612,7.07825,7.43414,6462304.5552741,0
+SCHW.US,D,20020814,000000,7.43414,7.77199,7.11264,7.69399,5273850.5949934,0
+SCHW.US,D,20020815,000000,7.6595,7.82411,7.52929,7.69399,4459492.8336136,0
+SCHW.US,D,20020816,000000,7.6163,7.78973,7.53811,7.74612,3178816.2247587,0
+SCHW.US,D,20020819,000000,7.76346,8.31865,7.6595,8.2581,7033186.5328715,0
+SCHW.US,D,20020820,000000,8.04988,8.22352,7.92828,8.00638,4347090.5210587,0
+SCHW.US,D,20020821,000000,8.04988,8.30984,7.71124,8.26642,5979616.1548835,0
+SCHW.US,D,20020822,000000,8.20568,8.6569,8.15394,8.57841,5656707.2240497,0
+SCHW.US,D,20020823,000000,8.37078,8.52668,8.12797,8.20568,3123941.9477319,0
+SCHW.US,D,20020826,000000,8.20568,8.48327,7.97179,8.3014,3130626.7956679,0
+SCHW.US,D,20020827,000000,8.43133,8.46602,8.00638,8.18001,3042091.1560535,0
+SCHW.US,D,20020828,000000,8.18001,8.18001,7.68547,7.84176,3755691.8622413,0
+SCHW.US,D,20020829,000000,7.55515,8.1365,7.52929,7.9371,4592068.7559471,0
+SCHW.US,D,20020830,000000,7.85018,8.27543,7.78973,7.94593,4273196.9687497,0
+SCHW.US,D,20020903,000000,7.70282,7.91986,7.37329,7.4166,4767874.7069781,0
+SCHW.US,D,20020904,000000,7.57289,8.03254,7.44267,8.03254,5431557.5094315,0
+SCHW.US,D,20020905,000000,7.96316,7.96316,7.59003,7.75485,4849146.3133411,0
+SCHW.US,D,20020906,000000,7.83304,8.39695,7.82411,8.06712,5470293.3022488,0
+SCHW.US,D,20020909,000000,7.91986,8.7447,7.86763,8.48327,6476947.6516132,0
+SCHW.US,D,20020910,000000,8.6569,8.9004,8.52668,8.72697,6329153.4837596,0
+SCHW.US,D,20020911,000000,9.12527,9.12527,8.6569,8.67394,5656819.226785,0
+SCHW.US,D,20020912,000000,8.53549,8.6569,8.10161,8.18001,7596572.3994779,0
+SCHW.US,D,20020913,000000,8.1365,8.66581,8.05791,8.66581,6273930.0810898,0
+SCHW.US,D,20020916,000000,8.58753,8.66581,8.30984,8.4577,4407269.2879872,0
+SCHW.US,D,20020917,000000,8.64887,8.67394,7.91986,7.9371,5157184.1062307,0
+SCHW.US,D,20020918,000000,7.78973,8.17108,7.68547,7.85018,4344783.8701332,0
+SCHW.US,D,20020919,000000,7.63354,7.72888,7.4166,7.48607,4567397.8831871,0
+SCHW.US,D,20020920,000000,7.48607,7.94593,7.36428,7.83304,7055322.7131008,0
+SCHW.US,D,20020923,000000,7.72888,7.78973,7.4166,7.78973,4446464.1911155,0
+SCHW.US,D,20020924,000000,7.57289,7.82411,7.35594,7.48607,4072030.9749754,0
+SCHW.US,D,20020925,000000,7.70282,8.18001,7.55515,7.78973,5344978.3860658,0
+SCHW.US,D,20020926,000000,7.94593,8.3014,7.85891,8.20568,4439087.1460952,0
+SCHW.US,D,20020927,000000,8.20568,8.30984,7.74612,7.74612,4063836.6126979,0
+SCHW.US,D,20020930,000000,7.52929,7.78973,7.21729,7.52929,7430916.3179393,0
+SCHW.US,D,20021001,000000,7.68547,7.91103,7.44267,7.77199,4949678.3540289,0
+SCHW.US,D,20021002,000000,7.84176,7.91103,7.48607,7.63354,3666001.8881305,0
+SCHW.US,D,20021003,000000,7.50332,7.62462,7.0956,7.11264,5384525.4419382,0
+SCHW.US,D,20021004,000000,7.11264,7.11264,6.54051,6.7744,10297540.558269,0
+SCHW.US,D,20021007,000000,6.76608,6.83555,6.24568,6.27997,6632118.8644871,0
+SCHW.US,D,20021008,000000,6.40166,7.02623,6.34944,6.80929,4973075.8263216,0
+SCHW.US,D,20021009,000000,6.7744,6.92227,6.55786,6.80057,4465837.6372092,0
+SCHW.US,D,20021010,000000,6.70582,7.07825,6.67887,6.91364,6379189.4444311,0
+SCHW.US,D,20021011,000000,7.0956,7.6595,7.03455,7.6595,5738786.0573333,0
+SCHW.US,D,20021014,000000,7.6163,7.85018,7.35594,7.67675,3278537.0023913,0
+SCHW.US,D,20021015,000000,8.30984,8.52668,8.24056,8.47504,6570558.7304908,0
+SCHW.US,D,20021016,000000,8.30984,8.31865,7.58161,7.72888,7383187.0081933,0
+SCHW.US,D,20021017,000000,8.0149,8.30984,8.0149,8.18001,6080144.1594367,0
+SCHW.US,D,20021018,000000,8.1365,8.14502,7.87595,7.94593,5060809.2841838,0
+SCHW.US,D,20021021,000000,7.90222,8.21459,7.74612,8.18832,6041291.318716,0
+SCHW.US,D,20021022,000000,8.19745,8.19745,7.63354,7.95404,4970886.2232995,0
+SCHW.US,D,20021023,000000,7.95404,8.10161,7.72888,8.06712,3708771.7974832,0
+SCHW.US,D,20021024,000000,8.09309,8.2581,7.96316,8.00638,4075023.7687834,0
+SCHW.US,D,20021025,000000,7.98913,8.28357,7.97179,8.26642,3549452.4472712,0
+SCHW.US,D,20021028,000000,8.39695,8.54421,8.17108,8.28357,4289683.5695687,0
+SCHW.US,D,20021029,000000,8.11024,8.24929,7.8156,8.04988,3529507.8881313,0
+SCHW.US,D,20021030,000000,8.22352,8.22352,7.91986,8.20568,3478318.6019969,0
+SCHW.US,D,20021031,000000,8.1365,8.22352,7.91986,7.94593,3579767.8542733,0
+SCHW.US,D,20021101,000000,7.89349,8.36206,7.74612,8.30984,4596565.0098946,0
+SCHW.US,D,20021104,000000,8.43985,8.57028,8.29279,8.29279,6560520.8637335,0
+SCHW.US,D,20021105,000000,7.90222,8.42282,7.90222,8.40536,3682138.3542726,0
+SCHW.US,D,20021106,000000,8.50972,8.66581,8.37921,8.6569,5151306.4852153,0
+SCHW.US,D,20021107,000000,8.53549,8.57841,8.37078,8.50972,4406580.1180038,0
+SCHW.US,D,20021108,000000,8.47504,8.67394,8.3358,8.414,3133966.6970518,0
+SCHW.US,D,20021111,000000,8.31865,8.37078,8.11946,8.19745,4210136.4017148,0
+SCHW.US,D,20021112,000000,8.36206,8.62211,8.18832,8.44858,4123675.3352861,0
+SCHW.US,D,20021113,000000,8.40536,8.55293,8.23163,8.34462,4118600.9050568,0
+SCHW.US,D,20021114,000000,8.70932,9.53486,8.66581,9.5081,11814320.951054,0
+SCHW.US,D,20021115,000000,9.42684,10.0383,9.30296,9.95999,9206732.8024345,0
+SCHW.US,D,20021118,000000,9.75884,10.0026,9.73209,9.79353,6271283.385824,0
+SCHW.US,D,20021119,000000,9.64587,9.68749,9.4199,9.53486,5511220.7161553,0
+SCHW.US,D,20021120,000000,9.68749,9.97686,9.5081,9.91345,9347376.9578391,0
+SCHW.US,D,20021121,000000,9.96695,10.288,9.95999,10.0879,8500278.0725609,0
+SCHW.US,D,20021122,000000,10.0879,10.2167,9.92236,10.183,5312243.3163694,0
+SCHW.US,D,20021125,000000,10.183,10.4001,10.08,10.183,4942297.2728739,0
+SCHW.US,D,20021126,000000,10.0968,10.1137,9.63695,9.64587,5909177.5337945,0
+SCHW.US,D,20021127,000000,9.66272,10.0383,9.66272,10.0204,4766374.2739395,0
+SCHW.US,D,20021129,000000,10.0531,10.0879,9.93129,10.0026,1787350.7481565,0
+SCHW.US,D,20021202,000000,9.9412,10.2524,9.74993,10.0879,5448506.2476626,0
+SCHW.US,D,20021203,000000,10.0531,10.08,9.77667,9.81038,3262622.5236523,0
+SCHW.US,D,20021204,000000,9.55172,9.72316,9.53486,9.62802,5012619.855093,0
+SCHW.US,D,20021205,000000,9.61811,9.66272,9.14231,9.25569,4585268.8781749,0
+SCHW.US,D,20021206,000000,9.0554,9.741,9.0554,9.51703,4380983.9613862,0
+SCHW.US,D,20021209,000000,9.52495,9.52495,8.96838,9.03825,4190075.803705,0
+SCHW.US,D,20021210,000000,9.00277,9.33497,8.9433,9.30296,2417141.1193162,0
+SCHW.US,D,20021211,000000,9.27462,9.42684,9.12527,9.34191,3365802.2686395,0
+SCHW.US,D,20021212,000000,9.35846,9.88075,9.35846,9.55172,5077065.8253304,0
+SCHW.US,D,20021213,000000,9.56063,9.60127,9.28413,9.28413,3491115.1667552,0
+SCHW.US,D,20021216,000000,9.64587,9.89659,9.18621,9.89659,4240685.9045238,0
+SCHW.US,D,20021217,000000,9.89659,10.1563,9.81038,9.88075,4466755.8578314,0
+SCHW.US,D,20021218,000000,9.82029,9.92236,9.56955,9.62802,3897145.2626338,0
+SCHW.US,D,20021219,000000,9.4199,9.84506,9.22853,9.32635,5153844.2048468,0
+SCHW.US,D,20021220,000000,9.44567,9.91345,9.43676,9.88075,6804808.9196047,0
+SCHW.US,D,20021223,000000,9.66272,10.0106,9.61811,9.96695,4354239.5244741,0
+SCHW.US,D,20021224,000000,9.70532,9.92236,9.66272,9.69541,1602319.202457,0
+SCHW.US,D,20021226,000000,9.69541,10.0026,9.67857,9.73209,2507290.2037382,0
+SCHW.US,D,20021227,000000,9.64587,9.72316,9.32635,9.34191,3359348.4894096,0
+SCHW.US,D,20021230,000000,9.31763,9.43676,9.22853,9.35072,3587955.1533151,0
+SCHW.US,D,20021231,000000,9.34191,9.61811,9.23825,9.40296,3566163.0535607,0
+SCHW.US,D,20030102,000000,9.47243,9.98583,9.46351,9.95015,4634492.5667576,0
+SCHW.US,D,20030103,000000,10.0106,10.2167,9.89659,10.2167,5433868.1964917,0
+SCHW.US,D,20030106,000000,10.183,10.732,10.183,10.6348,7621708.4367507,0
+SCHW.US,D,20030107,000000,10.6081,10.6348,10.4258,10.4328,5503261.4587185,0
+SCHW.US,D,20030108,000000,10.3148,10.3237,9.88966,9.96695,6725031.6920784,0
+SCHW.US,D,20030109,000000,10.1404,10.5309,10.1324,10.4783,5316505.4745099,0
+SCHW.US,D,20030110,000000,10.4685,10.6081,10.2246,10.5567,4001931.3891931,0
+SCHW.US,D,20030113,000000,10.6408,10.7647,10.3148,10.3148,3446963.8903346,0
+SCHW.US,D,20030114,000000,10.3148,10.7906,10.2246,10.7242,5914710.0653014,0
+SCHW.US,D,20030115,000000,10.7806,10.7806,10.4505,10.5229,4175204.6657607,0
+SCHW.US,D,20030116,000000,10.5567,10.7806,10.4328,10.5051,4900451.6383452,0
+SCHW.US,D,20030117,000000,10.0968,10.3773,9.96695,10.1741,5352587.5088258,0
+SCHW.US,D,20030121,000000,10.0531,10.0631,9.06194,9.08007,10714633.699094,0
+SCHW.US,D,20030122,000000,9.01228,9.01228,8.23163,8.24056,14533385.119336,0
+SCHW.US,D,20030123,000000,8.42282,8.57028,8.18001,8.4577,6736793.9973448,0
+SCHW.US,D,20030124,000000,8.3358,8.37921,8.11024,8.21459,5431096.3810532,0
+SCHW.US,D,20030127,000000,8.18832,8.3358,8.02371,8.24056,5793894.4301669,0
+SCHW.US,D,20030128,000000,8.24929,8.44858,8.14502,8.28357,4615011.1540633,0
+SCHW.US,D,20030129,000000,8.23163,8.32757,8.04988,8.2581,4261668.7592904,0
+SCHW.US,D,20030130,000000,8.17108,8.24056,7.72016,7.91986,7138903.9974904,0
+SCHW.US,D,20030131,000000,7.79815,8.05791,7.78973,7.98913,5037522.8055926,0
+SCHW.US,D,20030203,000000,7.98913,8.08447,7.88526,8.03254,3937608.5210611,0
+SCHW.US,D,20030204,000000,7.8156,7.83304,7.57289,7.6595,6594764.4387377,0
+SCHW.US,D,20030205,000000,7.65088,7.9371,7.53811,7.64167,4970083.0325136,0
+SCHW.US,D,20030206,000000,7.70282,7.7374,7.27776,7.59003,7110197.9991612,0
+SCHW.US,D,20030207,000000,7.67675,7.71124,7.23445,7.28667,5196728.1350021,0
+SCHW.US,D,20030210,000000,7.28667,7.37329,7.0956,7.32116,6145158.2156195,0
+SCHW.US,D,20030211,000000,7.2952,7.43414,6.9743,7.06102,7381456.5154823,0
+SCHW.US,D,20030212,000000,7.00878,7.08699,6.73119,6.80929,9739228.1128579,0
+SCHW.US,D,20030213,000000,6.86132,6.8963,6.63586,6.73119,9056863.0523614,0
+SCHW.US,D,20030214,000000,6.73119,7.11264,6.72238,7.10452,6618861.1713504,0
+SCHW.US,D,20030218,000000,7.10452,7.46,7.10452,7.21729,4820673.4017853,0
+SCHW.US,D,20030219,000000,7.19936,7.23445,7.04347,7.0956,2983519.7797305,0
+SCHW.US,D,20030220,000000,7.13921,7.21729,6.91364,6.94823,4992684.3772559,0
+SCHW.US,D,20030221,000000,6.50583,7.0956,6.08929,7.00017,5406430.5534615,0
+SCHW.US,D,20030224,000000,7.02623,7.02623,6.60116,6.66191,8482407.0775732,0
+SCHW.US,D,20030225,000000,6.52298,6.79224,6.34944,6.73119,6788902.5131349,0
+SCHW.US,D,20030226,000000,6.80929,6.80929,6.47977,6.54051,4427562.9727704,0
+SCHW.US,D,20030227,000000,6.62703,6.82663,6.54904,6.72238,4388480.0723773,0
+SCHW.US,D,20030228,000000,6.78333,6.87855,6.69681,6.8526,4581810.9198538,0
+SCHW.US,D,20030303,000000,6.92227,6.9743,6.55786,6.68798,5809454.7380946,0
+SCHW.US,D,20030304,000000,6.76608,6.76608,6.30624,6.3321,7437942.2192493,0
+SCHW.US,D,20030305,000000,6.36708,6.4536,6.23705,6.41902,6370885.0974858,0
+SCHW.US,D,20030306,000000,6.3321,6.4536,6.21952,6.23705,4391590.9231224,0
+SCHW.US,D,20030307,000000,6.15886,6.41029,6.09811,6.19375,4707697.9581168,0
+SCHW.US,D,20030310,000000,6.19375,6.20188,5.89881,5.94173,5856953.9881683,0
+SCHW.US,D,20030311,000000,5.98503,6.02894,5.68157,5.6903,5306818.7514631,0
+SCHW.US,D,20030312,000000,5.6903,5.82091,5.42143,5.82091,7567063.2103627,0
+SCHW.US,D,20030313,000000,5.96819,6.17621,5.56028,6.17621,9317749.7117869,0
+SCHW.US,D,20030314,000000,6.19375,6.20188,5.66444,5.78543,10114008.436574,0
+SCHW.US,D,20030317,000000,5.84638,6.51435,5.75115,6.49691,12026553.016875,0
+SCHW.US,D,20030318,000000,6.67887,6.72238,6.43635,6.70582,7407165.6838688,0
+SCHW.US,D,20030319,000000,6.80057,6.84427,6.47977,6.63586,6513375.7844712,0
+SCHW.US,D,20030320,000000,6.62703,6.96527,6.46252,6.76608,6218712.7326218,0
+SCHW.US,D,20030321,000000,7.02623,7.06963,6.86132,7.01741,6529053.1403023,0
+SCHW.US,D,20030324,000000,6.73119,6.80929,6.60116,6.67034,4166675.3043114,0
+SCHW.US,D,20030325,000000,6.62703,6.82663,6.60116,6.6531,5523211.0630267,0
+SCHW.US,D,20030326,000000,6.575,6.81791,6.52298,6.68798,3358541.2624891,0
+SCHW.US,D,20030327,000000,6.68798,6.80929,6.55786,6.70582,3989831.0576537,0
+SCHW.US,D,20030328,000000,6.54904,6.72238,6.47075,6.48828,3264350.998296,0
+SCHW.US,D,20030331,000000,6.28919,6.37541,6.15004,6.26292,4201953.1388075,0
+SCHW.US,D,20030401,000000,6.3321,6.64458,6.24568,6.60989,4962008.7452406,0
+SCHW.US,D,20030402,000000,6.8963,6.96527,6.74893,6.80929,5979155.0265051,0
+SCHW.US,D,20030403,000000,6.80929,6.9396,6.75706,6.87004,3514287.6245438,0
+SCHW.US,D,20030404,000000,6.8963,6.99164,6.80929,6.96527,4526360.4846126,0
+SCHW.US,D,20030407,000000,7.20858,7.46,7.12157,7.19936,7471951.6984464,0
+SCHW.US,D,20030408,000000,7.14743,7.19936,6.88739,6.94823,4039057.7733374,0
+SCHW.US,D,20030409,000000,6.94823,7.14743,6.73119,6.75706,4880159.9716294,0
+SCHW.US,D,20030410,000000,6.79224,6.96527,6.73119,6.96527,2772209.9706655,0
+SCHW.US,D,20030411,000000,7.02623,7.14743,6.81791,6.91364,2836421.8450959,0
+SCHW.US,D,20030414,000000,6.90462,7.37329,6.87855,7.37329,3839502.1972696,0
+SCHW.US,D,20030415,000000,7.28667,7.43414,7.12157,7.38211,4807879.8641279,0
+SCHW.US,D,20030416,000000,7.54662,7.59003,7.26883,7.27776,5537625.1087272,0
+SCHW.US,D,20030417,000000,7.32959,7.50332,7.28667,7.48607,3625881.7011444,0
+SCHW.US,D,20030421,000000,7.58161,7.59003,7.39025,7.49479,2986867.7533836,0
+SCHW.US,D,20030422,000000,7.58161,7.92828,7.32959,7.91103,6551415.3440694,0
+SCHW.US,D,20030423,000000,7.89349,8.14502,7.79815,8.12797,6240498.7781743,0
+SCHW.US,D,20030424,000000,7.9371,8.04988,7.6163,7.68547,7388371.4230906,0
+SCHW.US,D,20030425,000000,7.76346,7.77199,7.53811,7.59003,4162987.2863179,0
+SCHW.US,D,20030428,000000,7.59846,7.80658,7.54662,7.74612,3303781.0062648,0
+SCHW.US,D,20030429,000000,7.78973,7.9371,7.56378,7.69399,5205720.6428973,0
+SCHW.US,D,20030430,000000,7.60728,7.60728,7.40798,7.48607,6977159.9394156,0
+SCHW.US,D,20030501,000000,7.48607,7.55515,7.23445,7.47706,5042018.0505065,0
+SCHW.US,D,20030502,000000,7.37329,7.9371,7.35594,7.9371,6713966.6290646,0
+SCHW.US,D,20030505,000000,7.91986,8.15394,7.86763,7.95404,5868369.1858588,0
+SCHW.US,D,20030506,000000,7.98031,8.1365,7.85018,7.86763,4586187.098797,0
+SCHW.US,D,20030507,000000,7.80658,8.6569,7.69399,7.85018,4869208.9294182,0
+SCHW.US,D,20030508,000000,7.85018,7.85018,7.46,7.6163,6762272.0970252,0
+SCHW.US,D,20030509,000000,7.62462,7.79815,7.59846,7.70282,4372339.5701005,0
+SCHW.US,D,20030512,000000,7.6163,7.98913,7.56378,7.85018,4698817.4529569,0
+SCHW.US,D,20030513,000000,7.71124,7.98913,7.71124,7.85018,4599562.8488709,0
+SCHW.US,D,20030514,000000,7.8156,7.99794,7.8156,7.89349,3076561.7636292,0
+SCHW.US,D,20030515,000000,7.91986,8.50081,7.91986,8.47504,10161275.608908,0
+SCHW.US,D,20030516,000000,8.414,8.414,8.18832,8.32757,7706667.0520734,0
+SCHW.US,D,20030519,000000,8.19745,8.23163,7.77199,7.80658,6231392.2494767,0
+SCHW.US,D,20030520,000000,7.82411,7.88526,7.40798,7.48607,7759930.9113935,0
+SCHW.US,D,20030521,000000,7.48607,7.62462,7.43414,7.57289,4757729.8826538,0
+SCHW.US,D,20030522,000000,7.52929,7.56378,7.37329,7.46,6673154.2449943,0
+SCHW.US,D,20030523,000000,7.39025,7.51174,7.33841,7.44267,3591414.1206698,0
+SCHW.US,D,20030527,000000,7.40798,7.97179,7.37329,7.97179,9558918.8446438,0
+SCHW.US,D,20030528,000000,7.91986,8.20568,7.90222,8.19745,8701331.0545664,0
+SCHW.US,D,20030529,000000,8.18832,8.36206,8.09309,8.24056,8713899.5777197,0
+SCHW.US,D,20030530,000000,8.16236,8.4577,8.16236,8.414,5780749.7487991,0
+SCHW.US,D,20030602,000000,8.43985,8.7447,8.43985,8.61369,7396096.5847206,0
+SCHW.US,D,20030603,000000,8.57028,8.66581,8.42282,8.60496,4921548.5139144,0
+SCHW.US,D,20030604,000000,8.58753,8.88295,8.57841,8.83112,6127874.4782164,0
+SCHW.US,D,20030605,000000,8.8229,9.0554,8.69238,8.99524,4825166.6286318,0
+SCHW.US,D,20030606,000000,9.22099,9.97686,9.19494,9.40296,13657810.295402,0
+SCHW.US,D,20030609,000000,9.36728,9.39285,9.08969,9.20356,8102321.2549217,0
+SCHW.US,D,20030610,000000,9.20356,9.46351,9.16898,9.4199,6465997.6184357,0
+SCHW.US,D,20030611,000000,9.37502,9.81038,9.30296,9.80147,8058168.9694675,0
+SCHW.US,D,20030612,000000,9.87083,10.0204,9.61117,9.79353,7377193.3483081,0
+SCHW.US,D,20030613,000000,9.82029,10.0968,9.63695,9.69541,5623850.0612815,0
+SCHW.US,D,20030616,000000,9.69541,9.83615,9.60127,9.83615,7723389.7667667,0
+SCHW.US,D,20030617,000000,9.84506,9.96695,9.63695,9.83615,8069811.1997294,0
+SCHW.US,D,20030618,000000,9.84506,9.87083,9.56063,9.57847,6316124.8412616,0
+SCHW.US,D,20030619,000000,9.59333,9.71425,9.22099,9.30296,6354282.457797,0
+SCHW.US,D,20030620,000000,9.41089,9.48135,9.20356,9.39285,8655679.3451073,0
+SCHW.US,D,20030623,000000,9.37502,9.37502,8.95996,9.00277,7036873.5418311,0
+SCHW.US,D,20030624,000000,9.00277,9.30296,8.98681,9.23825,5376918.3372454,0
+SCHW.US,D,20030625,000000,9.24706,9.45558,9.15064,9.15064,4040550.1341068,0
+SCHW.US,D,20030626,000000,9.10683,9.37502,9.10683,9.31763,3747042.4257875,0
+SCHW.US,D,20030627,000000,9.33497,9.35846,8.93489,9.01228,3367181.6176401,0
+SCHW.US,D,20030630,000000,8.98681,9.16044,8.75292,8.75292,5030719.9007195,0
+SCHW.US,D,20030701,000000,8.70932,9.0985,8.57841,9.01228,5791128.6689303,0
+SCHW.US,D,20030702,000000,9.1335,9.34191,9.08969,9.3108,4412340.6911158,0
+SCHW.US,D,20030703,000000,9.3108,9.55172,9.23825,9.32635,3637178.8418979,0
+SCHW.US,D,20030707,000000,9.35072,9.81038,9.35072,9.70532,6112189.0501161,0
+SCHW.US,D,20030708,000000,9.64587,10.192,9.64587,10.1741,6444204.5096475,0
+SCHW.US,D,20030709,000000,10.1037,10.2335,10.0383,10.1641,5992063.5939987,0
+SCHW.US,D,20030710,000000,9.97686,10.0383,9.48135,9.58343,6311975.69489,0
+SCHW.US,D,20030711,000000,9.71425,9.71425,9.44567,9.44567,5976733.3457435,0
+SCHW.US,D,20030714,000000,9.53486,10.2167,9.53486,10.0204,7897690.2395909,0
+SCHW.US,D,20030715,000000,10.0284,10.4872,10.0284,10.2167,9205693.4977743,0
+SCHW.US,D,20030716,000000,10.2335,10.4505,9.98583,10.0631,5012043.6968785,0
+SCHW.US,D,20030717,000000,10.0026,10.0026,9.62802,9.72316,4225581.6798062,0
+SCHW.US,D,20030718,000000,9.97686,10.0631,9.74993,9.95999,4328419.362386,0
+SCHW.US,D,20030721,000000,9.95999,10.1137,9.71425,9.75884,4930425.9919733,0
+SCHW.US,D,20030722,000000,9.84506,9.92236,9.49918,9.80147,5847617.3997982,0
+SCHW.US,D,20030723,000000,9.9412,9.9412,9.27462,9.51703,9777730.8189018,0
+SCHW.US,D,20030724,000000,9.62802,9.71425,9.41089,9.49918,4510330.9760374,0
+SCHW.US,D,20030725,000000,9.49918,9.61117,9.25569,9.54181,4254978.8661861,0
+SCHW.US,D,20030728,000000,9.54181,9.54181,9.27462,9.3108,4858024.8004336,0
+SCHW.US,D,20030729,000000,9.31763,9.40296,9.07136,9.08007,4970427.1129884,0
+SCHW.US,D,20030730,000000,9.10683,9.1335,8.9004,8.9004,8902958.1767191,0
+SCHW.US,D,20030731,000000,9.02101,9.30296,8.95173,9.02963,6375612.4201394,0
+SCHW.US,D,20030801,000000,9.10683,9.10683,8.66581,8.68335,6884012.0069837,0
+SCHW.US,D,20030804,000000,8.71745,8.95173,8.37078,8.93489,8937201.7517235,0
+SCHW.US,D,20030805,000000,8.91753,9.04677,8.7447,8.80585,6565252.2225217,0
+SCHW.US,D,20030806,000000,8.78019,8.84747,8.64887,8.76244,4807415.7086485,0
+SCHW.US,D,20030807,000000,8.71745,8.93489,8.67394,8.9004,3581037.2186059,0
+SCHW.US,D,20030808,000000,8.93489,8.9778,8.80585,8.87453,3873627.7153366,0
+SCHW.US,D,20030811,000000,8.87453,8.9778,8.78811,8.89129,2819013.9965538,0
+SCHW.US,D,20030812,000000,8.90802,9.33497,8.9004,9.32635,6611938.1914728,0
+SCHW.US,D,20030813,000000,9.32635,9.38492,9.14231,9.28413,6550266.0547414,0
+SCHW.US,D,20030814,000000,9.2658,9.57847,9.1768,9.51703,6837781.1122091,0
+SCHW.US,D,20030815,000000,9.51703,9.51703,9.40296,9.45558,1604509.8145127,0
+SCHW.US,D,20030818,000000,9.47243,9.48135,9.34191,9.36728,3678801.4799897,0
+SCHW.US,D,20030819,000000,9.41089,9.45558,9.28413,9.39285,6800892.8600063,0
+SCHW.US,D,20030820,000000,9.39285,9.63695,9.30296,9.61117,6159801.3119586,0
+SCHW.US,D,20030821,000000,9.61117,9.67064,9.36728,9.49027,5527590.2690708,0
+SCHW.US,D,20030822,000000,9.53486,9.67064,9.4199,9.49918,4801306.0098935,0
+SCHW.US,D,20030825,000000,9.49918,9.49918,9.36728,9.41089,2691048.3489705,0
+SCHW.US,D,20030826,000000,9.36728,9.54181,9.24706,9.4199,4066145.2816908,0
+SCHW.US,D,20030827,000000,9.4199,9.44567,9.32635,9.35072,2962540.9610986,0
+SCHW.US,D,20030828,000000,9.36728,9.45558,9.2658,9.4199,4097042.9011092,0
+SCHW.US,D,20030829,000000,9.49918,9.56955,9.36728,9.4199,3633143.7163287,0
+SCHW.US,D,20030902,000000,9.4199,9.7856,9.3108,9.77667,5205490.5832248,0
+SCHW.US,D,20030903,000000,9.79353,9.99371,9.73209,9.84506,6951563.782798,0
+SCHW.US,D,20030904,000000,9.7856,9.96695,9.75884,9.9065,5602525.1441074,0
+SCHW.US,D,20030905,000000,9.7856,9.87083,9.54181,9.67064,7023501.827892,0
+SCHW.US,D,20030908,000000,9.65478,9.9412,9.64587,9.88075,5845771.877251,0
+SCHW.US,D,20030909,000000,9.84506,10.0968,9.84506,9.99371,4066264.3476615,0
+SCHW.US,D,20030910,000000,9.91345,10.0284,9.65478,9.71425,4091740.4292747,0
+SCHW.US,D,20030911,000000,9.65478,9.89659,9.65478,9.83615,2940639.8857099,0
+SCHW.US,D,20030912,000000,9.84506,9.95015,9.71425,9.81038,5146924.2520702,0
+SCHW.US,D,20030915,000000,9.83615,9.99371,9.79353,9.95999,3483044.9156169,0
+SCHW.US,D,20030916,000000,9.97686,10.5397,9.97686,10.4962,9723429.6729887,0
+SCHW.US,D,20030917,000000,10.4962,10.5844,10.297,10.3337,6356708.1746933,0
+SCHW.US,D,20030918,000000,10.4427,11.1027,10.4158,10.9996,9249157.6222787,0
+SCHW.US,D,20030919,000000,10.9996,11.0779,10.7152,10.8847,8230401.9323413,0
+SCHW.US,D,20030922,000000,10.7559,10.8371,10.6002,10.8371,4400926.5024589,0
+SCHW.US,D,20030923,000000,10.8371,11.0601,10.732,11.0443,5005127.7802365,0
+SCHW.US,D,20030924,000000,11.0443,11.1453,10.8173,10.8271,7018317.4129946,0
+SCHW.US,D,20030925,000000,10.9115,11.0601,10.9115,11.0185,9593505.4910893,0
+SCHW.US,D,20030926,000000,10.9729,10.9729,10.6348,10.6588,7706327.0077331,0
+SCHW.US,D,20030929,000000,10.6588,10.7559,10.297,10.4685,10926061.565095,0
+SCHW.US,D,20030930,000000,10.3684,10.4872,10.2088,10.3337,5356625.6614959,0
+SCHW.US,D,20031001,000000,10.2167,10.7906,10.2167,10.7559,5644719.9042792,0
+SCHW.US,D,20031002,000000,10.7906,10.9819,10.7052,10.9472,5028758.3393025,0
+SCHW.US,D,20031003,000000,11.1295,11.2781,10.9639,11.0779,5671926.4786034,0
+SCHW.US,D,20031006,000000,11.1612,11.3792,11.1295,11.2781,4193765.8397656,0
+SCHW.US,D,20031007,000000,11.2781,11.5893,11.1889,11.5279,5741093.7172925,0
+SCHW.US,D,20031008,000000,11.4942,11.519,11.2781,11.3713,3765143.4804476,0
+SCHW.US,D,20031009,000000,11.4942,11.615,11.4337,11.5636,6212949.1324089,0
+SCHW.US,D,20031010,000000,11.5804,11.5893,11.3197,11.3455,5015271.5955272,0
+SCHW.US,D,20031013,000000,11.4506,11.7627,11.405,11.7627,4324612.2784219,0
+SCHW.US,D,20031014,000000,11.9174,12.1037,10.9729,12.1037,6882394.5260417,0
+SCHW.US,D,20031015,000000,12.1204,12.3187,12.058,12.1274,8977087.8429025,0
+SCHW.US,D,20031016,000000,11.8163,12.1126,11.7796,11.8668,6238079.11548,0
+SCHW.US,D,20031017,000000,12.1868,12.1868,11.7092,11.7885,5051010.5584017,0
+SCHW.US,D,20031020,000000,11.7092,12.0214,11.7092,11.9688,3842038.9078674,0
+SCHW.US,D,20031021,000000,11.9688,11.9688,11.6081,11.7003,5679419.5624935,0
+SCHW.US,D,20031022,000000,11.4506,11.6428,11.1702,11.2336,7295462.631634,0
+SCHW.US,D,20031023,000000,11.1453,11.4337,10.8084,11.3614,7855037.3781416,0
+SCHW.US,D,20031024,000000,11.2781,11.3029,10.9907,11.2077,4787244.1169371,0
+SCHW.US,D,20031027,000000,11.2077,11.4763,11.1989,11.2613,4635991.9907626,0
+SCHW.US,D,20031028,000000,11.2613,11.9263,10.85,11.9263,6839626.6347562,0
+SCHW.US,D,20031029,000000,11.7092,11.9084,11.5804,11.8916,6239348.4798126,0
+SCHW.US,D,20031030,000000,11.9688,12.0492,11.7271,11.852,3771832.3645181,0
+SCHW.US,D,20031031,000000,11.852,11.8668,11.7003,11.7627,3056270.0969132,0
+SCHW.US,D,20031103,000000,11.7092,11.7885,11.6487,11.6924,3713886.5890587,0
+SCHW.US,D,20031104,000000,11.6924,11.7538,11.5467,11.5714,5161104.2019637,0
+SCHW.US,D,20031105,000000,11.5714,11.615,11.3792,11.4853,3464370.7298431,0
+SCHW.US,D,20031106,000000,11.405,11.6428,11.3881,11.5893,5279618.2313409,0
+SCHW.US,D,20031107,000000,11.6428,11.842,11.4763,11.5467,4085053.5632715,0
+SCHW.US,D,20031110,000000,11.4853,11.5556,11.3544,11.4337,2300128.5320113,0
+SCHW.US,D,20031111,000000,11.3614,11.4763,11.3376,11.4139,3166019.6600003,0
+SCHW.US,D,20031112,000000,11.395,11.5636,11.395,11.4763,5197881.4604649,0
+SCHW.US,D,20031113,000000,11.4853,11.5636,11.3792,11.5556,3729749.6070816,0
+SCHW.US,D,20031114,000000,11.5556,11.5556,10.4962,10.6348,19076919.356684,0
+SCHW.US,D,20031117,000000,10.4158,10.6002,9.93129,10.1641,13556363.061193,0
+SCHW.US,D,20031118,000000,10.409,10.409,9.82722,9.9065,7349641.6844754,0
+SCHW.US,D,20031119,000000,9.9065,9.9065,9.43676,9.83615,17070420.626064,0
+SCHW.US,D,20031120,000000,9.61117,10.0453,9.61117,9.82722,7601412.7339003,0
+SCHW.US,D,20031121,000000,9.82722,9.97686,9.80147,9.88966,3390241.0636598,0
+SCHW.US,D,20031124,000000,9.75884,9.87083,9.56955,9.61811,8409087.6654114,0
+SCHW.US,D,20031125,000000,9.61811,9.70532,9.49027,9.58343,9223105.382451,0
+SCHW.US,D,20031126,000000,9.68749,9.99371,9.68749,9.98583,6022153.9864966,0
+SCHW.US,D,20031128,000000,9.9065,10.1404,9.89659,10.0631,2617848.0027794,0
+SCHW.US,D,20031201,000000,10.192,10.192,10.0531,10.1474,5715966.7613224,0
+SCHW.US,D,20031202,000000,10.0026,10.0968,9.86191,9.89659,5016427.9480909,0
+SCHW.US,D,20031203,000000,9.89659,10.0531,9.88966,9.89659,4599449.837102,0
+SCHW.US,D,20031204,000000,9.96695,10.0453,9.81038,9.88966,3204176.2675021,0
+SCHW.US,D,20031205,000000,9.88966,9.91345,9.65478,9.68749,3908095.2958114,0
+SCHW.US,D,20031208,000000,9.62802,9.82029,9.62802,9.76876,2043386.982823,0
+SCHW.US,D,20031209,000000,9.80147,9.88966,9.62802,9.64587,4406580.1180038,0
+SCHW.US,D,20031210,000000,9.56955,9.70532,9.35846,9.47243,5093548.3900148,0
+SCHW.US,D,20031211,000000,9.49918,9.62802,9.47243,9.59333,9336775.0412711,0
+SCHW.US,D,20031212,000000,9.69541,9.79353,9.59333,9.67857,5842084.8682914,0
+SCHW.US,D,20031215,000000,9.71425,9.93129,9.45558,9.45558,5410461.642896,0
+SCHW.US,D,20031216,000000,9.46351,9.67857,9.46351,9.62802,6184358.1639161,0
+SCHW.US,D,20031217,000000,9.62802,9.68749,9.49918,9.61117,3274961.9961669,0
+SCHW.US,D,20031218,000000,9.60127,9.80147,9.56063,9.80147,4551370.3926793,0
+SCHW.US,D,20031219,000000,9.80147,9.82722,9.62802,9.75884,5619240.7955651,0
+SCHW.US,D,20031222,000000,9.66272,10.0106,9.65478,10.0106,5370575.5517171,0
+SCHW.US,D,20031223,000000,9.93129,10.0879,9.91345,10.071,3745427.9719463,0
+SCHW.US,D,20031224,000000,9.97686,10.08,9.9065,9.95999,2027368.5736179,0
+SCHW.US,D,20031226,000000,9.95015,10.0106,9.82722,9.9065,1093460.5053017,0
+SCHW.US,D,20031229,000000,9.88075,10.0284,9.54181,10.0106,4500073.1399442,0
+SCHW.US,D,20031230,000000,9.96695,10.2335,9.93129,10.192,3708424.6899074,0
+SCHW.US,D,20031231,000000,10.1641,10.3237,10.1226,10.2702,3950514.0614536,0
+SCHW.US,D,20040102,000000,10.2702,10.3684,10.08,10.1324,3489500.7129141,0
+SCHW.US,D,20040105,000000,10.1563,10.5051,10.1474,10.4505,7145816.8870314,0
+SCHW.US,D,20040106,000000,10.4258,10.7489,10.3684,10.6865,5205490.5832248,0
+SCHW.US,D,20040107,000000,10.5844,10.9382,10.5051,10.9203,7864840.1400582,0
+SCHW.US,D,20040108,000000,10.9203,11.0521,10.85,10.9819,5535772.5229445,0
+SCHW.US,D,20040109,000000,10.9819,10.9819,10.6251,10.6408,7001370.6928309,0
+SCHW.US,D,20040112,000000,10.7052,11.0958,10.6675,11.0353,5051589.7437173,0
+SCHW.US,D,20040113,000000,11.0185,11.18,10.732,10.8569,5112226.6119231,0
+SCHW.US,D,20040114,000000,10.8847,11.2513,10.8847,11.2246,6222861.8789936,0
+SCHW.US,D,20040115,000000,11.2781,11.5804,11.1989,11.4763,8378422.1237326,0
+SCHW.US,D,20040116,000000,11.5367,11.7092,11.4942,11.6081,5561713.7690706,0
+SCHW.US,D,20040120,000000,11.7092,11.9878,11.5804,11.9351,6764117.6195724,0
+SCHW.US,D,20040121,000000,11.8163,12.0749,11.5467,11.9263,5197653.4188598,0
+SCHW.US,D,20040122,000000,11.842,11.9263,11.4139,11.4139,7217179.7829444,0
+SCHW.US,D,20040123,000000,11.4506,11.7796,11.4337,11.519,7222596.2755814,0
+SCHW.US,D,20040126,000000,11.511,11.519,11.1522,11.405,7724189.9304517,0
+SCHW.US,D,20040127,000000,11.405,11.4853,11.1989,11.2513,4484621.8076509,0
+SCHW.US,D,20040128,000000,11.3614,11.395,10.8084,10.8758,5523788.2302749,0
+SCHW.US,D,20040129,000000,10.9639,10.9907,10.7052,10.9302,5554223.7122814,0
+SCHW.US,D,20040130,000000,10.9015,11.0185,10.8084,10.9203,2903287.4780277,0
+SCHW.US,D,20040202,000000,10.8925,11.0185,10.7152,10.8431,4428021.0740479,0
+SCHW.US,D,20040203,000000,10.7806,10.7806,10.5397,10.6161,5794584.6091841,0
+SCHW.US,D,20040204,000000,10.514,10.5666,10.3594,10.4962,5446313.6175395,0
+SCHW.US,D,20040205,000000,10.4962,10.7152,10.4001,10.5666,4745623.4969125,0
+SCHW.US,D,20040206,000000,10.5844,10.9472,10.5844,10.8371,3810910.219743,0
+SCHW.US,D,20040209,000000,10.7984,10.9472,10.7559,10.7737,3479240.8587537,0
+SCHW.US,D,20040210,000000,10.8173,10.8925,10.5844,10.6965,4968006.4412605,0
+SCHW.US,D,20040211,000000,10.7242,11.2702,10.6775,11.1027,5701784.7933616,0
+SCHW.US,D,20040212,000000,11.1027,11.1027,10.85,10.9639,3333064.1718422,0
+SCHW.US,D,20040213,000000,10.9639,11.0958,10.8847,10.9302,5256674.8241909,0
+SCHW.US,D,20040217,000000,10.9302,11.3376,10.7419,11.2246,9295274.4962509,0
+SCHW.US,D,20040218,000000,11.294,11.3713,11.1989,11.2781,4357930.5695684,0
+SCHW.US,D,20040219,000000,11.3376,11.3614,10.9302,11.0443,5184970.874904,0
+SCHW.US,D,20040220,000000,11.1027,11.1453,10.7906,10.9203,6119567.1041701,0
+SCHW.US,D,20040223,000000,10.9203,10.9203,10.5309,10.5844,5829400.3062683,0
+SCHW.US,D,20040224,000000,10.514,10.6251,10.3773,10.4685,4793695.8780998,0
+SCHW.US,D,20040225,000000,10.3773,10.6965,10.3407,10.5844,3863134.7744029,0
+SCHW.US,D,20040226,000000,10.4427,10.6002,10.3684,10.514,3428630.7579348,0
+SCHW.US,D,20040227,000000,10.5744,10.6775,10.514,10.6161,4836009.7042424,0
+SCHW.US,D,20040301,000000,10.6161,10.7806,10.5844,10.6865,4996018.2244379,0
+SCHW.US,D,20040302,000000,10.6002,10.8371,10.5744,10.6081,3810676.123936,0
+SCHW.US,D,20040303,000000,10.5844,10.6081,10.4001,10.4872,4990601.7318009,0
+SCHW.US,D,20040304,000000,10.4872,10.6775,10.4427,10.5666,2866398.2167913,0
+SCHW.US,D,20040305,000000,10.5051,10.8271,10.4685,10.5487,3935413.8728709,0
+SCHW.US,D,20040308,000000,10.5487,10.6161,10.3337,10.3407,4227775.3189629,0
+SCHW.US,D,20040309,000000,10.3407,10.3407,9.88966,9.96695,7618591.5318036,0
+SCHW.US,D,20040310,000000,9.96695,10.0284,9.67064,9.92236,9674900.1995576,0
+SCHW.US,D,20040311,000000,9.85398,10.0204,9.61117,9.65478,5964857.0196746,0
+SCHW.US,D,20040312,000000,9.7856,9.95015,9.67857,9.88075,5036596.5127013,0
+SCHW.US,D,20040315,000000,9.76876,9.83615,8.54421,9.61811,6590731.3312358,0
+SCHW.US,D,20040316,000000,9.67064,9.83615,9.49918,9.56063,6251334.7905494,0
+SCHW.US,D,20040317,000000,9.741,10.1404,9.70532,9.99371,6940730.797524,0
+SCHW.US,D,20040318,000000,9.9065,9.97686,9.82722,9.92236,4848688.2120636,0
+SCHW.US,D,20040319,000000,9.89659,10.0026,9.70532,9.81038,5707894.4921168,0
+SCHW.US,D,20040322,000000,9.80147,9.81038,9.28413,9.48135,4894800.0408675,0
+SCHW.US,D,20040323,000000,9.54181,9.58343,9.31763,9.40296,5559985.294427,0
+SCHW.US,D,20040324,000000,9.40296,9.42684,9.22099,9.31763,4630228.3905497,0
+SCHW.US,D,20040325,000000,9.38492,9.64587,9.38492,9.59333,7090715.5774332,0
+SCHW.US,D,20040326,000000,9.5081,9.84506,9.44567,9.76876,8296110.2036757,0
+SCHW.US,D,20040329,000000,9.82029,10.0531,9.741,10.0284,6267130.2033176,0
+SCHW.US,D,20040330,000000,10.0284,10.0383,9.93129,10.0383,3858063.3712745,0
+SCHW.US,D,20040331,000000,10.0026,10.1037,9.87083,10.071,5110608.1219474,0
+SCHW.US,D,20040401,000000,10.1037,10.288,10.0284,10.2613,5381179.4863523,0
+SCHW.US,D,20040402,000000,10.409,10.5309,10.2702,10.3504,10588401.571322,0
+SCHW.US,D,20040405,000000,10.2088,10.2335,9.91345,10.0204,10486493.208734,0
+SCHW.US,D,20040406,000000,9.93129,9.97686,9.82722,9.88075,7493627.7593311,0
+SCHW.US,D,20040407,000000,9.81038,9.86191,9.70532,9.7856,5214251.0133804,0
+SCHW.US,D,20040408,000000,9.87083,9.9065,9.67064,9.73209,3923312.5322978,0
+SCHW.US,D,20040412,000000,9.72316,9.97686,9.62802,9.89659,3722950.738343,0
+SCHW.US,D,20040413,000000,10.0284,10.0284,9.49918,9.57847,4949793.383865,0
+SCHW.US,D,20040414,000000,9.43676,9.60127,9.28413,9.34191,8266830.0651993,0
+SCHW.US,D,20040415,000000,9.36728,9.41089,8.99524,9.19494,8066585.3191481,0
+SCHW.US,D,20040416,000000,9.34191,9.57847,9.23825,9.53486,8033497.0876739,0
+SCHW.US,D,20040419,000000,9.49027,9.55172,9.12527,9.4199,5317775.8478763,0
+SCHW.US,D,20040420,000000,9.49918,9.49918,9.07136,9.11556,6781983.5693919,0
+SCHW.US,D,20040421,000000,9.28413,9.4199,9.10683,9.20356,4123098.1680379,0
+SCHW.US,D,20040422,000000,9.16044,9.61811,9.14231,9.54181,6819109.9535363,0
+SCHW.US,D,20040423,000000,9.31763,9.65478,9.31763,9.5081,4695590.563342,0
+SCHW.US,D,20040426,000000,9.49027,9.56063,9.38492,9.43676,3213513.8649057,0
+SCHW.US,D,20040427,000000,9.49027,9.61117,9.32635,9.36728,4274809.4045236,0
+SCHW.US,D,20040428,000000,9.31763,9.32635,9.04677,9.16898,4038706.629627,0
+SCHW.US,D,20040429,000000,9.10683,9.34191,9.01228,9.08007,5081676.1000806,0
+SCHW.US,D,20040430,000000,9.11556,9.14231,8.80585,8.92617,4997407.6637749,0
+SCHW.US,D,20040503,000000,8.9004,9.08007,8.84747,9.02963,3675340.4945678,0
+SCHW.US,D,20040504,000000,9.02101,9.19494,8.9778,9.0985,3802842.9957055,0
+SCHW.US,D,20040505,000000,9.08969,9.20356,8.9778,9.00277,3610545.3986872,0
+SCHW.US,D,20040506,000000,8.91753,9.02101,8.70051,8.83925,3728367.23098,0
+SCHW.US,D,20040507,000000,8.75292,8.85698,8.58753,8.61369,5790087.3462029,0
+SCHW.US,D,20040510,000000,8.53549,8.54421,8.26642,8.49218,5635265.258972,0
+SCHW.US,D,20040511,000000,8.54421,8.79674,8.54421,8.78019,10174072.173666,0
+SCHW.US,D,20040512,000000,8.69238,8.85698,8.43133,8.79674,5898457.5602895,0
+SCHW.US,D,20040513,000000,8.73549,8.84747,8.59624,8.64887,5535315.4307008,0
+SCHW.US,D,20040514,000000,8.61369,8.71745,8.37078,8.40536,7356670.6128863,0
+SCHW.US,D,20040517,000000,8.32757,8.38803,8.16236,8.24056,5599411.2662612,0
+SCHW.US,D,20040518,000000,8.32757,8.43133,8.29279,8.31865,7133250.3819454,0
+SCHW.US,D,20040519,000000,8.48327,8.60496,8.32757,8.3358,6748437.2366403,0
+SCHW.US,D,20040520,000000,8.37078,8.414,8.2581,8.30984,3791656.8486538,0
+SCHW.US,D,20040521,000000,8.37078,8.47504,8.24056,8.27543,5688411.0613551,0
+SCHW.US,D,20040524,000000,8.29279,8.42282,8.22352,8.28357,4141194.1775298,0
+SCHW.US,D,20040525,000000,8.02371,8.06712,7.59003,8.04116,25564584.963735,0
+SCHW.US,D,20040526,000000,8.04116,8.37921,8.00638,8.31865,16568014.699104,0
+SCHW.US,D,20040527,000000,8.35344,8.46602,8.24056,8.44858,13368105.634911,0
+SCHW.US,D,20040528,000000,8.46602,8.57841,8.4577,8.50081,7178905.1185055,0
+SCHW.US,D,20040601,000000,8.40536,8.414,8.11024,8.19745,7539048.4000843,0
+SCHW.US,D,20040602,000000,8.06712,8.12797,7.92828,7.98031,10050488.759228,0
+SCHW.US,D,20040603,000000,7.91986,8.00638,7.91103,7.97179,5977888.6892734,0
+SCHW.US,D,20040604,000000,8.05791,8.12797,8.0149,8.08447,4844075.9192462,0
+SCHW.US,D,20040607,000000,8.23163,8.2581,8.11946,8.21459,3881002.7422897,0
+SCHW.US,D,20040608,000000,8.18832,8.27543,8.07575,8.24056,4841544.2538166,0
+SCHW.US,D,20040609,000000,8.12797,8.20568,8.04988,8.07575,3158060.4025635,0
+SCHW.US,D,20040610,000000,8.07575,8.11024,7.98031,8.08447,5030952.9874928,0
+SCHW.US,D,20040614,000000,8.0149,8.04988,7.79815,7.85018,5419224.0911189,0
+SCHW.US,D,20040615,000000,7.85891,8.11024,7.74612,7.91986,7278849.9016087,0
+SCHW.US,D,20040616,000000,7.89349,8.09309,7.85018,7.94593,3806184.9151567,0
+SCHW.US,D,20040617,000000,7.88526,7.96316,7.82411,7.91103,2787544.2550553,0
+SCHW.US,D,20040618,000000,7.85891,8.10161,7.82411,8.03254,5500380.6676457,0
+SCHW.US,D,20040621,000000,8.03254,8.09309,7.92828,7.99794,4238261.1966611,0
+SCHW.US,D,20040622,000000,7.98031,8.20568,7.9371,8.19745,6029876.1210255,0
+SCHW.US,D,20040623,000000,8.10161,8.3014,8.08447,8.23163,5552262.1508644,0
+SCHW.US,D,20040624,000000,8.18832,8.70051,8.16236,8.66581,10802708.210329,0
+SCHW.US,D,20040625,000000,8.63033,8.70051,8.50081,8.50081,8442865.0668691,0
+SCHW.US,D,20040628,000000,8.58753,8.63965,8.414,8.44858,3953400.9067284,0
+SCHW.US,D,20040629,000000,8.414,8.47504,8.28357,8.36206,3550830.7872381,0
+SCHW.US,D,20040630,000000,8.36206,8.38803,8.26642,8.3358,5267974.9920452,0
+SCHW.US,D,20040701,000000,8.29279,8.38803,8.08447,8.14502,3657353.4607102,0
+SCHW.US,D,20040702,000000,8.16236,8.18001,8.07575,8.11946,2676641.3665056,0
+SCHW.US,D,20040706,000000,8.05791,8.06712,7.88526,7.92828,2560668.0838608,0
+SCHW.US,D,20040707,000000,7.83304,7.91986,7.7374,7.75485,7823334.5498697,0
+SCHW.US,D,20040708,000000,7.76346,7.84176,7.65088,7.72016,6229432.706127,0
+SCHW.US,D,20040709,000000,7.72016,7.78973,7.46,7.62462,5327689.6034945,0
+SCHW.US,D,20040712,000000,7.59846,7.66824,7.46844,7.57289,5857413.0984794,0
+SCHW.US,D,20040713,000000,7.54662,7.6163,7.39025,7.50332,4491769.8020325,0
+SCHW.US,D,20040714,000000,7.42503,7.54662,7.28667,7.37329,14661465.796756,0
+SCHW.US,D,20040715,000000,7.40798,7.46,7.19936,7.32959,10292586.203044,0
+SCHW.US,D,20040716,000000,7.42503,7.42503,7.19936,7.28667,7921328.8709261,0
+SCHW.US,D,20040719,000000,7.28667,7.37329,7.15615,7.19936,4093932.0503641,0
+SCHW.US,D,20040720,000000,7.4166,7.7374,7.32116,7.67675,18859837.875137,0
+SCHW.US,D,20040721,000000,7.72016,7.79815,7.54662,7.54662,12062409.027653,0
+SCHW.US,D,20040722,000000,7.54662,7.62462,7.43414,7.59003,9613216.9634559,0
+SCHW.US,D,20040723,000000,7.59003,7.63354,7.42503,7.43414,3892996.1162621,0
+SCHW.US,D,20040726,000000,7.43414,7.49479,7.32959,7.42503,4303513.3847855,0
+SCHW.US,D,20040727,000000,7.44267,7.58161,7.37329,7.56378,10031928.594257,0
+SCHW.US,D,20040728,000000,7.55515,7.64167,7.38211,7.48607,5511220.7161553,0
+SCHW.US,D,20040729,000000,7.53811,7.78973,7.52929,7.76346,6939110.2894809,0
+SCHW.US,D,20040730,000000,7.77199,7.85891,7.56378,7.6163,4826438.0110318,0
+SCHW.US,D,20040802,000000,7.42503,7.67675,7.42503,7.57289,5317082.6417583,0
+SCHW.US,D,20040803,000000,7.53811,7.69399,7.46844,7.48607,6472565.4184682,0
+SCHW.US,D,20040804,000000,7.4166,7.75485,7.36428,7.59846,4957400.4885579,0
+SCHW.US,D,20040805,000000,7.60728,7.68547,7.39025,7.39956,4354239.5244741,0
+SCHW.US,D,20040806,000000,7.28667,7.4166,7.1738,7.21729,6564212.9178614,0
+SCHW.US,D,20040809,000000,7.26883,7.44267,7.16508,7.35594,3913167.7079736,0
+SCHW.US,D,20040810,000000,7.40798,7.72016,7.40798,7.64167,5804730.442542,0
+SCHW.US,D,20040811,000000,7.50332,7.63354,7.37329,7.60728,4659624.5678958,0
+SCHW.US,D,20040812,000000,7.54662,7.6595,7.45149,7.50332,3492961.698336,0
+SCHW.US,D,20040813,000000,7.54662,7.62462,7.4166,7.46,3454919.1116368,0
+SCHW.US,D,20040816,000000,7.52929,7.91103,7.50332,7.88526,6662318.2326193,0
+SCHW.US,D,20040817,000000,8.04988,8.35344,8.0149,8.18832,9790181.2851179,0
+SCHW.US,D,20040818,000000,8.18001,8.44858,8.10161,8.39695,6875252.5858619,0
+SCHW.US,D,20040819,000000,8.40536,8.40536,8.27543,8.35344,3020642.1277403,0
+SCHW.US,D,20040820,000000,8.35344,8.64887,8.30984,8.61369,5550764.7449267,0
+SCHW.US,D,20040823,000000,8.61369,8.67394,8.39695,8.414,5311779.16089,0
+SCHW.US,D,20040824,000000,8.50081,8.53549,8.28357,8.414,6629234.0372798,0
+SCHW.US,D,20040825,000000,8.40536,8.76244,8.40536,8.70051,9212382.3818448,0
+SCHW.US,D,20040826,000000,8.70051,8.83112,8.53549,8.69238,5838738.9127056,0
+SCHW.US,D,20040827,000000,8.69238,8.73549,8.42282,8.46602,5449891.650865,0
+SCHW.US,D,20040830,000000,8.48327,8.52668,8.20568,8.21459,5077521.9085405,0
+SCHW.US,D,20040831,000000,8.21459,8.34462,8.06712,8.19745,4698131.3100744,0
+SCHW.US,D,20040901,000000,8.19745,8.27543,7.98031,8.04116,4334529.061141,0
+SCHW.US,D,20040902,000000,7.98913,8.23163,7.98913,8.21459,5128825.2154774,0
+SCHW.US,D,20040903,000000,8.22352,8.28357,8.07575,8.11024,3059266.9268559,0
+SCHW.US,D,20040907,000000,8.14502,8.38803,8.14502,8.38803,5242495.8833311,0
+SCHW.US,D,20040908,000000,8.32757,8.36206,8.22352,8.24929,5139545.1889825,0
+SCHW.US,D,20040909,000000,8.24929,8.29279,8.1365,8.14502,5565862.9154424,0
+SCHW.US,D,20040910,000000,8.11946,8.38803,8.11946,8.34462,4958670.8619241,0
+SCHW.US,D,20040913,000000,8.43133,8.44858,8.34462,8.40536,3369721.3553389,0
+SCHW.US,D,20040914,000000,8.49218,8.49218,8.3014,8.36206,3979799.2450983,0
+SCHW.US,D,20040915,000000,8.3014,8.36206,8.24056,8.24929,4196993.7384143,0
+SCHW.US,D,20040916,000000,8.24929,8.32757,8.19745,8.2581,2873200.1126307,0
+SCHW.US,D,20040917,000000,8.27543,8.27543,7.94593,8.0149,6800080.5879175,0
+SCHW.US,D,20040920,000000,7.96316,8.0149,7.86763,7.9371,5126058.4452071,0
+SCHW.US,D,20040921,000000,8.02371,8.11024,7.98031,8.06712,5468792.8692102,0
+SCHW.US,D,20040922,000000,7.98031,7.99794,7.7374,7.76346,6957560.4697843,0
+SCHW.US,D,20040923,000000,7.76346,7.86763,7.74612,7.82411,6079794.0247599,0
+SCHW.US,D,20040924,000000,7.82411,7.91103,7.80658,7.89349,6061807.9999359,0
+SCHW.US,D,20040927,000000,7.75485,7.79815,7.66824,7.67675,5098161.6918659,0
+SCHW.US,D,20040928,000000,7.67675,7.76346,7.63354,7.74612,4448541.7914023,0
+SCHW.US,D,20040929,000000,7.70282,7.91986,7.56378,7.90222,10435993.092584,0
+SCHW.US,D,20040930,000000,7.94593,8.03254,7.85018,7.97179,9241202.4009765,0
+SCHW.US,D,20041001,000000,7.98031,8.05791,7.94593,7.99794,4750696.9181083,0
+SCHW.US,D,20041004,000000,8.05791,8.06712,7.80658,7.86763,8534975.7127081,0
+SCHW.US,D,20041005,000000,7.8156,7.84176,7.72016,7.77199,5644830.8979808,0
+SCHW.US,D,20041006,000000,7.80658,7.84176,7.72016,7.76346,5241576.6536754,0
+SCHW.US,D,20041007,000000,7.76346,7.76346,7.67675,7.67675,5467647.6160165,0
+SCHW.US,D,20041008,000000,7.57289,7.72888,7.52075,7.54662,4297171.6082907,0
+SCHW.US,D,20041011,000000,7.55515,7.62462,7.50332,7.53811,5255523.5167955,0
+SCHW.US,D,20041012,000000,7.50332,7.62462,7.46,7.56378,3903021.8746156,0
+SCHW.US,D,20041013,000000,7.72016,7.72016,7.49479,7.50332,4961318.5662235,0
+SCHW.US,D,20041014,000000,7.52075,7.54662,7.31244,7.34693,5129519.4306291,0
+SCHW.US,D,20041015,000000,7.4166,7.86763,7.36428,7.78101,13582532.348923,0
+SCHW.US,D,20041018,000000,7.80658,7.80658,7.59003,7.70282,6636727.12117,0
+SCHW.US,D,20041019,000000,7.77199,7.96316,7.72888,7.76346,12314302.17015,0
+SCHW.US,D,20041020,000000,7.69399,7.78973,7.58161,7.72016,6471415.1201063,0
+SCHW.US,D,20041021,000000,7.67675,7.8156,7.6595,7.79815,9030695.7826975,0
+SCHW.US,D,20041022,000000,7.80658,7.80658,7.63354,7.64167,5948604.5146625,0
+SCHW.US,D,20041025,000000,7.60728,7.65088,7.56378,7.6163,7942534.7221295,0
+SCHW.US,D,20041026,000000,7.63354,7.7374,7.59003,7.68547,8155694.0898762,0
+SCHW.US,D,20041027,000000,7.63354,7.95404,7.59003,7.95404,14039512.589961,0
+SCHW.US,D,20041028,000000,7.90222,8.11946,7.84176,7.96316,11518619.603577,0
+SCHW.US,D,20041029,000000,7.91103,7.98913,7.87595,7.9371,12172500.653148,0
+SCHW.US,D,20041101,000000,7.91986,8.09309,7.91103,8.04988,7114348.1545665,0
+SCHW.US,D,20041102,000000,8.02371,8.36206,8.02371,8.20568,11735001.824805,0
+SCHW.US,D,20041103,000000,8.50081,8.58753,8.17108,8.24056,8814539.5850082,0
+SCHW.US,D,20041104,000000,8.24056,8.37078,8.15394,8.34462,8187285.9244463,0
+SCHW.US,D,20041105,000000,8.46602,8.50972,8.32757,8.43133,8475497.2151331,0
+SCHW.US,D,20041108,000000,8.38803,8.38803,8.06712,8.35344,8375192.2070167,0
+SCHW.US,D,20041109,000000,8.29279,8.49218,8.27543,8.4577,5871939.146915,0
+SCHW.US,D,20041110,000000,8.49218,8.70932,8.46602,8.6569,15328489.509626,0
+SCHW.US,D,20041111,000000,8.6569,8.78811,8.61369,8.78019,8042147.5331615,0
+SCHW.US,D,20041112,000000,8.89129,9.06194,8.83112,9.04677,15506374.069977,0
+SCHW.US,D,20041115,000000,9.08969,9.23825,9.04677,9.15064,9483638.8800987,0
+SCHW.US,D,20041116,000000,9.12527,9.15064,8.9778,9.06194,4706658.6534566,0
+SCHW.US,D,20041117,000000,9.14231,9.29394,9.10683,9.16044,9221372.8716727,0
+SCHW.US,D,20041118,000000,9.15064,9.25569,9.10683,9.20356,4515060.3167584,0
+SCHW.US,D,20041119,000000,9.2658,9.27462,8.78811,8.92617,6897499.7597928,0
+SCHW.US,D,20041122,000000,8.93489,8.95173,8.73549,8.91753,9044065.4785694,0
+SCHW.US,D,20041123,000000,9.0554,9.31763,9.02101,9.25569,11623065.685797,0
+SCHW.US,D,20041124,000000,9.28413,9.5081,9.28413,9.49027,7898504.5297469,0
+SCHW.US,D,20041126,000000,9.49918,9.54181,9.42684,9.46351,2651968.4756783,0
+SCHW.US,D,20041129,000000,9.52495,9.56063,9.29394,9.49918,8613026.483658,0
+SCHW.US,D,20041130,000000,9.41089,9.43676,9.20356,9.35846,9897510.176477,0
+SCHW.US,D,20041201,000000,9.35846,9.65478,9.34191,9.64587,8229822.7470258,0
+SCHW.US,D,20041202,000000,9.63695,9.75884,9.49918,9.5081,9787414.5148477,0
+SCHW.US,D,20041203,000000,9.47243,9.53486,9.2658,9.45558,9603883.4021869,0
+SCHW.US,D,20041206,000000,9.45558,9.45558,9.30296,9.38492,5696482.3215272,0
+SCHW.US,D,20041207,000000,9.38492,9.49918,9.34191,9.38492,5509487.1963434,0
+SCHW.US,D,20041208,000000,9.41089,9.45558,9.33497,9.34191,4320230.0452768,0
+SCHW.US,D,20041209,000000,9.35072,9.53486,9.11556,9.52495,11442763.480818,0
+SCHW.US,D,20041210,000000,9.62802,9.84506,9.49918,9.76876,12156708.267481,0
+SCHW.US,D,20041213,000000,9.7856,10.0383,9.74993,9.97686,14131161.098388,0
+SCHW.US,D,20041214,000000,10.0631,10.2088,9.91345,10.1641,12064134.475196,0
+SCHW.US,D,20041215,000000,10.2246,10.3148,10.1641,10.2791,11345922.485224,0
+SCHW.US,D,20041216,000000,10.3237,10.4258,10.2791,10.3504,13338939.517238,0
+SCHW.US,D,20041217,000000,10.2613,10.4328,10.183,10.192,10260765.317834,0
+SCHW.US,D,20041220,000000,10.183,10.3841,10.08,10.1563,8045718.5032513,0
+SCHW.US,D,20041221,000000,10.1404,10.4605,10.1324,10.4328,8026236.0815234,0
+SCHW.US,D,20041222,000000,10.3069,10.5487,10.3069,10.4158,5549608.3923631,0
+SCHW.US,D,20041223,000000,10.4258,10.4962,10.3684,10.3684,4552068.6439654,0
+SCHW.US,D,20041227,000000,10.3594,10.4783,10.3594,10.4158,3053153.1919662,0
+SCHW.US,D,20041228,000000,10.4258,10.4962,10.3773,10.3841,8504889.3563448,0
+SCHW.US,D,20041229,000000,10.3684,10.4001,10.183,10.2425,5040978.7458464,0
+SCHW.US,D,20041230,000000,10.2425,10.3407,10.2167,10.2335,4491656.7902636,0
+SCHW.US,D,20041231,000000,10.2335,10.514,10.2335,10.3773,4331643.2249,0
+SCHW.US,D,20050103,000000,10.2335,10.3684,10.1037,10.1137,7259257.4952127,0
+SCHW.US,D,20050104,000000,10.1474,10.192,9.741,9.88075,9100326.1678322,0
+SCHW.US,D,20050105,000000,9.88075,9.97686,9.77667,9.82029,6081758.6132779,0
+SCHW.US,D,20050106,000000,9.81038,10.0106,9.81038,9.98583,5253451.9707106,0
+SCHW.US,D,20050107,000000,10.0204,10.1324,9.92236,9.95015,4679915.2255782,0
+SCHW.US,D,20050110,000000,9.88966,10.0204,9.85398,10.0106,5112683.704167,0
+SCHW.US,D,20050111,000000,9.93129,9.93129,9.56063,9.71425,10032268.638597,0
+SCHW.US,D,20050112,000000,9.67064,9.741,9.56955,9.741,6311167.4589357,0
+SCHW.US,D,20050113,000000,9.64587,9.741,9.44567,9.52495,8966943.0185782,0
+SCHW.US,D,20050114,000000,9.53486,9.67064,9.5081,9.64587,6204762.8424006,0
+SCHW.US,D,20050118,000000,9.63695,9.95015,9.63695,9.88075,5966243.4319107,0
+SCHW.US,D,20050119,000000,10.0631,10.0631,9.74993,9.74993,6669238.1853959,0
+SCHW.US,D,20050120,000000,9.70532,9.741,9.66272,9.69541,5344288.2070487,0
+SCHW.US,D,20050121,000000,9.69541,9.75884,9.32635,9.58343,6414923.3621375,0
+SCHW.US,D,20050124,000000,9.62802,9.69541,9.54181,9.58343,5177361.7521439,0
+SCHW.US,D,20050125,000000,9.65478,9.80147,9.59333,9.68749,5736714.5112484,0
+SCHW.US,D,20050126,000000,9.69541,9.82029,9.58343,9.80147,8807968.7578748,0
+SCHW.US,D,20050127,000000,9.80147,9.86191,9.73209,9.79353,4118829.9556954,0
+SCHW.US,D,20050128,000000,9.76876,9.83615,9.61117,9.62802,6373998.9753319,0
+SCHW.US,D,20050131,000000,9.71425,9.85398,9.66272,9.74993,6277278.0547429,0
+SCHW.US,D,20050201,000000,9.73209,9.741,9.54181,9.67857,7725922.44123,0
+SCHW.US,D,20050202,000000,9.63695,9.67064,9.55172,9.61811,5063342.9676808,0
+SCHW.US,D,20050203,000000,9.58343,9.59333,9.24706,9.28413,8444365.4999076,0
+SCHW.US,D,20050204,000000,9.19494,9.20356,8.80585,9.00277,21901465.884744,0
+SCHW.US,D,20050207,000000,9.08969,9.12527,8.95996,9.07136,10062019.995787,0
+SCHW.US,D,20050208,000000,9.07136,9.16044,8.99524,9.10683,6438326.8886322,0
+SCHW.US,D,20050209,000000,9.10683,9.25569,9.08969,9.10683,7381568.5182176,0
+SCHW.US,D,20050210,000000,9.1335,9.16898,8.98681,9.02101,8209762.149016,0
+SCHW.US,D,20050211,000000,9.02101,9.44567,9.00277,9.34191,8067393.5551024,0
+SCHW.US,D,20050214,000000,9.37502,9.62802,9.36728,9.51703,11085845.070786,0
+SCHW.US,D,20050215,000000,9.51703,9.56063,9.42684,9.49918,5079482.4609239,0
+SCHW.US,D,20050216,000000,9.41089,9.49027,9.38492,9.44567,3539418.6166485,0
+SCHW.US,D,20050217,000000,9.40296,9.43676,9.36728,9.42684,4240568.8566203,0
+SCHW.US,D,20050218,000000,9.46351,9.46351,9.27462,9.3108,5301634.3365657,0
+SCHW.US,D,20050222,000000,9.1768,9.32635,9.15064,9.21148,5415882.1716678,0
+SCHW.US,D,20050223,000000,9.21148,9.3108,9.0985,9.15064,4107648.8538119,0
+SCHW.US,D,20050224,000000,9.1335,9.23825,9.0985,9.20356,5884046.5416899,0
+SCHW.US,D,20050225,000000,9.16044,9.36728,9.1335,9.30296,3928268.9055901,0
+SCHW.US,D,20050228,000000,9.21148,9.23825,9.08969,9.10683,4604979.3415079,0
+SCHW.US,D,20050301,000000,9.06194,9.30296,9.0554,9.2658,4163908.534041,0
+SCHW.US,D,20050302,000000,9.1768,9.57847,9.1335,9.48135,7095326.861217,0
+SCHW.US,D,20050303,000000,9.48135,9.55172,9.32635,9.37502,4908519.8714164,0
+SCHW.US,D,20050304,000000,9.37502,9.65478,9.36728,9.48135,6899694.4079831,0
+SCHW.US,D,20050307,000000,9.44567,9.71425,9.43676,9.61811,3738166.9657958,0
+SCHW.US,D,20050308,000000,9.56955,9.67064,9.47243,9.5081,4772950.1462411,0
+SCHW.US,D,20050309,000000,9.51703,9.59333,9.49027,9.52495,6358548.6520721,0
+SCHW.US,D,20050310,000000,9.49918,9.66272,9.49918,9.55172,4295218.1191429,0
+SCHW.US,D,20050311,000000,9.51703,9.54181,9.37502,9.45558,6004284.0005425,0
+SCHW.US,D,20050314,000000,9.45558,9.53486,9.3108,9.40296,5407695.8816595,0
+SCHW.US,D,20050315,000000,9.44567,9.49027,9.19494,9.24706,6091093.1835805,0
+SCHW.US,D,20050316,000000,9.19494,9.35072,9.12527,9.31763,5844277.4984144,0
+SCHW.US,D,20050317,000000,9.3108,9.35072,9.23825,9.31763,5714694.3698888,0
+SCHW.US,D,20050318,000000,9.31763,9.34191,9.07136,9.07136,21159622.326673,0
+SCHW.US,D,20050321,000000,9.10683,9.1335,8.90802,9.00277,5793436.3288895,0
+SCHW.US,D,20050322,000000,8.9433,9.07136,8.78811,8.83112,9270596.5602554,0
+SCHW.US,D,20050323,000000,8.83925,8.89129,8.71745,8.78811,5629961.7781039,0
+SCHW.US,D,20050324,000000,8.78811,8.85698,8.67394,8.68335,5647485.6655158,0
+SCHW.US,D,20050328,000000,8.69238,9.03825,8.67394,8.87453,7361975.1027881,0
+SCHW.US,D,20050329,000000,8.6569,8.89129,8.6569,8.78811,5119951.7735531,0
+SCHW.US,D,20050330,000000,8.78811,9.0985,8.78811,9.08007,5957480.9836878,0
+SCHW.US,D,20050331,000000,9.08007,9.15064,8.99524,9.11556,7098090.6043863,0
+SCHW.US,D,20050401,000000,9.16044,9.24706,9.04677,9.06194,9729194.2822352,0
+SCHW.US,D,20050404,000000,9.07136,9.16898,9.03825,9.08007,4974233.187919,0
+SCHW.US,D,20050405,000000,9.10683,9.34191,9.0985,9.25569,7712317.6405174,0
+SCHW.US,D,20050406,000000,9.2658,9.34191,9.24706,9.28413,3594294.9117425,0
+SCHW.US,D,20050407,000000,9.28413,9.31763,9.20356,9.29394,3650090.4364924,0
+SCHW.US,D,20050408,000000,9.29394,9.33497,9.15064,9.18621,2816136.2325821,0
+SCHW.US,D,20050411,000000,9.21148,9.23825,9.0985,9.20356,3397503.0788441,0
+SCHW.US,D,20050412,000000,9.16898,9.33497,8.98681,9.28413,6676266.1047731,0
+SCHW.US,D,20050413,000000,9.28413,9.32635,8.9778,9.03825,3990637.2755407,0
+SCHW.US,D,20050414,000000,9.06194,9.0985,8.8229,8.86532,5406662.6312011,0
+SCHW.US,D,20050415,000000,8.72697,8.91753,8.67394,8.78019,7361625.9771449,0
+SCHW.US,D,20050418,000000,8.78019,8.84747,8.6569,8.81457,7518641.7035322,0
+SCHW.US,D,20050419,000000,8.8229,8.98681,8.78019,8.9778,4233193.8296672,0
+SCHW.US,D,20050420,000000,8.92617,8.95173,8.51835,8.56156,6998021.7101441,0
+SCHW.US,D,20050421,000000,8.71745,8.71745,8.37078,8.68335,8427991.9108576,0
+SCHW.US,D,20050422,000000,8.6569,8.71745,8.49218,8.58753,6010855.8367096,0
+SCHW.US,D,20050425,000000,8.62211,8.85698,8.59624,8.79674,3849299.914018,0
+SCHW.US,D,20050426,000000,8.80585,8.93489,8.7447,8.79674,3411686.0558384,0
+SCHW.US,D,20050427,000000,8.80585,9.08007,8.69238,8.96838,3923312.5322978,0
+SCHW.US,D,20050428,000000,8.8229,8.91753,8.70051,8.70051,3218699.2888368,0
+SCHW.US,D,20050429,000000,8.84747,8.9778,8.68335,8.9778,4309970.1911162,0
+SCHW.US,D,20050502,000000,8.9778,9.02101,8.67394,8.76244,6518325.094528,0
+SCHW.US,D,20050503,000000,8.75292,8.78811,8.66581,8.7447,6447088.3278213,0
+SCHW.US,D,20050504,000000,8.72697,9.00277,8.72697,8.95996,4621120.8528183,0
+SCHW.US,D,20050505,000000,8.92617,9.18621,8.92617,9.10683,6350943.5654468,0
+SCHW.US,D,20050506,000000,9.1768,9.41089,8.93489,8.95996,9153818.0687574,0
+SCHW.US,D,20050509,000000,9.28413,9.35072,9.20356,9.31763,8556306.684084,0
+SCHW.US,D,20050510,000000,9.31763,9.45558,9.22853,9.33497,7881210.7020074,0
+SCHW.US,D,20050511,000000,9.39285,9.59333,9.38492,9.58343,7906340.6850784,0
+SCHW.US,D,20050512,000000,9.54181,9.61117,9.46351,9.5081,11385234.436256,0
+SCHW.US,D,20050513,000000,9.53486,9.56063,9.40296,9.45558,7587007.7695027,0
+SCHW.US,D,20050516,000000,9.44567,9.66272,9.36728,9.63695,3538498.377959,0
+SCHW.US,D,20050517,000000,9.58343,9.74993,9.53486,9.72316,6203955.6154802,0
+SCHW.US,D,20050518,000000,9.72316,10.192,9.72316,10.1137,10342847.178219,0
+SCHW.US,D,20050519,000000,10.0879,10.1137,9.95999,10.0453,4219012.87074,0
+SCHW.US,D,20050520,000000,10.0453,10.0453,9.88966,10.0106,3715573.6933227,0
+SCHW.US,D,20050523,000000,10.0026,10.1137,9.92236,10.0453,4321848.5352526,0
+SCHW.US,D,20050524,000000,10.0026,10.0106,9.82722,9.91345,4699053.5668313,0
+SCHW.US,D,20050525,000000,9.84506,9.85398,9.67857,9.72316,4095662.543075,0
+SCHW.US,D,20050526,000000,9.80147,9.89659,9.67064,9.81038,4460761.1889124,0
+SCHW.US,D,20050527,000000,9.79353,9.92236,9.75884,9.82722,2587178.424966,0
+SCHW.US,D,20050531,000000,9.84506,9.88075,9.69541,9.83615,4747123.9299512,0
+SCHW.US,D,20050601,000000,9.84506,10.1404,9.7856,9.9412,4582497.0627364,0
+SCHW.US,D,20050602,000000,9.86191,10.183,9.83615,10.1563,5664087.296171,0
+SCHW.US,D,20050603,000000,10.1226,10.288,10.0631,10.1324,4759805.4648733,0
+SCHW.US,D,20050606,000000,10.1324,10.2167,10.1037,10.1563,3829821.5284247,0
+SCHW.US,D,20050607,000000,10.1641,10.3841,10.1641,10.2335,3488810.5338971,0
+SCHW.US,D,20050608,000000,10.2702,10.2791,10.1137,10.1563,3289254.9578292,0
+SCHW.US,D,20050609,000000,10.1641,10.3407,10.0879,10.2613,3117481.1052664,0
+SCHW.US,D,20050610,000000,10.2425,10.3069,10.1404,10.1641,2263005.1749679,0
+SCHW.US,D,20050613,000000,10.0968,10.3148,10.0879,10.2335,4863447.3472726,0
+SCHW.US,D,20050614,000000,10.2246,10.2613,10.0284,10.0383,4560826.04702,0
+SCHW.US,D,20050615,000000,10.08,10.1037,9.86191,9.96695,5587422.9374572,0
+SCHW.US,D,20050616,000000,9.98583,10.0631,9.95015,10.0383,5185085.9047403,0
+SCHW.US,D,20050617,000000,10.183,10.192,10.0284,10.1741,6535511.9647005,0
+SCHW.US,D,20050620,000000,10.0879,10.192,10.0453,10.08,4253598.5081519,0
+SCHW.US,D,20050621,000000,10.1037,10.1324,9.98583,10.0383,3971962.0807332,0
+SCHW.US,D,20050622,000000,10.0383,10.409,9.95999,10.1641,7988190.4677233,0
+SCHW.US,D,20050623,000000,10.2524,10.3069,10.1741,10.183,7741367.7193214,0
+SCHW.US,D,20050624,000000,10.1474,10.183,10.0631,10.0631,6455387.6295984,0
+SCHW.US,D,20050627,000000,10.0284,10.071,9.82029,9.89659,7058548.5936822,0
+SCHW.US,D,20050628,000000,9.92236,10.0026,9.86191,9.96695,7166684.7119618,0
+SCHW.US,D,20050629,000000,9.98583,10.0026,9.79353,9.88075,6462304.5552741,0
+SCHW.US,D,20050630,000000,9.87083,9.88966,9.741,9.7856,5717346.110323,0
+SCHW.US,D,20050701,000000,9.7856,9.86191,9.741,9.82722,3412030.1363133,0
+SCHW.US,D,20050705,000000,9.79353,9.95015,9.71425,9.92236,3676835.8824382,0
+SCHW.US,D,20050706,000000,9.9065,10.4258,9.88966,10.3921,14787236.796148,0
+SCHW.US,D,20050707,000000,10.2246,11.9688,10.1563,10.9996,48972688.435007,0
+SCHW.US,D,20050708,000000,10.7559,10.8847,10.6081,10.8431,14582150.706642,0
+SCHW.US,D,20050711,000000,10.8431,11.0185,10.7806,10.8847,8746637.6745172,0
+SCHW.US,D,20050712,000000,10.8758,10.9382,10.6675,10.8271,8869184.8113962,0
+SCHW.US,D,20050713,000000,10.8569,10.9639,10.7906,10.9382,8105436.1418015,0
+SCHW.US,D,20050714,000000,10.8847,11.1522,10.8847,11.0601,6818413.7203172,0
+SCHW.US,D,20050715,000000,11.069,11.1027,10.9639,11.0521,6686415.9742656,0
+SCHW.US,D,20050718,000000,11.1027,11.736,11.1027,11.5983,18047327.654371,0
+SCHW.US,D,20050719,000000,11.624,12.3444,11.624,11.9351,17967665.456682,0
+SCHW.US,D,20050720,000000,11.9351,12.0313,11.8916,11.9956,8370239.8698591,0
+SCHW.US,D,20050721,000000,12.0115,12.0313,11.8331,11.842,5561021.5719863,0
+SCHW.US,D,20050722,000000,11.8668,12.0055,11.8073,11.9778,7909221.4761512,0
+SCHW.US,D,20050725,000000,11.96,11.9956,11.7271,11.7984,5237077.3726268,0
+SCHW.US,D,20050726,000000,11.7796,11.8916,11.5556,11.8916,5174012.7694573,0
+SCHW.US,D,20050727,000000,11.9174,12.0115,11.7538,11.8242,6537123.3914408,0
+SCHW.US,D,20050728,000000,11.7984,12.0848,11.7984,12.068,6723652.3430779,0
+SCHW.US,D,20050729,000000,12.0214,12.1037,11.842,11.8827,6230011.8914425,0
+SCHW.US,D,20050801,000000,11.8916,12.1354,11.8827,12.058,4656278.6123102,0
+SCHW.US,D,20050802,000000,12.0848,12.2147,11.9878,12.068,6486400.2788531,0
+SCHW.US,D,20050803,000000,11.9878,12.0392,11.8757,11.9263,5918745.1908706,0
+SCHW.US,D,20050804,000000,11.8757,11.8757,11.5893,11.7538,7153310.9799552,0
+SCHW.US,D,20050805,000000,11.7271,11.8073,11.3881,11.519,6491356.6521453,0
+SCHW.US,D,20050808,000000,11.6647,11.8163,11.5367,11.8163,7089672.2366384,0
+SCHW.US,D,20050809,000000,11.852,12.0937,11.8073,12.0937,5300253.9785316,0
+SCHW.US,D,20050810,000000,12.1274,12.4098,12.0115,12.1204,7149275.854386,0
+SCHW.US,D,20050811,000000,12.1204,12.1434,11.8757,11.9263,5912058.3248674,0
+SCHW.US,D,20050812,000000,11.9778,12.1204,11.8827,12.0214,6666242.3644869,0
+SCHW.US,D,20050815,000000,11.9511,12.0115,11.8757,11.96,3212823.6858886,0
+SCHW.US,D,20050816,000000,11.96,12.2909,11.9263,12.058,9368936.9798539,0
+SCHW.US,D,20050817,000000,12.1037,12.2415,12.0214,12.2058,5050894.5195319,0
+SCHW.US,D,20050818,000000,12.2058,12.3257,12.1354,12.2315,4255909.1952121,0
+SCHW.US,D,20050819,000000,12.281,12.3444,12.1434,12.2552,4999364.1800237,0
+SCHW.US,D,20050822,000000,12.2552,12.3187,12.0492,12.2058,3298017.4060519,0
+SCHW.US,D,20050823,000000,12.2315,12.2642,12.058,12.0937,4986335.5375256,0
+SCHW.US,D,20050824,000000,12.0848,12.1354,11.8073,11.8598,4584226.5464137,0
+SCHW.US,D,20050825,000000,11.8331,11.8331,11.519,11.8073,4930656.0516456,0
+SCHW.US,D,20050826,000000,11.7538,11.852,11.6081,11.6844,3760649.2445673,0
+SCHW.US,D,20050829,000000,11.624,11.6647,11.4674,11.5467,5204796.3680732,0
+SCHW.US,D,20050830,000000,11.405,11.624,11.405,11.5467,8790331.8586939,0
+SCHW.US,D,20050831,000000,11.3713,11.7627,11.3713,11.736,10138679.309334,0
+SCHW.US,D,20050901,000000,11.6924,11.852,11.6924,11.7092,5897531.2673981,0
+SCHW.US,D,20050902,000000,11.7538,11.7796,11.615,11.6329,2892566.4954889,0
+SCHW.US,D,20050906,000000,11.6577,11.842,11.5983,11.842,4271005.3476604,0
+SCHW.US,D,20050907,000000,11.842,11.8757,11.7092,11.852,3395890.6430702,0
+SCHW.US,D,20050908,000000,11.7984,11.8331,11.6924,11.7191,4562901.6292395,0
+SCHW.US,D,20050909,000000,11.7697,11.9084,11.7439,11.8827,4395167.9474142,0
+SCHW.US,D,20050912,000000,11.9441,12.2058,11.8827,12.1274,4529357.3145553,0
+SCHW.US,D,20050913,000000,12.2483,12.6973,12.2483,12.5427,10957765.402401,0
+SCHW.US,D,20050914,000000,12.6973,12.9679,12.5079,12.5793,9618410.4596561,0
+SCHW.US,D,20050915,000000,12.6646,12.724,12.3624,12.4198,7915445.1957087,0
+SCHW.US,D,20050916,000000,12.4198,12.5616,12.2552,12.4455,13457448.501446,0
+SCHW.US,D,20050919,000000,12.2722,12.3851,11.9688,12.3851,6927822.2300304,0
+SCHW.US,D,20050920,000000,12.5348,12.7072,12.3009,12.3257,6679956.1408338,0
+SCHW.US,D,20050921,000000,12.2722,12.4366,12.0937,12.1611,10391494.708588,0
+SCHW.US,D,20050922,000000,12.1611,12.2483,11.7627,12.1868,7949801.7824819,0
+SCHW.US,D,20050923,000000,12.1958,12.402,12.0313,12.2722,4908980.9997947,0
+SCHW.US,D,20050926,000000,12.2722,12.3187,12.1434,12.2315,5860185.9229515,0
+SCHW.US,D,20050927,000000,12.2315,12.2552,12.068,12.1781,4504227.3314843,0
+SCHW.US,D,20050928,000000,12.1701,12.4645,12.1701,12.2315,5867906.0394132,0
+SCHW.US,D,20050929,000000,12.2415,12.3624,12.2415,12.3624,6383797.701114,0
+SCHW.US,D,20050930,000000,12.3624,12.5348,12.3009,12.5159,5257713.1198175,0
+SCHW.US,D,20051003,000000,12.5159,12.5982,12.4645,12.5259,5844850.629528,0
+SCHW.US,D,20051004,000000,12.5159,12.5704,12.2552,12.2552,5606792.3474162,0
+SCHW.US,D,20051005,000000,12.2909,12.3624,12.1037,12.1126,5798157.5973412,0
+SCHW.US,D,20051006,000000,12.1037,12.1868,11.852,11.9351,8189705.5871408,0
+SCHW.US,D,20051007,000000,12.0214,12.2058,11.9351,12.1204,8679657.0117491,0
+SCHW.US,D,20051010,000000,12.1204,12.1611,11.8331,11.842,4313432.1855719,0
+SCHW.US,D,20051011,000000,11.8242,11.8827,11.5714,11.624,6676041.090269,0
+SCHW.US,D,20051012,000000,11.5714,11.6844,11.2336,11.3108,8090099.8393444,0
+SCHW.US,D,20051013,000000,11.2613,11.5031,11.0601,11.395,11251274.119754,0
+SCHW.US,D,20051014,000000,11.5367,11.6428,11.2613,11.3881,8137249.9637749,0
+SCHW.US,D,20051017,000000,11.9174,12.1274,11.5636,11.5714,12231758.172353,0
+SCHW.US,D,20051018,000000,11.5804,11.736,11.3455,11.4585,10175339.519931,0
+SCHW.US,D,20051019,000000,11.4585,11.7984,11.3376,11.7984,8321820.3810959,0
+SCHW.US,D,20051020,000000,11.8827,12.3444,11.7984,11.96,11435501.465634,0
+SCHW.US,D,20051021,000000,11.96,12.0848,11.8242,11.9511,9861422.0879592,0
+SCHW.US,D,20051024,000000,11.9688,12.4288,11.8757,12.4198,8368735.4006857,0
+SCHW.US,D,20051025,000000,12.3444,12.5259,12.3257,12.4098,12523884.513605,0
+SCHW.US,D,20051026,000000,12.402,12.6893,12.3624,12.5526,9322709.1121802,0
+SCHW.US,D,20051027,000000,12.4742,12.6893,12.4645,12.4922,10309298.8274,0
+SCHW.US,D,20051028,000000,12.5348,12.6646,12.4822,12.6646,15747200.131394,0
+SCHW.US,D,20051031,000000,12.7489,13.2176,12.7489,13.1839,10722589.92943,0
+SCHW.US,D,20051101,000000,13.2265,13.3157,13.058,13.1185,9680657.7455686,0
+SCHW.US,D,20051102,000000,13.1423,13.3068,13.1185,13.289,8729804.9751558,0
+SCHW.US,D,20051103,000000,13.289,13.3246,13.1423,13.2265,5445050.3074088,0
+SCHW.US,D,20051104,000000,13.2265,13.2969,13.0392,13.1185,3664499.4370246,0
+SCHW.US,D,20051107,000000,13.1423,13.2265,12.9837,13.1581,7164262.0221664,0
+SCHW.US,D,20051108,000000,13.167,13.2444,13.0749,13.1839,4658817.3409754,0
+SCHW.US,D,20051109,000000,13.1839,13.3771,13.1839,13.289,5521708.6119208,0
+SCHW.US,D,20051110,000000,13.3405,13.8072,13.3157,13.7825,10578950.962149,0
+SCHW.US,D,20051111,000000,13.7825,14.0005,13.7231,13.8806,10821849.578684,0
+SCHW.US,D,20051114,000000,13.8806,13.9064,13.6626,13.8806,7783913.6232037,0
+SCHW.US,D,20051115,000000,13.4981,13.6279,11.8331,13.394,16565940.125918,0
+SCHW.US,D,20051116,000000,13.2711,13.3068,12.7766,12.9153,10589550.86065,0
+SCHW.US,D,20051117,000000,12.9233,13.1185,12.8043,13.1006,9210652.8981675,0
+SCHW.US,D,20051118,000000,13.1006,13.174,12.8469,12.9758,8368395.3563455,0
+SCHW.US,D,20051121,000000,12.9758,13.1929,12.9599,13.1581,15782357.890885,0
+SCHW.US,D,20051122,000000,13.0392,13.1343,12.9758,13.1006,10087378.020464,0
+SCHW.US,D,20051123,000000,13.1006,13.4187,13.0829,13.3246,7420656.4637788,0
+SCHW.US,D,20051125,000000,13.3771,13.394,13.2711,13.3405,1622837.9017443,0
+SCHW.US,D,20051128,000000,13.3683,13.6377,13.2444,13.289,6656097.5401627,0
+SCHW.US,D,20051129,000000,13.289,13.394,13.1006,13.2176,5224855.9570495,0
+SCHW.US,D,20051130,000000,13.1839,13.394,13.1493,13.2265,5745473.9323702,0
+SCHW.US,D,20051201,000000,13.3157,13.5763,13.3068,13.385,5276732.3950998,0
+SCHW.US,D,20051202,000000,13.394,13.5486,13.3405,13.5407,2928881.6165781,0
+SCHW.US,D,20051205,000000,13.4891,13.611,13.2711,13.506,4479669.4704932,0
+SCHW.US,D,20051206,000000,13.6377,13.6794,13.3405,13.3683,4094277.1398726,0
+SCHW.US,D,20051207,000000,13.3683,13.4891,13.065,13.1254,6026420.1807718,0
+SCHW.US,D,20051208,000000,13.0829,13.1254,12.8965,12.9926,5221514.0375983,0
+SCHW.US,D,20051209,000000,13.0392,13.0749,12.9153,12.9758,4131052.3803065,0
+SCHW.US,D,20051212,000000,12.9926,13.0016,12.7855,12.9054,3675796.577778,0
+SCHW.US,D,20051213,000000,12.8559,13.1423,12.7766,13.1006,6653329.7608588,0
+SCHW.US,D,20051214,000000,13.1839,13.4534,13.1006,13.4098,7395061.316195,0
+SCHW.US,D,20051215,000000,13.4098,13.4098,13.1185,13.2444,4949793.383865,0
+SCHW.US,D,20051216,000000,13.2513,13.2969,13.0016,13.0917,7010707.2812008,0
+SCHW.US,D,20051219,000000,13.0829,13.0917,12.6825,12.7319,6257444.4893044,0
+SCHW.US,D,20051220,000000,12.8727,13.0105,12.7666,13.0105,3857636.5500402,0
+SCHW.US,D,20051221,000000,13.1254,13.2107,12.7489,12.8113,3954082.0044426,0
+SCHW.US,D,20051222,000000,12.7489,13.1423,12.7319,13.058,4525085.0660782,0
+SCHW.US,D,20051223,000000,13.1839,13.2107,13.0016,13.0105,1928581.1521121,0
+SCHW.US,D,20051227,000000,13.058,13.0749,12.6478,12.7578,4711546.4124607,0
+SCHW.US,D,20051228,000000,12.6825,12.9837,12.6825,12.9599,3855221.932514,0
+SCHW.US,D,20051229,000000,12.8965,13.0293,12.7489,12.8876,3326822.2896789,0
+SCHW.US,D,20051230,000000,12.7855,12.9233,12.6309,12.724,3973804.5761795,0
+SCHW.US,D,20060103,000000,12.5982,13.0105,12.2642,12.9758,8383116.1482757,0
+SCHW.US,D,20060104,000000,12.8469,13.6724,12.8469,13.611,13901391.018682,0
+SCHW.US,D,20060105,000000,13.4456,13.7735,13.4187,13.7141,5594344.908301,0
+SCHW.US,D,20060106,000000,13.6982,14.056,13.5407,13.9124,7519370.2258281,0
+SCHW.US,D,20060109,000000,13.8617,14.0956,13.7378,14.056,8036574.6403086,0
+SCHW.US,D,20060110,000000,14.0462,14.056,13.5932,13.5932,9692373.635287,0
+SCHW.US,D,20060111,000000,13.5318,13.6457,13.4367,13.5218,12026230.126107,0
+SCHW.US,D,20060112,000000,13.4534,13.5218,13.3583,13.394,6505683.9209519,0
+SCHW.US,D,20060113,000000,13.4802,13.4981,13.1086,13.2017,5664589.7949291,0
+SCHW.US,D,20060117,000000,13.058,13.1185,12.8727,12.9926,7921143.2087343,0
+SCHW.US,D,20060118,000000,12.9153,12.9926,12.5704,12.6825,14216965.283909,0
+SCHW.US,D,20060119,000000,12.9233,13.0293,12.724,12.9926,10348463.459519,0
+SCHW.US,D,20060120,000000,12.839,12.951,12.5704,12.5704,8821974.1449466,0
+SCHW.US,D,20060123,000000,12.6646,12.9233,12.5893,12.8113,9525844.7396407,0
+SCHW.US,D,20060124,000000,12.7855,13.2265,12.1434,12.7945,11069029.524998,0
+SCHW.US,D,20060125,000000,12.7766,12.8876,12.5793,12.7072,8264402.3302357,0
+SCHW.US,D,20060126,000000,13.0293,13.2444,12.942,13.167,8461346.5272155,0
+SCHW.US,D,20060127,000000,13.065,13.279,12.8559,12.8965,9034101.2712686,0
+SCHW.US,D,20060130,000000,12.7766,13.2107,12.7666,13.0392,7825982.2541692,0
+SCHW.US,D,20060131,000000,12.942,13.1423,12.7072,12.8301,8268864.2770392,0
+SCHW.US,D,20060201,000000,12.7578,13.1493,12.724,12.7855,11571452.60553,0
+SCHW.US,D,20060202,000000,12.7319,12.839,12.402,12.5159,10954841.222881,0
+SCHW.US,D,20060203,000000,12.5793,12.7319,12.3703,12.6646,7465540.2986299,0
+SCHW.US,D,20060206,000000,12.623,12.7489,12.5259,12.724,8103539.1585381,0
+SCHW.US,D,20060207,000000,12.724,12.7578,12.5159,12.5616,6265901.200331,0
+SCHW.US,D,20060208,000000,12.5526,12.8212,12.5001,12.7855,7800344.727172,0
+SCHW.US,D,20060209,000000,12.7319,12.9332,12.6646,12.6825,7353689.9274821,0
+SCHW.US,D,20060210,000000,12.6478,12.8043,12.3781,12.623,8185138.7008376,0
+SCHW.US,D,20060213,000000,12.5079,12.623,12.4645,12.5259,4664707.0703946,0
+SCHW.US,D,20060214,000000,12.5616,13.2612,12.5616,13.2612,16948298.292351,0
+SCHW.US,D,20060215,000000,13.2017,13.7735,13.174,13.6626,12933723.711515,0
+SCHW.US,D,20060216,000000,13.6537,14.0184,13.6537,13.9905,11249741.397639,0
+SCHW.US,D,20060217,000000,13.9648,14.0462,13.8707,13.9828,7694675.6961684,0
+SCHW.US,D,20060221,000000,13.8905,14.0085,13.8252,13.9124,6876120.3548015,0
+SCHW.US,D,20060222,000000,13.8806,14.3117,13.8617,14.2255,10133882.363359,0
+SCHW.US,D,20060223,000000,14.172,14.7022,14.1472,14.3662,17492233.017273,0
+SCHW.US,D,20060224,000000,14.3306,14.6695,14.2345,14.3662,10513524.211203,0
+SCHW.US,D,20060227,000000,14.172,14.5456,13.5318,14.2939,11206694.004032,0
+SCHW.US,D,20060228,000000,14.1472,14.4158,13.9828,14.0659,9879219.4234905,0
+SCHW.US,D,20060301,000000,14.1393,14.4247,13.9064,14.3306,8837723.1421669,0
+SCHW.US,D,20060302,000000,14.3117,14.5059,14.0956,14.3493,5389927.8081041,0
+SCHW.US,D,20060303,000000,14.1641,14.5902,14.1135,14.4872,6645232.2658118,0
+SCHW.US,D,20060306,000000,14.5218,14.6002,14.1641,14.2691,8301748.6837159,0
+SCHW.US,D,20060307,000000,14.2939,14.6179,13.9291,14.1046,5782841.475557,0
+SCHW.US,D,20060308,000000,14.1898,14.2086,13.7983,14.056,7387455.2205358,0
+SCHW.US,D,20060309,000000,14.0272,14.3117,13.8984,13.9549,5950643.7716706,0
+SCHW.US,D,20060310,000000,14.0956,14.2345,13.9648,14.172,3764157.6545708,0
+SCHW.US,D,20060313,000000,14.277,14.3662,14.1135,14.3306,7208570.7078365,0
+SCHW.US,D,20060314,000000,14.2691,14.7726,14.2345,14.7111,8331262.9179992,0
+SCHW.US,D,20060315,000000,14.6506,14.834,14.5713,14.6933,8146104.2340599,0
+SCHW.US,D,20060316,000000,15.1828,15.4474,15.158,15.2601,23811381.932385,0
+SCHW.US,D,20060317,000000,15.4474,15.8221,15.2839,15.7239,11834864.876182,0
+SCHW.US,D,20060320,000000,15.8309,15.8309,15.3355,15.4564,7318583.6287064,0
+SCHW.US,D,20060321,000000,15.4207,15.5535,15.0936,15.1828,6401336.7240307,0
+SCHW.US,D,20060322,000000,15.0312,15.2244,14.8856,15.1987,7446795.4805006,0
+SCHW.US,D,20060323,000000,15.1492,15.2067,14.933,15.0312,2997378.856923,0
+SCHW.US,D,20060324,000000,14.933,15.1403,14.9123,15.0848,3278406.8370503,0
+SCHW.US,D,20060327,000000,14.9618,15.2511,14.9618,15.1115,4176136.0038204,0
+SCHW.US,D,20060328,000000,15.0312,15.2771,14.9123,14.9877,7408074.8231881,0
+SCHW.US,D,20060329,000000,15.1828,15.5278,15.1828,15.2998,10130712.988662,0
+SCHW.US,D,20060330,000000,15.2998,15.3592,14.9877,15.158,10636740.337393,0
+SCHW.US,D,20060331,000000,15.0758,15.2146,14.9271,14.9271,6537939.6996642,0
+SCHW.US,D,20060403,000000,15.0936,15.5278,14.9877,15.1026,6313923.1298357,0
+SCHW.US,D,20060404,000000,15.1026,15.5178,14.9697,15.3592,7407562.2340936,0
+SCHW.US,D,20060405,000000,15.2918,15.377,15.167,15.2146,7241169.5579901,0
+SCHW.US,D,20060406,000000,15.1026,15.5535,15.0758,15.5098,8639136.2384038,0
+SCHW.US,D,20060407,000000,15.5723,15.6586,15.4029,15.6159,10439527.737462,0
+SCHW.US,D,20060410,000000,15.7001,15.7943,15.5001,15.7171,7699968.0776664,0
+SCHW.US,D,20060411,000000,15.8042,15.9242,15.2067,15.377,7110455.3027421,0
+SCHW.US,D,20060412,000000,15.3959,15.4474,15.0312,15.0848,6209909.923053,0
+SCHW.US,D,20060413,000000,15.0936,15.2771,15.0223,15.2601,5516482.8266438,0
+SCHW.US,D,20060417,000000,15.2771,15.3425,14.8003,15.0401,8877372.1104381,0
+SCHW.US,D,20060418,000000,15.1828,15.3513,14.9877,15.2146,9115638.2534818,0
+SCHW.US,D,20060419,000000,15.4385,15.5278,15.2324,15.4307,7836848.5375538,0
+SCHW.US,D,20060420,000000,15.4564,15.4811,15.2324,15.3682,6581469.4113559,0
+SCHW.US,D,20060421,000000,15.4811,15.5723,15.386,15.5001,9993430.933381,0
+SCHW.US,D,20060424,000000,15.2324,15.3355,15.0481,15.2691,8135176.3996226,0
+SCHW.US,D,20060425,000000,15.3592,15.386,15.1026,15.158,5064255.134101,0
+SCHW.US,D,20060426,000000,15.3355,15.3959,15.2146,15.3592,3861965.3044017,0
+SCHW.US,D,20060427,000000,15.3592,15.9866,15.0848,15.7943,10868346.858342,0
+SCHW.US,D,20060428,000000,15.7855,16.047,15.3513,15.5278,9166132.3154307,0
+SCHW.US,D,20060501,000000,15.6586,15.8924,15.167,15.2067,7429087.9489642,0
+SCHW.US,D,20060502,000000,15.2691,15.377,15.2067,15.3275,4795517.1838393,0
+SCHW.US,D,20060503,000000,15.377,15.4564,15.1026,15.2918,6516801.4537153,0
+SCHW.US,D,20060504,000000,15.3592,15.7943,15.2998,15.4385,10194339.623575,0
+SCHW.US,D,20060505,000000,15.5635,16.0559,15.4811,16.0045,9528540.8775554,0
+SCHW.US,D,20060508,000000,15.9578,16.0758,15.7239,15.9499,7084939.8688166,0
+SCHW.US,D,20060509,000000,15.8122,15.9242,15.7328,15.8309,6063760.4800502,0
+SCHW.US,D,20060510,000000,15.7239,15.9063,15.3196,15.8568,6148885.5859253,0
+SCHW.US,D,20060511,000000,15.7171,15.8746,15.3196,15.4731,7979126.318439,0
+SCHW.US,D,20060512,000000,15.1828,15.3513,14.8944,14.943,10151807.846163,0
+SCHW.US,D,20060515,000000,14.8687,14.9618,14.4683,14.8003,10210736.420398,0
+SCHW.US,D,20060516,000000,14.7457,15.1403,14.6933,14.9877,6864358.0495352,0
+SCHW.US,D,20060517,000000,14.9023,15.0669,14.2255,14.7726,12911766.130242,0
+SCHW.US,D,20060518,000000,14.7022,14.9787,14.3028,14.4316,9596105.7708072,0
+SCHW.US,D,20060519,000000,14.5059,14.6002,14.0956,14.4405,11420545.568863,0
+SCHW.US,D,20060522,000000,14.3117,14.392,13.6537,13.7983,14962756.181623,0
+SCHW.US,D,20060523,000000,14.0085,14.1809,13.7983,13.7983,6099221.9586708,0
+SCHW.US,D,20060524,000000,13.6724,14.172,13.2265,13.8806,12356639.204067,0
+SCHW.US,D,20060525,000000,13.9728,14.3117,13.9203,14.277,7694220.6219918,0
+SCHW.US,D,20060526,000000,14.7369,14.7814,14.392,14.6179,5884824.5066345,0
+SCHW.US,D,20060530,000000,14.5713,14.6764,14.1898,14.2512,6078149.2999093,0
+SCHW.US,D,20060531,000000,14.2691,14.5902,14.2592,14.4495,6568568.9161316,0
+SCHW.US,D,20060601,000000,14.5059,14.5813,14.3979,14.5625,6740232.7840264,0
+SCHW.US,D,20060602,000000,14.6269,14.834,14.4772,14.72,5655965.5843164,0
+SCHW.US,D,20060605,000000,14.5625,14.7457,14.0372,14.1135,7090955.7274421,0
+SCHW.US,D,20060606,000000,14.1898,14.2086,13.7478,13.9481,10838991.042342,0
+SCHW.US,D,20060607,000000,13.9481,14.2691,13.8439,14.0372,8122908.5684972,0
+SCHW.US,D,20060608,000000,13.8806,14.2165,13.5407,13.9905,12810332.013471,0
+SCHW.US,D,20060609,000000,13.8806,14.1988,13.8529,14.0184,5566577.3112671,0
+SCHW.US,D,20060612,000000,14.0956,14.1304,13.3494,13.4981,8115992.6518553,0
+SCHW.US,D,20060613,000000,13.3405,13.4802,12.5526,12.6478,21428121.135959,0
+SCHW.US,D,20060614,000000,12.4455,12.9332,12.3356,12.623,20223491.357224,0
+SCHW.US,D,20060615,000000,12.6973,13.731,12.6825,13.6457,13076070.106688,0
+SCHW.US,D,20060616,000000,13.5318,13.9481,13.3157,13.4624,7375593.020938,0
+SCHW.US,D,20060619,000000,13.4187,13.6377,13.2176,13.2612,8145193.0766733,0
+SCHW.US,D,20060620,000000,13.2711,13.6982,13.1929,13.3771,9883757.0478177,0
+SCHW.US,D,20060621,000000,13.3405,13.7915,13.3157,13.5218,8575480.3415149,0
+SCHW.US,D,20060622,000000,13.4456,13.5486,13.2513,13.394,6236281.0175143,0
+SCHW.US,D,20060623,000000,13.2513,13.3683,13.1493,13.3068,8948936.8130812,0
+SCHW.US,D,20060626,000000,13.3068,13.4534,13.2354,13.3326,5804076.5887364,0
+SCHW.US,D,20060627,000000,13.2354,13.3326,12.8965,12.9332,7352464.96063,0
+SCHW.US,D,20060628,000000,13.0105,13.2444,12.8113,13.1343,8604564.7274631,0
+SCHW.US,D,20060629,000000,13.2711,13.7558,13.1839,13.7141,8808341.0912919,0
+SCHW.US,D,20060630,000000,13.8707,14.0956,13.5407,13.8617,6997395.1002471,0
+SCHW.US,D,20060703,000000,13.8806,14.1641,13.7915,14.056,2990409.4614977,0
+SCHW.US,D,20060705,000000,13.9381,14.0372,13.6982,13.7646,7023764.1766412,0
+SCHW.US,D,20060706,000000,13.8162,13.8439,13.6457,13.7378,5563428.1172432,0
+SCHW.US,D,20060707,000000,13.5932,13.6279,13.1929,13.2513,5208019.2215536,0
+SCHW.US,D,20060710,000000,13.3326,13.4367,13.1254,13.1839,3403524.9916715,0
+SCHW.US,D,20060711,000000,13.2017,13.3771,13.0293,13.3494,5135847.0806527,0
+SCHW.US,D,20060712,000000,13.401,13.401,12.951,13.0105,8932010.2735905,0
+SCHW.US,D,20060713,000000,12.951,13.0016,12.623,12.6388,9308808.6646079,0
+SCHW.US,D,20060714,000000,12.6071,12.8301,12.5159,12.6825,5549773.8738818,0
+SCHW.US,D,20060717,000000,12.3781,12.7666,12.3187,12.3703,6714682.033923,0
+SCHW.US,D,20060718,000000,12.3851,12.7162,12.1434,12.4645,11781509.1948,0
+SCHW.US,D,20060719,000000,12.3781,13.1839,12.3781,13.0016,10265261.571782,0
+SCHW.US,D,20060720,000000,12.9233,13.065,12.7319,12.7945,9831100.6267553,0
+SCHW.US,D,20060721,000000,12.8301,12.9054,12.4098,12.7489,10668679.279539,0
+SCHW.US,D,20060724,000000,12.7666,13.1254,12.6973,12.8876,6508885.5847255,0
+SCHW.US,D,20060725,000000,12.7855,13.2444,12.6646,13.1086,6313891.8497926,0
+SCHW.US,D,20060726,000000,12.9679,13.1185,12.8965,12.9758,9806270.3266785,0
+SCHW.US,D,20060727,000000,13.058,13.4534,12.9758,13.3683,11310220.856595,0
+SCHW.US,D,20060728,000000,13.3683,13.7983,13.3494,13.7558,12075366.028762,0
+SCHW.US,D,20060731,000000,13.7646,13.8905,13.611,13.7735,9107361.150445,0
+SCHW.US,D,20060801,000000,13.8529,13.8617,13.6377,13.7983,7744031.5681593,0
+SCHW.US,D,20060802,000000,13.7735,13.9828,13.7378,13.8529,10757822.357411,0
+SCHW.US,D,20060803,000000,13.7915,14.0372,13.7378,13.9124,6361764.4423171,0
+SCHW.US,D,20060804,000000,14.056,14.2345,13.8984,14.0659,8097615.1219748,0
+SCHW.US,D,20060807,000000,13.9728,14.0719,13.7646,13.8529,9377909.3070761,0
+SCHW.US,D,20060808,000000,13.8806,13.9549,13.5218,13.6377,6163856.6182008,0
+SCHW.US,D,20060809,000000,13.8439,13.8806,13.5585,13.6794,5770182.1393752,0
+SCHW.US,D,20060810,000000,13.6537,13.8806,13.5218,13.8439,5109955.2771754,0
+SCHW.US,D,20060811,000000,13.8806,13.8806,13.5843,13.7558,4977014.0846604,0
+SCHW.US,D,20060814,000000,13.9124,14.1393,13.7915,13.9381,6811660.2580931,0
+SCHW.US,D,20060815,000000,14.0956,14.3573,14.0659,14.2512,8835105.708877,0
+SCHW.US,D,20060816,000000,14.3573,14.4247,14.0272,14.1304,11394697.153834,0
+SCHW.US,D,20060817,000000,14.0462,14.5218,14.0184,14.4158,7506686.6728387,0
+SCHW.US,D,20060818,000000,14.4872,14.5149,14.1214,14.2086,5967970.8975207,0
+SCHW.US,D,20060821,000000,14.0956,14.1809,13.9828,14.1214,5413700.6409149,0
+SCHW.US,D,20060822,000000,14.1214,14.3979,14.0659,14.1809,5604422.1273707,0
+SCHW.US,D,20060823,000000,14.2691,14.3493,13.9203,13.9905,4997044.4116606,0
+SCHW.US,D,20060824,000000,14.0877,14.0956,13.7478,13.8806,4990888.2973576,0
+SCHW.US,D,20060825,000000,13.8806,14.0184,13.8072,13.8617,2791850.8106767,0
+SCHW.US,D,20060828,000000,13.7141,13.9728,13.7141,13.9381,3993043.8207975,0
+SCHW.US,D,20060829,000000,13.9648,14.0085,13.6021,13.8072,6284798.3825415,0
+SCHW.US,D,20060830,000000,13.7983,14.1641,13.7915,14.0956,4499885.4596852,0
+SCHW.US,D,20060831,000000,14.1561,14.2512,14.056,14.1472,4088874.7737067,0
+SCHW.US,D,20060901,000000,14.2691,14.3493,14.1304,14.2939,5112126.7175918,0
+SCHW.US,D,20060905,000000,14.1561,14.385,14.1393,14.2592,4906550.2377301,0
+SCHW.US,D,20060906,000000,14.2255,14.5376,14.1046,14.3979,7821241.8140782,0
+SCHW.US,D,20060907,000000,14.4158,14.4158,14.1393,14.1809,5865154.4046476,0
+SCHW.US,D,20060908,000000,14.3493,14.385,13.9828,14.1214,5075124.4445864,0
+SCHW.US,D,20060911,000000,14.1046,14.2849,14.0659,14.2345,5566285.700542,0
+SCHW.US,D,20060912,000000,14.3028,14.5535,14.2086,14.5456,7171394.8810433,0
+SCHW.US,D,20060913,000000,14.3662,14.8856,14.3662,14.6695,8268499.0068577,0
+SCHW.US,D,20060914,000000,14.5218,14.8082,14.4683,14.7557,7363955.8358443,0
+SCHW.US,D,20060915,000000,14.9023,15.2691,14.7814,15.1897,15766415.159204,0
+SCHW.US,D,20060918,000000,15.0669,15.1897,14.8003,15.174,6225995.9375127,0
+SCHW.US,D,20060919,000000,15.1828,15.2324,14.7914,14.8766,6269712.3204298,0
+SCHW.US,D,20060920,000000,15.0223,15.167,14.9618,15.058,7129861.0379126,0
+SCHW.US,D,20060921,000000,15.058,15.1828,14.8082,14.9023,4369924.9525744,0
+SCHW.US,D,20060922,000000,14.9023,15.0312,14.8261,14.933,4596533.7298514,0
+SCHW.US,D,20060925,000000,15.0223,15.3959,14.8687,15.2324,7125982.3125593,0
+SCHW.US,D,20060926,000000,15.1897,15.386,15.0223,15.3275,6015997.8721936,0
+SCHW.US,D,20060927,000000,15.3196,15.4564,15.1987,15.2998,5971280.527895,0
+SCHW.US,D,20060928,000000,15.3959,15.607,15.2511,15.4811,5604683.4670863,0
+SCHW.US,D,20060929,000000,15.5001,15.6159,15.3513,15.5347,6596695.7291452,0
+SCHW.US,D,20061002,000000,15.5635,15.5812,15.1987,15.3355,5468628.396725,0
+SCHW.US,D,20061003,000000,15.386,15.3959,15.1492,15.1897,10418451.042566,0
+SCHW.US,D,20061004,000000,15.2771,15.8489,15.2244,15.8399,10409303.143489,0
+SCHW.US,D,20061005,000000,15.7596,15.8984,15.6347,15.7508,5180606.8043646,0
+SCHW.US,D,20061006,000000,15.6159,15.8122,15.5723,15.7943,4183778.4246909,0
+SCHW.US,D,20061009,000000,15.6684,15.8399,15.5912,15.8221,4528739.7859611,0
+SCHW.US,D,20061010,000000,15.9152,15.9499,15.5535,15.6684,5746689.8179192,0
+SCHW.US,D,20061011,000000,14.3979,15.058,14.172,14.933,25957903.253682,0
+SCHW.US,D,20061012,000000,15.0936,15.5001,14.8687,15.377,14677307.625072,0
+SCHW.US,D,20061013,000000,15.3098,15.4029,15.1492,15.2324,5949803.2466396,0
+SCHW.US,D,20061016,000000,15.2771,15.4207,14.8082,14.834,11777144.115227,0
+SCHW.US,D,20061017,000000,14.7457,14.7457,14.3979,14.496,9959862.4018891,0
+SCHW.US,D,20061018,000000,14.496,14.7022,14.4316,14.5625,7552875.1882001,0
+SCHW.US,D,20061019,000000,14.4772,14.5625,14.2691,14.4316,9948077.8978824,0
+SCHW.US,D,20061020,000000,14.4316,14.7022,14.2691,14.6179,6336874.6092549,0
+SCHW.US,D,20061023,000000,14.6348,14.9271,14.6002,14.8419,6244142.398687,0
+SCHW.US,D,20061024,000000,14.7814,14.9193,14.6348,14.7369,5490922.9952375,0
+SCHW.US,D,20061025,000000,14.6853,14.8172,14.496,14.7636,6742728.1242446,0
+SCHW.US,D,20061026,000000,14.7636,15.3355,14.7636,15.2244,7600237.2096972,0
+SCHW.US,D,20061027,000000,15.4811,15.5278,15.2324,15.4474,10348014.439545,0
+SCHW.US,D,20061030,000000,15.3355,15.7855,15.3098,15.7001,12901321.622923,0
+SCHW.US,D,20061031,000000,15.8221,15.8746,15.7001,15.8042,9698407.6565183,0
+SCHW.US,D,20061101,000000,15.8399,15.8399,15.2771,15.4207,7476562.9822302,0
+SCHW.US,D,20061102,000000,15.3959,15.7508,15.2771,15.6506,8823208.1931015,0
+SCHW.US,D,20061103,000000,15.6159,15.7943,15.386,15.6506,6907377.1901997,0
+SCHW.US,D,20061106,000000,15.7596,16.498,15.5723,16.4801,15262248.468525,0
+SCHW.US,D,20061107,000000,16.4713,16.5416,16.2283,16.4107,11620386.701454,0
+SCHW.US,D,20061108,000000,16.386,16.4553,16.0045,16.1193,33804409.252306,0
+SCHW.US,D,20061109,000000,16.1193,16.1442,15.5912,15.6586,7560316.8113741,0
+SCHW.US,D,20061110,000000,15.8221,15.8221,15.5912,15.7685,6683654.2491636,0
+SCHW.US,D,20061113,000000,15.7943,16.0222,15.7001,15.8122,5095997.3146851,0
+SCHW.US,D,20061114,000000,15.8835,15.8835,15.2839,15.8221,12636509.822597,0
+SCHW.US,D,20061115,000000,15.8399,16.0837,15.7943,15.9499,9688464.6389242,0
+SCHW.US,D,20061116,000000,16.0372,16.1263,15.8746,16.0659,7580311.8221965,0
+SCHW.US,D,20061117,000000,15.8984,16.1689,15.7685,16.1025,6294033.058513,0
+SCHW.US,D,20061120,000000,16.2096,16.4713,16.1442,16.4296,11634411.260165,0
+SCHW.US,D,20061121,000000,16.4107,16.7934,16.3503,16.708,13486466.291173,0
+SCHW.US,D,20061122,000000,16.7577,16.7674,16.4196,16.5594,5960414.2445105,0
+SCHW.US,D,20061124,000000,16.4196,16.6129,16.3057,16.4713,1873340.5958703,0
+SCHW.US,D,20061127,000000,16.4713,16.498,15.8924,15.942,8468267.4890258,0
+SCHW.US,D,20061128,000000,15.6774,15.9678,15.6506,15.9152,8298066.7199244,0
+SCHW.US,D,20061129,000000,15.9766,16.2283,15.9341,16.153,6465106.6417221,0
+SCHW.US,D,20061130,000000,16.1689,16.2096,15.7765,15.9063,6854227.351682,0
+SCHW.US,D,20061201,000000,15.9499,16.0045,15.4207,15.6347,6136251.4755846,0
+SCHW.US,D,20061204,000000,15.9955,16.4713,15.7596,16.2987,9482824.5899425,0
+SCHW.US,D,20061205,000000,16.4196,16.6803,16.265,16.5504,9824135.2674645,0
+SCHW.US,D,20061206,000000,16.6476,16.7844,16.5861,16.7328,9487735.5567206,0
+SCHW.US,D,20061207,000000,16.7328,16.8983,16.6129,16.6803,6645502.6868302,0
+SCHW.US,D,20061208,000000,16.6129,16.7674,16.5237,16.716,5384860.4411103,0
+SCHW.US,D,20061211,000000,16.5237,16.6803,16.4623,16.6377,5386602.0331913,0
+SCHW.US,D,20061212,000000,16.6377,16.7497,16.6129,16.6723,7365991.0567179,0
+SCHW.US,D,20061213,000000,16.7674,16.8606,16.4801,16.5951,5197257.8776687,0
+SCHW.US,D,20061214,000000,16.5337,16.7577,16.5157,16.6991,7208737.1983888,0
+SCHW.US,D,20061215,000000,16.7328,16.9063,16.6991,16.7674,9181584.6567578,0
+SCHW.US,D,20061218,000000,16.708,16.7934,16.2283,16.4107,14993316.783802,0
+SCHW.US,D,20061219,000000,16.49,16.5594,16.2036,16.3602,9757304.9507105,0
+SCHW.US,D,20061220,000000,16.4296,16.6476,16.4196,16.5772,7275301.1302592,0
+SCHW.US,D,20061221,000000,16.6199,16.6536,16.5237,16.5861,6011644.9010245,0
+SCHW.US,D,20061222,000000,16.6129,16.6288,16.4376,16.4376,3896819.3447646,0
+SCHW.US,D,20061226,000000,16.378,16.5416,16.3602,16.5069,2975460.6279623,0
+SCHW.US,D,20061227,000000,16.6476,16.6903,16.5416,16.6536,2081556.7077621,0
+SCHW.US,D,20061228,000000,16.6199,16.8983,16.5694,16.7934,4384979.734643,0
+SCHW.US,D,20061229,000000,16.7497,16.8983,16.7328,16.7754,3728600.3177533,0
+SCHW.US,D,20070103,000000,16.6476,17.1927,16.6377,17.1402,9157666.5231013,0
+SCHW.US,D,20070104,000000,17.2016,17.2105,16.7674,17.0094,6095354.3326875,0
+SCHW.US,D,20070105,000000,17.0004,17.0798,16.5504,16.6536,6214257.849054,0
+SCHW.US,D,20070108,000000,16.5594,16.9747,16.4801,16.8606,4795280.0609314,0
+SCHW.US,D,20070109,000000,17.0004,17.2105,16.9827,17.1332,7750374.3536876,0
+SCHW.US,D,20070110,000000,16.925,17.3839,16.9162,17.3235,11876165.632539,0
+SCHW.US,D,20070111,000000,17.3502,17.6625,17.2442,17.5901,11711995.857569,0
+SCHW.US,D,20070112,000000,17.6446,17.8418,17.4335,17.6535,11155618.7387,0
+SCHW.US,D,20070116,000000,17.4939,18.0955,17.4603,17.5029,11072130.285406,0
+SCHW.US,D,20070117,000000,17.5108,17.6813,16.944,17.0798,13020696.358005,0
+SCHW.US,D,20070118,000000,16.9597,17.0698,16.5416,16.6476,10347927.66265,0
+SCHW.US,D,20070119,000000,16.6903,16.7577,16.4553,16.5237,7330716.2493226,0
+SCHW.US,D,20070122,000000,16.5694,16.6199,16.1125,16.3949,6118701.3532978,0
+SCHW.US,D,20070123,000000,16.3949,16.498,16.0372,16.3414,11076141.194168,0
+SCHW.US,D,20070124,000000,16.3057,16.49,16.2809,16.4009,10644694.549662,0
+SCHW.US,D,20070125,000000,16.5069,16.5237,15.8924,15.9152,9505462.2598963,0
+SCHW.US,D,20070126,000000,15.9152,16.3949,15.8984,16.2889,10348166.803626,0
+SCHW.US,D,20070129,000000,16.3146,16.3602,15.607,15.6586,15707217.172984,0
+SCHW.US,D,20070130,000000,15.7508,16.047,15.6684,15.9866,10153738.127537,0
+SCHW.US,D,20070131,000000,15.9866,16.49,15.9063,16.4107,12973722.814464,0
+SCHW.US,D,20070201,000000,16.6129,16.8031,16.5069,16.6903,10199251.599386,0
+SCHW.US,D,20070202,000000,16.6635,16.8795,16.6635,16.7674,7578189.8244292,0
+SCHW.US,D,20070205,000000,16.716,16.9597,16.708,16.8271,7494135.3032574,0
+SCHW.US,D,20070206,000000,16.7754,16.9747,16.604,16.6476,5743888.7405049,0
+SCHW.US,D,20070207,000000,16.708,16.944,16.6377,16.8031,5295721.3993727,0
+SCHW.US,D,20070208,000000,16.8201,16.8528,16.604,16.7844,5275783.9034681,0
+SCHW.US,D,20070209,000000,16.7754,16.8448,16.161,16.2195,10018220.872112,0
+SCHW.US,D,20070212,000000,16.2572,16.3057,16.1878,16.2987,5054691.5131595,0
+SCHW.US,D,20070213,000000,16.2383,16.4107,16.0758,16.2987,12318596.617367,0
+SCHW.US,D,20070214,000000,16.4009,16.8201,16.386,16.7417,10289669.08676,0
+SCHW.US,D,20070215,000000,16.6635,17.1332,16.6635,16.944,10603485.615366,0
+SCHW.US,D,20070216,000000,16.8696,17.0698,16.7577,16.944,5718957.5370631,0
+SCHW.US,D,20070220,000000,16.8795,17.1233,16.7754,16.9677,7101075.3259251,0
+SCHW.US,D,20070221,000000,16.8448,17.2016,16.8448,17.0798,7681009.3444031,0
+SCHW.US,D,20070222,000000,17.1233,17.3235,17.0431,17.1332,9544762.1025243,0
+SCHW.US,D,20070223,000000,17.0698,17.0886,16.6723,16.6803,7874217.0897743,0
+SCHW.US,D,20070226,000000,16.8031,16.8031,16.265,16.3692,5635859.5797923,0
+SCHW.US,D,20070227,000000,16.2383,16.272,15.5723,15.9242,13216427.696536,0
+SCHW.US,D,20070228,000000,15.9578,16.2482,15.8489,16.0292,10054948.687964,0
+SCHW.US,D,20070301,000000,15.6863,16.0936,15.607,15.8489,10493686.60963,0
+SCHW.US,D,20070302,000000,15.7596,15.9578,15.7001,15.7081,7380837.9778545,0
+SCHW.US,D,20070305,000000,15.6159,15.8746,15.386,15.4029,9656534.778081,0
+SCHW.US,D,20070306,000000,15.5178,15.7171,15.4911,15.6506,9580444.5595144,0
+SCHW.US,D,20070307,000000,15.5912,15.7171,15.5178,15.607,6698029.9515853,0
+SCHW.US,D,20070308,000000,15.7239,15.9866,15.6586,15.7685,8687926.0425166,0
+SCHW.US,D,20070309,000000,16.1442,16.1442,15.8042,15.9578,11770061.708032,0
+SCHW.US,D,20070312,000000,15.942,16.1193,15.6684,16.0143,10259109.493614,0
+SCHW.US,D,20070313,000000,15.7855,16.0292,15.5178,15.5445,9493436.5968471,0
+SCHW.US,D,20070314,000000,15.6506,15.8122,15.1987,15.7765,10742903.794885,0
+SCHW.US,D,20070315,000000,15.7765,15.8568,15.5278,15.7081,6972498.2039494,0
+SCHW.US,D,20070316,000000,15.7685,15.7685,15.5347,15.5912,12307170.320307,0
+SCHW.US,D,20070319,000000,15.6586,16.0143,15.6259,15.9678,10619713.903571,0
+SCHW.US,D,20070320,000000,15.9766,16.0372,15.7685,15.8309,4855687.8784987,0
+SCHW.US,D,20070321,000000,15.8489,16.272,15.7428,16.2195,7605878.7168383,0
+SCHW.US,D,20070322,000000,16.2482,16.4009,16.1193,16.1342,9697170.5812625,0
+SCHW.US,D,20070323,000000,16.1342,16.6476,16.1342,16.4801,9296064.5695994,0
+SCHW.US,D,20070326,000000,16.4801,16.5157,16.0837,16.2987,7186318.4887373,0
+SCHW.US,D,20070327,000000,16.2195,16.265,16.047,16.1342,5165838.5878529,0
+SCHW.US,D,20070328,000000,16.047,16.161,15.9499,15.9678,7639299.9294172,0
+SCHW.US,D,20070329,000000,16.0837,16.1263,15.6912,15.9242,6783408.3249068,0
+SCHW.US,D,20070330,000000,15.9152,16.1125,15.6863,15.8656,6389750.9996532,0
+SCHW.US,D,20070402,000000,15.8309,16.1442,15.8042,16.0936,5218959.1643947,0
+SCHW.US,D,20070403,000000,16.1689,16.5337,16.1342,16.498,6517007.2965801,0
+SCHW.US,D,20070404,000000,16.6991,16.7328,16.4713,16.5337,4428253.1517874,0
+SCHW.US,D,20070405,000000,16.5337,16.6991,16.4553,16.5951,3555677.1758625,0
+SCHW.US,D,20070409,000000,16.6635,16.7844,16.6199,16.6476,5178296.1173046,0
+SCHW.US,D,20070410,000000,16.5416,16.7417,16.4464,16.5772,4979395.404076,0
+SCHW.US,D,20070411,000000,16.6199,16.6377,16.3602,16.3602,6025042.8498386,0
+SCHW.US,D,20070412,000000,16.378,16.4464,16.2383,16.3949,9969673.236075,0
+SCHW.US,D,20070413,000000,16.3692,16.5337,16.265,16.49,7697410.1773617,0
+SCHW.US,D,20070416,000000,16.5237,16.934,16.49,16.925,6096409.7818862,0
+SCHW.US,D,20070417,000000,16.9162,17.0271,16.4623,16.5237,10597601.940149,0
+SCHW.US,D,20070418,000000,16.4801,16.9162,16.4623,16.7328,11489616.949355,0
+SCHW.US,D,20070419,000000,16.5861,16.8111,16.5337,16.7497,9302351.858277,0
+SCHW.US,D,20070420,000000,16.9677,17.052,16.4623,16.8448,14071807.720986,0
+SCHW.US,D,20070423,000000,16.8271,17.0004,16.8271,16.934,5270944.5780793,0
+SCHW.US,D,20070424,000000,16.9162,16.9924,16.5157,16.6129,9054359.6398741,0
+SCHW.US,D,20070425,000000,16.708,16.8983,16.5416,16.8528,7738468.7656429,0
+SCHW.US,D,20070426,000000,16.9162,17.2194,16.9162,17.1144,10422545.70112,0
+SCHW.US,D,20070427,000000,17.0798,17.1749,16.9519,17.0094,6054055.5943976,0
+SCHW.US,D,20070430,000000,16.9677,17.0598,16.5772,16.5861,8529112.2181637,0
+SCHW.US,D,20070501,000000,16.5337,16.6536,16.272,16.5951,10275648.564182,0
+SCHW.US,D,20070502,000000,16.5772,16.8448,16.5504,16.8201,9963282.0169313,0
+SCHW.US,D,20070503,000000,16.8271,16.9519,16.7577,16.8696,6438885.8932746,0
+SCHW.US,D,20070504,000000,16.8696,17.0004,16.7577,16.925,7864598.9810157,0
+SCHW.US,D,20070507,000000,16.8271,17.0598,16.7754,16.8111,6140523.7240617,0
+SCHW.US,D,20070508,000000,16.7934,16.8606,16.6476,16.8111,6881802.2232887,0
+SCHW.US,D,20070509,000000,16.8031,16.934,16.6199,16.8696,11758412.414536,0
+SCHW.US,D,20070510,000000,16.8111,16.8448,16.4196,16.4196,11342014.497895,0
+SCHW.US,D,20070511,000000,16.49,16.925,16.4107,16.8448,14138343.399914,0
+SCHW.US,D,20070514,000000,16.8448,16.9924,16.7844,16.8448,10401505.331435,0
+SCHW.US,D,20070515,000000,16.8271,17.2016,16.8111,17.0192,18777504.765374,0
+SCHW.US,D,20070516,000000,16.9597,17.2442,16.9597,17.1927,8270724.9350911,0
+SCHW.US,D,20070517,000000,17.1055,17.3325,16.9162,17.1144,13080768.167366,0
+SCHW.US,D,20070518,000000,17.1749,18.2086,17.1332,18.1916,33626413.698254,0
+SCHW.US,D,20070521,000000,18.1916,18.5811,17.9736,18.3184,22004365.118377,0
+SCHW.US,D,20070522,000000,18.2491,18.3007,17.9559,18.1916,12621392.480442,0
+SCHW.US,D,20070523,000000,18.2086,18.3641,18.1639,18.3274,9558524.3124864,0
+SCHW.US,D,20070524,000000,18.2333,18.5355,18.2016,18.259,14264663.313613,0
+SCHW.US,D,20070525,000000,18.2491,18.3274,18.1292,18.2937,8095662.6418606,0
+SCHW.US,D,20070529,000000,18.3007,18.6158,18.2423,18.5267,6748801.4977882,0
+SCHW.US,D,20070530,000000,18.3641,19.1708,18.3364,19.1529,15245352.200044,0
+SCHW.US,D,20070531,000000,19.3968,19.5445,19.3433,19.4929,18802807.293199,0
+SCHW.US,D,20070601,000000,19.5019,19.9686,19.4929,19.6842,15143730.403013,0
+SCHW.US,D,20070604,000000,19.6931,19.7446,19.4463,19.5019,7420461.7202843,0
+SCHW.US,D,20070605,000000,19.5019,19.5673,19.1272,19.1272,10456874.034952,0
+SCHW.US,D,20070606,000000,19.258,19.2898,18.7991,18.9092,12373501.165404,0
+SCHW.US,D,20070607,000000,18.7991,18.9538,18.3453,18.4078,10420948.400852,0
+SCHW.US,D,20070608,000000,18.3542,18.8933,18.3542,18.8508,7592264.8348229,0
+SCHW.US,D,20070611,000000,18.7714,18.9716,18.701,18.8765,5373589.5352318,0
+SCHW.US,D,20070612,000000,18.8408,18.928,18.4533,18.4533,5143714.5160274,0
+SCHW.US,D,20070613,000000,18.5721,18.7536,18.3274,18.709,8276346.2615593,0
+SCHW.US,D,20070614,000000,18.7179,18.822,18.494,18.5355,7723369.5860937,0
+SCHW.US,D,20070615,000000,18.7357,19.0727,18.6753,18.9092,10735649.85197,0
+SCHW.US,D,20070618,000000,18.9895,19.0391,18.7258,18.9022,6598024.6264631,0
+SCHW.US,D,20070619,000000,18.8318,18.9895,18.6238,18.7357,4461452.3769632,0
+SCHW.US,D,20070620,000000,18.8854,19.0231,18.2243,18.259,6106346.7452785,0
+SCHW.US,D,20070621,000000,18.259,18.5544,17.9112,18.5267,7203986.6679612,0
+SCHW.US,D,20070622,000000,18.4593,18.5029,17.7823,17.9112,15937488.742413,0
+SCHW.US,D,20070625,000000,18.1292,18.2174,17.7556,17.8319,9441864.8869591,0
+SCHW.US,D,20070626,000000,17.8517,17.9647,17.6356,17.7466,9446989.7688712,0
+SCHW.US,D,20070627,000000,17.5208,17.9736,17.4514,17.9212,9998250.0780968,0
+SCHW.US,D,20070628,000000,17.8785,18.1292,17.6625,17.8418,8278036.3929242,0
+SCHW.US,D,20070629,000000,17.8606,18.1729,17.6258,17.7992,10157263.691113,0
+SCHW.US,D,20070702,000000,17.8696,19.2491,17.8696,19.0826,27125765.864252,0
+SCHW.US,D,20070703,000000,19.0915,19.1708,18.8577,19.1708,10403527.434873,0
+SCHW.US,D,20070705,000000,19.2125,19.2402,18.822,19.1529,9905995.1404457,0
+SCHW.US,D,20070706,000000,19.1451,19.2491,19.0391,19.1361,25906036.905968,0
+SCHW.US,D,20070709,000000,19.1272,19.37,18.9538,19.0311,17078427.308082,0
+SCHW.US,D,20070710,000000,18.9538,18.9716,18.4433,18.5355,15646830.545124,0
+SCHW.US,D,20070711,000000,18.5634,18.8933,18.4166,18.8318,22178885.560537,0
+SCHW.US,D,20070712,000000,18.8765,19.5117,18.8318,19.5019,27495949.030656,0
+SCHW.US,D,20070713,000000,19.3433,19.3968,19.1708,19.2729,13781940.606079,0
+SCHW.US,D,20070716,000000,19.6386,19.6742,19.1708,19.2996,16131366.486129,0
+SCHW.US,D,20070717,000000,19.37,19.4136,18.8765,19.2996,16402010.500957,0
+SCHW.US,D,20070718,000000,19.4136,19.4136,18.8577,18.9181,23739884.834998,0
+SCHW.US,D,20070719,000000,19.0311,19.0479,18.4345,18.6078,23676333.877609,0
+SCHW.US,D,20070720,000000,17.8517,17.8696,17.2988,17.3761,21488709.57055,0
+SCHW.US,D,20070723,000000,17.3839,17.7378,17.3761,17.5901,18526593.412618,0
+SCHW.US,D,20070724,000000,17.4166,17.4861,17.052,17.1144,21639715.492514,0
+SCHW.US,D,20070725,000000,17.2531,17.5643,16.9162,17.1144,17885541.216883,0
+SCHW.US,D,20070726,000000,16.8359,17.052,16.4376,16.6991,23207924.312408,0
+SCHW.US,D,20070727,000000,16.7844,17.3592,16.6199,17.0094,16470537.003277,0
+SCHW.US,D,20070730,000000,17.0886,17.6258,17.0271,17.4603,20790508.73594,0
+SCHW.US,D,20070731,000000,17.5208,18.3007,17.2016,17.4603,29579585.356771,0
+SCHW.US,D,20070801,000000,17.2016,17.6625,16.4801,16.925,30033795.800438,0
+SCHW.US,D,20070802,000000,16.9747,17.2711,16.604,16.9519,16257200.045608,0
+SCHW.US,D,20070803,000000,16.9747,17.1233,16.161,16.1779,13044647.789772,0
+SCHW.US,D,20070806,000000,16.1779,16.8111,15.9678,16.6129,17742889.084513,0
+SCHW.US,D,20070807,000000,16.4801,16.6803,16.1779,16.3949,14974180.460617,0
+SCHW.US,D,20070808,000000,16.5694,17.5465,16.5237,17.0271,14419901.122708,0
+SCHW.US,D,20070809,000000,16.716,16.8696,16.3503,16.4376,11667940.439344,0
+SCHW.US,D,20070810,000000,16.2482,16.8528,15.7328,16.0936,13409976.495282,0
+SCHW.US,D,20070813,000000,16.386,16.5861,15.8309,15.9152,13971819.549435,0
+SCHW.US,D,20070814,000000,15.9766,16.378,15.3275,15.5278,18966730.863958,0
+SCHW.US,D,20070815,000000,15.5347,16.1779,15.5278,15.6506,20044336.423507,0
+SCHW.US,D,20070816,000000,15.5098,16.9162,15.1026,16.4376,27490346.875828,0
+SCHW.US,D,20070817,000000,16.8528,17.9983,16.6476,17.052,17242539.568135,0
+SCHW.US,D,20070820,000000,17.1332,17.2621,16.378,16.8031,9300311.5922352,0
+SCHW.US,D,20070821,000000,16.6803,17.0886,16.5772,16.708,11486631.218783,0
+SCHW.US,D,20070822,000000,16.9827,17.2988,16.8885,17.2621,10067720.026882,0
+SCHW.US,D,20070823,000000,17.3839,17.4256,16.9747,17.0371,7562744.5463376,0
+SCHW.US,D,20070824,000000,17.0886,17.3424,16.8201,17.3077,5845902.042592,0
+SCHW.US,D,20070827,000000,17.3077,17.4256,16.9747,17.3155,7914621.8242497,0
+SCHW.US,D,20070828,000000,17.2621,17.3077,16.49,16.5416,8422809.5140275,0
+SCHW.US,D,20070829,000000,16.708,16.944,16.3325,16.925,5918694.7391881,0
+SCHW.US,D,20070830,000000,16.724,17.1659,16.604,16.8448,5817527.0073002,0
+SCHW.US,D,20070831,000000,17.0598,17.3839,16.9747,17.1749,8009606.197926,0
+SCHW.US,D,20070904,000000,17.0598,17.5555,17.0371,17.2442,8457194.3537428,0
+SCHW.US,D,20070905,000000,17.0271,17.0698,16.6903,16.8885,8157788.8437351,0
+SCHW.US,D,20070906,000000,16.9677,17.1055,16.6476,16.9519,9387594.0120556,0
+SCHW.US,D,20070907,000000,16.7844,16.944,16.386,16.4623,10214476.908142,0
+SCHW.US,D,20070910,000000,16.5416,16.6903,15.9955,16.4009,7966437.7202812,0
+SCHW.US,D,20070911,000000,16.5504,16.9677,16.4009,16.6991,6442004.816289,0
+SCHW.US,D,20070912,000000,16.6903,16.9519,16.386,16.6991,5429407.2587219,0
+SCHW.US,D,20070913,000000,16.8271,17.2711,16.708,17.1837,5085769.7496014,0
+SCHW.US,D,20070914,000000,17.0798,17.4434,16.9747,17.3077,6112220.3301592,0
+SCHW.US,D,20070917,000000,17.5643,17.7229,17.2105,17.3839,10406565.635194,0
+SCHW.US,D,20070918,000000,17.4088,18.5721,17.3681,18.5355,12327232.936384,0
+SCHW.US,D,20070919,000000,18.5891,19.2898,18.4166,18.5355,20914581.531698,0
+SCHW.US,D,20070920,000000,18.4533,18.6842,18.0777,18.259,7746200.9905083,0
+SCHW.US,D,20070921,000000,18.5721,18.6238,18.0955,18.1015,11201073.686597,0
+SCHW.US,D,20070924,000000,18.1114,18.2423,17.8696,17.8785,9878597.8587616,0
+SCHW.US,D,20070925,000000,17.7556,18.3364,17.7318,18.2937,6492031.6956578,0
+SCHW.US,D,20070926,000000,18.3184,19.1966,18.3184,18.8061,13408231.876099,0
+SCHW.US,D,20070927,000000,18.8933,19.0727,18.701,18.9984,6127395.1872323,0
+SCHW.US,D,20070928,000000,18.7804,19.0915,18.701,18.7357,4729325.5853863,0
+SCHW.US,D,20071001,000000,18.7536,19.4463,18.7536,19.4374,9885898.2172246,0
+SCHW.US,D,20071002,000000,19.3522,19.5583,19.3175,19.4839,9914938.2056921,0
+SCHW.US,D,20071003,000000,19.3343,19.819,19.2808,19.4374,5868643.6430117,0
+SCHW.US,D,20071004,000000,19.4929,19.7347,19.3888,19.6386,4749808.9684957,0
+SCHW.US,D,20071005,000000,19.7347,19.9498,19.6118,19.802,5912168.3095353,0
+SCHW.US,D,20071008,000000,19.7,19.9231,19.5583,19.8724,4121147.7059911,0
+SCHW.US,D,20071009,000000,19.8914,19.9586,19.593,19.9498,4498131.7592003,0
+SCHW.US,D,20071010,000000,19.8367,19.9002,19.5196,19.6742,6387344.4543963,0
+SCHW.US,D,20071011,000000,19.6931,19.9002,19.1866,19.3433,9172382.2698633,0
+SCHW.US,D,20071012,000000,19.3343,19.7606,19.2996,19.6742,4076360.7383706,0
+SCHW.US,D,20071015,000000,19.5583,19.8367,19.2898,19.3968,7082409.2124205,0
+SCHW.US,D,20071016,000000,19.4136,19.6207,19.2125,19.475,5714377.5333225,0
+SCHW.US,D,20071017,000000,19.5583,19.802,18.9439,19.4562,6820311.7126143,0
+SCHW.US,D,20071018,000000,19.2639,19.7169,19.0142,19.4929,4450446.846935,0
+SCHW.US,D,20071019,000000,19.3799,19.5196,18.6158,18.7357,9422154.4236262,0
+SCHW.US,D,20071022,000000,18.5267,19.3076,18.3542,19.1788,6370190.8823342,0
+SCHW.US,D,20071023,000000,19.3611,19.4562,18.9538,19.4305,3744843.7414626,0
+SCHW.US,D,20071024,000000,19.2996,19.4839,18.4345,19.3968,7176921.3583483,0
+SCHW.US,D,20071025,000000,19.4205,20.0557,19.3888,19.6386,11259062.850504,0
+SCHW.US,D,20071026,000000,19.9498,20.2798,19.5762,19.7347,9579790.7057088,0
+SCHW.US,D,20071029,000000,19.819,20.483,19.7169,20.2273,9599975.4148576,0
+SCHW.US,D,20071030,000000,20.0647,20.4205,19.8824,19.9329,9684877.5242959,0
+SCHW.US,D,20071031,000000,19.9855,20.2699,19.7069,20.1598,11556150.610216,0
+SCHW.US,D,20071101,000000,20.0827,20.0924,19.3888,19.6485,9047501.2381502,0
+SCHW.US,D,20071102,000000,19.6742,19.9399,19.1272,19.7843,13460051.808265,0
+SCHW.US,D,20071105,000000,19.5196,19.7763,19.0142,19.4047,7769796.2333967,0
+SCHW.US,D,20071106,000000,19.4463,19.9855,19.0826,19.9786,5687066.0194987,0
+SCHW.US,D,20071107,000000,19.6654,19.8914,19.0391,19.0391,9354148.5826691,0
+SCHW.US,D,20071108,000000,19.0568,19.5117,18.5454,19.3968,8548240.4690803,0
+SCHW.US,D,20071109,000000,19.0826,19.6386,18.6585,19.2808,9041370.3496883,0
+SCHW.US,D,20071112,000000,19.2808,20.6455,19.1619,19.7843,19210747.489778,0
+SCHW.US,D,20071113,000000,19.9586,20.3581,19.7169,20.2798,11426569.499758,0
+SCHW.US,D,20071114,000000,20.3848,21.1123,20.2461,20.7832,15969934.219452,0
+SCHW.US,D,20071115,000000,20.7733,20.9745,20.2699,20.7238,16832572.222951,0
+SCHW.US,D,20071116,000000,20.924,20.924,20.1431,20.4562,13016627.934325,0
+SCHW.US,D,20071119,000000,20.2857,20.3581,19.5276,19.8914,14761131.077538,0
+SCHW.US,D,20071120,000000,19.9586,20.1598,19.4652,19.9943,14091330.50406,0
+SCHW.US,D,20071121,000000,19.9399,20.1519,19.4839,19.7843,11557922.473307,0
+SCHW.US,D,20071123,000000,19.9586,20.5256,19.8367,20.4384,4337892.1702988,0
+SCHW.US,D,20071126,000000,20.3393,20.4047,19.5196,19.5513,16270068.251755,0
+SCHW.US,D,20071127,000000,19.7526,19.8547,19.1966,19.828,16081281.082809,0
+SCHW.US,D,20071128,000000,19.9399,21.1945,19.8547,21.1212,12799131.739948,0
+SCHW.US,D,20071129,000000,20.8269,21.4155,20.6692,21.4155,13717879.077662,0
+SCHW.US,D,20071130,000000,21.6624,21.9298,20.9596,21.0846,18606386.784683,0
+SCHW.US,D,20071203,000000,21.2025,21.2788,20.7049,20.8813,9321012.9266133,0
+SCHW.US,D,20071204,000000,20.7049,20.8715,20.4731,20.4998,8714628.1000155,0
+SCHW.US,D,20071205,000000,20.6871,20.8893,20.2937,20.4463,12012476.997448,0
+SCHW.US,D,20071206,000000,20.4641,20.9319,20.3224,20.7991,11817543.804533,0
+SCHW.US,D,20071207,000000,20.9061,21.5196,20.7555,21.2788,10844636.585617,0
+SCHW.US,D,20071210,000000,21.2788,21.7535,21.1846,21.4334,15673577.000103,0
+SCHW.US,D,20071211,000000,21.4919,21.9715,20.6604,20.6782,9908311.8817078,0
+SCHW.US,D,20071212,000000,21.2193,21.4681,20.4998,20.8813,9844411.7986755,0
+SCHW.US,D,20071213,000000,20.8179,20.9676,20.0924,20.9676,9358227.0966852,0
+SCHW.US,D,20071214,000000,21.0429,21.8941,20.9835,21.0339,13348366.918636,0
+SCHW.US,D,20071217,000000,21.0339,21.4919,20.8625,20.9418,10585195.871415,0
+SCHW.US,D,20071218,000000,21.0429,21.2025,20.253,20.483,10853124.576688,0
+SCHW.US,D,20071219,000000,20.6455,21.3036,20.5167,20.9835,11049313.007462,0
+SCHW.US,D,20071220,000000,20.9923,21.3203,20.4641,20.7991,7668484.2096968,0
+SCHW.US,D,20071221,000000,21.0072,21.584,20.9319,21.584,11902549.844438,0
+SCHW.US,D,20071224,000000,21.584,21.9378,21.5096,21.9378,3108187.9053434,0
+SCHW.US,D,20071226,000000,21.9378,21.9616,21.4681,21.9131,6434644.9248406,0
+SCHW.US,D,20071227,000000,21.9298,22.0082,21.584,21.6009,5885289.6711475,0
+SCHW.US,D,20071228,000000,21.816,21.9904,21.6534,21.7892,5280445.6389345,0
+SCHW.US,D,20071231,000000,21.6624,22.3135,21.6009,22.1618,7213665.318739,0
+SCHW.US,D,20080102,000000,22.1618,22.2857,21.2025,21.3203,14606481.535061,0
+SCHW.US,D,20080103,000000,21.4334,21.6375,21.3283,21.4919,7995664.3799741,0
+SCHW.US,D,20080104,000000,21.253,21.3808,20.6267,20.7733,9179993.4106906,0
+SCHW.US,D,20080107,000000,20.8893,21.2709,20.7396,21.2025,11479938.298578,0
+SCHW.US,D,20080108,000000,21.253,21.2788,19.6654,19.7069,14700206.634741,0
+SCHW.US,D,20080109,000000,19.7703,19.9071,18.6932,19.6931,26866794.350695,0
+SCHW.US,D,20080110,000000,19.5346,20.8269,19.1619,20.6098,13942279.080278,0
+SCHW.US,D,20080111,000000,20.262,20.483,19.4047,19.5583,13920353.788081,0
+SCHW.US,D,20080114,000000,19.819,20.2937,19.6287,20.1094,10762592.059479,0
+SCHW.US,D,20080115,000000,19.7933,19.9071,19.3799,19.4839,10727792.506932,0
+SCHW.US,D,20080116,000000,19.3611,20.1995,18.9805,19.7843,17038363.626981,0
+SCHW.US,D,20080117,000000,19.7268,20.1271,18.8765,19.0391,16629975.419461,0
+SCHW.US,D,20080118,000000,19.0648,19.6485,18.1292,19.0391,18095173.002987,0
+SCHW.US,D,20080122,000000,17.9905,19.5117,17.9647,18.7258,17584116.63054,0
+SCHW.US,D,20080123,000000,18.2937,19.603,18.043,19.5445,19928006.951983,0
+SCHW.US,D,20080124,000000,19.603,19.8367,19.1529,19.3255,14627593.546135,0
+SCHW.US,D,20080125,000000,19.5513,19.5513,18.2937,18.3988,18879621.997927,0
+SCHW.US,D,20080128,000000,18.5097,18.7447,18.033,18.7258,18576019.916965,0
+SCHW.US,D,20080129,000000,18.7804,18.9538,18.155,18.494,14834264.827507,0
+SCHW.US,D,20080130,000000,18.3364,19.7526,18.2016,18.6327,20289203.664693,0
+SCHW.US,D,20080131,000000,18.259,19.4562,18.0073,19.3433,19410991.226796,0
+SCHW.US,D,20080201,000000,19.3076,19.3076,18.701,19.1192,15606148.326394,0
+SCHW.US,D,20080204,000000,19.1708,19.2491,18.7357,18.8933,13105876.960731,0
+SCHW.US,D,20080205,000000,18.485,18.7357,17.5901,17.5901,19651075.648478,0
+SCHW.US,D,20080206,000000,17.8517,18.0866,17.4088,17.5029,14391695.60507,0
+SCHW.US,D,20080207,000000,17.4335,17.9905,17.2531,17.706,14325197.260387,0
+SCHW.US,D,20080208,000000,17.599,17.7645,17.1233,17.1402,17594054.602966,0
+SCHW.US,D,20080211,000000,17.1233,17.7735,17.0886,17.6169,16969676.68831,0
+SCHW.US,D,20080212,000000,17.7923,17.9826,17.2898,17.3592,17708372.061391,0
+SCHW.US,D,20080213,000000,17.5832,17.7823,17.2264,17.6625,16524652.486999,0
+SCHW.US,D,20080214,000000,17.6446,17.9369,17.4335,17.4939,14261369.827777,0
+SCHW.US,D,20080215,000000,17.6169,17.6813,17.2531,17.6535,13358222.150303,0
+SCHW.US,D,20080219,000000,17.9212,18.0242,16.7674,16.8201,17333458.545233,0
+SCHW.US,D,20080220,000000,16.604,17.0886,16.161,16.9597,24893563.45954,0
+SCHW.US,D,20080221,000000,17.3325,17.7645,17.2344,17.2798,19907084.639236,0
+SCHW.US,D,20080222,000000,17.3155,17.4166,16.6536,17.3929,13651224.332763,0
+SCHW.US,D,20080225,000000,17.4514,18.0955,17.1927,17.825,19686787.367444,0
+SCHW.US,D,20080226,000000,17.6723,18.0073,17.4603,17.7992,16426953.812802,0
+SCHW.US,D,20080227,000000,17.7318,18.1828,17.599,17.9459,13332085.151648,0
+SCHW.US,D,20080228,000000,17.9459,17.9983,17.3424,17.5286,13762272.522159,0
+SCHW.US,D,20080229,000000,17.2711,17.4692,16.9162,17.0094,16263112.982801,0
+SCHW.US,D,20080303,000000,16.9162,16.944,16.5237,16.7417,15270855.525565,0
+SCHW.US,D,20080304,000000,16.5694,17.0598,16.4801,16.9677,16745673.235919,0
+SCHW.US,D,20080305,000000,17.0431,17.4603,16.9924,17.1749,13703696.100667,0
+SCHW.US,D,20080306,000000,17.1402,17.1402,16.4107,16.4464,22127432.91662,0
+SCHW.US,D,20080307,000000,16.6129,16.8795,16.047,16.5157,15945333.979048,0
+SCHW.US,D,20080310,000000,16.498,16.7328,16.153,16.153,12575593.452069,0
+SCHW.US,D,20080311,000000,16.6288,17.7735,16.6288,17.7735,21538481.164405,0
+SCHW.US,D,20080312,000000,17.7923,18.033,17.2531,17.3235,15459213.855211,0
+SCHW.US,D,20080313,000000,17.0192,17.9826,16.8201,17.7823,20870240.556952,0
+SCHW.US,D,20080314,000000,17.8785,18.033,16.8201,17.1659,28459695.233056,0
+SCHW.US,D,20080317,000000,16.4801,17.0598,15.9063,16.2809,30989999.476302,0
+SCHW.US,D,20080318,000000,16.8696,16.8795,16.1125,16.6991,34621644.777658,0
+SCHW.US,D,20080319,000000,16.6991,16.7497,15.8042,15.8656,21839552.588971,0
+SCHW.US,D,20080320,000000,16.0559,16.925,15.8656,16.8795,24856970.854197,0
+SCHW.US,D,20080324,000000,16.8885,17.7466,16.8448,17.1402,18315422.850198,0
+SCHW.US,D,20080325,000000,17.3325,17.7318,17.0094,17.4861,15450369.675262,0
+SCHW.US,D,20080326,000000,17.3502,17.4256,16.8111,16.8696,13199415.389185,0
+SCHW.US,D,20080327,000000,16.9827,16.9924,15.9766,15.9866,17156490.187435,0
+SCHW.US,D,20080328,000000,16.0837,16.2482,15.6347,15.6506,11777510.394442,0
+SCHW.US,D,20080331,000000,15.5981,16.5504,15.4911,16.3325,17331608.986551,0
+SCHW.US,D,20080401,000000,16.8111,17.3155,16.6199,17.2621,26946358.672122,0
+SCHW.US,D,20080402,000000,17.3502,17.7823,17.052,17.2194,17711543.454154,0
+SCHW.US,D,20080403,000000,17.0798,17.4166,16.8795,17.1837,13975337.040742,0
+SCHW.US,D,20080404,000000,17.157,17.2105,16.3949,16.5157,17312971.125988,0
+SCHW.US,D,20080407,000000,16.708,17.0431,16.6129,16.8448,11339535.302215,0
+SCHW.US,D,20080408,000000,16.6723,16.8885,16.5772,16.8606,17820455.519312,0
+SCHW.US,D,20080409,000000,16.8201,16.9827,16.4553,16.49,17487640.905128,0
+SCHW.US,D,20080410,000000,16.4623,17.2194,16.2572,16.3602,18049805.841017,0
+SCHW.US,D,20080411,000000,16.2383,16.5337,15.8399,15.8984,14925940.579842,0
+SCHW.US,D,20080414,000000,15.8309,16.0045,15.7001,15.8835,9415503.8828343,0
+SCHW.US,D,20080415,000000,16.2572,17.3235,16.2383,17.3077,27449401.299315,0
+SCHW.US,D,20080416,000000,17.3155,17.5555,17.0431,17.4166,18733046.742723,0
+SCHW.US,D,20080417,000000,17.3502,18.277,17.0431,18.2016,20023744.064763,0
+SCHW.US,D,20080418,000000,18.9716,19.3433,18.4433,18.822,29716345.741655,0
+SCHW.US,D,20080421,000000,18.6495,18.7615,18.267,18.3809,12579641.695076,0
+SCHW.US,D,20080422,000000,18.3453,18.6327,18.043,18.3274,13828955.519999,0
+SCHW.US,D,20080423,000000,18.4345,19.0391,18.277,18.8765,17784532.912312,0
+SCHW.US,D,20080424,000000,18.8765,19.1529,18.5891,18.9439,16134039.41627,0
+SCHW.US,D,20080425,000000,19.0391,19.2045,18.7447,19.0311,9407895.7691079,0
+SCHW.US,D,20080428,000000,18.9349,19.5196,18.9349,19.2402,9829751.5487643,0
+SCHW.US,D,20080429,000000,19.0826,19.2639,18.9617,19.0568,7619309.963763,0
+SCHW.US,D,20080430,000000,19.1619,19.2045,18.7179,18.7357,8272806.5715125,0
+SCHW.US,D,20080501,000000,18.5634,19.6118,18.4433,19.5762,10301642.280059,0
+SCHW.US,D,20080502,000000,19.8367,20.1698,19.4305,19.6485,8858830.1080725,0
+SCHW.US,D,20080505,000000,19.5117,20.029,19.5019,19.6386,6783159.093595,0
+SCHW.US,D,20080506,000000,19.4463,19.7843,19.1966,19.7446,9264656.3791537,0
+SCHW.US,D,20080507,000000,19.802,19.9002,19.3522,19.37,5002855.4364552,0
+SCHW.US,D,20080508,000000,19.1866,19.2223,18.6078,18.8318,9141251.5636716,0
+SCHW.US,D,20080509,000000,18.6416,19.0311,18.494,18.6238,9256480.179482,0
+SCHW.US,D,20080512,000000,18.494,19.5196,18.494,19.5019,14759711.367191,0
+SCHW.US,D,20080513,000000,19.593,19.7169,19.258,19.3433,10006661.382609,0
+SCHW.US,D,20080514,000000,19.475,19.5276,19.1529,19.258,8237540.8454201,0
+SCHW.US,D,20080515,000000,19.1966,19.6207,19.0568,19.603,8246424.377681,0
+SCHW.US,D,20080516,000000,19.603,19.9498,19.3255,19.5276,9940018.7461142,0
+SCHW.US,D,20080519,000000,19.6118,19.9686,19.3611,19.4205,8452287.4230994,0
+SCHW.US,D,20080520,000000,19.258,19.2898,18.8508,18.9349,7398991.5022644,0
+SCHW.US,D,20080521,000000,18.9538,19.1015,18.6327,18.7804,11860214.828589,0
+SCHW.US,D,20080522,000000,18.7804,19.0568,18.6654,19.0231,9990300.9109965,0
+SCHW.US,D,20080523,000000,18.8854,18.928,18.3741,18.5097,9504967.8334075,0
+SCHW.US,D,20080527,000000,18.6327,18.8508,18.4166,18.709,6869783.6234751,0
+SCHW.US,D,20080528,000000,18.822,19.0826,18.6585,18.8933,8746099.8595813,0
+SCHW.US,D,20080529,000000,18.9716,19.5762,18.8765,19.4205,10969372.316485,0
+SCHW.US,D,20080530,000000,19.4205,19.7,19.1966,19.2402,6640873.2404407,0
+SCHW.US,D,20080602,000000,19.1272,19.2402,18.3899,18.8318,9011847.0341022,0
+SCHW.US,D,20080603,000000,18.8508,19.2996,18.599,19.0073,15767664.342864,0
+SCHW.US,D,20080604,000000,19.0142,19.3888,18.7804,18.9092,8229586.6331516,0
+SCHW.US,D,20080605,000000,18.9895,19.7933,18.7804,19.6842,8611883.2485316,0
+SCHW.US,D,20080606,000000,19.475,19.6386,18.822,18.822,10577938.901397,0
+SCHW.US,D,20080609,000000,18.822,19.2303,18.4345,18.6416,11384110.37277,0
+SCHW.US,D,20080610,000000,18.6238,19.2125,18.476,19.0073,10765493.031223,0
+SCHW.US,D,20080611,000000,18.9349,19.0391,18.2847,18.3007,11195225.327558,0
+SCHW.US,D,20080612,000000,18.5811,18.9092,18.1828,18.5167,17239360.103102,0
+SCHW.US,D,20080613,000000,18.7714,19.4205,18.5811,19.4205,14392301.02526,0
+SCHW.US,D,20080616,000000,19.2045,19.8724,19.1361,19.7606,8118192.3452138,0
+SCHW.US,D,20080617,000000,19.8824,20.1183,19.3799,19.3888,8900326.6169581,0
+SCHW.US,D,20080618,000000,19.3255,19.7843,19.1708,19.5196,11275244.72316,0
+SCHW.US,D,20080619,000000,19.4305,19.7347,19.0142,19.5445,11878526.771283,0
+SCHW.US,D,20080620,000000,19.4839,19.5445,18.5167,18.6078,15957682.532865,0
+SCHW.US,D,20080623,000000,18.7179,18.7179,18.2423,18.3007,13162718.853377,0
+SCHW.US,D,20080624,000000,18.3007,18.6078,17.8072,18.4266,10244800.387413,0
+SCHW.US,D,20080625,000000,18.5811,19.0915,18.5097,18.8508,13442430.044589,0
+SCHW.US,D,20080626,000000,18.494,18.8508,18.155,18.1916,10466492.14371,0
+SCHW.US,D,20080627,000000,18.2174,18.4166,17.8072,17.9736,10945422.902785,0
+SCHW.US,D,20080630,000000,18.1916,18.4345,17.706,17.816,11597122.421603,0
+SCHW.US,D,20080701,000000,17.7735,18.1729,17.3235,18.1114,13096442.496096,0
+SCHW.US,D,20080702,000000,18.3007,18.4345,17.6813,17.7556,10251152.254244,0
+SCHW.US,D,20080703,000000,17.9459,18.2086,17.4256,17.6535,6545770.8098274,0
+SCHW.US,D,20080707,000000,17.6356,17.9212,16.8983,17.0975,13568843.798418,0
+SCHW.US,D,20080708,000000,17.1332,17.8864,16.9924,17.8864,14457556.240485,0
+SCHW.US,D,20080709,000000,17.929,18.043,17.0271,17.0798,11654272.069512,0
+SCHW.US,D,20080710,000000,17.052,17.5286,16.6723,17.4603,13481745.022723,0
+SCHW.US,D,20080711,000000,17.0371,17.7229,16.8271,17.1055,19112900.487634,0
+SCHW.US,D,20080714,000000,17.2798,17.4008,16.272,16.2889,15129079.234405,0
+SCHW.US,D,20080715,000000,16.0936,17.0698,15.6506,16.6723,24663199.059016,0
+SCHW.US,D,20080716,000000,17.3235,19.0479,16.934,19.0479,25136309.711993,0
+SCHW.US,D,20080717,000000,19.3611,20.4047,19.0311,19.7526,25284789.013696,0
+SCHW.US,D,20080718,000000,19.8724,19.9231,18.701,19.6386,12077194.397737,0
+SCHW.US,D,20080721,000000,19.2303,19.7268,18.709,18.9617,11431385.617373,0
+SCHW.US,D,20080722,000000,18.8508,19.828,18.494,19.819,15665592.516825,0
+SCHW.US,D,20080723,000000,19.9498,20.3848,19.4929,20.0033,14341213.651524,0
+SCHW.US,D,20080724,000000,20.1183,20.2461,18.9092,19.0073,11814561.101063,0
+SCHW.US,D,20080725,000000,19.0568,19.2125,18.5811,19.1619,13527163.645408,0
+SCHW.US,D,20080728,000000,19.1104,19.4463,18.476,18.5355,11521066.51018,0
+SCHW.US,D,20080729,000000,18.6078,19.603,18.4433,19.603,15834993.122242,0
+SCHW.US,D,20080730,000000,20.029,20.1916,19.4374,19.9329,10575603.99753,0
+SCHW.US,D,20080731,000000,19.5445,20.2183,19.5276,19.8547,9167541.9354409,0
+SCHW.US,D,20080801,000000,19.9498,20.1361,19.1708,19.7606,12724191.819743,0
+SCHW.US,D,20080804,000000,19.5513,19.7347,19.2808,19.3343,7880283.4000824,0
+SCHW.US,D,20080805,000000,19.593,20.0211,19.4305,20.0033,12759700.722945,0
+SCHW.US,D,20080806,000000,19.6118,20.0033,19.6118,19.828,9468096.7347768,0
+SCHW.US,D,20080807,000000,19.5445,19.6386,18.8408,18.9617,15201396.676151,0
+SCHW.US,D,20080808,000000,18.8508,19.9498,18.8151,19.7933,12154417.761094,0
+SCHW.US,D,20080811,000000,19.809,20.7396,19.6654,20.3481,11709569.131639,0
+SCHW.US,D,20080812,000000,20.1431,20.253,19.37,19.5276,11210811.87036,0
+SCHW.US,D,20080813,000000,19.593,19.6564,18.822,19.1529,11382395.015563,0
+SCHW.US,D,20080814,000000,19.1104,19.6485,19.0648,19.4205,11781639.360141,0
+SCHW.US,D,20080815,000000,19.6207,20.2372,19.4929,20.1014,15575339.501938,0
+SCHW.US,D,20080818,000000,20.3125,20.3125,19.7763,20.0033,16256018.467202,0
+SCHW.US,D,20080819,000000,19.7763,19.8914,19.258,19.6654,15301299.079841,0
+SCHW.US,D,20080820,000000,19.3888,19.8824,19.1866,19.8367,10563724.644361,0
+SCHW.US,D,20080821,000000,19.5762,20.1698,19.475,19.9686,11458854.540446,0
+SCHW.US,D,20080822,000000,20.1361,20.7318,19.9855,20.5841,14230580.174959,0
+SCHW.US,D,20080825,000000,20.4384,20.5564,20.0924,20.1758,9010965.1386914,0
+SCHW.US,D,20080826,000000,20.1698,20.4285,19.9786,20.3759,9553934.2184093,0
+SCHW.US,D,20080827,000000,20.2085,20.592,20.0557,20.592,8244309.4431492,0
+SCHW.US,D,20080828,000000,20.7555,21.2193,20.5841,21.2193,9791659.5194163,0
+SCHW.US,D,20080829,000000,20.9923,21.1668,20.7396,20.809,8710093.5027892,0
+SCHW.US,D,20080902,000000,21.0756,21.591,20.5564,20.9745,11941576.238947,0
+SCHW.US,D,20080903,000000,21.0666,21.1668,20.6365,20.9993,11439925.069158,0
+SCHW.US,D,20080904,000000,20.9993,21.0499,20.1837,20.4384,15762982.426724,0
+SCHW.US,D,20080905,000000,20.0924,20.924,19.9399,20.8992,13714119.41828,0
+SCHW.US,D,20080908,000000,21.6941,21.8774,20.9061,21.8774,24056082.683019,0
+SCHW.US,D,20080909,000000,21.8585,21.8585,20.3304,20.3759,24950479.011643,0
+SCHW.US,D,20080910,000000,20.6267,21.141,20.1183,20.6365,18464427.858432,0
+SCHW.US,D,20080911,000000,20.2798,21.2866,20.0737,21.253,17169120.261642,0
+SCHW.US,D,20080912,000000,21.2124,21.3283,20.6098,20.7922,15113149.620161,0
+SCHW.US,D,20080915,000000,20.1271,20.7645,19.3968,19.6931,32696112.925239,0
+SCHW.US,D,20080916,000000,18.9538,22.1201,18.9439,22.1024,32642946.942183,0
+SCHW.US,D,20080917,000000,21.4334,21.5384,19.37,19.7606,35920129.821415,0
+SCHW.US,D,20080918,000000,19.584,20.7922,17.2344,20.7318,38624708.302608,0
+SCHW.US,D,20080919,000000,22.5532,24.9397,9.32635,21.9041,28268852.662563,0
+SCHW.US,D,20080922,000000,20.8358,21.816,18.476,19.2639,11344785.3043,0
+SCHW.US,D,20080923,000000,18.7991,20.4205,18.3988,19.603,9417374.6312227,0
+SCHW.US,D,20080924,000000,19.6654,20.4731,19.475,19.475,7275556.4157727,0
+SCHW.US,D,20080925,000000,19.6118,21.6702,19.5445,20.4463,7477386.3536892,0
+SCHW.US,D,20080926,000000,19.9399,21.6702,19.9399,21.0945,8868196.9674521,0
+SCHW.US,D,20080929,000000,20.2937,21.6702,18.3007,18.8508,11441696.93225,0
+SCHW.US,D,20080930,000000,19.258,22.7267,18.9716,22.5532,11855046.55823,0
+SCHW.US,D,20081001,000000,21.6861,21.6861,20.2798,21.141,10195760.342955,0
+SCHW.US,D,20081002,000000,21.2451,21.3203,18.0242,19.7526,13254061.624606,0
+SCHW.US,D,20081003,000000,19.9498,21.0251,19.5117,19.5117,15955689.691405,0
+SCHW.US,D,20081006,000000,19.0826,19.2996,17.0798,18.1292,15680101.41169,0
+SCHW.US,D,20081007,000000,19.0391,20.8813,16.8795,16.8795,14142617.666459,0
+SCHW.US,D,20081008,000000,16.4196,18.6585,16.1263,16.6377,13782798.284681,0
+SCHW.US,D,20081009,000000,17.3424,18.2937,15.6159,15.8309,22345900.810403,0
+SCHW.US,D,20081010,000000,15.0044,17.7923,14.7914,17.5208,25068046.567455,0
+SCHW.US,D,20081013,000000,18.4266,20.2798,17.4781,20.2372,15572396.150778,0
+SCHW.US,D,20081014,000000,20.3848,20.4047,17.3502,18.1916,21002437.082632,0
+SCHW.US,D,20081015,000000,17.5376,18.277,17.2531,17.2988,17294185.946513,0
+SCHW.US,D,20081016,000000,17.4434,18.2174,15.9678,18.1015,13752503.058352,0
+SCHW.US,D,20081017,000000,17.8606,19.1966,17.3077,18.2174,13321840.432992,0
+SCHW.US,D,20081020,000000,18.3364,18.3809,17.0598,17.8517,14356083.780435,0
+SCHW.US,D,20081021,000000,17.7318,18.2937,17.1402,17.1927,11587938.197314,0
+SCHW.US,D,20081022,000000,16.6903,16.8359,14.834,15.607,18749744.231575,0
+SCHW.US,D,20081023,000000,15.6159,15.8399,14.0085,14.9618,21197164.432682,0
+SCHW.US,D,20081024,000000,13.3583,14.72,13.3583,14.1304,13646276.03174,0
+SCHW.US,D,20081027,000000,13.7051,14.5625,13.4456,13.4714,11828149.757237,0
+SCHW.US,D,20081028,000000,13.7915,15.4654,13.1929,15.3513,17219682.937878,0
+SCHW.US,D,20081029,000000,15.3098,16.4376,14.7111,15.1403,17432109.747196,0
+SCHW.US,D,20081030,000000,15.8042,16.4801,15.6506,16.0837,13702207.776033,0
+SCHW.US,D,20081031,000000,16.0837,16.604,15.7001,16.5861,12093860.606546,0
+SCHW.US,D,20081103,000000,16.5237,16.8795,16.378,16.7934,7465578.6419086,0
+SCHW.US,D,20081104,000000,17.0094,18.2243,16.8606,18.1481,12320058.707127,0
+SCHW.US,D,20081105,000000,17.7923,18.1481,16.6991,16.8448,12067204.964596,0
+SCHW.US,D,20081106,000000,16.7754,16.9597,15.3682,15.4654,15733860.706531,0
+SCHW.US,D,20081107,000000,15.8221,16.4801,15.3355,16.1967,11273058.147239,0
+SCHW.US,D,20081110,000000,16.7328,16.7417,14.4683,14.7111,12498271.203416,0
+SCHW.US,D,20081111,000000,14.496,14.9618,14.056,14.4079,11490455.456319,0
+SCHW.US,D,20081112,000000,14.2165,14.608,13.9203,13.9203,11417909.972967,0
+SCHW.US,D,20081113,000000,14.0877,15.5723,12.8658,15.5178,19365226.505567,0
+SCHW.US,D,20081114,000000,15.0936,15.7428,14.3662,14.4079,14650106.095915,0
+SCHW.US,D,20081117,000000,14.5287,14.7369,13.4098,13.4891,12471335.05011,0
+SCHW.US,D,20081118,000000,13.6626,13.8707,12.8816,13.6537,16922745.524181,0
+SCHW.US,D,20081119,000000,13.5218,13.9064,12.6973,12.7072,19854906.500123,0
+SCHW.US,D,20081120,000000,12.4922,13.8905,12.3851,12.6557,27192467.024699,0
+SCHW.US,D,20081121,000000,12.8658,14.5713,12.7578,14.4772,25797345.819181,0
+SCHW.US,D,20081124,000000,14.6606,15.9152,14.1214,15.8309,20862962.397229,0
+SCHW.US,D,20081125,000000,16.161,16.265,14.5625,15.2424,19055988.971668,0
+SCHW.US,D,20081126,000000,14.8687,15.7171,14.7914,15.7001,12433427.673919,0
+SCHW.US,D,20081128,000000,15.7328,15.8984,15.1403,15.8984,6683288.9789821,0
+SCHW.US,D,20081201,000000,15.2998,15.3098,13.4456,13.4891,17989415.177023,0
+SCHW.US,D,20081202,000000,14.392,14.392,13.1929,14.056,16346694.26719,0
+SCHW.US,D,20081203,000000,13.6021,14.7457,13.4456,14.7111,15385640.166569,0
+SCHW.US,D,20081204,000000,14.385,15.2511,14.0877,14.2345,15925951.451652,0
+SCHW.US,D,20081205,000000,14.0659,15.9341,13.9905,15.9341,19210040.157188,0
+SCHW.US,D,20081208,000000,16.1442,16.934,15.7943,16.8271,22378589.464551,0
+SCHW.US,D,20081209,000000,16.604,17.1055,16.0143,16.0659,21596258.431245,0
+SCHW.US,D,20081210,000000,16.2036,16.5157,15.4654,16.0372,12973805.555222,0
+SCHW.US,D,20081211,000000,15.6447,16.047,14.5813,14.728,18712044.716316,0
+SCHW.US,D,20081212,000000,14.4495,14.7726,14.0005,14.496,17083725.743782,0
+SCHW.US,D,20081215,000000,14.496,14.9271,13.7478,13.9728,13346678.805338,0
+SCHW.US,D,20081216,000000,14.2165,14.933,13.731,14.4683,32588626.62463,0
+SCHW.US,D,20081217,000000,14.3979,14.9193,13.9728,14.3573,21543030.897136,0
+SCHW.US,D,20081218,000000,14.6437,14.6606,13.4981,13.7378,22602999.557503,0
+SCHW.US,D,20081219,000000,13.8617,14.1809,12.9758,13.1343,31824833.557555,0
+SCHW.US,D,20081222,000000,13.289,13.394,12.839,13.0293,16770432.903639,0
+SCHW.US,D,20081223,000000,13.167,13.3583,12.7666,12.8965,16544263.056001,0
+SCHW.US,D,20081224,000000,12.9758,13.2354,12.8816,13.2354,4717601.6233986,0
+SCHW.US,D,20081226,000000,13.3246,13.4456,13.0293,13.2107,6401205.5496561,0
+SCHW.US,D,20081229,000000,13.1581,13.2107,12.724,13.0194,6753260.4174908,0
+SCHW.US,D,20081230,000000,13.1839,13.4802,13.0293,13.4456,7738789.6383438,0
+SCHW.US,D,20081231,000000,13.4624,14.0462,13.4187,14.0272,11195179.921044,0
+SCHW.US,D,20090102,000000,14.0184,14.1304,13.4981,14.0372,12617223.153396,0
+SCHW.US,D,20090105,000000,13.9481,13.9549,13.4456,13.5486,12039086.223851,0
+SCHW.US,D,20090106,000000,13.7051,14.4772,13.5843,14.4247,18409415.343796,0
+SCHW.US,D,20090107,000000,13.9905,14.2939,13.8162,13.9203,15647983.870587,0
+SCHW.US,D,20090108,000000,13.9064,14.1304,13.6894,14.0085,11777319.687082,0
+SCHW.US,D,20090109,000000,14.0719,14.1214,13.3583,13.4098,10863058.512978,0
+SCHW.US,D,20090112,000000,13.4456,13.5318,13.0194,13.174,13396700.63954,0
+SCHW.US,D,20090113,000000,13.1185,13.7378,12.9926,13.6894,17211227.235885,0
+SCHW.US,D,20090114,000000,13.3157,13.4624,12.9837,12.9926,15966034.304392,0
+SCHW.US,D,20090115,000000,13.0105,13.289,12.6309,12.9153,23226187.821488,0
+SCHW.US,D,20090116,000000,13.1423,13.2265,12.1434,12.8727,33074234.159372,0
+SCHW.US,D,20090120,000000,12.9926,13.0293,11.852,11.8827,26817487.921354,0
+SCHW.US,D,20090121,000000,12.1701,12.6388,11.5804,12.616,29220551.003175,0
+SCHW.US,D,20090122,000000,12.2909,12.839,11.9084,12.2235,17806107.060798,0
+SCHW.US,D,20090123,000000,12.068,12.8658,11.8242,12.7072,22455351.699529,0
+SCHW.US,D,20090126,000000,12.7855,13.0105,12.0214,12.2315,15608844.464308,0
+SCHW.US,D,20090127,000000,12.3931,12.5893,12.1701,12.5259,11491565.393334,0
+SCHW.US,D,20090128,000000,12.9926,13.8984,12.942,13.8439,21468289.756561,0
+SCHW.US,D,20090129,000000,13.6377,13.6537,11.7271,11.8242,42586962.470586,0
+SCHW.US,D,20090130,000000,11.842,12.0055,11.6081,11.7885,31349592.83454,0
+SCHW.US,D,20090202,000000,11.4942,11.5031,10.5924,10.8271,34932043.70929,0
+SCHW.US,D,20090203,000000,10.9639,11.2781,10.6865,11.1612,22770648.480502,0
+SCHW.US,D,20090204,000000,11.2781,11.6329,11.0958,11.5983,24875038.610747,0
+SCHW.US,D,20090205,000000,11.4337,12.0392,11.2702,11.7627,22419816.561453,0
+SCHW.US,D,20090206,000000,11.8827,12.7409,11.8163,12.623,29522867.575266,0
+SCHW.US,D,20090209,000000,12.6646,12.724,12.2415,12.4455,19821106.899926,0
+SCHW.US,D,20090210,000000,12.2415,12.4455,11.4585,11.5636,21227194.283161,0
+SCHW.US,D,20090211,000000,11.5556,11.5714,11.2336,11.3881,22772108.552195,0
+SCHW.US,D,20090212,000000,11.294,11.6487,11.0353,11.615,20937200.030013,0
+SCHW.US,D,20090213,000000,11.4942,11.7003,10.9819,11.3297,19100456.075621,0
+SCHW.US,D,20090217,000000,10.8371,11.3029,10.5924,10.9819,23574847.291087,0
+SCHW.US,D,20090218,000000,10.9819,11.2435,10.7559,11.1027,19581306.016699,0
+SCHW.US,D,20090219,000000,11.0601,11.3792,10.9729,11.1027,25753292.419024,0
+SCHW.US,D,20090220,000000,10.8847,11.3792,10.6002,11.2781,28794993.079054,0
+SCHW.US,D,20090223,000000,11.2702,11.3029,10.4962,10.5051,22010999.514631,0
+SCHW.US,D,20090224,000000,10.514,11.5467,10.4427,11.5367,24418176.426646,0
+SCHW.US,D,20090225,000000,11.3713,11.5804,11.0185,11.2246,19811272.857966,0
+SCHW.US,D,20090226,000000,11.7697,11.7697,11.0878,11.2077,18482504.696284,0
+SCHW.US,D,20090227,000000,11.0443,11.624,10.9115,11.0264,21184998.513955,0
+SCHW.US,D,20090302,000000,10.8431,10.9639,10.3594,10.4328,22388816.020602,0
+SCHW.US,D,20090303,000000,10.6251,10.9115,10.3921,10.5487,24965881.910319,0
+SCHW.US,D,20090304,000000,10.514,10.6965,10.0879,10.3407,31200894.572535,0
+SCHW.US,D,20090305,000000,10.0879,10.4605,9.75884,9.83615,27870434.716546,0
+SCHW.US,D,20090306,000000,9.98583,10.0106,9.54181,9.85398,27308938.769967,0
+SCHW.US,D,20090309,000000,9.80147,10.1037,9.67064,9.85398,20518123.12903,0
+SCHW.US,D,20090310,000000,10.0631,11.0443,9.97686,11.0443,24796548.910159,0
+SCHW.US,D,20090311,000000,11.1453,11.5714,10.8569,11.4337,27155948.078812,0
+SCHW.US,D,20090312,000000,11.4337,12.0749,11.1027,12.0492,24998158.878738,0
+SCHW.US,D,20090313,000000,12.058,12.3187,11.7538,12.2235,20901791.021142,0
+SCHW.US,D,20090316,000000,12.281,12.5001,11.842,11.9263,25495343.056557,0
+SCHW.US,D,20090317,000000,11.7796,12.5159,11.736,12.4455,19249670.962855,0
+SCHW.US,D,20090318,000000,12.1204,13.1839,11.842,13.1839,27229345.186566,0
+SCHW.US,D,20090319,000000,13.1839,13.3405,11.8073,11.8242,27661295.338863,0
+SCHW.US,D,20090320,000000,11.8994,12.2483,11.7796,11.8916,20818980.638462,0
+SCHW.US,D,20090323,000000,12.4366,13.5585,12.2415,13.4981,23990976.804776,0
+SCHW.US,D,20090324,000000,13.2444,13.619,12.724,12.724,22579472.928904,0
+SCHW.US,D,20090325,000000,12.8559,13.394,12.5427,13.2444,23812637.170247,0
+SCHW.US,D,20090326,000000,13.4534,13.8806,13.167,13.8707,22679123.074181,0
+SCHW.US,D,20090327,000000,13.6724,13.7558,13.065,13.1423,15880574.199345,0
+SCHW.US,D,20090330,000000,12.7319,13.0016,12.4198,12.4822,17874090.703015,0
+SCHW.US,D,20090331,000000,12.7072,13.611,12.5704,13.4456,22852308.564821,0
+SCHW.US,D,20090401,000000,13.289,13.4456,12.7578,13.4187,19018489.245072,0
+SCHW.US,D,20090402,000000,13.6982,14.0719,13.4534,13.7378,20083162.020319,0
+SCHW.US,D,20090403,000000,13.6724,14.1988,13.5149,14.1988,14188295.610792,0
+SCHW.US,D,20090406,000000,13.7051,14.0184,13.5932,13.7378,14208450.048932,0
+SCHW.US,D,20090407,000000,13.4456,13.6279,13.2354,13.279,11860528.638054,0
+SCHW.US,D,20090408,000000,13.3494,13.5843,13.0749,13.401,13519156.96339,0
+SCHW.US,D,20090409,000000,13.7735,14.943,13.6537,14.72,25076804.979543,0
+SCHW.US,D,20090413,000000,14.5149,15.1828,14.2413,15.167,19063426.558707,0
+SCHW.US,D,20090414,000000,14.933,15.0223,14.0372,14.1898,22349015.697282,0
+SCHW.US,D,20090415,000000,14.2086,15.6586,14.1135,15.6586,26162078.185802,0
+SCHW.US,D,20090416,000000,15.7328,15.8746,14.496,15.2244,23198863.190225,0
+SCHW.US,D,20090417,000000,15.2511,15.5278,14.7914,15.2771,21104665.308887,0
+SCHW.US,D,20090420,000000,14.9697,15.1403,14.4772,14.4772,22294525.862077,0
+SCHW.US,D,20090421,000000,14.4683,15.4811,14.2165,15.4811,20935089.131616,0
+SCHW.US,D,20090422,000000,15.1828,15.7171,14.9618,15.1214,25420181.148948,0
+SCHW.US,D,20090423,000000,14.9946,15.7855,14.9697,15.6684,14654482.274858,0
+SCHW.US,D,20090424,000000,15.5912,15.6347,15.0401,15.4731,19727805.594379,0
+SCHW.US,D,20090427,000000,15.1115,15.607,15.1026,15.4029,14805825.214062,0
+SCHW.US,D,20090428,000000,15.1403,15.5347,15.0044,15.2511,11047632.966434,0
+SCHW.US,D,20090429,000000,15.4207,16.2572,15.4127,16.1342,15561043.513174,0
+SCHW.US,D,20090430,000000,16.3414,16.4376,15.7081,16.0292,20735048.210362,0
+SCHW.US,D,20090501,000000,16.0045,16.0837,15.5278,15.6684,15108635.203607,0
+SCHW.US,D,20090504,000000,15.942,16.3146,15.5098,16.2482,29657530.179189,0
+SCHW.US,D,20090505,000000,16.2809,16.4801,16.047,16.1193,16704937.538406,0
+SCHW.US,D,20090506,000000,16.1689,16.7328,15.8221,16.4107,17335223.345088,0
+SCHW.US,D,20090507,000000,16.5157,16.6991,15.3959,15.5001,26401579.386035,0
+SCHW.US,D,20090508,000000,15.7596,16.2572,15.4654,16.2572,22438047.781453,0
+SCHW.US,D,20090511,000000,15.6159,15.9341,15.5001,15.5178,16689808.087846,0
+SCHW.US,D,20090512,000000,15.6159,15.8835,15.3196,15.5347,16281777.078238,0
+SCHW.US,D,20090513,000000,15.2244,15.4654,14.7457,14.7914,19189251.036883,0
+SCHW.US,D,20090514,000000,14.7369,15.0481,14.3117,14.8172,22124370.49949,0
+SCHW.US,D,20090515,000000,14.8172,14.9023,14.5149,14.6695,15476721.598084,0
+SCHW.US,D,20090518,000000,14.952,15.6863,14.7914,15.6159,18554819.110929,0
+SCHW.US,D,20090519,000000,15.6347,15.8122,15.4127,15.4127,14461973.789807,0
+SCHW.US,D,20090520,000000,15.6684,15.7596,15.0669,15.1313,13462242.420322,0
+SCHW.US,D,20090521,000000,14.8082,14.9787,14.2413,14.5625,17960020.00871,0
+SCHW.US,D,20090522,000000,14.6002,15.058,14.5625,14.72,9954798.0619962,0
+SCHW.US,D,20090526,000000,14.6695,15.377,14.6269,15.3425,17552854.749974,0
+SCHW.US,D,20090527,000000,15.2998,15.3513,14.385,14.4495,17903951.035841,0
+SCHW.US,D,20090528,000000,14.6853,14.9877,14.4495,14.8766,15171297.20235,0
+SCHW.US,D,20090529,000000,14.8261,15.4029,14.608,15.2691,13161808.705023,0
+SCHW.US,D,20090601,000000,15.4385,16.4801,15.3425,15.942,21985425.556753,0
+SCHW.US,D,20090602,000000,15.942,16.0045,15.6447,15.8221,11902993.819245,0
+SCHW.US,D,20090603,000000,15.6863,15.9499,15.5178,15.7685,9879644.2266575,0
+SCHW.US,D,20090604,000000,15.8489,16.2383,15.7765,16.0143,14011060.868112,0
+SCHW.US,D,20090605,000000,16.265,16.378,15.607,15.7171,13349163.046187,0
+SCHW.US,D,20090608,000000,15.6159,15.8309,15.4654,15.6863,11255551.413399,0
+SCHW.US,D,20090609,000000,15.7171,16.0045,15.5981,15.8746,10916657.37147,0
+SCHW.US,D,20090610,000000,15.9766,16.0292,15.2998,15.5445,11937174.834162,0
+SCHW.US,D,20090611,000000,15.5981,15.6684,15.3196,15.4029,13010195.344801,0
+SCHW.US,D,20090612,000000,15.2601,15.6912,15.0134,15.6863,11250010.809623,0
+SCHW.US,D,20090615,000000,15.4029,15.5912,15.2998,15.4731,11483322.597442,0
+SCHW.US,D,20090616,000000,15.5178,15.607,15.1313,15.1828,12976909.342732,0
+SCHW.US,D,20090617,000000,15.1492,15.5912,14.9787,15.174,16510272.748442,0
+SCHW.US,D,20090618,000000,15.1115,15.2771,14.9023,15.1492,10408560.494722,0
+SCHW.US,D,20090619,000000,15.2691,15.5535,15.0669,15.5445,12654061.962951,0
+SCHW.US,D,20090622,000000,15.2918,15.4474,14.728,14.8082,16907462.700507,0
+SCHW.US,D,20090623,000000,14.943,15.158,14.8261,14.9023,15603780.124415,0
+SCHW.US,D,20090624,000000,15.0134,15.167,14.8687,15.1403,9395397.8783102,0
+SCHW.US,D,20090625,000000,15.2146,15.5723,15.0044,15.386,12855660.832161,0
+SCHW.US,D,20090626,000000,15.3275,15.5445,15.167,15.4474,9772895.5296476,0
+SCHW.US,D,20090629,000000,15.3959,15.6159,15.3513,15.5278,8706800.0169533,0
+SCHW.US,D,20090630,000000,15.4385,15.4385,14.933,15.2146,12613655.210407,0
+SCHW.US,D,20090701,000000,15.1828,15.1828,14.8082,14.943,12719462.479022,0
+SCHW.US,D,20090702,000000,14.7726,14.943,14.5149,14.5535,14183578.378475,0
+SCHW.US,D,20090706,000000,14.6002,14.8607,14.4593,14.7636,14863594.408633,0
+SCHW.US,D,20090707,000000,14.728,14.8509,14.277,14.3028,11859352.104817,0
+SCHW.US,D,20090708,000000,14.3752,14.6002,14.0956,14.3662,16131851.831315,0
+SCHW.US,D,20090709,000000,14.5376,14.6179,14.3117,14.4079,8851936.3901709,0
+SCHW.US,D,20090710,000000,14.3028,14.4495,14.172,14.2849,10836811.529656,0
+SCHW.US,D,20090713,000000,14.5456,15.1897,14.277,15.058,20392438.906531,0
+SCHW.US,D,20090714,000000,14.9618,15.158,14.8687,15.1313,10642526.136346,0
+SCHW.US,D,20090715,000000,15.2691,15.7428,15.167,15.6912,17485093.095161,0
+SCHW.US,D,20090716,000000,15.7428,15.7685,14.943,15.3098,18524975.931676,0
+SCHW.US,D,20090717,000000,15.0936,15.3682,14.7457,14.8172,17535149.236506,0
+SCHW.US,D,20090720,000000,14.8419,15.0312,14.72,14.8856,14607683.294139,0
+SCHW.US,D,20090721,000000,14.943,14.9787,14.5902,14.7726,12804780.310324,0
+SCHW.US,D,20090722,000000,14.6764,14.8607,14.5902,14.7636,8641367.2118055,0
+SCHW.US,D,20090723,000000,14.7557,15.1115,14.6269,14.943,11159627.629394,0
+SCHW.US,D,20090724,000000,14.728,14.7457,14.2849,14.3979,19691897.113851,0
+SCHW.US,D,20090727,000000,14.4079,14.8509,14.3752,14.7457,16577527.868363,0
+SCHW.US,D,20090728,000000,14.6437,15.0044,14.5218,14.7369,12512698.366553,0
+SCHW.US,D,20090729,000000,14.6348,14.72,14.5287,14.6764,10793254.574056,0
+SCHW.US,D,20090730,000000,14.8172,15.6347,14.7557,15.4564,19702286.124319,0
+SCHW.US,D,20090731,000000,15.386,15.6259,15.2771,15.5001,11164287.346793,0
+SCHW.US,D,20090803,000000,15.7239,15.8309,15.5098,15.6684,10742209.579734,0
+SCHW.US,D,20090804,000000,15.5347,15.6863,15.2067,15.386,17651769.30972,0
+SCHW.US,D,20090805,000000,15.4207,15.4731,15.0936,15.3592,11416975.607806,0
+SCHW.US,D,20090806,000000,15.4564,16.3057,15.3682,16.0292,24837135.270691,0
+SCHW.US,D,20090807,000000,16.2383,17.2344,16.0559,16.8696,24253729.167421,0
+SCHW.US,D,20090810,000000,16.8031,16.934,16.3414,16.6129,9627273.8112439,0
+SCHW.US,D,20090811,000000,16.4196,16.6903,16.153,16.1689,13583167.03109,0
+SCHW.US,D,20090812,000000,16.1779,16.4464,16.1025,16.265,10852113.524969,0
+SCHW.US,D,20090813,000000,16.265,16.8885,15.9766,16.1442,10475375.675971,0
+SCHW.US,D,20090814,000000,16.1025,16.2482,15.6259,15.8399,12192525.93498,0
+SCHW.US,D,20090817,000000,15.4911,15.5278,15.0669,15.0848,13043593.349607,0
+SCHW.US,D,20090818,000000,15.1115,15.4385,15.1026,15.2998,8565139.7646624,0
+SCHW.US,D,20090819,000000,15.1828,15.5098,15.1492,15.3959,7932826.8093759,0
+SCHW.US,D,20090820,000000,15.4029,15.4731,15.2244,15.2839,12013359.901892,0
+SCHW.US,D,20090821,000000,15.4654,15.7001,15.2511,15.6259,15699468.803581,0
+SCHW.US,D,20090824,000000,15.7765,15.8122,15.4654,15.5001,9278765.6966916,0
+SCHW.US,D,20090825,000000,15.6259,15.9341,15.5098,15.7001,13409857.42931,0
+SCHW.US,D,20090826,000000,15.5635,15.7596,15.377,15.4811,10926421.790109,0
+SCHW.US,D,20090827,000000,15.4207,15.5001,15.2146,15.4731,8646053.1640795,0
+SCHW.US,D,20090828,000000,15.5535,15.5981,15.2771,15.377,7822341.6607575,0
+SCHW.US,D,20090831,000000,15.1403,15.6863,15.0936,15.6684,10534115.560913,0
+SCHW.US,D,20090901,000000,15.607,15.8656,15.2324,15.2324,14589998.970377,0
+SCHW.US,D,20090902,000000,15.1214,15.5912,15.0312,15.2146,11078492.242574,0
+SCHW.US,D,20090903,000000,15.2511,15.5912,15.167,15.5278,10690796.28813,0
+SCHW.US,D,20090904,000000,15.5812,15.7239,15.386,15.7001,7752948.3985306,0
+SCHW.US,D,20090908,000000,15.8221,16.0372,15.7685,16.0292,9439927.5423498,0
+SCHW.US,D,20090909,000000,15.9866,16.0758,15.7855,16.0292,9909348.1592671,0
+SCHW.US,D,20090910,000000,15.8489,16.0045,15.5912,15.9242,14716501.519166,0
+SCHW.US,D,20090911,000000,15.8489,16.0222,15.4911,15.5635,12977426.976995,0
+SCHW.US,D,20090914,000000,15.4654,15.9499,15.386,15.9341,8917053.367786,0
+SCHW.US,D,20090915,000000,15.9242,15.9766,15.2691,15.4811,18790345.727612,0
+SCHW.US,D,20090916,000000,15.5178,15.8489,15.4654,15.8042,13907844.797913,0
+SCHW.US,D,20090917,000000,15.7596,15.8309,15.3592,15.386,15714849.503519,0
+SCHW.US,D,20090918,000000,14.9697,15.3425,14.8607,15.2771,27508630.565578,0
+SCHW.US,D,20090921,000000,15.1492,15.7239,15.0936,15.6506,14553816.032695,0
+SCHW.US,D,20090922,000000,15.7508,16.265,15.6259,16.1689,16368182.647817,0
+SCHW.US,D,20090923,000000,16.2383,16.6288,16.1878,16.3414,25587976.381826,0
+SCHW.US,D,20090924,000000,16.4107,16.5416,16.0292,16.1263,21793027.05637,0
+SCHW.US,D,20090925,000000,16.0758,16.1779,15.8399,16.0045,14439470.32133,0
+SCHW.US,D,20090928,000000,16.0758,16.6129,15.9242,16.5594,10742611.175127,0
+SCHW.US,D,20090929,000000,16.5416,16.8201,16.3949,16.716,15923776.984133,0
+SCHW.US,D,20090930,000000,16.7577,16.8795,16.3602,16.6129,13236803.113045,0
+SCHW.US,D,20091001,000000,16.4296,16.5594,16.0659,16.0837,18563929.675762,0
+SCHW.US,D,20091002,000000,15.8568,16.4196,15.8399,16.2482,12237796.22972,0
+SCHW.US,D,20091005,000000,16.3057,16.3503,15.9678,16.0143,16051557.97856,0
+SCHW.US,D,20091006,000000,16.1125,16.7674,16.0659,16.6903,16378002.563305,0
+SCHW.US,D,20091007,000000,16.5157,16.6803,16.4376,16.6536,7534541.0467666,0
+SCHW.US,D,20091008,000000,16.7417,16.9063,16.498,16.5416,13151152.300637,0
+SCHW.US,D,20091009,000000,16.498,16.9519,16.4107,16.9063,10927936.349618,0
+SCHW.US,D,20091012,000000,17.0094,17.1749,16.4464,16.716,11691990.756409,0
+SCHW.US,D,20091013,000000,16.5337,16.6903,16.3602,16.4623,13095315.405508,0
+SCHW.US,D,20091014,000000,16.5594,16.925,16.5594,16.724,15202369.38459,0
+SCHW.US,D,20091015,000000,16.2195,16.2809,15.6259,15.9242,33507983.418669,0
+SCHW.US,D,20091016,000000,15.7328,15.8746,15.5723,15.7943,23387053.011252,0
+SCHW.US,D,20091019,000000,15.8924,16.2482,15.8221,16.0758,14261475.77631,0
+SCHW.US,D,20091020,000000,16.153,16.2809,15.8399,15.9578,11663787.256838,0
+SCHW.US,D,20091021,000000,15.8489,16.1779,15.607,15.6347,14714667.095989,0
+SCHW.US,D,20091022,000000,15.5535,15.7239,15.3513,15.7001,14737282.567203,0
+SCHW.US,D,20091023,000000,15.7328,15.8568,15.4731,15.5635,9527632.7472697,0
+SCHW.US,D,20091026,000000,15.6506,15.8568,15.3592,15.4029,10043350.855183,0
+SCHW.US,D,20091027,000000,15.4307,15.5445,15.2691,15.3682,9251218.0689935,0
+SCHW.US,D,20091028,000000,15.386,15.5178,15.167,15.2067,14017970.730552,0
+SCHW.US,D,20091029,000000,15.4029,15.6684,15.3275,15.607,12061971.107049,0
+SCHW.US,D,20091030,000000,15.4029,15.5347,14.9697,15.0401,15490629.108892,0
+SCHW.US,D,20091102,000000,15.0044,15.2771,14.6764,15.0758,14238341.6618,0
+SCHW.US,D,20091103,000000,14.933,15.1313,14.7726,14.952,11221974.809638,0
+SCHW.US,D,20091104,000000,15.0223,15.0758,14.6606,14.6933,17229571.467656,0
+SCHW.US,D,20091105,000000,14.7457,15.0481,14.7022,14.9877,14264188.058763,0
+SCHW.US,D,20091106,000000,14.7914,14.9618,14.5287,14.8607,21620314.802512,0
+SCHW.US,D,20091109,000000,14.9023,15.4654,14.9023,15.4654,15982993.13296,0
+SCHW.US,D,20091110,000000,15.4029,15.4474,15.0481,15.2998,15967010.039932,0
+SCHW.US,D,20091111,000000,15.3959,15.7508,15.3959,15.7001,14072825.83594,0
+SCHW.US,D,20091112,000000,15.6912,15.7081,15.5278,15.6447,12803334.365102,0
+SCHW.US,D,20091113,000000,15.6586,15.9242,15.5178,15.8309,13485346.263821,0
+SCHW.US,D,20091116,000000,15.9499,16.2889,15.9341,16.2036,13981417.477521,0
+SCHW.US,D,20091117,000000,16.0936,16.3325,16.0936,16.2987,12808606.565928,0
+SCHW.US,D,20091118,000000,16.2195,16.3057,16.0143,16.2482,8997173.6667536,0
+SCHW.US,D,20091119,000000,16.161,16.1779,15.7328,15.8835,8659327.0017546,0
+SCHW.US,D,20091120,000000,15.8399,15.8984,15.6506,15.8309,6800005.9194273,0
+SCHW.US,D,20091123,000000,15.9499,16.0292,15.6159,15.7855,8063690.4016041,0
+SCHW.US,D,20091124,000000,15.7855,15.7943,15.607,15.7428,7971657.4513563,0
+SCHW.US,D,20091125,000000,15.6506,15.9152,15.6347,15.8309,5788765.5121204,0
+SCHW.US,D,20091127,000000,15.4127,15.6586,15.3355,15.386,8394017.7478381,0
+SCHW.US,D,20091130,000000,15.386,15.9063,15.386,15.8984,13939938.122208,0
+SCHW.US,D,20091201,000000,15.9063,16.047,15.5723,15.6586,15523783.936588,0
+SCHW.US,D,20091202,000000,15.7081,15.9678,15.607,15.8042,10674214.838147,0
+SCHW.US,D,20091203,000000,15.9063,15.9499,15.4911,15.5098,7627065.3964023,0
+SCHW.US,D,20091204,000000,15.7508,16.1263,15.7508,16.0936,18548935.435713,0
+SCHW.US,D,20091207,000000,15.9242,16.1125,15.7508,15.8656,10961305.092447,0
+SCHW.US,D,20091208,000000,15.8656,15.9063,15.6506,15.8122,9606535.1426209,0
+SCHW.US,D,20091209,000000,15.8042,16.1967,15.6259,16.1442,10453120.429771,0
+SCHW.US,D,20091210,000000,16.1779,16.265,15.8568,15.942,11856604.506187,0
+SCHW.US,D,20091211,000000,15.9766,16.1263,15.8656,15.9866,7664233.1509263,0
+SCHW.US,D,20091214,000000,15.6912,15.9152,15.2839,15.3959,21449700.329614,0
+SCHW.US,D,20091215,000000,15.2839,15.3682,15.0134,15.0481,14168591.201661,0
+SCHW.US,D,20091216,000000,15.3682,15.7685,15.3682,15.6774,20604255.250489,0
+SCHW.US,D,20091217,000000,15.5635,15.7596,15.4474,15.4911,16202628.478676,0
+SCHW.US,D,20091218,000000,15.7428,15.7855,15.5278,15.7685,14625869.107626,0
+SCHW.US,D,20091221,000000,15.7685,16.1125,15.7171,16.1025,9321608.2564672,0
+SCHW.US,D,20091222,000000,16.1125,16.724,16.0292,16.5337,12228481.840089,0
+SCHW.US,D,20091223,000000,16.5951,16.7674,16.5237,16.5694,7356991.4855871,0
+SCHW.US,D,20091224,000000,16.49,16.6377,16.4713,16.5237,2507448.6220214,0
+SCHW.US,D,20091228,000000,16.5157,16.5504,16.2987,16.4801,3723445.1648319,0
+SCHW.US,D,20091229,000000,16.5772,16.716,16.265,16.3692,4392714.9866094,0
+SCHW.US,D,20091230,000000,16.3949,16.5337,16.1967,16.5157,3897614.4632814,0
+SCHW.US,D,20091231,000000,16.498,16.5951,16.3245,16.3245,4279918.1418971,0
+SCHW.US,D,20100104,000000,16.4623,17.2194,16.4009,17.157,16166766.413696,0
+SCHW.US,D,20100105,000000,16.8271,17.1144,16.716,17.1055,15273004.767241,0
+SCHW.US,D,20100106,000000,17.0094,17.0698,16.6803,16.7934,11693906.911312,0
+SCHW.US,D,20100107,000000,16.5594,16.8201,16.1967,16.7328,22474461.78784,0
+SCHW.US,D,20100108,000000,16.6476,16.6903,16.4553,16.6199,11130688.544292,0
+SCHW.US,D,20100111,000000,16.6536,16.724,16.4623,16.5772,11051640.848095,0
+SCHW.US,D,20100112,000000,16.4623,16.8528,16.4464,16.5594,13198824.095465,0
+SCHW.US,D,20100113,000000,16.604,16.6476,16.4376,16.5694,14445975.561276,0
+SCHW.US,D,20100114,000000,16.4801,16.7754,16.4464,16.6377,7623391.5048801,0
+SCHW.US,D,20100115,000000,16.5694,16.6199,16.2809,16.4801,15258332.408926,0
+SCHW.US,D,20100119,000000,16.5157,16.8359,16.4009,16.7328,12442991.294861,0
+SCHW.US,D,20100120,000000,16.2809,16.5772,16.1779,16.498,32558125.555437,0
+SCHW.US,D,20100121,000000,16.5157,16.7497,16.2889,16.6129,56997921.537083,0
+SCHW.US,D,20100122,000000,16.5772,16.708,16.272,16.3245,30899624.368342,0
+SCHW.US,D,20100125,000000,16.4553,16.5694,16.3414,16.4464,14082911.127278,0
+SCHW.US,D,20100126,000000,16.3692,16.5594,16.153,16.161,16020454.516276,0
+SCHW.US,D,20100127,000000,16.161,16.3245,16.0222,16.2572,19009178.891577,0
+SCHW.US,D,20100128,000000,16.265,16.3146,15.8984,15.9766,17136397.300349,0
+SCHW.US,D,20100129,000000,16.1125,16.2096,15.7685,15.8656,12116974.540383,0
+SCHW.US,D,20100201,000000,16.0045,16.0559,15.8835,15.9955,9820510.8185911,0
+SCHW.US,D,20100202,000000,15.9678,16.0936,15.7239,15.8122,17863756.180364,0
+SCHW.US,D,20100203,000000,15.8984,15.9578,15.6506,15.7596,13987847.039944,0
+SCHW.US,D,20100204,000000,15.7001,15.7171,15.1828,15.2601,32624109.292957,0
+SCHW.US,D,20100205,000000,15.2771,15.6863,15.2324,15.6774,22747574.908011,0
+SCHW.US,D,20100208,000000,15.6774,15.6912,15.3592,15.3682,16985509.435322,0
+SCHW.US,D,20100209,000000,15.5098,15.5981,15.1313,15.1828,18469365.060085,0
+SCHW.US,D,20100210,000000,15.1403,15.6347,15.0848,15.5001,30025464.209585,0
+SCHW.US,D,20100211,000000,15.5001,15.5445,15.2601,15.3355,11195927.614979,0
+SCHW.US,D,20100212,000000,15.3959,15.4127,15.167,15.2771,18396042.620822,0
+SCHW.US,D,20100216,000000,15.2839,15.4654,15.2244,15.4474,9354316.0822551,0
+SCHW.US,D,20100217,000000,15.4564,15.5278,15.1828,15.386,11673006.797305,0
+SCHW.US,D,20100218,000000,15.2839,15.5001,15.2691,15.4474,12422939.778154,0
+SCHW.US,D,20100219,000000,15.7508,16.3325,15.7171,16.2482,30140619.165938,0
+SCHW.US,D,20100222,000000,16.2482,16.3692,16.1193,16.2283,17224789.657186,0
+SCHW.US,D,20100223,000000,16.153,16.2383,15.9242,15.9678,13559133.867596,0
+SCHW.US,D,20100224,000000,16.0222,16.0837,15.9242,15.9866,11109060.917022,0
+SCHW.US,D,20100225,000000,15.7943,15.8568,15.6347,15.8399,13483916.463138,0
+SCHW.US,D,20100226,000000,15.8399,15.942,15.7001,15.8835,13039249.45974,0
+SCHW.US,D,20100301,000000,15.9152,15.9499,15.8042,15.8309,9123177.7529199,0
+SCHW.US,D,20100302,000000,15.9152,15.9152,15.6774,15.8399,6807172.0764148,0
+SCHW.US,D,20100303,000000,15.7943,15.9766,15.6912,15.7171,12197317.835787,0
+SCHW.US,D,20100304,000000,15.7685,16.2096,15.7428,15.9866,8407820.3191461,0
+SCHW.US,D,20100305,000000,16.0292,16.4464,15.9866,16.0659,9226923.5657854,0
+SCHW.US,D,20100308,000000,16.4196,16.5772,16.3325,16.5157,8163308.2578044,0
+SCHW.US,D,20100309,000000,16.5157,16.5772,16.2889,16.4553,7069525.8707682,0
+SCHW.US,D,20100310,000000,16.4713,16.6288,16.3949,16.5337,9455221.4653937,0
+SCHW.US,D,20100311,000000,16.4801,16.5951,16.265,16.5694,8824219.2448194,0
+SCHW.US,D,20100312,000000,16.386,16.4376,15.8984,15.9866,22970215.155941,0
+SCHW.US,D,20100315,000000,15.8984,16.047,15.7428,15.8221,19094455.352499,0
+SCHW.US,D,20100316,000000,15.8835,16.0758,15.7943,16.0222,17918581.014742,0
+SCHW.US,D,20100317,000000,15.8489,16.1342,15.8489,16.0372,15021088.416971,0
+SCHW.US,D,20100318,000000,15.9499,16.3245,15.9499,16.2987,10289572.219528,0
+SCHW.US,D,20100319,000000,16.3325,16.4464,16.1193,16.1193,16442044.920082,0
+SCHW.US,D,20100322,000000,16.0559,16.1878,15.9578,16.0837,8968632.1409095,0
+SCHW.US,D,20100323,000000,16.1193,16.2096,15.9866,16.0659,10616791.742118,0
+SCHW.US,D,20100324,000000,16.0372,16.1025,15.7855,16.0045,9903571.4416168,0
+SCHW.US,D,20100325,000000,16.0292,16.378,15.942,16.2383,13751715.003071,0
+SCHW.US,D,20100326,000000,16.2809,16.4009,16.1263,16.272,15494603.692443,0
+SCHW.US,D,20100329,000000,16.272,16.4296,16.2036,16.2482,13631288.854926,0
+SCHW.US,D,20100330,000000,16.2195,16.3146,16.0936,16.265,9976625.4779284,0
+SCHW.US,D,20100331,000000,16.265,16.2889,16.0659,16.2096,11938146.533569,0
+SCHW.US,D,20100401,000000,16.272,16.4553,15.9499,16.153,10867209.677417,0
+SCHW.US,D,20100405,000000,16.161,16.386,16.0559,16.378,14909494.34037,0
+SCHW.US,D,20100406,000000,16.3949,16.7754,16.265,16.6903,21018985.234504,0
+SCHW.US,D,20100407,000000,16.708,16.944,16.708,16.716,17838163.050848,0
+SCHW.US,D,20100408,000000,16.6199,16.7328,16.5337,16.5861,11781888.591452,0
+SCHW.US,D,20100409,000000,16.5951,16.724,16.5337,16.6803,7733481.1123075,0
+SCHW.US,D,20100412,000000,16.6903,17.0192,16.6536,16.9597,8964330.6304565,0
+SCHW.US,D,20100413,000000,16.925,17.0698,16.7754,17.0094,8096503.1668917,0
+SCHW.US,D,20100414,000000,17.0886,17.1233,16.6288,16.7844,19058704.281221,0
+SCHW.US,D,20100415,000000,16.49,16.8201,16.4713,16.7417,15905976.621502,0
+SCHW.US,D,20100416,000000,16.6635,16.716,16.1967,16.4464,23543527.895602,0
+SCHW.US,D,20100419,000000,16.2809,16.5861,16.2283,16.5337,12148181.933133,0
+SCHW.US,D,20100420,000000,16.724,16.8528,16.6288,16.7328,14936978.398948,0
+SCHW.US,D,20100421,000000,16.7674,16.9597,16.7417,16.9063,12841497.026806,0
+SCHW.US,D,20100422,000000,16.7844,17.0192,16.5951,17.0004,9797892.3202767,0
+SCHW.US,D,20100423,000000,16.9924,17.2711,16.8111,17.2442,11888386.039083,0
+SCHW.US,D,20100426,000000,17.1927,17.3077,16.925,16.9519,9925204.1140544,0
+SCHW.US,D,20100427,000000,16.8271,16.8528,16.3414,16.378,15895888.303062,0
+SCHW.US,D,20100428,000000,16.5594,16.6991,16.3692,16.4623,12261290.569243,0
+SCHW.US,D,20100429,000000,16.5416,16.934,16.4376,16.716,8856665.7308917,0
+SCHW.US,D,20100430,000000,16.7417,16.8696,16.5237,16.7328,11577348.38915,0
+SCHW.US,D,20100503,000000,16.8111,17.1055,16.7497,16.9677,8591121.3721346,0
+SCHW.US,D,20100504,000000,16.724,16.8201,16.3057,16.4009,14332414.87809,0
+SCHW.US,D,20100505,000000,16.3245,16.5157,16.153,16.3146,10158465.450191,0
+SCHW.US,D,20100506,000000,16.265,16.4464,14.8003,15.8042,23466738.416716,0
+SCHW.US,D,20100507,000000,15.7428,15.7428,14.9123,14.933,36344422.417337,0
+SCHW.US,D,20100510,000000,15.5723,16.5694,15.4911,15.7239,24283771.126303,0
+SCHW.US,D,20100511,000000,15.4811,15.6912,15.2918,15.2998,17882531.269504,0
+SCHW.US,D,20100512,000000,15.3425,15.5535,15.2691,15.3355,12757576.70711,0
+SCHW.US,D,20100513,000000,15.3196,15.4474,15.174,15.1828,9561111.4747667,0
+SCHW.US,D,20100514,000000,15.0936,15.1313,14.4495,14.6348,25256162.729024,0
+SCHW.US,D,20100517,000000,14.7022,15.1403,14.5813,15.0758,20406407.968391,0
+SCHW.US,D,20100518,000000,15.174,15.2601,14.4316,14.7111,22887979.92244,0
+SCHW.US,D,20100519,000000,14.7369,14.9123,14.496,14.834,25214245.453107,0
+SCHW.US,D,20100520,000000,14.5625,14.6933,14.0462,14.0719,26873218.86795,0
+SCHW.US,D,20100521,000000,13.9124,14.4872,13.7825,14.4593,18766259.085336,0
+SCHW.US,D,20100524,000000,14.4405,14.4405,14.056,14.0719,11123615.2184,0
+SCHW.US,D,20100525,000000,13.8072,14.2255,13.619,14.2165,17456868.405883,0
+SCHW.US,D,20100526,000000,14.2413,14.3662,13.9905,14.056,15808503.970843,0
+SCHW.US,D,20100527,000000,14.2939,14.5625,14.1988,14.5376,11094000.080752,0
+SCHW.US,D,20100528,000000,14.5287,14.5287,14.1046,14.172,12554117.179847,0
+SCHW.US,D,20100601,000000,14.0659,14.2165,13.8439,13.8439,17760375.63768,0
+SCHW.US,D,20100602,000000,13.9481,14.277,13.7983,14.2691,13143047.742355,0
+SCHW.US,D,20100603,000000,14.3662,14.7369,14.2165,14.4872,26071258.094003,0
+SCHW.US,D,20100604,000000,14.2165,14.392,14.1046,14.1472,19137652.083087,0
+SCHW.US,D,20100607,000000,14.2345,14.3028,13.7378,13.7646,14503286.654568,0
+SCHW.US,D,20100608,000000,13.8252,14.0005,13.5218,13.8905,13157633.323776,0
+SCHW.US,D,20100609,000000,13.9291,14.0372,13.5763,13.6537,11916066.859223,0
+SCHW.US,D,20100610,000000,13.7915,14.0005,13.7141,13.9828,15352180.610712,0
+SCHW.US,D,20100611,000000,13.8439,14.1641,13.7825,14.1561,9036409.9402615,0
+SCHW.US,D,20100614,000000,14.2255,14.2592,13.7141,13.7478,13016565.374238,0
+SCHW.US,D,20100615,000000,13.7983,13.9064,13.6894,13.834,13379132.354646,0
+SCHW.US,D,20100616,000000,13.7478,13.834,13.6377,13.6894,12324966.646805,0
+SCHW.US,D,20100617,000000,13.7378,13.7983,12.9758,13.3583,35346270.185513,0
+SCHW.US,D,20100618,000000,13.3583,13.5149,13.3246,13.401,13262436.603907,0
+SCHW.US,D,20100621,000000,13.5932,13.5932,13.2176,13.2612,11402312.330794,0
+SCHW.US,D,20100622,000000,13.2513,13.3246,12.8965,12.9153,16483204.411729,0
+SCHW.US,D,20100623,000000,12.951,13.0194,12.7945,12.9153,12246056.179184,0
+SCHW.US,D,20100624,000000,12.839,12.9758,12.6646,12.6825,14191589.096628,0
+SCHW.US,D,20100625,000000,12.8301,12.9837,12.6646,12.9599,16081063.13154,0
+SCHW.US,D,20100628,000000,12.8876,13.1254,12.8559,12.9926,12949257.784568,0
+SCHW.US,D,20100629,000000,12.8469,12.9233,12.2552,12.3009,19571293.375784,0
+SCHW.US,D,20100630,000000,12.2463,12.5338,12.2285,12.2979,16267544.658596,0
+SCHW.US,D,20100701,000000,12.2909,12.4366,11.9263,12.0937,17234085.884209,0
+SCHW.US,D,20100702,000000,12.1521,12.2415,11.9778,12.0937,11365149.621439,0
+SCHW.US,D,20100706,000000,12.1868,12.4198,12.1037,12.2552,16851635.895714,0
+SCHW.US,D,20100707,000000,12.3009,12.4198,12.1781,12.3534,17634160.663482,0
+SCHW.US,D,20100708,000000,12.4098,12.5427,12.1354,12.2415,18602071.147759,0
+SCHW.US,D,20100709,000000,12.2415,12.4288,12.1274,12.3534,23043629.417265,0
+SCHW.US,D,20100712,000000,12.3187,12.5348,12.2552,12.5079,13750219.615201,0
+SCHW.US,D,20100713,000000,12.5704,12.7766,12.5526,12.6557,14535944.028674,0
+SCHW.US,D,20100714,000000,12.5159,12.6825,12.4288,12.5793,12877610.341165,0
+SCHW.US,D,20100715,000000,12.5793,12.7766,12.3851,12.623,15109055.970639,0
+SCHW.US,D,20100716,000000,13.0016,13.6377,12.942,13.1343,45777325.067411,0
+SCHW.US,D,20100719,000000,13.2017,13.3405,13.058,13.1581,14862022.334205,0
+SCHW.US,D,20100720,000000,13.0105,13.1006,12.7578,13.0829,13811610.231544,0
+SCHW.US,D,20100721,000000,13.2017,13.2176,12.7319,12.7489,15092464.430321,0
+SCHW.US,D,20100722,000000,12.8965,13.1493,12.8301,13.1185,12343692.293294,0
+SCHW.US,D,20100723,000000,13.0917,13.2176,12.951,13.2017,9553408.5118772,0
+SCHW.US,D,20100726,000000,13.2444,13.3583,13.0829,13.2969,7922012.9957412,0
+SCHW.US,D,20100727,000000,13.2969,13.394,13.1006,13.2176,9884377.603513,0
+SCHW.US,D,20100728,000000,13.2107,13.289,12.951,13.0105,11753024.17484,0
+SCHW.US,D,20100729,000000,13.1086,13.2612,12.9332,13.0482,8017771.2982276,0
+SCHW.US,D,20100730,000000,12.9679,13.0829,12.7855,12.8301,8857669.7193742,0
+SCHW.US,D,20100802,000000,12.942,13.0293,12.724,13.0105,12438183.249515,0
+SCHW.US,D,20100803,000000,12.942,12.9837,12.7855,12.9233,9936738.3777157,0
+SCHW.US,D,20100804,000000,12.9837,13.3771,12.8658,13.3583,14147650.726309,0
+SCHW.US,D,20100805,000000,13.3326,13.401,13.2176,13.385,10827364.956618,0
+SCHW.US,D,20100806,000000,13.279,13.4367,13.1254,13.2513,10834545.240077,0
+SCHW.US,D,20100809,000000,13.279,13.4098,13.167,13.385,7238409.8509553,0
+SCHW.US,D,20100810,000000,13.3246,13.3326,13.1006,13.2017,11307722.489275,0
+SCHW.US,D,20100811,000000,13.058,13.058,12.6973,12.7162,11006062.798092,0
+SCHW.US,D,20100812,000000,12.4922,12.839,12.4922,12.7945,8443411.9631078,0
+SCHW.US,D,20100813,000000,12.7766,12.8965,12.5793,12.5982,8691575.7172314,0
+SCHW.US,D,20100816,000000,12.5427,12.5982,12.3089,12.3624,10369677.382992,0
+SCHW.US,D,20100817,000000,12.402,12.5893,12.2722,12.5079,11352767.769511,0
+SCHW.US,D,20100818,000000,12.5001,12.5526,12.3534,12.4455,9168075.714242,0
+SCHW.US,D,20100819,000000,12.4098,12.4366,12.1434,12.1434,10036513.643165,0
+SCHW.US,D,20100820,000000,12.058,12.4098,12.058,12.2552,13807372.29021,0
+SCHW.US,D,20100823,000000,12.281,12.3257,12.2058,12.2415,9301791.8446009,0
+SCHW.US,D,20100824,000000,12.1521,12.2147,11.9351,11.9351,12070471.206522,0
+SCHW.US,D,20100825,000000,11.852,11.8827,11.5556,11.7003,14987346.33169,0
+SCHW.US,D,20100826,000000,11.6577,11.7092,11.3614,11.405,20716884.595615,0
+SCHW.US,D,20100827,000000,11.519,11.5467,11.3455,11.4674,17937425.727203,0
+SCHW.US,D,20100830,000000,11.4416,11.4853,11.1215,11.1215,12536048.414264,0
+SCHW.US,D,20100831,000000,11.0898,11.1315,10.9659,11.072,27005279.174088,0
+SCHW.US,D,20100901,000000,11.3713,11.8073,11.3197,11.7439,30690032.943584,0
+SCHW.US,D,20100902,000000,11.6577,12.0392,11.6577,11.9441,14686297.105867,0
+SCHW.US,D,20100903,000000,12.0492,12.1521,11.9084,12.0214,11527695.861266,0
+SCHW.US,D,20100907,000000,11.9084,11.9688,11.7697,11.7885,12730700.08679,0
+SCHW.US,D,20100908,000000,11.8242,12.0055,11.7885,11.9084,15540345.205897,0
+SCHW.US,D,20100909,000000,12.068,12.0749,11.6844,11.7271,16475465.123628,0
+SCHW.US,D,20100910,000000,11.7885,11.8916,11.6428,11.8598,14831694.818799,0
+SCHW.US,D,20100913,000000,12.0392,12.2483,11.9688,12.1611,10789101.391549,0
+SCHW.US,D,20100914,000000,12.1126,12.1126,11.9084,12.0115,10786786.668355,0
+SCHW.US,D,20100915,000000,11.9174,12.1274,11.5893,12.0749,7983196.7601859,0
+SCHW.US,D,20100916,000000,12.0055,12.0115,11.852,11.8598,7555165.6945871,0
+SCHW.US,D,20100917,000000,11.9263,11.96,11.842,11.9084,7445489.7909565,0
+SCHW.US,D,20100920,000000,12.0055,12.1611,11.8242,12.1274,9120841.8400185,0
+SCHW.US,D,20100921,000000,12.1434,12.2315,12.0313,12.0749,13070439.698917,0
+SCHW.US,D,20100922,000000,12.0055,12.1204,11.7697,11.8242,9973309.7933521,0
+SCHW.US,D,20100923,000000,11.7538,11.8994,11.6577,11.6844,9346987.4708499,0
+SCHW.US,D,20100924,000000,11.8073,12.2235,11.8073,12.1204,10893711.946254,0
+SCHW.US,D,20100927,000000,12.0848,12.2483,11.9351,12.0848,12505302.149894,0
+SCHW.US,D,20100928,000000,12.0848,12.3444,11.9778,12.3089,14713981.96214,0
+SCHW.US,D,20100929,000000,12.2147,12.3257,12.0115,12.1037,25559773.891288,0
+SCHW.US,D,20100930,000000,12.1868,12.4922,12.0392,12.058,8508994.1052358,0
+SCHW.US,D,20101001,000000,12.1611,12.2909,12.0492,12.2552,8246375.9440658,0
+SCHW.US,D,20101004,000000,12.2315,12.281,12.0115,12.1611,8411659.6921871,0
+SCHW.US,D,20101005,000000,12.3009,12.6071,12.2147,12.4555,17672684.559232,0
+SCHW.US,D,20101006,000000,12.4098,12.4555,12.2235,12.3624,11305788.171768,0
+SCHW.US,D,20101007,000000,12.4822,12.4822,12.2415,12.2722,8673034.7238995,0
+SCHW.US,D,20101008,000000,12.3356,12.3534,12.1434,12.3187,8254150.5483445,0
+SCHW.US,D,20101011,000000,12.2909,12.3187,11.9084,12.1274,15590417.491779,0
+SCHW.US,D,20101012,000000,12.0749,12.1868,11.9956,12.1701,16014216.670248,0
+SCHW.US,D,20101013,000000,12.2552,12.2642,12.068,12.2058,16000021.58485,0
+SCHW.US,D,20101014,000000,12.1611,12.281,12.0749,12.2235,15011910.246884,0
+SCHW.US,D,20101015,000000,12.402,12.6071,12.1701,12.5893,22531853.603826,0
+SCHW.US,D,20101018,000000,12.6745,13.0016,12.5704,13.0016,21382547.122092,0
+SCHW.US,D,20101019,000000,12.8212,13.1185,12.724,12.839,18017683.254747,0
+SCHW.US,D,20101020,000000,12.8965,13.0293,12.7409,12.9054,10320415.35113,0
+SCHW.US,D,20101021,000000,12.9332,13.2176,12.7578,12.9054,12603078.519682,0
+SCHW.US,D,20101022,000000,12.9233,13.0016,12.8559,12.9926,7980564.1913911,0
+SCHW.US,D,20101025,000000,13.0829,13.0829,12.9679,13.0105,11037504.286648,0
+SCHW.US,D,20101026,000000,12.8816,13.1006,12.8816,13.058,7826865.1586136,0
+SCHW.US,D,20101027,000000,13.0105,13.5318,12.9332,13.4624,17956079.732304,0
+SCHW.US,D,20101028,000000,13.401,13.4714,13.2711,13.394,9016313.0170403,0
+SCHW.US,D,20101029,000000,13.389,13.4237,13.2919,13.3723,9273605.4986018,0
+SCHW.US,D,20101101,000000,13.4456,13.5585,13.2354,13.385,6114326.1833882,0
+SCHW.US,D,20101102,000000,13.4802,13.4802,13.2969,13.3494,8248413.1830065,0
+SCHW.US,D,20101103,000000,13.2354,13.4367,13.167,13.4367,8482554.3964862,0
+SCHW.US,D,20101104,000000,13.5218,13.7378,13.4187,13.7378,13850270.346837,0
+SCHW.US,D,20101105,000000,13.731,14.1809,13.731,13.9648,13008123.798717,0
+SCHW.US,D,20101108,000000,13.9064,13.9064,13.6457,13.6982,6678450.6626269,0
+SCHW.US,D,20101109,000000,13.5486,13.5763,13.2969,13.4714,14055854.898968,0
+SCHW.US,D,20101110,000000,13.3326,13.4187,13.174,13.3405,23328432.19228,0
+SCHW.US,D,20101111,000000,13.2711,13.3068,13.0917,13.1086,11842133.954602,0
+SCHW.US,D,20101112,000000,13.0392,13.2354,12.9926,13.1493,8961731.3597722,0
+SCHW.US,D,20101115,000000,13.1839,13.3068,13.1185,13.1423,6440088.6613864,0
+SCHW.US,D,20101116,000000,13.065,13.2176,13.0293,13.058,11180265.394652,0
+SCHW.US,D,20101117,000000,13.0917,13.1493,12.9837,13.0482,9908256.384857,0
+SCHW.US,D,20101118,000000,13.1839,13.3683,13.1185,13.167,13686519.320832,0
+SCHW.US,D,20101119,000000,13.1423,13.1423,13.0016,13.0829,5090907.7489509,0
+SCHW.US,D,20101122,000000,13.0016,13.0293,12.9054,12.9837,9009548.4554459,0
+SCHW.US,D,20101123,000000,12.8559,13.0482,12.7945,12.9233,14092473.739187,0
+SCHW.US,D,20101124,000000,12.9599,13.1929,12.8965,13.1839,8935295.6871572,0
+SCHW.US,D,20101126,000000,13.0293,13.1581,12.9599,13.058,2815167.5602774,0
+SCHW.US,D,20101129,000000,12.9758,13.1254,12.8816,13.0392,17129494.501145,0
+SCHW.US,D,20101130,000000,12.8727,13.1086,12.8202,13.0392,13346495.161214,0
+SCHW.US,D,20101201,000000,13.279,13.619,13.2017,13.611,13468304.694495,0
+SCHW.US,D,20101202,000000,13.6021,14.0462,13.5843,14.0184,15115217.130111,0
+SCHW.US,D,20101203,000000,14.0085,14.0085,13.7646,13.9905,9267038.707603,0
+SCHW.US,D,20101206,000000,13.9291,14.1214,13.8617,14.0659,8169865.9675004,0
+SCHW.US,D,20101207,000000,14.172,14.3117,13.9381,14.1135,12322993.986018,0
+SCHW.US,D,20101208,000000,14.1046,14.5813,14.056,14.5813,14947855.781703,0
+SCHW.US,D,20101209,000000,14.7022,14.7022,14.4158,14.5813,11919926.412937,0
+SCHW.US,D,20101210,000000,14.6002,14.6606,14.2691,14.5059,10082250.111451,0
+SCHW.US,D,20101213,000000,14.5218,14.6179,14.4316,14.5456,9657963.5697304,0
+SCHW.US,D,20101214,000000,14.5287,14.6606,14.4316,14.5218,11299718.834358,0
+SCHW.US,D,20101215,000000,14.5456,14.6437,14.4593,14.5625,9027941.120831,0
+SCHW.US,D,20101216,000000,14.5625,14.7457,14.5059,14.7457,8657622.7439185,0
+SCHW.US,D,20101217,000000,14.834,14.8856,14.5625,14.5813,11964173.547554,0
+SCHW.US,D,20101220,000000,14.6269,14.7111,14.496,14.6002,11220321.003485,0
+SCHW.US,D,20101221,000000,14.5535,14.7636,14.5535,14.7022,8518776.6864794,0
+SCHW.US,D,20101222,000000,14.7111,14.8172,14.6933,14.8172,5287217.2637644,0
+SCHW.US,D,20101223,000000,14.7557,14.8172,14.6933,14.7636,4688870.3992281,0
+SCHW.US,D,20101227,000000,14.72,15.1313,14.6606,15.1115,8570794.389241,0
+SCHW.US,D,20101228,000000,15.1313,15.158,15.0312,15.0936,7241225.0548409,0
+SCHW.US,D,20101229,000000,15.0828,15.1006,14.94,14.9926,4501102.354268,0
+SCHW.US,D,20101230,000000,14.95,15.0738,14.8578,14.8746,3301913.2849774,0
+SCHW.US,D,20101231,000000,14.832,14.9261,14.7696,14.8409,3934895.2295743,0
+SCHW.US,D,20110103,000000,14.943,15.2771,14.8856,15.1828,10439533.791664,0
+SCHW.US,D,20110104,000000,15.1214,15.1828,14.834,14.933,8267793.6923358,0
+SCHW.US,D,20110105,000000,14.8687,15.7508,14.8509,15.6863,20617018.517137,0
+SCHW.US,D,20110106,000000,15.6159,15.7001,15.4564,15.5912,16909944.923288,0
+SCHW.US,D,20110107,000000,15.6159,15.6684,15.3959,15.5178,12074602.190289,0
+SCHW.US,D,20110110,000000,15.7855,15.8309,15.386,15.5723,19826638.422399,0
+SCHW.US,D,20110111,000000,15.6259,15.6912,15.3592,15.5347,14309421.019258,0
+SCHW.US,D,20110112,000000,15.5635,15.7508,15.5278,15.7508,12172001.18149,0
+SCHW.US,D,20110113,000000,15.7765,16.1342,15.7239,16.0936,20525549.616701,0
+SCHW.US,D,20110114,000000,16.0936,16.3602,15.8309,16.3325,21237405.703705,0
+SCHW.US,D,20110118,000000,16.0292,16.3949,15.8924,16.3692,15553354.676755,0
+SCHW.US,D,20110119,000000,16.3692,16.4196,15.8489,15.8835,12812312.746527,0
+SCHW.US,D,20110120,000000,15.7943,15.8984,15.6447,15.8835,9915861.4714825,0
+SCHW.US,D,20110121,000000,15.9578,16.0222,15.7328,15.7765,7674105.5361649,0
+SCHW.US,D,20110124,000000,15.7765,15.8746,15.6259,15.8656,10781175.432223,0
+SCHW.US,D,20110125,000000,15.8568,15.9578,15.4654,15.6863,11277316.269245,0
+SCHW.US,D,20110126,000000,15.7508,15.8042,15.4911,15.6506,10435502.70223,0
+SCHW.US,D,20110127,000000,15.6863,15.7508,15.4654,15.7328,13786484.284608,0
+SCHW.US,D,20110128,000000,15.7596,16.0045,15.4127,15.4307,8808185.7001096,0
+SCHW.US,D,20110131,000000,15.5802,15.6922,15.4801,15.6586,9740822.386026,0
+SCHW.US,D,20110201,000000,15.7428,16.0559,15.7171,16.0559,9238609.1844942,0
+SCHW.US,D,20110202,000000,15.8835,16.047,15.8122,15.9866,7967148.0799713,0
+SCHW.US,D,20110203,000000,15.9499,16.0372,15.1115,15.4731,33156340.236564,0
+SCHW.US,D,20110204,000000,15.5347,15.7765,15.3098,15.7171,19329559.184082,0
+SCHW.US,D,20110207,000000,15.7239,16.1025,15.7081,16.0936,10206469.21709,0
+SCHW.US,D,20110208,000000,16.1025,16.5237,16.047,16.5157,18371536.220547,0
+SCHW.US,D,20110209,000000,16.3325,16.3949,16.1025,16.265,16710090.673259,0
+SCHW.US,D,20110210,000000,16.1878,16.5861,16.1878,16.5594,10917569.537891,0
+SCHW.US,D,20110211,000000,16.4196,16.724,16.3602,16.6991,8001052.6196689,0
+SCHW.US,D,20110214,000000,16.6536,16.8201,16.5772,16.6199,5777995.0869327,0
+SCHW.US,D,20110215,000000,16.49,16.934,16.49,16.8111,10126943.238943,0
+SCHW.US,D,20110216,000000,16.9162,17.0798,16.6903,16.7844,15068486.763679,0
+SCHW.US,D,20110218,000000,16.8359,16.8885,16.716,16.8696,5947159.5784747,0
+SCHW.US,D,20110222,000000,16.604,16.7674,16.3325,16.3503,13283758.49398,0
+SCHW.US,D,20110223,000000,16.3692,16.4464,16.2096,16.265,12342734.720359,0
+SCHW.US,D,20110224,000000,16.2036,16.3325,15.9866,16.272,19189641.532905,0
+SCHW.US,D,20110225,000000,16.3245,16.49,16.2809,16.4009,10634027.045906,0
+SCHW.US,D,20110228,000000,16.4484,16.5367,16.3622,16.4573,9369221.5273434,0
+SCHW.US,D,20110301,000000,16.5069,16.5594,16.161,16.1878,10715344.058784,0
+SCHW.US,D,20110302,000000,16.2195,16.2889,16.0143,16.0936,13567405.925465,0
+SCHW.US,D,20110303,000000,16.2036,16.4553,16.153,16.4464,9365071.3719381,0
+SCHW.US,D,20110304,000000,16.4009,16.4553,16.0837,16.1878,7576699.4817269,0
+SCHW.US,D,20110307,000000,16.1878,16.265,15.942,16.1025,9666325.4315939,0
+SCHW.US,D,20110308,000000,16.1689,16.5951,16.1342,16.5772,7414403.4822455,0
+SCHW.US,D,20110309,000000,16.498,16.5694,16.2809,16.3949,5858321.228765,0
+SCHW.US,D,20110310,000000,16.1967,16.2809,15.9678,16.0292,10588593.287716,0
+SCHW.US,D,20110311,000000,15.942,16.2383,15.942,16.2096,6307849.7562921,0
+SCHW.US,D,20110314,000000,16.1025,16.1025,15.8568,16.047,8500499.0509305,0
+SCHW.US,D,20110315,000000,15.5635,15.6506,15.2067,15.4811,18778469.401543,0
+SCHW.US,D,20110316,000000,15.4564,15.5001,14.8856,14.8856,24045252.724846,0
+SCHW.US,D,20110317,000000,15.1967,15.2829,15.0461,15.1819,18958686.847695,0
+SCHW.US,D,20110318,000000,15.3355,15.4564,15.167,15.2324,11351579.12787,0
+SCHW.US,D,20110321,000000,15.3425,15.3513,15.058,15.3098,28875532.126986,0
+SCHW.US,D,20110322,000000,15.2601,15.4474,15.2067,15.4307,13552295.646547,0
+SCHW.US,D,20110323,000000,15.4127,15.5445,15.3196,15.5178,13537794.823952,0
+SCHW.US,D,20110324,000000,15.5535,15.6863,15.4731,15.6774,8378306.0848628,0
+SCHW.US,D,20110325,000000,15.7081,15.7428,15.4731,15.6912,12320320.046843,0
+SCHW.US,D,20110328,000000,15.6347,15.9063,15.5723,15.5723,8959451.9527553,0
+SCHW.US,D,20110329,000000,15.5445,15.6159,15.386,15.5001,11066825.795504,0
+SCHW.US,D,20110330,000000,15.6347,15.9063,15.5278,15.8924,11447794.5226,0
+SCHW.US,D,20110331,000000,15.7874,15.8339,15.5802,15.6447,8259413.6678666,0
+SCHW.US,D,20110401,000000,15.7596,16.2036,15.7596,16.0559,9683001.7307392,0
+SCHW.US,D,20110404,000000,16.1125,16.1442,15.9678,16.0372,6596391.0009826,0
+SCHW.US,D,20110405,000000,16.0055,16.2303,15.8994,16.1976,9383865.6327163,0
+SCHW.US,D,20110406,000000,16.2283,16.3503,16.1779,16.2383,7975785.4080214,0
+SCHW.US,D,20110407,000000,16.2403,16.3255,15.9876,16.0232,6822842.3690103,0
+SCHW.US,D,20110408,000000,16.1462,16.163,15.8994,15.9162,6703915.6448699,0
+SCHW.US,D,20110411,000000,15.9499,16.1263,15.8399,15.9152,7518325.8759996,0
+SCHW.US,D,20110412,000000,15.8319,15.9251,15.7508,15.8319,9089164.237588,0
+SCHW.US,D,20110413,000000,15.8489,15.9678,15.6506,15.7685,8365485.3032969,0
+SCHW.US,D,20110414,000000,15.8568,15.9499,15.6447,15.8042,9924942.7743389,0
+SCHW.US,D,20110415,000000,16.0302,16.3721,15.8994,16.1462,19169169.249166,0
+SCHW.US,D,20110418,000000,15.9598,15.9598,15.4197,15.6506,14297390.31104,0
+SCHW.US,D,20110419,000000,15.6863,15.8042,15.4554,15.5088,13940892.668042,0
+SCHW.US,D,20110420,000000,15.7171,16.1462,15.607,16.1283,13987146.77059,0
+SCHW.US,D,20110421,000000,16.3434,16.3969,16.1709,16.2215,8630704.7532185,0
+SCHW.US,D,20110425,000000,16.1342,16.1779,15.9152,16.0292,11304309.937469,0
+SCHW.US,D,20110426,000000,16.1045,16.2046,15.7765,16.1462,17631883.274532,0
+SCHW.US,D,20110427,000000,16.2046,16.2116,15.943,16.154,12555832.537053,0
+SCHW.US,D,20110428,000000,16.0857,16.163,16.0153,16.1135,9044466.0649287,0
+SCHW.US,D,20110429,000000,16.0718,16.1323,15.8339,15.8875,9311774.2145074,0
+SCHW.US,D,20110502,000000,15.9965,16.0055,15.7239,15.7864,11629161.258081,0
+SCHW.US,D,20110503,000000,15.7765,15.7943,15.4901,15.6506,18115506.040083,0
+SCHW.US,D,20110504,000000,15.7001,15.7328,15.4811,15.5635,13018458.321368,0
+SCHW.US,D,20110505,000000,15.4554,15.6863,15.3265,15.5088,14095137.588023,0
+SCHW.US,D,20110506,000000,15.7328,15.9251,15.6863,15.7171,10375816.343723,0
+SCHW.US,D,20110509,000000,15.6774,15.7695,15.5812,15.5981,14102187.706141,0
+SCHW.US,D,20110510,000000,15.6447,15.9598,15.6447,15.9598,8420393.8874676,0
+SCHW.US,D,20110511,000000,15.8924,16.0679,15.7508,15.7943,11866827.026102,0
+SCHW.US,D,20110512,000000,15.6684,15.7695,15.4722,15.6506,20116771.922191,0
+SCHW.US,D,20110513,000000,15.6684,15.6863,15.1887,15.3503,12986029.997901,0
+SCHW.US,D,20110516,000000,15.2502,15.3415,15.1887,15.1887,10665215.267015,0
+SCHW.US,D,20110517,000000,15.1819,15.1819,14.95,15.1095,11100186.466064,0
+SCHW.US,D,20110518,000000,15.1095,15.3949,15.0639,15.376,9083793.1514653,0
+SCHW.US,D,20110519,000000,15.4811,15.4901,15.2224,15.3345,5408836.0896848,0
+SCHW.US,D,20110520,000000,15.2751,15.2988,15.0639,15.0738,10170526.429418,0
+SCHW.US,D,20110523,000000,14.9093,15.0639,14.9093,14.9589,8052841.2717917,0
+SCHW.US,D,20110524,000000,15.0014,15.1095,14.9093,15.0828,8249615.9511183,0
+SCHW.US,D,20110525,000000,14.9926,15.3088,14.9677,15.2324,6825533.4617568,0
+SCHW.US,D,20110526,000000,15.1887,15.1967,14.9252,15.165,8492430.8178594,0
+SCHW.US,D,20110527,000000,15.165,15.3088,15.1383,15.2681,4393035.8593103,0
+SCHW.US,D,20110531,000000,15.4177,15.6784,15.2868,15.6784,12362084.95868,0
+SCHW.US,D,20110601,000000,15.5445,15.5535,14.8826,14.8915,19128294.30501,0
+SCHW.US,D,20110602,000000,14.8994,15.0461,14.8389,14.8489,10315878.735837,0
+SCHW.US,D,20110603,000000,14.5962,14.7973,14.5337,14.5862,16500478.058796,0
+SCHW.US,D,20110606,000000,14.5506,14.6893,14.2374,14.2374,19555759.302731,0
+SCHW.US,D,20110607,000000,14.2642,14.395,14.0213,14.0501,20484421.405096,0
+SCHW.US,D,20110608,000000,14.0412,14.0828,13.7071,13.8092,18257957.374756,0
+SCHW.US,D,20110609,000000,13.837,14.2374,13.837,14.1511,13234429.865899,0
+SCHW.US,D,20110610,000000,14.0917,14.1343,13.8647,13.9578,10956442.559285,0
+SCHW.US,D,20110613,000000,13.9768,14.0412,13.7666,13.9331,11782166.075706,0
+SCHW.US,D,20110614,000000,14.1601,14.388,14.0412,14.1938,15065506.078275,0
+SCHW.US,D,20110615,000000,14.0213,14.2295,13.9153,13.9768,14644213.339396,0
+SCHW.US,D,20110616,000000,13.9381,14.0005,13.7121,13.833,13465106.057822,0
+SCHW.US,D,20110617,000000,13.9668,14.0599,13.8092,13.8469,13227141.61584,0
+SCHW.US,D,20110620,000000,13.7935,14.1254,13.7408,14.0125,9056175.9004453,0
+SCHW.US,D,20110621,000000,14.0917,14.3712,13.9857,14.2899,10181562.230455,0
+SCHW.US,D,20110622,000000,14.2126,14.2799,13.9857,13.9945,8617791.1405566,0
+SCHW.US,D,20110623,000000,13.8092,13.9668,13.6299,13.9491,12947204.401089,0
+SCHW.US,D,20110624,000000,13.9578,13.9945,13.6824,13.7319,10022845.273333,0
+SCHW.US,D,20110627,000000,13.6299,13.8747,13.612,13.7588,11150782.440411,0
+SCHW.US,D,20110628,000000,13.837,13.9945,13.7935,13.9084,10027487.83716,0
+SCHW.US,D,20110629,000000,14.0213,14.2731,13.9945,14.2463,9402993.8836327,0
+SCHW.US,D,20110630,000000,14.3316,14.4267,14.1373,14.3117,11905460.906521,0
+SCHW.US,D,20110701,000000,14.2899,14.5773,14.2037,14.5506,13634562.160088,0
+SCHW.US,D,20110705,000000,14.4723,14.4911,14.1918,14.3058,9889932.33376,0
+SCHW.US,D,20110706,000000,14.2355,14.2532,13.6874,13.7358,24383561.527258,0
+SCHW.US,D,20110707,000000,13.8796,14.0282,13.8152,14.0282,23973884.783765,0
+SCHW.US,D,20110708,000000,13.8429,13.8429,13.3444,13.5813,45461919.310804,0
+SCHW.US,D,20110711,000000,13.4197,13.5605,13.3167,13.402,18533442.73304,0
+SCHW.US,D,20110712,000000,13.3723,13.625,13.3197,13.4138,14739683.058258,0
+SCHW.US,D,20110713,000000,13.5338,13.7161,13.4197,13.4377,11176292.829169,0
+SCHW.US,D,20110714,000000,13.4634,13.5338,13.0917,13.2265,21726520.639417,0
+SCHW.US,D,20110715,000000,13.3078,13.3256,12.951,13.065,29250934.015431,0
+SCHW.US,D,20110718,000000,13.1493,13.2711,12.5873,13.0293,44221142.919599,0
+SCHW.US,D,20110719,000000,13.0769,13.2731,13.0115,13.2463,17760847.865429,0
+SCHW.US,D,20110720,000000,13.28,13.5417,13.2523,13.2979,13353312.192558,0
+SCHW.US,D,20110721,000000,13.4634,13.7666,13.402,13.612,17103576.462792,0
+SCHW.US,D,20110722,000000,13.608,13.6348,13.3801,13.4406,14579637.203817,0
+SCHW.US,D,20110725,000000,13.3256,13.386,13.2454,13.3256,14806334.776056,0
+SCHW.US,D,20110726,000000,13.283,13.4317,13.1957,13.3197,10264403.893179,0
+SCHW.US,D,20110727,000000,13.167,13.1839,12.9233,12.9837,19082883.754593,0
+SCHW.US,D,20110728,000000,12.9847,13.1611,12.942,12.9767,11528534.36823,0
+SCHW.US,D,20110729,000000,12.8727,13.2741,12.8103,12.9936,14529928.170048,0
+SCHW.US,D,20110801,000000,13.1343,13.28,12.8103,13.1016,17763236.24808,0
+SCHW.US,D,20110802,000000,12.9599,13.059,12.6537,12.6626,15621024.509506,0
+SCHW.US,D,20110803,000000,12.6805,13.0848,12.5774,13.067,22118942.907482,0
+SCHW.US,D,20110804,000000,12.8727,12.942,12.3217,12.3406,28617176.123958,0
+SCHW.US,D,20110805,000000,12.4792,12.5774,11.7697,11.8837,37794944.615449,0
+SCHW.US,D,20110808,000000,11.4556,11.6993,10.7242,10.7994,54329040.648384,0
+SCHW.US,D,20110809,000000,11.1146,11.2107,10.3377,10.9492,55060712.138222,0
+SCHW.US,D,20110810,000000,10.7052,10.8945,10.2207,10.5378,66932585.341612,0
+SCHW.US,D,20110811,000000,10.6488,10.7816,10.082,10.6161,58469381.183446,0
+SCHW.US,D,20110812,000000,10.6241,10.8945,10.1503,10.7489,43503569.647929,0
+SCHW.US,D,20110815,000000,10.7994,10.9659,10.6765,10.9125,21077602.017341,0
+SCHW.US,D,20110816,000000,10.7647,10.9659,10.7052,10.8945,20413221.972636,0
+SCHW.US,D,20110817,000000,10.8579,11.0373,10.8431,10.9749,16355748.326139,0
+SCHW.US,D,20110818,000000,10.6488,10.6488,10.2286,10.3197,30566782.510249,0
+SCHW.US,D,20110819,000000,10.1681,10.4138,9.73209,9.76974,28733613.562081,0
+SCHW.US,D,20110822,000000,9.97985,10.082,9.83812,9.86389,20124983.43804,0
+SCHW.US,D,20110823,000000,9.88272,10.5289,9.73209,10.4665,33981905.334703,0
+SCHW.US,D,20110824,000000,10.4575,10.7419,10.3744,10.6339,17424782.144823,0
+SCHW.US,D,20110825,000000,10.7489,10.7994,10.1444,10.2752,15415662.953812,0
+SCHW.US,D,20110826,000000,10.2038,10.6865,10.1176,10.5041,16660650.042442,0
+SCHW.US,D,20110829,000000,10.6955,11.0116,10.6488,10.9492,10927403.579852,0
+SCHW.US,D,20110830,000000,10.8094,10.9302,10.6488,10.8094,15292048.259331,0
+SCHW.US,D,20110831,000000,10.9015,11.0631,10.7399,10.7974,26973472.415351,0
+SCHW.US,D,20110901,000000,10.8579,10.8857,10.521,10.5289,21885160.909983,0
+SCHW.US,D,20110902,000000,10.4188,10.4278,10.078,10.0958,9201109.4578991,0
+SCHW.US,D,20110906,000000,9.89065,9.97985,9.71523,9.9075,17208285.902795,0
+SCHW.US,D,20110907,000000,10.066,10.3664,10.0561,10.3664,10520815.488364,0
+SCHW.US,D,20110908,000000,10.2038,10.3465,10.1077,10.1603,12641471.241057,0
+SCHW.US,D,20110909,000000,10.0483,10.1077,9.77667,9.85498,16249722.097223,0
+SCHW.US,D,20110912,000000,9.71523,10.0324,9.67857,10.0234,13822271.681097,0
+SCHW.US,D,20110913,000000,10.0918,10.2573,9.89858,10.1603,14042210.745942,0
+SCHW.US,D,20110914,000000,10.2038,10.5477,9.97985,10.3971,15565303.653247,0
+SCHW.US,D,20110915,000000,10.4397,10.7419,10.3901,10.7152,14188282.493355,0
+SCHW.US,D,20110916,000000,10.8281,10.8945,10.6161,10.7906,21719703.608073,0
+SCHW.US,D,20110919,000000,10.5041,10.5734,10.3197,10.4308,11940461.256763,0
+SCHW.US,D,20110920,000000,10.4486,10.5646,10.3108,10.3831,11087671.421695,0
+SCHW.US,D,20110921,000000,10.3297,10.4486,9.82821,9.84605,16673975.340833,0
+SCHW.US,D,20110922,000000,9.56856,9.80244,9.47044,9.64587,21062643.09347,0
+SCHW.US,D,20110923,000000,9.58343,10.0056,9.53387,9.95314,16003854.903689,0
+SCHW.US,D,20110926,000000,9.69641,10.1681,9.69641,10.1503,18427931.111285,0
+SCHW.US,D,20110927,000000,10.3664,10.4843,10.0561,10.1275,14313000.061616,0
+SCHW.US,D,20110928,000000,10.1503,10.2286,9.88272,9.9075,16472972.810511,0
+SCHW.US,D,20110929,000000,10.0918,10.2385,9.82821,10.1681,12435607.186606,0
+SCHW.US,D,20110930,000000,9.98873,10.0561,9.76677,9.85398,18002950.354414,0
+SCHW.US,D,20111003,000000,9.80244,9.97985,9.54081,9.56063,17945401.129179,0
+SCHW.US,D,20111004,000000,9.39087,10.0513,9.23428,9.94716,26024842.546071,0
+SCHW.US,D,20111005,000000,9.94716,10.3425,9.77073,10.2801,17644778.724588,0
+SCHW.US,D,20111006,000000,10.2088,10.5349,10.0443,10.5269,12448363.390017,0
+SCHW.US,D,20111007,000000,10.5477,10.7152,10.075,10.1781,17982931.126783,0
+SCHW.US,D,20111010,000000,10.4397,10.732,10.3831,10.732,11568861.407113,0
+SCHW.US,D,20111011,000000,10.6488,10.8183,10.4843,10.6955,14266989.136178,0
+SCHW.US,D,20111012,000000,10.85,11.1325,10.7489,11.0016,20015652.623918,0
+SCHW.US,D,20111013,000000,10.8945,11.1146,10.7559,11.0631,22175656.652855,0
+SCHW.US,D,20111014,000000,11.282,11.3515,10.8371,11.1463,18008908.69812,0
+SCHW.US,D,20111017,000000,10.7647,10.9926,10.3971,10.4397,22838110.452322,0
+SCHW.US,D,20111018,000000,10.4575,10.7419,10.1959,10.6578,29180228.000426,0
+SCHW.US,D,20111019,000000,10.6765,10.7489,10.4138,10.4486,16832292.720629,0
+SCHW.US,D,20111020,000000,10.4843,10.5477,10.2286,10.4942,12241038.254839,0
+SCHW.US,D,20111021,000000,10.6835,10.7974,10.5447,10.7222,10525844.512079,0
+SCHW.US,D,20111024,000000,10.7647,11.174,10.7647,11.1642,13971360.439125,0
+SCHW.US,D,20111025,000000,10.9916,11.0283,10.632,10.6548,20787333.307041,0
+SCHW.US,D,20111026,000000,10.85,10.9125,10.2207,10.6488,23407667.568736,0
+SCHW.US,D,20111027,000000,11.1839,11.7786,11.1235,11.7271,24793704.444297,0
+SCHW.US,D,20111028,000000,11.616,11.7023,11.1939,11.2483,19621454.456628,0
+SCHW.US,D,20111031,000000,11.064,11.1335,10.7389,10.7389,18837547.312758,0
+SCHW.US,D,20111101,000000,10.2712,10.5269,10.2246,10.2712,26487875.979978,0
+SCHW.US,D,20111102,000000,10.5002,10.7637,10.3257,10.7469,20107651.267022,0
+SCHW.US,D,20111103,000000,10.8074,11.3435,10.4368,11.282,24168481.968474,0
+SCHW.US,D,20111104,000000,11.1325,11.1652,10.9213,11.072,9597145.0754674,0
+SCHW.US,D,20111107,000000,11.0988,11.1839,10.8758,11.1235,9051497.011407,0
+SCHW.US,D,20111108,000000,11.2663,11.3435,10.9213,11.3167,11485162.065787,0
+SCHW.US,D,20111109,000000,10.7549,10.8668,10.4645,10.5002,22663216.667711,0
+SCHW.US,D,20111110,000000,10.6388,10.7469,10.4456,10.632,9622689.7713688,0
+SCHW.US,D,20111111,000000,10.7896,10.9213,10.7399,10.8569,8454086.5300986,0
+SCHW.US,D,20111114,000000,10.7637,10.8173,10.5714,10.6835,12227688.739641,0
+SCHW.US,D,20111115,000000,10.5963,10.6835,10.4031,10.5794,11541228.011556,0
+SCHW.US,D,20111116,000000,10.4545,10.5517,10.2167,10.2335,15464160.138167,0
+SCHW.US,D,20111117,000000,10.2335,10.289,9.96496,10.0086,18171489.245091,0
+SCHW.US,D,20111118,000000,10.078,10.078,9.85695,9.89362,15069125.48198,0
+SCHW.US,D,20111121,000000,9.69838,9.74397,9.52495,9.62901,21370899.84666,0
+SCHW.US,D,20111122,000000,9.58442,9.67164,9.41089,9.48135,11286160.449194,0
+SCHW.US,D,20111123,000000,9.41089,9.68947,9.37312,9.44467,16694958.1956,0
+SCHW.US,D,20111125,000000,9.41089,9.67164,9.40098,9.46351,4806173.5882245,0
+SCHW.US,D,20111128,000000,9.67164,9.98384,9.63793,9.9283,16778017.809591,0
+SCHW.US,D,20111129,000000,9.96496,9.98384,9.68155,9.72515,11020732.129307,0
+SCHW.US,D,20111130,000000,10.1621,10.5279,10.0234,10.51,17821216.330684,0
+SCHW.US,D,20111201,000000,10.4368,10.5269,10.2524,10.4823,10923567.233911,0
+SCHW.US,D,20111202,000000,10.5794,10.6745,10.2008,10.2524,19740557.761657,0
+SCHW.US,D,20111205,000000,10.4912,10.7727,10.4724,10.7469,13274662.055619,0
+SCHW.US,D,20111206,000000,10.7212,10.7974,10.6211,10.7389,9459478.578366,0
+SCHW.US,D,20111207,000000,10.6548,10.8261,10.4823,10.7222,11069847.851288,0
+SCHW.US,D,20111208,000000,10.5269,10.6935,10.2167,10.2623,15129673.555225,0
+SCHW.US,D,20111209,000000,10.299,10.6051,10.2435,10.518,11656582.756572,0
+SCHW.US,D,20111212,000000,10.3624,10.3624,10.1641,10.299,11832902.305731,0
+SCHW.US,D,20111213,000000,10.3624,10.5002,9.9997,10.1314,14394173.791715,0
+SCHW.US,D,20111214,000000,9.66469,9.8411,9.51703,9.63793,28773338.207876,0
+SCHW.US,D,20111215,000000,9.77073,9.84903,9.53486,9.55172,14203625.859047,0
+SCHW.US,D,20111216,000000,9.62901,9.67164,9.41792,9.53486,14695843.573235,0
+SCHW.US,D,20111219,000000,9.57847,9.63793,9.42585,9.47144,14698120.962185,0
+SCHW.US,D,20111220,000000,9.57055,10.078,9.57055,9.95602,14352380.626937,0
+SCHW.US,D,20111221,000000,9.98384,9.98384,9.62901,9.83118,11384999.331416,0
+SCHW.US,D,20111222,000000,9.8411,10.1027,9.83118,10.0513,11203396.482061,0
+SCHW.US,D,20111223,000000,10.0611,10.1553,9.94716,10.1404,6947777.8885406,0
+SCHW.US,D,20111227,000000,10.1474,10.2246,10.078,10.1216,6102897.8682603,0
+SCHW.US,D,20111228,000000,10.1731,10.1731,9.84903,9.86686,8408823.298595,0
+SCHW.US,D,20111229,000000,9.91047,10.0363,9.86686,9.9283,12246512.262394,0
+SCHW.US,D,20111230,000000,9.9422,9.96894,9.84209,9.88867,8028944.3278419,0
+SCHW.US,D,20120103,000000,10.1027,10.411,10.1027,10.289,12247817.951938,0
+SCHW.US,D,20120104,000000,10.2623,10.3524,10.0869,10.3079,9031721.9699203,0
+SCHW.US,D,20120105,000000,10.2167,10.6141,10.0443,10.4724,13925332.360113,0
+SCHW.US,D,20120106,000000,10.2623,10.6648,10.2623,10.5794,15870742.175453,0
+SCHW.US,D,20120109,000000,10.5714,10.6835,10.5002,10.6468,13390500.127755,0
+SCHW.US,D,20120110,000000,10.7637,10.9569,10.6935,10.8173,13772074.275041,0
+SCHW.US,D,20120111,000000,10.8361,10.9838,10.6378,10.9482,12350683.88746,0
+SCHW.US,D,20120112,000000,10.9659,11.0293,10.6301,10.9579,9508718.4114872,0
+SCHW.US,D,20120113,000000,10.7132,10.7637,10.5002,10.6835,16399326.471446,0
+SCHW.US,D,20120117,000000,11.0026,11.064,10.6041,10.6735,19032533.984456,0
+SCHW.US,D,20120118,000000,10.6745,10.7222,10.4645,10.5616,19596888.523368,0
+SCHW.US,D,20120119,000000,10.5894,11.072,10.5894,10.9482,14208872.834031,0
+SCHW.US,D,20120120,000000,10.9579,11.2762,10.8935,11.2593,17665594.079768,0
+SCHW.US,D,20120123,000000,11.2483,11.291,11.0541,11.1057,14784635.507398,0
+SCHW.US,D,20120124,000000,10.9213,11.0631,10.8173,10.9649,10125513.43826,0
+SCHW.US,D,20120125,000000,10.9302,11.1146,10.5963,10.6648,24527287.271431,0
+SCHW.US,D,20120126,000000,10.411,10.5963,10.1216,10.2008,30026288.590077,0
+SCHW.US,D,20120127,000000,10.1513,10.3128,10.1176,10.2494,19510364.896852,0
+SCHW.US,D,20120130,000000,10.1474,10.299,9.96496,10.2246,19532136.815934,0
+SCHW.US,D,20120131,000000,10.3187,10.3554,10.084,10.2345,15953653.461498,0
+SCHW.US,D,20120201,000000,10.2683,10.5339,10.2593,10.4625,22150450.99226,0
+SCHW.US,D,20120202,000000,10.4803,10.7974,10.4268,10.6458,38764154.735068,0
+SCHW.US,D,20120203,000000,10.9025,11.3376,10.8935,11.2593,24292517.429987,0
+SCHW.US,D,20120206,000000,11.1662,11.2503,11.0997,11.1582,10690086.937473,0
+SCHW.US,D,20120207,000000,10.9749,10.9838,10.7539,10.8431,31689490.86495,0
+SCHW.US,D,20120208,000000,10.9025,11.0908,10.8569,10.9926,17013267.951053,0
+SCHW.US,D,20120209,000000,11.0293,11.064,10.8668,10.9115,12441520.123798,0
+SCHW.US,D,20120210,000000,10.8361,10.9115,10.7389,10.7539,13329328.471714,0
+SCHW.US,D,20120213,000000,10.8569,10.9213,10.8163,10.8768,7798022.9407416,0
+SCHW.US,D,20120214,000000,10.8361,10.9749,10.6458,10.8935,17132347.039275,0
+SCHW.US,D,20120215,000000,10.9302,10.9838,10.7389,10.9213,19535223.449871,0
+SCHW.US,D,20120216,000000,10.8768,11.2762,10.8431,11.2503,14269743.798044,0
+SCHW.US,D,20120217,000000,11.3019,11.3881,11.1949,11.3614,12301626.68943,0
+SCHW.US,D,20120221,000000,11.3614,11.406,11.285,11.3287,10178968.004939,0
+SCHW.US,D,20120222,000000,11.3287,11.3455,11.2306,11.2762,9107499.3880551,0
+SCHW.US,D,20120223,000000,11.2503,11.7063,11.1949,11.6617,18159415.148427,0
+SCHW.US,D,20120224,000000,11.6716,11.9619,11.629,11.9371,29563965.515859,0
+SCHW.US,D,20120227,000000,11.9094,11.9371,11.6111,11.9004,18540175.005557,0
+SCHW.US,D,20120228,000000,11.9184,12.1751,11.8063,12.1324,22934050.380865,0
+SCHW.US,D,20120229,000000,12.2147,12.4238,12.1414,12.2552,26796700.819116,0
+SCHW.US,D,20120301,000000,12.3079,12.3624,12.2118,12.28,13939079.434571,0
+SCHW.US,D,20120302,000000,12.2999,12.3079,12.1581,12.2028,6875328.2633858,0
+SCHW.US,D,20120305,000000,12.1751,12.2295,12.0333,12.2118,8834128.9643031,0
+SCHW.US,D,20120306,000000,12.1087,12.1087,11.9004,11.9808,18228190.88206,0
+SCHW.US,D,20120307,000000,12.0155,12.3781,12.0155,12.1829,10405298.288929,0
+SCHW.US,D,20120308,000000,12.3534,12.4942,12.07,12.29,9212772.8778677,0
+SCHW.US,D,20120309,000000,12.3434,12.4852,12.2118,12.4762,9929035.4148262,0
+SCHW.US,D,20120312,000000,12.4852,12.5744,12.403,12.4475,8483273.8374791,0
+SCHW.US,D,20120313,000000,12.5031,12.8737,12.4575,12.8658,13272039.577162,0
+SCHW.US,D,20120314,000000,12.8737,12.9709,12.6111,12.9252,12770964.565588,0
+SCHW.US,D,20120315,000000,12.953,13.5982,12.9163,13.51,26239538.672067,0
+SCHW.US,D,20120316,000000,13.5714,13.6597,13.3504,13.5258,18157671.538278,0
+SCHW.US,D,20120319,000000,13.6864,13.7121,13.4554,13.5169,17165205.211077,0
+SCHW.US,D,20120320,000000,13.51,13.6694,13.3504,13.5793,20883650.61417,0
+SCHW.US,D,20120321,000000,13.615,13.6507,13.4743,13.4743,17157667.729706,0
+SCHW.US,D,20120322,000000,13.3326,13.4465,12.9709,13.1393,21040350.513025,0
+SCHW.US,D,20120323,000000,13.181,13.2969,13.0333,13.2592,14770760.285666,0
+SCHW.US,D,20120326,000000,13.4554,13.4554,13.288,13.4465,12407106.022107,0
+SCHW.US,D,20120327,000000,13.4743,13.4911,13.0967,13.173,17729308.500609,0
+SCHW.US,D,20120328,000000,13.165,13.2246,12.6279,12.7845,36863162.581035,0
+SCHW.US,D,20120329,000000,12.7299,12.7479,12.5109,12.6021,27950535.843874,0
+SCHW.US,D,20120330,000000,12.7162,12.8252,12.5556,12.6884,24087632.138177,0
+SCHW.US,D,20120402,000000,12.6943,12.8975,12.6111,12.8479,21172376.512018,0
+SCHW.US,D,20120403,000000,12.7806,13.066,12.6745,13.0293,28861507.568276,0
+SCHW.US,D,20120404,000000,12.8866,12.9312,12.7349,12.7806,20834855.764889,0
+SCHW.US,D,20120405,000000,12.6745,12.7983,12.5982,12.6061,13902814.765165,0
+SCHW.US,D,20120409,000000,12.4376,12.5031,12.1224,12.4308,14963529.101399,0
+SCHW.US,D,20120410,000000,12.3851,12.4665,12.1324,12.1404,16334255.909378,0
+SCHW.US,D,20120411,000000,12.2999,12.3703,12.2205,12.2533,12249932.88647,0
+SCHW.US,D,20120412,000000,12.29,12.621,12.1751,12.5744,12393254.00815,0
+SCHW.US,D,20120413,000000,12.5466,12.5566,12.2473,12.2473,18171887.813384,0
+SCHW.US,D,20120416,000000,12.3624,12.6279,11.9371,12.1404,21895047.421692,0
+SCHW.US,D,20120417,000000,12.1771,12.4882,12.1691,12.3554,15324834.789744,0
+SCHW.US,D,20120418,000000,12.2533,12.4376,12.2533,12.3703,11464745.278899,0
+SCHW.US,D,20120419,000000,12.3851,12.4852,12.1928,12.3434,17184954.017689,0
+SCHW.US,D,20120420,000000,12.3801,12.505,12.3107,12.3801,15994439.610693,0
+SCHW.US,D,20120423,000000,12.1829,12.2395,12.062,12.2028,17351839.102214,0
+SCHW.US,D,20120424,000000,12.0432,12.2473,11.9461,12.2295,15059244.015439,0
+SCHW.US,D,20120425,000000,12.29,12.4942,12.1751,12.4376,17764413.790351,0
+SCHW.US,D,20120426,000000,12.4108,12.7142,12.3703,12.6606,11890883.397369,0
+SCHW.US,D,20120427,000000,12.6835,12.7983,12.4972,12.6388,9014779.2858912,0
+SCHW.US,D,20120430,000000,12.6269,12.6428,12.4088,12.6101,11491240.484498,0
+SCHW.US,D,20120501,000000,12.6151,12.6992,12.4704,12.4882,12014608.076518,0
+SCHW.US,D,20120502,000000,12.4704,12.4704,12.0907,12.1175,18455646.23857,0
+SCHW.US,D,20120503,000000,12.1097,12.2147,11.9818,12.1007,12222067.413172,0
+SCHW.US,D,20120504,000000,12.071,12.071,11.9104,11.9471,10949858.614715,0
+SCHW.US,D,20120507,000000,12.0165,12.1414,11.8926,11.9381,6323502.8953157,0
+SCHW.US,D,20120508,000000,11.8757,11.8837,11.5576,11.7875,13464826.5555,0
+SCHW.US,D,20120509,000000,11.5923,11.7875,11.512,11.6607,12015936.973836,0
+SCHW.US,D,20120510,000000,11.7419,11.8153,11.5387,11.5666,8787725.5247741,0
+SCHW.US,D,20120511,000000,11.504,11.7974,11.3872,11.628,9187479.4313452,0
+SCHW.US,D,20120514,000000,11.5923,11.5923,11.3872,11.4506,9013416.081429,0
+SCHW.US,D,20120515,000000,11.3872,11.504,11.3267,11.4139,11221158.501415,0
+SCHW.US,D,20120516,000000,11.4595,11.5824,11.291,11.3079,11954517.095517,0
+SCHW.US,D,20120517,000000,11.2999,11.3267,11.1453,11.1453,13064587.303744,0
+SCHW.US,D,20120518,000000,11.2019,11.2196,10.8906,10.9352,15465074.322655,0
+SCHW.US,D,20120521,000000,10.9619,11.2286,10.9352,11.2286,9191763.7882261,0
+SCHW.US,D,20120522,000000,11.0076,11.4863,11.0076,11.291,15717945.218758,0
+SCHW.US,D,20120523,000000,11.1305,11.2286,10.9799,11.1829,16532189.968369,0
+SCHW.US,D,20120524,000000,11.2563,11.3079,11.07,11.2019,10705361.688877,0
+SCHW.US,D,20120525,000000,11.2196,11.3594,11.1829,11.3524,8075934.0159219,0
+SCHW.US,D,20120529,000000,11.4139,11.5387,11.3524,11.5299,7131969.9182426,0
+SCHW.US,D,20120530,000000,11.4506,11.4595,11.1037,11.1037,12923981.491618,0
+SCHW.US,D,20120531,000000,11.075,11.1702,10.7459,11.0492,20418790.829354,0
+SCHW.US,D,20120601,000000,10.7579,10.8401,10.6588,10.734,22882326.306896,0
+SCHW.US,D,20120604,000000,10.5983,10.8123,10.3247,10.4922,18136945.987093,0
+SCHW.US,D,20120605,000000,10.3961,10.8024,10.3961,10.7677,10863553.948501,0
+SCHW.US,D,20120606,000000,10.8461,11.1037,10.8213,11.0175,9584916.5966544,0
+SCHW.US,D,20120607,000000,11.0789,11.1632,10.8618,10.8618,13360686.210477,0
+SCHW.US,D,20120608,000000,10.8618,10.9175,10.6588,10.9075,10991849.550088,0
+SCHW.US,D,20120611,000000,11.0175,11.1136,10.7579,10.7677,9347113.6000563,0
+SCHW.US,D,20120612,000000,10.7836,10.8818,10.6675,10.854,10623667.297415,0
+SCHW.US,D,20120613,000000,10.8213,10.9075,10.7162,10.7677,10144269.355759,0
+SCHW.US,D,20120614,000000,10.7509,11.0076,10.7509,10.9619,9040150.4280047,0
+SCHW.US,D,20120615,000000,11.0175,11.2663,10.9541,11.2375,12558601.325392,0
+SCHW.US,D,20120618,000000,11.1453,11.2196,11.07,11.1552,7997291.9512526,0
+SCHW.US,D,20120619,000000,11.1632,11.3693,11.1394,11.2663,8571874.0552472,0
+SCHW.US,D,20120620,000000,11.291,11.404,11.1394,11.291,9018624.7131341,0
+SCHW.US,D,20120621,000000,11.2999,11.3594,10.854,10.8618,10456400.79817,0
+SCHW.US,D,20120622,000000,10.9986,11.0353,10.8985,10.9709,21302714.397715,0
+SCHW.US,D,20120625,000000,10.8906,10.8985,10.6161,10.7062,6956547.3999988,0
+SCHW.US,D,20120626,000000,10.734,10.9075,10.6775,10.8311,8687297.4145523,0
+SCHW.US,D,20120627,000000,10.8618,11.0353,10.8311,10.9986,7331981.5775206,0
+SCHW.US,D,20120628,000000,10.9541,11.1394,10.8618,11.1215,8938447.9082821,0
+SCHW.US,D,20120629,000000,11.4267,11.5249,11.3297,11.4624,12204429.504957,0
+SCHW.US,D,20120702,000000,11.4863,11.5209,11.2999,11.4674,6858784.1476487,0
+SCHW.US,D,20120703,000000,11.4317,11.5744,11.3862,11.5576,3176186.6830649,0
+SCHW.US,D,20120705,000000,11.5031,11.511,11.3336,11.3673,6194226.5130199,0
+SCHW.US,D,20120706,000000,11.2375,11.3167,11.1394,11.2107,5973884.8437474,0
+SCHW.US,D,20120709,000000,11.1305,11.1632,10.9887,11.0878,6348996.1305009,0
+SCHW.US,D,20120710,000000,11.1136,11.2473,10.9541,11.0076,6504946.3173531,0
+SCHW.US,D,20120711,000000,10.9986,11.1919,10.9799,11.1453,7890236.508013,0
+SCHW.US,D,20120712,000000,11.0878,11.0968,10.8818,10.9887,7521226.8477454,0
+SCHW.US,D,20120713,000000,11.0046,11.2543,10.9848,11.2543,6215419.2467859,0
+SCHW.US,D,20120716,000000,11.0254,11.3356,11.0254,11.2375,8087537.9029051,0
+SCHW.US,D,20120717,000000,11.3762,11.6448,11.0938,11.5387,15963097.007435,0
+SCHW.US,D,20120718,000000,11.5199,11.619,11.4219,11.5289,9280538.5688158,0
+SCHW.US,D,20120719,000000,11.5666,11.6101,11.4229,11.4674,11201383.459928,0
+SCHW.US,D,20120720,000000,11.3673,11.4219,11.0581,11.075,8764377.4951302,0
+SCHW.US,D,20120723,000000,10.8906,10.8985,10.6675,10.8401,13911778.011085,0
+SCHW.US,D,20120724,000000,10.8371,10.8678,10.6022,10.7627,13955239.108487,0
+SCHW.US,D,20120725,000000,10.7836,11.0878,10.7677,10.9272,11688270.44934,0
+SCHW.US,D,20120726,000000,11.1215,11.2473,11.0175,11.1919,8534914.1616553,0
+SCHW.US,D,20120727,000000,11.29,11.511,11.18,11.4575,11336513.246432,0
+SCHW.US,D,20120730,000000,11.4506,11.4962,11.2999,11.3356,6975839.1143669,0
+SCHW.US,D,20120731,000000,11.3099,11.3197,11.0789,11.2038,8809416.7211635,0
+SCHW.US,D,20120801,000000,11.2087,11.2633,10.9232,11.0403,13620025.012283,0
+SCHW.US,D,20120802,000000,10.9412,11.0938,10.6378,10.8371,11218646.007624,0
+SCHW.US,D,20120803,000000,11.0313,11.393,10.9589,11.3515,8042197.984844,0
+SCHW.US,D,20120806,000000,11.4496,11.6101,11.4119,11.4219,7027883.0520034,0
+SCHW.US,D,20120807,000000,11.4496,11.8242,11.4317,11.7063,9594107.8841787,0
+SCHW.US,D,20120808,000000,11.7251,11.7251,11.5289,11.6012,4656274.5761755,0
+SCHW.US,D,20120809,000000,11.5656,11.7419,11.5387,11.5913,5928215.9807162,0
+SCHW.US,D,20120810,000000,11.5656,11.619,11.3862,11.4763,5035373.5639166,0
+SCHW.US,D,20120813,000000,11.4317,11.5199,11.393,11.4952,4438145.7176991,0
+SCHW.US,D,20120814,000000,11.511,11.6894,11.402,11.4496,7817528.5702435,0
+SCHW.US,D,20120815,000000,11.4575,11.6369,11.393,11.628,5346963.1552568,0
+SCHW.US,D,20120816,000000,11.6448,11.9014,11.6012,11.8608,8882480.8478117,0
+SCHW.US,D,20120817,000000,11.8687,11.8837,11.7419,11.7618,6765715.9288752,0
+SCHW.US,D,20120820,000000,11.7251,11.7974,11.5744,11.7063,8744812.332643,0
+SCHW.US,D,20120821,000000,11.7251,12.0095,11.6974,11.7618,7863387.1316012,0
+SCHW.US,D,20120822,000000,11.6804,11.8073,11.6012,11.6894,7649385.2207561,0
+SCHW.US,D,20120823,000000,11.7518,11.853,11.511,11.5824,10032245.430823,0
+SCHW.US,D,20120824,000000,11.5656,11.8757,11.5031,11.8242,9743964.5168143,0
+SCHW.US,D,20120827,000000,11.8331,11.8687,11.6527,11.6706,4830581.1032016,0
+SCHW.US,D,20120828,000000,11.619,11.7786,11.5913,11.7063,5476388.8745327,0
+SCHW.US,D,20120829,000000,11.7518,11.9391,11.734,11.9293,7562074.5479936,0
+SCHW.US,D,20120830,000000,11.8242,12.0175,11.7618,11.9551,10277676.72182,0
+SCHW.US,D,20120831,000000,12.0343,12.1254,11.8747,12.0165,11795856.644279,0
+SCHW.US,D,20120904,000000,12.0095,12.073,11.7875,11.8757,9294515.7029456,0
+SCHW.US,D,20120905,000000,11.9114,12.0175,11.8608,11.8837,5407371.9818576,0
+SCHW.US,D,20120906,000000,11.9551,12.4357,11.9471,12.4357,13414780.504493,0
+SCHW.US,D,20120907,000000,12.4445,12.5279,12.4088,12.5011,10353808.310766,0
+SCHW.US,D,20120910,000000,12.5089,12.6101,12.3673,12.4,7040381.9518348,0
+SCHW.US,D,20120911,000000,12.4178,12.5446,12.3584,12.4,8061007.3811269,0
+SCHW.US,D,20120912,000000,12.4445,12.6428,12.4278,12.4822,11674669.684761,0
+SCHW.US,D,20120913,000000,12.5011,12.8569,12.3049,12.7479,15999719.883788,0
+SCHW.US,D,20120914,000000,12.7945,13.0263,12.7479,12.8569,11318596.84493,0
+SCHW.US,D,20120917,000000,12.8113,12.8569,12.5823,12.6428,9509863.6646807,0
+SCHW.US,D,20120918,000000,12.6269,12.6428,12.3673,12.4178,11605369.253631,0
+SCHW.US,D,20120919,000000,12.2435,12.3761,12.0095,12.1611,20112748.905024,0
+SCHW.US,D,20120920,000000,12.073,12.1781,11.8331,11.9728,18345906.765819,0
+SCHW.US,D,20120921,000000,11.9828,12.1781,11.853,12.1027,25013569.849686,0
+SCHW.US,D,20120924,000000,12.0561,12.065,11.8837,11.9639,9513735.3267985,0
+SCHW.US,D,20120925,000000,12.0095,12.0462,11.4496,11.4853,21423634.972349,0
+SCHW.US,D,20120926,000000,11.508,11.5704,11.2762,11.4902,14735717.556011,0
+SCHW.US,D,20120927,000000,11.5983,11.6339,11.3723,11.4723,12589776.429064,0
+SCHW.US,D,20120928,000000,11.4416,11.4684,11.2633,11.3872,15565754.691289,0
+SCHW.US,D,20121001,000000,11.4853,11.619,11.393,11.4763,12877408.534435,0
+SCHW.US,D,20121002,000000,11.4991,11.5794,11.3812,11.4902,10527623.438405,0
+SCHW.US,D,20121003,000000,11.4902,11.516,11.285,11.3623,15596525.172467,0
+SCHW.US,D,20121004,000000,11.4179,11.6587,11.398,11.6587,9063024.2118327,0
+SCHW.US,D,20121005,000000,11.7419,11.9391,11.7161,11.8073,14360703.136487,0
+SCHW.US,D,20121008,000000,11.7251,11.8331,11.6527,11.7161,8775104.531871,0
+SCHW.US,D,20121009,000000,11.734,11.734,11.4575,11.5199,9648436.2740004,0
+SCHW.US,D,20121010,000000,11.5477,11.6448,11.4219,11.5576,9375687.4149772,0
+SCHW.US,D,20121011,000000,11.6706,11.7974,11.619,11.734,7899680.0539501,0
+SCHW.US,D,20121012,000000,11.6894,11.7419,11.4664,11.5387,14374530.933636,0
+SCHW.US,D,20121015,000000,11.5744,11.6369,11.2454,11.6101,13015170.889732,0
+SCHW.US,D,20121016,000000,11.619,11.8837,11.5576,11.8687,11894777.258227,0
+SCHW.US,D,20121017,000000,11.8757,12.1434,11.8331,12.1354,9830427.6013102,0
+SCHW.US,D,20121018,000000,12.1354,12.2513,12.0273,12.1531,12159095.641098,0
+SCHW.US,D,20121019,000000,12.1254,12.1691,11.7588,11.8658,14103216.920465,0
+SCHW.US,D,20121022,000000,11.8608,11.9471,11.7419,11.8926,7662734.735955,0
+SCHW.US,D,20121023,000000,11.7588,11.841,11.6071,11.7756,9474360.8156804,0
+SCHW.US,D,20121024,000000,11.8242,11.9728,11.7786,11.8687,11631513.315521,0
+SCHW.US,D,20121025,000000,11.9471,12.0561,11.8926,12.0363,10992722.364196,0
+SCHW.US,D,20121026,000000,11.9084,12.0442,11.8043,11.9996,11373228.95388,0
+SCHW.US,D,20121031,000000,12.0145,12.1175,11.9064,12.0997,14552002.799226,0
+SCHW.US,D,20121101,000000,12.1027,12.1611,12.0273,12.1531,10960550.335277,0
+SCHW.US,D,20121102,000000,12.2582,12.3049,12.1601,12.2435,14662691.772642,0
+SCHW.US,D,20121105,000000,12.2245,12.4742,12.1512,12.3761,15971425.571188,0
+SCHW.US,D,20121106,000000,12.4,12.4645,12.3406,12.3761,8742088.9508196,0
+SCHW.US,D,20121107,000000,12.2513,12.2672,11.731,11.9184,25974995.274691,0
+SCHW.US,D,20121108,000000,11.9004,12.0165,11.8043,11.8133,18739405.672789,0
+SCHW.US,D,20121109,000000,11.7846,11.9273,11.6666,11.6864,12204254.942136,0
+SCHW.US,D,20121112,000000,11.6944,11.731,11.5249,11.5883,14181999.240812,0
+SCHW.US,D,20121113,000000,11.516,11.6339,11.3465,11.3465,16296578.59286,0
+SCHW.US,D,20121114,000000,11.3901,11.5348,11.1562,11.1839,17728636.484197,0
+SCHW.US,D,20121115,000000,11.2038,11.4367,11.1562,11.3901,18875814.913962,0
+SCHW.US,D,20121116,000000,11.3901,11.4546,11.2206,11.4367,13572334.045816,0
+SCHW.US,D,20121119,000000,11.5704,11.615,11.398,11.5348,9984131.6792561,0
+SCHW.US,D,20121120,000000,11.508,11.615,11.4179,11.6071,7760426.3469161,0
+SCHW.US,D,20121121,000000,11.615,11.6864,11.4723,11.6864,4696243.4081139,0
+SCHW.US,D,20121123,000000,11.6944,11.85,11.6944,11.841,2416068.5165455,0
+SCHW.US,D,20121126,000000,11.7489,11.841,11.6944,11.7657,9183047.7555514,0
+SCHW.US,D,20121127,000000,11.7756,11.7756,11.5983,11.6587,13817225.50381,0
+SCHW.US,D,20121128,000000,11.6071,11.7846,11.5616,11.7588,13676513.743151,0
+SCHW.US,D,20121129,000000,11.8133,11.8747,11.6587,11.7131,9269425.0721869,0
+SCHW.US,D,20121130,000000,11.7102,11.7826,11.6557,11.7191,8308457.7484595,0
+SCHW.US,D,20121203,000000,11.74,11.841,11.5983,11.624,10643649.190799,0
+SCHW.US,D,20121204,000000,11.6736,11.6924,11.4684,11.5219,10460802.202953,0
+SCHW.US,D,20121205,000000,11.5437,11.6766,11.516,11.5704,13053880.447675,0
+SCHW.US,D,20121206,000000,11.6339,11.6944,11.5249,11.6864,6451738.9639174,0
+SCHW.US,D,20121207,000000,11.7221,12.0075,11.7033,12.0075,8540574.8404358,0
+SCHW.US,D,20121210,000000,11.9619,12.0442,11.7588,11.9619,8412728.2588232,0
+SCHW.US,D,20121211,000000,12.064,12.2672,12.0253,12.2335,10092044.801098,0
+SCHW.US,D,20121212,000000,12.2672,12.3761,12.1868,12.2335,11692543.706851,0
+SCHW.US,D,20121213,000000,12.2435,12.3673,12.1968,12.3049,9032986.2890846,0
+SCHW.US,D,20121214,000000,12.1512,12.2949,12.0165,12.2582,11666871.872708,0
+SCHW.US,D,20121217,000000,12.3137,12.4278,12.2156,12.4088,9339707.2930601,0
+SCHW.US,D,20121218,000000,12.4545,12.7319,12.3306,12.7152,9862220.2335769,0
+SCHW.US,D,20121219,000000,12.7578,13.1214,12.7052,12.948,22730791.651299,0
+SCHW.US,D,20121220,000000,12.9827,13.0293,12.7676,12.9382,10259720.968006,0
+SCHW.US,D,20121221,000000,12.8232,12.9015,12.7052,12.8143,14020949.397889,0
+SCHW.US,D,20121224,000000,12.7963,12.8509,12.7152,12.8232,1899499.793265,0
+SCHW.US,D,20121226,000000,12.842,12.8846,12.7319,12.7578,3823854.1034143,0
+SCHW.US,D,20121227,000000,12.7578,12.8232,12.5279,12.7152,7742965.0195906,0
+SCHW.US,D,20121228,000000,12.6348,12.7489,12.6021,12.6527,6619783.4281072,0
+SCHW.US,D,20121231,000000,12.6348,12.8598,12.6021,12.8509,9187045.5468754,0
+SCHW.US,D,20130102,000000,13.1284,13.4941,13.0848,13.4941,17441846.921925,0
+SCHW.US,D,20130103,000000,13.4674,13.6031,13.2969,13.4763,15841844.46073,0
+SCHW.US,D,20130104,000000,13.4851,13.9311,13.4674,13.833,18043208.779009,0
+SCHW.US,D,20130107,000000,13.7885,13.7885,13.4851,13.6656,11550043.938562,0
+SCHW.US,D,20130108,000000,13.6557,13.7261,13.4851,13.619,11124689.839239,0
+SCHW.US,D,20130109,000000,13.6704,13.6974,13.4267,13.5417,8483391.8944162,0
+SCHW.US,D,20130110,000000,13.6517,13.7488,13.5516,13.7141,8512621.5812101,0
+SCHW.US,D,20130111,000000,13.6824,13.7963,13.6387,13.7705,7755544.6421139,0
+SCHW.US,D,20130114,000000,13.7705,13.7885,13.6477,13.6656,9381201.7838783,0
+SCHW.US,D,20130115,000000,13.5565,13.6924,13.5198,13.6824,10179986.119893,0
+SCHW.US,D,20130116,000000,13.5665,13.6477,13.404,13.4674,13191059.581523,0
+SCHW.US,D,20130117,000000,13.5753,13.6924,13.5041,13.6477,12942934.170679,0
+SCHW.US,D,20130118,000000,13.6517,13.838,13.615,13.8192,8435107.6161624,0
+SCHW.US,D,20130122,000000,13.8142,14.0857,13.7528,14.0619,9555267.1518619,0
+SCHW.US,D,20130123,000000,14.0828,14.1363,13.8866,13.9915,9027940.1117974,0
+SCHW.US,D,20130124,000000,14.0232,14.2008,14.0135,14.1472,7893779.2251607,0
+SCHW.US,D,20130125,000000,14.17,14.3613,14.1452,14.3613,9503211.1058216,0
+SCHW.US,D,20130128,000000,14.3811,14.496,14.2512,14.4039,10249769.878143,0
+SCHW.US,D,20130129,000000,14.389,14.8905,14.3236,14.7359,22316597.464152,0
+SCHW.US,D,20130130,000000,14.719,14.8736,14.6467,14.7736,12889183.957139,0
+SCHW.US,D,20130131,000000,14.7567,14.9083,14.5952,14.7934,12224153.085727,0
+SCHW.US,D,20130201,000000,14.8736,15.163,14.8459,14.9867,14524134.298825,0
+SCHW.US,D,20130204,000000,14.828,14.828,14.6407,14.6665,12756442.553287,0
+SCHW.US,D,20130205,000000,14.7834,15.0044,14.7359,14.8984,9635334.9810796,0
+SCHW.US,D,20130206,000000,14.828,15.0976,14.7736,15.0788,13310216.365337,0
+SCHW.US,D,20130207,000000,15.0501,15.6397,14.8102,15.3622,37678516.258628,0
+SCHW.US,D,20130208,000000,15.4277,15.4712,15.0976,15.171,16853980.889918,0
+SCHW.US,D,20130211,000000,14.8191,15.163,14.8013,15.0233,11737751.441503,0
+SCHW.US,D,20130212,000000,15.0144,15.2127,15.0144,15.1452,7518349.0837736,0
+SCHW.US,D,20130213,000000,15.2047,15.3305,15.1065,15.1967,6705447.3579517,0
+SCHW.US,D,20130214,000000,15.0976,15.2324,15.0332,15.1967,7137998.8943056,0
+SCHW.US,D,20130215,000000,15.2324,15.2414,15.0689,15.1809,9209627.7199784,0
+SCHW.US,D,20130219,000000,15.2127,15.3543,15.171,15.3543,8889552.1556358,0
+SCHW.US,D,20130220,000000,15.3216,15.3216,14.9867,14.9867,7183877.6363362,0
+SCHW.US,D,20130221,000000,14.9687,14.9777,14.6309,14.7012,10759613.392142,0
+SCHW.US,D,20130222,000000,14.7934,15.0332,14.7736,15.0233,6723474.7531553,0
+SCHW.US,D,20130225,000000,15.1263,15.1967,14.6309,14.6566,14624837.875235,0
+SCHW.US,D,20130226,000000,14.5843,14.8013,14.3335,14.5565,16599734.680948,0
+SCHW.US,D,20130227,000000,14.5645,14.8013,14.5059,14.7359,10958798.65286,0
+SCHW.US,D,20130228,000000,14.7557,14.7834,14.5843,14.5843,12502985.408631,0
+SCHW.US,D,20130301,000000,14.5645,14.7834,14.3712,14.727,9924876.1781179,0
+SCHW.US,D,20130304,000000,14.951,15.1165,14.8459,15.0689,12887326.326188,0
+SCHW.US,D,20130305,000000,15.1809,15.3543,15.1065,15.2511,8141574.6820017,0
+SCHW.US,D,20130306,000000,15.3463,15.8429,15.3216,15.5842,15340366.844729,0
+SCHW.US,D,20130307,000000,15.5743,15.939,15.5188,15.7864,11778475.030612,0
+SCHW.US,D,20130308,000000,15.9023,16.1155,15.8429,15.8598,10372822.540881,0
+SCHW.US,D,20130311,000000,15.8686,15.9945,15.8052,15.9023,9886002.1476906,0
+SCHW.US,D,20130312,000000,15.8686,15.939,15.7765,15.9311,10735765.89084,0
+SCHW.US,D,20130313,000000,15.939,16.264,15.8964,16.264,10385478.849962,0
+SCHW.US,D,20130314,000000,16.1659,16.4693,15.9658,16.1492,16259568.247587,0
+SCHW.US,D,20130315,000000,15.8885,16.0778,15.8686,16.0382,17666618.248923,0
+SCHW.US,D,20130318,000000,15.8052,15.9756,15.7765,15.8598,8032017.844342,0
+SCHW.US,D,20130319,000000,15.8885,16.0382,15.5555,15.7596,9724686.9289175,0
+SCHW.US,D,20130320,000000,15.8508,16.0045,15.8339,15.939,7208387.063712,0
+SCHW.US,D,20130321,000000,15.8508,15.9658,15.6476,15.6843,9813285.1286183,0
+SCHW.US,D,20130322,000000,15.722,15.8052,15.6912,15.7508,4977572.0802692,0
+SCHW.US,D,20130325,000000,15.7765,15.8786,15.6744,15.7318,7510641.0757158,0
+SCHW.US,D,20130326,000000,15.7765,15.8885,15.7071,15.8339,6618798.6112641,0
+SCHW.US,D,20130327,000000,15.7318,15.7596,15.382,15.7151,10166045.310975,0
+SCHW.US,D,20130328,000000,15.7596,15.939,15.6972,15.8885,8173909.1653388,0
+SCHW.US,D,20130401,000000,15.9559,16.0679,15.5555,15.611,10922552.146059,0
+SCHW.US,D,20130402,000000,15.3999,15.611,15.3543,15.5455,8822210.2588209,0
+SCHW.US,D,20130403,000000,15.5654,15.6199,14.951,15.0421,13448410.587037,0
+SCHW.US,D,20130404,000000,15.0501,15.0877,14.828,15.0144,12834008.988084,0
+SCHW.US,D,20130405,000000,14.8102,14.9173,14.5059,14.8637,11616648.231778,0
+SCHW.US,D,20130408,000000,14.8816,15.1065,14.828,15.1065,7140193.5424959,0
+SCHW.US,D,20130409,000000,15.1809,15.2918,15.1065,15.2414,6262080.9989295,0
+SCHW.US,D,20130410,000000,15.3117,15.7418,15.3018,15.6199,9979489.1154291,0
+SCHW.US,D,20130411,000000,15.6397,15.8885,15.602,15.7508,9315861.8098264,0
+SCHW.US,D,20130412,000000,15.7071,15.7318,15.382,15.5188,9155653.5009681,0
+SCHW.US,D,20130415,000000,15.3722,15.5357,14.8984,14.9252,11729730.633013,0
+SCHW.US,D,20130416,000000,15.0044,15.2324,14.8816,15.2324,10052610.756995,0
+SCHW.US,D,20130417,000000,15.0599,15.0599,14.6467,14.7934,11285987.904439,0
+SCHW.US,D,20130418,000000,14.8013,14.8102,14.5476,14.719,9140735.9474759,0
+SCHW.US,D,20130419,000000,14.7557,14.7934,14.6219,14.719,7115795.1088217,0
+SCHW.US,D,20130422,000000,14.7429,14.8072,14.5605,14.7429,6675216.7097764,0
+SCHW.US,D,20130423,000000,14.7696,15.0114,14.7527,14.8964,10458491.515894,0
+SCHW.US,D,20130424,000000,14.9143,15.0204,14.7429,14.938,10942762.081048,0
+SCHW.US,D,20130425,000000,14.9926,15.3523,14.9579,15.0391,11060505.208717,0
+SCHW.US,D,20130426,000000,15.0233,15.1263,14.8984,15.0233,6785592.8827605,0
+SCHW.US,D,20130429,000000,15.0501,15.2511,15.0421,15.2127,5131460.811373,0
+SCHW.US,D,20130430,000000,15.2414,15.2918,15.1065,15.2324,6687438.1253538,0
+SCHW.US,D,20130501,000000,15.2127,15.2691,14.5307,14.5565,16372368.1194,0
+SCHW.US,D,20130502,000000,14.5645,14.8459,14.4138,14.7646,9793758.3094096,0
+SCHW.US,D,20130503,000000,14.9687,15.7596,14.9321,15.6912,18030902.604604,0
+SCHW.US,D,20130506,000000,15.6645,15.8686,15.6556,15.7596,10181497.652302,0
+SCHW.US,D,20130507,000000,15.7765,15.9212,15.611,15.6645,6685931.6381133,0
+SCHW.US,D,20130508,000000,15.6744,15.6982,15.4356,15.6645,6888903.8021225,0
+SCHW.US,D,20130509,000000,15.6298,16.0689,15.6011,15.7775,9960900.6975157,0
+SCHW.US,D,20130510,000000,15.7596,16.491,15.7596,16.3017,15954683.684855,0
+SCHW.US,D,20130513,000000,16.266,16.5267,16.1502,16.3562,10081897.958707,0
+SCHW.US,D,20130514,000000,16.3662,16.9162,16.3017,16.8973,17586304.215495,0
+SCHW.US,D,20130515,000000,16.6903,17.1223,16.384,17.1035,20046555.288504,0
+SCHW.US,D,20130516,000000,17.0768,17.3492,16.9777,17.0401,14637204.591658,0
+SCHW.US,D,20130517,000000,17.0221,17.4543,17.0134,17.4276,10757480.295003,0
+SCHW.US,D,20130520,000000,17.3047,17.4276,17.2224,17.3145,7311816.0400111,0
+SCHW.US,D,20130521,000000,17.3492,17.4018,17.1857,17.2759,6793631.8538558,0
+SCHW.US,D,20130522,000000,17.2661,17.6366,17.0578,17.1759,13608550.281607,0
+SCHW.US,D,20130523,000000,17.0668,17.2472,16.8418,17.1125,10051908.469574,0
+SCHW.US,D,20130524,000000,17.0491,17.2958,16.935,17.2661,6606437.9490428,0
+SCHW.US,D,20130528,000000,17.5445,17.9696,17.5346,17.815,11922773.905899,0
+SCHW.US,D,20130529,000000,17.6466,18.0599,17.6366,17.9409,14544083.903135,0
+SCHW.US,D,20130530,000000,17.9607,18.266,17.7803,18.1669,11498584.231409,0
+SCHW.US,D,20130531,000000,18.1451,18.4613,17.9013,17.9013,16307263.250188,0
+SCHW.US,D,20130603,000000,18.0053,18.0143,17.3761,17.7348,14346879.375472,0
+SCHW.US,D,20130604,000000,17.7348,17.9954,17.5346,17.6466,9135235.705046,0
+SCHW.US,D,20130605,000000,17.6169,17.6555,17.0668,17.1322,13826043.448884,0
+SCHW.US,D,20130606,000000,17.157,17.5445,17.1125,17.5346,10418227.037096,0
+SCHW.US,D,20130607,000000,17.7526,18.1421,17.71,18.1322,12791599.303744,0
+SCHW.US,D,20130610,000000,18.2056,18.3374,18.0687,18.2223,8383943.5558693,0
+SCHW.US,D,20130611,000000,17.9954,18.1511,17.7269,17.7715,8635981.9992117,0
+SCHW.US,D,20130612,000000,17.9954,18.0053,17.5891,17.6555,9941719.9768493,0
+SCHW.US,D,20130613,000000,17.6366,18.1579,17.6169,18.0599,17059130.548546,0
+SCHW.US,D,20130614,000000,18.0965,18.0965,17.5891,17.7626,11895762.07507,0
+SCHW.US,D,20130617,000000,17.9152,18.3849,17.9062,18.3107,11004063.90243,0
+SCHW.US,D,20130618,000000,18.3374,18.707,18.3374,18.5077,11627845.4782,0
+SCHW.US,D,20130619,000000,18.5157,18.7804,18.3571,18.4493,13182298.142335,0
+SCHW.US,D,20130620,000000,18.2056,18.8805,18.1669,18.4573,23259372.920192,0
+SCHW.US,D,20130621,000000,18.6624,18.7159,18.3194,18.602,13243750.30973,0
+SCHW.US,D,20130624,000000,18.6445,18.7347,18.3284,18.602,14840004.210913,0
+SCHW.US,D,20130625,000000,18.7902,19.0499,18.6535,18.9607,13339522.738687,0
+SCHW.US,D,20130626,000000,19.15,19.1768,18.7347,18.8894,12832952.529852,0
+SCHW.US,D,20130627,000000,19.0401,19.1054,18.8448,18.8705,20338562.563785,0
+SCHW.US,D,20130628,000000,18.8557,19.371,18.7942,19.1818,20676432.436559,0
+SCHW.US,D,20130701,000000,19.2213,19.5464,19.2035,19.2659,10412010.380774,0
+SCHW.US,D,20130702,000000,19.2115,19.7079,18.9984,19.1956,13314362.484606,0
+SCHW.US,D,20130703,000000,19.0499,19.4205,19.0073,19.2838,5440258.4066016,0
+SCHW.US,D,20130705,000000,19.5226,19.9141,19.5226,19.8338,9635292.6016662,0
+SCHW.US,D,20130708,000000,19.9973,20.1698,19.8904,19.9973,9267035.680502,0
+SCHW.US,D,20130709,000000,20.1936,20.2213,19.8804,20.0073,8838070.2497428,0
+SCHW.US,D,20130710,000000,19.9973,20.0797,19.589,19.7723,12234571.358172,0
+SCHW.US,D,20130711,000000,20.0894,20.0894,19.1232,19.3472,20671156.199599,0
+SCHW.US,D,20130712,000000,19.4116,19.6644,19.2659,19.5464,8837992.5541517,0
+SCHW.US,D,20130715,000000,19.5039,19.7466,19.4116,19.5613,7848285.9339845,0
+SCHW.US,D,20130716,000000,19.376,19.3948,18.5157,18.9251,18309098.227275,0
+SCHW.US,D,20130717,000000,18.9984,19.0401,18.6366,18.8805,11496692.293314,0
+SCHW.US,D,20130718,000000,18.8348,19.366,18.8081,19.3383,10413926.535676,0
+SCHW.US,D,20130719,000000,19.366,19.5791,19.1322,19.5386,9140841.8960094,0
+SCHW.US,D,20130722,000000,19.5543,19.8427,19.5306,19.8427,8983085.5389223,0
+SCHW.US,D,20130723,000000,19.9231,20.3571,19.9062,20.256,11729927.394576,0
+SCHW.US,D,20130724,000000,20.3194,20.3284,19.814,19.9231,9721142.1937025,0
+SCHW.US,D,20130725,000000,19.8705,20.0994,19.814,20.0797,5923613.7782352,0
+SCHW.US,D,20130726,000000,19.8705,19.9973,19.6832,19.9329,9263956.1098001,0
+SCHW.US,D,20130729,000000,19.9329,20.1351,19.806,19.814,10183466.276954,0
+SCHW.US,D,20130730,000000,19.9071,20.1173,19.8992,19.9973,7932870.1978229,0
+SCHW.US,D,20130731,000000,19.9973,20.151,19.8517,19.9062,15000522.293102,0
+SCHW.US,D,20130801,000000,20.0607,20.5394,20.0607,20.4305,11281994.14925,0
+SCHW.US,D,20130802,000000,20.375,20.5127,20.2114,20.4125,8006547.8169307,0
+SCHW.US,D,20130805,000000,20.3661,20.5831,20.3284,20.4492,6712061.5735322,0
+SCHW.US,D,20130806,000000,20.375,20.4958,20.1758,20.2015,5690243.4664648,0
+SCHW.US,D,20130807,000000,20.1251,20.3958,19.8607,20.3661,9261262.9989863,0
+SCHW.US,D,20130808,000000,20.4502,20.592,20.151,20.1598,6309522.734085,0
+SCHW.US,D,20130809,000000,20.1251,20.4225,20.1163,20.1431,3878923.1239356,0
+SCHW.US,D,20130812,000000,20.025,20.1074,19.5603,19.6624,6190144.9719029,0
+SCHW.US,D,20130813,000000,19.6822,20.2213,19.6723,20.1341,9295167.538684,0
+SCHW.US,D,20130814,000000,20.1163,20.266,19.8607,19.8794,4964378.9652861,0
+SCHW.US,D,20130815,000000,19.7357,19.7357,19.2015,19.3363,12081624.055464,0
+SCHW.US,D,20130816,000000,19.2808,19.7616,19.2629,19.483,7303663.0481132,0
+SCHW.US,D,20130819,000000,19.4632,19.6723,19.3363,19.3452,6041922.9737814,0
+SCHW.US,D,20130820,000000,19.3452,19.6822,19.1748,19.597,5739702.259888,0
+SCHW.US,D,20130821,000000,19.5445,19.6624,19.2808,19.4087,5915890.6346728,0
+SCHW.US,D,20130822,000000,19.4355,19.5523,19.2372,19.374,6175181.0028628,0
+SCHW.US,D,20130823,000000,19.4008,19.5019,19.2629,19.4532,7542779.8065247,0
+SCHW.US,D,20130826,000000,19.4732,19.9231,19.3363,19.5286,6602788.2743282,0
+SCHW.US,D,20130827,000000,19.2898,19.3185,18.6941,18.7397,9155005.7013643,0
+SCHW.US,D,20130828,000000,18.7397,19.0558,18.5404,18.9379,6285286.7548286,0
+SCHW.US,D,20130829,000000,18.9112,19.3839,18.8765,19.2372,5762312.6859332,0
+SCHW.US,D,20130830,000000,19.2679,19.3225,18.8438,18.9151,7799309.4586463,0
+SCHW.US,D,20130903,000000,19.1559,19.3928,18.9478,19.1114,8489896.1253288,0
+SCHW.US,D,20130904,000000,19.1481,19.823,19.0925,19.7536,11123497.161463,0
+SCHW.US,D,20130905,000000,19.7863,20.1074,19.6921,19.7357,7329121.9761544,0
+SCHW.US,D,20130906,000000,19.8328,19.8328,19.2629,19.5019,8491592.3108956,0
+SCHW.US,D,20130909,000000,19.5523,19.7953,19.5523,19.7169,4659143.2588445,0
+SCHW.US,D,20130910,000000,19.9141,20.2758,19.9141,20.2114,7300168.7645808,0
+SCHW.US,D,20130911,000000,20.1598,20.2837,19.9875,20.0994,5752421.1290554,0
+SCHW.US,D,20130912,000000,20.0519,20.1163,19.9319,19.9399,7686263.3826224,0
+SCHW.US,D,20130913,000000,20.033,20.0797,19.7357,19.9062,8153720.4200553,0
+SCHW.US,D,20130916,000000,20.1936,20.2015,19.5019,19.9498,11830689.494936,0
+SCHW.US,D,20130917,000000,19.9498,20.5226,19.9498,20.4592,9858560.4685258,0
+SCHW.US,D,20130918,000000,20.4125,20.4502,19.0132,19.2996,22455851.171186,0
+SCHW.US,D,20130919,000000,19.4087,19.4443,18.6327,19.0132,25384353.391111,0
+SCHW.US,D,20130920,000000,19.1025,19.5445,19.1025,19.2184,22711237.588183,0
+SCHW.US,D,20130923,000000,19.0558,19.0727,18.5594,18.8308,11225241.051566,0
+SCHW.US,D,20130924,000000,18.929,19.374,18.8943,19.1025,14492091.426214,0
+SCHW.US,D,20130925,000000,19.1748,19.4443,19.0638,19.1926,14341726.240619,0
+SCHW.US,D,20130926,000000,19.1926,19.4532,19.1559,19.2719,4723173.5072179,0
+SCHW.US,D,20130927,000000,19.1114,19.2015,18.9478,19.1481,5480349.3316118,0
+SCHW.US,D,20130930,000000,18.9895,19.2759,18.8338,19.151,9008104.5282917,0
+SCHW.US,D,20131001,000000,19.1659,19.374,19.1659,19.3185,7237590.515631,0
+SCHW.US,D,20131002,000000,19.1025,19.2629,18.9578,19.2372,7632417.3108858,0
+SCHW.US,D,20131003,000000,19.1659,19.3452,18.8854,19.1114,8598611.4289239,0
+SCHW.US,D,20131004,000000,19.1391,19.5445,19.0638,19.5019,5688079.089284,0
+SCHW.US,D,20131007,000000,19.2472,19.3452,19.0301,19.0381,6226484.3097996,0
+SCHW.US,D,20131008,000000,19.0132,19.1025,18.5594,18.5871,7833556.0607515,0
+SCHW.US,D,20131009,000000,18.6416,19.0043,18.4692,18.7497,9816991.3092174,0
+SCHW.US,D,20131010,000000,19.0558,19.4732,18.9766,19.3274,11889608.987868,0
+SCHW.US,D,20131011,000000,19.3274,19.7169,19.2719,19.6822,7402910.5889638,0
+SCHW.US,D,20131014,000000,19.5117,19.9498,19.3274,19.8894,11440819.072973,0
+SCHW.US,D,20131015,000000,20.5841,21.4929,20.477,20.809,34457180.364862,0
+SCHW.US,D,20131016,000000,21.0339,21.6167,20.9973,21.1727,17536689.021855,0
+SCHW.US,D,20131017,000000,21.0072,21.3867,20.8843,21.3423,9517508.1036185,0
+SCHW.US,D,20131018,000000,21.359,21.4849,21.1063,21.4769,9248523.9491461,0
+SCHW.US,D,20131021,000000,21.4522,21.5692,21.253,21.2886,9608130.4248227,0
+SCHW.US,D,20131022,000000,21.359,21.359,20.9111,21.0964,11388533.976293,0
+SCHW.US,D,20131023,000000,21.0251,21.1817,20.809,21.0509,8364994.9129426,0
+SCHW.US,D,20131024,000000,21.1063,21.2104,21.0072,21.146,5742535.6263793,0
+SCHW.US,D,20131025,000000,21.146,21.3223,21.0686,21.2886,5657667.8240852,0
+SCHW.US,D,20131028,000000,21.2798,21.3323,20.4869,20.7922,16660218.176039,0
+SCHW.US,D,20131029,000000,20.8368,21.1063,20.6554,20.8744,15784688.758619,0
+SCHW.US,D,20131030,000000,20.8843,20.9735,20.3661,20.6554,11911922.75802,0
+SCHW.US,D,20131031,000000,20.7188,20.8179,20.5038,20.5216,8474499.2808525,0
+SCHW.US,D,20131101,000000,20.4592,20.9735,20.4414,20.8933,10022237.835075,0
+SCHW.US,D,20131104,000000,20.919,21.0072,20.7376,20.9913,7265935.2799131,0
+SCHW.US,D,20131105,000000,20.8744,21.1063,20.7535,21.0429,7276335.389751,0
+SCHW.US,D,20131106,000000,21.0509,21.0964,20.7714,21.0251,6747461.5011001,0
+SCHW.US,D,20131107,000000,21.0429,21.1827,20.592,20.6188,7081985.4182873,0
+SCHW.US,D,20131108,000000,20.7268,21.7683,20.7268,21.7585,18377313.947232,0
+SCHW.US,D,20131111,000000,21.7585,21.9963,21.5711,21.7396,9209799.255699,0
+SCHW.US,D,20131112,000000,21.7317,21.7862,21.4234,21.4769,6299494.9576642,0
+SCHW.US,D,20131113,000000,21.37,21.7317,21.1925,21.7218,8055935.9779985,0
+SCHW.US,D,20131114,000000,21.7039,21.9775,21.6634,21.9577,8080640.1488689,0
+SCHW.US,D,20131115,000000,22.0141,22.1875,21.924,22.1231,7760528.2593148,0
+SCHW.US,D,20131118,000000,22.1875,22.2401,21.9328,22.1231,10208690.100155,0
+SCHW.US,D,20131119,000000,22.1132,22.361,22.0765,22.1955,11750877.960265,0
+SCHW.US,D,20131120,000000,22.1955,22.3065,22.032,22.1578,6166925.0895327,0
+SCHW.US,D,20131121,000000,22.2678,22.6593,22.25,22.6503,10027882.369317,0
+SCHW.US,D,20131122,000000,22.5751,22.6503,22.3769,22.5751,6971846.368211,0
+SCHW.US,D,20131125,000000,22.6503,22.6503,22.3422,22.361,6113090.1171662,0
+SCHW.US,D,20131126,000000,22.4105,22.5106,22.3253,22.3521,5588214.0198393,0
+SCHW.US,D,20131127,000000,22.361,22.5205,22.2401,22.4452,4552689.1996607,0
+SCHW.US,D,20131129,000000,22.4452,22.4839,22.1578,22.1777,2415108.9255437,0
+SCHW.US,D,20131202,000000,22.1955,22.7752,22.1955,22.4928,6873428.2530214,0
+SCHW.US,D,20131203,000000,22.3422,22.5662,22.1875,22.3521,4925256.7125807,0
+SCHW.US,D,20131204,000000,22.3164,22.5285,22.1132,22.3065,4148345.1990124,0
+SCHW.US,D,20131205,000000,22.3065,22.3065,21.9151,22.1132,4942008.6892497,0
+SCHW.US,D,20131206,000000,22.474,22.6226,22.2778,22.4928,4366326.7385759,0
+SCHW.US,D,20131209,000000,22.5205,22.7565,22.4294,22.6841,5510904.8886226,0
+SCHW.US,D,20131210,000000,22.5662,22.6226,22.361,22.4928,4661916.0833167,0
+SCHW.US,D,20131211,000000,22.4651,22.7663,22.3679,22.5205,11736358.975065,0
+SCHW.US,D,20131212,000000,22.5106,22.6415,22.3521,22.4651,11838926.236627,0
+SCHW.US,D,20131213,000000,22.6127,22.8903,22.4026,22.4551,8805864.9227129,0
+SCHW.US,D,20131216,000000,22.5483,22.7485,22.4651,22.7297,7819528.4749394,0
+SCHW.US,D,20131217,000000,22.693,22.7297,22.3937,22.4294,7253347.5851205,0
+SCHW.US,D,20131218,000000,22.4651,23.3005,22.3332,23.2826,9909052.5124075,0
+SCHW.US,D,20131219,000000,23.1984,23.4641,23.1191,23.1707,6690398.630085,0
+SCHW.US,D,20131220,000000,23.1637,23.2539,22.9527,23.1984,9478400.9864179,0
+SCHW.US,D,20131223,000000,23.3283,23.3728,23.1984,23.2738,3129796.3609734,0
+SCHW.US,D,20131224,000000,23.2826,23.3005,23.1548,23.2916,1307755.0359054,0
+SCHW.US,D,20131226,000000,23.2826,23.355,23.146,23.3183,2889477.8434842,0
+SCHW.US,D,20131227,000000,23.355,23.4373,23.2074,23.246,2006819.6033211,0
+SCHW.US,D,20131230,000000,23.246,23.2916,23.0943,23.1707,2165673.7890202,0
+SCHW.US,D,20131231,000000,23.2826,23.6265,23.2539,23.5552,5155489.9387311,0
+SCHW.US,D,20140102,000000,23.5453,23.6018,23.2826,23.3927,5098176.8273707,0
+SCHW.US,D,20140103,000000,23.4095,23.5919,23.2826,23.4641,3717460.5862495,0
+SCHW.US,D,20140106,000000,23.5552,23.6801,23.3283,23.3827,4739110.1846971,0
+SCHW.US,D,20140107,000000,23.0874,23.4808,22.9725,23.136,8252951.8163675,0
+SCHW.US,D,20140108,000000,23.1707,23.4987,23.1123,23.4095,7220407.681593,0
+SCHW.US,D,20140109,000000,23.4808,23.6077,23.2916,23.4194,4529083.866436,0
+SCHW.US,D,20140110,000000,23.3827,23.4194,23.0211,23.246,5341105.7149143,0
+SCHW.US,D,20140113,000000,23.1807,23.1807,22.4363,22.4928,8735746.1652913,0
+SCHW.US,D,20140114,000000,22.6316,23.246,22.6127,23.1807,7467760.1726615,0
+SCHW.US,D,20140115,000000,23.2361,23.6018,23.1548,23.582,11086272.901054,0
+SCHW.US,D,20140116,000000,23.7812,24.3163,23.6355,24.2797,14816742.958163,0
+SCHW.US,D,20140117,000000,24.2885,24.3689,24.0171,24.2499,7859380.2589742,0
+SCHW.US,D,20140121,000000,24.3163,24.5612,24.2698,24.2797,10547311.702998,0
+SCHW.US,D,20140122,000000,24.3509,24.4125,24.0992,24.2797,5868399.4568684,0
+SCHW.US,D,20140123,000000,24.0558,24.0745,23.5255,23.6801,9349118.5499202,0
+SCHW.US,D,20140124,000000,23.5641,23.5919,22.8654,22.8903,11415663.86406,0
+SCHW.US,D,20140127,000000,22.9338,23.1123,22.3769,22.4839,11345850.843836,0
+SCHW.US,D,20140128,000000,22.5483,22.9338,22.474,22.8317,6491870.2502735,0
+SCHW.US,D,20140129,000000,22.5385,22.8219,22.2965,22.3422,6846539.5242973,0
+SCHW.US,D,20140130,000000,22.5839,22.9824,22.5285,22.908,6989768.8239149,0
+SCHW.US,D,20140131,000000,22.3679,22.7019,22.2014,22.4839,10424420.485644,0
+SCHW.US,D,20140203,000000,22.4363,22.6415,21.3423,21.4234,16446935.706187,0
+SCHW.US,D,20140204,000000,21.5623,22.0409,21.4859,21.8595,9948732.7607218,0
+SCHW.US,D,20140205,000000,21.815,21.8883,21.5523,21.6712,12601334.909533,0
+SCHW.US,D,20140206,000000,21.7396,22.2124,21.6624,22.1965,6512408.1212001,0
+SCHW.US,D,20140207,000000,22.3075,22.6048,21.9418,22.3432,8489983.9112564,0
+SCHW.US,D,20140210,000000,22.2887,22.5305,22.2222,22.4858,3596255.4641259,0
+SCHW.US,D,20140211,000000,22.5404,23.2114,22.4571,23.0806,8381645.9862467,0
+SCHW.US,D,20140212,000000,23.0806,23.4481,23.0806,23.2212,7097474.0848257,0
+SCHW.US,D,20140213,000000,22.9942,23.4481,22.911,23.4324,5982884.4148782,0
+SCHW.US,D,20140214,000000,23.4134,23.4134,23.0973,23.1153,6769507.8773345,0
+SCHW.US,D,20140218,000000,23.1153,23.8238,23.1053,23.7197,7400905.6390998,0
+SCHW.US,D,20140219,000000,23.5968,23.7594,23.1657,23.2114,8847571.3105979,0
+SCHW.US,D,20140220,000000,23.2401,23.8238,23.0973,23.7197,8336376.700541,0
+SCHW.US,D,20140221,000000,23.7861,24.023,23.6404,23.8407,8106753.9397493,0
+SCHW.US,D,20140224,000000,23.8407,24.247,23.7395,24.0953,6401964.3429614,0
+SCHW.US,D,20140225,000000,24.1746,24.1746,23.7861,23.8505,5652027.3259778,0
+SCHW.US,D,20140226,000000,23.9566,24.0131,23.7594,23.9467,9406845.3650775,0
+SCHW.US,D,20140227,000000,23.8654,24.0518,23.6841,23.9932,6265842.6763793,0
+SCHW.US,D,20140228,000000,23.9854,24.2767,23.8138,24.0795,7945255.0768517,0
+SCHW.US,D,20140303,000000,23.7297,23.7495,23.4134,23.4848,9124928.426304,0
+SCHW.US,D,20140304,000000,23.8138,24.5681,23.7683,24.3579,11780938.081753,0
+SCHW.US,D,20140305,000000,24.3916,24.5057,24.2093,24.459,8437530.3059578,0
+SCHW.US,D,20140306,000000,24.5412,24.7087,24.4293,24.469,13185805.543304,0
+SCHW.US,D,20140307,000000,24.6653,24.8019,24.3312,24.5245,10188853.507616,0
+SCHW.US,D,20140310,000000,24.4957,24.7643,24.348,24.6563,6074123.255643,0
+SCHW.US,D,20140311,000000,24.7087,24.7474,24.3222,24.3818,6264415.9027972,0
+SCHW.US,D,20140312,000000,24.0329,24.247,23.8654,24.2093,6853343.438204,0
+SCHW.US,D,20140313,000000,24.3402,24.5769,23.8238,23.9298,7242881.8880953,0
+SCHW.US,D,20140314,000000,23.9467,23.9932,23.4324,23.6583,7748039.4498199,0
+SCHW.US,D,20140317,000000,23.8575,24.2004,23.8575,24.0795,4997478.2961304,0
+SCHW.US,D,20140318,000000,24.1379,24.3134,24.0705,24.2668,4661442.8465345,0
+SCHW.US,D,20140319,000000,24.2955,25.1984,24.1379,25.0497,20676178.160078,0
+SCHW.US,D,20140320,000000,24.9487,25.8852,24.9487,25.8208,15996346.684294,0
+SCHW.US,D,20140321,000000,26.1993,26.453,25.5224,25.9089,19598261.818165,0
+SCHW.US,D,20140324,000000,25.9941,26.0655,25.5769,25.8208,7220431.8984006,0
+SCHW.US,D,20140325,000000,25.8752,25.9466,25.0497,25.2747,11850427.202177,0
+SCHW.US,D,20140326,000000,25.5324,25.7355,25.2281,25.238,8944353.7822397,0
+SCHW.US,D,20140327,000000,25.1627,25.3658,24.5492,24.6653,8348982.5579395,0
+SCHW.US,D,20140328,000000,24.7474,24.9664,24.5492,24.691,6260319.2261753,0
+SCHW.US,D,20140331,000000,24.912,24.9664,24.6563,24.8218,7915489.5931894,0
+SCHW.US,D,20140401,000000,25.0131,25.1707,24.8931,24.9297,10123446.937343,0
+SCHW.US,D,20140402,000000,24.9853,25.3935,24.8019,25.3371,10816026.445485,0
+SCHW.US,D,20140403,000000,25.3758,25.4659,24.8496,24.8584,15509741.215271,0
+SCHW.US,D,20140404,000000,25.0676,25.0854,23.468,23.6583,14960938.912018,0
+SCHW.US,D,20140407,000000,23.5503,23.8754,23.2114,23.249,13797136.652858,0
+SCHW.US,D,20140408,000000,23.2956,23.5215,23.0806,23.3124,11224237.063083,0
+SCHW.US,D,20140409,000000,23.4134,24.0131,23.3045,23.9854,14254428.685295,0
+SCHW.US,D,20140410,000000,23.9467,24.0031,22.798,22.8346,13317762.92801,0
+SCHW.US,D,20140411,000000,22.5949,22.92,22.3342,22.5682,9526875.9720318,0
+SCHW.US,D,20140414,000000,23.0528,23.249,22.6146,22.9754,9310018.4959551,0
+SCHW.US,D,20140415,000000,23.9031,23.9854,23.0893,23.7098,14794334.338847,0
+SCHW.US,D,20140416,000000,24.2192,24.4016,23.7495,24.3739,11730155.43618,0
+SCHW.US,D,20140417,000000,24.4193,24.674,24.2192,24.5582,8136499.2427387,0
+SCHW.US,D,20140421,000000,24.5412,24.691,24.2004,24.674,6616017.7145227,0
+SCHW.US,D,20140422,000000,24.6999,25.0319,24.5492,24.9397,7493688.3013501,0
+SCHW.US,D,20140423,000000,24.8763,24.9487,24.469,24.7375,4406180.5406782,0
+SCHW.US,D,20140424,000000,24.9853,25.0041,24.4193,24.6018,6966449.0472134,0
+SCHW.US,D,20140425,000000,24.469,24.5839,24.2767,24.3818,7438841.2682321,0
+SCHW.US,D,20140428,000000,24.4957,24.682,23.7098,23.9467,9950455.1811636,0
+SCHW.US,D,20140429,000000,24.1299,24.2668,23.8575,24.1379,5628938.6179821,0
+SCHW.US,D,20140430,000000,24.0875,24.1647,23.8575,24.1122,10169618.299132,0
+SCHW.US,D,20140501,000000,24.1042,24.4106,23.9854,24.1379,6332574.1078355,0
+SCHW.US,D,20140502,000000,24.0875,24.5839,23.9754,24.247,5873534.4291169,0
+SCHW.US,D,20140505,000000,23.9566,24.1905,23.7297,24.1379,4112757.5911855,0
+SCHW.US,D,20140506,000000,24.247,24.2767,23.4581,23.5027,7907010.6834224,0
+SCHW.US,D,20140507,000000,23.4848,23.8942,23.0329,23.8585,9804526.7165301,0
+SCHW.US,D,20140508,000000,23.8337,24.1062,23.6305,23.6662,6768101.2844254,0
+SCHW.US,D,20140509,000000,23.6127,24.0141,23.468,23.9942,7181042.2517778,0
+SCHW.US,D,20140512,000000,24.1479,24.6493,23.9576,24.6216,7289787.8263824,0
+SCHW.US,D,20140513,000000,24.6136,24.6672,24.1142,24.1319,9604420.208089,0
+SCHW.US,D,20140514,000000,24.1062,24.2588,23.7692,23.8515,6141896.0098268,0
+SCHW.US,D,20140515,000000,23.4928,23.5116,22.5839,22.7565,13443407.798196,0
+SCHW.US,D,20140516,000000,22.7485,22.8049,22.3591,22.7565,13270930.649179,0
+SCHW.US,D,20140519,000000,22.3917,22.8327,22.3917,22.7663,6677016.8258092,0
+SCHW.US,D,20140520,000000,22.8396,22.8664,22.4442,22.5839,5795563.3718253,0
+SCHW.US,D,20140521,000000,22.7386,23.0963,22.7208,23.0032,5585676.3002077,0
+SCHW.US,D,20140522,000000,22.9547,23.3768,22.8913,23.3035,5608573.2918097,0
+SCHW.US,D,20140523,000000,23.2946,23.4134,23.1647,23.35,5269140.4259119,0
+SCHW.US,D,20140527,000000,23.4928,23.5602,23.1647,23.1836,7553733.8758368,0
+SCHW.US,D,20140528,000000,23.121,23.2301,22.8327,23.023,8621968.5398706,0
+SCHW.US,D,20140529,000000,23.0883,23.2668,22.9645,23.2569,4237225.9281355,0
+SCHW.US,D,20140530,000000,23.1737,23.3967,22.9358,22.9447,8020325.1623975,0
+SCHW.US,D,20140602,000000,23.0696,23.1914,22.8229,23.0963,9965173.9550265,0
+SCHW.US,D,20140603,000000,23.0032,23.0963,22.7297,22.909,7372614.3536012,0
+SCHW.US,D,20140604,000000,22.8753,23.023,22.693,22.9358,5014643.9765964,0
+SCHW.US,D,20140605,000000,23.023,23.4224,22.8913,23.35,5270227.1551536,0
+SCHW.US,D,20140606,000000,23.4393,23.7504,23.3421,23.6404,5152746.3762348,0
+SCHW.US,D,20140609,000000,23.7405,24.0805,23.6751,24.0805,7180659.8280241,0
+SCHW.US,D,20140610,000000,24.0339,24.0626,23.692,23.7692,4599117.865031,0
+SCHW.US,D,20140611,000000,23.6504,23.7504,23.367,23.7009,5640495.0803837,0
+SCHW.US,D,20140612,000000,23.6305,23.7772,23.2846,23.3035,7705224.1339528,0
+SCHW.US,D,20140613,000000,23.358,23.7692,23.3223,23.6751,8335287.953232,0
+SCHW.US,D,20140616,000000,23.5681,23.6305,22.4641,23.5602,8366743.5682593,0
+SCHW.US,D,20140617,000000,23.0883,25.0338,23.0883,24.8525,13655325.045519,0
+SCHW.US,D,20140618,000000,24.8049,24.8149,24.4313,24.7117,7908069.1597221,0
+SCHW.US,D,20140619,000000,24.7504,24.8436,24.2875,24.7117,7815900.9989649,0
+SCHW.US,D,20140620,000000,24.897,25.0338,24.795,24.9883,8979935.3358647,0
+SCHW.US,D,20140623,000000,24.9239,24.9337,24.677,24.8336,6328264.5251134,0
+SCHW.US,D,20140624,000000,24.677,24.897,24.3242,24.3679,5994210.8176074,0
+SCHW.US,D,20140625,000000,24.1389,24.694,24.1221,24.6493,6553921.7836578,0
+SCHW.US,D,20140626,000000,24.5612,24.5612,24.0973,24.4413,5307391.8825767,0
+SCHW.US,D,20140627,000000,24.3679,24.7574,24.3153,24.7028,5762618.4231295,0
+SCHW.US,D,20140630,000000,24.7504,24.8247,24.4413,24.5175,5704605.0424153,0
+SCHW.US,D,20140701,000000,24.6393,25.0438,24.5612,24.8703,8443066.8735991,0
+SCHW.US,D,20140702,000000,24.6296,25.124,24.6296,24.9437,4201068.2162958,0
+SCHW.US,D,20140703,000000,25.242,25.6592,25.2123,25.5819,4935039.2938243,0
+SCHW.US,D,20140707,000000,25.7216,25.8356,25.2321,25.4244,4135465.8934947,0
+SCHW.US,D,20140708,000000,25.2221,25.2787,24.5085,24.7405,6321206.3347266,0
+SCHW.US,D,20140709,000000,24.8049,24.897,24.3759,24.6593,7004519.8868547,0
+SCHW.US,D,20140710,000000,24.0715,24.6593,24.0715,24.4898,5147460.0489387,0
+SCHW.US,D,20140711,000000,24.3412,24.7028,24.2875,24.6672,4456014.6946196,0
+SCHW.US,D,20140714,000000,24.9981,25.1934,24.9794,25.0259,4905056.8679271,0
+SCHW.US,D,20140715,000000,25.133,25.2965,24.6672,24.9694,8673461.5451337,0
+SCHW.US,D,20140716,000000,25.1062,25.3708,24.5959,25.0893,8715335.4326046,0
+SCHW.US,D,20140717,000000,24.8703,24.9437,24.3679,24.677,8688770.6036823,0
+SCHW.US,D,20140718,000000,24.8049,25.351,24.7405,25.3163,7291170.2024838,0
+SCHW.US,D,20140721,000000,25.242,25.3887,25.017,25.2608,5197791.65647,0
+SCHW.US,D,20140722,000000,25.2875,25.3609,25.0527,25.0983,4758025.5295135,0
+SCHW.US,D,20140723,000000,25.0983,25.1488,24.915,25.0794,4328446.6062945,0
+SCHW.US,D,20140724,000000,25.2221,25.3708,25.0259,25.2965,4911251.3255087,0
+SCHW.US,D,20140725,000000,25.124,25.3064,24.915,25.0338,5147362.1726746,0
+SCHW.US,D,20140728,000000,25.017,25.4788,24.915,25.4055,5245357.5027645,0
+SCHW.US,D,20140729,000000,25.3975,25.8178,25.2697,25.4144,5932558.861549,0
+SCHW.US,D,20140730,000000,25.6145,26.0785,25.6048,25.9426,5347372.8229189,0
+SCHW.US,D,20140731,000000,25.6839,25.8722,25.2321,25.2608,6031022.3832527,0
+SCHW.US,D,20140801,000000,25.0794,25.242,24.7762,24.9883,6419617.3866806,0
+SCHW.US,D,20140804,000000,25.3064,25.3163,24.795,25.2024,5058417.8744316,0
+SCHW.US,D,20140805,000000,25.0626,25.3064,24.8436,24.9624,5345281.096161,0
+SCHW.US,D,20140806,000000,24.795,25.3975,24.7207,25.133,5148207.7428739,0
+SCHW.US,D,20140807,000000,25.3341,25.3975,24.7018,24.7574,6859531.8415838,0
+SCHW.US,D,20140808,000000,24.8873,25.2885,24.6216,25.2518,6299592.8339284,0
+SCHW.US,D,20140811,000000,25.3817,25.463,25.1944,25.2797,5045349.8796212,0
+SCHW.US,D,20140812,000000,25.2618,25.3718,25.0893,25.1756,3449523.8087065,0
+SCHW.US,D,20140813,000000,25.2132,25.352,25.0893,25.1667,3583873.612198,0
+SCHW.US,D,20140814,000000,25.3431,25.4065,25.0983,25.2034,3543830.1117695,0
+SCHW.US,D,20140815,000000,25.3074,25.3341,24.6383,24.8783,6943108.0808051,0
+SCHW.US,D,20140818,000000,25.0626,25.4253,25.0259,25.4154,5000137.0998001,0
+SCHW.US,D,20140819,000000,25.4719,25.4719,25.242,25.3897,4680250.2247502,0
+SCHW.US,D,20140820,000000,25.3897,25.9644,25.352,25.8643,6298817.8960847,0
+SCHW.US,D,20140821,000000,25.8832,26.0814,25.678,25.9356,5433938.8288473,0
+SCHW.US,D,20140822,000000,25.8277,26.3282,25.7534,26.0655,6047583.6525619,0
+SCHW.US,D,20140825,000000,26.246,26.6037,26.236,26.3856,5430306.3077047,0
+SCHW.US,D,20140826,000000,26.455,26.5204,26.2925,26.3094,4690630.1539149,0
+SCHW.US,D,20140827,000000,26.3559,26.3659,25.8999,25.9743,3591028.6698152,0
+SCHW.US,D,20140828,000000,25.9069,26.011,25.6512,25.8643,2578246.45909,0
+SCHW.US,D,20140829,000000,25.9446,26.1646,25.8832,26.011,2705661.1743,0
+SCHW.US,D,20140902,000000,26.1479,26.2727,25.8832,26.1913,3454522.5614121,0
+SCHW.US,D,20140903,000000,26.3282,26.4036,25.5829,25.7048,6122502.38306,0
+SCHW.US,D,20140904,000000,25.7821,26.1289,25.6959,25.9644,4893432.8002709,0
+SCHW.US,D,20140905,000000,25.8545,26.1479,25.6165,26.1289,5129356.9762113,0
+SCHW.US,D,20140908,000000,26.019,26.455,26.0011,26.3282,5159307.1130318,0
+SCHW.US,D,20140909,000000,26.2083,26.3946,25.9743,26.1646,4676252.433426,0
+SCHW.US,D,20140910,000000,26.246,26.7771,26.1646,26.7394,7624853.59464,0
+SCHW.US,D,20140911,000000,26.5581,26.794,26.4193,26.674,7258321.1119849,0
+SCHW.US,D,20140912,000000,26.7771,27.1428,26.7197,26.9297,8954344.2244154,0
+SCHW.US,D,20140915,000000,26.8484,26.8931,26.5393,26.6928,7002179.9378188,0
+SCHW.US,D,20140916,000000,26.683,26.9397,26.567,26.8187,8085772.0940164,0
+SCHW.US,D,20140917,000000,26.9397,27.7046,26.8009,27.5521,10955980.421873,0
+SCHW.US,D,20140918,000000,27.7583,28.2796,27.6799,28.0794,8678006.2326966,0
+SCHW.US,D,20140919,000000,28.1993,28.2458,27.6354,27.7046,11025951.860381,0
+SCHW.US,D,20140922,000000,27.6552,27.891,27.3211,27.5343,6649306.7436933,0
+SCHW.US,D,20140923,000000,27.4589,27.8137,27.2677,27.2677,7365886.1172182,0
+SCHW.US,D,20140924,000000,27.3768,27.5888,27.1259,27.3211,10447091.453707,0
+SCHW.US,D,20140925,000000,27.1695,27.3211,26.7583,26.9297,5823988.8587995,0
+SCHW.US,D,20140926,000000,27.0874,27.45,26.9297,27.3024,4673195.0614643,0
+SCHW.US,D,20140929,000000,26.8931,27.2499,26.7681,27.1348,5092369.8387108,0
+SCHW.US,D,20140930,000000,27.2855,27.4689,26.7107,26.8088,8698757.0097234,0
+SCHW.US,D,20141001,000000,26.6413,26.7583,26.1736,26.2637,12290626.204569,0
+SCHW.US,D,20141002,000000,26.2727,26.5769,26.0725,26.5006,12074756.572437,0
+SCHW.US,D,20141003,000000,26.8385,27.0972,26.7681,26.9753,6508885.5847255,0
+SCHW.US,D,20141006,000000,27.1695,27.3211,26.8088,27.0972,6601928.5776578,0
+SCHW.US,D,20141007,000000,26.903,26.9575,25.9546,25.9833,9814880.4108201,0
+SCHW.US,D,20141008,000000,26.0378,26.246,25.6859,26.2083,9085872.7698195,0
+SCHW.US,D,20141009,000000,26.0912,26.1993,24.7306,24.7494,18827894.896856,0
+SCHW.US,D,20141010,000000,24.7107,24.8336,23.91,23.9288,19121715.405607,0
+SCHW.US,D,20141013,000000,23.9457,24.1379,22.905,22.9596,20144454.760398,0
+SCHW.US,D,20141014,000000,22.5869,23.4095,22.5612,23.0666,14844546.880409,0
+SCHW.US,D,20141015,000000,22.0855,23.2529,21.3006,23.1003,24138549.994259,0
+SCHW.US,D,20141016,000000,22.1588,23.5938,22.0944,23.2629,15191352.755192,0
+SCHW.US,D,20141017,000000,23.6642,23.8397,23.363,23.574,10014981.874093,0
+SCHW.US,D,20141020,000000,23.4808,23.584,23.1697,23.4641,7570316.3348527,0
+SCHW.US,D,20141021,000000,23.7078,24.2271,23.5275,24.1647,8384421.8378198,0
+SCHW.US,D,20141022,000000,24.0695,24.3035,23.7078,23.7277,6513161.8693373,0
+SCHW.US,D,20141023,000000,24.2004,24.3669,23.9744,24.2004,8283692.0265364,0
+SCHW.US,D,20141024,000000,24.1647,24.4026,24.0121,24.349,4542028.7591409,0
+SCHW.US,D,20141027,000000,24.247,24.3589,23.91,24.0953,6000054.1314787,0
+SCHW.US,D,20141028,000000,24.3035,24.7107,24.2767,24.7107,5496252.7109806,0
+SCHW.US,D,20141029,000000,24.795,25.4065,24.6663,25.2034,10047329.474867,0
+SCHW.US,D,20141030,000000,25.0983,25.4065,25.0438,25.3173,7275781.4302769,0
+SCHW.US,D,20141031,000000,25.7722,26.246,25.7336,26.1556,8668835.1258452,0
+SCHW.US,D,20141103,000000,26.226,26.3192,25.8365,25.9446,7517447.0076899,0
+SCHW.US,D,20141104,000000,25.8198,26.1289,25.7434,26.0567,5223295.9910253,0
+SCHW.US,D,20141105,000000,26.246,26.3569,26.0567,26.3103,6899072.8432543,0
+SCHW.US,D,20141106,000000,26.2083,26.5779,26.0655,26.5491,7113672.1020206,0
+SCHW.US,D,20141107,000000,26.4847,26.5403,25.9923,26.1289,8377634.0684515,0
+SCHW.US,D,20141110,000000,26.1479,26.5016,26.1479,26.4372,5778093.9722305,0
+SCHW.US,D,20141111,000000,26.4937,26.6601,26.3569,26.3767,5346182.1632111,0
+SCHW.US,D,20141112,000000,26.2083,26.4749,26.2083,26.3103,6563921.3071364,0
+SCHW.US,D,20141113,000000,26.4283,26.4749,26.1556,26.3202,6395146.3025836,0
+SCHW.US,D,20141114,000000,26.3569,26.6136,26.3391,26.3956,5279774.6315567,0
+SCHW.US,D,20141117,000000,26.2548,26.3569,26.0011,26.1002,4714552.3237062,0
+SCHW.US,D,20141118,000000,26.1002,26.4203,26.0912,26.2935,4197123.9037552,0
+SCHW.US,D,20141119,000000,26.2737,26.2737,25.8455,26.0725,5059906.1990664,0
+SCHW.US,D,20141120,000000,25.8267,26.0378,25.6424,25.9069,7721795.4935986,0
+SCHW.US,D,20141121,000000,26.2637,26.3014,25.8267,25.8545,8186474.6613912,0
+SCHW.US,D,20141124,000000,25.9356,26.0912,25.7811,25.9833,5610276.5406121,0
+SCHW.US,D,20141125,000000,26.0567,26.1002,25.8922,25.9356,5306744.0829729,0
+SCHW.US,D,20141126,000000,25.9923,26.019,25.8188,25.8742,3932709.6626869,0
+SCHW.US,D,20141128,000000,25.8643,26.0011,25.7811,25.8922,2011823.401195,0
+SCHW.US,D,20141201,000000,25.6682,25.6682,24.8941,25.2865,9819835.7750787,0
+SCHW.US,D,20141202,000000,25.4144,25.8643,25.3797,25.8545,5456001.3496201,0
+SCHW.US,D,20141203,000000,25.7811,26.6225,25.7712,26.5403,9792243.7499,0
+SCHW.US,D,20141204,000000,26.456,26.6423,26.2737,26.5214,4698668.1159766,0
+SCHW.US,D,20141205,000000,27.2152,27.6295,27.0794,27.3995,13773059.091884,0
+SCHW.US,D,20141208,000000,27.3698,27.7623,27.1645,27.4719,8846601.6292595,0
+SCHW.US,D,20141209,000000,26.9138,27.7256,26.8405,27.6392,9178202.3759606,0
+SCHW.US,D,20141210,000000,27.4619,27.6672,26.9317,26.9872,8513409.6364913,0
+SCHW.US,D,20141211,000000,27.234,27.6105,27.0249,27.1368,6316848.3183892,0
+SCHW.US,D,20141212,000000,26.7027,26.9417,26.2637,26.2835,7743396.8859931,0
+SCHW.US,D,20141215,000000,26.4045,26.6513,26.0378,26.2737,7159463.0581237,0
+SCHW.US,D,20141216,000000,26.0477,26.226,25.6849,25.7038,8233816.5022153,0
+SCHW.US,D,20141217,000000,25.8832,26.7701,25.7038,26.684,16036134.899208,0
+SCHW.US,D,20141218,000000,27.2627,27.563,27.0338,27.4352,8845540.125859,0
+SCHW.US,D,20141219,000000,27.6017,27.6392,27.2875,27.3331,14208170.54661,0
+SCHW.US,D,20141222,000000,27.3995,27.5541,27.3241,27.4817,4374822.8019149,0
+SCHW.US,D,20141223,000000,27.6195,28.1299,27.573,28.0287,5876475.7622086,0
+SCHW.US,D,20141224,000000,28.0575,28.2033,27.9129,28.0387,3263309.6755685,0
+SCHW.US,D,20141226,000000,28.2409,28.2409,27.9049,27.9129,2217380.7094173,0
+SCHW.US,D,20141229,000000,27.779,28.2033,27.7433,27.9386,4108632.6616214,0
+SCHW.US,D,20141230,000000,27.8088,27.8762,27.6999,27.7433,4166517.8950618,0
+SCHW.US,D,20141231,000000,27.8762,28.0387,27.5918,27.6017,3189403.005822,0
+SCHW.US,D,20150102,000000,27.7989,27.9466,27.2528,27.6295,4964249.8089787,0
+SCHW.US,D,20150105,000000,27.3995,27.4262,26.6324,26.7027,6487976.3894155,0
+SCHW.US,D,20150106,000000,26.7027,26.7701,25.5274,25.7226,10747023.67928,0
+SCHW.US,D,20150107,000000,26.019,26.236,25.8009,26.226,8713696.7619559,0
+SCHW.US,D,20150108,000000,26.684,26.9872,26.5779,26.9138,6114825.6550454,0
+SCHW.US,D,20150109,000000,26.9138,26.9317,25.9833,26.011,7361846.9555144,0
+SCHW.US,D,20150112,000000,26.019,26.1201,25.5274,25.7524,5425187.4799946,0
+SCHW.US,D,20150113,000000,26.1002,26.4749,25.5085,25.7712,6336837.2750098,0
+SCHW.US,D,20150114,000000,25.0319,25.1052,24.3789,24.8941,16505406.179145,0
+SCHW.US,D,20150115,000000,24.912,25.0963,23.3124,24.3789,14556019.762189,0
+SCHW.US,D,20150116,000000,24.5225,24.6276,23.248,24.5929,16665386.446398,0
+SCHW.US,D,20150120,000000,24.681,24.7732,24.0071,24.456,8970918.611162,0
+SCHW.US,D,20150121,000000,24.2728,24.6553,23.9239,24.4086,8988162.9962526,0
+SCHW.US,D,20150122,000000,24.8584,25.4144,23.9407,25.2777,12207668.502976,0
+SCHW.US,D,20150123,000000,25.2865,25.3411,24.8406,24.8584,5635892.8779028,0
+SCHW.US,D,20150126,000000,24.7177,25.0695,24.5769,25.015,4851672.9336025,0
+SCHW.US,D,20150127,000000,24.5839,24.7365,24.2153,24.5125,6268160.4266749,0
+SCHW.US,D,20150128,000000,24.6643,24.681,23.7128,23.7327,8621712.2453233,0
+SCHW.US,D,20150129,000000,23.7425,24.1419,23.6137,24.0656,9239385.1313716,0
+SCHW.US,D,20150130,000000,23.7028,24.1519,23.588,23.7524,10009809.567599,0
+SCHW.US,D,20150202,000000,23.8268,24.3372,23.5978,24.3183,6920747.8951052,0
+SCHW.US,D,20150203,000000,24.456,25.2777,24.4461,25.2499,11220764.978291,0
+SCHW.US,D,20150204,000000,25.1647,25.5085,25.1647,25.241,7214197.0794729,0
+SCHW.US,D,20150205,000000,25.4244,25.8653,25.3797,25.5829,6011519.7808517,0
+SCHW.US,D,20150206,000000,26.1122,27.0566,26.021,26.6691,12954116.281596,0
+SCHW.US,D,20150209,000000,26.3796,26.6631,26.2855,26.3796,6076997.9925138,0
+SCHW.US,D,20150210,000000,26.6543,26.9455,26.4689,26.7454,5674313.852221,0
+SCHW.US,D,20150211,000000,26.6255,26.7454,26.449,26.6166,5050778.480662,0
+SCHW.US,D,20150212,000000,26.791,27.5144,26.687,27.448,11589730.241079,0
+SCHW.US,D,20150213,000000,27.448,27.6652,26.5789,26.687,10473185.063915,0
+SCHW.US,D,20150217,000000,26.7731,27.2578,26.5878,27.2479,7682195.9679763,0
+SCHW.US,D,20150218,000000,27.0288,27.2756,26.449,26.6543,9533780.7893036,0
+SCHW.US,D,20150219,000000,26.6543,26.9902,26.5789,26.8247,5292162.5376866,0
+SCHW.US,D,20150220,000000,26.7157,27.2102,26.4064,27.1675,5452433.4066311,0
+SCHW.US,D,20150223,000000,27.0288,27.0566,26.7057,27.0377,5059088.8818093,0
+SCHW.US,D,20150224,000000,27.0932,27.6719,27.0288,27.3192,7898994.9201012,0
+SCHW.US,D,20150225,000000,27.2578,27.4669,27.0834,27.229,4728710.0748592,0
+SCHW.US,D,20150226,000000,27.229,27.5144,27.1031,27.3648,4004976.652751,0
+SCHW.US,D,20150227,000000,27.2201,27.3748,26.8614,26.8791,5616747.4734142,0
+SCHW.US,D,20150302,000000,26.899,27.6979,26.8544,27.6452,7010804.1484314,0
+SCHW.US,D,20150303,000000,27.4569,27.6719,27.2102,27.4392,5377861.7837089,0
+SCHW.US,D,20150304,000000,27.2578,27.5412,27.1031,27.3648,5646145.6688277,0
+SCHW.US,D,20150305,000000,27.3192,27.7126,27.1031,27.6799,6697224.742732,0
+SCHW.US,D,20150306,000000,28.0635,29.0694,28.001,28.4391,14406457.767379,0
+SCHW.US,D,20150309,000000,28.4034,28.557,28.1457,28.3846,8732259.9540281,0
+SCHW.US,D,20150310,000000,27.9813,28.3568,27.7583,27.7671,7288365.0889348,0
+SCHW.US,D,20150311,000000,27.8237,28.4034,27.785,28.1091,6121916.134509,0
+SCHW.US,D,20150312,000000,28.1923,28.5204,27.8237,28.449,7195699.474588,0
+SCHW.US,D,20150313,000000,27.9436,28.1646,27.5788,28.0447,10098883.02215,0
+SCHW.US,D,20150316,000000,28.0357,28.2557,27.9526,28.2101,7494976.8373221,0
+SCHW.US,D,20150317,000000,28.1091,28.5204,28.0813,28.3103,8462124.4921603,0
+SCHW.US,D,20150318,000000,28.2478,28.5204,27.122,27.2756,16082948.006399,0
+SCHW.US,D,20150319,000000,27.2379,27.3648,26.5046,26.9555,13367277.218284,0
+SCHW.US,D,20150320,000000,27.0288,27.6719,26.9714,27.4956,11100959.385842,0
+SCHW.US,D,20150323,000000,27.5323,27.7126,27.3945,27.4045,5374590.4966133,0
+SCHW.US,D,20150324,000000,27.3103,27.4669,27.2102,27.2914,5494326.4657414,0
+SCHW.US,D,20150325,000000,27.3014,27.3014,26.7643,26.7643,6077820.3549392,0
+SCHW.US,D,20150326,000000,26.9991,27.5501,26.5977,27.2835,8536777.8468082,0
+SCHW.US,D,20150327,000000,27.2835,27.7046,27.0377,27.6979,7988320.6330642,0
+SCHW.US,D,20150330,000000,27.7751,28.0546,27.7483,27.8137,4524341.4082776,0
+SCHW.US,D,20150331,000000,27.5977,28.0258,27.559,27.891,5831518.2679011,0
+SCHW.US,D,20150401,000000,27.8237,27.891,27.2201,27.4212,9019643.8371212,0
+SCHW.US,D,20150402,000000,27.4392,27.569,27.1755,27.4956,7523574.8690507,0
+SCHW.US,D,20150406,000000,27.0734,27.559,26.678,27.4569,7563631.4869166,0
+SCHW.US,D,20150407,000000,27.4045,27.5788,27.2578,27.2756,3956930.5064386,0
+SCHW.US,D,20150408,000000,27.2667,27.6652,27.1924,27.6452,5259551.5791291,0
+SCHW.US,D,20150409,000000,27.6155,28.1091,27.5056,28.0357,5150201.5933678,0
+SCHW.US,D,20150410,000000,28.01,28.1646,27.9713,28.1269,6572360.8645909,0
+SCHW.US,D,20150413,000000,28.0813,28.4034,28.0258,28.3281,6512661.3886465,0
+SCHW.US,D,20150414,000000,28.119,28.1646,27.6065,27.9009,7510913.5148015,0
+SCHW.US,D,20150415,000000,27.6155,28.3568,27.3945,27.9713,9963622.0612717,0
+SCHW.US,D,20150416,000000,27.8435,28.0546,27.7216,27.9613,5266993.2023031,0
+SCHW.US,D,20150417,000000,27.7216,27.8048,27.4867,27.7126,6790218.2930154,0
+SCHW.US,D,20150420,000000,27.8335,27.9436,27.559,27.5977,5487545.7596087,0
+SCHW.US,D,20150421,000000,27.5977,27.795,27.3103,27.6354,7662824.5399499,0
+SCHW.US,D,20150422,000000,27.6652,28.0813,27.4669,27.9099,7417402.3302553,0
+SCHW.US,D,20150423,000000,28.0258,28.1359,27.7394,27.9436,7426978.0596006,0
+SCHW.US,D,20150424,000000,27.9346,27.9346,27.5233,27.5977,6371685.2611708,0
+SCHW.US,D,20150427,000000,27.7046,28.0258,27.5412,27.569,6316960.3211245,0
+SCHW.US,D,20150428,000000,27.5977,27.9613,27.5501,27.9346,5600630.1789113,0
+SCHW.US,D,20150429,000000,27.9159,28.5204,27.7483,28.229,7431128.215006,0
+SCHW.US,D,20150430,000000,28.2013,28.4926,27.8623,27.9436,7444444.4320945,0
+SCHW.US,D,20150501,000000,28.0992,28.337,28.0546,28.1359,4627808.7278553,0
+SCHW.US,D,20150504,000000,28.1735,28.9068,28.0357,28.7483,8684891.8783289,0
+SCHW.US,D,20150505,000000,28.6324,29.1834,28.5758,28.6422,8687945.214156,0
+SCHW.US,D,20150506,000000,29.0704,29.0893,28.2736,28.4738,8842200.2244752,0
+SCHW.US,D,20150507,000000,28.449,28.7572,28.2894,28.6145,7962481.2993368,0
+SCHW.US,D,20150508,000000,28.7424,28.8157,28.4638,28.7145,6452225.3181372,0
+SCHW.US,D,20150511,000000,28.7424,29.5392,28.6691,29.4132,11991886.656772,0
+SCHW.US,D,20150512,000000,29.2606,29.3935,28.9455,29.1685,7992450.6077966,0
+SCHW.US,D,20150513,000000,29.1685,29.2339,28.9355,29.0991,5292259.404917,0
+SCHW.US,D,20150514,000000,29.339,29.3667,28.8494,29.2032,6980463.5155881,0
+SCHW.US,D,20150515,000000,29.1388,29.2606,28.449,28.6501,5729013.5664261,0
+SCHW.US,D,20150518,000000,28.6779,29.2904,28.6601,29.2439,7385402.8460903,0
+SCHW.US,D,20150519,000000,29.4836,29.768,29.0991,29.1388,5985450.387452,0
+SCHW.US,D,20150520,000000,29.1288,29.3093,28.8781,29.0604,5711983.0964694,0
+SCHW.US,D,20150521,000000,28.8246,29.1487,28.7325,28.8979,6494384.7621312,0
+SCHW.US,D,20150522,000000,28.8781,29.2032,28.8345,28.8345,6162894.0000981,0
+SCHW.US,D,20150526,000000,28.7869,28.8881,28.6422,28.7145,5602660.3546166,0
+SCHW.US,D,20150527,000000,28.8781,29.2339,28.6968,29.1585,5000969.5525619,0
+SCHW.US,D,20150528,000000,29.0893,29.339,28.998,29.2805,5254208.7459487,0
+SCHW.US,D,20150529,000000,29.2805,29.329,28.6234,29.0506,7214680.4065916,0
+SCHW.US,D,20150601,000000,29.1288,29.2181,28.6324,28.8583,5361273.2704911,0
+SCHW.US,D,20150602,000000,28.777,29.2339,28.5471,29.0317,4890607.5060489,0
+SCHW.US,D,20150603,000000,29.339,29.785,29.1585,29.6432,7342350.4073153,0
+SCHW.US,D,20150604,000000,29.4479,29.7156,29.2805,29.6135,8665605.2091293,0
+SCHW.US,D,20150605,000000,30.7245,30.8364,30.1814,30.4995,14763679.896539,0
+SCHW.US,D,20150608,000000,30.4411,30.7325,30.3003,30.3092,6451786.3884991,0
+SCHW.US,D,20150609,000000,30.2835,30.4498,30.0921,30.3092,6045079.2310408,0
+SCHW.US,D,20150610,000000,30.4678,30.8166,30.3667,30.6858,8116974.4415974,0
+SCHW.US,D,20150611,000000,30.7045,30.9534,30.6075,30.6521,8101267.8237904,0
+SCHW.US,D,20150612,000000,30.6075,30.7779,30.4905,30.6254,6438065.5489166,0
+SCHW.US,D,20150615,000000,30.2181,30.4845,29.9356,30.338,5834445.4745218,0
+SCHW.US,D,20150616,000000,30.2358,30.6154,30.2091,30.5095,6572382.0542976,0
+SCHW.US,D,20150617,000000,30.6353,30.8364,30.2745,30.3567,8364070.6381185,0
+SCHW.US,D,20150618,000000,30.4351,30.5382,29.9187,30.3567,10843912.099457,0
+SCHW.US,D,20150619,000000,30.1547,30.3092,29.9187,29.9881,8328556.689748,0
+SCHW.US,D,20150622,000000,30.2745,30.7325,30.2745,30.6353,6174438.3540959,0
+SCHW.US,D,20150623,000000,30.7779,31.0089,30.6441,30.7325,6725028.6649775,0
+SCHW.US,D,20150624,000000,30.6154,30.7502,30.2646,30.3567,4386240.0176728,0
+SCHW.US,D,20150625,000000,30.5282,30.769,30.3479,30.5183,6152213.3789053,0
+SCHW.US,D,20150626,000000,30.6778,30.8533,30.4064,30.7779,14782746.596403,0
+SCHW.US,D,20150629,000000,30.3479,30.3567,29.5203,29.6135,12172180.78948,0
+SCHW.US,D,20150630,000000,29.9713,30.1367,29.5857,29.9713,8725100.8602762,0
+SCHW.US,D,20150701,000000,30.4411,30.5877,30.2181,30.4064,8077456.6477009,0
+SCHW.US,D,20150702,000000,30.2835,30.2835,29.9187,30.1547,5138450.3874716,0
+SCHW.US,D,20150706,000000,29.8047,30.0723,29.5392,29.8325,6505606.2253607,0
+SCHW.US,D,20150707,000000,29.7324,29.8623,29.0604,29.7324,10684645.218994,0
+SCHW.US,D,20150708,000000,29.4132,29.4836,28.8682,28.9455,13413080.282791,0
+SCHW.US,D,20150709,000000,29.5392,29.7245,29.2904,29.5392,13214270.382591,0
+SCHW.US,D,20150710,000000,30.0158,30.6441,29.785,30.1367,8550464.3792464,0
+SCHW.US,D,20150713,000000,30.4498,30.7879,30.3766,30.7245,8648289.1826495,0
+SCHW.US,D,20150714,000000,30.6075,31.0822,30.4678,31.0009,6935010.5857581,0
+SCHW.US,D,20150715,000000,31.0545,31.1298,30.7145,30.888,7684567.1970555,0
+SCHW.US,D,20150716,000000,31.0822,31.9107,30.9722,31.9107,12622961.527768,0
+SCHW.US,D,20150717,000000,31.9107,32.0643,31.6333,31.9374,8168093.0953761,0
+SCHW.US,D,20150720,000000,32.0643,32.3319,32.0108,32.1189,7573407.0049248,0
+SCHW.US,D,20150721,000000,32.1277,32.5162,31.8364,32.0643,6991246.0491796,0
+SCHW.US,D,20150722,000000,31.9642,32.4053,31.7046,32.3577,8014057.0453593,0
+SCHW.US,D,20150723,000000,32.3389,32.6133,31.9276,32.0921,7400086.3037755,0
+SCHW.US,D,20150724,000000,32.0108,32.1189,31.77,31.9554,15289737.57227,0
+SCHW.US,D,20150727,000000,31.6233,31.651,31.0643,31.2814,8239118.9740498,0
+SCHW.US,D,20150728,000000,31.6333,31.77,31.2447,31.651,7148879.3041612,0
+SCHW.US,D,20150729,000000,31.7214,32.1189,31.5708,31.9642,7397015.8143763,0
+SCHW.US,D,20150730,000000,32.0455,32.3319,31.883,32.3042,5578987.4161372,0
+SCHW.US,D,20150731,000000,32.1546,32.1911,31.551,32.0188,10233539.571871,0
+SCHW.US,D,20150803,000000,32.0643,32.1099,31.5233,31.8542,11416642.626702,0
+SCHW.US,D,20150804,000000,31.7968,32.4785,31.7868,32.323,8201319.5644605,0
+SCHW.US,D,20150805,000000,32.6431,32.7997,32.4488,32.5322,11144294.354038,0
+SCHW.US,D,20150806,000000,32.653,32.8473,32.0098,32.2755,6838146.3823906,0
+SCHW.US,D,20150807,000000,32.2308,32.653,31.8453,32.2111,5675952.5228698,0
+SCHW.US,D,20150810,000000,32.5489,32.7253,32.4975,32.5678,7376059.1944846,0
+SCHW.US,D,20150811,000000,31.872,32.2208,31.6501,31.9454,5569709.3517189,0
+SCHW.US,D,20150812,000000,31.5599,31.5698,30.3528,31.1288,11326994.022971,0
+SCHW.US,D,20150813,000000,31.2526,31.4479,30.9603,31.318,4625956.1420726,0
+SCHW.US,D,20150814,000000,31.2706,31.5698,31.209,31.5698,3505487.842076,0
+SCHW.US,D,20150817,000000,31.3647,31.4202,30.886,31.2983,6957695.6802935,0
+SCHW.US,D,20150818,000000,31.2269,31.3459,30.8671,31.1902,6134443.2872826,0
+SCHW.US,D,20150819,000000,31.0069,31.0713,30.4311,30.4391,9489096.7431154,0
+SCHW.US,D,20150820,000000,30.0594,30.117,29.5907,29.5986,11165935.098744,0
+SCHW.US,D,20150821,000000,29.2479,29.4262,28.4331,28.4421,12633205.237391,0
+SCHW.US,D,20150824,000000,26.5294,28.2657,25.3153,27.1735,15704945.838237,0
+SCHW.US,D,20150825,000000,28.12,28.12,26.453,26.4817,16007541.912647,0
+SCHW.US,D,20150826,000000,27.4659,27.4946,26.6027,27.344,23228195.798452,0
+SCHW.US,D,20150827,000000,27.7206,28.2488,27.3628,27.9159,18811695.870629,0
+SCHW.US,D,20150828,000000,27.7671,28.3588,27.5878,28.23,12151219.12442,0
+SCHW.US,D,20150831,000000,28.12,28.221,27.8623,27.9356,8574718.5211086,0
+SCHW.US,D,20150901,000000,27.1289,27.2459,26.5839,26.7514,14034250.479473,0
+SCHW.US,D,20150902,000000,27.2359,27.3083,26.5839,27.0348,11947419.552819,0
+SCHW.US,D,20150903,000000,27.1894,27.8435,26.9882,27.3628,11514049.690174,0
+SCHW.US,D,20150904,000000,27.0704,27.2994,26.5095,26.7603,7893173.8049702,0
+SCHW.US,D,20150908,000000,27.4192,28.6452,27.4192,28.5977,15451714.717119,0
+SCHW.US,D,20150909,000000,28.9395,29.2943,28.0457,28.12,9578602.0640683,0
+SCHW.US,D,20150910,000000,28.12,28.4421,27.9257,28.1368,11831029.539276,0
+SCHW.US,D,20150911,000000,28.1101,28.1101,27.6155,28.0367,7495139.2917399,0
+SCHW.US,D,20150914,000000,27.9921,28.0823,27.5581,27.795,7766474.4946185,0
+SCHW.US,D,20150915,000000,27.9623,28.5035,27.785,28.339,10826413.437885,0
+SCHW.US,D,20150916,000000,28.3588,28.7087,28.0457,28.6075,10654041.228368,0
+SCHW.US,D,20150917,000000,28.6075,29.1715,27.2459,27.3826,21154911.148558,0
+SCHW.US,D,20150918,000000,26.7117,26.7701,26.1606,26.1606,26605141.83473,0
+SCHW.US,D,20150921,000000,26.5472,26.9317,26.3926,26.7117,10633159.276966,0
+SCHW.US,D,20150922,000000,26.242,26.3737,25.7355,26.0517,12589708.82381,0
+SCHW.US,D,20150923,000000,26.0517,26.4343,25.9586,26.1873,7452481.3851224,0
+SCHW.US,D,20150924,000000,25.8208,25.9298,25.2955,25.6365,15091093.15359,0
+SCHW.US,D,20150925,000000,26.2231,27.0804,25.9486,26.1339,19843091.725108,0
+SCHW.US,D,20150928,000000,25.794,25.8952,24.919,25.0874,10863622.56279,0
+SCHW.US,D,20150929,000000,25.1478,25.5661,24.9477,25.3599,14755598.546031,0
+SCHW.US,D,20150930,000000,25.794,26.2895,25.7256,26.2597,12407983.881383,0
+SCHW.US,D,20151001,000000,26.2231,26.3361,25.6008,26.2518,11653900.745128,0
+SCHW.US,D,20151002,000000,24.8287,25.4531,24.2767,25.3797,32987104.103633,0
+SCHW.US,D,20151005,000000,25.6622,26.1151,25.5571,26.0864,9008514.1959539,0
+SCHW.US,D,20151006,000000,25.9039,25.9684,25.3797,25.4342,14359413.591482,0
+SCHW.US,D,20151007,000000,25.6275,25.8673,25.2687,25.8673,13333293.973961,0
+SCHW.US,D,20151008,000000,25.6979,26.1963,25.5739,26.0517,9935848.4100358,0
+SCHW.US,D,20151009,000000,26.0605,26.3262,25.8297,25.9486,9090197.4880464,0
+SCHW.US,D,20151012,000000,25.8872,26.1151,25.7355,26.1052,5754533.0364863,0
+SCHW.US,D,20151013,000000,25.8575,26.242,25.8039,25.8297,5824721.4172299,0
+SCHW.US,D,20151014,000000,25.7256,25.7841,25.2955,25.5482,12181234.848429,0
+SCHW.US,D,20151015,000000,25.5838,26.3262,25.4997,26.2984,8084027.4748343,0
+SCHW.US,D,20151016,000000,26.566,26.566,26.0695,26.3737,9839493.7686619,0
+SCHW.US,D,20151019,000000,26.0428,26.3926,25.9396,26.2043,7629313.5233761,0
+SCHW.US,D,20151020,000000,26.2597,27.0348,26.1963,26.9882,10151542.470313,0
+SCHW.US,D,20151021,000000,27.1091,27.2359,26.4917,26.5383,7639016.3909614,0
+SCHW.US,D,20151022,000000,26.6304,27.227,26.5294,27.0804,8313927.7198801,0
+SCHW.US,D,20151023,000000,27.5046,28.0367,27.3826,27.9823,12368180.530963,0
+SCHW.US,D,20151026,000000,27.9257,28.0556,27.6642,28.002,6889831.1040475,0
+SCHW.US,D,20151027,000000,27.6969,27.8722,27.227,27.4471,9739769.9639283,0
+SCHW.US,D,20151028,000000,27.4559,28.5501,27.3728,28.451,27376733.722892,0
+SCHW.US,D,20151029,000000,28.451,28.7602,28.1101,28.5035,10319632.341018,0
+SCHW.US,D,20151030,000000,28.4153,28.5501,28.0268,28.0644,6801417.5575046,0
+SCHW.US,D,20151102,000000,28.1933,28.9495,28.0189,28.8444,7646459.023169,0
+SCHW.US,D,20151103,000000,28.7433,29.1795,28.6531,28.9585,7757662.6037468,0
+SCHW.US,D,20151104,000000,29.0357,29.2289,28.9198,28.9663,7831015.314019,0
+SCHW.US,D,20151105,000000,29.0744,29.2943,29.0099,29.0833,9448115.8504254,0
+SCHW.US,D,20151106,000000,29.9613,31.4806,29.9613,30.8711,29428479.540477,0
+SCHW.US,D,20151109,000000,30.9445,31.214,30.7512,30.8543,18741042.32537,0
+SCHW.US,D,20151110,000000,30.6631,30.8276,30.2923,30.7055,10153977.268512,0
+SCHW.US,D,20151111,000000,30.6968,31.113,30.6968,30.889,7597111.2234473,0
+SCHW.US,D,20151112,000000,30.4845,30.6441,30.1001,30.2091,8670286.1162349,0
+SCHW.US,D,20151113,000000,30.0525,30.3181,29.6492,29.7651,9019690.2526691,0
+SCHW.US,D,20151116,000000,29.7216,30.0238,29.3895,30.0238,8647385.0884984,0
+SCHW.US,D,20151117,000000,30.2091,30.6254,29.7483,30.227,8429534.7233095,0
+SCHW.US,D,20151118,000000,30.2835,30.88,30.1903,30.77,8723038.3954943,0
+SCHW.US,D,20151119,000000,30.7335,30.9177,30.3557,30.4411,7713035.063443,0
+SCHW.US,D,20151120,000000,30.6353,30.7988,30.548,30.7155,9993872.89012,0
+SCHW.US,D,20151123,000000,30.7889,30.9078,30.5976,30.671,6376314.7075604,0
+SCHW.US,D,20151124,000000,30.3181,30.9266,30.2091,30.8612,9776351.4699013,0
+SCHW.US,D,20151125,000000,31.0198,31.1516,30.7988,31.0386,12326812.169352,0
+SCHW.US,D,20151127,000000,31.0386,31.1327,30.7988,31.0842,2175222.2744569,0
+SCHW.US,D,20151130,000000,31.2566,31.2755,30.8276,31.0565,7283743.7148147,0
+SCHW.US,D,20151201,000000,31.2477,31.4717,30.8276,31.3419,7108111.3175716,0
+SCHW.US,D,20151202,000000,31.443,31.5272,30.8463,30.9445,7814684.1043823,0
+SCHW.US,D,20151203,000000,31.1327,31.1863,30.3557,30.3855,9788890.7310786,0
+SCHW.US,D,20151204,000000,30.6968,31.8017,30.5579,31.7918,15467752.297963,0
+SCHW.US,D,20151207,000000,31.6808,31.7661,31.214,31.3983,7208742.2435571,0
+SCHW.US,D,20151208,000000,31.0753,31.4152,30.9544,31.1942,6640593.7381194,0
+SCHW.US,D,20151209,000000,31.0198,31.4152,30.2537,30.3756,10512171.097078,0
+SCHW.US,D,20151210,000000,30.4152,31.0019,30.2923,30.6441,5037966.780399,0
+SCHW.US,D,20151211,000000,30.0614,30.2181,29.1795,29.2656,11087129.570624,0
+SCHW.US,D,20151214,000000,29.5263,30.0436,29.1328,29.7136,12857407.46941,0
+SCHW.US,D,20151215,000000,30.119,30.671,30.119,30.5679,11768460.371629,0
+SCHW.US,D,20151216,000000,30.9732,31.323,30.2348,31.1516,16429563.173822,0
+SCHW.US,D,20151217,000000,31.3507,31.4241,30.4768,30.5976,7962034.2974295,0
+SCHW.US,D,20151218,000000,30.2993,30.4341,29.3895,29.3995,15468622.08497,0
+SCHW.US,D,20151221,000000,29.6937,29.8494,29.3637,29.6749,7543924.0506846,0
+SCHW.US,D,20151222,000000,29.9871,30.3954,29.6293,30.3082,5786413.4546806,0
+SCHW.US,D,20151223,000000,30.5282,30.5579,30.1625,30.4578,6935752.2254914,0
+SCHW.US,D,20151224,000000,30.4054,30.6441,30.2993,30.4498,1589558.9629101,0
+SCHW.US,D,20151228,000000,30.3181,30.4995,30.0337,30.4995,4235344.080377,0
+SCHW.US,D,20151229,000000,30.7602,30.9732,30.671,30.9177,4507573.2870701,0
+SCHW.US,D,20151230,000000,30.7889,31.0663,30.6154,30.6353,3410578.1368899,0
+SCHW.US,D,20151231,000000,30.3855,30.8374,30.1268,30.337,6541260.4294087,0
+SCHW.US,D,20160104,000000,29.4361,29.553,28.9932,29.4639,10426435.525843,0
+SCHW.US,D,20160105,000000,29.4986,29.6937,29.0833,29.3727,6456397.6722827,0
+SCHW.US,D,20160106,000000,28.7899,28.9108,28.121,28.3677,9561689.6510486,0
+SCHW.US,D,20160107,000000,27.5748,27.8316,26.688,26.8811,16326465.160562,0
+SCHW.US,D,20160108,000000,27.1864,27.4729,26.6543,26.7167,16620066.70901,0
+SCHW.US,D,20160111,000000,26.9108,27.0675,26.018,26.4767,17278128.184995,0
+SCHW.US,D,20160112,000000,26.7553,27.1051,26.5422,26.9377,11846893.566333,0
+SCHW.US,D,20160113,000000,26.8167,27.1428,25.2925,25.5314,13235827.377505,0
+SCHW.US,D,20160114,000000,25.6819,26.1556,24.7901,25.9059,11766105.287087,0
+SCHW.US,D,20160115,000000,24.8574,25.353,24.4413,24.8931,20893009.40128,0
+SCHW.US,D,20160119,000000,25.8425,25.8812,24.1637,24.4213,15634258.994869,0
+SCHW.US,D,20160120,000000,23.8515,23.8515,22.4442,23.2807,31032435.395515,0
+SCHW.US,D,20160121,000000,23.2986,23.47,22.4442,22.4591,29895038.53796,0
+SCHW.US,D,20160122,000000,23.133,23.8565,22.8269,23.7981,21808356.295591,0
+SCHW.US,D,20160125,000000,23.693,23.9071,23.142,23.1865,16587318.521876,0
+SCHW.US,D,20160126,000000,23.3927,23.7118,23.1607,23.4461,12631934.864025,0
+SCHW.US,D,20160127,000000,23.363,23.9714,23.0249,23.2619,11204310.66655,0
+SCHW.US,D,20160128,000000,23.5205,23.6761,22.7088,22.8654,13133223.790732,0
+SCHW.US,D,20160129,000000,23.1519,23.6117,22.7742,23.5205,15068744.06726,0
+SCHW.US,D,20160201,000000,23.4294,23.4828,23.0052,23.2896,10268163.552561,0
+SCHW.US,D,20160202,000000,22.8903,22.909,22.0012,22.2104,11170698.74661,0
+SCHW.US,D,20160203,000000,22.4125,22.6464,21.1103,22.4591,25520108.778479,0
+SCHW.US,D,20160204,000000,22.3957,23.1865,22.3858,23.0052,15109420.231788,0
+SCHW.US,D,20160205,000000,22.9764,23.466,22.3521,22.4393,11733749.614044,0
+SCHW.US,D,20160208,000000,21.8824,21.9368,21.3164,21.7495,19767965.133677,0
+SCHW.US,D,20160209,000000,21.0866,21.9626,21.0489,21.5008,18812123.700896,0
+SCHW.US,D,20160210,000000,21.798,22.2698,20.9498,20.9686,18542915.540952,0
+SCHW.US,D,20160211,000000,20.2183,20.6842,19.8675,20.5256,24165714.189169,0
+SCHW.US,D,20160212,000000,21.0568,21.2639,20.4889,21.0756,11182470.13318,0
+SCHW.US,D,20160216,000000,21.7505,21.9547,21.2906,21.7793,10729695.544398,0
+SCHW.US,D,20160217,000000,22.1578,22.7584,22.1361,22.6118,13680656.83532,0
+SCHW.US,D,20160218,000000,22.6306,22.7118,22.0191,22.3184,9764641.6343847,0
+SCHW.US,D,20160219,000000,22.1321,22.7882,22.1221,22.5741,9933818.2343306,0
+SCHW.US,D,20160222,000000,22.8259,23.1826,22.472,22.6683,12154951.539895,0
+SCHW.US,D,20160223,000000,22.5829,22.6306,22.1321,22.2896,11297699.758024,0
+SCHW.US,D,20160224,000000,21.8437,22.0112,21.2451,21.8734,13108068.58182,0
+SCHW.US,D,20160225,000000,21.9279,22.2599,21.7693,22.251,8785827.5324771,0
+SCHW.US,D,20160226,000000,22.5652,23.7475,22.5275,23.5165,17959388.353644,0
+SCHW.US,D,20160229,000000,23.4154,23.6077,23.1013,23.137,14039687.152783,0
+SCHW.US,D,20160301,000000,23.4343,24.5067,23.3421,24.3739,16963604.3238,0
+SCHW.US,D,20160302,000000,24.3916,24.7296,24.3025,24.696,11041286.144771,0
+SCHW.US,D,20160303,000000,24.5442,25.1033,24.2797,25.0418,10369523.000843,0
+SCHW.US,D,20160304,000000,25.354,25.7019,24.8833,25.0794,11160222.959248,0
+SCHW.US,D,20160307,000000,24.8653,25.4838,24.5622,25.4283,9083938.452311,0
+SCHW.US,D,20160308,000000,25.0319,25.2132,24.347,24.6326,12218589.274178,0
+SCHW.US,D,20160309,000000,24.8653,24.9664,24.3114,24.5265,7511915.4852166,0
+SCHW.US,D,20160310,000000,24.7891,24.8287,23.9962,24.6066,15503967.524722,0
+SCHW.US,D,20160311,000000,24.9586,26.0972,24.8921,26.0497,13934712.336931,0
+SCHW.US,D,20160314,000000,25.8633,25.9694,25.4095,25.7117,7109800.4399028,0
+SCHW.US,D,20160315,000000,25.3837,25.6225,25.2034,25.6225,7792054.5066977,0
+SCHW.US,D,20160316,000000,25.5611,26.0497,24.7058,24.8653,17744031.310606,0
+SCHW.US,D,20160317,000000,24.6246,25.7841,24.6166,25.5611,10433755.055947,0
+SCHW.US,D,20160318,000000,25.7306,26.229,25.6701,26.2023,13760532.948144,0
+SCHW.US,D,20160321,000000,26.1766,26.8217,25.7117,26.1219,8367376.2323582,0
+SCHW.US,D,20160322,000000,25.7891,26.4293,25.6751,26.239,7602491.3908729,0
+SCHW.US,D,20160323,000000,26.2568,26.3916,25.7692,25.8922,7900723.3947449,0
+SCHW.US,D,20160324,000000,25.4659,25.9644,25.3084,25.9446,7191946.878441,0
+SCHW.US,D,20160328,000000,25.9743,26.0675,25.5779,25.9446,6905331.8789897,0
+SCHW.US,D,20160329,000000,25.6751,25.9446,25.457,25.8832,9377585.4072742,0
+SCHW.US,D,20160330,000000,26.0922,26.3728,25.7068,26.021,7106073.0695971,0
+SCHW.US,D,20160331,000000,26.0021,26.1666,25.8168,25.8832,8451542.7562652,0
+SCHW.US,D,20160401,000000,25.6225,26.2767,25.4095,26.2113,7466223.4144114,0
+SCHW.US,D,20160404,000000,26.1855,26.344,25.7891,25.8535,5401115.9732232,0
+SCHW.US,D,20160405,000000,25.5224,25.5878,25.0517,25.2985,7283245.2521912,0
+SCHW.US,D,20160406,000000,25.2985,25.8078,25.2807,25.7019,7474502.5355155,0
+SCHW.US,D,20160407,000000,25.3451,25.4283,24.2648,24.3739,10618407.204993,0
+SCHW.US,D,20160408,000000,24.7336,24.9853,24.459,24.5799,7283736.651579,0
+SCHW.US,D,20160411,000000,24.8476,25.3451,24.8188,24.9764,7976249.5635006,0
+SCHW.US,D,20160412,000000,25.1151,25.4739,24.9586,25.354,8693376.8422978,0
+SCHW.US,D,20160413,000000,25.7603,26.4807,25.6751,26.4343,8947616.9970661,0
+SCHW.US,D,20160414,000000,26.3341,26.7701,26.2201,26.5462,8797159.9894083,0
+SCHW.US,D,20160415,000000,26.8762,26.9525,26.2489,26.3529,13263695.877903,0
+SCHW.US,D,20160418,000000,26.2568,26.682,26.1122,26.6483,6014670.9929429,0
+SCHW.US,D,20160419,000000,26.6651,26.6938,26.1022,26.5749,9710465.6086444,0
+SCHW.US,D,20160420,000000,26.6483,26.9902,26.4084,26.8673,8444823.601185,0
+SCHW.US,D,20160421,000000,26.9238,27.2102,26.788,26.906,7915836.7007652,0
+SCHW.US,D,20160422,000000,27.0268,27.6672,27.007,27.45,8333369.7802619,0
+SCHW.US,D,20160425,000000,27.4055,27.5818,27.1538,27.3658,5508514.4879041,0
+SCHW.US,D,20160426,000000,27.4055,27.6007,27.2756,27.5818,6592109.6712028,0
+SCHW.US,D,20160427,000000,27.4599,27.9217,27.3063,27.6185,8571137.4606822,0
+SCHW.US,D,20160428,000000,27.2667,27.5531,26.7216,26.7701,7907848.1813526,0
+SCHW.US,D,20160429,000000,26.5918,26.6393,25.9644,26.239,10692173.619062,0
+SCHW.US,D,20160502,000000,26.2667,26.6294,25.8832,26.5918,7626073.5163236,0
+SCHW.US,D,20160503,000000,26.1409,26.1409,25.5651,25.8633,7577069.7970768,0
+SCHW.US,D,20160504,000000,25.5611,25.9159,25.2935,25.4382,7160901.9401095,0
+SCHW.US,D,20160505,000000,25.4937,25.6275,25.2034,25.4382,6885476.1148109,0
+SCHW.US,D,20160506,000000,25.1488,25.5324,24.8921,25.2231,7426749.0089619,0
+SCHW.US,D,20160509,000000,25.2132,25.5224,25.0844,25.1845,4330719.9591096,0
+SCHW.US,D,20160510,000000,25.3262,25.9119,25.2331,25.8732,5843869.8488195,0
+SCHW.US,D,20160511,000000,25.8258,26.1181,25.7157,25.7306,6175019.5574786,0
+SCHW.US,D,20160512,000000,25.9356,26.1676,25.5868,25.8732,6106336.6549419,0
+SCHW.US,D,20160513,000000,25.7989,26.2578,25.3985,25.4927,7142861.4274684,0
+SCHW.US,D,20160516,000000,25.4927,25.8356,25.3907,25.6404,6683424.1894913,0
+SCHW.US,D,20160517,000000,25.6404,26.0298,25.4828,25.8535,9359789.0807766,0
+SCHW.US,D,20160518,000000,25.9259,27.233,25.8356,27.124,15470370.740287,0
+SCHW.US,D,20160519,000000,26.8703,27.3331,26.4273,26.8148,9605583.6238883,0
+SCHW.US,D,20160520,000000,27.0298,27.3895,26.9258,27.2617,9296723.4685733,0
+SCHW.US,D,20160523,000000,27.1518,27.3241,26.9258,27.1141,6766108.4429653,0
+SCHW.US,D,20160524,000000,27.3241,28.0387,27.2706,27.9843,8215381.4574167,0
+SCHW.US,D,20160525,000000,28.1398,28.6135,28.1021,28.3727,8326080.5211692,0
+SCHW.US,D,20160526,000000,28.344,28.4064,27.7623,27.9179,6767998.3629931,0
+SCHW.US,D,20160527,000000,28.0199,28.3727,27.8832,28.3638,6028039.6797813,0
+SCHW.US,D,20160531,000000,28.6968,28.7681,28.2796,28.3162,8164824.8353815,0
+SCHW.US,D,20160601,000000,27.9743,28.6691,27.7106,28.5283,8446059.6674072,0
+SCHW.US,D,20160602,000000,28.3727,28.6224,28.334,28.556,8185356.6521062,0
+SCHW.US,D,20160603,000000,27.7671,27.8058,26.79,27.0575,15003639.198049,0
+SCHW.US,D,20160606,000000,27.124,27.7036,27.0477,27.5957,8774941.0684195,0
+SCHW.US,D,20160607,000000,27.6959,27.6959,27.2052,27.3153,7008703.3403707,0
+SCHW.US,D,20160608,000000,27.2518,27.4837,27.1953,27.2706,4836915.8164608,0
+SCHW.US,D,20160609,000000,27.0199,27.0665,26.5204,26.9357,9610481.4732289,0
+SCHW.US,D,20160610,000000,26.4353,26.5482,26.1517,26.345,11462455.781545,0
+SCHW.US,D,20160613,000000,26.1676,26.4729,25.9833,26.0585,6805100.5303298,0
+SCHW.US,D,20160614,000000,25.8832,26.345,25.6929,25.9069,12644179.487376,0
+SCHW.US,D,20160615,000000,26.1132,26.7623,26.021,26.3539,15181443.035708,0
+SCHW.US,D,20160616,000000,26.012,26.4273,25.6929,26.4016,12270871.343756,0
+SCHW.US,D,20160617,000000,26.4353,26.798,26.1776,26.2777,10847674.78594,0
+SCHW.US,D,20160620,000000,26.8247,27.124,26.4777,26.5294,10572842.272428,0
+SCHW.US,D,20160621,000000,26.6413,26.675,26.2162,26.2777,10774010.28427,0
+SCHW.US,D,20160622,000000,26.2777,26.5294,26.2023,26.24,6600766.1708922,0
+SCHW.US,D,20160623,000000,26.7236,27.5026,26.5848,27.4926,13673594.608799,0
+SCHW.US,D,20160624,000000,25.3163,25.7117,24.2133,24.2133,28654258.110622,0
+SCHW.US,D,20160627,000000,23.5205,23.5592,22.2411,22.2698,34299284.76113,0
+SCHW.US,D,20160628,000000,22.7702,22.9914,22.5285,22.7415,27265260.730329,0
+SCHW.US,D,20160629,000000,23.2421,23.5205,23.0309,23.4274,28124675.880348,0
+SCHW.US,D,20160630,000000,23.4828,23.6008,22.9824,23.4373,20407314.08061,0
+SCHW.US,D,20160701,000000,23.3353,23.6721,23.0874,23.2499,11636282.008553,0
+SCHW.US,D,20160705,000000,22.9338,22.9427,22.3986,22.5385,11235252.683448,0
+SCHW.US,D,20160706,000000,22.3352,22.9527,22.0617,22.8436,13336822.564638,0
+SCHW.US,D,20160707,000000,22.9824,23.473,22.924,23.3907,17450832.366584,0
+SCHW.US,D,20160708,000000,23.9734,24.1756,23.7118,23.8268,16609490.018284,0
+SCHW.US,D,20160711,000000,24.0695,24.2995,23.8268,23.8704,12396633.261846,0
+SCHW.US,D,20160712,000000,24.3976,24.913,24.3976,24.7772,13027122.893326,0
+SCHW.US,D,20160713,000000,24.677,24.8158,24.2311,24.475,7479988.6514744,0
+SCHW.US,D,20160714,000000,25.1141,25.3064,24.796,24.9268,8334704.7317818,0
+SCHW.US,D,20160715,000000,25.2014,25.3252,24.8346,25.0309,9016099.1019063,0
+SCHW.US,D,20160718,000000,25.5601,25.5691,24.8257,25.0963,10295898.860519,0
+SCHW.US,D,20160719,000000,25.0963,25.4927,24.8723,25.4471,8799422.2428533,0
+SCHW.US,D,20160720,000000,25.6215,25.8732,25.1736,25.8535,10347825.750251,0
+SCHW.US,D,20160721,000000,25.9069,25.9159,25.6829,25.7989,12176150.327863,0
+SCHW.US,D,20160722,000000,25.9259,26.1132,25.7989,26.0932,6932665.5915539,0
+SCHW.US,D,20160725,000000,26.0932,26.3014,25.9446,26.1676,7662008.2317265,0
+SCHW.US,D,20160726,000000,26.012,26.567,25.9546,26.5294,9797692.5316138,0
+SCHW.US,D,20160727,000000,26.5769,26.8791,26.4016,26.5848,9278210.7281837,0
+SCHW.US,D,20160728,000000,26.4827,26.6671,26.2687,26.5848,5043205.6831134,0
+SCHW.US,D,20160729,000000,26.3926,26.5204,26.016,26.3162,7542497.2771025,0
+SCHW.US,D,20160801,000000,26.4353,26.5343,26.1676,26.24,8771910.9403666,0
+SCHW.US,D,20160802,000000,26.2123,26.5581,25.6572,25.8633,9888825.4238453,0
+SCHW.US,D,20160803,000000,25.8078,26.444,25.8078,26.2875,10751978.034506,0
+SCHW.US,D,20160804,000000,26.2211,26.4016,26.012,26.3836,5154163.0594805,0
+SCHW.US,D,20160805,000000,26.8544,27.7196,26.8544,27.7106,14517368.728198,0
+SCHW.US,D,20160808,000000,27.776,27.9643,27.6829,27.8345,10017417.681326,0
+SCHW.US,D,20160809,000000,27.8445,28.013,27.6959,27.8633,6518754.9428632,0
+SCHW.US,D,20160810,000000,27.8445,27.9179,27.3787,27.4352,11053218.976724,0
+SCHW.US,D,20160811,000000,27.5758,27.8445,27.4529,27.7671,6171429.4157494,0
+SCHW.US,D,20160812,000000,27.4075,27.6135,27.1328,27.566,6976774.4885611,0
+SCHW.US,D,20160815,000000,27.7106,28.0942,27.6829,28.0387,6222021.3539626,0
+SCHW.US,D,20160816,000000,27.9555,28.234,27.8247,27.9743,5452509.0841549,0
+SCHW.US,D,20160817,000000,27.9179,28.0853,27.8345,27.9466,7470518.8706625,0
+SCHW.US,D,20160818,000000,27.9179,28.1686,27.8098,28.0199,3790117.0633027,0
+SCHW.US,D,20160819,000000,27.9843,28.4024,27.892,28.2607,6777155.3433733,0
+SCHW.US,D,20160822,000000,28.113,28.1923,27.9277,28.013,4623804.8823292,0
+SCHW.US,D,20160823,000000,28.234,28.335,28.0893,28.234,6271663.7915103,0
+SCHW.US,D,20160824,000000,28.2607,28.3083,28.0477,28.0575,7141483.0875015,0
+SCHW.US,D,20160825,000000,28.0477,28.2984,27.9793,28.2984,6106164.1101877,0
+SCHW.US,D,20160826,000000,28.4024,28.8097,28.2796,28.7255,11525203.548148,0
+SCHW.US,D,20160829,000000,28.7899,29.1555,28.7602,28.8187,8027457.0122407,0
+SCHW.US,D,20160830,000000,28.9218,29.3677,28.9218,29.339,8507142.5284868,0
+SCHW.US,D,20160831,000000,29.3776,29.5788,28.9218,29.2012,10655091.632398,0
+SCHW.US,D,20160901,000000,29.3677,29.56,28.4301,28.7512,8919313.6031636,0
+SCHW.US,D,20160902,000000,28.8841,29.116,28.4787,29.0189,6506901.8245683,0
+SCHW.US,D,20160906,000000,29.0674,29.2102,28.22,28.5214,9443463.1962619,0
+SCHW.US,D,20160907,000000,28.3261,28.6432,28.2706,28.558,7153671.2049685,0
+SCHW.US,D,20160908,000000,28.6056,28.8941,28.5402,28.6988,6464874.5639823,0
+SCHW.US,D,20160909,000000,28.6988,29.0674,28.4381,28.448,7441088.3861722,0
+SCHW.US,D,20160912,000000,28.2151,28.7602,27.9277,28.6521,12990100.439648,0
+SCHW.US,D,20160913,000000,28.2706,28.4837,27.9843,28.2537,9227673.2777878,0
+SCHW.US,D,20160914,000000,28.2151,28.335,27.9019,28.0387,7862259.0319797,0
+SCHW.US,D,20160915,000000,28.0942,28.7998,28.004,28.7077,10194146.898147,0
+SCHW.US,D,20160916,000000,28.4738,28.5015,28.224,28.335,8138112.6875462,0
+SCHW.US,D,20160919,000000,28.5114,29.0961,28.4024,28.671,7457666.8090534,0
+SCHW.US,D,20160920,000000,28.9038,28.9316,28.5015,28.5402,4670800.6246113,0
+SCHW.US,D,20160921,000000,28.7512,29.0387,28.4837,28.8941,9985608.9045207,0
+SCHW.US,D,20160922,000000,29.1458,29.3588,28.9565,28.9941,7487894.4301278,0
+SCHW.US,D,20160923,000000,28.9138,28.999,28.4203,28.4638,6170940.0344288,0
+SCHW.US,D,20160926,000000,28.2439,28.5402,28.1596,28.2706,8410986.6667421,0
+SCHW.US,D,20160927,000000,28.1031,28.5402,27.7106,28.5214,6870458.6669874,0
+SCHW.US,D,20160928,000000,28.7701,28.8544,28.4203,28.8286,5069578.7956421,0
+SCHW.US,D,20160929,000000,28.8187,29.1655,28.3548,28.4837,7705517.7627453,0
+SCHW.US,D,20160930,000000,28.7998,29.4767,28.6334,29.2993,9435090.2350283,0
+SCHW.US,D,20161003,000000,29.2904,29.5313,29.0961,29.2181,6080540.7096614,0
+SCHW.US,D,20161004,000000,29.339,29.8384,29.2756,29.56,10250845.508015,0
+SCHW.US,D,20161005,000000,29.7017,30.5232,29.6819,30.2656,10583431.071559,0
+SCHW.US,D,20161006,000000,30.2557,30.3022,29.8007,30.1011,8336628.9589538,0
+SCHW.US,D,20161007,000000,30.1011,30.2854,29.8672,30.0713,8107193.878421,0
+SCHW.US,D,20161010,000000,30.3211,30.4955,30.0713,30.12,4590008.3092323,0
+SCHW.US,D,20161011,000000,30.0713,30.2656,29.3776,29.6065,7587189.3955598,0
+SCHW.US,D,20161012,000000,29.6363,29.7552,29.4322,29.4499,4656048.5526378,0
+SCHW.US,D,20161013,000000,29.2805,29.2805,28.6799,29.1745,9652704.4863429,0
+SCHW.US,D,20161014,000000,29.6462,29.896,29.3776,29.6729,8279020.2007336,0
+SCHW.US,D,20161017,000000,29.6917,29.7909,28.9038,29.4152,14906360.281852,0
+SCHW.US,D,20161018,000000,30.0535,30.12,29.6819,29.896,11091928.534667,0
+SCHW.US,D,20161019,000000,29.995,30.4618,29.887,30.2011,9799372.5726422,0
+SCHW.US,D,20161020,000000,30.1288,30.228,29.781,29.8583,7002734.9063266,0
+SCHW.US,D,20161021,000000,29.5045,30.0713,29.441,29.9524,8850800.2182801,0
+SCHW.US,D,20161024,000000,30.1547,30.2011,29.8097,29.8771,6793566.2666685,0
+SCHW.US,D,20161025,000000,29.8007,29.9058,29.4054,29.4322,6251247.0046218,0
+SCHW.US,D,20161026,000000,29.2102,29.896,29.1458,29.8384,8576825.3833713,0
+SCHW.US,D,20161027,000000,30.005,30.12,29.7294,29.8484,7165614.1272584,0
+SCHW.US,D,20161028,000000,29.887,30.106,29.2706,29.5966,7500290.4085268,0
+SCHW.US,D,20161031,000000,29.7363,29.8672,29.4054,29.4232,5692841.7281154,0
+SCHW.US,D,20161101,000000,29.6065,29.8296,29.0486,29.3776,6621312.114088,0
+SCHW.US,D,20161102,000000,29.1912,29.1912,28.6521,28.8286,9577556.7052061,0
+SCHW.US,D,20161103,000000,28.9218,29.1795,28.78,28.9138,5107739.4392785,0
+SCHW.US,D,20161104,000000,28.9415,29.1605,28.452,28.6799,7173487.6168349,0
+SCHW.US,D,20161107,000000,29.4767,29.9871,29.4767,29.9871,7987460.9363938,0
+SCHW.US,D,20161108,000000,29.8007,30.1774,29.6164,30.0813,7405069.9209763,0
+SCHW.US,D,20161109,000000,30.2755,31.5321,30.1547,31.3547,25066769.130853,0
+SCHW.US,D,20161110,000000,31.8671,33.1406,31.8404,32.7967,25524521.282633,0
+SCHW.US,D,20161111,000000,32.5272,33.5975,32.4151,33.5598,12619004.097791,0
+SCHW.US,D,20161114,000000,33.8849,35.0761,33.7561,34.1901,24148991.474477,0
+SCHW.US,D,20161115,000000,33.7948,34.6292,33.5211,34.6004,17708863.460778,0
+SCHW.US,D,20161116,000000,34.1089,34.7313,33.9027,34.1366,11503744.429499,0
+SCHW.US,D,20161117,000000,34.0989,34.7223,33.8105,34.4508,10080724.452572,0
+SCHW.US,D,20161118,000000,34.5647,35.1584,34.4142,34.8621,11231344.696119,0
+SCHW.US,D,20161121,000000,35.0761,35.4844,35.0107,35.4379,12774673.773288,0
+SCHW.US,D,20161122,000000,35.6252,35.7362,35.1019,35.5717,12340009.32047,0
+SCHW.US,D,20161123,000000,35.755,36.4814,35.4477,36.3774,11921981.814484,0
+SCHW.US,D,20161125,000000,36.2743,36.2743,35.9265,36.2644,3675288.0248179,0
+SCHW.US,D,20161128,000000,35.8303,36.082,35.643,35.6688,7497652.7945638,0
+SCHW.US,D,20161129,000000,35.7164,35.9502,35.4844,35.7738,7481179.3111823,0
+SCHW.US,D,20161130,000000,36.3407,36.6014,35.864,35.9602,13948269.713062,0
+SCHW.US,D,20161201,000000,36.3774,36.9185,36.091,36.8411,16302352.283411,0
+SCHW.US,D,20161202,000000,36.5557,36.6568,35.7738,36.0533,12963935.188051,0
+SCHW.US,D,20161205,000000,36.4041,36.8888,36.1822,36.2743,12101094.368789,0
+SCHW.US,D,20161206,000000,36.4626,36.5557,35.9978,36.528,8487525.9052832,0
+SCHW.US,D,20161207,000000,36.528,36.6331,36.1495,36.6191,10420609.365545,0
+SCHW.US,D,20161208,000000,36.8788,37.1048,36.4863,36.6668,18852567.787683,0
+SCHW.US,D,20161209,000000,36.7123,36.741,36.2356,36.5727,9334576.3569462,0
+SCHW.US,D,20161212,000000,36.3684,36.6568,36.0523,36.304,8911474.4207312,0
+SCHW.US,D,20161213,000000,36.4726,36.537,35.9126,36.2257,7548842.0806981,0
+SCHW.US,D,20161214,000000,35.9026,36.974,35.8105,36.2743,12528294.999693,0
+SCHW.US,D,20161215,000000,36.4428,37.1662,36.4428,36.6668,16080132.802513,0
+SCHW.US,D,20161216,000000,36.8224,36.9285,35.9899,36.1256,14477794.428418,0
+SCHW.US,D,20161219,000000,36.2843,36.3327,35.7966,36.0434,11066439.335617,0
+SCHW.US,D,20161220,000000,36.5003,37.3555,36.4814,37.3456,13811166.256737,0
+SCHW.US,D,20161221,000000,37.3268,37.3842,36.9373,37.1831,7840431.6160475,0
+SCHW.US,D,20161222,000000,37.1395,37.2227,36.8788,36.9918,5886999.9831855,0
+SCHW.US,D,20161223,000000,36.8411,37.5924,36.6925,37.5042,6853573.4978764,0
+SCHW.US,D,20161227,000000,37.5399,37.745,37.4566,37.6429,5834316.3182145,0
+SCHW.US,D,20161228,000000,37.6707,37.745,37.0671,37.1048,4193248.2055028,0
+SCHW.US,D,20161229,000000,37.0671,37.193,36.6568,36.8134,5305811.7358798,0
+SCHW.US,D,20161230,000000,36.9373,37.0216,36.5557,36.7123,5033816.6249935,0
+SCHW.US,D,20170103,000000,37.2505,37.8114,36.9462,37.3922,7473764.9319169,0
+SCHW.US,D,20170104,000000,37.5775,38.4506,37.5309,38.3387,9560756.2949217,0
+SCHW.US,D,20170105,000000,38.1077,38.5824,37.6707,38.1077,6812123.4045387,0
+SCHW.US,D,20170106,000000,38.415,38.6201,37.8203,38.3487,6063322.5594457,0
+SCHW.US,D,20170109,000000,38.1374,38.3684,37.8016,38.2475,4745126.0433228,0
+SCHW.US,D,20170110,000000,38.31,38.5934,38.1276,38.31,5588328.0406419,0
+SCHW.US,D,20170111,000000,38.2653,38.527,37.968,38.4338,5137165.8876342,0
+SCHW.US,D,20170112,000000,38.192,38.4418,37.5973,38.3784,7468082.0543961,0
+SCHW.US,D,20170113,000000,38.6478,38.9224,38.415,38.519,8247993.4250078,0
+SCHW.US,D,20170117,000000,38.2019,38.4418,37.4477,37.5122,11949541.550586,0
+SCHW.US,D,20170118,000000,37.2703,38.3734,36.4041,38.2306,14676980.698169,0
+SCHW.US,D,20170119,000000,38.4893,38.6905,38.089,38.5467,11180275.484988,0
+SCHW.US,D,20170120,000000,38.6201,38.8243,38.079,38.4248,7922707.2108929,0
+SCHW.US,D,20170123,000000,38.2386,38.4338,37.9006,38.31,5231639.6902831,0
+SCHW.US,D,20170124,000000,38.5369,39.1692,38.3487,38.8828,5861149.5500879,0
+SCHW.US,D,20170125,000000,39.297,39.4804,38.9997,39.3356,8327771.6615678,0
+SCHW.US,D,20170126,000000,39.5111,39.635,39.2425,39.4843,5532119.8211289,0
+SCHW.US,D,20170127,000000,39.5289,39.5676,39.1692,39.3555,4356492.6966161,0
+SCHW.US,D,20170130,000000,39.1028,39.1028,38.514,38.9115,6753366.366024,0
+SCHW.US,D,20170131,000000,38.7103,38.9015,38.2208,38.3584,8660089.8311945,0
+SCHW.US,D,20170201,000000,38.7589,39.0462,38.2475,38.4506,11178412.808869,0
+SCHW.US,D,20170202,000000,37.087,37.7163,36.304,36.4329,21814561.852543,0
+SCHW.US,D,20170203,000000,37.087,37.8392,36.9185,37.3655,13276126.163447,0
+SCHW.US,D,20170206,000000,36.974,37.2802,36.75,36.965,7754362.0546753,0
+SCHW.US,D,20170207,000000,37.1395,37.3268,36.8511,36.9085,6033648.8978456,0
+SCHW.US,D,20170208,000000,36.741,36.9502,36.527,36.758,9111639.4531241,0
+SCHW.US,D,20170209,000000,37.0394,37.5587,36.8611,37.3565,8030789.850389,0
+SCHW.US,D,20170210,000000,37.5587,37.6261,37.1891,37.2237,7285149.29869,0
+SCHW.US,D,20170213,000000,37.4953,38.2049,37.4675,37.9512,8128912.3187189,0
+SCHW.US,D,20170214,000000,37.9224,38.6667,37.6955,38.4526,8471840.4771829,0
+SCHW.US,D,20170215,000000,38.7995,39.5736,38.5022,39.293,12471161.496322,0
+SCHW.US,D,20170216,000000,39.2177,39.2842,38.4408,38.7242,5349715.7990559,0
+SCHW.US,D,20170217,000000,38.3714,38.7628,38.2138,38.7242,5057377.5607377,0
+SCHW.US,D,20170221,000000,38.9759,39.2603,38.8332,38.9382,5293057.5505347,0
+SCHW.US,D,20170222,000000,38.522,39.0889,38.5121,38.7896,5760346.0793481,0
+SCHW.US,D,20170223,000000,38.7807,38.7807,38.0631,38.4368,4822470.4907172,0
+SCHW.US,D,20170224,000000,37.9799,38.313,37.7856,38.313,5604339.3866114,0
+SCHW.US,D,20170227,000000,38.295,39.0512,38.295,38.8956,5951793.0609988,0
+SCHW.US,D,20170228,000000,37.4022,38.1305,37.0771,37.6628,24289330.901719,0
+SCHW.US,D,20170301,000000,38.6765,40.4139,38.5874,40.069,16165094.444938,0
+SCHW.US,D,20170302,000000,40.0591,40.069,39.1741,39.3605,9460034.5559076,0
+SCHW.US,D,20170303,000000,39.3019,39.845,39.2276,39.5636,8179254.0165867,0
+SCHW.US,D,20170306,000000,39.2177,39.4169,38.9571,39.2475,7081706.9249997,0
+SCHW.US,D,20170307,000000,39.2088,39.3406,38.7707,38.8282,7039839.0917307,0
+SCHW.US,D,20170308,000000,39.3981,39.7489,38.9759,39.0145,7205770.6394558,0
+SCHW.US,D,20170309,000000,39.2088,39.5032,39.1078,39.3793,5647319.1749635,0
+SCHW.US,D,20170310,000000,39.6498,39.9104,39.2375,39.5933,6024408.1676724,0
+SCHW.US,D,20170313,000000,39.7311,40.2722,39.622,40.0591,5401575.0835343,0
+SCHW.US,D,20170314,000000,39.964,40.0591,39.2653,39.7678,6713448.9948019,0
+SCHW.US,D,20170315,000000,40.0016,40.3564,39.5071,39.8163,8765720.5189194,0
+SCHW.US,D,20170316,000000,39.964,40.6745,39.8737,40.5705,7930766.3626611,0
+SCHW.US,D,20170317,000000,40.6558,40.6845,39.9015,39.9451,9564055.8349595,0
+SCHW.US,D,20170320,000000,39.8352,39.9689,39.3506,39.3793,6642975.0575352,0
+SCHW.US,D,20170321,000000,39.6667,39.7034,37.5785,37.6905,11188287.212176,0
+SCHW.US,D,20170322,000000,37.4863,37.7856,36.8511,37.4299,9586737.902394,0
+SCHW.US,D,20170323,000000,37.3089,37.9224,37.2614,37.4388,7926705.0022171,0
+SCHW.US,D,20170324,000000,37.6073,37.6776,37.0166,37.3011,8077441.5121962,0
+SCHW.US,D,20170327,000000,35.7332,36.7757,35.0642,36.741,14741676.908751,0
+SCHW.US,D,20170328,000000,36.7123,38.091,36.5904,37.7372,9584693.6002176,0
+SCHW.US,D,20170329,000000,37.5885,37.8173,37.3466,37.7005,5644215.3874539,0
+SCHW.US,D,20170330,000000,37.6727,38.531,37.635,38.3417,6241531.0195991,0
+SCHW.US,D,20170331,000000,38.1672,38.4318,38.0176,38.0363,5665754.2197619,0
+SCHW.US,D,20170403,000000,38.0543,38.1771,37.1246,37.8124,9404993.7883285,0
+SCHW.US,D,20170404,000000,37.7005,37.8778,37.3011,37.4953,6916509.9537723,0
+SCHW.US,D,20170405,000000,37.747,38.0076,36.75,36.7947,9479540.1854095,0
+SCHW.US,D,20170406,000000,36.7857,37.5488,36.5459,37.3368,7118564.906193,0
+SCHW.US,D,20170407,000000,36.965,37.5052,36.7025,37.1841,10018422.678842,0
+SCHW.US,D,20170410,000000,37.1148,37.4041,36.4616,36.6271,7420853.2253408,0
+SCHW.US,D,20170411,000000,36.3853,36.4418,35.5865,36.2833,10439737.616461,0
+SCHW.US,D,20170412,000000,36.2545,36.2545,35.5438,35.7897,11225460.011868,0
+SCHW.US,D,20170413,000000,35.5945,35.9383,34.9592,34.978,10960299.085898,0
+SCHW.US,D,20170417,000000,35.0821,35.6232,34.9225,35.5488,8406572.1445203,0
+SCHW.US,D,20170418,000000,35.5102,35.9285,34.6341,35.3328,16125007.556062,0
+SCHW.US,D,20170419,000000,35.7233,36.1256,35.4646,35.6757,11120556.837406,0
+SCHW.US,D,20170420,000000,36.0226,36.2932,35.7718,36.0513,9083310.8333803,0
+SCHW.US,D,20170421,000000,36.0513,36.1069,35.426,35.7233,7590479.8542948,0
+SCHW.US,D,20170424,000000,36.7757,36.965,36.4041,36.527,11720006.575721,0
+SCHW.US,D,20170425,000000,36.9462,37.194,36.75,36.9285,8719288.8264481,0
+SCHW.US,D,20170426,000000,36.8224,37.8223,36.7907,37.3368,13691507.983201,0
+SCHW.US,D,20170427,000000,37.3368,37.3932,36.5547,36.5815,8407388.4527437,0
+SCHW.US,D,20170428,000000,36.5647,36.5647,36.1425,36.2069,7512277.7282972,0
+SCHW.US,D,20170501,000000,36.4418,37.1573,36.4319,37.0294,10085323.627951,0
+SCHW.US,D,20170502,000000,37.087,37.3278,36.9285,37.3089,8296683.3347893,0
+SCHW.US,D,20170503,000000,37.1148,37.7183,36.9829,37.6529,9393002.4324235,0
+SCHW.US,D,20170504,000000,37.8778,38.0453,37.1573,37.4299,6028775.2653126,0
+SCHW.US,D,20170505,000000,37.5131,37.5587,37.1148,37.4022,5650258.489988,0
+SCHW.US,D,20170508,000000,37.4299,37.6727,37.1891,37.6628,5909903.0289894,0
+SCHW.US,D,20170509,000000,37.6905,38.0363,37.6073,37.747,6237686.6013899,0
+SCHW.US,D,20170510,000000,37.5785,37.6628,37.2356,37.4943,6782901.7900141,0
+SCHW.US,D,20170511,000000,37.2505,37.4853,36.972,37.3754,8554655.9050316,0
+SCHW.US,D,20170512,000000,37.1485,37.2505,36.6539,36.9909,5837880.2250688,0
+SCHW.US,D,20170515,000000,37.0948,37.8867,37.0948,37.86,6628372.322542,0
+SCHW.US,D,20170516,000000,37.9997,38.0453,37.522,37.9799,6101281.3963519,0
+SCHW.US,D,20170517,000000,37.1564,37.193,35.2317,35.5995,13985223.552452,0
+SCHW.US,D,20170518,000000,35.9443,36.086,35.3546,35.7956,9217264.0866469,0
+SCHW.US,D,20170519,000000,35.9156,36.1495,35.6806,35.7292,9269143.5517984,0
+SCHW.US,D,20170522,000000,36.1395,36.1395,35.6082,35.974,6162441.9530226,0
+SCHW.US,D,20170523,000000,35.9542,36.538,35.6539,36.3,4911330.0301335,0
+SCHW.US,D,20170524,000000,36.4487,36.6251,36.2416,36.4289,5931148.2325051,0
+SCHW.US,D,20170525,000000,36.6737,36.8968,36.4873,36.8024,4889277.5996972,0
+SCHW.US,D,20170526,000000,36.7005,37.0097,36.534,36.9066,4632299.9366347,0
+SCHW.US,D,20170530,000000,36.7005,36.739,36.0672,36.1039,7607307.5084878,0
+SCHW.US,D,20170531,000000,36.0949,36.3249,35.1405,36.1871,13147904.221317,0
+SCHW.US,D,20170601,000000,36.5063,37.0861,36.0949,37.0761,8660127.1654395,0
+SCHW.US,D,20170602,000000,36.5984,36.7837,36.1296,36.3734,9393843.966488,0
+SCHW.US,D,20170605,000000,36.42,36.7937,36.3913,36.5141,6376609.3453864,0
+SCHW.US,D,20170606,000000,36.1395,36.3199,35.7956,36.1583,7910634.1232621,0
+SCHW.US,D,20170607,000000,36.1871,36.6737,36.086,36.3,6211688.8493792,0
+SCHW.US,D,20170608,000000,36.3734,37.3655,36.2139,37.1315,9176788.719816,0
+SCHW.US,D,20170609,000000,37.522,38.5944,37.3169,38.5607,12412285.391836,0
+SCHW.US,D,20170612,000000,38.6351,39.1493,38.5755,39.1106,8648869.3769985,0
+SCHW.US,D,20170613,000000,39.2118,39.5487,39.1106,39.2682,7290504.2402743,0
+SCHW.US,D,20170614,000000,38.7549,39.5289,38.3921,39.5022,9701869.6509739,0
+SCHW.US,D,20170615,000000,39.2118,39.7806,38.9888,39.3346,7165947.108363,0
+SCHW.US,D,20170616,000000,39.4457,39.5487,39.0731,39.1493,9509546.8281143,0
+SCHW.US,D,20170619,000000,39.4288,39.7906,39.3535,39.6517,5204392.7546129,0
+SCHW.US,D,20170620,000000,39.5289,39.6122,39.2207,39.3535,7403289.9856164,0
+SCHW.US,D,20170621,000000,39.411,39.411,38.8501,38.9888,6812722.7705272,0
+SCHW.US,D,20170622,000000,38.8688,39.0731,38.6875,38.8788,6215174.0516087,0
+SCHW.US,D,20170623,000000,39.1582,39.1582,38.6211,38.8688,9063759.797364,0
+SCHW.US,D,20170626,000000,38.9888,39.3149,38.6161,39.0819,5635977.6367294,0
+SCHW.US,D,20170627,000000,39.4843,40.4278,39.296,39.8005,9122651.0373543,0
+SCHW.US,D,20170628,000000,40.1831,40.3901,39.9401,40.0145,9469557.8155031,0
+SCHW.US,D,20170629,000000,40.9768,41.183,39.859,40.1641,9469657.7098344,0
+SCHW.US,D,20170630,000000,40.5111,40.6428,39.9878,40.1205,7743206.178633,0
+SCHW.US,D,20170703,000000,40.3534,40.7509,40.2385,40.6062,5631883.9872085,0
+SCHW.US,D,20170705,000000,40.7598,41.183,40.6528,40.7895,7871165.7720145,0
+SCHW.US,D,20170706,000000,40.7241,41.0432,40.4962,40.6062,8462722.8491151,0
+SCHW.US,D,20170707,000000,40.7796,40.7995,40.3347,40.4535,4936023.1016338,0
+SCHW.US,D,20170710,000000,40.3534,40.8758,40.2672,40.7419,4046308.6891514,0
+SCHW.US,D,20170711,000000,40.4198,40.4734,39.9401,40.2484,6507531.4615663,0
+SCHW.US,D,20170712,000000,40.1543,40.3624,39.9154,40.2008,6560338.2286427,0
+SCHW.US,D,20170713,000000,40.2573,40.5517,40.1374,40.3247,4846827.5540118,0
+SCHW.US,D,20170714,000000,39.7806,40.4001,39.6607,40.1919,6462232.9138849,0
+SCHW.US,D,20170717,000000,40.1641,40.1919,39.8293,40.0918,7258130.4046249,0
+SCHW.US,D,20170718,000000,39.6795,40.2108,39.4655,40.0245,7675576.7072276,0
+SCHW.US,D,20170719,000000,40.2108,40.296,39.2118,39.3823,8569452.3744856,0
+SCHW.US,D,20170720,000000,39.2862,39.4457,39.1493,39.3535,7502646.5021012,0
+SCHW.US,D,20170721,000000,39.2207,39.626,38.9502,39.3633,7979967.8525036,0
+SCHW.US,D,20170724,000000,39.1305,39.3823,38.9888,39.183,6981790.3948388,0
+SCHW.US,D,20170725,000000,39.7251,40.2008,39.183,40.1107,7857429.7969273,0
+SCHW.US,D,20170726,000000,40.1919,40.2108,39.859,39.9501,9176031.944578,0
+SCHW.US,D,20170727,000000,40.064,40.2385,39.3922,39.7251,9140536.1588131,0
+SCHW.US,D,20170728,000000,39.7618,39.9154,39.4804,39.7351,5563102.199374,0
+SCHW.US,D,20170731,000000,39.8687,40.1454,39.6657,40.064,6511985.3361006,0
+SCHW.US,D,20170801,000000,40.3247,40.5111,40.1284,40.2772,7090573.3036885,0
+SCHW.US,D,20170802,000000,40.2108,40.3435,39.9194,40.1741,10160709.541029,0
+SCHW.US,D,20170803,000000,39.9967,40.1741,39.7717,40.0443,6300735.060021,0
+SCHW.US,D,20170804,000000,40.4822,40.8856,40.2108,40.2573,4826830.5251219,0
+SCHW.US,D,20170807,000000,40.3247,40.3534,39.9601,40.0443,2862486.1933275,0
+SCHW.US,D,20170808,000000,39.9054,40.3901,39.7439,39.8967,5725351.7833078,0
+SCHW.US,D,20170809,000000,39.41,39.6517,39.0056,39.3139,6377862.5651804,0
+SCHW.US,D,20170810,000000,38.9145,38.9224,37.9859,37.9958,7170698.6478243,0
+SCHW.US,D,20170811,000000,38.079,38.2485,37.8788,38.0334,5233522.5470753,0
+SCHW.US,D,20170814,000000,38.5677,38.8104,38.3207,38.4715,4452178.3486796,0
+SCHW.US,D,20170815,000000,38.8768,38.9145,37.9184,38.293,6058589.1825902,0
+SCHW.US,D,20170816,000000,38.4516,38.5774,37.9859,38.1177,4826243.2675372,0
+SCHW.US,D,20170817,000000,37.9958,38.0612,37.0978,37.1178,6692303.6856175,0
+SCHW.US,D,20170818,000000,36.967,37.3407,36.7302,36.967,7024181.9165726,0
+SCHW.US,D,20170821,000000,36.8808,36.9006,36.4973,36.743,5337698.2082759,0
+SCHW.US,D,20170822,000000,36.9938,37.3605,36.8531,37.2079,5264057.9234132,0
+SCHW.US,D,20170823,000000,36.8808,37.3506,36.6698,37.1979,4694571.4393547,0
+SCHW.US,D,20170824,000000,37.4249,37.4249,37.0701,37.0899,3852574.2282145,0
+SCHW.US,D,20170825,000000,37.2277,37.4428,37.0899,37.1979,3326186.598479,0
+SCHW.US,D,20170828,000000,37.2753,37.2852,36.8431,36.9938,3518541.7104153,0
+SCHW.US,D,20170829,000000,36.4804,36.967,36.2346,36.6578,8782992.1479186,0
+SCHW.US,D,20170830,000000,36.7777,37.0978,36.6191,37.0235,4946234.522179,0
+SCHW.US,D,20170831,000000,37.2654,37.4992,37.0978,37.3318,7947494.1225226,0
+SCHW.US,D,20170901,000000,37.4249,37.6489,37.2277,37.5736,5029038.8506575,0
+SCHW.US,D,20170905,000000,37.1881,37.3318,36.1891,36.2733,8914472.2597074,0
+SCHW.US,D,20170906,000000,36.3764,36.5825,36.088,36.4229,6288259.3679635,0
+SCHW.US,D,20170907,000000,36.4616,36.4716,35.6092,35.6549,7584790.9225721,0
+SCHW.US,D,20170908,000000,35.7599,36.6331,35.6926,36.1891,6911350.7647162,0
+SCHW.US,D,20170911,000000,36.7243,37.0037,36.6191,36.7777,7412401.5594824,0
+SCHW.US,D,20170912,000000,37.1178,37.5983,37.0137,37.2753,8487857.8773544,0
+SCHW.US,D,20170913,000000,37.1345,37.2951,36.758,37.2356,7316842.0366253,0
+SCHW.US,D,20170914,000000,37.1345,37.6736,37.0414,37.4159,6324771.2506146,0
+SCHW.US,D,20170915,000000,35.9949,37.6222,35.7411,37.6222,15199999.164545,0
+SCHW.US,D,20170918,000000,37.7332,38.3594,37.7044,38.0334,6957728.9784038,0
+SCHW.US,D,20170919,000000,38.1652,38.5111,37.9859,38.3991,6465121.7772268,0
+SCHW.US,D,20170920,000000,38.4715,39.2197,38.2832,38.9313,7463103.4823633,0
+SCHW.US,D,20170921,000000,38.9055,39.5428,38.6945,39.3713,6950200.578336,0
+SCHW.US,D,20170922,000000,39.1088,39.8887,38.9769,39.8005,7866965.1649265,0
+SCHW.US,D,20170925,000000,39.634,39.8967,39.5379,39.7618,9068787.8120456,0
+SCHW.US,D,20170926,000000,39.9323,40.184,39.6874,40.073,6925175.5347647,0
+SCHW.US,D,20170927,000000,40.7172,41.4882,40.7172,41.2047,10869966.357352,0
+SCHW.US,D,20170928,000000,41.2979,41.4574,40.7528,40.8202,7256747.0194898,0
+SCHW.US,D,20170929,000000,40.7261,41.1295,40.5972,40.9253,5714738.7673695,0
+SCHW.US,D,20171002,000000,40.9976,41.2207,40.7528,41.2047,4952255.4259728,0
+SCHW.US,D,20171003,000000,41.2592,41.6447,41.178,41.5993,5591420.7287812,0
+SCHW.US,D,20171004,000000,41.5606,41.736,41.2979,41.4287,4550403.7384419,0
+SCHW.US,D,20171005,000000,41.4744,42.3732,41.402,42.2701,7483140.8725992,0
+SCHW.US,D,20171006,000000,42.6853,43.2344,41.6369,42.4218,15804419.402625,0
+SCHW.US,D,20171009,000000,42.4763,42.5516,42.3018,42.4852,5350672.3629567,0
+SCHW.US,D,20171010,000000,42.4852,42.4852,41.9698,42.1889,8500182.2143641,0
+SCHW.US,D,20171011,000000,42.1225,42.5228,41.8777,42.3931,5386815.9483253,0
+SCHW.US,D,20171012,000000,42.5705,42.5705,42.0362,42.1324,6368705.5848002,0
+SCHW.US,D,20171013,000000,41.9164,42.1423,41.4744,41.848,7291114.705633,0
+SCHW.US,D,20171016,000000,41.3178,41.8678,41.0839,41.6071,7171218.3001543,0
+SCHW.US,D,20171017,000000,41.8975,41.9985,40.5477,40.5972,7674632.2517306,0
+SCHW.US,D,20171018,000000,40.8103,40.8778,40.5189,40.6825,4606146.7934418,0
+SCHW.US,D,20171019,000000,40.2494,40.5576,39.4833,40.4822,4583852.1949293,0
+SCHW.US,D,20171020,000000,41.064,41.9748,40.7716,41.8034,9823019.2762467,0
+SCHW.US,D,20171023,000000,41.841,42.0085,41.402,41.6071,6950174.343461,0
+SCHW.US,D,20171024,000000,42.0085,42.4029,41.7458,42.2801,9182856.0391578,0
+SCHW.US,D,20171025,000000,42.4585,42.5516,41.3683,41.7746,6397918.118022,0
+SCHW.US,D,20171026,000000,41.8579,42.7033,41.6784,42.4316,6163987.7925754,0
+SCHW.US,D,20171027,000000,42.3345,42.3931,41.7091,42.0184,5590369.3157173,0
+SCHW.US,D,20171030,000000,41.6447,41.9985,41.6071,41.961,3480525.3585911,0
+SCHW.US,D,20171031,000000,41.8975,42.6389,41.8877,41.9521,6838526.7880769,0
+SCHW.US,D,20171101,000000,42.1889,42.3979,41.3563,41.392,6910649.4863289,0
+SCHW.US,D,20171102,000000,41.2394,42.4366,41.0026,42.1611,5323267.0090035,0
+SCHW.US,D,20171103,000000,41.9074,41.9985,41.617,41.9351,3877115.9446672,0
+SCHW.US,D,20171106,000000,41.8133,42.0135,41.5705,41.7746,3006677.1020144,0
+SCHW.US,D,20171107,000000,41.8311,41.9698,41.0353,41.3079,4615228.0962983,0
+SCHW.US,D,20171108,000000,41.2791,41.5219,41.0452,41.4287,4198172.2897183,0
+SCHW.US,D,20171109,000000,41.1949,41.4287,40.6101,41.2394,4922217.5032247,0
+SCHW.US,D,20171110,000000,41.3563,41.7101,41.168,41.4931,4813827.1084651,0
+SCHW.US,D,20171113,000000,41.2394,42.0372,41.178,41.8043,4508428.9476058,0
+SCHW.US,D,20171114,000000,41.6369,41.9174,41.402,41.7945,3998143.4768682,0
+SCHW.US,D,20171115,000000,41.4477,42.2721,41.2394,41.7468,7290582.9448992,0
+SCHW.US,D,20171116,000000,42.0194,42.4416,41.7994,41.842,3907603.8964235,0
+SCHW.US,D,20171117,000000,41.5506,42.0472,41.41,41.8787,4558208.6137301,0
+SCHW.US,D,20171120,000000,42.0095,42.5248,41.842,42.2909,4725732.416556,0
+SCHW.US,D,20171121,000000,42.5159,43.4217,42.4139,43.1898,8167350.4466092,0
+SCHW.US,D,20171122,000000,43.2186,43.3494,42.8896,42.9293,4493754.5712235,0
+SCHW.US,D,20171124,000000,43.1483,43.181,42.8619,42.9093,1353891.0815169,0
+SCHW.US,D,20171127,000000,42.9293,43.2641,42.8706,42.8995,4090411.5319567,0
+SCHW.US,D,20171128,000000,44.1849,44.3018,44.1849,44.1849,7108703.6203245,0
+SCHW.US,D,20171129,000000,44.6436,45.5356,44.5585,45.386,13215880.800298,0
+SCHW.US,D,20171130,000000,45.6832,46.4356,45.3572,45.7309,11108953.959455,0
+SCHW.US,D,20171201,000000,45.7606,46.4444,44.9906,46.3979,10911040.081137,0
+SCHW.US,D,20171204,000000,47.2512,48.6347,46.6961,48.3195,13923435.37685,0
+SCHW.US,D,20171205,000000,48.4949,48.5335,47.4642,47.598,8320802.2661423,0
+SCHW.US,D,20171206,000000,47.3908,47.831,47.1471,47.3711,5707572.6103822,0
+SCHW.US,D,20171207,000000,47.1738,48.1857,47.0737,47.8785,5805328.7994969,0
+SCHW.US,D,20171208,000000,48.157,48.1857,47.4275,48.1669,5882129.3777535,0
+SCHW.US,D,20171211,000000,48.1956,48.2244,47.3423,47.5416,7518958.5400987,0
+SCHW.US,D,20171212,000000,47.8032,48.7228,47.7249,48.3294,7736120.7443378,0
+SCHW.US,D,20171213,000000,48.2244,48.2244,47.1561,47.1738,8714023.6888587,0
+SCHW.US,D,20171214,000000,47.3711,47.598,46.9588,47.0549,7469280.786373,0
+SCHW.US,D,20171215,000000,47.4445,48.4315,47.1074,48.0667,11332273.287031,0
+SCHW.US,D,20171218,000000,48.7417,48.9261,48.2769,48.4949,6500030.3054069,0
+SCHW.US,D,20171219,000000,48.7705,49.0202,48.3651,48.5603,5656985.7173373,0
+SCHW.US,D,20171220,000000,49.0786,49.2262,48.3443,48.5603,7896519.760556,0
+SCHW.US,D,20171221,000000,48.8081,49.2164,48.7031,49.0012,4908844.7802519,0
+SCHW.US,D,20171222,000000,49.1163,49.2164,48.5851,48.816,4999977.6724832,0
+SCHW.US,D,20171226,000000,48.7417,48.8983,48.3294,48.6178,2486454.6678847,0
+SCHW.US,D,20171227,000000,48.7705,48.8339,48.4315,48.6,4689811.8276242,0
+SCHW.US,D,20171228,000000,48.7031,48.7942,48.3928,48.7803,2196554.2548666,0
+SCHW.US,D,20171229,000000,48.9261,49.1163,48.1381,48.148,4155149.1129192,0
+SCHW.US,D,20180102,000000,48.3195,48.374,47.7636,48.2144,7692445.7318003,0
+SCHW.US,D,20180103,000000,47.9924,48.5237,47.8408,48.2917,5892063.3140448,0
+SCHW.US,D,20180104,000000,48.6744,49.1897,48.4027,48.5603,5665593.7834115,0
+SCHW.US,D,20180105,000000,48.7318,48.7892,48.2441,48.7515,6076645.8397697,0
+SCHW.US,D,20180108,000000,48.6446,49.0449,48.5901,48.9637,5118302.0035341,0
+SCHW.US,D,20180109,000000,49.1253,50.2312,49.0399,49.9954,7073593.2854143,0
+SCHW.US,D,20180110,000000,50.1272,51.0597,50.0053,50.2034,9646803.6575535,0
+SCHW.US,D,20180111,000000,50.3819,50.8309,49.9013,50.7723,5739109.9571351,0
+SCHW.US,D,20180112,000000,51.2332,52.0388,51.2332,51.921,8018451.3869082,0
+SCHW.US,D,20180116,000000,52.2341,52.6097,51.5236,52.0478,9861675.3554056,0
+SCHW.US,D,20180117,000000,52.1242,52.7217,51.1013,52.573,8868105.14539,0
+SCHW.US,D,20180118,000000,52.2818,52.696,51.6791,51.8625,6205716.3792007,0
+SCHW.US,D,20180119,000000,51.9646,52.1152,51.692,52.0012,7874610.6128981,0
+SCHW.US,D,20180122,000000,51.9289,52.1242,51.2996,51.9646,7677648.2533126,0
+SCHW.US,D,20180123,000000,51.701,52.3579,51.5811,51.8525,7375704.0146396,0
+SCHW.US,D,20180124,000000,52.253,52.3679,51.5087,51.921,6708145.5139337,0
+SCHW.US,D,20180125,000000,52.1242,52.1707,50.6009,50.7822,7891711.7152104,0
+SCHW.US,D,20180126,000000,50.9616,51.0182,50.3719,50.8695,9291181.8557637,0
+SCHW.US,D,20180129,000000,50.9517,51.3174,50.4918,50.6623,8198890.8204633,0
+SCHW.US,D,20180130,000000,50.3908,50.9705,49.8606,49.8656,8878438.6590068,0
+SCHW.US,D,20180131,000000,50.0915,50.4374,49.7397,49.9954,8254708.5439532,0
+SCHW.US,D,20180201,000000,49.9388,51.477,49.818,51.467,7327051.4391032,0
+SCHW.US,D,20180202,000000,51.3174,51.5988,49.811,49.9954,9683998.6559861,0
+SCHW.US,D,20180205,000000,49.2462,50.7079,47.7546,48.0737,11896152.571092,0
+SCHW.US,D,20180206,000000,46.8657,49.8279,46.0668,49.5454,15400218.684755,0
+SCHW.US,D,20180207,000000,48.5435,49.697,48.4027,48.7705,10814424.100048,0
+SCHW.US,D,20180208,000000,48.8239,48.9925,45.9232,45.9232,12666184.49323,0
+SCHW.US,D,20180209,000000,47.1531,47.4425,45.1144,47.0708,13613199.908669,0
+SCHW.US,D,20180212,000000,47.6327,48.3641,47.3581,47.8388,8051472.0131277,0
+SCHW.US,D,20180213,000000,47.5484,48.1004,47.2294,48.038,6819666.9401114,0
+SCHW.US,D,20180214,000000,47.8477,49.4047,47.8012,49.2085,6384194.2513388,0
+SCHW.US,D,20180215,000000,49.699,49.8963,48.5138,49.145,5220023.6948961,0
+SCHW.US,D,20180216,000000,48.8715,49.3859,48.5702,48.9925,6267637.7472439,0
+SCHW.US,D,20180220,000000,48.7892,49.5117,48.7892,49.154,4974407.7507406,0
+SCHW.US,D,20180221,000000,49.0994,49.8943,49.0312,49.1173,6278842.0569014,0
+SCHW.US,D,20180222,000000,49.482,49.8576,48.6941,48.8616,6725043.8004823,0
+SCHW.US,D,20180223,000000,49.0212,49.5474,48.8576,49.5286,5455543.2483426,0
+SCHW.US,D,20180226,000000,49.7753,50.4581,49.3224,50.4581,6141212.8940452,0
+SCHW.US,D,20180227,000000,50.4671,52.0181,50.4671,50.5245,9159537.2714897,0
+SCHW.US,D,20180228,000000,50.7108,51.1906,49.7753,49.7932,6299130.6965163,0
+SCHW.US,D,20180301,000000,49.6792,50.2341,48.3561,48.8794,7556136.3849591,0
+SCHW.US,D,20180302,000000,48.4206,49.5474,47.3968,49.4245,9143290.8206796,0
+SCHW.US,D,20180305,000000,48.7992,50.5632,48.6446,50.3452,6136016.370744,0
+SCHW.US,D,20180306,000000,50.4304,51.4086,50.1024,51.3987,7948455.7315918,0
+SCHW.US,D,20180307,000000,50.6574,52.0935,49.9131,52.0548,8152414.7305113,0
+SCHW.US,D,20180308,000000,52.2788,52.5622,51.5484,52.5067,8689828.0709483,0
+SCHW.US,D,20180309,000000,52.9744,54.2153,52.9666,54.1895,7615927.6829657,0
+SCHW.US,D,20180312,000000,54.3372,54.5036,54.0358,54.242,6410243.4640655,0
+SCHW.US,D,20180313,000000,54.3946,54.572,53.1122,53.2271,7507057.9972221,0
+SCHW.US,D,20180314,000000,52.9209,53.5661,52.1954,52.5345,10511072.259433,0
+SCHW.US,D,20180315,000000,52.8932,52.8932,51.8308,52.2044,5653985.8602937,0
+SCHW.US,D,20180316,000000,52.3946,53.0686,52.1866,52.3185,8764952.6443112,0
+SCHW.US,D,20180319,000000,52.2698,52.5532,51.3046,52.2788,7208798.7494415,0
+SCHW.US,D,20180320,000000,52.3085,52.8536,52.1122,52.5622,5842365.3796462,0
+SCHW.US,D,20180321,000000,52.5532,53.237,52.2233,52.4413,5616638.4977799,0
+SCHW.US,D,20180322,000000,51.7347,51.917,49.919,50.149,8257975.7949143,0
+SCHW.US,D,20180323,000000,50.2431,50.3551,48.0657,48.1946,7731618.4361883,0
+SCHW.US,D,20180326,000000,49.154,49.8764,48.4344,49.7367,6435784.1238323,0
+SCHW.US,D,20180327,000000,49.8675,50.2341,47.9132,48.3928,8249319.2952248,0
+SCHW.US,D,20180328,000000,48.5138,48.6644,46.9727,47.8012,7961926.3308288,0
+SCHW.US,D,20180329,000000,48.0281,49.1995,47.5386,49.0409,8759366.6340208,0
+SCHW.US,D,20180402,000000,48.8339,48.9637,46.71,47.3393,8898122.887465,0
+SCHW.US,D,20180403,000000,47.7813,48.1946,47.2572,48.038,8357226.3628658,0
+SCHW.US,D,20180404,000000,47.0123,48.7615,46.8894,48.6,7787439.1867793,0
+SCHW.US,D,20180405,000000,49.0796,49.5286,48.5237,49.1638,6672547.8157703,0
+SCHW.US,D,20180406,000000,48.3473,48.5138,46.7487,47.0609,8701140.3472064,0
+SCHW.US,D,20180409,000000,47.378,48.3561,47.0123,47.1531,5940214.3998568,0
+SCHW.US,D,20180410,000000,47.9509,48.4305,47.4959,48.374,7303165.5945235,0
+SCHW.US,D,20180411,000000,47.7129,48.262,47.4909,47.82,5780086.8136906,0
+SCHW.US,D,20180412,000000,48.2431,48.9825,48.0083,48.5802,4740264.5191936,0
+SCHW.US,D,20180413,000000,49.3423,49.3948,47.5484,47.932,6861427.8158136,0
+SCHW.US,D,20180416,000000,48.8428,49.9497,48.6446,49.8477,9549189.7421836,0
+SCHW.US,D,20180417,000000,50.2688,50.6574,49.8298,50.3452,7602076.6780425,0
+SCHW.US,D,20180418,000000,50.4404,50.5058,48.935,49.0012,8426952.6061973,0
+SCHW.US,D,20180419,000000,48.9448,50.4215,48.9448,50.4116,9410533.383071,0
+SCHW.US,D,20180420,000000,50.3749,52.2143,50.149,51.6425,10811724.935032,0
+SCHW.US,D,20180423,000000,51.8773,52.4333,51.4879,51.9983,9720068.5818982,0
+SCHW.US,D,20180424,000000,52.3749,52.8446,50.703,51.1717,10575556.572949,0
+SCHW.US,D,20180425,000000,50.8159,51.5533,50.1202,51.2767,8389745.4993609,0
+SCHW.US,D,20180426,000000,51.473,52.3848,50.9557,52.2598,7701819.6544153,0
+SCHW.US,D,20180427,000000,52.1212,52.686,51.9983,52.58,5688387.8535812,0
+SCHW.US,D,20180430,000000,52.7772,52.9824,52.2788,52.2886,5839304.9805836,0
+SCHW.US,D,20180501,000000,52.1399,52.2233,51.587,52.2233,5483963.6901485,0
+SCHW.US,D,20180502,000000,51.9705,52.796,51.6048,52.2598,5673199.8790706,0
+SCHW.US,D,20180503,000000,51.7812,51.9071,50.7665,51.6514,6250468.0306434,0
+SCHW.US,D,20180504,000000,51.2946,53.021,50.9755,52.6762,5325775.466659,0
+SCHW.US,D,20180507,000000,52.9209,53.7187,52.694,53.4997,6685180.9170772,0
+SCHW.US,D,20180508,000000,53.4273,54.1012,53.3341,53.8098,7495640.7814644,0
+SCHW.US,D,20180509,000000,54.2242,55.239,53.9626,55.1558,6515899.3776317,0
+SCHW.US,D,20180510,000000,55.0012,55.7186,54.6374,55.5026,6394421.8164224,0
+SCHW.US,D,20180511,000000,55.7009,56.3867,55.4085,55.9337,6859532.8506175,0
+SCHW.US,D,20180514,000000,56.0566,56.2082,54.9655,55.4362,6505946.269701,0
+SCHW.US,D,20180515,000000,55.2569,55.6443,54.9843,55.3331,6845146.0488256,0
+SCHW.US,D,20180516,000000,55.2944,55.7553,55.1915,55.3895,7873515.811387,0
+SCHW.US,D,20180517,000000,55.5026,56.236,55.239,55.8039,6408290.9839514,0
+SCHW.US,D,20180518,000000,55.7742,55.9536,55.3895,55.6345,3520763.6025142,0
+SCHW.US,D,20180521,000000,56.01,56.6502,55.8237,55.9159,7309730.367455,0
+SCHW.US,D,20180522,000000,56.1339,56.4838,55.9486,56.0566,7218367.4155512,0
+SCHW.US,D,20180523,000000,55.6345,55.8336,54.8099,55.4362,5343201.4778069,0
+SCHW.US,D,20180524,000000,55.1081,55.1735,53.9962,54.6929,7738227.6066005,0
+SCHW.US,D,20180525,000000,54.4233,54.571,53.4343,53.9031,6776806.2177301,0
+SCHW.US,D,20180529,000000,53.1429,53.3917,51.5612,51.8715,8756189.1870548,0
+SCHW.US,D,20180530,000000,52.8209,53.0458,52.1072,52.691,8119237.7040759,0
+SCHW.US,D,20180531,000000,52.5394,52.9269,52.1399,52.3233,10113865.153795,0
+SCHW.US,D,20180601,000000,53.1796,53.6405,52.9983,53.3678,7116420.7096851,0
+SCHW.US,D,20180604,000000,53.7069,53.8655,53.3014,53.4868,4877669.6765794,0
+SCHW.US,D,20180605,000000,53.1707,53.5731,52.802,52.9626,4639969.6014136,0
+SCHW.US,D,20180606,000000,53.2717,54.5126,53.2717,54.5126,5101725.5987203,0
+SCHW.US,D,20180607,000000,54.6652,54.797,53.4145,53.9417,4094613.1480783,0
+SCHW.US,D,20180608,000000,53.8942,54.349,53.583,54.3064,3022791.3694163,0
+SCHW.US,D,20180611,000000,54.4233,54.6007,53.8655,54.0051,2904116.9036886,0
+SCHW.US,D,20180612,000000,54.2767,54.3312,53.6028,53.9129,3715697.8044618,0
+SCHW.US,D,20180613,000000,53.9962,54.7673,53.6405,53.9606,4628282.9736712,0
+SCHW.US,D,20180614,000000,54.1786,54.4036,52.691,53.253,6430941.7713426,0
+SCHW.US,D,20180615,000000,52.9983,53.244,52.0875,52.7643,8894625.5768315,0
+SCHW.US,D,20180618,000000,52.1627,52.3996,51.7564,52.1916,5370030.6735457,0
+SCHW.US,D,20180619,000000,51.476,52.2143,51.2797,51.9924,5189579.1315868,0
+SCHW.US,D,20180620,000000,52.1816,52.8209,52.1072,52.2451,3979832.5432088,0
+SCHW.US,D,20180621,000000,52.032,52.2838,51.3432,52.032,4582724.0953077,0
+SCHW.US,D,20180622,000000,52.4819,52.5295,51.5988,51.6455,8072068.408006,0
+SCHW.US,D,20180625,000000,51.2699,51.2976,49.6049,50.2431,6583720.5654306,0
+SCHW.US,D,20180626,000000,50.2698,50.5028,49.8675,49.923,5337903.042107,0
+SCHW.US,D,20180627,000000,50.0657,50.4978,48.8239,48.8239,7195373.5567188,0
+SCHW.US,D,20180628,000000,48.8239,48.9628,48.0787,48.6426,7647674.9087182,0
+SCHW.US,D,20180629,000000,49.1341,49.377,48.0251,48.0707,7257920.5256255,0
+SCHW.US,D,20180702,000000,47.5643,48.2838,47.3354,48.26,6882800.1575693,0
+SCHW.US,D,20180703,000000,48.4464,48.6337,47.2145,47.2621,2647029.2559581,0
+SCHW.US,D,20180705,000000,47.5743,47.5743,46.49,46.5474,9551848.5458532,0
+SCHW.US,D,20180706,000000,46.5574,48.035,46.4256,47.6485,7178959.6063226,0
+SCHW.US,D,20180709,000000,47.8834,48.934,47.826,48.8239,6533574.6200912,0
+SCHW.US,D,20180710,000000,48.8239,48.8973,48.0053,48.0787,5691726.7459314,0
+SCHW.US,D,20180711,000000,47.7021,47.9924,47.2621,47.4772,6808164.965527,0
+SCHW.US,D,20180712,000000,47.7685,47.9676,47.3542,47.7397,6112410.0284856,0
+SCHW.US,D,20180713,000000,47.7099,47.7685,46.942,47.6198,5278903.8355162,0
+SCHW.US,D,20180716,000000,47.7783,48.3413,47.6585,48.035,6602671.2264247,0
+SCHW.US,D,20180717,000000,49.4146,50.5919,49.377,49.7456,9183062.8910561,0
+SCHW.US,D,20180718,000000,49.9894,51.0429,49.9696,51.0052,8042042.5936618,0
+SCHW.US,D,20180719,000000,50.7118,50.8656,49.595,49.7456,6584815.3669417,0
+SCHW.US,D,20180720,000000,49.4443,49.5186,48.8517,49.0589,8543259.8789803,0
+SCHW.US,D,20180723,000000,49.0589,49.601,48.9151,49.4919,4203758.3000086,0
+SCHW.US,D,20180724,000000,49.813,50.4314,49.3026,49.7268,5613269.3344201,0
+SCHW.US,D,20180725,000000,49.699,49.9597,49.3512,49.8031,5785828.2151631,0
+SCHW.US,D,20180726,000000,49.932,50.0806,49.4245,49.5286,5146218.9375484,0
+SCHW.US,D,20180727,000000,49.6227,49.8675,49.0489,49.4344,3573958.8475461,0
+SCHW.US,D,20180730,000000,49.5762,49.6227,48.2105,48.2788,5202743.9936276,0
+SCHW.US,D,20180731,000000,48.6337,48.6724,47.8537,48.035,5871387.2055081,0
+SCHW.US,D,20180801,000000,48.4384,49.4919,46.724,47.8636,16213849.941906,0
+SCHW.US,D,20180802,000000,47.2245,47.4969,46.7913,47.1581,8010817.0383068,0
+SCHW.US,D,20180803,000000,47.4028,47.6763,46.9975,47.3106,4485398.763562,0
+SCHW.US,D,20180806,000000,47.2719,47.4772,46.9508,47.4117,5379104.9131665,0
+SCHW.US,D,20180807,000000,47.6942,48.7972,47.5544,47.7783,4888375.5236135,0
+SCHW.US,D,20180808,000000,47.7783,47.7783,47.4305,47.5059,4974543.9702834,0
+SCHW.US,D,20180809,000000,47.5446,48.0647,47.4395,47.8457,4234413.751351,0
+SCHW.US,D,20180810,000000,47.3284,47.827,46.9588,47.7309,4603449.6464935,0
+SCHW.US,D,20180813,000000,47.7993,48.0717,47.2185,47.2611,5087386.2215099,0
+SCHW.US,D,20180814,000000,47.3938,47.818,47.3641,47.6585,3695205.3400494,0
+SCHW.US,D,20180815,000000,47.1571,47.6862,46.9865,47.384,4267125.6132734,0
+SCHW.US,D,20180816,000000,47.5831,48.49,47.4672,48.2224,3712235.8100061,0
+SCHW.US,D,20180817,000000,48.0994,48.1074,47.4572,48.0063,3845755.178803,0
+SCHW.US,D,20180820,000000,48.0994,48.601,48.046,48.4949,2893205.2137898,0
+SCHW.US,D,20180821,000000,46.9588,47.8844,46.5157,47.3186,17304306.554029,0
+SCHW.US,D,20180822,000000,47.1282,48.5712,47.0648,48.036,4813106.6584386,0
+SCHW.US,D,20180823,000000,48.0549,48.0906,47.0777,47.3186,5152503.199125,0
+SCHW.US,D,20180824,000000,47.601,48.0163,47.5446,47.6763,3979576.2486615,0
+SCHW.US,D,20180827,000000,47.9399,48.8457,47.9399,48.4484,5883742.8225611,0
+SCHW.US,D,20180828,000000,48.6455,48.8556,48.271,48.3284,4895237.961472,0
+SCHW.US,D,20180829,000000,48.4315,48.7813,48.2323,48.4117,5982993.3905124,0
+SCHW.US,D,20180830,000000,48.2422,48.373,47.6387,47.6862,4531991.9014172,0
+SCHW.US,D,20180831,000000,47.5157,47.9974,47.3523,47.9032,5306963.0432751,0
+SCHW.US,D,20180904,000000,47.8934,48.6455,47.7309,48.4017,4106347.2004025,0
+SCHW.US,D,20180905,000000,48.2224,48.4949,47.597,47.6485,4235983.8077115,0
+SCHW.US,D,20180906,000000,47.6287,47.8844,46.3542,46.6951,8027063.4891169,0
+SCHW.US,D,20180907,000000,46.9023,47.5157,46.4583,47.3096,8482024.6538195,0
+SCHW.US,D,20180910,000000,47.6287,48.0063,47.5157,47.7407,6031171.720233,0
+SCHW.US,D,20180911,000000,47.6485,48.3334,47.6287,48.0807,6065421.3494392,0
+SCHW.US,D,20180912,000000,48.0994,48.2124,47.7031,47.827,5906927.3887534,0
+SCHW.US,D,20180913,000000,47.93,48.0717,47.4969,47.5544,6224637.7782188,0
+SCHW.US,D,20180914,000000,47.7109,48.6317,47.7109,48.2521,4801200.0613601,0
+SCHW.US,D,20180917,000000,48.374,48.5613,47.2709,47.4572,6272626.4096131,0
+SCHW.US,D,20180918,000000,47.4475,47.9349,47.3641,47.7407,4383345.1001288,0
+SCHW.US,D,20180919,000000,47.9399,49.1291,47.93,49.034,7959271.5632938,0
+SCHW.US,D,20180920,000000,49.3561,49.704,48.9378,49.1113,5291364.3920689,0
+SCHW.US,D,20180921,000000,49.3908,49.4097,48.8269,48.8913,10757347.102562,0
+SCHW.US,D,20180924,000000,48.8457,48.8824,48.3641,48.6277,3613575.5267403,0
+SCHW.US,D,20180925,000000,48.7139,48.8012,48.2571,48.6851,3183246.891519,0
+SCHW.US,D,20180926,000000,48.7912,48.9101,47.7793,47.8369,5005482.9600815,0
+SCHW.US,D,20180927,000000,47.9399,48.0163,47.5544,47.6485,4969637.03964,0
+SCHW.US,D,20180928,000000,47.4028,47.4305,46.271,46.3542,9448175.3834107,0
+SCHW.US,D,20181001,000000,46.5446,46.9221,46.4226,46.7318,8670229.6103505,0
+SCHW.US,D,20181002,000000,46.7041,47.0817,46.1946,47.0162,5696631.6585075,0
+SCHW.US,D,20181003,000000,47.5059,48.2026,47.384,47.9112,6886281.3236643,0
+SCHW.US,D,20181004,000000,48.1074,49.4869,47.9112,48.7427,9238785.7653831,0
+SCHW.US,D,20181005,000000,48.9378,49.1867,48.2124,48.5534,6175795.504356,0
+SCHW.US,D,20181008,000000,48.3383,48.8824,48.1361,48.7328,5279085.4615733,0
+SCHW.US,D,20181009,000000,48.4582,49.373,48.4117,49.2025,5526007.0952729,0
+SCHW.US,D,20181010,000000,49.1203,49.2025,46.7517,46.7715,10869508.256074,0
+SCHW.US,D,20181011,000000,46.5634,47.2135,44.9331,45.3939,12018028.700594,0
+SCHW.US,D,20181012,000000,46.5991,46.6585,45.0718,46.2224,10348876.154282,0
+SCHW.US,D,20181015,000000,46.2136,46.6188,44.9241,44.9331,8199960.396133,0
+SCHW.US,D,20181016,000000,45.3265,45.6665,44.4603,45.4871,13198971.414379,0
+SCHW.US,D,20181017,000000,45.2888,45.6466,44.3562,45.3067,9737485.5117431,0
+SCHW.US,D,20181018,000000,45.2621,45.3761,43.7924,44.0441,9056802.5103424,0
+SCHW.US,D,20181019,000000,43.8766,44.7894,43.62,44.1669,9891718.3233219,0
+SCHW.US,D,20181022,000000,44.2711,44.3375,42.9847,43.0075,8147826.6545016,0
+SCHW.US,D,20181023,000000,41.8757,42.4416,41.2722,42.0065,14775054.732884,0
+SCHW.US,D,20181024,000000,41.9778,42.0303,40.0363,40.1494,12128817.568341,0
+SCHW.US,D,20181025,000000,40.6231,40.9342,39.9054,40.7241,13010337.618546,0
+SCHW.US,D,20181026,000000,40.2048,41.0065,39.623,40.7321,14272052.467037,0
+SCHW.US,D,20181029,000000,41.4217,42.1492,40.7241,41.2157,14187408.670213,0
+SCHW.US,D,20181030,000000,41.847,43.0749,41.6784,42.9797,11992623.251336,0
+SCHW.US,D,20181031,000000,43.5357,44.3782,43.4991,43.611,12357259.759762,0
+SCHW.US,D,20181101,000000,43.7052,44.0392,43.3464,43.7538,7592989.3209841,0
+SCHW.US,D,20181102,000000,44.1948,44.611,43.6874,43.9322,10376514.595008,0
+SCHW.US,D,20181105,000000,43.9797,44.7794,43.7795,44.5912,7470799.3820175,0
+SCHW.US,D,20181106,000000,44.4316,45.1382,44.4316,45.0451,5590441.9661401,0
+SCHW.US,D,20181107,000000,45.272,45.9509,44.837,45.8171,8181569.748815,0
+SCHW.US,D,20181108,000000,45.5634,46.5644,45.5109,45.9886,7336854.2010198,0
+SCHW.US,D,20181109,000000,45.827,45.8825,44.94,45.051,7492603.5901757,0
+SCHW.US,D,20181112,000000,44.9212,45.1937,44.0669,44.1899,6984572.3006138,0
+SCHW.US,D,20181113,000000,44.3048,45.166,44.2096,44.495,6379470.9648197,0
+SCHW.US,D,20181114,000000,44.9014,45.3652,43.6625,44.3137,8123522.0609569,0
+SCHW.US,D,20181115,000000,43.8707,44.9578,43.4831,44.7497,10858867.996228,0
+SCHW.US,D,20181116,000000,44.2393,44.6744,44.0768,44.4079,10260457.562571,0
+SCHW.US,D,20181119,000000,43.8806,44.3524,42.8856,43.4733,8354493.8997397,0
+SCHW.US,D,20181120,000000,42.7905,42.9917,41.7311,42.1106,10959286.016112,0
+SCHW.US,D,20181121,000000,42.5735,43.1503,42.2622,42.4336,5091329.5250169,0
+SCHW.US,D,20181123,000000,42.0432,42.2434,41.619,41.6854,3186050.9960342,0
+SCHW.US,D,20181126,000000,42.5833,43.2909,42.3188,42.6429,8603645.4978073,0
+SCHW.US,D,20181127,000000,42.5932,43.2621,42.4693,42.8658,7235042.7056629,0
+SCHW.US,D,20181128,000000,42.952,43.2264,42.3652,43.179,7532703.5964886,0
+SCHW.US,D,20181129,000000,42.7448,43.0946,41.7231,41.7608,11467312.260506,0
+SCHW.US,D,20181130,000000,41.6764,42.3752,41.5338,42.3652,14477455.393111,0
+SCHW.US,D,20181203,000000,43.2998,43.8459,42.9043,42.9917,10631483.272073,0
+SCHW.US,D,20181204,000000,42.7717,42.8479,40.4159,40.6745,12643638.645339,0
+SCHW.US,D,20181206,000000,39.5953,40.3822,38.8976,40.2861,15205383.368105,0
+SCHW.US,D,20181207,000000,40.19,40.9015,39.0701,39.2158,10286191.956799,0
+SCHW.US,D,20181210,000000,38.9155,39.1325,37.9006,38.8678,12213675.280299,0
+SCHW.US,D,20181211,000000,39.625,39.9304,38.8491,39.0096,9584783.4042125,0
+SCHW.US,D,20181212,000000,39.625,40.7865,39.4585,39.6053,12453736.494207,0
+SCHW.US,D,20181213,000000,39.5091,40.07,38.8927,39.1791,9513899.7992835,0
+SCHW.US,D,20181214,000000,38.5082,39.63,38.2336,38.9521,8195877.8459822,0
+SCHW.US,D,20181217,000000,38.6667,39.4585,38.2485,38.4883,7911136.6220202,0
+SCHW.US,D,20181218,000000,38.8104,39.1959,38.0166,38.2525,9748271.0724356,0
+SCHW.US,D,20181219,000000,38.1969,38.9075,37.2594,37.5616,13555805.065583,0
+SCHW.US,D,20181220,000000,37.2396,37.9056,37.0998,37.4675,14718560.956847,0
+SCHW.US,D,20181221,000000,37.1197,37.9492,36.8044,37.0137,18670753.041262,0
+SCHW.US,D,20181224,000000,36.7015,37.0998,36.1732,36.1732,7037407.3206324,0
+SCHW.US,D,20181226,000000,36.1732,38.3564,35.7758,38.3564,9930592.3537492,0
+SCHW.US,D,20181227,000000,37.6667,38.8292,37.3506,38.8292,8895679.007963,0
+SCHW.US,D,20181228,000000,39.1622,39.4179,38.5467,38.8292,7111789.2452283,0
+SCHW.US,D,20181231,000000,39.1136,39.5002,38.6855,39.2732,4807578.1630663,0
+SCHW.US,D,20190102,000000,38.4883,39.5756,38.3764,39.3218,6170753.3632035,0
+SCHW.US,D,20190103,000000,39.1038,39.4338,38.294,38.5082,10823974.603552,0
+SCHW.US,D,20190104,000000,39.2732,40.3138,39.2544,40.1344,7464158.9315621,0
+SCHW.US,D,20190107,000000,39.9264,40.7291,39.7172,40.4208,9034450.3969118,0
+SCHW.US,D,20190108,000000,41.0125,41.2592,40.3386,40.9303,8231853.9317647,0
+SCHW.US,D,20190109,000000,41.185,41.5338,40.9699,41.4486,5462904.1488245,0
+SCHW.US,D,20190110,000000,41.1096,41.5437,40.9203,41.3376,5504525.7778828,0
+SCHW.US,D,20190111,000000,40.958,41.6696,40.8352,41.4387,4459723.9023195,0
+SCHW.US,D,20190114,000000,41.0899,41.7141,40.9491,41.4197,6149621.1714565,0
+SCHW.US,D,20190115,000000,41.185,41.8847,40.9927,41.846,6854153.6922255,0
+SCHW.US,D,20190116,000000,43.171,44.6179,42.5457,44.163,13323492.221079,0
+SCHW.US,D,20190117,000000,43.8508,44.6823,43.5298,44.3712,8230296.9928416,0
+SCHW.US,D,20190118,000000,44.6556,45.5812,44.3801,45.3751,8411714.1800043,0
+SCHW.US,D,20190122,000000,45.06,45.3741,44.6179,44.8915,9555674.8014567,0
+SCHW.US,D,20190123,000000,45.3552,45.3552,44.2691,44.7497,7394770.7145035,0
+SCHW.US,D,20190124,000000,44.6456,45.2502,44.5783,44.8043,4565704.7247213,0
+SCHW.US,D,20190125,000000,45.5356,45.6119,44.9677,45.3652,8234202.9621035,0
+SCHW.US,D,20190128,000000,44.8826,45.2701,44.6913,44.94,8303618.4230707,0
+SCHW.US,D,20190129,000000,44.8627,45.2125,44.513,45.1274,5608238.2926377,0
+SCHW.US,D,20190130,000000,45.2125,45.2125,44.2196,44.3236,8327349.8855017,0
+SCHW.US,D,20190131,000000,44.1819,44.3939,43.9103,44.2294,8800237.5420429,0
+SCHW.US,D,20190201,000000,44.3335,44.94,44.2294,44.4763,6686518.895698,0
+SCHW.US,D,20190204,000000,44.4466,44.6556,44.2641,44.6368,5686579.665279,0
+SCHW.US,D,20190205,000000,44.6368,44.9212,43.615,44.059,12168360.588079,0
+SCHW.US,D,20190206,000000,43.8122,44.1532,43.3098,43.6051,6661570.5386841,0
+SCHW.US,D,20190207,000000,43.2721,43.502,42.3326,42.727,6901039.4498395,0
+SCHW.US,D,20190208,000000,42.4049,42.5545,41.4951,42.3286,6886158.2215588,0
+SCHW.US,D,20190211,000000,42.5932,42.7528,42.0828,42.3088,4712218.4288721,0
+SCHW.US,D,20190212,000000,42.7905,43.6288,42.6706,43.389,7421322.4259884,0
+SCHW.US,D,20190213,000000,43.7755,44.2373,43.5407,43.6437,6477513.7194912,0
+SCHW.US,D,20190214,000000,42.9985,43.2444,42.4663,42.9897,6408049.8249088,0
+SCHW.US,D,20190215,000000,43.4267,44.0233,43.3197,44.0045,7374938.1580988,0
+SCHW.US,D,20190219,000000,43.6635,44.8003,43.6635,44.6695,5244246.5567152,0
+SCHW.US,D,20190220,000000,43.7191,44.1562,43.3742,44.0898,9305018.7342159,0
+SCHW.US,D,20190221,000000,43.9024,44.0898,43.2721,43.398,5814999.3780053,0
+SCHW.US,D,20190222,000000,43.5764,43.8331,43.4217,43.8231,3762977.0851995,0
+SCHW.US,D,20190225,000000,44.2701,44.5734,43.6338,43.6725,5679513.4026232,0
+SCHW.US,D,20190226,000000,43.4455,44.5545,43.4367,44.1928,4148906.2217222,0
+SCHW.US,D,20190227,000000,44.2026,44.499,44.0521,44.2026,3774265.1446501,0
+SCHW.US,D,20190228,000000,44.1849,44.3177,43.6437,43.6725,6216230.5098411,0
+SCHW.US,D,20190301,000000,44.1283,44.7061,44.0798,44.4316,7384164.7618009,0
+SCHW.US,D,20190304,000000,44.6129,44.6695,42.8459,43.3296,6693961.5279057,0
+SCHW.US,D,20190305,000000,43.4267,43.6914,42.9223,43.5486,4669543.3686824,0
+SCHW.US,D,20190306,000000,43.511,43.8142,42.9273,42.96,3978416.8689968,0
+SCHW.US,D,20190307,000000,42.6775,42.726,41.2811,41.7835,8373738.189526,0
+SCHW.US,D,20190308,000000,41.412,41.4505,40.9153,41.2414,6951011.8413911,0
+SCHW.US,D,20190311,000000,41.5269,41.9361,41.3099,41.5655,6372308.843967,0
+SCHW.US,D,20190312,000000,41.7072,41.9174,41.5081,41.7548,4766362.1655356,0
+SCHW.US,D,20190313,000000,42.1155,42.3613,41.9174,42.1542,5902281.7978256,0
+SCHW.US,D,20190314,000000,42.0204,43.0571,41.7746,42.9985,9506404.6973261,0
+SCHW.US,D,20190315,000000,42.9023,43.3692,42.9023,43.1433,7673767.5098919,0
+SCHW.US,D,20190318,000000,43.3494,43.6635,43.2909,43.5684,3675835.9300903,0
+SCHW.US,D,20190319,000000,43.9292,44.3087,43.2721,43.4177,4700798.1860133,0
+SCHW.US,D,20190320,000000,43.2621,43.5862,42.2394,42.2959,8535892.9242966,0
+SCHW.US,D,20190321,000000,41.5853,42.2305,41.5556,41.5853,9313565.2492374,0
+SCHW.US,D,20190322,000000,40.9392,41.1483,39.4387,39.6766,12335410.145089,0
+SCHW.US,D,20190325,000000,39.7231,40.1047,39.3496,39.7044,8345731.4515169,0
+SCHW.US,D,20190326,000000,40.1591,40.5775,40.067,40.3901,10836003.293702,0
+SCHW.US,D,20190327,000000,40.3406,40.3654,39.4784,39.7796,6908256.0585095,0
+SCHW.US,D,20190328,000000,39.9044,40.5199,39.639,40.5199,8656810.4718296,0
+SCHW.US,D,20190329,000000,41.0135,41.0909,40.5388,40.5874,6889776.6162303,0
+SCHW.US,D,20190401,000000,41.1483,41.9907,41.0036,41.8887,5563996.2031885,0
+SCHW.US,D,20190402,000000,41.6507,42.1641,41.4604,42.1255,4369808.9137045,0
+SCHW.US,D,20190403,000000,42.6102,42.6676,42.1641,42.3613,6284789.3012387,0
+SCHW.US,D,20190404,000000,42.3613,42.6863,42.3613,42.5902,9529242.1559427,0
+SCHW.US,D,20190405,000000,42.6676,42.7043,42.1542,42.287,7089261.5599426,0
+SCHW.US,D,20190408,000000,42.0868,42.5139,41.8887,42.504,8866448.3121354,0
+SCHW.US,D,20190409,000000,42.0482,42.3564,41.841,42.1928,7109067.8814724,0
+SCHW.US,D,20190410,000000,42.2117,42.2117,41.735,42.0204,6106688.807686,0
+SCHW.US,D,20190411,000000,42.2216,42.4663,41.8133,42.0105,6883246.1504429,0
+SCHW.US,D,20190412,000000,42.7141,43.4634,42.6676,43.0471,7180583.1414667,0
+SCHW.US,D,20190415,000000,44.3742,44.3742,42.2394,42.7419,9233819.3017542,0
+SCHW.US,D,20190416,000000,42.96,43.4406,42.8648,43.3395,6496278.7182935,0
+SCHW.US,D,20190417,000000,43.5862,43.8379,42.9937,43.7577,7482106.6131073,0
+SCHW.US,D,20190418,000000,43.4733,43.6635,42.6399,43.2344,5970010.1545287,0
+SCHW.US,D,20190422,000000,43.178,43.2344,42.8836,43.1433,5187012.1499794,0
+SCHW.US,D,20190423,000000,43.0184,43.5308,42.7895,43.2444,7251743.221616,0
+SCHW.US,D,20190424,000000,43.0372,43.0372,42.1155,42.7795,5225393.7719852,0
+SCHW.US,D,20190425,000000,42.6676,43.4455,42.4941,43.0084,4440218.2728176,0
+SCHW.US,D,20190426,000000,42.9897,43.0937,42.1542,42.6199,7020914.6656116,0
+SCHW.US,D,20190429,000000,42.8272,43.7389,42.7557,43.5684,5575440.662855,0
+SCHW.US,D,20190430,000000,43.5208,43.7944,42.8172,43.4544,6983857.9047891,0
+SCHW.US,D,20190501,000000,43.6249,43.8331,42.8034,43.2444,7395009.8554786,0
+SCHW.US,D,20190502,000000,43.178,43.9767,43.1036,43.5486,4622184.3742863,0
+SCHW.US,D,20190503,000000,43.7191,44.1719,43.5764,43.8925,4304819.0743295,0
+SCHW.US,D,20190506,000000,43.0838,44.0471,42.8082,43.9113,4913311.7722236,0
+SCHW.US,D,20190507,000000,43.3494,43.7994,42.9985,43.3593,7494664.0368903,0
+SCHW.US,D,20190508,000000,43.2344,43.8043,43.2057,43.2621,3793409.5401051,0
+SCHW.US,D,20190509,000000,42.6199,43.5308,42.2305,43.4931,6625382.555835,0
+SCHW.US,D,20190510,000000,43.2721,43.8043,42.4466,43.5208,6460096.7896463,0
+SCHW.US,D,20190513,000000,42.5427,42.6775,41.404,41.5853,8248041.858623,0
+SCHW.US,D,20190514,000000,41.6507,42.6814,41.5655,42.2513,5350222.3339485,0
+SCHW.US,D,20190515,000000,41.6022,41.7082,40.7162,40.7261,10854997.343142,0
+SCHW.US,D,20190516,000000,40.9828,42.0313,40.9323,41.6794,8876676.8862527,0
+SCHW.US,D,20190517,000000,41.2217,41.8281,41.0115,41.176,9414769.3063366,0
+SCHW.US,D,20190520,000000,41.0987,41.7171,41.0492,41.4981,7403768.2675668,0
+SCHW.US,D,20190521,000000,41.7558,42.176,41.6408,41.9451,6158769.0705339,0
+SCHW.US,D,20190522,000000,41.6794,41.7756,41.3643,41.5179,5644512.0433472,0
+SCHW.US,D,20190523,000000,41.0313,41.0313,40.2305,40.5348,9814211.4215096,0
+SCHW.US,D,20190524,000000,40.7072,41.2989,40.7072,41.2117,4358567.269802,0
+SCHW.US,D,20190528,000000,41.1463,41.3138,40.7449,40.7736,5430642.3159103,0
+SCHW.US,D,20190529,000000,40.4238,40.8986,39.9669,40.7548,6789668.3696758,0
+SCHW.US,D,20190530,000000,40.9362,41.2504,40.3654,40.5448,6579939.7163415,0
+SCHW.US,D,20190531,000000,39.9332,40.1533,39.4962,39.6508,9673587.446778,0
+SCHW.US,D,20190603,000000,39.4883,40.2553,39.403,39.6697,7403278.8862463,0
+SCHW.US,D,20190604,000000,40.3654,41.8797,40.3455,41.7756,9140175.9337999,0
+SCHW.US,D,20190605,000000,41.7945,41.9728,41.2702,41.7171,6495673.2981031,0
+SCHW.US,D,20190606,000000,41.6597,42.065,41.4317,41.8598,6085365.9085791,0
+SCHW.US,D,20190607,000000,41.8232,41.9094,40.8371,40.9729,7837664.8457772,0
+SCHW.US,D,20190610,000000,41.403,41.9639,41.1563,41.2702,7403546.2801638,0
+SCHW.US,D,20190611,000000,41.6884,41.8143,40.6845,40.8322,7977062.8446232,0
+SCHW.US,D,20190612,000000,40.7162,40.8609,39.7152,40.1177,8138792.7762267,0
+SCHW.US,D,20190613,000000,40.1909,40.6558,40.1909,40.3654,7616962.9514914,0
+SCHW.US,D,20190614,000000,40.3367,40.4585,38.7044,39.077,14706449.525939,0
+SCHW.US,D,20190617,000000,39.0968,39.5012,38.5794,38.6945,9803557.0351918,0
+SCHW.US,D,20190618,000000,38.2663,39.4883,38.1741,38.9828,10698209.658361,0
+SCHW.US,D,20190619,000000,39.0968,39.3169,37.8827,38.0106,13251920.455201,0
+SCHW.US,D,20190620,000000,38.2862,38.4209,37.5052,38.1454,13116724.072475,0
+SCHW.US,D,20190621,000000,38.3931,38.8688,38.2306,38.7142,12006930.33947,0
+SCHW.US,D,20190624,000000,38.296,38.4398,37.2871,37.307,10395218.042759,0
+SCHW.US,D,20190625,000000,37.1712,37.6638,36.525,37.3832,14909923.179672,0
+SCHW.US,D,20190626,000000,37.5141,38.1057,37.4576,37.8026,8855000.8253681,0
+SCHW.US,D,20190627,000000,37.8412,38.8204,37.8412,38.305,10628871.892984,0
+SCHW.US,D,20190628,000000,38.744,39.2682,38.2306,38.296,16282727.587938,0
+SCHW.US,D,20190701,000000,38.9541,39.2385,38.521,38.8401,22598118.861735,0
+SCHW.US,D,20190702,000000,38.5557,38.8204,38.2396,38.296,6744661.4327194,0
+SCHW.US,D,20190703,000000,38.5062,38.6765,38.2573,38.5457,3168803.5838427,0
+SCHW.US,D,20190705,000000,38.8986,39.5239,38.8064,38.9342,6844766.652173,0
+SCHW.US,D,20190708,000000,38.4765,38.9085,38.0294,38.1057,7565831.1802751,0
+SCHW.US,D,20190709,000000,37.8778,38.4121,37.743,38.3734,7491781.2277503,0
+SCHW.US,D,20190710,000000,38.0106,38.516,37.4477,37.7926,8985709.0264142,0
+SCHW.US,D,20190711,000000,37.9719,38.6311,37.7926,38.5557,6890845.1828663,0
+SCHW.US,D,20190712,000000,38.3534,38.4665,38.0206,38.2396,10477251.469527,0
+SCHW.US,D,20190715,000000,38.305,40.1454,37.9918,38.4021,9082938.4999631,0
+SCHW.US,D,20190716,000000,39.0691,40.1533,38.9729,39.6697,16954099.226809,0
+SCHW.US,D,20190717,000000,39.5062,39.6508,38.8838,39.2682,8053166.1806272,0
+SCHW.US,D,20190718,000000,39.3653,40.1087,39.2098,39.5239,11498498.463549,0
+SCHW.US,D,20190719,000000,39.7826,41.0115,39.6697,40.7072,12739039.749912,0
+SCHW.US,D,20190722,000000,40.7449,41.403,40.5536,41.1265,9207990.0583633,0
+SCHW.US,D,20190723,000000,41.2217,41.6884,41.184,41.4784,10785040.031106,0
+SCHW.US,D,20190724,000000,41.4397,42.1948,41.411,42.1948,11908340.68856,0
+SCHW.US,D,20190725,000000,42.3544,42.4505,41.6934,41.9927,8995743.8660705,0
+SCHW.US,D,20190726,000000,42.0025,42.1562,41.6507,41.9728,12866725.895175,0
+SCHW.US,D,20190729,000000,41.8321,42.0125,41.4594,41.6507,8224950.1235265,0
+SCHW.US,D,20190730,000000,41.2702,41.3485,40.7836,40.9927,6531126.7044545,0
+SCHW.US,D,20190731,000000,41.1363,41.4397,40.7786,41.184,9464263.4159377,0
+SCHW.US,D,20190801,000000,40.9075,40.9877,39.183,39.3456,22278433.793415,0
+SCHW.US,D,20190802,000000,38.8302,39.5923,38.4308,38.8302,9247557.2949088,0
+SCHW.US,D,20190805,000000,37.9432,38.0206,36.6381,37.0097,14564380.615019,0
+SCHW.US,D,20190806,000000,37.5052,37.7044,36.9066,37.5528,10420915.102741,0
+SCHW.US,D,20190807,000000,36.5717,36.6182,35.3506,35.8095,22974435.9437,0
+SCHW.US,D,20190808,000000,36.078,36.1842,35.5717,35.8482,15097966.690819,0
+SCHW.US,D,20190809,000000,35.5995,35.7431,34.9275,35.2911,14257507.246961,0
+SCHW.US,D,20190812,000000,34.7957,34.9671,34.4696,34.8521,8286932.0335888,0
+SCHW.US,D,20190813,000000,34.7759,36.3932,34.7303,36.0682,11970381.122573,0
+SCHW.US,D,20190814,000000,34.9573,35.5419,34.543,35.0247,14481743.786127,0
+SCHW.US,D,20190815,000000,35.2754,35.4557,34.5608,34.9949,7926203.5124927,0
+SCHW.US,D,20190816,000000,35.2754,35.9245,35.207,35.5518,6593844.2000483,0
+SCHW.US,D,20190819,000000,36.2287,36.4606,35.8561,36.088,5601285.0417506,0
+SCHW.US,D,20190820,000000,35.7996,35.9829,35.426,35.7233,7094024.1987739,0
+SCHW.US,D,20190821,000000,36.2486,36.2773,35.753,36.0028,5171617.3235705,0
+SCHW.US,D,20190822,000000,36.3655,36.528,36.0067,36.2486,7210077.1950769,0
+SCHW.US,D,20190823,000000,35.9433,36.4031,34.7957,35.0147,9127134.1738644,0
+SCHW.US,D,20190826,000000,35.417,35.5618,34.9573,35.1009,6185059.4423032,0
+SCHW.US,D,20190827,000000,35.2654,35.5082,34.5657,34.5727,9487693.1773073,0
+SCHW.US,D,20190828,000000,34.3359,35.2417,34.3189,35.1593,10545515.623099,0
+SCHW.US,D,20190829,000000,35.5033,36.3269,35.4746,36.1455,8000497.651161,0
+SCHW.US,D,20190830,000000,36.5468,36.7747,36.2872,36.6321,7205147.0566596,0
+SCHW.US,D,20190903,000000,36.3843,36.4804,35.7035,36.3367,8096101.5714987,0
+SCHW.US,D,20190904,000000,36.8818,37.0741,36.6896,37.0157,7212595.7430691,0
+SCHW.US,D,20190905,000000,37.8016,38.6438,37.638,37.9244,9814916.7360316,0
+SCHW.US,D,20190906,000000,37.8947,38.3852,37.7519,38.1939,7362924.6034533,0
+SCHW.US,D,20190909,000000,38.5587,39.5516,38.5587,39.3426,8318437.0912651,0
+SCHW.US,D,20190910,000000,39.6003,40.1543,39.4992,40.1543,9090627.3363816,0
+SCHW.US,D,20190911,000000,40.2018,40.9501,39.7341,40.9313,7103578.7384125,0
+SCHW.US,D,20190912,000000,40.3574,41.3148,39.8977,41.2266,9223990.3049626,0
+SCHW.US,D,20190913,000000,41.734,42.1175,41.63,41.7538,7080514.2472245,0
+SCHW.US,D,20190916,000000,41.2365,41.8687,41.1513,41.734,6879294.7746667,0
+SCHW.US,D,20190917,000000,41.2851,41.3713,40.8212,41.2662,6533518.1142068,0
+SCHW.US,D,20190918,000000,40.846,41.5051,40.4258,41.3803,6968598.2888894,0
+SCHW.US,D,20190919,000000,41.2949,41.4754,40.9114,41.0839,5540926.6668323,0
+SCHW.US,D,20190920,000000,41.1513,41.5437,40.9213,40.9501,11504744.381846,0
+SCHW.US,D,20190923,000000,40.4407,40.9828,40.1454,40.7578,4697072.8337748,0
+SCHW.US,D,20190924,000000,40.9501,41.1136,39.7916,40.0016,5998929.0589581,0
+SCHW.US,D,20190925,000000,40.0313,40.5279,39.8977,40.0116,7695205.438835,0
+SCHW.US,D,20190926,000000,39.9064,40.0116,38.9035,39.1424,8818501.0511208,0
+SCHW.US,D,20190927,000000,39.514,39.8303,39.3912,39.639,6552643.3380224,0
+SCHW.US,D,20190930,000000,39.9531,40.1364,39.5319,40.0413,5206640.8815867,0
+SCHW.US,D,20191001,000000,38.0969,38.1711,35.3388,36.1455,37385749.181007,0
+SCHW.US,D,20191002,000000,35.6192,35.7619,34.8521,34.9473,21921296.423082,0
+SCHW.US,D,20191003,000000,34.5925,34.872,33.426,33.5985,25706202.836612,0
+SCHW.US,D,20191004,000000,33.5985,34.2595,33.5767,34.1446,15131841.968541,0
+SCHW.US,D,20191007,000000,34.3359,34.5975,33.9236,33.9324,10869792.803563,0
+SCHW.US,D,20191008,000000,33.5014,33.8987,33.1,33.7244,13796153.854082,0
+SCHW.US,D,20191009,000000,34.0772,34.5182,33.9721,34.1446,14938810.804057,0
+SCHW.US,D,20191010,000000,34.652,35.0147,34.4498,34.5925,13659391.451132,0
+SCHW.US,D,20191011,000000,35.4072,36.0969,35.2467,35.6836,11861890.833484,0
+SCHW.US,D,20191014,000000,35.5905,36.2109,35.4458,36.1059,10001955.249662,0
+SCHW.US,D,20191015,000000,37.2941,38.5091,36.6321,38.0403,13433132.808531,0
+SCHW.US,D,20191016,000000,37.0245,37.8778,37.0157,37.3515,13718186.832926,0
+SCHW.US,D,20191017,000000,37.8679,38.0256,37.5211,37.7619,7404380.7509928,0
+SCHW.US,D,20191018,000000,37.742,38.3357,37.742,38.2316,7921701.2043432,0
+SCHW.US,D,20191021,000000,38.7955,39.2544,38.5091,39.1513,8038257.7084379,0
+SCHW.US,D,20191022,000000,39.1424,39.6627,38.8986,39.1702,7592665.4211822,0
+SCHW.US,D,20191023,000000,39.0255,39.7579,38.9125,39.6003,6270529.6376868,0
+SCHW.US,D,20191024,000000,39.6488,39.7044,38.8441,39.2346,6649204.8312946,0
+SCHW.US,D,20191025,000000,39.0066,39.4942,38.8738,39.2246,4103911.3931697,0
+SCHW.US,D,20191028,000000,39.4189,39.9818,39.294,39.7044,5781887.9387571,0
+SCHW.US,D,20191029,000000,39.4189,39.8163,39.1176,39.2058,5963432.2641597,0
+SCHW.US,D,20191030,000000,39.0066,39.8797,38.7182,39.5319,5520919.547606,0
+SCHW.US,D,20191031,000000,39.294,39.5319,38.298,38.9679,7437965.4270232,0
+SCHW.US,D,20191101,000000,39.4467,40.2217,39.4278,39.9918,6874768.2497095,0
+SCHW.US,D,20191104,000000,40.4505,41.4604,40.298,41.3703,8823951.850902,0
+SCHW.US,D,20191105,000000,41.4,41.8271,40.846,41.5626,9387797.836853,0
+SCHW.US,D,20191106,000000,41.4277,41.6964,41.1314,41.2365,5106825.2547908,0
+SCHW.US,D,20191107,000000,41.8331,42.1414,41.6022,41.8043,6071755.0536647,0
+SCHW.US,D,20191108,000000,41.7756,42.069,41.6507,41.843,4447575.1371649,0
+SCHW.US,D,20191111,000000,41.4287,41.843,41.3813,41.5447,3595328.1622009,0
+SCHW.US,D,20191112,000000,41.6507,42.1889,41.4377,41.7845,4044804.2199782,0
+SCHW.US,D,20191113,000000,41.3346,41.3346,40.7509,41.1413,4767339.9191432,0
+SCHW.US,D,20191114,000000,41.0343,41.7171,40.7855,41.6884,5575355.9040283,0
+SCHW.US,D,20191115,000000,42.0729,42.7082,41.9302,42.6219,7350963.5185578,0
+SCHW.US,D,20191118,000000,42.5437,42.6219,41.8569,42.4575,7266379.2547195,0
+SCHW.US,D,20191119,000000,42.6993,43.0293,42.4852,42.6706,6340755.3526756,0
+SCHW.US,D,20191120,000000,42.3505,43.0639,41.9302,43.0055,6439371.2384606,0
+SCHW.US,D,20191121,000000,48.0697,48.9815,45.6476,46.158,44572122.157562,0
+SCHW.US,D,20191122,000000,45.8211,46.7011,45.5624,46.3206,17539270.129935,0
+SCHW.US,D,20191125,000000,45.8399,47.5613,45.5436,47.3879,38961485.391937,0
+SCHW.US,D,20191126,000000,47.3017,47.8487,46.7635,47.3206,24008517.845759,0
+SCHW.US,D,20191127,000000,47.6575,48.0965,47.2719,47.8973,12284522.560016,0
+SCHW.US,D,20191129,000000,47.6188,48.0697,47.4167,47.5713,5065160.2372857,0
+SCHW.US,D,20191202,000000,48.0123,48.3681,47.6377,47.6377,11839220.874452,0
+SCHW.US,D,20191203,000000,47.1084,47.1858,46.4366,46.7635,11652806.952651,0
+SCHW.US,D,20191204,000000,46.7437,47.4632,46.7437,47.1184,7074859.6226459,0
+SCHW.US,D,20191205,000000,47.3483,47.378,46.608,46.8398,10163174.610238,0
+SCHW.US,D,20191206,000000,47.4929,48.0222,47.0123,47.042,15220483.556689,0
+SCHW.US,D,20191209,000000,46.9925,47.1381,46.7338,47.042,7475117.0370089,0
+SCHW.US,D,20191210,000000,46.9072,47.3206,46.7734,47.2719,8655296.9213537,0
+SCHW.US,D,20191211,000000,47.0222,47.6763,47.0024,47.6664,11481215.735179,0
+SCHW.US,D,20191212,000000,47.8973,49.6317,47.7219,49.0796,17603042.065693,0
+SCHW.US,D,20191213,000000,49.157,49.3581,47.8686,48.0023,15834416.964028,0
+SCHW.US,D,20191216,000000,48.5305,48.5494,47.7416,47.7813,11484558.663664,0
+SCHW.US,D,20191217,000000,47.6278,47.7666,47.5129,47.5613,9614232.0513086,0
+SCHW.US,D,20191218,000000,47.7119,47.7119,46.6575,46.7635,20626314.744161,0
+SCHW.US,D,20191219,000000,46.7635,46.9687,46.0897,46.3206,10008383.803051,0
+SCHW.US,D,20191220,000000,46.4088,46.5128,46.0331,46.2433,15949129.963642,0
+SCHW.US,D,20191223,000000,46.5416,46.9449,46.158,46.8111,7213011.4649333,0
+SCHW.US,D,20191224,000000,46.9072,46.9072,46.4553,46.8111,1892841.1802039,0
+SCHW.US,D,20191226,000000,46.8587,47.0123,46.6178,46.6773,3546890.5108321,0
+SCHW.US,D,20191227,000000,46.6575,46.8012,46.384,46.4553,3885058.048532,0
+SCHW.US,D,20191230,000000,46.608,46.7338,45.8785,45.9559,5329181.9642638,0
+SCHW.US,D,20191231,000000,45.9659,46.0698,45.5386,45.7052,9200063.0900033,0
+SCHW.US,D,20200102,000000,45.8974,46.494,45.6952,46.3493,5874822.9650887,0
+SCHW.US,D,20200103,000000,45.5901,45.7448,45.0708,45.1778,6970693.0427483,0
+SCHW.US,D,20200106,000000,44.831,45.5436,44.7735,45.494,7080338.6753694,0
+SCHW.US,D,20200107,000000,45.494,46.1392,45.4554,45.7646,10394020.319815,0
+SCHW.US,D,20200108,000000,45.6179,46.1292,45.5386,46.041,11328689.199504,0
+SCHW.US,D,20200109,000000,46.608,46.6476,46.0243,46.2333,10145359.112102,0
+SCHW.US,D,20200110,000000,46.2532,46.282,45.7646,45.9369,7755306.5101724,0
+SCHW.US,D,20200113,000000,46.2918,46.3691,45.9122,46.1491,9267281.8847128,0
+SCHW.US,D,20200114,000000,46.1946,46.2433,45.6862,45.8498,9234796.0463281,0
+SCHW.US,D,20200115,000000,45.4652,45.7933,45.1006,45.2829,7965474.0931448,0
+SCHW.US,D,20200116,000000,45.1581,47.1571,45.1481,47.0896,14310497.658163,0
+SCHW.US,D,20200117,000000,47.1858,47.3384,46.273,46.4553,10673279.463953,0
+SCHW.US,D,20200121,000000,46.1679,46.9727,45.9559,46.5604,9209312.9014794,0
+SCHW.US,D,20200122,000000,46.273,47.1184,45.9946,47.0222,6971623.3717743,0
+SCHW.US,D,20200123,000000,46.5128,46.7635,46.0847,46.5317,8455879.582896,0
+SCHW.US,D,20200124,000000,46.504,46.6278,45.168,45.3107,11725199.062889,0
+SCHW.US,D,20200127,000000,44.2056,44.5525,43.8122,43.9767,9924832.789671,0
+SCHW.US,D,20200128,000000,44.3415,44.7686,44.0233,44.495,7578323.016871,0
+SCHW.US,D,20200129,000000,44.7637,44.8944,44.1006,44.1592,6158840.7119231,0
+SCHW.US,D,20200130,000000,43.6298,45.4841,43.62,45.3504,12004619.65241,0
+SCHW.US,D,20200131,000000,44.8112,45.0044,43.6972,43.7725,12796273.147615,0
+SCHW.US,D,20200203,000000,44.0709,45.0808,43.8023,43.9005,10916101.393929,0
+SCHW.US,D,20200204,000000,44.8409,46.1095,44.6863,45.2443,11024881.275678,0
+SCHW.US,D,20200205,000000,45.9746,46.4653,45.6378,46.4088,9971776.0622031,0
+SCHW.US,D,20200206,000000,46.7437,46.8785,45.4752,45.9659,9123251.4123764,0
+SCHW.US,D,20200207,000000,45.2641,45.7299,45.0907,45.4652,5910635.5874198,0
+SCHW.US,D,20200210,000000,45.061,45.3602,44.6773,44.947,6307888.0995708,0
+SCHW.US,D,20200211,000000,45.1967,46.0995,45.0341,45.8111,7369922.251821,0
+SCHW.US,D,20200212,000000,46.2234,46.4603,45.7349,45.9272,5344760.4347973,0
+SCHW.US,D,20200213,000000,45.7141,45.9172,45.4822,45.6169,6088393.0095313,0
+SCHW.US,D,20200214,000000,45.4921,45.6418,45.0302,45.5614,7367135.3008778,0
+SCHW.US,D,20200218,000000,45.3681,45.6368,44.5664,45.0778,8464969.9670552,0
+SCHW.US,D,20200219,000000,45.3285,46.1541,45.1749,45.7636,6611224.8046817,0
+SCHW.US,D,20200220,000000,45.6665,47.7983,45.6268,46.8627,16792492.397311,0
+SCHW.US,D,20200221,000000,46.3909,46.718,44.3068,44.5565,13996942.469271,0
+SCHW.US,D,20200224,000000,42.9063,42.9847,41.9421,42.2523,13899112.6207,0
+SCHW.US,D,20200225,000000,42.4346,42.4535,39.9174,40.1284,17069551.84809,0
+SCHW.US,D,20200226,000000,40.5239,40.9015,39.7628,39.9551,15953585.856243,0
+SCHW.US,D,20200227,000000,38.7589,41.4794,38.6717,40.4288,29218247.379351,0
+SCHW.US,D,20200228,000000,38.8262,40.1484,38.1077,39.3099,28469533.311152,0
+SCHW.US,D,20200302,000000,39.4546,40.5626,38.1721,40.4952,22634416.829252,0
+SCHW.US,D,20200303,000000,40.1484,40.4665,36.6084,36.9462,29422216.468607,0
+SCHW.US,D,20200304,000000,37.0919,37.1762,35.4409,35.8462,27304614.05174,0
+SCHW.US,D,20200305,000000,34.6312,34.6312,33.2327,33.5698,29026888.183627,0
+SCHW.US,D,20200306,000000,31.882,33.8195,31.4856,32.9246,30462692.616909,0
+SCHW.US,D,20200309,000000,29.768,30.7422,29.119,29.2012,25674228.578288,0
+SCHW.US,D,20200310,000000,30.7522,31.775,28.9385,31.775,21036964.196092,0
+SCHW.US,D,20200311,000000,30.7719,32.6917,30.1447,31.2834,29019312.358978,0
+SCHW.US,D,20200312,000000,28.9009,29.2369,27.1171,27.4232,33713525.591386,0
+SCHW.US,D,20200313,000000,29.3053,32.7006,28.9782,32.6719,27111742.314574,0
+SCHW.US,D,20200316,000000,27.5798,31.5054,27.009,29.4796,24230561.754801,0
+SCHW.US,D,20200317,000000,30.2815,32.5371,27.8979,32.4905,22595020.119394,0
+SCHW.US,D,20200318,000000,29.9901,32.877,29.2854,31.2735,25130135.435084,0
+SCHW.US,D,20200319,000000,30.338,31.7838,28.9682,30.6948,18982242.738271,0
+SCHW.US,D,20200320,000000,31.3507,31.772,28.9682,29.663,16506340.544306,0
+SCHW.US,D,20200323,000000,29.7304,29.7304,27.0189,27.4926,21326943.313736,0
+SCHW.US,D,20200324,000000,29.1912,30.4162,28.2062,29.6343,18582197.220974,0
+SCHW.US,D,20200325,000000,30.0198,35.5678,29.3647,32.9613,23579859.161229,0
+SCHW.US,D,20200326,000000,32.9613,35.0157,31.8037,32.9513,17598748.627509,0
+SCHW.US,D,20200327,000000,31.4093,33.6372,30.9949,32.4231,12918430.797505,0
+SCHW.US,D,20200330,000000,32.0158,33.3488,31.5351,33.1159,10448161.029378,0
+SCHW.US,D,20200331,000000,32.6917,33.5796,31.8334,32.432,11101069.37051,0
+SCHW.US,D,20200401,000000,30.7045,32.3636,30.4738,31.7938,12128990.113095,0
+SCHW.US,D,20200402,000000,31.2735,33.3488,31.1773,33.1733,15891325.452893,0
+SCHW.US,D,20200403,000000,32.877,33.7353,31.8433,32.4132,9462414.8662896,0
+SCHW.US,D,20200406,000000,34.1109,35.1326,33.2903,34.8046,12086535.022242,0
+SCHW.US,D,20200407,000000,36.4636,36.4636,33.5004,33.7054,13567027.537846,0
+SCHW.US,D,20200408,000000,34.1951,35.4607,33.4072,35.201,8401704.5661892,0
+SCHW.US,D,20200409,000000,35.8938,36.6034,34.8334,35.2496,12815376.172691,0
+SCHW.US,D,20200413,000000,35.1128,35.3238,33.2704,33.5401,11954050.921971,0
+SCHW.US,D,20200414,000000,34.3785,35.0751,33.3874,34.9285,12830377.475975,0
+SCHW.US,D,20200415,000000,33.3101,33.7353,32.5103,33.442,11938574.363837,0
+SCHW.US,D,20200416,000000,32.9147,33.8016,32.4766,33.3775,11249847.346172,0
+SCHW.US,D,20200417,000000,34.9206,35.7352,34.1109,34.5252,13792660.579584,0
+SCHW.US,D,20200420,000000,33.8869,35.5379,33.869,35.2941,11420545.568863,0
+SCHW.US,D,20200421,000000,34.2843,34.8918,33.9454,34.6708,10026394.044683,0
+SCHW.US,D,20200422,000000,35.1812,35.2584,34.3983,34.6014,8705138.1385306,0
+SCHW.US,D,20200423,000000,34.9017,35.201,34.0812,34.3785,9069464.8736251,0
+SCHW.US,D,20200424,000000,34.8531,35.0554,33.9701,34.1495,8338000.2356851,0
+SCHW.US,D,20200427,000000,34.651,35.759,34.3883,35.5379,11435098.861207,0
+SCHW.US,D,20200428,000000,36.3288,36.5984,35.6212,35.7689,7956044.6736788,0
+SCHW.US,D,20200429,000000,36.7717,37.7024,36.4736,37.4189,8526719.7993779,0
+SCHW.US,D,20200430,000000,36.6568,37.2346,36.2179,36.3873,8357208.2002601,0
+SCHW.US,D,20200501,000000,35.4022,35.6449,34.9958,35.1623,8476300.4059191,0
+SCHW.US,D,20200504,000000,34.7947,34.9681,33.9454,34.3695,7559521.6928573,0
+SCHW.US,D,20200505,000000,34.9681,34.9681,33.6272,33.6669,7925494.1618362,0
+SCHW.US,D,20200506,000000,34.0812,34.2248,33.32,33.3488,6003476.7736219,0
+SCHW.US,D,20200507,000000,33.644,35.1723,33.5608,34.1049,11006578.414287,0
+SCHW.US,D,20200508,000000,34.7927,35.5498,34.7253,35.4032,9785963.524458,0
+SCHW.US,D,20200511,000000,34.8413,35.2584,34.7104,34.754,10055508.70164,0
+SCHW.US,D,20200512,000000,34.9186,34.9186,32.9404,33.2804,10802722.336801,0
+SCHW.US,D,20200513,000000,33.0069,33.1149,31.6323,32.1456,10486143.074058,0
+SCHW.US,D,20200514,000000,31.2526,32.4855,30.9227,32.3884,10460196.782764,0
+SCHW.US,D,20200515,000000,31.874,32.2328,31.4569,31.5738,6992849.4036506,0
+SCHW.US,D,20200518,000000,32.8353,33.5411,32.0385,33.1733,15779188.516188,0
+SCHW.US,D,20200519,000000,32.9692,33.2606,31.9701,31.9901,7228143.9425931,0
+SCHW.US,D,20200520,000000,31.9998,32.9127,31.7858,32.6689,9153636.4427004,0
+SCHW.US,D,20200521,000000,32.2328,32.6431,31.9037,32.2131,7658383.7828532,0
+SCHW.US,D,20200522,000000,32.0882,32.2228,31.4519,31.8354,7528712.8684001,0
+SCHW.US,D,20200526,000000,33.1634,33.8997,32.992,33.4527,15217322.254259,0
+SCHW.US,D,20200527,000000,35.1028,35.9661,34.7253,35.9661,13675729.724004,0
+SCHW.US,D,20200528,000000,36.422,36.4903,34.8214,34.9186,9035179.9282413,0
+SCHW.US,D,20200529,000000,34.3477,34.977,34.1535,34.8214,14692930.493086,0
+SCHW.US,D,20200601,000000,34.9473,35.5201,34.8511,35.4032,7703229.2744255,0
+SCHW.US,D,20200602,000000,35.8789,36.3873,35.6469,36.0146,6427733.0443332,0
+SCHW.US,D,20200603,000000,37.1385,38.4477,36.9452,38.311,9974329.926373,0
+SCHW.US,D,20200604,000000,38.8064,40.4495,37.9631,40.4188,27695253.357344,0
+SCHW.US,D,20200605,000000,43.3553,44.4703,41.415,41.5229,21130288.709413,0
+SCHW.US,D,20200608,000000,41.7063,41.957,40.069,40.5517,12581707.186959,0
+SCHW.US,D,20200609,000000,39.4189,39.845,38.8758,38.9631,11889463.687022,0
+SCHW.US,D,20200610,000000,38.4477,38.739,36.8878,36.965,12004987.949692,0
+SCHW.US,D,20200611,000000,35.4319,36.4309,34.985,35.0642,11702916.572779,0
+SCHW.US,D,20200612,000000,36.5093,36.5577,34.3656,35.4517,16156083.774437,0
+SCHW.US,D,20200615,000000,34.2793,36.0236,34.0949,35.5399,10328154.639231,0
+SCHW.US,D,20200616,000000,36.7223,36.8481,35.3151,35.8006,13058995.239251,0
+SCHW.US,D,20200617,000000,35.9175,36.083,35.3348,35.5598,12499733.293175,0
+SCHW.US,D,20200618,000000,35.201,35.9463,34.9186,35.7619,10756471.261353,0
+SCHW.US,D,20200619,000000,36.519,36.519,34.6757,35.5598,15258808.672809,0
+SCHW.US,D,20200622,000000,35.3051,35.6499,35.0741,35.3151,8500354.7591184,0
+SCHW.US,D,20200623,000000,35.7035,35.9463,34.7927,34.8026,10233258.051483,0
+SCHW.US,D,20200624,000000,34.424,34.4627,32.6451,32.7759,14848506.328454,0
+SCHW.US,D,20200625,000000,32.5609,33.1921,32.2705,33.0464,15277451.578539,0
+SCHW.US,D,20200626,000000,32.6005,32.7263,30.6718,30.7869,29154170.715429,0
+SCHW.US,D,20200629,000000,31.1268,31.7858,30.9622,31.7571,12765474.413494,0
+SCHW.US,D,20200630,000000,31.6124,32.9543,31.545,32.7165,16139465.999243,0
+SCHW.US,D,20200701,000000,32.659,33.0802,31.8156,32.0188,22400283.688042,0
+SCHW.US,D,20200702,000000,32.7759,33.1545,32.2705,32.3785,8108415.8181721,0
+SCHW.US,D,20200706,000000,33.0663,33.8324,32.979,33.1733,13997883.897666,0
+SCHW.US,D,20200707,000000,32.7759,33.1446,32.5152,32.8642,7423758.2332211,0
+SCHW.US,D,20200708,000000,32.988,33.4815,32.7363,33.3874,7132104.1197182,0
+SCHW.US,D,20200709,000000,33.2704,33.4171,32.4083,32.8552,8740709.6018191,0
+SCHW.US,D,20200710,000000,32.7859,33.8472,32.7859,33.7461,6454406.8488899,0
+SCHW.US,D,20200713,000000,34.1436,34.3606,33.2704,33.3874,8951144.578709,0
+SCHW.US,D,20200714,000000,33.2417,33.8225,32.9404,33.5014,8107978.9066013,0
+SCHW.US,D,20200715,000000,34.0465,34.7253,33.7371,34.5786,10181828.615339,0
+SCHW.US,D,20200716,000000,33.8324,34.985,33.4072,33.8622,12572454.348383,0
+SCHW.US,D,20200717,000000,33.8622,34.0266,32.4181,32.4271,12210647.170313,0
+SCHW.US,D,20200720,000000,32.4083,32.9127,32.0385,32.8156,9863039.5689013,0
+SCHW.US,D,20200721,000000,33.0167,34.2892,32.988,34.1723,11743003.461655,0
+SCHW.US,D,20200722,000000,33.988,34.1049,33.425,33.8035,7822025.8332248,0
+SCHW.US,D,20200723,000000,33.7461,34.763,33.4617,34.1436,7690326.7611338,0
+SCHW.US,D,20200724,000000,34.1436,34.4329,33.6689,33.8809,6783613.1587379,0
+SCHW.US,D,20200727,000000,33.5014,33.6292,32.6293,32.8156,10919057.862526,0
+SCHW.US,D,20200728,000000,32.5806,32.988,32.5332,32.6392,9160411.0946312,0
+SCHW.US,D,20200729,000000,32.6877,33.0752,32.4181,33.0464,6798733.5279937,0
+SCHW.US,D,20200730,000000,32.4271,32.7065,31.8939,32.5609,7552470.5657061,0
+SCHW.US,D,20200731,000000,32.4181,32.4568,31.67,32.1456,10709589.539874,0
+SCHW.US,D,20200803,000000,32.2705,32.6005,31.7958,32.3299,7513303.91552,0
+SCHW.US,D,20200804,000000,32.1069,32.9226,32.1069,32.9226,15323661.283608,0
+SCHW.US,D,20200805,000000,33.1733,33.3151,32.8552,33.1634,8538180.4035827,0
+SCHW.US,D,20200806,000000,32.7343,33.1247,32.1881,32.3052,8286269.0984802,0
+SCHW.US,D,20200807,000000,32.1881,33.202,32.0138,33.1823,8025142.289046,0
+SCHW.US,D,20200810,000000,33.202,33.4171,32.7045,32.9493,6199255.5367352,0
+SCHW.US,D,20200811,000000,33.6025,34.6609,33.3686,34.0802,12474520.569345,0
+SCHW.US,D,20200812,000000,34.6064,35.0921,33.8759,33.9622,9231125.1819069,0
+SCHW.US,D,20200813,000000,33.6223,34.0365,33.2467,33.7401,6091015.4879895,0
+SCHW.US,D,20200814,000000,33.5826,34.5677,33.426,34.1673,8966403.1855751,0
+SCHW.US,D,20200817,000000,34.0018,34.3863,33.6025,33.7491,8556424.7410213,0
+SCHW.US,D,20200818,000000,33.6322,34.1198,33.3785,34.0702,7909075.1662718,0
+SCHW.US,D,20200819,000000,34.0702,34.9949,34.0702,34.8115,8243175.2893257,0
+SCHW.US,D,20200820,000000,34.3438,34.4597,33.6123,33.6807,8371740.3028976,0
+SCHW.US,D,20200821,000000,33.6807,34.0118,33.3686,33.5826,5954363.0697072,0
+SCHW.US,D,20200824,000000,33.6322,34.6064,33.5925,34.2358,10176145.737818,0
+SCHW.US,D,20200825,000000,34.6064,34.9671,34.3526,34.6559,5396904.2667651,0
+SCHW.US,D,20200826,000000,34.6837,34.8204,34.2358,34.528,4224212.4211422,0
+SCHW.US,D,20200827,000000,34.5965,35.4537,34.2456,35.1733,6634465.8767586,0
+SCHW.US,D,20200828,000000,35.2407,35.5528,34.9473,35.3665,6315452.8248503,0
+SCHW.US,D,20200831,000000,35.2209,35.2871,34.5579,34.6361,8546540.2473789,0
+SCHW.US,D,20200901,000000,34.2753,35.3418,34.0802,34.8987,6305566.3131406,0
+SCHW.US,D,20200902,000000,34.8789,35.211,34.5677,35.0642,8228328.3681891,0
+SCHW.US,D,20200903,000000,35.3863,35.9463,34.315,34.4983,14133725.052894,0
+SCHW.US,D,20200904,000000,35.3368,35.9612,34.7333,35.2871,11749753.896778,0
+SCHW.US,D,20200908,000000,34.5766,34.8016,33.7401,33.7868,9256239.0204394,0
+SCHW.US,D,20200909,000000,34.0515,34.3765,33.6907,34.1485,7855452.090972,0
+SCHW.US,D,20200910,000000,34.315,34.4845,33.652,33.7868,5857356.592595,0
+SCHW.US,D,20200911,000000,33.8165,34.6708,33.8165,34.3526,6042371.993756,0
+SCHW.US,D,20200914,000000,34.6064,35.2594,34.4399,34.8304,7053189.6159631,0
+SCHW.US,D,20200915,000000,33.8065,34.2308,32.9394,33.8759,13286970.248091,0
+SCHW.US,D,20200916,000000,34.0515,35.1683,33.9324,34.8304,9005572.862862,0
+SCHW.US,D,20200917,000000,34.2555,35.1633,34.1763,34.9086,7487071.0586688,0
+SCHW.US,D,20200918,000000,34.7134,35.6212,34.7134,35.1238,9254005.0199368,0
+SCHW.US,D,20200921,000000,34.2555,35.0147,33.6322,34.3526,11743699.694874,0
+SCHW.US,D,20200922,000000,34.2853,34.8987,33.5826,34.0901,8018734.9253639,0
+SCHW.US,D,20200923,000000,34.3052,34.9086,33.8939,33.9037,8362570.2050799,0
+SCHW.US,D,20200924,000000,34.0315,34.0901,33.2417,33.4934,7220954.5778317,0
+SCHW.US,D,20200925,000000,33.2417,34.1862,33.1049,34.0612,5917334.561827,0
+SCHW.US,D,20200928,000000,34.6163,35.3952,34.533,35.2871,6191350.7671154,0
+SCHW.US,D,20200929,000000,35.2407,35.3468,34.5965,34.8789,7334928.9648143,0
+SCHW.US,D,20200930,000000,35.1733,35.756,35.0494,35.317,7400590.8206007,0
+SCHW.US,D,20201001,000000,35.9809,36.8084,35.6777,36.7797,20474544.983723,0
+SCHW.US,D,20201002,000000,36.2327,37.5062,36.1376,36.7213,23315209.815321,0
+SCHW.US,D,20201005,000000,37.2079,37.7352,35.8244,36.0097,97450962.489569,0
+SCHW.US,D,20201006,000000,36.2049,36.5171,35.1633,35.8244,20419371.023703,0
+SCHW.US,D,20201007,000000,36.5459,37.1979,35.971,36.8284,18754689.505497,0
+SCHW.US,D,20201008,000000,36.8778,36.9948,36.4973,36.7897,11097630.583827,0
+SCHW.US,D,20201009,000000,37.2376,37.4913,36.6191,37.2674,11944809.182764,0
+SCHW.US,D,20201012,000000,37.2871,37.5597,36.9462,37.5012,14855607.907287,0
+SCHW.US,D,20201013,000000,37.3665,37.5399,36.4686,36.6638,11121049.245826,0
+SCHW.US,D,20201014,000000,36.3615,36.9849,36.079,36.1861,10272760.709873,0
+SCHW.US,D,20201015,000000,36.3714,38.0573,36.297,38.0473,15804566.721538,0
+SCHW.US,D,20201016,000000,38.291,38.7678,37.5895,38.301,14454391.910957,0
+SCHW.US,D,20201019,000000,38.4179,38.5597,37.7549,37.9105,12611595.772728,0
+SCHW.US,D,20201020,000000,38.2039,39.1096,38.0959,38.1454,10218625.04548,0
+SCHW.US,D,20201021,000000,38.1454,38.4278,37.7599,37.9492,7871150.6365098,0
+SCHW.US,D,20201022,000000,37.9393,39.2505,37.7352,39.1196,10354761.847567,0
+SCHW.US,D,20201023,000000,39.6944,39.8996,38.9155,39.3346,8456257.9705149,0
+SCHW.US,D,20201026,000000,38.8174,38.9938,37.6915,38.1652,12301433.964003,0
+SCHW.US,D,20201027,000000,38.067,38.2336,37.3416,37.5012,8085498.645897,0
+SCHW.US,D,20201028,000000,36.8878,37.5597,36.3516,37.1881,14301465.797956,0
+SCHW.US,D,20201029,000000,37.0147,39.7589,36.3903,39.295,15138352.253655,0
+SCHW.US,D,20201030,000000,39.0899,40.0997,38.9938,40.076,13494732.29484,0
+SCHW.US,D,20201102,000000,40.2305,41.616,39.861,40.2207,13048321.681294,0
+SCHW.US,D,20201103,000000,41.0303,42.6696,41.0303,41.4882,13261172.284744,0
+SCHW.US,D,20201104,000000,38.9838,40.9045,38.5062,39.8123,15432707.55024,0
+SCHW.US,D,20201105,000000,39.7736,41.1373,39.7736,40.408,10131037.897497,0
+SCHW.US,D,20201106,000000,40.9233,40.9422,39.9481,40.0947,7000344.5056082,0
+SCHW.US,D,20201109,000000,44.0531,44.734,42.6596,43.8281,15128665.530608,0
+SCHW.US,D,20201110,000000,44.1303,45.3196,43.7399,45.2512,11070582.427787,0
+SCHW.US,D,20201111,000000,46.2552,46.2839,44.734,45.0658,15324214.234048,0
+SCHW.US,D,20201112,000000,44.4296,44.5277,43.3137,43.7637,9832011.7841419,0
+SCHW.US,D,20201113,000000,44.1265,45.2374,44.0491,45.0174,7683521.8381934,0
+SCHW.US,D,20201116,000000,46.0837,46.3979,44.9975,45.8875,10896795.55309,0
+SCHW.US,D,20201117,000000,45.8588,47.8953,45.7516,47.8557,17155120.928772,0
+SCHW.US,D,20201118,000000,47.8755,48.7715,46.6813,46.6813,15779464.991409,0
+SCHW.US,D,20201119,000000,45.9072,46.3186,45.2621,46.0738,11262868.925434,0
+SCHW.US,D,20201120,000000,45.6725,45.9469,45.4237,45.6139,6504800.0074739,0
+SCHW.US,D,20201123,000000,46.27,47.3166,45.7319,47.2095,7122893.6605545,0
+SCHW.US,D,20201124,000000,47.8854,48.816,47.5623,48.7268,10338218.740863,0
+SCHW.US,D,20201125,000000,48.0222,49.0786,47.826,48.6871,10114239.505281,0
+SCHW.US,D,20201127,000000,48.5494,49.0142,48.4037,48.6377,4727640.4991895,0
+SCHW.US,D,20201130,000000,48.4037,48.6724,47.4732,47.7368,22137496.009218,0
+SCHW.US,D,20201201,000000,49.0092,49.93,48.6079,48.9498,12670687.810414,0
+SCHW.US,D,20201202,000000,48.5197,49.9101,48.49,49.7743,6933405.2132198,0
+SCHW.US,D,20201203,000000,49.5583,50.1351,49.158,49.9785,7744744.9549504,0
+SCHW.US,D,20201204,000000,50.3215,50.705,49.8705,49.9003,7532271.7300861,0
+SCHW.US,D,20201207,000000,49.5097,49.9736,49.3809,49.6763,7824186.1742709,0
+SCHW.US,D,20201208,000000,49.0786,49.8804,49.0786,49.4701,7657798.5433358,0
+SCHW.US,D,20201209,000000,49.8308,49.9101,49.0886,49.4701,5713458.3036667,0
+SCHW.US,D,20201210,000000,49.0886,49.2946,48.4721,49.0292,7996152.752261,0
+SCHW.US,D,20201211,000000,48.2273,48.4622,47.8457,48.374,7796346.9358479,0
+SCHW.US,D,20201214,000000,49.3126,50.586,48.7565,48.7764,8155201.6814547,0
+SCHW.US,D,20201215,000000,49.2065,50.4384,48.9478,49.9587,7842121.7474124,0
+SCHW.US,D,20201216,000000,49.9686,50.6059,49.5286,50.5762,7610622.1840303,0
+SCHW.US,D,20201217,000000,50.5959,50.9289,50.2144,50.6753,7450192.8968025,0
+SCHW.US,D,20201218,000000,50.7802,51.1043,50.2341,50.8695,17105027.453182,0
+SCHW.US,D,20201221,000000,50.7902,50.9478,49.8606,50.6454,7771610.4759006,0
+SCHW.US,D,20201222,000000,50.6454,50.9577,50.3502,50.5365,5563287.8615658,0
+SCHW.US,D,20201223,000000,50.7406,51.585,50.4978,51.2312,4346971.455088,0
+SCHW.US,D,20201224,000000,51.2609,51.2609,50.7308,50.9478,1668763.0593228,0
+SCHW.US,D,20201228,000000,51.4958,51.8338,51.1628,51.809,4736235.4478263,0
+SCHW.US,D,20201229,000000,51.8575,52.1856,51.3977,51.4176,3496181.5247156,0
+SCHW.US,D,20201230,000000,51.4176,51.7991,51.2312,51.2907,4058149.6990425,0
+SCHW.US,D,20201231,000000,51.4274,51.9854,51.144,51.9071,4174241.0386244,0
+SCHW.US,D,20210104,000000,52.0835,52.3272,50.8199,51.6336,8838791.7088031,0
+SCHW.US,D,20210105,000000,50.8496,51.8188,50.8299,51.6425,8170275.6351626,0
+SCHW.US,D,20210106,000000,53.2083,56.5947,52.8863,56.1834,16913086.045042,0
+SCHW.US,D,20210107,000000,56.6541,58.1734,56.3985,57.7979,11188852.27102,0
+SCHW.US,D,20210108,000000,57.5829,58.3053,56.9862,57.7206,9365503.2383405,0
+SCHW.US,D,20210111,000000,57.5927,59.0615,56.8881,58.9633,8959294.5435057,0
+SCHW.US,D,20210112,000000,59.5025,60.7155,59.1476,59.893,12460733.133541,0
+SCHW.US,D,20210113,000000,59.2855,60.0585,57.9247,58.2389,17546579.5697,0
+SCHW.US,D,20210114,000000,58.335,58.5135,57.8693,58.0625,9365855.3910846,0
+SCHW.US,D,20210115,000000,57.3093,57.905,56.7226,57.4936,10169691.958589,0
+SCHW.US,D,20210119,000000,57.9743,58.3152,56.5947,57.9644,8457892.6050291,0
+SCHW.US,D,20210120,000000,58.0823,58.1814,56.8684,57.3578,10012137.408232,0
+SCHW.US,D,20210121,000000,57.6026,57.7107,57.0932,57.446,6506138.9951283,0
+SCHW.US,D,20210122,000000,56.9168,57.6621,56.6968,57.1518,5591821.3151406,0
+SCHW.US,D,20210125,000000,56.0457,56.9367,55.3905,55.8603,8061090.1218862,0
+SCHW.US,D,20210126,000000,56.2617,56.458,54.9198,55.009,6935017.6489937,0
+SCHW.US,D,20210127,000000,54.2262,54.2262,52.0251,52.1519,10810776.443401,0
+SCHW.US,D,20210128,000000,52.5047,54.236,52.4264,52.5909,11524783.79015,0
+SCHW.US,D,20210129,000000,52.1222,52.1519,49.6812,50.4384,18160162.842363,0
+SCHW.US,D,20210201,000000,51.0172,52.5722,50.8596,52.2291,8788865.7327994,0
+SCHW.US,D,20210202,000000,52.9734,54.1578,52.9546,53.3748,8911002.1929827,0
+SCHW.US,D,20210203,000000,53.5116,54.1379,51.8288,52.3175,10453902.43085,0
+SCHW.US,D,20210204,000000,52.7187,54.021,52.4848,54.021,8063300.9146149,0
+SCHW.US,D,20210205,000000,54.4997,55.1805,54.1082,54.5493,8169223.213065,0
+SCHW.US,D,20210208,000000,54.7841,54.909,54.0408,54.6573,5494528.2724717,0
+SCHW.US,D,20210209,000000,54.2945,55.3222,53.804,55.0675,5662163.0689991,0
+SCHW.US,D,20210210,000000,55.3905,55.6741,54.1875,54.5096,7714211.5966798,0
+SCHW.US,D,20210211,000000,54.6374,55.3451,54.4026,54.9129,6152319.3274385,0
+SCHW.US,D,20210212,000000,54.9129,57.2002,54.795,57.1309,8288903.6853424,0
+SCHW.US,D,20210216,000000,57.8583,60.2338,57.5729,59.8414,11212908.642286,0
+SCHW.US,D,20210217,000000,59.5084,60.2685,59.2616,60.1844,9683725.2078668,0
+SCHW.US,D,20210218,000000,59.881,61.0981,59.5372,60.8037,6271755.6135725,0
+SCHW.US,D,20210219,000000,61.3042,62.2962,60.0278,60.7839,8577388.4241485,0
+SCHW.US,D,20210222,000000,61.5104,61.9424,60.9503,61.8047,8198504.360575,0
+SCHW.US,D,20210223,000000,62.2962,62.2962,60.3231,61.5301,8772859.4319982,0
+SCHW.US,D,20210224,000000,61.8542,64.2406,61.3528,63.2674,11749057.663559,0
+SCHW.US,D,20210225,000000,63.1793,64.0523,61.8245,61.9524,10780213.823155,0
+SCHW.US,D,20210226,000000,61.7661,62.1288,60.1347,60.5966,9720502.466368,0
+SCHW.US,D,20210301,000000,61.452,63.7491,61.432,62.9335,5972341.0222619,0
+SCHW.US,D,20210302,000000,62.551,63.6015,62.2764,62.6402,6192295.2226125,0
+SCHW.US,D,20210303,000000,63.0921,65.0256,62.7482,63.7788,8994715.6607804,0
+SCHW.US,D,20210304,000000,63.6401,63.9849,61.884,63.5915,11411921.358249,0
+SCHW.US,D,20210305,000000,64.8968,65.3982,61.8939,63.8373,10393011.286165,0
+SCHW.US,D,20210308,000000,64.1317,64.4319,63.1733,63.2873,8823757.1074074,0
+SCHW.US,D,20210309,000000,62.8641,63.8571,61.1963,62.5905,9942678.5588175,0
+SCHW.US,D,20210310,000000,62.993,63.8868,62.7086,63.8472,9096072.0819609,0
+SCHW.US,D,20210311,000000,63.6202,65.645,63.3755,65.202,9404777.8551272,0
+SCHW.US,D,20210312,000000,65.7808,66.9691,65.5459,66.42,5747854.2427522,0
+SCHW.US,D,20210315,000000,66.1643,66.42,64.2693,65.1337,6983475.4810355,0
+SCHW.US,D,20210316,000000,64.8968,64.8968,63.8373,64.2793,5736745.7912916,0
+SCHW.US,D,20210317,000000,65.4567,65.4567,63.9552,64.5043,7009001.0052975,0
+SCHW.US,D,20210318,000000,65.6925,66.6638,64.7897,64.868,7554814.5508767,0
+SCHW.US,D,20210319,000000,64.1912,65.3784,63.6202,64.8481,10867981.58816,0
+SCHW.US,D,20210322,000000,64.1515,64.534,63.5519,63.5915,5234064.3981458,0
+SCHW.US,D,20210323,000000,63.208,63.7491,62.1288,62.2081,6375611.4111057,0
+SCHW.US,D,20210324,000000,62.9136,64.5737,62.8552,62.9533,5904120.2571373,0
+SCHW.US,D,20210325,000000,62.6986,64.2645,61.9236,63.9453,6335843.3768639,0
+SCHW.US,D,20210326,000000,64.7114,64.867,63.7591,64.5143,6194854.1319508,0
+SCHW.US,D,20210329,000000,63.4845,64.2406,62.4419,62.9433,8264020.9155158,0
+SCHW.US,D,20210330,000000,63.1109,63.8849,62.8155,63.5817,6416901.0680929,0
+SCHW.US,D,20210331,000000,63.8968,64.4498,63.1693,63.9939,7675761.3603857,0
+SCHW.US,D,20210401,000000,63.9552,65.2802,63.8522,65.2317,5904384.6239537,0
+SCHW.US,D,20210405,000000,66.9691,67.637,66.538,66.9105,8363963.6805515,0
+SCHW.US,D,20210406,000000,66.645,67.3813,65.8888,66.076,7496773.9262541,0
+SCHW.US,D,20210407,000000,65.9384,66.3704,65.1931,65.8293,7416368.0707633,0
+SCHW.US,D,20210408,000000,65.3288,65.7222,64.8769,65.6251,6479014.1525298,0
+SCHW.US,D,20210409,000000,67.0771,67.5726,65.9681,66.3407,6427983.2846787,0
+SCHW.US,D,20210412,000000,66.096,66.6836,66.096,66.4794,5724776.6341268,0
+SCHW.US,D,20210413,000000,66.4398,66.4398,64.9909,65.3883,4977158.3764724,0
+SCHW.US,D,20210414,000000,65.7709,67.1751,65.4865,66.2119,6826397.1945617,0
+SCHW.US,D,20210415,000000,65.6351,66.2614,63.4151,64.308,10351921.41784,0
+SCHW.US,D,20210416,000000,64.544,64.6331,63.1693,63.5618,10480248.29947,0
+SCHW.US,D,20210419,000000,63.8472,65.4081,63.7412,64.6817,8913073.7390676,0
+SCHW.US,D,20210420,000000,64.1812,64.534,62.4519,62.5311,7672325.6008051,0
+SCHW.US,D,20210421,000000,62.6986,64.2693,62.3061,64.2109,6562366.3862807,0
+SCHW.US,D,20210422,000000,64.0623,64.868,63.1644,63.6202,8749969.5036317,0
+SCHW.US,D,20210423,000000,64.0137,65.9582,63.6995,65.9185,7405250.5379998,0
+SCHW.US,D,20210426,000000,66.301,67.5973,66.1257,66.538,7523939.1301985,0
+SCHW.US,D,20210427,000000,67.3219,68.4903,66.6301,68.3743,8907562.3972674,0
+SCHW.US,D,20210428,000000,68.3446,68.7568,67.9521,68.5884,6456361.3470713,0
+SCHW.US,D,20210429,000000,68.9808,70.8469,68.7768,70.4049,9998496.2823076,0
+SCHW.US,D,20210430,000000,70.1315,70.4347,68.9333,69.1196,8255418.9036434,0
+SCHW.US,D,20210503,000000,69.5418,69.7568,68.4704,69.6498,5494239.6888474,0
+SCHW.US,D,20210504,000000,69.1096,70.3218,67.421,68.8154,11248702.092979,0
+SCHW.US,D,20210505,000000,69.512,70.3555,69.512,69.6894,5524497.5809314,0
+SCHW.US,D,20210506,000000,69.9828,70.3455,68.8055,70.2187,4891910.168492,0
+SCHW.US,D,20210507,000000,69.1691,70.5725,68.7271,70.4446,6348570.3183003,0
+SCHW.US,D,20210510,000000,70.8469,71.2206,69.7866,69.8064,5827161.2605973,0
+SCHW.US,D,20210511,000000,68.8936,70.6508,68.633,69.3456,5479809.4986086,0
+SCHW.US,D,20210512,000000,69.7291,70.1701,67.411,67.863,8658034.429648,0
+SCHW.US,D,20210513,000000,67.744,69.8976,67.6757,69.3296,6417686.0962733,0
+SCHW.US,D,20210514,000000,69.5556,72.2226,69.5111,72.1055,8983871.5761362,0
+SCHW.US,D,20210517,000000,71.8588,72.0958,70.8946,71.8588,5290161.6239572,0
+SCHW.US,D,20210518,000000,72.2226,72.4396,69.7529,69.7915,5922123.4355332,0
+SCHW.US,D,20210519,000000,68.6895,70.2345,68.1177,70.0978,6656378.0515176,0
+SCHW.US,D,20210520,000000,70.3822,70.5061,69.2812,69.635,4679716.4459489,0
+SCHW.US,D,20210521,000000,70.078,71.4158,69.8995,71.0422,5500926.5548508,0
+SCHW.US,D,20210524,000000,71.1998,71.8985,70.8846,71.4753,4610376.6625056,0
+SCHW.US,D,20210525,000000,71.8094,72.3515,70.4119,70.5111,6014250.2259107,0
+SCHW.US,D,20210526,000000,71.1602,71.1602,69.5953,70.4119,7487416.1481773,0
+SCHW.US,D,20210527,000000,71.1403,72.9817,70.7171,72.6953,14927266.45006,0
+SCHW.US,D,20210528,000000,72.7845,73.1481,72.0461,72.6953,6304319.1475483,0
+SCHW.US,D,20210601,000000,73.7686,74.3047,73.0016,73.4732,6273813.0331863,0
+SCHW.US,D,20210602,000000,73.6705,74.1085,73.1294,73.7587,6991143.1277472,0
+SCHW.US,D,20210603,000000,73.3851,75.1461,73.287,74.822,7744801.4608348,0
+SCHW.US,D,20210604,000000,74.723,75.1758,73.3454,74.5376,5676237.0703593,0
+SCHW.US,D,20210607,000000,74.7527,74.7626,73.1878,73.5624,5751874.2328167,0
+SCHW.US,D,20210608,000000,72.9916,73.9956,72.4198,73.9459,7433247.1856725,0
+SCHW.US,D,20210609,000000,73.6705,73.725,71.1206,71.7122,9787529.5446839,0
+SCHW.US,D,20210610,000000,72.5486,73.06,71.3177,71.4853,8880117.6910017,0
+SCHW.US,D,20210611,000000,71.7508,72.8241,71.7122,72.7647,7022451.4238615,0
+SCHW.US,D,20210614,000000,72.3315,72.5773,70.0482,70.8846,7887400.1144209,0
+SCHW.US,D,20210615,000000,71.3673,72.1652,70.9045,71.406,8060509.9275371,0
+SCHW.US,D,20210616,000000,70.9441,73.3701,70.0184,72.5982,8959221.8930829,0
+SCHW.US,D,20210617,000000,72.9817,73.1681,69.7529,71.0125,8838083.3671803,0
+SCHW.US,D,20210618,000000,69.969,70.6776,68.197,68.7391,17531882.994578,0
+SCHW.US,D,20210621,000000,69.5359,71.8191,69.0929,71.6031,9638872.6530589,0
+SCHW.US,D,20210622,000000,71.515,71.6131,70.402,71.3673,6965768.9585328,0
+SCHW.US,D,20210623,000000,71.6131,72.1205,71.3376,71.7508,7229650.4298335,0
+SCHW.US,D,20210624,000000,71.9282,72.4892,71.0323,72.2424,5989097.0350656,0
+SCHW.US,D,20210625,000000,72.391,73.1096,72.0164,72.6269,12917138.225398,0
+SCHW.US,D,20210628,000000,72.4496,72.6467,71.4456,72.1354,5085883.7704041,0
+SCHW.US,D,20210629,000000,72.9024,73.4346,72.0164,72.0758,5400506.5168981,0
+SCHW.US,D,20210630,000000,71.7221,71.9579,71.1602,71.6725,6531819.9105726,0
+SCHW.US,D,20210701,000000,72.3118,72.4892,71.7994,72.4198,4483507.8345005,0
+SCHW.US,D,20210702,000000,71.9867,72.1849,70.4931,71.6626,6205807.1922292,0
+SCHW.US,D,20210706,000000,71.4753,71.4753,69.5656,69.6647,7806018.52339,0
+SCHW.US,D,20210707,000000,69.3584,69.5359,67.7886,68.974,9989791.3490029,0
+SCHW.US,D,20210708,000000,66.2773,67.8036,66.2773,66.8788,11070015.350874,0
+SCHW.US,D,20210709,000000,68.3258,69.4863,67.4497,69.4467,10491401.148412,0
+SCHW.US,D,20210712,000000,68.8382,70.8846,68.6499,70.5892,6290901.018061,0
+SCHW.US,D,20210713,000000,70.4614,70.9739,69.851,70.6973,7608054.1933892,0
+SCHW.US,D,20210714,000000,70.2345,70.9827,68.8669,69.1028,7697532.2704336,0
+SCHW.US,D,20210715,000000,68.6499,70.4416,68.2772,69.4467,5810606.0454901,0
+SCHW.US,D,20210716,000000,69.4268,69.5457,67.2326,67.8133,10631771.855696,0
+SCHW.US,D,20210719,000000,66.307,67.0512,65.1663,65.6391,9079135.4521336,0
+SCHW.US,D,20210720,000000,65.5598,67.193,64.7035,66.8788,5950994.915381,0
+SCHW.US,D,20210721,000000,67.5864,68.9164,67.3506,68.4724,5858649.1647015,0
+SCHW.US,D,20210722,000000,68.2267,68.5805,66.091,66.1989,8336894.3348039,0
+SCHW.US,D,20210723,000000,66.4656,67.3406,66.194,66.8491,6156077.9777875,0
+SCHW.US,D,20210726,000000,66.8788,67.5566,66.5934,66.9769,5930999.9045585,0
+SCHW.US,D,20210727,000000,66.4943,66.7609,65.5598,66.317,3940950.4405122,0
+SCHW.US,D,20210728,000000,66.5934,67.2673,66.081,66.7897,5288625.8747407,0
+SCHW.US,D,20210729,000000,67.3308,68.197,66.6905,67.4992,4546992.1956688,0
+SCHW.US,D,20210730,000000,67.1731,68.0393,66.7004,66.8887,4149017.2154238,0
+SCHW.US,D,20210802,000000,67.1336,68.6201,66.5637,66.6807,5019891.9606138,0
+SCHW.US,D,20210803,000000,67.1038,67.1731,65.1267,66.3566,4935354.1123234,0
+SCHW.US,D,20210804,000000,65.7946,67.2425,65.4606,66.6123,4692597.7695339,0
+SCHW.US,D,20210805,000000,66.9968,68.6102,66.9472,68.2167,4890838.5747549,0
+SCHW.US,D,20210806,000000,69.0432,71.3177,68.964,70.8064,9510317.7298236,0
+SCHW.US,D,20210809,000000,70.521,72.9421,70.2841,72.2721,6176423.1232869,0
+SCHW.US,D,20210810,000000,72.2047,73.8181,71.7806,73.3652,5876667.4786023,0
+SCHW.US,D,20210811,000000,73.6705,74.2116,72.9223,73.6408,6380366.9867016,0
+SCHW.US,D,20210812,000000,73.5724,74.5,73.3741,74.4207,3471877.9402044,0
+SCHW.US,D,20210813,000000,74.3018,74.4207,72.4763,73.0293,3599832.4884177,0
+SCHW.US,D,20210816,000000,72.3583,72.8023,71.1641,72.289,3847540.1593311,0
+SCHW.US,D,20210817,000000,71.7171,72.0224,70.6508,71.5387,5560865.1717704,0
+SCHW.US,D,20210818,000000,71.292,72.4862,70.9669,71.0462,5906873.90997,0
+SCHW.US,D,20210819,000000,70.0294,70.8826,69.2118,70.1185,3347955.4904594,0
+SCHW.US,D,20210820,000000,70.1285,71.1493,69.7727,71.0165,3303052.4839691,0
+SCHW.US,D,20210823,000000,71.3416,71.7757,71.0947,71.3416,4043324.9766463,0
+SCHW.US,D,20210824,000000,71.5586,73.3544,71.3416,73.1671,5367417.2763904,0
+SCHW.US,D,20210825,000000,73.4336,74.4009,73.0293,73.5921,4818725.9668393,0
+SCHW.US,D,20210826,000000,73.9767,74.2026,72.6546,72.6745,3280899.1501676,0
+SCHW.US,D,20210827,000000,72.7726,74.8944,72.7577,74.835,4754097.3615113,0
+SCHW.US,D,20210830,000000,74.8449,74.9935,72.3583,72.4663,9865541.9723551,0
+SCHW.US,D,20210831,000000,72.2593,72.6249,71.0066,71.8845,7550485.7965152,0
+SCHW.US,D,20210901,000000,71.8748,72.5902,70.8132,72.2295,4668115.5860666,0
+SCHW.US,D,20210902,000000,72.5456,72.7429,71.6181,71.9441,3256965.8810064,0
+SCHW.US,D,20210903,000000,71.9827,72.5754,71.0947,71.1344,3394211.6110753,0
+SCHW.US,D,20210907,000000,70.5527,71.4654,70.0799,71.1245,4184434.2965638,0
+SCHW.US,D,20210908,000000,71.1245,71.3911,70.3634,70.6122,2994689.7822439,0
+SCHW.US,D,20210909,000000,70.6409,72.7924,70.3545,71.3713,4610286.8585107,0
+SCHW.US,D,20210910,000000,72.0124,72.0124,70.4337,70.4931,4154949.3242563,0
+SCHW.US,D,20210913,000000,71.0462,71.292,69.9005,70.9372,3222915.0314294,0
+SCHW.US,D,20210914,000000,70.8282,71.2335,68.2138,68.8065,5647652.1560682,0
+SCHW.US,D,20210915,000000,68.9928,70.4436,68.5091,70.2068,4305972.3997922,0
+SCHW.US,D,20210916,000000,70.4239,71.0066,69.4367,69.8421,3095756.6107666,0
+SCHW.US,D,20210917,000000,69.3486,69.9897,68.8946,69.4962,10394521.809539,0
+SCHW.US,D,20210920,000000,67.7302,68.0553,66.418,67.8887,5927199.8838299,0
+SCHW.US,D,20210921,000000,68.3128,68.4992,67.2218,67.5329,4300044.3270942,0
+SCHW.US,D,20210922,000000,68.5388,70.1681,68.1643,69.4664,5023565.852136,0
+SCHW.US,D,20210923,000000,70.2662,73.4287,70.0988,73.3147,5939745.1992093,0
+SCHW.US,D,20210924,000000,73.0491,74.9341,72.9599,74.5883,6523905.0506164,0
+SCHW.US,D,20210927,000000,74.9935,76.6506,74.9341,76.3553,6672502.4092559,0
+SCHW.US,D,20210928,000000,76.4721,76.9311,74.4406,75.1698,8872337.032521,0
+SCHW.US,D,20210929,000000,75.4772,75.4861,73.7389,74.381,6157331.1975816,0
+SCHW.US,D,20210930,000000,74.9638,74.9638,71.8054,71.8748,7172464.456713,0
+SCHW.US,D,20211001,000000,72.0026,73.9469,71.0947,73.4336,4879498.0455545,0
+SCHW.US,D,20211004,000000,73.1868,74.1244,71.954,72.2593,6018463.950436,0
+SCHW.US,D,20211005,000000,72.6834,75.5446,72.6834,74.8944,7671873.5537296,0
+SCHW.US,D,20211006,000000,74.0263,75.1006,72.9896,74.7061,5808632.3756692,0
+SCHW.US,D,20211007,000000,75.4861,76.7199,75.2245,75.3781,4622163.1845796,0
+SCHW.US,D,20211008,000000,75.3186,76.829,75.1798,76.3156,3531959.8399024,0
+SCHW.US,D,20211011,000000,76.7595,77.8983,75.5346,75.5941,4286111.5904453,0
+SCHW.US,D,20211012,000000,76.0679,76.8864,75.3384,76.2462,6220614.7610535,0
+SCHW.US,D,20211013,000000,76.5019,76.6901,73.9272,75.2592,6147722.1701259,0
+SCHW.US,D,20211014,000000,76.1967,77.3413,75.6238,77.0747,4867099.0400545,0
+SCHW.US,D,20211015,000000,78.367,79.927,77.3215,79.8278,9125337.0849324,0
+SCHW.US,D,20211018,000000,79.6803,80.1628,78.6535,79.483,6408245.5774371,0
+SCHW.US,D,20211019,000000,79.5217,80.5483,79.1669,80.4592,5418554.0927748,0
+SCHW.US,D,20211020,000000,80.0648,80.7258,79.5117,80.5088,6239923.6289935,0
+SCHW.US,D,20211021,000000,80.4195,81.476,79.6703,81.1499,6017722.3107027,0
+SCHW.US,D,20211022,000000,81.2777,82.6295,81.1698,82.4432,5817248.5140128,0
+SCHW.US,D,20211025,000000,82.581,82.8971,81.7515,81.7911,4270145.65099,0
+SCHW.US,D,20211026,000000,82.3838,83.3708,81.9199,81.9596,6447891.5186073,0
+SCHW.US,D,20211027,000000,81.5691,82.6197,80.0151,80.0746,6627043.425224,0
+SCHW.US,D,20211028,000000,80.4294,81.3074,80.2619,80.9032,3627668.6997398,0
+SCHW.US,D,20211029,000000,80.9131,81.6138,80.6563,80.9429,4481269.7978632,0
+SCHW.US,D,20211101,000000,81.4562,81.6831,80.3313,80.7852,4150718.4461589,0
+SCHW.US,D,20211102,000000,80.7951,81.4264,80.3015,80.6862,3732076.4386801,0
+SCHW.US,D,20211103,000000,80.6266,82.7386,80.4294,82.2252,7146412.2168854,0
+SCHW.US,D,20211104,000000,81.8505,82.0241,79.2452,80.3709,5860539.0847292,0
+SCHW.US,D,20211105,000000,81.0122,81.8605,79.7487,80.0746,4162768.3260158,0
+SCHW.US,D,20211108,000000,80.6365,81.5641,80.3015,80.5979,3466137.5477656,0
+SCHW.US,D,20211109,000000,79.8278,80.2818,78.8705,79.709,4250160.730504,0
+SCHW.US,D,20211110,000000,79.4423,80.1737,78.9379,79.8576,4791920.9879082,0
+SCHW.US,D,20211111,000000,80.3125,81.1727,79.6803,80.5008,2826094.385681,0
+SCHW.US,D,20211112,000000,80.4413,81.4066,79.7189,81.2025,4733749.1889109,0
+SCHW.US,D,20211115,000000,81.5781,81.6375,80.7179,81.0152,3339314.1262747,0
+SCHW.US,D,20211116,000000,80.8367,81.257,80.1549,80.9062,4432161.1391167,0
+SCHW.US,D,20211117,000000,80.6286,80.8467,79.264,80.5206,5676179.5554411,0
+SCHW.US,D,20211118,000000,80.7971,81.1727,80.3224,80.8169,3334517.1802993,0
+SCHW.US,D,20211119,000000,79.8675,80.0955,77.9737,79.2837,6466426.4577372,0
+SCHW.US,D,20211122,000000,80.3224,82.36,80.1054,81.0152,5962050.8970919,0
+SCHW.US,D,20211123,000000,81.4205,82.2113,80.7476,82.0241,4370082.3618239,0
+SCHW.US,D,20211124,000000,81.48,82.5343,81.48,82.2212,4778212.2567297,0
+SCHW.US,D,20211126,000000,78.8388,78.9379,77.0787,78.2758,5838279.8023946,0
+SCHW.US,D,20211129,000000,79.5414,79.9864,78.0578,79.2153,6084805.8949031,0
+SCHW.US,D,20211130,000000,77.919,78.2264,76.3671,76.5346,9820078.9521886,0
+SCHW.US,D,20211201,000000,78.7208,79.4027,75.6149,75.6843,6097148.3945186,0
+SCHW.US,D,20211202,000000,76.4257,79.6108,76.0302,79.2343,8475685.9044258,0
+SCHW.US,D,20211203,000000,79.6108,80.1054,76.8022,77.6029,7426017.459565,0
+SCHW.US,D,20211206,000000,78.8091,80.0855,77.7814,79.482,4538983.495583,0
+SCHW.US,D,20211207,000000,80.3968,81.3114,80.0014,80.4116,4381469.3065722,0
+SCHW.US,D,20211208,000000,80.3918,80.9853,79.6208,80.3025,4184561.4348038,0
+SCHW.US,D,20211209,000000,79.8278,80.916,79.4266,79.7684,3693629.2294869,0
+SCHW.US,D,20211210,000000,80.2828,80.2828,78.7407,79.917,3908122.53972,0
+SCHW.US,D,20211213,000000,79.591,79.7882,77.9093,78.5028,5113857.2103028,0
+SCHW.US,D,20211214,000000,78.3839,80.3719,78.157,79.8973,6136660.1342132,0
+SCHW.US,D,20211215,000000,80.0062,80.9756,78.6713,80.698,5366586.8416959,0
+SCHW.US,D,20211216,000000,82.577,84.803,82.0726,82.9626,9934775.8072651,0
+SCHW.US,D,20211217,000000,82.5968,83.2598,80.7179,82.0329,13567189.992264,0
+SCHW.US,D,20211220,000000,80.7179,80.7179,78.0876,79.7882,6518491.5850804,0
+SCHW.US,D,20211221,000000,80.8169,82.3402,80.8169,82.2708,4402098.999561,0
+SCHW.US,D,20211222,000000,82.0726,83.5661,81.697,83.4472,3989319.4775928,0
+SCHW.US,D,20211223,000000,84.1201,85.0497,84.1003,84.1895,3610269.9325006,0
+SCHW.US,D,20211227,000000,84.4065,84.8713,84.0805,84.8713,2846493.0099637,0
+SCHW.US,D,20211228,000000,84.6741,85.4748,84.3183,84.5551,2749434.0631016,0
+SCHW.US,D,20211229,000000,84.5947,85.2082,83.7643,84.0209,4243757.4029565,0
+SCHW.US,D,20211230,000000,84.2192,85.2371,83.4571,83.5462,3113613.4792832,0
+SCHW.US,D,20211231,000000,83.4868,83.8535,82.795,83.1707,3259248.3151243,0
+SCHW.US,D,20220103,000000,83.6355,84.911,83.2103,84.8128,6816163.5752762,0
+SCHW.US,D,20220104,000000,86.0686,89.8464,85.8456,88.9663,13014494.837187,0
+SCHW.US,D,20220105,000000,89.006,89.658,88.3132,88.3231,9675843.6460211,0
+SCHW.US,D,20220106,000000,89.9058,90.4886,88.4619,89.7374,8030002.8041414,0
+SCHW.US,D,20220107,000000,89.549,91.3003,89.1041,90.7263,7426362.5490737,0
+SCHW.US,D,20220110,000000,90.4639,91.1219,87.9871,90.6372,6898021.4301902,0
+SCHW.US,D,20220111,000000,91.3398,93.0593,90.7166,92.872,9078039.641589,0
+SCHW.US,D,20220112,000000,93.3071,93.9949,92.3378,93.7719,8765927.3708178,0
+SCHW.US,D,20220113,000000,92.3676,93.7035,91.8344,92.3478,9224962.0043683,0
+SCHW.US,D,20220114,000000,91.9722,94.5637,91.5668,94.4746,10169447.772445,0
+SCHW.US,D,20220118,000000,93.8611,93.9592,88.6492,91.1417,15516311.03337,0
+SCHW.US,D,20220119,000000,91.9722,92.2893,89.9653,90.4984,9212481.2671427,0
+SCHW.US,D,20220120,000000,91.5074,92.2893,90.4102,90.4202,8889299.8972231,0
+SCHW.US,D,20220121,000000,90.0634,90.0634,87.3539,88.2141,9882352.4729759,0
+SCHW.US,D,20220124,000000,85.4947,88.0764,84.2389,87.7295,13463521.87499,0
+SCHW.US,D,20220125,000000,86.3053,88.6987,84.793,87.5521,9257424.634979,0
+SCHW.US,D,20220126,000000,88.996,90.2715,88.0169,89.0158,8801137.6000593,0
+SCHW.US,D,20220127,000000,89.999,91.8731,88.0664,88.7086,11109299.048965,0
+SCHW.US,D,20220128,000000,87.9773,89.4321,85.2281,87.9277,14053426.154971,0
+SCHW.US,D,20220131,000000,86.899,87.2945,83.9813,86.7305,12681075.811847,0
+SCHW.US,D,20220201,000000,87.6403,89.4073,86.6125,89.0645,9413106.4188802,0
+SCHW.US,D,20220202,000000,88.9564,89.6977,87.3242,89.3617,6584431.9341544,0
+SCHW.US,D,20220203,000000,89.3419,90.5877,87.7691,87.9079,7123159.0364047,0
+SCHW.US,D,20220204,000000,87.9674,92.0416,87.9674,90.8849,9062543.9118149,0
+SCHW.US,D,20220207,000000,91.5371,92.8027,90.8751,92.1108,5428297.3217061,0
+SCHW.US,D,20220208,000000,92.7343,94.2219,92.655,93.9106,8183083.2992911,0
+SCHW.US,D,20220209,000000,94.5836,95.1761,93.1891,93.4755,5607069.8316702,0
+SCHW.US,D,20220210,000000,92.8166,94.6648,91.6818,92.0187,9420714.5326066,0
+SCHW.US,D,20220211,000000,91.4043,91.8106,87.7176,88.3122,12633437.31513,0
+SCHW.US,D,20220214,000000,88.4212,88.5698,85.458,86.9545,9823763.943081,0
+SCHW.US,D,20220215,000000,88.3518,89.6105,88.1041,88.8375,6104299.4160012,0
+SCHW.US,D,20220216,000000,87.7671,89.0357,87.45,88.5302,4981230.8362866,0
+SCHW.US,D,20220217,000000,87.2121,87.5492,85.1434,85.2499,7929211.4418055,0
+SCHW.US,D,20220218,000000,84.9625,86.0724,84.576,84.8435,5656499.3631176,0
+SCHW.US,D,20220222,000000,84.5066,85.5275,83.3668,83.8129,7063988.2940932,0
+SCHW.US,D,20220223,000000,84.6057,85.7454,81.4443,81.8109,7879209.788278,0
+SCHW.US,D,20220224,000000,78.4611,81.8505,76.826,81.5334,10784091.539474,0
+SCHW.US,D,20220225,000000,81.6821,85.6958,81.6375,84.9823,9210596.3922831,0
+SCHW.US,D,20220228,000000,82.2669,84.7246,81.9001,83.7038,9486564.0686521,0
+SCHW.US,D,20220301,000000,82.4155,82.8664,75.825,77.1629,14601449.484245,0
+SCHW.US,D,20220302,000000,78.2928,81.8011,78.1093,81.0776,10541320.061179,0
+SCHW.US,D,20220303,000000,81.266,81.5533,79.3234,79.9874,6603794.280878,0
+SCHW.US,D,20220304,000000,77.7972,78.8873,76.9648,78.5207,6741716.063493,0
+SCHW.US,D,20220307,000000,77.6882,78.5702,75.5476,75.6763,8022342.2206653,0
+SCHW.US,D,20220308,000000,76.4594,77.0044,73.9619,75.0123,7164842.2165155,0
+SCHW.US,D,20220309,000000,78.4711,79.4423,77.4603,78.6792,5937025.8535206,0
+SCHW.US,D,20220310,000000,77.4305,79.1153,77.0142,78.9369,5076398.8540873,0
+SCHW.US,D,20220311,000000,80.5722,80.919,79.4423,79.5217,6378126.931997,0
+SCHW.US,D,20220314,000000,81.5631,84.0556,81.0974,82.5146,9613119.0871918,0
+SCHW.US,D,20220315,000000,83.357,83.6245,81.5631,82.4254,5857801.5764349,0
+SCHW.US,D,20220316,000000,84.1895,88.1933,83.8129,88.1437,10507529.542285,0
+SCHW.US,D,20220317,000000,86.9347,89.0158,85.9832,88.9763,6749987.1123279,0
+SCHW.US,D,20220318,000000,89.1843,89.9574,88.6294,89.1943,13120707.737328,0
+SCHW.US,D,20220321,000000,89.2438,89.5213,87.45,88.2131,5834461.6190602,0
+SCHW.US,D,20220322,000000,89.452,92.1675,89.452,91.3746,8458417.3025275,0
+SCHW.US,D,20220323,000000,90.4132,91.2084,88.9466,88.9466,6214897.5763885,0
+SCHW.US,D,20220324,000000,89.7988,90.6906,89.0852,90.1159,6220296.9154534,0
+SCHW.US,D,20220325,000000,89.1843,90.6512,88.4312,90.5421,6957558.451717,0
+SCHW.US,D,20220328,000000,90.6312,91.0277,89.8334,90.9782,4231847.7787772,0
+SCHW.US,D,20220329,000000,92.2368,92.326,90.215,90.4032,6127463.8015206,0
+SCHW.US,D,20220330,000000,90.6015,90.7106,87.5887,87.9654,7545832.1333181,0
+SCHW.US,D,20220331,000000,87.658,88.005,83.4362,83.5552,12907904.558461,0
+SCHW.US,D,20220401,000000,84.6057,84.7643,81.9794,82.792,10735041.404679,0
+SCHW.US,D,20220404,000000,82.3362,83.2579,81.3551,81.5631,9940614.0759681,0
+SCHW.US,D,20220405,000000,81.5434,83.6444,80.9289,81.1271,8994340.3002623,0
+SCHW.US,D,20220406,000000,80.4731,81.7515,79.9082,80.146,7147067.0797246,0
+SCHW.US,D,20220407,000000,79.71,79.9677,77.8963,79.3135,8217706.2709481,0
+SCHW.US,D,20220408,000000,79.9774,81.5434,79.4126,80.9586,6677449.7012454,0
+SCHW.US,D,20220411,000000,80.8892,82.7226,80.4036,80.8496,5683221.6012895,0
+SCHW.US,D,20220412,000000,80.9586,82.0191,78.8675,79.3532,7665502.5152589,0
+SCHW.US,D,20220413,000000,79.3631,83.2925,78.9766,83.0794,9684809.9190413,0
+SCHW.US,D,20220414,000000,83.248,84.8237,81.7217,82.0092,11667496.464538,0
+SCHW.US,D,20220418,000000,75.6169,76.3106,72.2469,74.269,24240498.718193,0
+SCHW.US,D,20220419,000000,74.3682,76.9845,74.3186,76.2115,15499931.390118,0
+SCHW.US,D,20220420,000000,76.8656,77.4305,75.6665,75.7656,8749643.5857626,0
+SCHW.US,D,20220421,000000,76.9151,77.5395,70.1463,72.614,18448515.39776,0
+SCHW.US,D,20220422,000000,72.6437,72.8617,69.621,69.6904,12053388.266816,0
+SCHW.US,D,20220425,000000,68.9868,70.0968,67.9363,69.6806,9930737.654595,0
+SCHW.US,D,20220426,000000,69.1354,69.968,67.8967,67.9264,8739401.8942079,0
+SCHW.US,D,20220427,000000,68.3823,69.707,67.9264,67.966,7051403.6264014,0
+SCHW.US,D,20220428,000000,68.5111,68.9967,66.9452,68.5011,6540054.634196,0
+SCHW.US,D,20220429,000000,68.3823,68.9868,65.5578,65.7362,7814594.3003873,0
+SCHW.US,D,20220502,000000,67.0146,68.1047,65.865,67.2822,8487775.1365951,0
+SCHW.US,D,20220503,000000,67.5399,69.3932,67.3317,68.8382,9599276.1545376,0
+SCHW.US,D,20220504,000000,68.9571,70.959,68.2534,70.7211,6903939.4125517,0
+SCHW.US,D,20220505,000000,69.7697,69.9184,67.7282,69.2247,7099831.1874337,0
+SCHW.US,D,20220506,000000,68.7093,68.9273,66.1227,66.8164,8191499.6489718,0
+SCHW.US,D,20220509,000000,65.8452,65.8947,63.209,63.5558,9299734.4249871,0
+SCHW.US,D,20220510,000000,64.1703,65.1812,62.9216,64.0019,6721970.2839822,0
+SCHW.US,D,20220511,000000,64.4279,66.8957,63.9622,64.537,10350248.440047,0
+SCHW.US,D,20220512,000000,64.2984,65.3919,62.9664,64.5668,8357378.5306857,0
+SCHW.US,D,20220513,000000,65.382,65.7895,64.522,65.2229,6839610.2430938,0
+SCHW.US,D,20220516,000000,64.4276,64.9148,63.026,63.6622,6087593.6151742,0
+SCHW.US,D,20220517,000000,65.3124,65.889,63.9504,64.8153,8143282.4406752,0
+SCHW.US,D,20220518,000000,64.04,64.0748,62.4692,62.8967,7913966.5593642,0
+SCHW.US,D,20220519,000000,61.843,63.2795,61.5845,62.2903,9233526.4888557,0
+SCHW.US,D,20220520,000000,62.9464,63.2546,61.167,62.9066,7839963.9706787,0
+SCHW.US,D,20220523,000000,63.7517,64.9296,63.1851,64.8849,6763456.9661201,0
+SCHW.US,D,20220524,000000,64.527,64.6066,62.4792,63.5628,5792850.7380949,0
+SCHW.US,D,20220525,000000,63.4932,66.3562,62.9812,65.4118,10647681.495315,0
+SCHW.US,D,20220526,000000,66.5252,69.0304,66.4556,68.414,7893389.1601016,0
+SCHW.US,D,20220527,000000,68.8017,70.2133,68.4637,70.1736,7446876.8981796,0
+SCHW.US,D,20220531,000000,69.7063,70.5612,69.3197,69.6864,11617530.254547,0
+SCHW.US,D,20220601,000000,70.1736,70.5314,68.4736,69.1596,5095896.9612134,0
+SCHW.US,D,20220602,000000,69.587,71.3068,68.8514,71.2472,5412741.2285546,0
+SCHW.US,D,20220603,000000,70.0742,70.8993,69.5274,69.6566,3583159.3528214,0
+SCHW.US,D,20220606,000000,70.6706,71.0036,67.4796,67.6585,8738879.247851,0
+SCHW.US,D,20220607,000000,66.7439,67.2509,66.1176,67.0918,14776404.47754,0
+SCHW.US,D,20220608,000000,66.1077,66.4158,64.9744,65.3422,10118769.102224,0
+SCHW.US,D,20220609,000000,65.2627,65.5708,63.8312,63.8709,7744397.1608359,0
+SCHW.US,D,20220610,000000,62.8371,62.8371,61.3062,61.8529,8405614.1032336,0
+SCHW.US,D,20220613,000000,59.8548,61.2565,58.9998,59.8846,12432319.216685,0
+SCHW.US,D,20220614,000000,60.5805,61.6641,59.7554,60.7495,11870927.205517,0
+SCHW.US,D,20220615,000000,61.515,62.5488,60.8886,61.1471,11341307.640364,0
+SCHW.US,D,20220616,000000,59.9244,60.6401,59.4473,60.501,9099703.9841579,0
+SCHW.US,D,20220617,000000,61.1173,61.2565,59.5665,59.6361,17044500.428769,0
+SCHW.US,D,20220621,000000,61.9225,63.2347,61.6989,62.012,10429261.898166,0
+SCHW.US,D,20220622,000000,61.0278,62.4842,60.8588,62.0716,6675935.6216323,0
+SCHW.US,D,20220623,000000,62.2207,62.4494,60.4314,61.6641,6253742.8358822,0
+SCHW.US,D,20220624,000000,62.4594,64.2984,62.3351,64.0499,16215655.541723,0
+SCHW.US,D,20220627,000000,65.0142,65.0142,63.1303,63.7715,6569701.8807288,0
+SCHW.US,D,20220628,000000,64.7557,65.2279,63.5876,63.7914,7402102.7467728,0
+SCHW.US,D,20220629,000000,63.7715,64.0698,62.7675,63.2447,5662316.6337778,0
+SCHW.US,D,20220630,000000,62.1511,63.1453,60.6302,62.8073,7594908.2298517,0
+SCHW.US,D,20220701,000000,62.8172,63.5926,62.0716,63.5429,4681591.7090777,0
+SCHW.US,D,20220705,000000,62.3003,63.026,61.0278,63.016,4503768.6167212,0
+SCHW.US,D,20220706,000000,62.6184,63.7119,62.3599,63.0657,6303230.7970731,0
+SCHW.US,D,20220707,000000,63.5429,64.0896,63.2745,63.861,4741493.1057969,0
+SCHW.US,D,20220708,000000,63.7417,64.1791,62.8023,63.9803,4585813.6529578,0
+SCHW.US,D,20220711,000000,63.1949,63.2546,62.3351,62.5687,5028916.8023407,0
+SCHW.US,D,20220712,000000,62.0716,63.4832,61.6839,61.8828,6320319.6149589,0
+SCHW.US,D,20220713,000000,61.0179,61.6342,60.3618,61.1869,4396450.4782616,0
+SCHW.US,D,20220714,000000,59.9344,60.8091,59.2385,60.2127,5714936.0695437,0
+SCHW.US,D,20220715,000000,60.988,62.1611,60.5824,61.8132,7262620.8537169,0
+SCHW.US,D,20220718,000000,63.3143,63.3143,60.4712,60.8787,9394166.2054689,0
+SCHW.US,D,20220719,000000,61.5845,62.9912,61.3161,62.8271,6843115.9253596,0
+SCHW.US,D,20220720,000000,62.8073,63.1751,62.0318,62.4594,6805980.841708,0
+SCHW.US,D,20220721,000000,62.6283,62.7775,61.5945,62.7575,6942300.0762147,0
+SCHW.US,D,20220722,000000,62.9962,63.5081,62.2505,62.6184,6834439.7389772,0
+SCHW.US,D,20220725,000000,63.1254,63.5528,62.6383,63.2845,6760247.0286422,0
+SCHW.US,D,20220726,000000,63.0458,63.0508,60.5705,60.8091,5625505.4610845,0
+SCHW.US,D,20220727,000000,60.988,62.4792,60.7892,62.1412,5298719.5415672,0
+SCHW.US,D,20220728,000000,63.7317,67.3305,62.4494,67.3005,16490762.574375,0
+SCHW.US,D,20220729,000000,67.3005,69.8555,67.2211,68.6426,9987006.7516955,0
+SCHW.US,D,20220801,000000,67.5392,68.6973,66.9029,68.3145,5976674.2306567,0
+SCHW.US,D,20220802,000000,65.3223,67.5988,65.2031,67.1515,13288457.122737,0
+SCHW.US,D,20220803,000000,68.1754,69.1894,68.0562,68.573,6834011.210815,0
+SCHW.US,D,20220804,000000,68.7023,69.0104,68.0958,68.593,5833267.1805847,0
+SCHW.US,D,20220805,000000,67.8971,69.8952,67.7679,68.9011,4899850.3566824,0
+SCHW.US,D,20220808,000000,68.9607,69.1993,67.6634,68.0462,4430019.5235682,0
+SCHW.US,D,20220809,000000,68.4041,68.7221,67.9865,68.6327,3963549.5181298,0
+SCHW.US,D,20220810,000000,69.587,69.8853,68.5332,69.5274,7034282.7408887,0
+SCHW.US,D,20220811,000000,70.6543,72.569,70.5745,72.3695,16421316.448732,0
+SCHW.US,D,20220812,000000,72.7983,74.9922,71.6914,74.7928,15051400.67583,0
+SCHW.US,D,20220815,000000,73.9751,76.3385,73.7257,75.6504,12506017.347246,0
+SCHW.US,D,20220816,000000,75.1518,77.1911,75.062,76.9668,11250201.807938,0
+SCHW.US,D,20220817,000000,75.6404,76.4931,74.7828,75.2515,9109444.3707892,0
+SCHW.US,D,20220818,000000,75.1418,75.9596,74.8028,75.5407,3800901.0450738,0
+SCHW.US,D,20220819,000000,74.8925,75.0321,73.2457,73.6559,5147953.6521284,0
+SCHW.US,D,20220822,000000,72.2997,72.7485,71.6515,72.3496,4005999.6870511,0
+SCHW.US,D,20220823,000000,72.0703,72.928,72.0005,72.5889,3913660.5746001,0
+SCHW.US,D,20220824,000000,72.7385,73.5549,72.5191,73.1174,3722703.0012533,0
+SCHW.US,D,20220825,000000,73.4764,74.0947,73.0526,73.7956,4309487.1554952,0
+SCHW.US,D,20220826,000000,74.2443,74.4039,71.6315,71.6914,5384714.770493,0
+SCHW.US,D,20220829,000000,71.3224,72.6886,70.8637,71.7412,5378588.8459246,0
+SCHW.US,D,20220830,000000,72.2798,72.6986,70.7241,72.2997,6971335.2503512,0
+SCHW.US,D,20220831,000000,72.6388,72.6388,70.739,70.754,7539873.9965847,0
+SCHW.US,D,20220901,000000,70.8038,71.6515,69.2033,71.5219,5965824.2468608,0
+SCHW.US,D,20220902,000000,71.8509,72.2399,69.8016,70.1457,6205468.3302171,0
+SCHW.US,D,20220906,000000,70.8338,71.1429,69.2282,70.2753,4917202.1369622,0
+SCHW.US,D,20220907,000000,69.7468,71.9656,69.6869,71.5917,5222480.5533977,0
+SCHW.US,D,20220908,000000,71.4919,73.1075,71.0532,72.9579,5318658.2710621,0
+SCHW.US,D,20220909,000000,73.5961,74.6532,73.4764,74.3341,6489631.4096681,0
+SCHW.US,D,20220912,000000,74.4737,74.8127,73.7507,74.713,4524172.2828016,0
+SCHW.US,D,20220913,000000,72.9379,73.6559,72.3196,72.7485,5324932.6056544,0
+SCHW.US,D,20220914,000000,72.9379,73.1972,71.841,72.549,5284563.073607,0
+SCHW.US,D,20220915,000000,71.3822,73.277,71.3723,72.3795,4923753.2361938,0
+SCHW.US,D,20220916,000000,71.7612,72.0005,70.4947,71.6714,12634051.075991,0
+SCHW.US,D,20220919,000000,71.0731,73.6795,70.9235,73.5064,7630047.1249028,0
+SCHW.US,D,20220920,000000,72.8781,74.3141,72.6986,73.1474,7463228.2413928,0
+SCHW.US,D,20220921,000000,74.1546,75.1319,72.6487,72.7086,8109829.6574384,0
+SCHW.US,D,20220922,000000,73.3767,73.9651,71.4022,71.8609,8155507.8561523,0
+SCHW.US,D,20220923,000000,70.9534,71.1329,69.6171,70.6941,8010759.9498484,0
+SCHW.US,D,20220926,000000,70.2653,71.7811,70.0759,70.6941,10496428.299213,0
+SCHW.US,D,20220927,000000,71.5717,72.4543,70.4498,71.4321,6575801.4784221,0
+SCHW.US,D,20220928,000000,71.4022,73.5662,71.2925,73.0476,8296357.9937874,0
+SCHW.US,D,20220929,000000,72.19,73.0576,71.3723,72.4393,7077085.4145585,0
+SCHW.US,D,20220930,000000,72.2399,73.4365,71.1429,71.6714,7654326.2026,0
+SCHW.US,D,20221003,000000,72.7485,73.282,71.8111,73.0077,8166542.341985,0
+SCHW.US,D,20221004,000000,74.4737,76.3784,74.3789,76.0094,8515254.7569078,0
+SCHW.US,D,20221005,000000,75.2515,76.5778,75.092,75.7202,6401937.1298576,0
+SCHW.US,D,20221006,000000,75.5307,76.8272,75.2914,75.7801,6294268.665814,0
+SCHW.US,D,20221007,000000,75.2914,75.6704,73.3867,74.1047,8085354.0367366,0
+SCHW.US,D,20221010,000000,74.6332,75.1019,73.0476,73.3568,6209450.3316022,0
+SCHW.US,D,20221011,000000,72.6786,72.908,71.0332,71.5119,9702924.0232049,0
+SCHW.US,D,20221012,000000,71.5119,72.4642,70.5446,71.6914,8483479.9702321,0
+SCHW.US,D,20221013,000000,70.1257,74.374,69.8925,73.8654,9518567.6876114,0
+SCHW.US,D,20221014,000000,74.1147,74.7928,68.2709,68.7894,13364209.341045,0
+SCHW.US,D,20221017,000000,70.375,70.375,65.2044,67.2437,20169038.572261,0
+SCHW.US,D,20221018,000000,69.4476,70.744,68.0814,68.4204,11764722.313775,0
+SCHW.US,D,20221019,000000,68.0216,69.4277,68.0116,68.5202,5934356.3079374,0
+SCHW.US,D,20221020,000000,68.4703,69.7867,67.6426,67.8121,7783232.3416208,0
+SCHW.US,D,20221021,000000,68.0714,70.1556,67.5828,70.1257,6639685.9770976,0
+SCHW.US,D,20221024,000000,70.1157,71.093,69.3279,70.5047,5471447.3934594,0
+SCHW.US,D,20221025,000000,70.744,72.4792,70.4448,72.2598,5159044.2931052,0
+SCHW.US,D,20221026,000000,72.3994,74.1047,72.3994,72.7485,5805095.1881837,0
+SCHW.US,D,20221027,000000,73.267,77.5651,73.1075,77.1164,16868542.033655,0
+SCHW.US,D,20221028,000000,78.4227,80.4621,77.8643,79.9685,11513843.1905,0
+SCHW.US,D,20221031,000000,79.6693,80.2577,78.7518,79.4499,10479729.16321,0
+SCHW.US,D,20221101,000000,79.8588,80.856,79.2106,79.6693,5445668.1711961,0
+SCHW.US,D,20221102,000000,79.4998,80.4172,78.1435,78.7119,5153374.6290833,0
+SCHW.US,D,20221103,000000,78.0039,79.8232,77.3756,78.7319,5385336.4881608,0
+SCHW.US,D,20221104,000000,79.769,80.6366,78.672,78.8316,9078655.3074482,0
+SCHW.US,D,20221107,000000,79.1407,79.4599,78.0039,79.4299,5649333.8542263,0
+SCHW.US,D,20221108,000000,79.779,80.138,78.7768,79.41,5156785.0513222,0
+SCHW.US,D,20221109,000000,79.41,79.7,78.125,78.27,4194288,0
+SCHW.US,D,20221110,000000,80.44,80.96,76.06,78.56,12947125,0
+SCHW.US,D,20221111,000000,79.94,80.19,77.51,78.36,12172412,0
+SCHW.US,D,20221114,000000,77.13,77.47,75.624,76.47,12606421,0
+SCHW.US,D,20221115,000000,77.44,78.95,77.2,78.3,6709592,0
+SCHW.US,D,20221116,000000,78.02,78.36,77.38,77.41,6278138,0
+SCHW.US,D,20221117,000000,76.36,78.04,76,77.9,6788297,0
+SCHW.US,D,20221118,000000,78.97,80.23,78.84,79.81,7540922,0
+SCHW.US,D,20221121,000000,79.93,80.3,79.465,80,5858473,0
+SCHW.US,D,20221122,000000,80.78,82.21,80.66,81.26,6901070,0
+SCHW.US,D,20221123,000000,81.78,82.39,81.26,81.41,4386397,0
+SCHW.US,D,20221125,000000,81.64,81.78,80.88,81.61,1683386,0
+SCHW.US,D,20221128,000000,80.92,81.2664,79.75,79.83,5834040,0
+SCHW.US,D,20221129,000000,79.81,80.83,79.81,80.39,6043316,0
+SCHW.US,D,20221130,000000,80.04,82.66,79.57,82.54,10237641,0
+SCHW.US,D,20221201,000000,82.58,82.67,80.75,81.73,6122027,0
+SCHW.US,D,20221202,000000,81.28,82.54,80.73,82.46,4227039,0
+SCHW.US,D,20221205,000000,81.72,81.99,80.39,81.24,4943192,0
+SCHW.US,D,20221206,000000,80.98,81.81,80.04,80.59,4989650,0
+SCHW.US,D,20221207,000000,80.14,81.26,79.985,80.19,5911269,0
+SCHW.US,D,20221208,000000,80.82,80.85,79.84,80.25,3899006,0
+SCHW.US,D,20221209,000000,79.92,80.3,79.73,79.82,5098417,0
+SCHW.US,D,20221212,000000,79.6,80.55,79.51,80.29,6803887,0
+SCHW.US,D,20221213,000000,82.03,82.29,77.3,77.75,10448900,0
+SCHW.US,D,20221214,000000,77.5,79.01,77.01,77.32,8753132,0
+SCHW.US,D,20221215,000000,76.72,77.32,75.98,77.06,7854529,0
+SCHW.US,D,20221216,000000,76.67,78.56,76.55,78.19,13857656,0
+SCHW.US,D,20221219,000000,78.25,79.54,78.02,78.26,6478208,0
+SCHW.US,D,20221220,000000,78.76,80.17,78.41,79.56,7110681,0
+SCHW.US,D,20221221,000000,80.56,81.7,80.515,81.25,7123529,0
+SCHW.US,D,20221222,000000,81.11,81.44,79.835,80.8,6124643,0
+SCHW.US,D,20221223,000000,80.78,82.15,80.2614,81.77,4756458,0
+SCHW.US,D,20221227,000000,82.11,82.77,81.71,82.22,5346475,0
+SCHW.US,D,20221228,000000,82.37,82.99,81.94,82.35,3382677,0
+SCHW.US,D,20221229,000000,82.75,82.97,82.24,82.66,3378509,0
+SCHW.US,D,20221230,000000,82.22,83.375,82,83.26,5058399,0
+SCHW.US,D,20230103,000000,83.57,83.85,81.24,81.94,7443208,0
+SCHW.US,D,20230104,000000,83.19,83.73,82.21,83.35,6199164,0
+SCHW.US,D,20230105,000000,82.9,83.6,82.2,83.11,4562441,0
+SCHW.US,D,20230106,000000,84.01,84.965,83.21,84.54,6462637,0
+SCHW.US,D,20230109,000000,85,86.63,84.84,85.43,8036917,0
+SCHW.US,D,20230110,000000,85.43,85.915,84.97,85.62,3986570,0
+SCHW.US,D,20230111,000000,85.55,85.91,83.09,83.42,10252036,0
+SCHW.US,D,20230112,000000,83.64,84.04,82.72,83.48,8211616,0
+SCHW.US,D,20230113,000000,82.76,83.18,81.54,82.98,9309513,0
+SCHW.US,D,20230117,000000,82.75,84.51,81.88,83.49,9364961,0
+SCHW.US,D,20230118,000000,81.5,81.86,79.34,81.38,14026477,0
+SCHW.US,D,20230119,000000,77.965,78.4,75.47,76.32,23537144,0
+SCHW.US,D,20230120,000000,76.7,78.04,76.465,77.03,11544483,0
+SCHW.US,D,20230123,000000,76.51,77.9,76.51,77.73,8610522,0
+SCHW.US,D,20230124,000000,77.18,79.76,77.18,79.25,6555588,0
+SCHW.US,D,20230125,000000,78.12,79.5901,78.09,79.21,7206563,0
+SCHW.US,D,20230126,000000,79.55,79.66,77.75,78.05,11540374,0
+SCHW.US,D,20230127,000000,78.41,79.085,74.12,74.69,19831083,0
+SCHW.US,D,20230130,000000,74.33,76.35,73.57,75.5,14849094,0
+SCHW.US,D,20230131,000000,75.48,77.47,75.365,77.42,12526899,0
+SCHW.US,D,20230201,000000,77.09,79.11,77.09,78.25,9718289,0
+SCHW.US,D,20230202,000000,78.29,78.4099,75.72,76.62,13198082,0
+SCHW.US,D,20230203,000000,76.755,80.19,76.74,79.02,9523320,0
+SCHW.US,D,20230206,000000,78.95,80.66,78.9,79.86,7816436,0
+SCHW.US,D,20230207,000000,79.13,81.55,79,81.19,5974404,0
+SCHW.US,D,20230208,000000,80.09,81.96,80.09,80.61,7128706,0
+SCHW.US,D,20230209,000000,80.38,80.85,78.92,79.58,6292776,0
+SCHW.US,D,20230210,000000,79.6,80.74,79.42,80.46,4809623,0
+SCHW.US,D,20230213,000000,80.5,81.355,80.39,80.42,5760000,0
+SCHW.US,D,20230214,000000,81,81.56,80.37,80.77,4482245,0
+SCHW.US,D,20230215,000000,80.365,81.18,80.0025,80.48,4184798,0
+SCHW.US,D,20230216,000000,79.57,81.1,79.3605,80.34,4665147,0
+SCHW.US,D,20230217,000000,79.97,80.95,79.8716,80.32,4764725,0
+SCHW.US,D,20230221,000000,79.67,80.63,79.6,79.9,5828443,0
+SCHW.US,D,20230222,000000,79.67,80.18,79.09,80,5389090,0
+SCHW.US,D,20230223,000000,80.33,80.545,78.68,78.97,5260805,0
+SCHW.US,D,20230224,000000,78.8,80.81,78.605,80.6,6470433,0
+SCHW.US,D,20230227,000000,81.12,81.32,77.73,77.88,7722110,0
+SCHW.US,D,20230228,000000,78.16,78.8,77.34,77.92,9474805,0
+SCHW.US,D,20230301,000000,77.72,78.18,76.31,77.41,7389516,0
+SCHW.US,D,20230302,000000,76.86,77.5,75.425,76.09,8580370,0
+SCHW.US,D,20230303,000000,76.37,77.8099,76,77.41,5845692,0
+SCHW.US,D,20230306,000000,76.64,77.32,75.94,76.6,6969872,0
+SCHW.US,D,20230307,000000,76.4,76.64,74.88,74.95,6377870,0
+SCHW.US,D,20230308,000000,74.9,76.47,74.8107,76.2,5371867,0
+SCHW.US,D,20230309,000000,72.61,73.16,64.36,66.47,40220136,0
+SCHW.US,D,20230310,000000,65.66,65.66,57.31,58.7,88882944,0
+SCHW.US,D,20230313,000000,51.76,54.9,45,51.91,148476946,0
+SCHW.US,D,20230314,000000,59.29,61.11,55,56.68,112494904,0
+SCHW.US,D,20230315,000000,57.05,59.98,54.54,59.55,87012343,0
+SCHW.US,D,20230316,000000,58.41,60,55.8401,57.88,66533555,0
+SCHW.US,D,20230317,000000,56.53,57.31,53.76,56.41,64528786,0
+SCHW.US,D,20230320,000000,58.56,59.97,55.95,56.11,46523718,0
+SCHW.US,D,20230321,000000,58.5,60,57.32,59.47,39433906,0
+SCHW.US,D,20230322,000000,59.06,59.29,56.25,56.26,35735705,0
+SCHW.US,D,20230323,000000,56.15,56.89,52.795,52.89,46162496,0
+SCHW.US,D,20230324,000000,52.09,54.105,51.11,53.26,45444064,0
+SCHW.US,D,20230327,000000,54.82,55.295,54.1,54.86,27218102,0
+SCHW.US,D,20230328,000000,54.34,54.54,52.97,53.85,23163194,0
+SCHW.US,D,20230329,000000,53.97,55.24,53.09,55.21,26360181,0
+SCHW.US,D,20230330,000000,53.77,54.17,51.8699,52.47,45460367,0
+SCHW.US,D,20230331,000000,52.45,52.6494,50.76,52.38,43886081,0
+SCHW.US,D,20230403,000000,52.78,53.59,51.54,51.57,24883210,0
+SCHW.US,D,20230404,000000,51.65,51.9392,49.89,50,29144525,0
+SCHW.US,D,20230405,000000,49.07,49.42,48.36,48.87,37752986,0
+SCHW.US,D,20230406,000000,48.8,49.74,48.571,49.35,28155030,0
+SCHW.US,D,20230410,000000,49.51,52.17,49.49,51.72,31528543,0
+SCHW.US,D,20230411,000000,51.55,52.285,51.23,51.71,19861927,0
+SCHW.US,D,20230412,000000,52.07,52.78,51.265,51.92,19174384,0
+SCHW.US,D,20230413,000000,51.62,51.945,51.3,51.49,16165119,0
+SCHW.US,D,20230414,000000,52.16,52.28,50.12,50.77,32171900,0
+SCHW.US,D,20230417,000000,49.5,52.82,49,52.77,52377598,0
+SCHW.US,D,20230418,000000,52.5,54.25,52.28,54,36872339,0
+SCHW.US,D,20230419,000000,54,56.27,53.99,55.55,35415557,0
+SCHW.US,D,20230420,000000,54.56,55.88,53.75,54,24735683,0
+SCHW.US,D,20230421,000000,54.26,54.31,53.1,53.8,17572812,0
+SCHW.US,D,20230424,000000,53.65,54.22,53.01,53.12,13246071,0
+SCHW.US,D,20230425,000000,52.63,52.84,50.86,51.03,17042878,0
+SCHW.US,D,20230426,000000,50.52,51.27,50.3,50.6,11422584,0
+SCHW.US,D,20230427,000000,50.73,52.3,50.355,51.73,12315873,0
+SCHW.US,D,20230428,000000,51.16,52.43,50.7998,52.24,12797330,0
+SCHW.US,D,20230501,000000,52.11,53.08,51.395,51.81,11040985,0
+SCHW.US,D,20230502,000000,51.6,51.7,49.05,50.1,20934446,0
+SCHW.US,D,20230503,000000,50.38,50.59,47.75,48.03,22505354,0
+SCHW.US,D,20230504,000000,47.18,47.6,45.65,47.37,26316221,0
+SCHW.US,D,20230505,000000,49.1,50.28,48.57,49.24,22019603,0
+SCHW.US,D,20230508,000000,49.98,50.26,47.5,47.63,19204697,0
+SCHW.US,D,20230509,000000,47.54,48.28,47.11,47.94,11467371,0
+SCHW.US,D,20230510,000000,48.64,48.72,47.195,47.55,12343404,0
+SCHW.US,D,20230511,000000,47.15,47.78,46.55,47.73,11764024,0
+SCHW.US,D,20230512,000000,48.7,49.79,48.32,48.94,19336831,0
+SCHW.US,D,20230515,000000,50.51,51.795,50.2,50.94,22098030,0
+SCHW.US,D,20230516,000000,50.67,51.2,50.08,50.09,12361190,0
+SCHW.US,D,20230517,000000,50.71,52.17,50.0679,51.82,19884432,0
+SCHW.US,D,20230518,000000,51.96,52.15,51,51.75,12764923,0
+SCHW.US,D,20230519,000000,52.13,52.2155,51.12,51.67,11963865,0
+SCHW.US,D,20230522,000000,52,52.14,51.255,51.97,9277357,0
+SCHW.US,D,20230523,000000,52.22,53.345,52.16,52.79,14865321,0
+SCHW.US,D,20230524,000000,52.27,52.65,51.94,52.08,10073266,0
+SCHW.US,D,20230525,000000,51.9,54.265,51.71,54.24,18822357,0
+SCHW.US,D,20230526,000000,54.22,54.5,53.375,53.67,11521416,0
+SCHW.US,D,20230530,000000,54,54.3538,53.19,53.84,12334159,0
+SCHW.US,D,20230531,000000,53.38,53.55,52.4706,52.69,17631542,0
+SCHW.US,D,20230601,000000,53.25,53.31,52.37,52.7,10750336,0
+SCHW.US,D,20230602,000000,53.15,54.6701,53.15,54.37,12279839,0
+SCHW.US,D,20230605,000000,54.4,54.59,53.4533,54.41,8657951,0
+SCHW.US,D,20230606,000000,53.84,54.68,53.69,54.61,10894772,0
+SCHW.US,D,20230607,000000,54.98,56.12,54.34,55.63,15622224,0
+SCHW.US,D,20230608,000000,55.46,55.6,53.91,55.03,11732562,0
+SCHW.US,D,20230609,000000,55.14,55.325,54.7177,55,7866240,0
+SCHW.US,D,20230612,000000,54.95,55.04,53.105,53.97,11272120,0
+SCHW.US,D,20230613,000000,54,55.12,53.8277,54.75,10611597,0
+SCHW.US,D,20230614,000000,54.2,55.34,53.71,54.35,14994418,0
+SCHW.US,D,20230615,000000,54.13,55.6,53.95,55.51,12833825,0
+SCHW.US,D,20230616,000000,55.89,55.89,54.265,54.4,19693529,0
+SCHW.US,D,20230620,000000,53.99,54.14,53.405,53.93,9155499,0
+SCHW.US,D,20230621,000000,53.8,54.12,53.41,53.97,13934124,0
+SCHW.US,D,20230622,000000,53.95,53.98,52.75,53.21,9013342,0
+SCHW.US,D,20230623,000000,52.7,53.355,52.51,53.17,21942895,0
+SCHW.US,D,20230626,000000,53.31,53.64,52.965,53.41,10131399,0
+SCHW.US,D,20230627,000000,53.74,55.4,53.07,55.22,12367316,0
+SCHW.US,D,20230628,000000,55.46,55.81,55.04,55.78,9910623,0
+SCHW.US,D,20230629,000000,56.82,57.345,56.49,57.14,15151098,0
+SCHW.US,D,20230630,000000,57.55,57.82,56.07,56.68,18007609,0
+SCHW.US,D,20230703,000000,56.64,58.095,56.64,57.72,6410597,0
+SCHW.US,D,20230705,000000,57.38,57.56,56.5692,56.69,7985088,0
+SCHW.US,D,20230706,000000,56.17,56.5,55.435,55.96,8739480,0
+SCHW.US,D,20230707,000000,55.81,57.4,55.73,56.79,9493648,0
+SCHW.US,D,20230710,000000,57.75,57.99,57.09,57.83,8258896,0
+SCHW.US,D,20230711,000000,58,58.13,57.38,57.58,8436386,0
+SCHW.US,D,20230712,000000,58.2,58.8,58,58.41,8909938,0
+SCHW.US,D,20230713,000000,58.74,59.98,58.7,59.93,12598337,0
+SCHW.US,D,20230714,000000,60.26,60.27,58.48,58.52,12775204,0
+SCHW.US,D,20230717,000000,58.38,59.3375,58.1,58.64,15512645,0
+SCHW.US,D,20230718,000000,64.65,66.95,64,66.01,45988500,0
+SCHW.US,D,20230719,000000,67.87,68.8,66.02,66.04,22152956,0
+SCHW.US,D,20230720,000000,65.97,67.98,65.78,67.94,13621633,0
+SCHW.US,D,20230721,000000,68.19,68.26,66.46,66.48,9887944,0
+SCHW.US,D,20230724,000000,66.69,67.34,66.34,66.56,7414643,0
+SCHW.US,D,20230725,000000,66.2,66.67,65.1481,65.44,9973193,0
+SCHW.US,D,20230726,000000,65.68,67.07,65.65,66.62,6704694,0
+SCHW.US,D,20230727,000000,66.45,67.52,65.58,65.82,9199033,0
+SCHW.US,D,20230728,000000,66.1,66.57,65.71,65.96,6681313,0
+SCHW.US,D,20230731,000000,66.12,66.21,65.23,66.1,8653024,0
+SCHW.US,D,20230801,000000,65.74,65.94,65.38,65.72,5946189,0
+SCHW.US,D,20230802,000000,65.13,65.59,64.83,65.34,9587630,0
+SCHW.US,D,20230803,000000,65.06,66.26,65,65.87,7428392,0
+SCHW.US,D,20230804,000000,65.81,65.95,64.715,64.92,7367023,0
+SCHW.US,D,20230807,000000,65.37,66.07,65.2,65.97,5825119,0
+SCHW.US,D,20230808,000000,64.78,65.69,63.86,65.52,6325623,0
+SCHW.US,D,20230809,000000,65.4,65.935,64.85,65.29,6617525,0
+SCHW.US,D,20230810,000000,65.24,65.9,64.495,64.54,7346990,0
+SCHW.US,D,20230811,000000,64.24,64.875,63.94,64.08,6573186,0
+SCHW.US,D,20230814,000000,63.73,63.77,61.535,61.78,12327548,0
+SCHW.US,D,20230815,000000,61,61.36,60.38,60.97,8753427,0
+SCHW.US,D,20230816,000000,60.51,61.04,60.365,60.45,6402762,0
+SCHW.US,D,20230817,000000,60.3,60.64,59.64,59.77,8660735,0
+SCHW.US,D,20230818,000000,59.09,59.85,58.96,59.52,5949355,0
+SCHW.US,D,20230821,000000,59.54,59.69,58.67,59.4,7448788,0
+SCHW.US,D,20230822,000000,59.7,59.7,56.26,56.46,17506468,0
+SCHW.US,D,20230823,000000,56.45,58.115,56.35,58.02,10628412,0
+SCHW.US,D,20230824,000000,58,58.69,57.39,57.84,6727382,0
+SCHW.US,D,20230825,000000,58.23,58.55,57.58,58.15,8367181,0
+SCHW.US,D,20230828,000000,58.52,59.17,58.47,59.05,4952719,0
+SCHW.US,D,20230829,000000,59.12,59.9012,58.5,59.45,7604212,0
+SCHW.US,D,20230830,000000,59.61,60.255,59.29,59.78,10298984,0
+SCHW.US,D,20230831,000000,59.78,59.85,59.03,59.15,6687685,0
+SCHW.US,D,20230901,000000,59.57,60.86,59.5,60.5,9392583,0
+SCHW.US,D,20230905,000000,60.7,60.96,59.625,59.68,6085835,0
+SCHW.US,D,20230906,000000,58.97,59.3,57.665,58.27,8534787,0
+SCHW.US,D,20230907,000000,58.25,58.6033,57.62,57.82,6351593,0
+SCHW.US,D,20230908,000000,57.63,59.43,57.58,59.33,9556433,0
+SCHW.US,D,20230911,000000,59.89,60.5903,59.62,59.82,7641813,0
+SCHW.US,D,20230912,000000,59.91,61.15,59.81,60.52,9448205,0
+SCHW.US,D,20230913,000000,60.8,60.98,57.895,58.73,13621260,0
+SCHW.US,D,20230914,000000,59.35,59.93,59.07,59.76,8074216,0
+SCHW.US,D,20230915,000000,58,58.62,56.82,58.22,23653414,0
+SCHW.US,D,20230918,000000,57.99,58.25,56.94,57.86,8713543,0
+SCHW.US,D,20230919,000000,57.84,58.2,57.39,57.73,7314305,0
+SCHW.US,D,20230920,000000,57.91,58.39,56.63,56.67,8877239,0
+SCHW.US,D,20230921,000000,56.24,56.85,55.95,56.01,8687342,0
+SCHW.US,D,20230922,000000,56,56.2,55.12,55.15,7022755,0
+SCHW.US,D,20230925,000000,54.96,55.525,54.56,55.35,6994312,0
+SCHW.US,D,20230926,000000,54.74,54.98,53.53,54.2,8948773,0
+SCHW.US,D,20230927,000000,54.43,55.23,54.115,54.38,7746685,0
+SCHW.US,D,20230928,000000,54.52,54.78,53.91,54.55,6154271,0
+SCHW.US,D,20230929,000000,55.1,55.8099,54.64,54.9,8061705,0
+SCHW.US,D,20231002,000000,54.74,54.96,53.27,53.55,8859268,0
+SCHW.US,D,20231003,000000,52.93,53.01,50.75,51.3,15459409,0
+SCHW.US,D,20231004,000000,51.26,51.58,50.735,51.41,10421904,0
+SCHW.US,D,20231005,000000,51.11,51.405,50.02,51.06,8601704,0
+SCHW.US,D,20231006,000000,50.54,51.85,49.66,51.52,11471267,0
+SCHW.US,D,20231009,000000,50.86,51.78,50.84,51.75,8168646,0
+SCHW.US,D,20231010,000000,52.16,52.59,51.71,51.78,8373761,0
+SCHW.US,D,20231011,000000,51.87,52.49,51.1219,51.91,8068491,0
+SCHW.US,D,20231012,000000,52.03,52.13,50.765,51.51,9412324,0
+SCHW.US,D,20231013,000000,52.01,52.2413,51.08,51.33,12480279,0
+SCHW.US,D,20231016,000000,50.61,54.5993,50.33,53.72,20509442,0
+SCHW.US,D,20231017,000000,53.25,54.305,52.0714,53.69,15991277,0
+SCHW.US,D,20231018,000000,53.5,53.91,51.655,51.84,9949099,0
+SCHW.US,D,20231019,000000,52.1,52.5,51.58,51.9,9981699,0
+SCHW.US,D,20231020,000000,51.5,51.85,50.53,50.87,9786418,0
+SCHW.US,D,20231023,000000,50.7,50.91,49.28,49.33,10885594,0
+SCHW.US,D,20231024,000000,49.73,50.17,49.28,49.83,9022915,0
+SCHW.US,D,20231025,000000,49.49,49.61,48.66,49.37,8056408,0
+SCHW.US,D,20231026,000000,49.19,51.83,49.16,51.43,14097553,0
+SCHW.US,D,20231027,000000,51.04,51.39,49.9,50.12,10574812,0
+SCHW.US,D,20231030,000000,50.72,51.11,49.71,50.75,9292958,0
+SCHW.US,D,20231031,000000,50.88,52.17,50.3,52.04,13193513,0
+SCHW.US,D,20231101,000000,52.06,53.52,51.86,52.82,13862693,0
+SCHW.US,D,20231102,000000,53.58,55.085,53.51,54.93,14948761,0
+SCHW.US,D,20231103,000000,56.41,56.84,55.47,55.83,12839226,0
+SCHW.US,D,20231106,000000,55.97,56.2,54.58,55.62,10580061,0
+SCHW.US,D,20231107,000000,55.51,55.87,54.41,55.23,10955867,0
+SCHW.US,D,20231108,000000,55.23,55.335,54.63,54.9,6386779,0
+SCHW.US,D,20231109,000000,55,55.15,53.96,54.16,8548710,0
+SCHW.US,D,20231110,000000,54.65,54.65,53.49,54.41,6362153,0
+SCHW.US,D,20231113,000000,53.98,54.605,53.6,53.96,9827159,0
+SCHW.US,D,20231114,000000,55.6,55.935,54.24,54.79,15361394,0
+SCHW.US,D,20231115,000000,55.3,56.79,55.27,56.08,10245469,0
+SCHW.US,D,20231116,000000,56.02,56.12,55.09,55.67,10189371,0
+SCHW.US,D,20231117,000000,56.41,56.8,55.85,56.78,7367936,0
+SCHW.US,D,20231120,000000,56.69,56.97,56.035,56.56,8237270,0
+SCHW.US,D,20231121,000000,56.39,56.45,55.9,55.99,4901169,0
+SCHW.US,D,20231122,000000,56.32,56.48,55.42,55.93,6830255,0
+SCHW.US,D,20231124,000000,56.09,56.47,55.795,56.43,2725621,0
+SCHW.US,D,20231127,000000,56,56.34,55.78,56,8715157,0
+SCHW.US,D,20231128,000000,55.97,56.6,55.59,55.81,7865988,0
+SCHW.US,D,20231129,000000,56,59.9308,56,59.61,15656634,0
+SCHW.US,D,20231130,000000,59.66,61.8,59.61,61.32,20200286,0
+SCHW.US,D,20231201,000000,60.87,63.17,60.36,63.16,17131572,0
+SCHW.US,D,20231204,000000,62.5,63.35,62.3,62.64,11690884,0
+SCHW.US,D,20231205,000000,62.31,62.39,61.52,62.23,7172559,0
+SCHW.US,D,20231206,000000,62.89,63.615,62.09,62.16,8544485,0
+SCHW.US,D,20231207,000000,62.69,63.04,62.08,62.96,9500672,0
+SCHW.US,D,20231208,000000,63,64.33,62.86,64.07,10159699,0
+SCHW.US,D,20231211,000000,63.95,64.37,63.64,64.02,8281670,0
+SCHW.US,D,20231212,000000,64.03,64.625,63.59,64.57,8274239,0
+SCHW.US,D,20231213,000000,64.74,66.405,64.295,66.3,13922542,0
+SCHW.US,D,20231214,000000,67.71,71.17,67.71,70.94,26968357,0
+SCHW.US,D,20231215,000000,70.67,71.4,70.1,70.98,21427996,0
+SCHW.US,D,20231218,000000,71.13,71.34,69.22,69.31,12870833,0
+SCHW.US,D,20231219,000000,69.26,69.85,68.87,69.74,10781053,0
+SCHW.US,D,20231220,000000,69.18,71,67.06,67.12,11408642,0
+SCHW.US,D,20231221,000000,67.62,68.545,67.335,68.18,8674296,0
+SCHW.US,D,20231222,000000,68.25,69.13,68.03,68.58,4456929,0
+SCHW.US,D,20231226,000000,68.4,69.2,68.27,68.95,3565748,0
+SCHW.US,D,20231227,000000,68.79,69.37,68.42,69.27,4320167,0
+SCHW.US,D,20231228,000000,69.32,69.84,69.26,69.55,4352176,0
+SCHW.US,D,20231229,000000,69.65,69.7,68.73,68.8,6047722,0
+SCHW.US,D,20240102,000000,68.13,69.19,67.55,69.1,10111241,0
+SCHW.US,D,20240103,000000,67.05,67.615,66.3,67.05,10661913,0
+SCHW.US,D,20240104,000000,66.74,67.93,66.43,66.89,6754965,0
+SCHW.US,D,20240105,000000,66.91,68.0399,66.62,67.23,7243190,0
+SCHW.US,D,20240108,000000,67,68.16,66.515,67.8,6534226,0
+SCHW.US,D,20240109,000000,67,67.355,66.61,66.75,7069289,0
+SCHW.US,D,20240110,000000,65.86,66.33,65.5,65.82,7990068,0
+SCHW.US,D,20240111,000000,65.49,65.67,64.82,65.26,8294820,0
+SCHW.US,D,20240112,000000,65.65,66.05,64.47,65.23,8457692,0
+SCHW.US,D,20240116,000000,64.3,64.88,63.75,64.31,12604119,0
+SCHW.US,D,20240117,000000,60.93,63.87,59.67,63.45,24688387,0
+SCHW.US,D,20240118,000000,63.23,63.23,61.925,62.72,11301823,0
+SCHW.US,D,20240119,000000,63.03,63.8,61.9,63.78,12711192,0
+SCHW.US,D,20240122,000000,63.85,64.54,63.29,63.63,10041682,0
+SCHW.US,D,20240123,000000,64,64.29,63.44,63.92,5857433,0
+SCHW.US,D,20240124,000000,64.5,64.69,63.43,63.48,5977583,0
+SCHW.US,D,20240125,000000,63.94,64.05,63.14,63.71,5904430,0
+SCHW.US,D,20240126,000000,63.95,64.725,63.74,64.04,5108549,0
+SCHW.US,D,20240129,000000,63.68,64.08,63.38,63.94,5546779,0
+SCHW.US,D,20240130,000000,63.58,64.48,63.37,64.38,5641215,0
+SCHW.US,D,20240131,000000,63.67,64.165,62.89,62.92,8916099,0
+SCHW.US,D,20240201,000000,62.92,63.38,61.165,62.27,8942588,0
+SCHW.US,D,20240202,000000,62,63.32,61.54,62.94,9803067,0
+SCHW.US,D,20240205,000000,62.5,62.76,61.48,62.37,6953761,0
+SCHW.US,D,20240206,000000,62.36,62.88,61.67,61.89,6174606,0
+SCHW.US,D,20240207,000000,62.07,62.775,61.68,62.43,6990500,0
+SCHW.US,D,20240208,000000,62.24,62.91,61.905,62.47,5689098,0
+SCHW.US,D,20240209,000000,62.52,63.41,62.345,63.37,7562830,0
+SCHW.US,D,20240212,000000,63.31,65.12,63.31,64.5,6692541,0
+SCHW.US,D,20240213,000000,63.65,63.92,61.68,62.71,8998846,0
+SCHW.US,D,20240214,000000,63.16,63.4,62.16,63.03,6324862,0
+SCHW.US,D,20240215,000000,63.26,65.245,63.2,64.63,8268291,0
+SCHW.US,D,20240216,000000,64.44,64.9,63.865,64.4,6057159,0
+SCHW.US,D,20240220,000000,63.93,64.38,63.38,63.58,5357472,0
+SCHW.US,D,20240221,000000,63.37,64.175,62.9,64.13,5188122,0
+SCHW.US,D,20240222,000000,64.71,65.19,64.34,64.63,6084275,0
+SCHW.US,D,20240223,000000,64.55,65.15,64.3,64.44,4196879,0
+SCHW.US,D,20240226,000000,64.44,65.16,64.28,64.4,5377286,0
+SCHW.US,D,20240227,000000,64.54,65.41,64.49,65.35,5484227,0
+SCHW.US,D,20240228,000000,65.18,66.07,64.89,65.65,5123809,0
+SCHW.US,D,20240229,000000,66.02,66.84,65.8723,66.78,8522945,0
+SCHW.US,D,20240301,000000,66.62,66.915,65.7,66.47,7875353,0
+SCHW.US,D,20240304,000000,66.64,68.17,66.615,67.64,5805146,0
+SCHW.US,D,20240305,000000,67.27,68.47,67.21,68.1,6170180,0
+SCHW.US,D,20240306,000000,68.49,68.57,67.13,68.1,6624810,0
+SCHW.US,D,20240307,000000,68.55,68.82,68.15,68.19,5326207,0
+SCHW.US,D,20240308,000000,68.41,69.03,67.15,67.17,9029563,0
+SCHW.US,D,20240311,000000,67.2,67.665,66.83,66.95,8456529,0
+SCHW.US,D,20240312,000000,67.17,67.37,65.85,66.5,9498024,0
+SCHW.US,D,20240313,000000,66.71,67.61,66.67,67.13,8202506,0
+SCHW.US,D,20240314,000000,66.72,67.325,66.03,66.6,11673760,0
+SCHW.US,D,20240315,000000,66.13,67.81,66.13,67.04,11825852,0
+SCHW.US,D,20240318,000000,66.72,67.57,66.67,67.4,6567372,0
+SCHW.US,D,20240319,000000,67.6,68.455,67.36,68.35,7979213,0
+SCHW.US,D,20240320,000000,68.37,69.78,68.06,69.67,6836101,0
+SCHW.US,D,20240321,000000,69.99,72,69.94,71.85,10466854,0
+SCHW.US,D,20240322,000000,72.64,72.945,71.56,71.6,7231327,0
+SCHW.US,D,20240325,000000,71.46,72.32,70.99,71.33,6578712,0
+SCHW.US,D,20240326,000000,71.39,71.53,70.9139,71,5659141,0
+SCHW.US,D,20240327,000000,71.4,72.45,71.3,72.38,7358004,0
+SCHW.US,D,20240328,000000,72.4,72.6,71.7,72.34,6865003,0
+SCHW.US,D,20240401,000000,72.29,72.63,71.85,72.37,4070802,0
+SCHW.US,D,20240402,000000,72,72.16,70.97,71.46,5373777,0
+SCHW.US,D,20240403,000000,71.43,72.24,71.28,71.42,5296040,0
+SCHW.US,D,20240404,000000,72.23,72.97,71.08,71.35,7855327,0
+SCHW.US,D,20240405,000000,71.48,72.125,71.21,71.89,4255194,0
+SCHW.US,D,20240408,000000,72.27,72.775,71.82,72.37,5846226,0
+SCHW.US,D,20240409,000000,72.54,72.8,71.49,72.28,5024227,0
+SCHW.US,D,20240410,000000,71.55,72.07,70.12,71.1,7750362,0
+SCHW.US,D,20240411,000000,70.86,71.28,69.82,70.62,5891810,0
+SCHW.US,D,20240412,000000,69.71,70.87,69.47,70.03,8614981,0
+SCHW.US,D,20240415,000000,70.5,73.65,70.47,71.23,14417612,0
+SCHW.US,D,20240416,000000,71.5,73.26,70.37,73.07,12021566,0
+SCHW.US,D,20240417,000000,73.5,73.8765,72.32,72.5,9852765,0
+SCHW.US,D,20240418,000000,72.53,73.84,71.96,72.93,8208306,0
+SCHW.US,D,20240419,000000,73.4,73.88,72.86,73.42,8480177,0
+SCHW.US,D,20240422,000000,73.96,74.98,73.22,74.26,8847494,0
+SCHW.US,D,20240423,000000,74.35,75.37,74.18,75.23,9244359,0
+SCHW.US,D,20240424,000000,74.47,75.55,74.36,75.19,6038846,0
+SCHW.US,D,20240425,000000,74.93,75.46,74,74.89,6375353,0
+SCHW.US,D,20240426,000000,74.96,75.3,74.52,74.99,5560677,0
+SCHW.US,D,20240429,000000,74.91,75.49,74.43,74.56,5778877,0
+SCHW.US,D,20240430,000000,74.37,74.44,73.62,73.95,6725674,0
+SCHW.US,D,20240501,000000,73.96,75.37,73.45,74.57,7016117,0
+SCHW.US,D,20240502,000000,75.37,75.47,74.35,75.33,5591287,0
+SCHW.US,D,20240503,000000,76.08,76.47,75.17,76.04,5414735,0
+SCHW.US,D,20240506,000000,76.5,76.93,75.87,76.86,4857630,0
+SCHW.US,D,20240507,000000,76.99,77.05,75.41,75.54,7337005,0
+SCHW.US,D,20240508,000000,75.44,76.615,75.32,76.4,5190121,0
+SCHW.US,D,20240509,000000,75.99,76.345,75.44,75.44,6091501,0
+SCHW.US,D,20240510,000000,75.8,76.25,75.53,76.11,5103040,0
+SCHW.US,D,20240513,000000,76.17,76.41,74.665,74.7,5488050,0
+SCHW.US,D,20240514,000000,75,77.27,74.85,77.07,9566077,0
+SCHW.US,D,20240515,000000,77.42,78.79,77.38,78.68,6601314,0
+SCHW.US,D,20240516,000000,78.07,78.52,77.32,78.04,7992947,0
+SCHW.US,D,20240517,000000,78.3,79.22,77.77,78.78,6467194,0
+SCHW.US,D,20240520,000000,78.8,79.13,78.15,78.66,5559412,0
+SCHW.US,D,20240521,000000,78.5,79.34,78.08,78.9,6067529,0
+SCHW.US,D,20240522,000000,78.66,79.49,75.01,75.27,13806620,0
+SCHW.US,D,20240523,000000,74.59,74.73,71.69,72.34,14676487,0
+SCHW.US,D,20240524,000000,72.64,73.09,72.17,72.27,6152159,0
+SCHW.US,D,20240528,000000,72.09,72.09,70.56,70.79,8486314,0
+SCHW.US,D,20240529,000000,69.9,70.76,69.48,70.53,5617442,0
+SCHW.US,D,20240530,000000,70.73,72,70.6,71.88,7080032,0
+SCHW.US,D,20240531,000000,71.76,73.37,71.58,73.28,8617439,0
+SCHW.US,D,20240603,000000,73.21,73.33,72.0364,72.37,4365000,0
+SCHW.US,D,20240604,000000,71.83,72.54,71.65,71.99,3887905,0
+SCHW.US,D,20240605,000000,72.42,74.665,72.33,74.39,7010057,0
+SCHW.US,D,20240606,000000,74.46,74.6,73.73,74.25,4669390,0
+SCHW.US,D,20240607,000000,74,74.87,73.72,73.93,5371097,0
+SCHW.US,D,20240610,000000,73.44,74.18,73.14,74.11,5337768,0
+SCHW.US,D,20240611,000000,73.77,73.87,72.62,73.45,6048493,0
+SCHW.US,D,20240612,000000,74.55,75,73.49,73.56,5587336,0
+SCHW.US,D,20240613,000000,73.52,73.7,72.71,73.39,4147276,0
+SCHW.US,D,20240614,000000,72.49,73.49,72.11,73.25,5756153,0
+SCHW.US,D,20240617,000000,72.91,72.92,72.025,72.81,5689243,0
+SCHW.US,D,20240618,000000,72.76,73.1386,72.435,72.84,5868562,0
+SCHW.US,D,20240620,000000,72.54,73.02,72.18,72.7,5785202,0
+SCHW.US,D,20240621,000000,72.58,73.575,71.93,73.34,12242913,0
+SCHW.US,D,20240624,000000,73.36,74.97,73.19,74.53,8341007,0
+SCHW.US,D,20240625,000000,74.3,74.3495,73.49,73.9,5892959,0
+SCHW.US,D,20240626,000000,73.57,74.06,73.18,73.26,4684139,0
+SCHW.US,D,20240627,000000,72.78,73.62,72.51,73.56,5564410,0
+SCHW.US,D,20240628,000000,74,74.21,73.1,73.69,8997560,0
+SCHW.US,D,20240701,000000,73.97,74.17,73.27,73.42,3902863,0
+SCHW.US,D,20240702,000000,73.25,74.18,73.22,74.15,4925305,0
+SCHW.US,D,20240703,000000,74.25,74.61,73.8,74.13,2502054,0
+SCHW.US,D,20240705,000000,73.87,74.15,73.15,73.2,3232980,0
+SCHW.US,D,20240708,000000,74.2,74.51,73.11,73.24,5338165,0
+SCHW.US,D,20240709,000000,73.03,74.89,72.89,74.53,4973600,0
+SCHW.US,D,20240710,000000,74.35,74.73,74.06,74.63,4527335,0
+SCHW.US,D,20240711,000000,74.97,76.44,74.7,76.08,5797584,0
+SCHW.US,D,20240712,000000,76.32,76.7001,75.18,75.38,6543509,0
+SCHW.US,D,20240715,000000,73.61,76.1,73.36,75.07,10069319,0
+SCHW.US,D,20240716,000000,70.21,70.71,67.39,67.43,34310850,0
+SCHW.US,D,20240717,000000,66.26,66.6,61.01,63.8,42877566,0
+SCHW.US,D,20240718,000000,62.89,63.4,61.85,62.27,21576167,0
+SCHW.US,D,20240719,000000,62.67,62.78,61.32,62.08,14768627,0
+SCHW.US,D,20240722,000000,62.94,64.89,62.87,64.75,16727152,0
+SCHW.US,D,20240723,000000,64.64,66.37,64.64,65.14,14758591,0
+SCHW.US,D,20240724,000000,65.31,66.39,64,64.08,11836521,0
+SCHW.US,D,20240725,000000,64.39,66.89,64.39,66.24,12194250,0
+SCHW.US,D,20240726,000000,66.54,67.4,66.48,66.6,11168799,0
+SCHW.US,D,20240729,000000,65.97,66.39,65.04,65.3,9962882,0
+SCHW.US,D,20240730,000000,65.92,65.99,64.17,64.91,8022574,0
+SCHW.US,D,20240731,000000,65.32,65.56,64.57,65.19,6982733,0
+SCHW.US,D,20240801,000000,65.2,65.55,63.405,63.71,9895981,0
+SCHW.US,D,20240802,000000,62.74,64.1,62.13,63.39,10258521,0
+SCHW.US,D,20240805,000000,61.62,62.92,61.1506,62.29,7873798,0
+SCHW.US,D,20240806,000000,62.42,63.77,61.58,62.8,7691941,0
+SCHW.US,D,20240807,000000,63.54,63.95,62.075,62.22,7331055,0
+SCHW.US,D,20240808,000000,62.79,63.19,62.13,62.78,6138735,0
+SCHW.US,D,20240809,000000,62.38,62.8,62.08,62.41,4255160,0
+SCHW.US,D,20240812,000000,62.69,62.78,61.21,61.77,6993993,0
+SCHW.US,D,20240813,000000,61.97,62.51,61.32,62.49,8774010,0
+SCHW.US,D,20240814,000000,63.75,65.96,63.16,65.36,15942067,0
+SCHW.US,D,20240815,000000,66,66.38,64.59,65.23,7612773,0
+SCHW.US,D,20240816,000000,65.02,65.57,64.925,65.55,5335188,0
+SCHW.US,D,20240819,000000,65.58,66.145,65.31,65.58,4303599,0
+SCHW.US,D,20240820,000000,65.5,65.63,64.72,64.84,5381434,0
+SCHW.US,D,20240821,000000,65,65.11,64.21,64.57,7814383,0
+SCHW.US,D,20240822,000000,62.675,64.5,62.6,64.27,19988762,0
+SCHW.US,D,20240823,000000,64.7,65.13,63.75,64.39,13127823,0
+SCHW.US,D,20240826,000000,64.65,65.2964,64.15,64.48,7439339,0
+SCHW.US,D,20240827,000000,64.36,64.4699,63.705,63.91,7006043,0
+SCHW.US,D,20240828,000000,63.91,64.425,63.21,63.98,8135498,0
+SCHW.US,D,20240829,000000,64.29,65.04,63.83,64.93,6429705,0
+SCHW.US,D,20240830,000000,65.1,65.54,64.54,65.1,6549183,0
+SCHW.US,D,20240903,000000,64.22,65,64.15,64.79,6540792,0
+SCHW.US,D,20240904,000000,64.8,65.06,63.38,63.9,5489875,0
+SCHW.US,D,20240905,000000,64.54,64.66,63.4,63.69,5552141,0
+SCHW.US,D,20240906,000000,63.77,64.36,62.45,62.9,8331675,0
+SCHW.US,D,20240909,000000,63.54,63.64,62.8616,63.01,6247119,0
+SCHW.US,D,20240910,000000,63.16,63.16,61.83,63.06,8567949,0
+SCHW.US,D,20240911,000000,62.8,63.6595,61.49,63.41,8781343,0
+SCHW.US,D,20240912,000000,63.46,63.67,61.16,61.74,10626193,0
+SCHW.US,D,20240913,000000,62,62.77,61.81,62.12,10840600,0
+SCHW.US,D,20240916,000000,63.01,64.1,62.37,63.69,11797162,0
+SCHW.US,D,20240917,000000,63.57,64.41,63.42,63.84,8158192,0
+SCHW.US,D,20240918,000000,63.56,64.49,63.2501,63.56,8802809,0
+SCHW.US,D,20240919,000000,64.29,65.1,63.36,64.76,9825513,0
+SCHW.US,D,20240920,000000,65.69,65.97,64.53,65.39,12332380,0
+SCHW.US,D,20240923,000000,65.62,65.84,64.815,64.93,5872886,0
+SCHW.US,D,20240924,000000,64.83,65.1,64.285,64.58,6030106,0
+SCHW.US,D,20240925,000000,64.51,64.79,63.72,64.04,5097545,0
+SCHW.US,D,20240926,000000,64.09,64.535,63.59,63.84,7602066,0
+SCHW.US,D,20240927,000000,64.05,64.575,63.7227,64.42,6521248,0
+SCHW.US,D,20240930,000000,64.34,64.85,64.23,64.81,6079979,0
+SCHW.US,D,20241001,000000,64.62,64.68,63.45,63.91,6331489,0
+SCHW.US,D,20241002,000000,63.83,64.1678,63.214,63.35,4817375,0
+SCHW.US,D,20241003,000000,63,63.68,62.41,63.4,8144374,0
+SCHW.US,D,20241004,000000,64.17,64.99,64.07,64.75,7144429,0
+SCHW.US,D,20241007,000000,64.48,65.4,64.16,64.29,7060225,0
+SCHW.US,D,20241008,000000,64.53,65.08,64.26,64.9,7510076,0
+SCHW.US,D,20241009,000000,65.25,66.73,64.97,66.7,11115649,0
+SCHW.US,D,20241010,000000,66.4,67.16,66.2504,66.65,6463318,0
+SCHW.US,D,20241011,000000,66.96,68.0901,66.81,67.68,7369930,0
+SCHW.US,D,20241014,000000,67.86,68.345,67.54,67.82,7672196,0
+SCHW.US,D,20241015,000000,72.6,73.92,71.42,71.96,21705731,0
+SCHW.US,D,20241016,000000,72.68,74.18,71.71,72.08,13643735,0
+SCHW.US,D,20241017,000000,72.52,72.71,71.755,71.91,8717821,0
+SCHW.US,D,20241018,000000,72.58,72.61,71.19,71.36,8948366,0
+SCHW.US,D,20241021,000000,71.2,71.254,70.48,70.87,5438513,0
+SCHW.US,D,20241022,000000,70.82,71.05,69.925,70.91,5559567,0
+SCHW.US,D,20241023,000000,70.835,71.99,70.74,71.71,6593984,0
+SCHW.US,D,20241024,000000,71.9,72.65,71.32,72.59,6727594,0
+SCHW.US,D,20241025,000000,72.76,72.91,71.52,71.82,4503918,0
+SCHW.US,D,20241028,000000,72.27,72.5837,71.65,72.04,5758736,0
+SCHW.US,D,20241029,000000,72.16,72.46,71.87,71.89,6006317,0
+SCHW.US,D,20241030,000000,71.75,72.25,70.96,71.1,6426075,0
+SCHW.US,D,20241031,000000,70.72,71.55,70.48,70.83,6997051,0
+SCHW.US,D,20241101,000000,70.95,71.365,70.42,70.94,6266153,0
+SCHW.US,D,20241104,000000,70.94,71.15,70.2923,70.96,3924602,0
+SCHW.US,D,20241105,000000,70.43,71.4,70.3802,71.31,4232106,0
+SCHW.US,D,20241106,000000,74.57,76.23,73.41,75.75,16218392,0
+SCHW.US,D,20241107,000000,75.64,75.64,72.9,73.17,10380229,0
+SCHW.US,D,20241108,000000,73.46,74.99,73.1333,73.9,8728207,0
+SCHW.US,D,20241111,000000,75.05,77.9625,75.005,77.85,13162847,0
+SCHW.US,D,20241112,000000,77.405,78.54,77.405,78.19,10244780,0
+SCHW.US,D,20241113,000000,77.82,79.05,77.75,78.25,8731464,0
+SCHW.US,D,20241114,000000,82.15,82.5,79.81,80.19,14718015,0
+SCHW.US,D,20241115,000000,80,81,79.89,80.64,9372796,0
+SCHW.US,D,20241118,000000,81,81.88,80.39,81.39,9448608,0
+SCHW.US,D,20241119,000000,80.385,80.73,79.9001,80.19,6549282,0
+SCHW.US,D,20241120,000000,79.69,80.52,79.42,80.46,6613684,0
+SCHW.US,D,20241121,000000,80.28,81.695,80.22,80.8,5081846,0
+SCHW.US,D,20241122,000000,80.9395,81.77,80.81,81.26,7737956,0
+SCHW.US,D,20241125,000000,81.95,82.4,81.11,81.77,13029512,0
+SCHW.US,D,20241126,000000,81.76,82.33,81.23,82.25,5121077,0
+SCHW.US,D,20241127,000000,81.79,82.655,81.79,82.6,3977499,0
+SCHW.US,D,20241129,000000,82.86,83.35,82.635,82.76,3201579,0
+SCHW.US,D,20241202,000000,82.76,83.05,81.34,81.39,5658518,0
+SCHW.US,D,20241203,000000,81.875,81.97,80.88,81.12,4840172,0
+SCHW.US,D,20241204,000000,80.815,81.685,80.185,81.51,6035356,0
+SCHW.US,D,20241205,000000,80.01,82.23,80,81.81,6796947,0
+SCHW.US,D,20241206,000000,81.71,82.17,81.41,81.47,5071471,0
+SCHW.US,D,20241209,000000,82.375,82.82,80.95,81.51,9564266,0
+SCHW.US,D,20241210,000000,81.51,83.125,81.23,82.32,5923662,0
+SCHW.US,D,20241211,000000,82.5,82.72,81.9201,82.41,6323776,0
+SCHW.US,D,20241212,000000,82.68,83.3,82.4,82.85,7469481,0
+SCHW.US,D,20241213,000000,82.76,83.08,78.7128,79.54,14089420,0
+SCHW.US,D,20241216,000000,79.8,79.99,77.67,77.94,12314038,0
+SCHW.US,D,20241217,000000,77.51,77.815,76.58,76.76,8409445,0
+SCHW.US,D,20241218,000000,76.76,77.165,73.51,73.97,14116670,0
+SCHW.US,D,20241219,000000,74.51,75.1611,73.4,73.62,9749009,0
+SCHW.US,D,20241220,000000,73.57,75,73.32,74.31,12322449,0
+SCHW.US,D,20241223,000000,73.995,74.74,73.74,74.71,6863597,0
+SCHW.US,D,20241224,000000,74.71,74.86,74.12,74.84,2150265,0
+SCHW.US,D,20241226,000000,74.55,75.1106,74.445,75.05,2926975,0
+SCHW.US,D,20241227,000000,74.67,75.15,74.17,74.74,3967595,0
+SCHW.US,D,20241230,000000,74.24,74.32,73.32,73.93,5321733,0
+SCHW.US,D,20241231,000000,74.03,74.35,73.68,74.01,4082367,0
+SCHW.US,D,20250102,000000,74.38,74.6,73.28,73.84,5870169,0
+SCHW.US,D,20250103,000000,74.2,74.51,73.32,74.45,4541840,0
+SCHW.US,D,20250106,000000,74.56,75.86,74.29,74.48,7435090,0
+SCHW.US,D,20250107,000000,74.96,75.029,71.45,72.26,12617618,0
+SCHW.US,D,20250108,000000,72.715,73.03,71.785,73,9576686,0
+SCHW.US,D,20250110,000000,71.915,73.46,71.4801,72.77,10866902,0
+SCHW.US,D,20250113,000000,72.5,72.75,71.85,72.66,6701543,0
+SCHW.US,D,20250114,000000,72.755,72.97,71.31,72.34,6609873,0
+SCHW.US,D,20250115,000000,73.93,74.1,72.58,73.66,8474945,0
+SCHW.US,D,20250116,000000,73.61,75.52,73.51,75.51,8044876,0
+SCHW.US,D,20250117,000000,75.77,76.56,75.11,76.41,12288336,0
+SCHW.US,D,20250121,000000,78.83,82.6,78.18,80.93,22648615,0
+SCHW.US,D,20250122,000000,81.07,81.73,79.985,80.6,9767265,0
+SCHW.US,D,20250123,000000,80,82.13,79.85,82.08,8861395,0
+SCHW.US,D,20250124,000000,81.81,82.47,81.18,81.83,6665730,0
+SCHW.US,D,20250127,000000,81.6,82.56,80.73,82.53,6983917,0
+SCHW.US,D,20250128,000000,82.47,83,81.59,81.7,9057224,0
+SCHW.US,D,20250129,000000,82.3,82.65,81.4,82.06,8718044,0
+SCHW.US,D,20250130,000000,82.405,83.84,82.07,83.6,7192611,0
+SCHW.US,D,20250131,000000,83.23,83.73,82.28,82.72,7664075,0
+SCHW.US,D,20250203,000000,80.79,83.22,80.79,82.75,6524759,0
+SCHW.US,D,20250204,000000,82.6,82.75,81.75,81.8,5225915,0
+SCHW.US,D,20250205,000000,82.145,82.24,81.04,81.87,6475249,0
+SCHW.US,D,20250206,000000,82.435,83.94,82.33,83.64,5837604,0
+SCHW.US,D,20250207,000000,83.8,84.04,83.03,83.18,4133689,0
+SCHW.US,D,20250210,000000,81.4503,81.76,80.26,81.17,17849285,0
+SCHW.US,D,20250211,000000,82.05,84.5,81.7,83.2,59327309,0
+SCHW.US,D,20250212,000000,83.1,83.16,81.26,82.28,60764970,0
+SCHW.US,D,20250213,000000,82.28,82.47,79.94,81.57,27501384,0
+SCHW.US,D,20250214,000000,81.745,81.745,80.05,80.34,9583472,0
+SCHW.US,D,20250218,000000,80.985,81.76,80.885,81.48,9765967,0
+SCHW.US,D,20250219,000000,81.205,82.215,80.87,82.01,8908257,0
+SCHW.US,D,20250220,000000,82.02,82.17,80.7598,81.83,9361841,0
+SCHW.US,D,20250221,000000,81.99,82.56,80.42,80.44,9856821,0
+SCHW.US,D,20250224,000000,80.85,81.1,79.39,80.12,7489430,0
+SCHW.US,D,20250225,000000,80.125,80.66,78.49,79,16317825,0
+SCHW.US,D,20250226,000000,79.235,80.12,78.38,78.7,7544985,0
+SCHW.US,D,20250227,000000,79,79.53541,78.195,78.43,7218242,0
+SCHW.US,D,20250228,000000,78.88,80.13,77.96,79.53,12686630,0
+SCHW.US,D,20250303,000000,79.895,79.95,77.65,78.12,9984263,0
+SCHW.US,D,20250304,000000,77.64,77.67,73.97,75.15,15423569,0
+SCHW.US,D,20250305,000000,75.075,77.1,74.97,76.74,10896495,0
+SCHW.US,D,20250306,000000,75.69,76.98,74.7353,75.56,10412244,0
+SCHW.US,D,20250307,000000,75.18,75.9,72.48,74.63,12013800,0
+SCHW.US,D,20250310,000000,72.89,73,69.46,71.24,19050017,0
+SCHW.US,D,20250311,000000,70.74,73.06,70.72,72.47,14302753,0
+SCHW.US,D,20250312,000000,73.96,74.96,72.93,74.22,11310624,0
+SCHW.US,D,20250313,000000,74.475,74.72,72.93,73.51,9663996,0
+SCHW.US,D,20250314,000000,76.61,78.22,75.6,77.11,14199030,0
+SCHW.US,D,20250317,000000,76.24,78.3193,76.24,77.77,6550505,0
+SCHW.US,D,20250318,000000,77.57,77.99,77.06,77.56,6014030,0
+SCHW.US,D,20250319,000000,77.82,79.41,77.37,78.73,6530752,0
+SCHW.US,D,20250320,000000,78.07,79.55,78.0505,78.57,8635123,0
+SCHW.US,D,20250321,000000,78,78.77,77.72,78.39,11842775,0
+SCHW.US,D,20250324,000000,79.35,80.41,79.064,79.96,7542472,0
+SCHW.US,D,20250325,000000,80.33,81.03,79.92,80.75,7661079,0
+SCHW.US,D,20250326,000000,81,81.24,79.68,80.14,9269120,0
+SCHW.US,D,20250327,000000,79.75,80.61,79.16,79.6,5811109,0
+SCHW.US,D,20250328,000000,79.0006,79.69,77.415,77.81,6457316,0
+SCHW.US,D,20250331,000000,77.37,78.78,76.97,78.28,10906931,0
+SCHW.US,D,20250401,000000,77.625,78.025,76.07,77.67,11418004,0
+SCHW.US,D,20250402,000000,77.88,79.18,77.275,78.59,8873923,0
+SCHW.US,D,20250403,000000,74.71,76.74,74.05,74.87,13517861,0
+SCHW.US,D,20250404,000000,72.01,72.88,68.59,69.06,25465578,0
+SCHW.US,D,20250407,000000,67,71.3599,65.88,70.04,24498036,0
+SCHW.US,D,20250408,000000,72.25,74.55,69.0805,69.93,22473441,0
+SCHW.US,D,20250409,000000,68,76.52,67.6,75.25,24973111,0
+SCHW.US,D,20250410,000000,74.03,74.41,71.23,73.85,11599182,0
+SCHW.US,D,20250411,000000,73.245,77.33,72.7959,76.96,14847937,0
+SCHW.US,D,20250414,000000,78.245,78.49,76.3,76.92,7967003,0
+SCHW.US,D,20250415,000000,77.55,78.12,77.03,77.19,6921541,0
+SCHW.US,D,20250416,000000,76.475,76.75,74.595,75.7,12652966,0
+SCHW.US,D,20250417,000000,77.665,79.1,76.15,76.15,19271634,0
+SCHW.US,D,20250421,000000,75.635,75.97,73.76,74.95,12824124,0
+SCHW.US,D,20250422,000000,75.48,77.056,75.43,76.58,9741704,0
+SCHW.US,D,20250423,000000,78.5,80.02,77.655,77.85,9826638,0
+SCHW.US,D,20250424,000000,78.26,79.5,77.5137,79.38,8423265,0
+SCHW.US,D,20250425,000000,80.3,81.14,79.2952,79.94,7781242,0
+SCHW.US,D,20250428,000000,80.48,80.48,79.3,80.18,6577315,0
+SCHW.US,D,20250429,000000,80.2,81.465,79.61,81.26,7776475,0
+SCHW.US,D,20250430,000000,79.96,81.66,79.47,81.4,8236065,0
+SCHW.US,D,20250501,000000,81.13,82.065,80.9812,81.51,7997778,0
+SCHW.US,D,20250502,000000,82.995,83.68,82.63,83.11,9348275,0
+SCHW.US,D,20250505,000000,82.73,83.8525,82.0362,83.37,5243044,0
+SCHW.US,D,20250506,000000,82.3997,83.58,82.3997,82.83,5724027,0
+SCHW.US,D,20250507,000000,83.1883,84.26,83.1883,84.01,9394627,0
+SCHW.US,D,20250508,000000,84.45,85.19,83.8,84.37,8553952,0
+SCHW.US,D,20250509,000000,84.58,84.74,83.62,84.47,5910125,0
+SCHW.US,D,20250512,000000,86.99,86.995,84.06,85.37,9421879,0
+SCHW.US,D,20250513,000000,85.52,86.87,85.11,86.22,9564860,0
+SCHW.US,D,20250514,000000,85.785,87.29,85.78,87.16,9279347,0
+SCHW.US,D,20250515,000000,87.225,88.37,86.95,88.11,8619546,0
+SCHW.US,D,20250516,000000,88.42,88.87,87.72,88.69,6566897,0
+SCHW.US,D,20250519,000000,88.245,89.39,88.245,89.23,6797240,0
+SCHW.US,D,20250520,000000,89.09,89.845,88.8,89.18,6532976,0
+SCHW.US,D,20250521,000000,88.745,88.92,87.32,87.58,8581435,0
+SCHW.US,D,20250522,000000,87.335,87.67,86.955,87.31,6596476,0
+SCHW.US,D,20250523,000000,86.042,87.7634,86.03,87.4,5166687,0
+SCHW.US,D,20250527,000000,88.205,88.95,87.61,88.63,6809005,0
+SCHW.US,D,20250528,000000,88.535,88.6,87.985,88.05,5792257,0
+SCHW.US,D,20250529,000000,88.5,88.5,87.1601,87.76,7800150,0
+SCHW.US,D,20250530,000000,87.75,88.52,86.945,88.34,11834700,0
+SCHW.US,D,20250602,000000,87.835,88.17,86.91,88.11,6012701,0
+SCHW.US,D,20250603,000000,87.84,88.515,87.45,88,6124082,0
+SCHW.US,D,20250604,000000,88.05,88.23,87.32,87.48,5543695,0
+SCHW.US,D,20250605,000000,87.54,87.78,86.93,87.24,6172510,0
+SCHW.US,D,20250606,000000,88.15,88.6,87.745,88.25,4858773,0
+SCHW.US,D,20250609,000000,88.25,88.645,87.65,88.21,5117102,0
+SCHW.US,D,20250610,000000,87.955,88.44,87.57,88.27,5438292,0
+SCHW.US,D,20250611,000000,88.21,89.35,87.89,88.4,6761596,0
+SCHW.US,D,20250612,000000,88.19,88.54,87.595,88.5,4380573,0
+SCHW.US,D,20250613,000000,87.45,88.1,85.7601,87.36,8938925,0
+SCHW.US,D,20250616,000000,87.78,89.675,87.77,88.97,7396166,0
+SCHW.US,D,20250617,000000,88.62,89.315,88.42,88.96,7077671,0
+SCHW.US,D,20250618,000000,88.98,90.19,88.74,89.91,8081680,0
+SCHW.US,D,20250620,000000,90.075,90.6,89.15,89.21,12980993,0
+SCHW.US,D,20250623,000000,89.12,89.54,87.17,88.38,10245902,0
+SCHW.US,D,20250624,000000,89.225,90.48,88.91,89.32,9769208,0
+SCHW.US,D,20250625,000000,89.535,89.915,88.89,89.8,6585905,0
+SCHW.US,D,20250626,000000,89.7,90.86,89.03,89.44,11575431,0
+SCHW.US,D,20250627,000000,89.54,90.69,88.8301,89.98,9335362,0
+SCHW.US,D,20250630,000000,90.19,91.36,90.115,91.24,9525099,0
+SCHW.US,D,20250701,000000,90.95,91.6772,90.14,91.17,8199589,0
+SCHW.US,D,20250702,000000,91.325,91.815,90.88,91.34,6121876,0
+SCHW.US,D,20250703,000000,91.57,92.15,91.095,91.48,5765549,0
+SCHW.US,D,20250707,000000,91.475,92.65,91.3192,92.6,7300370,0
+SCHW.US,D,20250708,000000,92.49,92.8,91.293,91.95,7089663,0
+SCHW.US,D,20250709,000000,92.14,92.6714,91.96,92.32,6140122,0
+SCHW.US,D,20250710,000000,92.35,93.35,92.03,93.04,6740805,0
+SCHW.US,D,20250711,000000,92.78,92.99,91.825,91.97,6815842,0
+SCHW.US,D,20250714,000000,92,93,91.34,92.7,6116058,0
+SCHW.US,D,20250715,000000,92.75,92.9,91.58,91.61,7259153,0
+SCHW.US,D,20250716,000000,91.795,91.99,89.9544,91.26,10825607,0
+SCHW.US,D,20250717,000000,91.345,93.43,91.105,93.1,12584791,0
+SCHW.US,D,20250718,000000,95.7,97.5,94.67,95.8,23553975,0
+SCHW.US,D,20250721,000000,96.125,97.08,95.1518,96.25,11871329,0
+SCHW.US,D,20250722,000000,96.5,96.62,94.9804,95.39,8865321,0
+SCHW.US,D,20250723,000000,95.63,95.87,94.85,95.15,8802189,0
+SCHW.US,D,20250724,000000,95.17,96.75,94.72,96.5,9052410,0
+SCHW.US,D,20250725,000000,97.5,98.28,96.65,97.06,9106334,0
+SCHW.US,D,20250728,000000,97.205,98.08,96.9,97.91,7197556,0
+SCHW.US,D,20250729,000000,98.94,99.59,97.72,97.91,9532283,0
+SCHW.US,D,20250730,000000,98,98.88,97.6,98.57,5962815,0
+SCHW.US,D,20250731,000000,98,98.75,97.55,97.73,8164940,0
+SCHW.US,D,20250801,000000,96.31,96.5,94.41,95.53,9792482,0
+SCHW.US,D,20250804,000000,96.075,97.26,95.8401,97.1,9032121,0
+SCHW.US,D,20250805,000000,97.35,97.82,95.83,96.44,6236511,0
+SCHW.US,D,20250806,000000,96.75,97.22,96.2,96.71,5712222,0
+SCHW.US,D,20250807,000000,97.2,97.3,94.69,95.99,7313402,0
+SCHW.US,D,20250808,000000,96.4,97.23,95.95,97.08,5032085,0
+SCHW.US,D,20250811,000000,97.155,97.909,96.905,97.63,7338033,0
+SCHW.US,D,20250812,000000,98.21,99.24,97.9435,98.69,7549659,0
+SCHW.US,D,20250813,000000,98.83,99.415,95.28,95.59,12456331,0
+SCHW.US,D,20250814,000000,97.36,98.21,95.6,97.78,11310695,0
+SCHW.US,D,20250815,000000,97.14,97.17,95.89,96.11,9538111,0
+SCHW.US,D,20250818,000000,96.055,96.695,95.705,96.17,6803297,0
+SCHW.US,D,20250819,000000,96,96.73,95.535,95.76,6778383,0
+SCHW.US,D,20250820,000000,96,96.15,94.3813,95.51,9435534,0
+SCHW.US,D,20250821,000000,95.245,96.0807,95.175,95.82,5162809,0
+SCHW.US,D,20250822,000000,96.115,97.04,94.35,95.83,12859796,0
+SCHW.US,D,20250825,000000,95.82,96.53,95.34,96.19,5962011,0
+SCHW.US,D,20250826,000000,96.095,97.48,95.93,97.24,7721658,0
+SCHW.US,D,20250827,000000,97.33,97.53,96.83,96.87,5072886,0
+SCHW.US,D,20250828,000000,97.01,97.375,96.52,97.09,6611910,0
+SCHW.US,D,20250829,000000,97.08,97.4,94.99,95.84,8829500,0
+SCHW.US,D,20250902,000000,95.34,96.12,94.04,96.12,7741445,0
+SCHW.US,D,20250903,000000,96.11,96.615,95.26,96.22,7261540,0
+SCHW.US,D,20250904,000000,96.87,97.74,96.21,97.63,7504608,0
+SCHW.US,D,20250905,000000,97.39,97.6,91.52,92.05,18240712,0
+SCHW.US,D,20250908,000000,92.135,93.645,91.85,93.45,12681466,0
+SCHW.US,D,20250909,000000,93.57,94.05,91.43,93.67,10773567,0
+SCHW.US,D,20250910,000000,93.15,93.36,91.86,92.24,12544095,0
+SCHW.US,D,20250911,000000,92.3,94.08,91.83,93.94,8724435,0
+SCHW.US,D,20250912,000000,93.785,94.5,93.36,93.54,7702138,0
+SCHW.US,D,20250915,000000,93.77,94.1,91.68,92.1,9645980,0
+SCHW.US,D,20250916,000000,92.325,92.4,90.5,91.03,13613809,0
+SCHW.US,D,20250917,000000,91.07,92.185,90.55,92.09,14496982,0
+SCHW.US,D,20250918,000000,91.92,93.74,91.9,93.28,10439877,0
+SCHW.US,D,20250919,000000,93.36,94.56,92.8,94.33,15163090,0
+SCHW.US,D,20250922,000000,93.83,94.48,93.335,94.43,11076324,0
+SCHW.US,D,20250923,000000,94.215,94.9278,93.36,93.91,6915082,0
+SCHW.US,D,20250924,000000,94.02,94.125,91.7,92.37,10336356,0
+SCHW.US,D,20250925,000000,92.36,94.8,92,94.78,9203695,0
+SCHW.US,D,20250926,000000,95.01,95.975,94.74,95.46,5288525,0
+SCHW.US,D,20250929,000000,95.7,96.975,95.445,96.89,8356066,0
+SCHW.US,D,20250930,000000,96.845,97.3,94.46,95.47,8609052,0
+SCHW.US,D,20251001,000000,94.6,94.72,92.165,92.25,11649239,0
+SCHW.US,D,20251002,000000,92.45,93.07,92.13,92.7,6881592,0
+SCHW.US,D,20251003,000000,92.725,94.36,92.6,94.08,6762178,0
+SCHW.US,D,20251006,000000,94.485,95.085,93.42,94,6283972,0
+SCHW.US,D,20251007,000000,94.56,94.73,93.37,94.01,7582170,0
+SCHW.US,D,20251008,000000,94.095,94.415,92.67,93.79,6115985,0
+SCHW.US,D,20251009,000000,94.19,94.36,92.775,94.02,8584332,0
+SCHW.US,D,20251010,000000,94.3,94.86,91.96,91.96,8023645,0
+SCHW.US,D,20251013,000000,92.65,93.775,91.98,93.49,8773726,0
+SCHW.US,D,20251014,000000,93.125,94.98,93.03,93.39,8934325,0
+SCHW.US,D,20251015,000000,94.4,94.95,93.18,94.33,15688785,0
+SCHW.US,D,20251016,000000,94.77,97.1599,93.21,93.41,17319215,0
+SCHW.US,D,20251017,000000,94.72,94.86,92.832,94.14,9199748,0
+SCHW.US,D,20251020,000000,94.2,95.68,94.2,94.95,7380920,0
+SCHW.US,D,20251021,000000,94.73,95.409,93.8,95.09,7451219,0
+SCHW.US,D,20251022,000000,95.235,95.76,93.625,94.31,10388468,0
+SCHW.US,D,20251023,000000,94.75,95.15,93.94,94.6,7708001,0
+SCHW.US,D,20251024,000000,94.98,95.42,94.31,94.42,7124317,0
+SCHW.US,D,20251027,000000,94.99,95.28,94.54,94.84,7577872,0
+SCHW.US,D,20251028,000000,94.89,94.9965,93.5102,93.85,7090285,0
+SCHW.US,D,20251029,000000,93.385,95.11,93.25,94.61,11773907,0
+SCHW.US,D,20251030,000000,94.7,95.53,93.54,94.41,5753544,0
+SCHW.US,D,20251031,000000,94.25,94.83,93.11,94.52,6275269,0
+SCHW.US,D,20251103,000000,94.94,95.04,92.61,93.15,6980327,0
+SCHW.US,D,20251104,000000,92.74,94.12,92.1335,93.84,7719790,0
+SCHW.US,D,20251105,000000,93.54,94.07,92.78,93.68,8338836,0
+SCHW.US,D,20251106,000000,93.75,94.75,93.53,94.2,6350590,0
+SCHW.US,D,20251107,000000,94.51,95.49,93.32,95.24,6744120,0
+SCHW.US,D,20251110,000000,94.89,96.02,94.72,95.58,8498912,0
+SCHW.US,D,20251111,000000,94.99,97.125,94.92,96.12,5641893,0
+SCHW.US,D,20251112,000000,96.5,98.5,96.13,97.71,10610484,0
+SCHW.US,D,20251113,000000,97.855,98.26,94.9215,95.36,8347618,0
+SCHW.US,D,20251114,000000,94.99,95.63,93.3409,94.39,9357033,0
+SCHW.US,D,20251117,000000,94.56,94.58,91.59,91.91,9141637,0
+SCHW.US,D,20251118,000000,91.71,93.35,91.26,92.28,8505819,0
+SCHW.US,D,20251119,000000,92.02,93.39,91.6,92.64,6193996,0
+SCHW.US,D,20251120,000000,93.3,94.39,90.46,90.49,14227627,0
+SCHW.US,D,20251121,000000,90.985,91.2,89.345,90.51,8270231,0
+SCHW.US,D,20251124,000000,90.65,90.895,89.64,90.52,9966463,0
+SCHW.US,D,20251125,000000,90.275,91.14,89.5,90.74,8979630,0
+SCHW.US,D,20251126,000000,91,92.37,90.945,91.8,6697413,0
+SCHW.US,D,20251128,000000,91.85,93.24,91.575,92.73,6707777,0
+SCHW.US,D,20251201,000000,92.03,93.205,91.82,92.69,7974749,0
+SCHW.US,D,20251202,000000,92.71,93.115,92.025,92.07,10610606,0
+SCHW.US,D,20251203,000000,92.02,94.02,91.6,93.99,9688422,0
+SCHW.US,D,20251204,000000,94.025,95.405,93.96,95.03,8367642,0
+SCHW.US,D,20251205,000000,94.775,95.615,93.79,93.82,9043199,0
+SCHW.US,D,20251208,000000,93.75,94.42,92.75,94.28,8371144,0
+SCHW.US,D,20251209,000000,94.01,95.77,94.01,94.16,6479738,0
+SCHW.US,D,20251210,000000,94.35,96.38,94.07,95.81,8522089,0
+SCHW.US,D,20251211,000000,95.55,97.09,94.86,97.05,10564871,0
+SCHW.US,D,20251212,000000,96.99,97.4,94.375,96.65,13406804,0
+SCHW.US,D,20251215,000000,96.62,97.16,94.51,95.28,9842825,0
+SCHW.US,D,20251216,000000,95.21,96.44,95.03,96,9624500,0
+SCHW.US,D,20251217,000000,96.56,97.2,95.82,96.61,10929773,0
+SCHW.US,D,20251218,000000,96.9,97.377,95.92,97.23,9627525,0
+SCHW.US,D,20251219,000000,97.35,99.5297,97.2232,98.82,23213359,0
+SCHW.US,D,20251222,000000,99.39,101.739,99.05,101.41,9307852,0
+SCHW.US,D,20251223,000000,101.65,102.05,100.9,101.18,5727504,0
+SCHW.US,D,20251224,000000,101.34,102.11,100.89,101.85,2859495,0
+SCHW.US,D,20251226,000000,101.9,102.28,101.535,101.89,2778050,0
+SCHW.US,D,20251229,000000,101.745,101.8,101.22,101.31,7958179,0
+SCHW.US,D,20251230,000000,101.48,101.65,100.32,100.55,3943358,0
+SCHW.US,D,20251231,000000,100.78,100.91,99.89,99.91,4380624,0
+SCHW.US,D,20260102,000000,99.845,101.83,99.41,101.57,8409449,0
+SCHW.US,D,20260105,000000,101.8,104.44,101.74,103.74,9206456,0
+SCHW.US,D,20260106,000000,104.27,104.76,103.52,103.57,7285768,0
+SCHW.US,D,20260107,000000,103.82,103.95,101.84,101.93,7352322,0
+SCHW.US,D,20260108,000000,102.15,102.49,101.14,101.34,6500650,0
+SCHW.US,D,20260109,000000,101.405,101.6199,100.14,100.17,6839943,0
+SCHW.US,D,20260112,000000,100.35,102.28,100.05,101.9,8849833,0
+SCHW.US,D,20260113,000000,101.96,102.26,100.39,101.18,7029369,0
+SCHW.US,D,20260114,000000,100.86,101.94,99.6,101.92,6642980,0
+SCHW.US,D,20260115,000000,102.19,103.595,102.005,102.76,8317687,0
+SCHW.US,D,20260116,000000,102.71,104.98,102.64,103.82,10868163,0
+SCHW.US,D,20260120,000000,102.155,103.45,100.9,100.99,12978278,0
+SCHW.US,D,20260121,000000,101.33,104.8299,99.69,101.79,17879526,0
+SCHW.US,D,20260122,000000,103.07,105.81,103.01,104.05,13539541,0
+SCHW.US,D,20260123,000000,103.81,104.08,101.24,102.18,8712678,0
+SCHW.US,D,20260126,000000,102.465,103.685,102.465,102.94,7357490,0
+SCHW.US,D,20260127,000000,102.755,104.1,102.245,103.72,8837896,0
+SCHW.US,D,20260128,000000,103.65,103.785,102.745,103.47,7531046,0
+SCHW.US,D,20260129,000000,104.2852,104.98,102.685,103.47,10033918,0
+SCHW.US,D,20260130,000000,103.495,104.855,102.88,103.92,11335562,0
+SCHW.US,D,20260202,000000,103.73,105.19,103.09,105.17,9897222,0
+SCHW.US,D,20260203,000000,105.135,105.72,102.435,103.73,13372725,0
+SCHW.US,D,20260204,000000,103.755,105.04,102.96,103.88,10779784,0
+SCHW.US,D,20260205,000000,103.93,103.93,101.571,102,9683409,0
+SCHW.US,D,20260206,000000,103.22,105.28,103,105.08,7527617,0
+SCHW.US,D,20260209,000000,104.9,107.27,104.78,107.21,10178066,0
+SCHW.US,D,20260210,000000,106.975,107.5,97.01,99.25,40420215,0
+SCHW.US,D,20260211,000000,100.91,101.15,95.09,95.45,25148857,0
+SCHW.US,D,20260212,000000,96.075,96.4676,92.8,95.08,24881847,0
+SCHW.US,D,20260213,000000,94.06,94.52,93.01,93.72,12653698,0
+SCHW.US,D,20260217,000000,94.245,94.47,92.3,93.08,11250945,0
+SCHW.US,D,20260218,000000,93.5,95.86,93.5,95.38,16284619,0
diff --git a/daily/us/nyse stocks/2/scm.us.txt b/daily/us/nyse stocks/2/scm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b56ee26911806649afee1c752bd1f90b996c6e9d
--- /dev/null
+++ b/daily/us/nyse stocks/2/scm.us.txt	
@@ -0,0 +1,3339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCM.US,D,20121108,000000,5.3289,5.4177,5.3289,5.35549,1171408.2457908,0
+SCM.US,D,20121109,000000,5.35895,5.4177,5.35221,5.38888,131757.72010952,0
+SCM.US,D,20121112,000000,5.47048,5.50546,5.38888,5.41302,113543.16265009,0
+SCM.US,D,20121113,000000,5.43477,5.43477,5.36362,5.40538,151917.36541446,0
+SCM.US,D,20121114,000000,5.40912,5.40912,5.36362,5.36362,198735.65130079,0
+SCM.US,D,20121115,000000,5.38104,5.39195,5.3289,5.34878,549712.49190212,0
+SCM.US,D,20121116,000000,5.35895,5.3663,5.3289,5.36362,264927.61259639,0
+SCM.US,D,20121119,000000,5.39558,5.49269,5.34485,5.47048,249322.94698697,0
+SCM.US,D,20121120,000000,5.50546,5.50546,5.39195,5.39195,259417.24521051,0
+SCM.US,D,20121121,000000,5.45201,5.46303,5.33235,5.38533,207217.2636811,0
+SCM.US,D,20121123,000000,5.38888,5.4177,5.38888,5.41302,15065.316554132,0
+SCM.US,D,20121126,000000,5.42655,5.59778,5.34878,5.38104,80313.685069119,0
+SCM.US,D,20121127,000000,5.38888,5.4177,5.3776,5.4177,79153.494854773,0
+SCM.US,D,20121128,000000,5.4177,5.42413,5.38533,5.39867,78684.915258035,0
+SCM.US,D,20121129,000000,5.40912,5.46303,5.38104,5.42152,90302.901369355,0
+SCM.US,D,20121130,000000,5.42971,5.44138,5.40099,5.44138,210794.33813125,0
+SCM.US,D,20121203,000000,5.45862,5.50546,5.448,5.45507,288708.29519694,0
+SCM.US,D,20121204,000000,5.46638,5.47048,5.4177,5.43868,237460.48456432,0
+SCM.US,D,20121205,000000,5.43868,5.48165,5.39867,5.43868,285715.60491206,0
+SCM.US,D,20121206,000000,5.38104,5.4177,5.35895,5.37451,259518.0380757,0
+SCM.US,D,20121207,000000,5.34485,5.36362,5.3289,5.35549,181667.34461691,0
+SCM.US,D,20121210,000000,5.3663,5.40538,5.3289,5.3289,135165.37676496,0
+SCM.US,D,20121211,000000,5.33927,5.36362,5.3289,5.35549,128651.36978516,0
+SCM.US,D,20121212,000000,5.3289,5.43477,5.3289,5.42152,73284.991118064,0
+SCM.US,D,20121213,000000,5.42152,5.44474,5.00436,5.42655,117031.23914478,0
+SCM.US,D,20121214,000000,5.43477,5.43477,5.3361,5.34485,114736.59306466,0
+SCM.US,D,20121217,000000,5.34485,5.43477,5.34485,5.39195,63080.249648619,0
+SCM.US,D,20121218,000000,5.39558,5.53773,5.39558,5.50079,257683.39347613,0
+SCM.US,D,20121219,000000,5.50302,5.57642,5.50302,5.57642,208164.07325527,0
+SCM.US,D,20121220,000000,5.55749,5.55749,5.48559,5.55749,231022.60836568,0
+SCM.US,D,20121221,000000,5.4784,6.55033,5.39558,5.84335,1928054.9235399,0
+SCM.US,D,20121224,000000,5.83307,5.85584,5.63675,5.75258,146589.28299755,0
+SCM.US,D,20121226,000000,5.70129,5.71875,5.48559,5.49949,135451.67139273,0
+SCM.US,D,20121227,000000,5.49408,5.62921,5.48559,5.52214,128548.43239092,0
+SCM.US,D,20121228,000000,5.50302,5.68357,5.50302,5.56439,172544.51805158,0
+SCM.US,D,20121231,000000,5.56784,5.89752,5.48559,5.89193,316086.42527357,0
+SCM.US,D,20130102,000000,5.8827,6.10567,5.66231,6.01838,684132.64482329,0
+SCM.US,D,20130103,000000,5.8827,6.00197,5.70129,5.73684,168260.8212805,0
+SCM.US,D,20130104,000000,5.76145,5.77236,5.66866,5.73459,100818.59955059,0
+SCM.US,D,20130107,000000,5.62921,5.71249,5.50648,5.70913,153902.12704731,0
+SCM.US,D,20130108,000000,5.52214,5.52214,5.39558,5.50648,449041.86485577,0
+SCM.US,D,20130109,000000,5.44893,5.4741,5.19404,5.31661,546668.3329201,0
+SCM.US,D,20130110,000000,5.33544,5.41367,5.33544,5.39914,210742.86943412,0
+SCM.US,D,20130111,000000,5.36976,5.40538,5.30121,5.30923,113628.94381196,0
+SCM.US,D,20130114,000000,5.30923,5.3235,5.11787,5.2184,312320.6322673,0
+SCM.US,D,20130115,000000,5.21541,5.41367,5.13307,5.24767,495134.22765974,0
+SCM.US,D,20130116,000000,5.25094,5.40202,5.25094,5.29514,267166.50092131,0
+SCM.US,D,20130117,000000,5.30494,5.32835,5.2184,5.28013,255061.70671636,0
+SCM.US,D,20130118,000000,5.26949,5.30494,5.21541,5.30121,211262.91772798,0
+SCM.US,D,20130122,000000,5.31958,5.31958,5.2184,5.26949,130012.07346538,0
+SCM.US,D,20130123,000000,5.28013,5.3235,5.25421,5.30494,253265.66363961,0
+SCM.US,D,20130124,000000,5.31231,5.33199,5.2613,5.28797,197920.73026299,0
+SCM.US,D,20130125,000000,5.26949,5.34766,5.26949,5.34766,105309.24337469,0
+SCM.US,D,20130128,000000,5.35828,5.39558,5.3235,5.3663,171730.66927831,0
+SCM.US,D,20130129,000000,5.38104,5.38888,5.28797,5.3511,157069.59644951,0
+SCM.US,D,20130130,000000,5.33199,5.36283,5.30923,5.31958,180557.55083515,0
+SCM.US,D,20130131,000000,5.29514,5.55749,5.25094,5.48287,503688.75402762,0
+SCM.US,D,20130201,000000,5.41367,5.41367,5.30923,5.3776,159064.00846308,0
+SCM.US,D,20130204,000000,5.3776,5.39558,5.29776,5.36976,149572.32290171,0
+SCM.US,D,20130205,000000,5.34485,5.39195,5.3235,5.3776,226060.16815125,0
+SCM.US,D,20130206,000000,5.34766,5.36976,5.3235,5.35828,187205.5908804,0
+SCM.US,D,20130207,000000,5.3235,5.36283,5.28797,5.30494,210281.79568904,0
+SCM.US,D,20130208,000000,5.29514,5.39558,5.28013,5.34197,179331.95248487,0
+SCM.US,D,20130211,000000,5.34485,5.35828,5.30923,5.3511,79259.649042592,0
+SCM.US,D,20130212,000000,5.31661,5.35473,5.30923,5.3511,97331.595320411,0
+SCM.US,D,20130213,000000,5.3511,5.3663,5.30923,5.32835,153121.51847425,0
+SCM.US,D,20130214,000000,5.33199,5.35828,5.29077,5.30923,190365.55443093,0
+SCM.US,D,20130215,000000,5.3235,5.39558,5.30494,5.38888,282519.18436773,0
+SCM.US,D,20130219,000000,5.39195,5.45201,5.3776,5.42413,90271.805698176,0
+SCM.US,D,20130220,000000,5.43541,5.43914,5.34197,5.34197,122681.00091873,0
+SCM.US,D,20130221,000000,5.34485,5.34485,5.30494,5.31231,130054.96404633,0
+SCM.US,D,20130222,000000,5.31902,5.38606,5.31902,5.37823,150506.26530163,0
+SCM.US,D,20130225,000000,5.38533,5.39914,5.34197,5.34197,158382.04822618,0
+SCM.US,D,20130226,000000,5.34485,5.3776,5.31661,5.3511,104518.98442093,0
+SCM.US,D,20130227,000000,5.3511,5.39558,5.33544,5.35828,113293.32501613,0
+SCM.US,D,20130228,000000,5.37386,5.48977,5.34485,5.48559,340062.26001735,0
+SCM.US,D,20130301,000000,5.44073,5.4741,5.4037,5.44073,152951.02841503,0
+SCM.US,D,20130304,000000,5.41444,5.53622,5.3704,5.51805,154525.11273542,0
+SCM.US,D,20130305,000000,5.48458,5.5396,5.43327,5.43746,202964.66258119,0
+SCM.US,D,20130306,000000,5.43327,5.44745,5.38606,5.41444,152638.99943872,0
+SCM.US,D,20130307,000000,5.3663,5.51805,5.3663,5.49545,266441.65010347,0
+SCM.US,D,20130308,000000,5.49892,5.5396,5.45127,5.47738,127395.74802822,0
+SCM.US,D,20130311,000000,5.48458,5.55376,5.44073,5.50246,101954.1276809,0
+SCM.US,D,20130312,000000,5.49545,5.52281,5.40026,5.45127,156888.38374504,0
+SCM.US,D,20130313,000000,5.45127,5.49351,5.42002,5.43327,165976.89784561,0
+SCM.US,D,20130314,000000,5.44073,5.55814,5.43746,5.5504,281555.21856116,0
+SCM.US,D,20130315,000000,5.52868,5.54351,5.44745,5.49892,171752.11456879,0
+SCM.US,D,20130318,000000,5.49545,5.53622,5.48856,5.51412,119139.31119785,0
+SCM.US,D,20130319,000000,5.50648,5.54742,5.44745,5.46553,197231.26417441,0
+SCM.US,D,20130320,000000,5.4741,5.63993,5.42516,5.46217,161596.69726742,0
+SCM.US,D,20130321,000000,5.49892,5.49892,5.40641,5.45445,162988.49661881,0
+SCM.US,D,20130322,000000,5.45445,5.51805,5.45445,5.50648,67233.130147847,0
+SCM.US,D,20130325,000000,5.50648,5.68357,5.48458,5.55376,139457.65165224,0
+SCM.US,D,20130326,000000,5.58407,5.59209,5.48224,5.50982,203938.27876846,0
+SCM.US,D,20130327,000000,5.44399,5.48224,5.38888,5.4037,316369.50310774,0
+SCM.US,D,20130328,000000,5.43746,5.51805,5.40026,5.45127,278868.12366547,0
+SCM.US,D,20130401,000000,5.45127,5.48856,5.42516,5.48856,86975.664553165,0
+SCM.US,D,20130402,000000,5.48458,5.56607,5.47048,5.51412,69836.588410726,0
+SCM.US,D,20130403,000000,5.50982,5.52588,5.41069,5.41444,121398.57254872,0
+SCM.US,D,20130404,000000,5.41444,5.45127,5.38606,5.44073,135620.0169229,0
+SCM.US,D,20130405,000000,5.38888,5.45445,5.38888,5.43327,85194.633179753,0
+SCM.US,D,20130408,000000,5.45445,5.45818,5.41069,5.44745,34903.282502035,0
+SCM.US,D,20130409,000000,5.46553,5.51412,5.41444,5.42516,104635.86125398,0
+SCM.US,D,20130410,000000,5.42302,5.45818,5.4037,5.45445,129326.8964349,0
+SCM.US,D,20130411,000000,5.44399,5.45445,5.39251,5.42302,102863.40799677,0
+SCM.US,D,20130412,000000,5.41069,5.44073,5.37823,5.42898,120187.98590176,0
+SCM.US,D,20130415,000000,5.42302,5.42898,5.30018,5.3042,173673.61259476,0
+SCM.US,D,20130416,000000,5.3511,5.4037,5.34485,5.40026,179099.27108331,0
+SCM.US,D,20130417,000000,5.3817,5.3817,5.27537,5.28992,147938.19176803,0
+SCM.US,D,20130418,000000,5.27977,5.27977,5.18808,5.25599,107386.21975656,0
+SCM.US,D,20130419,000000,5.26837,5.34766,5.21988,5.3042,150346.49788763,0
+SCM.US,D,20130422,000000,5.32677,5.45127,5.30728,5.43746,72631.982023296,0
+SCM.US,D,20130423,000000,5.42516,5.48458,5.33468,5.46553,175848.16504826,0
+SCM.US,D,20130424,000000,5.47738,5.47738,5.38888,5.45127,111401.85039681,0
+SCM.US,D,20130425,000000,5.45127,5.48224,5.44073,5.4741,96023.432601832,0
+SCM.US,D,20130426,000000,5.47738,5.59843,5.43327,5.48224,123637.46087362,0
+SCM.US,D,20130429,000000,5.51805,5.57792,5.45818,5.51805,105185.9329545,0
+SCM.US,D,20130430,000000,5.51412,5.62808,5.48224,5.62808,144793.23992081,0
+SCM.US,D,20130501,000000,5.59209,5.59209,5.3817,5.39624,167132.79900187,0
+SCM.US,D,20130502,000000,5.39624,5.48224,5.39624,5.43746,91964.911380665,0
+SCM.US,D,20130503,000000,5.44399,5.5504,5.44399,5.4741,94040.815498017,0
+SCM.US,D,20130506,000000,5.46553,5.5504,5.46553,5.5504,85861.581713324,0
+SCM.US,D,20130507,000000,5.5504,5.5504,5.50648,5.54742,79706.783348859,0
+SCM.US,D,20130508,000000,5.50982,5.58407,5.46553,5.52588,130783.03165773,0
+SCM.US,D,20130509,000000,5.5504,5.5504,5.45127,5.50648,123404.77947203,0
+SCM.US,D,20130510,000000,5.53194,5.58407,5.44073,5.57325,125050.70551549,0
+SCM.US,D,20130513,000000,5.55376,5.55376,5.45818,5.52588,125438.86527298,0
+SCM.US,D,20130514,000000,5.52281,5.52868,5.50246,5.52868,135516.00726413,0
+SCM.US,D,20130515,000000,5.52588,5.52588,5.46553,5.51412,90394.043853845,0
+SCM.US,D,20130516,000000,5.51805,5.52588,5.48458,5.51805,80025.245912317,0
+SCM.US,D,20130517,000000,5.52588,5.52588,5.44399,5.48458,134660.34017444,0
+SCM.US,D,20130520,000000,5.48458,5.51805,5.45818,5.51805,77597.639031282,0
+SCM.US,D,20130521,000000,5.50246,5.59209,5.49545,5.57792,135013.11520264,0
+SCM.US,D,20130522,000000,5.55376,5.59209,5.41069,5.58407,237209.57466583,0
+SCM.US,D,20130523,000000,5.56971,5.57325,5.51412,5.56196,150759.31972914,0
+SCM.US,D,20130524,000000,5.56196,5.56607,5.51805,5.53622,72671.655810663,0
+SCM.US,D,20130528,000000,5.5504,5.58789,5.52588,5.55376,100167.73498487,0
+SCM.US,D,20130529,000000,5.54351,5.56607,5.48224,5.5504,104711.99203516,0
+SCM.US,D,20130530,000000,5.54742,5.58789,5.54742,5.58789,65082.167513856,0
+SCM.US,D,20130531,000000,5.5739,5.58137,5.51944,5.53511,121676.28906028,0
+SCM.US,D,20130603,000000,5.54742,5.57325,5.52281,5.57325,151684.68401287,0
+SCM.US,D,20130604,000000,5.56607,5.59209,5.5396,5.59209,82254.483856519,0
+SCM.US,D,20130605,000000,5.59209,5.60935,5.52588,5.54351,80293.312043175,0
+SCM.US,D,20130606,000000,5.57325,5.58789,5.5396,5.56196,70769.458546106,0
+SCM.US,D,20130607,000000,5.57325,5.57325,5.52588,5.5504,92768.037508711,0
+SCM.US,D,20130610,000000,5.56196,5.60104,5.52868,5.58089,70642.931332342,0
+SCM.US,D,20130611,000000,5.57325,5.58089,5.52281,5.5504,82063.620771351,0
+SCM.US,D,20130612,000000,5.56196,5.56196,5.42516,5.46217,101474.82543893,0
+SCM.US,D,20130613,000000,5.45445,5.51805,5.45445,5.50246,39139.799634091,0
+SCM.US,D,20130614,000000,5.50648,5.54351,5.50246,5.52588,46052.689016617,0
+SCM.US,D,20130617,000000,5.55376,5.60104,5.54742,5.57792,144968.01903812,0
+SCM.US,D,20130618,000000,5.59843,5.64729,5.55814,5.63162,268579.74556319,0
+SCM.US,D,20130619,000000,5.63162,5.64413,5.60393,5.62082,188425.82790805,0
+SCM.US,D,20130620,000000,5.6126,5.64413,5.51104,5.617,160288.53454885,0
+SCM.US,D,20130621,000000,5.54882,5.64729,5.49949,5.49949,313679.19141846,0
+SCM.US,D,20130624,000000,5.48287,5.56739,5.32835,5.53809,143851.79166925,0
+SCM.US,D,20130625,000000,5.62418,5.66305,5.51104,5.66305,93273.074099244,0
+SCM.US,D,20130626,000000,5.66305,5.66305,5.49408,5.56739,122332.5149486,0
+SCM.US,D,20130627,000000,5.56048,5.62418,5.5338,5.56739,126652.66871347,0
+SCM.US,D,20130628,000000,5.78961,5.81042,5.68357,5.78961,1014513.4284587,0
+SCM.US,D,20130701,000000,5.64729,5.6706,5.56739,5.6706,73987.324380907,0
+SCM.US,D,20130702,000000,5.64413,5.66866,5.57213,5.60058,194292.18711571,0
+SCM.US,D,20130703,000000,5.59778,5.62418,5.56739,5.59778,33159.780386943,0
+SCM.US,D,20130705,000000,5.64413,5.66305,5.58604,5.65747,57237.480260472,0
+SCM.US,D,20130708,000000,5.65747,5.66305,5.53007,5.55207,127164.13889117,0
+SCM.US,D,20130709,000000,5.56739,5.62418,5.56739,5.62418,61985.467570202,0
+SCM.US,D,20130710,000000,5.63162,5.66305,5.6085,5.66305,125627.58382909,0
+SCM.US,D,20130711,000000,5.66305,5.69562,5.617,5.6706,151474.52016628,0
+SCM.US,D,20130712,000000,5.6666,5.6806,5.617,5.63162,55960.413213071,0
+SCM.US,D,20130715,000000,5.56739,5.6806,5.56739,5.66866,139109.16568212,0
+SCM.US,D,20130716,000000,5.66305,5.6806,5.60393,5.65188,111409.35624846,0
+SCM.US,D,20130717,000000,5.65747,5.6666,5.6126,5.63162,60329.891146031,0
+SCM.US,D,20130718,000000,5.63993,5.66305,5.62418,5.64729,145606.01642957,0
+SCM.US,D,20130719,000000,5.65188,5.71444,5.62418,5.71249,86329.089045538,0
+SCM.US,D,20130722,000000,5.69914,5.70875,5.67566,5.69562,58276.504583672,0
+SCM.US,D,20130723,000000,5.69562,5.73684,5.68834,5.73076,145506.29582889,0
+SCM.US,D,20130724,000000,5.73076,5.73076,5.66305,5.70875,93469.29850703,0
+SCM.US,D,20130725,000000,5.68834,5.75315,5.6806,5.7482,134151.0145258,0
+SCM.US,D,20130726,000000,5.66305,5.71734,5.62418,5.6706,68684.976312567,0
+SCM.US,D,20130729,000000,5.6706,5.73459,5.6706,5.71249,33395.678582097,0
+SCM.US,D,20130730,000000,5.72592,5.73076,5.6806,5.71734,37533.547377998,0
+SCM.US,D,20130731,000000,5.73459,5.73684,5.64729,5.69914,69205.024606428,0
+SCM.US,D,20130801,000000,5.71734,5.78916,5.64729,5.66866,76456.749578356,0
+SCM.US,D,20130802,000000,5.6706,5.73684,5.65747,5.73684,35648.506345816,0
+SCM.US,D,20130805,000000,5.71444,5.75315,5.71444,5.73459,37100.352510534,0
+SCM.US,D,20130806,000000,5.72119,5.73684,5.57213,5.57642,84527.684646184,0
+SCM.US,D,20130807,000000,5.60393,5.67566,5.53809,5.57213,118043.45685489,0
+SCM.US,D,20130808,000000,5.60393,5.68433,5.58604,5.65188,103366.30005826,0
+SCM.US,D,20130809,000000,5.65568,5.73076,5.60393,5.6126,180921.0485086,0
+SCM.US,D,20130812,000000,5.54882,5.67566,5.51842,5.6706,79441.934011575,0
+SCM.US,D,20130813,000000,5.65188,5.68834,5.617,5.65568,108027.43394157,0
+SCM.US,D,20130814,000000,5.66866,5.69914,5.58604,5.65188,100199.90292058,0
+SCM.US,D,20130815,000000,5.59051,5.65568,5.56739,5.64729,75671.851947209,0
+SCM.US,D,20130816,000000,5.617,5.64729,5.59051,5.64413,88727.744784442,0
+SCM.US,D,20130819,000000,5.65568,5.69914,5.59051,5.60393,119303.36766993,0
+SCM.US,D,20130820,000000,5.66305,5.66305,5.59051,5.65568,83647.35547245,0
+SCM.US,D,20130821,000000,5.66305,5.6806,5.63162,5.64729,64646.828117345,0
+SCM.US,D,20130822,000000,5.65747,5.6806,5.64413,5.65568,36989.909264622,0
+SCM.US,D,20130823,000000,5.65188,5.6806,5.64413,5.65188,45778.189298619,0
+SCM.US,D,20130826,000000,5.65188,5.69914,5.63993,5.64413,39483.996546109,0
+SCM.US,D,20130827,000000,5.60058,5.63537,5.51842,5.54612,140796.91004201,0
+SCM.US,D,20130828,000000,5.55619,5.62418,5.55619,5.6085,45255.996475712,0
+SCM.US,D,20130829,000000,5.62082,5.6706,5.617,5.66866,102028.11393301,0
+SCM.US,D,20130830,000000,5.78738,5.83204,5.76258,5.79484,101055.57001027,0
+SCM.US,D,20130903,000000,5.75492,5.8121,5.70017,5.76145,85018.781797912,0
+SCM.US,D,20130904,000000,5.73552,5.77274,5.6706,5.71576,80850.889595357,0
+SCM.US,D,20130905,000000,5.72778,5.77274,5.71576,5.76416,64564.26374904,0
+SCM.US,D,20130906,000000,5.79308,5.83027,5.69654,5.70913,59587.884095821,0
+SCM.US,D,20130909,000000,5.73552,5.8121,5.71249,5.80128,49683.376692935,0
+SCM.US,D,20130910,000000,5.80594,5.84958,5.75913,5.77786,84156.681121078,0
+SCM.US,D,20130911,000000,5.75492,5.79308,5.75492,5.76145,97211.501693787,0
+SCM.US,D,20130912,000000,5.76145,5.8121,5.69654,5.73851,87865.644107607,0
+SCM.US,D,20130913,000000,5.78551,5.84203,5.68123,5.72778,191922.48251895,0
+SCM.US,D,20130916,000000,5.75492,5.76928,5.71576,5.76416,93604.403836984,0
+SCM.US,D,20130917,000000,5.76928,5.80128,5.72366,5.80128,64127.852088006,0
+SCM.US,D,20130918,000000,5.80128,5.8121,5.72778,5.8121,55844.608644541,0
+SCM.US,D,20130919,000000,5.80128,5.8121,5.71576,5.73207,66521.146504293,0
+SCM.US,D,20130920,000000,5.75913,5.76928,5.71249,5.71249,140771.17569344,0
+SCM.US,D,20130923,000000,5.70913,5.78075,5.70484,5.77786,52337.231388415,0
+SCM.US,D,20130924,000000,5.74224,5.82702,5.72778,5.73552,80019.884589702,0
+SCM.US,D,20130925,000000,5.72366,5.76928,5.70017,5.72778,90507.70389333,0
+SCM.US,D,20130926,000000,5.73207,5.76928,5.71875,5.75492,96322.594403867,0
+SCM.US,D,20130927,000000,5.76145,5.76145,5.73552,5.75054,43967.134518553,0
+SCM.US,D,20130930,000000,5.84389,5.91235,5.8328,5.89529,67501.196278704,0
+SCM.US,D,20131001,000000,5.75913,5.78551,5.73552,5.77786,66412.847787427,0
+SCM.US,D,20131002,000000,5.76145,5.77786,5.68433,5.69654,94797.834251556,0
+SCM.US,D,20131003,000000,5.67566,5.6888,5.62035,5.66866,106073.7679799,0
+SCM.US,D,20131004,000000,5.65747,5.71576,5.65747,5.70484,39002.549775091,0
+SCM.US,D,20131007,000000,5.69226,5.73552,5.66231,5.66866,80829.444304887,0
+SCM.US,D,20131008,000000,5.66866,5.70913,5.65503,5.65747,84902.977229383,0
+SCM.US,D,20131009,000000,5.67566,5.71875,5.5531,5.58872,129549.92745579,0
+SCM.US,D,20131010,000000,5.63929,5.63929,5.56971,5.58137,105099.0795281,0
+SCM.US,D,20131011,000000,5.58872,5.59992,5.49614,5.58137,78842.538142979,0
+SCM.US,D,20131014,000000,5.5739,5.58137,5.54974,5.5739,82384.227863854,0
+SCM.US,D,20131015,000000,5.57792,5.58137,5.51944,5.5531,53808.378314556,0
+SCM.US,D,20131016,000000,5.5739,5.63434,5.52756,5.62035,66450.377045746,0
+SCM.US,D,20131017,000000,5.60197,5.69654,5.60197,5.6706,42633.237451412,0
+SCM.US,D,20131018,000000,5.72366,5.74224,5.60197,5.64357,103536.79011748,0
+SCM.US,D,20131021,000000,5.64357,5.67566,5.62035,5.62305,52651.404893779,0
+SCM.US,D,20131022,000000,5.64729,5.69226,5.58482,5.68433,115144.05358356,0
+SCM.US,D,20131023,000000,5.67566,5.73207,5.66231,5.69226,90518.426538563,0
+SCM.US,D,20131024,000000,5.71875,5.77274,5.68123,5.75054,56747.455373266,0
+SCM.US,D,20131025,000000,5.76145,5.76416,5.68123,5.76416,66327.066625553,0
+SCM.US,D,20131028,000000,5.75054,5.77274,5.70017,5.77274,52182.825297043,0
+SCM.US,D,20131029,000000,5.77274,5.77274,5.75054,5.75054,66618.722575925,0
+SCM.US,D,20131030,000000,5.76928,5.76928,5.71875,5.73552,50663.426467348,0
+SCM.US,D,20131031,000000,5.8535,5.9448,5.82879,5.83988,135241.50754613,0
+SCM.US,D,20131101,000000,5.71576,5.73851,5.65188,5.68433,98900.318318183,0
+SCM.US,D,20131104,000000,5.69654,5.73552,5.67566,5.70484,56671.324592103,0
+SCM.US,D,20131105,000000,5.70484,5.77274,5.65747,5.71576,54090.383884217,0
+SCM.US,D,20131106,000000,5.73207,5.73552,5.70017,5.71249,34643.794487366,0
+SCM.US,D,20131107,000000,5.71576,5.76928,5.70484,5.70484,66432.148548847,0
+SCM.US,D,20131108,000000,5.69226,5.74578,5.67566,5.72778,47524.90820728,0
+SCM.US,D,20131111,000000,5.71249,5.76928,5.69654,5.74578,50567.994924763,0
+SCM.US,D,20131112,000000,5.73552,5.73552,5.6666,5.69654,40681.716018777,0
+SCM.US,D,20131113,000000,5.62035,5.71875,5.62035,5.71249,76121.130782524,0
+SCM.US,D,20131114,000000,5.72366,5.72366,5.62754,5.70913,106307.521646,0
+SCM.US,D,20131115,000000,5.69654,5.75492,5.69654,5.74578,40851.133813479,0
+SCM.US,D,20131118,000000,5.75054,5.76145,5.72366,5.74224,44579.397561429,0
+SCM.US,D,20131119,000000,5.71576,5.76416,5.68123,5.72778,64767.994008491,0
+SCM.US,D,20131120,000000,5.73552,5.75492,5.69654,5.71249,58202.518331555,0
+SCM.US,D,20131121,000000,5.72778,5.76928,5.72778,5.76145,67028.327623872,0
+SCM.US,D,20131122,000000,5.76145,5.83027,5.75913,5.82412,106293.58220719,0
+SCM.US,D,20131125,000000,5.8121,5.86657,5.79308,5.82412,90409.055557173,0
+SCM.US,D,20131126,000000,5.84203,5.85817,5.82702,5.83728,64501.000142158,0
+SCM.US,D,20131127,000000,5.8453,5.93593,5.8453,5.92139,59680.098844836,0
+SCM.US,D,20131129,000000,6.10027,6.1483,6.04608,6.07854,106184.21122582,0
+SCM.US,D,20131202,000000,5.93988,5.9849,5.83027,5.93988,153454.99274104,0
+SCM.US,D,20131203,000000,6.08357,6.08646,6.00533,6.06213,74290.775241036,0
+SCM.US,D,20131204,000000,6.06465,6.06465,5.99134,6.02446,86629.323112098,0
+SCM.US,D,20131205,000000,5.91235,5.9407,5.84389,5.91589,40757.84679994,0
+SCM.US,D,20131206,000000,5.89529,5.99544,5.89529,5.97166,49666.220460562,0
+SCM.US,D,20131209,000000,5.96242,5.96242,5.8535,5.86226,70512.115060485,0
+SCM.US,D,20131210,000000,5.8328,5.87588,5.81842,5.83988,128309.31740218,0
+SCM.US,D,20131211,000000,5.8328,5.8827,5.82319,5.84894,101399.76692229,0
+SCM.US,D,20131212,000000,5.82879,5.84389,5.69151,5.69962,138917.23033244,0
+SCM.US,D,20131213,000000,5.69562,5.72834,5.63265,5.67995,236773.1630048,0
+SCM.US,D,20131216,000000,5.70447,5.81842,5.6748,5.81842,85267.547167347,0
+SCM.US,D,20131217,000000,5.75587,5.81089,5.71249,5.76499,69610.340596283,0
+SCM.US,D,20131218,000000,5.78961,5.78961,5.70913,5.78271,98350.246617666,0
+SCM.US,D,20131219,000000,5.76061,5.78738,5.73274,5.74663,86200.417302728,0
+SCM.US,D,20131220,000000,5.72366,5.77908,5.64925,5.64925,262728.39805883,0
+SCM.US,D,20131223,000000,5.71576,5.736,5.668,5.6748,228943.48745473,0
+SCM.US,D,20131224,000000,5.68834,5.78738,5.68834,5.78271,46604.905246181,0
+SCM.US,D,20131226,000000,5.76975,5.78961,5.70913,5.78271,48258.337141304,0
+SCM.US,D,20131227,000000,5.80743,5.81478,5.74663,5.78271,29391.842851626,0
+SCM.US,D,20131230,000000,5.79829,5.84389,5.75213,5.8328,93151.908208097,0
+SCM.US,D,20131231,000000,5.82636,5.9407,5.80743,5.88401,154891.82720243,0
+SCM.US,D,20140102,000000,5.8658,5.8827,5.76145,5.77908,85980.603075425,0
+SCM.US,D,20140103,000000,5.76975,5.82319,5.76061,5.77908,56653.096095205,0
+SCM.US,D,20140106,000000,5.78961,5.8658,5.76975,5.85696,69820.504442876,0
+SCM.US,D,20140107,000000,5.8827,5.93287,5.83988,5.88401,112262.87880912,0
+SCM.US,D,20140108,000000,5.8658,5.90367,5.82636,5.83671,54874.209250842,0
+SCM.US,D,20140109,000000,5.84389,5.84389,5.79484,5.83988,48470.645516942,0
+SCM.US,D,20140110,000000,5.85696,5.86226,5.79484,5.83988,53150.007897173,0
+SCM.US,D,20140113,000000,5.84203,5.84203,5.7842,5.83074,64214.705514404,0
+SCM.US,D,20140114,000000,5.84715,5.85069,5.77647,5.82766,50475.780175749,0
+SCM.US,D,20140115,000000,5.83074,5.83074,5.77171,5.82105,70368.431614344,0
+SCM.US,D,20140116,000000,5.8121,5.83074,5.78075,5.80594,45516.556754904,0
+SCM.US,D,20140117,000000,5.7842,5.82412,5.75782,5.75782,78388.97024957,0
+SCM.US,D,20140121,000000,5.76733,5.84715,5.75782,5.84715,95235.318177113,0
+SCM.US,D,20140122,000000,5.84715,5.93062,5.78868,5.90311,66801.007544907,0
+SCM.US,D,20140123,000000,5.90983,5.93062,5.87755,5.92708,95869.026510459,0
+SCM.US,D,20140124,000000,5.91905,5.93062,5.83074,5.85584,66302.404541514,0
+SCM.US,D,20140127,000000,5.90983,5.90983,5.77647,5.8159,48266.915257492,0
+SCM.US,D,20140128,000000,5.79698,5.89126,5.76258,5.873,168745.48484509,0
+SCM.US,D,20140129,000000,5.852,5.85696,5.76331,5.78075,80745.80767206,0
+SCM.US,D,20140130,000000,5.80967,5.92942,5.80967,5.89257,98089.686338473,0
+SCM.US,D,20140131,000000,5.81667,5.91589,5.81667,5.89257,72557.99577118,0
+SCM.US,D,20140203,000000,5.86479,5.93735,5.78075,5.81667,93626.921391975,0
+SCM.US,D,20140204,000000,5.86182,5.89257,5.71025,5.72069,122378.62232311,0
+SCM.US,D,20140205,000000,5.70634,5.72069,5.45025,5.64609,234022.80450223,0
+SCM.US,D,20140206,000000,5.64609,5.86479,5.62147,5.74391,172393.32875379,0
+SCM.US,D,20140207,000000,5.74895,5.77712,5.68182,5.72069,91145.701284767,0
+SCM.US,D,20140210,000000,5.71734,5.73076,5.64609,5.70196,73630.260294607,0
+SCM.US,D,20140211,000000,5.71025,5.79764,5.70634,5.73459,116001.86520231,0
+SCM.US,D,20140212,000000,5.71734,5.76806,5.70634,5.75436,45885.415750962,0
+SCM.US,D,20140213,000000,5.73684,5.81274,5.73684,5.78551,64518.156374533,0
+SCM.US,D,20140214,000000,5.80967,5.81274,5.77712,5.78868,55429.642273975,0
+SCM.US,D,20140218,000000,5.82142,5.87457,5.78551,5.87457,87287.693529481,0
+SCM.US,D,20140219,000000,5.87457,5.89529,5.83204,5.87057,83783.533066927,0
+SCM.US,D,20140220,000000,5.89257,5.93735,5.83204,5.92942,129117.80485285,0
+SCM.US,D,20140221,000000,5.95954,5.95954,5.92139,5.95216,112499.84926879,0
+SCM.US,D,20140224,000000,5.97213,6.02557,5.9407,5.99199,132758.14290988,0
+SCM.US,D,20140225,000000,5.97651,5.97651,5.74895,5.8024,271879.10350178,0
+SCM.US,D,20140226,000000,5.82319,5.85863,5.74503,5.77329,162465.23153138,0
+SCM.US,D,20140227,000000,5.7413,5.85863,5.73507,5.8453,123446.59778844,0
+SCM.US,D,20140228,000000,5.84127,5.90246,5.78961,5.88529,88068.302102535,0
+SCM.US,D,20140303,000000,5.86284,5.90246,5.84127,5.86284,99194.118797601,0
+SCM.US,D,20140304,000000,5.86284,5.88324,5.78186,5.81089,294716.1933217,0
+SCM.US,D,20140305,000000,5.80371,5.82962,5.75492,5.78186,184120.6858465,0
+SCM.US,D,20140306,000000,5.81842,5.81842,5.71098,5.73507,165149.10963353,0
+SCM.US,D,20140307,000000,5.76145,5.77329,5.68235,5.7413,172305.40306287,0
+SCM.US,D,20140310,000000,5.72119,5.75913,5.7025,5.74503,150122.39460222,0
+SCM.US,D,20140311,000000,5.77329,5.85863,5.76145,5.80371,219297.395802,0
+SCM.US,D,20140312,000000,5.85863,5.96197,5.84127,5.86284,210910.14269977,0
+SCM.US,D,20140313,000000,5.90983,5.90983,5.78186,5.84958,197480.02954387,0
+SCM.US,D,20140314,000000,5.87149,5.89752,5.82962,5.87149,93100.439510973,0
+SCM.US,D,20140317,000000,5.91905,5.97027,5.8453,5.84958,221849.38536775,0
+SCM.US,D,20140318,000000,5.82319,5.89388,5.82319,5.84958,157533.88698815,0
+SCM.US,D,20140319,000000,5.87149,5.87149,5.77329,5.7941,224604.03292845,0
+SCM.US,D,20140320,000000,5.78961,5.89052,5.76416,5.88045,139911.21954565,0
+SCM.US,D,20140321,000000,5.90246,6.04749,5.8453,6.04749,619179.14905224,0
+SCM.US,D,20140324,000000,5.98436,6.03124,5.94396,6.00533,520557.61951016,0
+SCM.US,D,20140325,000000,5.99079,6.02827,5.98724,6.0209,161724.2967457,0
+SCM.US,D,20140326,000000,6.03609,6.03609,5.93062,5.93593,251033.20890184,0
+SCM.US,D,20140327,000000,5.9407,5.99264,5.90666,5.98127,129894.12436781,0
+SCM.US,D,20140328,000000,5.95526,6.00812,5.9407,5.95526,85398.363439206,0
+SCM.US,D,20140331,000000,5.97278,5.97278,5.81478,5.81909,190044.94733841,0
+SCM.US,D,20140401,000000,5.84659,5.9407,5.84659,5.91124,236968.31514807,0
+SCM.US,D,20140402,000000,5.91589,5.91589,5.79484,5.81909,160129.83939936,0
+SCM.US,D,20140403,000000,5.81154,5.86367,5.75913,5.85024,171389.68915987,0
+SCM.US,D,20140404,000000,5.88651,5.89126,5.76416,5.76416,188207.08594527,0
+SCM.US,D,20140407,000000,5.76145,5.80371,5.73786,5.74503,211643.57163378,0
+SCM.US,D,20140408,000000,5.7413,5.80371,5.73076,5.78663,128545.21559733,0
+SCM.US,D,20140409,000000,5.78663,5.81909,5.76416,5.80798,103761.9656674,0
+SCM.US,D,20140410,000000,5.80798,5.82962,5.64925,5.66158,187740.65087759,0
+SCM.US,D,20140411,000000,5.64553,5.67566,5.5241,5.55518,221386.16709365,0
+SCM.US,D,20140414,000000,5.57707,5.60272,5.54351,5.58407,255761.89545015,0
+SCM.US,D,20140415,000000,5.58407,5.65635,5.48671,5.5241,257582.60061092,0
+SCM.US,D,20140416,000000,5.52793,5.55518,5.46217,5.53119,172799.71700817,0
+SCM.US,D,20140417,000000,5.5241,5.70634,5.50246,5.65401,144897.24957958,0
+SCM.US,D,20140421,000000,5.65635,5.65635,5.58407,5.61224,99210.202765453,0
+SCM.US,D,20140422,000000,5.61224,5.63675,5.56308,5.59992,290142.98512927,0
+SCM.US,D,20140423,000000,5.59712,5.59712,5.49269,5.52793,199139.89502612,0
+SCM.US,D,20140424,000000,5.5396,5.56739,5.49269,5.51888,314446.93281726,0
+SCM.US,D,20140425,000000,5.51524,5.56308,5.50648,5.5396,103408.11837466,0
+SCM.US,D,20140428,000000,5.55749,5.55749,5.45862,5.49351,177809.33686161,0
+SCM.US,D,20140429,000000,5.49545,5.53734,5.42002,5.42591,127112.67019403,0
+SCM.US,D,20140430,000000,5.42591,5.50414,5.38664,5.48783,246026.80584196,0
+SCM.US,D,20140501,000000,5.48783,5.5739,5.44633,5.54882,219518.28229383,0
+SCM.US,D,20140502,000000,5.54882,5.67368,5.53194,5.58993,240760.91476742,0
+SCM.US,D,20140505,000000,5.56971,5.58555,5.52868,5.55264,115705.92019384,0
+SCM.US,D,20140506,000000,5.54882,5.58993,5.52056,5.52056,138688.83798895,0
+SCM.US,D,20140507,000000,5.52588,5.54527,5.42591,5.45025,266119.97074646,0
+SCM.US,D,20140508,000000,5.48389,5.51197,5.42002,5.44633,173810.86245376,0
+SCM.US,D,20140509,000000,5.3983,5.44633,5.32061,5.41367,258186.28553762,0
+SCM.US,D,20140512,000000,5.42002,5.50769,5.36119,5.48389,125213.68972306,0
+SCM.US,D,20140513,000000,5.48389,5.50414,5.42348,5.43961,219506.48738407,0
+SCM.US,D,20140514,000000,5.43037,5.52588,5.39027,5.40538,171828.24534994,0
+SCM.US,D,20140515,000000,5.39027,5.45025,5.34821,5.37386,148216.98054411,0
+SCM.US,D,20140516,000000,5.36585,5.40146,5.33348,5.37823,122833.26248105,0
+SCM.US,D,20140519,000000,5.3817,5.54527,5.3817,5.52056,148854.97793555,0
+SCM.US,D,20140520,000000,5.51702,5.56971,5.43541,5.4426,207364.16392081,0
+SCM.US,D,20140521,000000,5.45025,5.62612,5.45025,5.56971,176170.91666982,0
+SCM.US,D,20140522,000000,5.5615,5.64729,5.54088,5.62612,129764.38036047,0
+SCM.US,D,20140523,000000,5.6183,5.65953,5.59778,5.64729,135292.97624325,0
+SCM.US,D,20140527,000000,5.66409,5.736,5.65568,5.69104,124625.01649969,0
+SCM.US,D,20140528,000000,5.68433,5.83532,5.6611,5.80594,86764.428442049,0
+SCM.US,D,20140529,000000,5.85817,5.90311,5.73076,5.74578,147568.26050744,0
+SCM.US,D,20140530,000000,5.76547,5.79698,5.67518,5.79166,225969.02566677,0
+SCM.US,D,20140602,000000,5.86284,5.8771,5.70196,5.72592,154090.84560344,0
+SCM.US,D,20140603,000000,5.76061,5.77021,5.60617,5.74187,196360.5853814,0
+SCM.US,D,20140604,000000,5.6706,5.75587,5.63537,5.71098,169800.59313616,0
+SCM.US,D,20140605,000000,5.68946,5.80594,5.6652,5.78318,163736.93725618,0
+SCM.US,D,20140606,000000,5.80594,5.80594,5.67518,5.72592,273337.38325363,0
+SCM.US,D,20140609,000000,5.74187,5.83988,5.70196,5.82142,150640.29836705,0
+SCM.US,D,20140610,000000,5.83988,5.88324,5.80594,5.82766,116443.63818595,0
+SCM.US,D,20140611,000000,5.83988,5.88324,5.74578,5.76547,141681.52827382,0
+SCM.US,D,20140612,000000,5.74578,5.91124,5.71098,5.9062,151946.3165566,0
+SCM.US,D,20140613,000000,5.91533,5.91533,5.84389,5.88455,101005.17357767,0
+SCM.US,D,20140616,000000,5.89752,5.97353,5.85817,5.88324,187649.50839309,0
+SCM.US,D,20140617,000000,5.89388,5.96465,5.89388,5.93668,237695.31049496,0
+SCM.US,D,20140618,000000,5.9448,5.96465,5.88455,5.94031,80774.758814192,0
+SCM.US,D,20140619,000000,5.95216,5.96465,5.88988,5.9448,88431.799775976,0
+SCM.US,D,20140620,000000,5.9448,5.95588,5.89388,5.92316,231014.03024947,0
+SCM.US,D,20140623,000000,5.94031,5.95954,5.89752,5.94031,412771.44508636,0
+SCM.US,D,20140624,000000,5.9448,5.95954,5.92076,5.95588,131043.59193692,0
+SCM.US,D,20140625,000000,5.95588,5.98127,5.93165,5.95588,119559.63889103,0
+SCM.US,D,20140626,000000,6.02632,6.06426,5.98379,6.02632,169152.94536401,0
+SCM.US,D,20140627,000000,6.02827,6.13701,5.99079,6.09867,2365753.3020022,0
+SCM.US,D,20140630,000000,6.09512,6.115,6.03609,6.09197,249757.21411896,0
+SCM.US,D,20140701,000000,6.09197,6.12909,6.06138,6.115,210637.78751081,0
+SCM.US,D,20140702,000000,6.115,6.13701,6.07406,6.08646,206226.49126145,0
+SCM.US,D,20140703,000000,6.10567,6.12909,6.05279,6.05811,82938.588622465,0
+SCM.US,D,20140707,000000,6.07034,6.09867,6.01213,6.03245,179783.37584924,0
+SCM.US,D,20140708,000000,6.04794,6.04794,5.9075,5.94964,135472.04441867,0
+SCM.US,D,20140709,000000,5.9573,6.02827,5.94964,5.99963,70511.042795961,0
+SCM.US,D,20140710,000000,6.00616,6.02632,5.89126,6.00197,123469.11534344,0
+SCM.US,D,20140711,000000,6.03245,6.07854,5.99544,6.00197,101794.36026691,0
+SCM.US,D,20140714,000000,6.01213,6.04403,6.01213,6.02212,47588.171814163,0
+SCM.US,D,20140715,000000,6.04049,6.06138,5.99544,6.03609,85059.527849803,0
+SCM.US,D,20140716,000000,6.03609,6.06138,5.94964,5.95273,96380.496688132,0
+SCM.US,D,20140717,000000,5.94637,6.01615,5.86794,5.8771,161053.05915403,0
+SCM.US,D,20140718,000000,5.88596,5.9794,5.88596,5.96158,75887.377116418,0
+SCM.US,D,20140721,000000,5.96158,5.99963,5.94964,5.97577,78870.417020589,0
+SCM.US,D,20140722,000000,6.01615,6.01615,5.96979,5.9794,104394.60173622,0
+SCM.US,D,20140723,000000,6.01213,6.04794,5.99079,6.03245,64505.289200252,0
+SCM.US,D,20140724,000000,6.01615,6.05279,5.9794,6.00616,104009.65877231,0
+SCM.US,D,20140725,000000,6.03245,6.05279,6.00197,6.02827,45967.980119266,0
+SCM.US,D,20140728,000000,6.05279,6.05279,5.96626,5.96979,137358.15771536,0
+SCM.US,D,20140729,000000,5.97166,6.04682,5.97166,6.02761,108089.62528395,0
+SCM.US,D,20140730,000000,6.01838,6.10027,6.00869,6.02761,78292.466442462,0
+SCM.US,D,20140731,000000,6.03816,6.06715,5.88203,5.88203,112967.35660101,0
+SCM.US,D,20140801,000000,5.89984,5.9171,5.81722,5.89193,104506.11724665,0
+SCM.US,D,20140804,000000,5.89529,5.92997,5.8092,5.81722,102644.66603398,0
+SCM.US,D,20140805,000000,5.81722,5.8453,5.78868,5.83671,106399.73639502,0
+SCM.US,D,20140806,000000,5.84055,5.93481,5.81349,5.89193,59514.970108229,0
+SCM.US,D,20140807,000000,5.9131,5.94788,5.8092,5.86861,57953.75296212,0
+SCM.US,D,20140808,000000,5.89193,5.95413,5.84958,5.93481,41423.723068987,0
+SCM.US,D,20140811,000000,5.93938,5.93938,5.84958,5.873,117968.39833826,0
+SCM.US,D,20140812,000000,5.87755,5.9171,5.87755,5.9171,40324.651932475,0
+SCM.US,D,20140813,000000,5.92251,5.92997,5.88324,5.89529,61584.44063844,0
+SCM.US,D,20140814,000000,5.90442,5.9433,5.88203,5.92578,39474.346165399,0
+SCM.US,D,20140815,000000,5.94788,5.98436,5.9131,5.93481,50665.570996395,0
+SCM.US,D,20140818,000000,6.01325,6.04682,5.98052,6.0238,76166.165892508,0
+SCM.US,D,20140819,000000,6.0238,6.05951,5.92578,5.95413,88381.403343375,0
+SCM.US,D,20140820,000000,5.97651,6.09449,5.95413,5.99609,66673.40806662,0
+SCM.US,D,20140821,000000,6.01838,6.08954,5.99609,6.03816,64373.40066387,0
+SCM.US,D,20140822,000000,6.05951,6.09449,5.98891,5.99264,50012.561901628,0
+SCM.US,D,20140825,000000,6.05951,6.08506,5.97166,6.00011,69533.137550597,0
+SCM.US,D,20140826,000000,6.01325,6.03816,5.96719,6.01838,154826.41906651,0
+SCM.US,D,20140827,000000,6.06371,6.06371,5.97278,6.0045,159739.53511285,0
+SCM.US,D,20140828,000000,6.03124,6.06371,6.01016,6.05745,92362.721518856,0
+SCM.US,D,20140829,000000,6.06371,6.07854,6.02501,6.07406,192391.06211568,0
+SCM.US,D,20140902,000000,6.07854,6.10614,6.03609,6.06371,82200.870630349,0
+SCM.US,D,20140903,000000,6.06967,6.10614,5.97707,6.02501,64967.435209848,0
+SCM.US,D,20140904,000000,6.04012,6.04794,5.99376,6.02827,57839.020658114,0
+SCM.US,D,20140905,000000,6.02501,6.06054,6.0045,6.05224,52694.295474717,0
+SCM.US,D,20140908,000000,6.05224,6.06371,6.00011,6.03124,29723.172589364,0
+SCM.US,D,20140909,000000,6.03124,6.06371,6.00011,6.02026,59790.542090749,0
+SCM.US,D,20140910,000000,6.04794,6.06371,5.98174,6.02501,76693.720038035,0
+SCM.US,D,20140911,000000,6.03609,6.04012,5.90052,5.91356,78117.687325143,0
+SCM.US,D,20140912,000000,5.90862,5.95888,5.86861,5.89612,87798.091442632,0
+SCM.US,D,20140915,000000,5.91802,5.91802,5.74895,5.78271,152570.37450921,0
+SCM.US,D,20140916,000000,5.79624,5.98174,5.79624,5.93988,157106.05344329,0
+SCM.US,D,20140917,000000,5.95888,6.03609,5.94835,6.01016,73873.664341424,0
+SCM.US,D,20140918,000000,6.00011,6.08442,5.98174,6.04338,76877.077271539,0
+SCM.US,D,20140919,000000,6.06371,6.06371,5.91802,5.91802,108695.45473968,0
+SCM.US,D,20140922,000000,5.93988,6.02501,5.92251,5.97278,115679.11358076,0
+SCM.US,D,20140923,000000,5.98174,6.00011,5.93988,5.95479,59741.21792267,0
+SCM.US,D,20140924,000000,5.99376,6.03609,5.85472,5.92652,107803.33065619,0
+SCM.US,D,20140925,000000,5.92251,5.93062,5.90489,5.91802,94039.743233494,0
+SCM.US,D,20140926,000000,5.94964,6.0721,5.8797,5.9794,121403.93387132,0
+SCM.US,D,20140929,000000,5.95273,6.02696,5.94545,6.00011,34464.726311954,0
+SCM.US,D,20140930,000000,6.05532,6.11015,5.89686,5.89686,253075.87281896,0
+SCM.US,D,20141001,000000,5.95273,5.95664,5.81779,5.94545,134511.29540567,0
+SCM.US,D,20141002,000000,5.98797,6.02948,5.92316,6.02948,76269.103286757,0
+SCM.US,D,20141003,000000,6.0721,6.0721,5.94545,6.02268,72563.357093797,0
+SCM.US,D,20141006,000000,6.06715,6.08506,5.94545,6.01745,69321.901439482,0
+SCM.US,D,20141007,000000,6.01325,6.0721,5.97577,6.0721,36830.141850631,0
+SCM.US,D,20141008,000000,6.06715,6.0721,5.94964,5.99134,73120.934645979,0
+SCM.US,D,20141009,000000,6.03816,6.10567,5.91991,5.96924,71017.151651017,0
+SCM.US,D,20141010,000000,6.00011,6.01325,5.85993,5.91477,82946.09447413,0
+SCM.US,D,20141013,000000,5.94143,5.94143,5.69748,5.75492,121872.51346806,0
+SCM.US,D,20141014,000000,5.79698,5.80594,5.40099,5.48605,292613.48259125,0
+SCM.US,D,20141015,000000,5.42591,5.46508,5.30801,5.35828,255781.19621157,0
+SCM.US,D,20141016,000000,5.35828,5.61392,5.31156,5.54929,142300.22490385,0
+SCM.US,D,20141017,000000,5.58026,5.78318,5.52056,5.78318,138997.65017169,0
+SCM.US,D,20141020,000000,5.8092,5.83307,5.68498,5.74391,80252.565991285,0
+SCM.US,D,20141021,000000,5.74895,5.81779,5.73328,5.77441,73081.260858613,0
+SCM.US,D,20141022,000000,5.75913,5.83307,5.75913,5.82264,63598.153413434,0
+SCM.US,D,20141023,000000,5.82264,5.83307,5.67566,5.68182,129407.31627418,0
+SCM.US,D,20141024,000000,5.60393,5.76145,5.58407,5.69459,103431.70819417,0
+SCM.US,D,20141027,000000,5.70875,5.76975,5.6652,5.68498,60830.638678471,0
+SCM.US,D,20141028,000000,5.74055,5.8092,5.68992,5.736,74925.555838905,0
+SCM.US,D,20141029,000000,5.7941,5.88203,5.7941,5.82766,77950.41405949,0
+SCM.US,D,20141030,000000,5.8771,5.8868,5.83467,5.8771,96533.830514981,0
+SCM.US,D,20141031,000000,5.94919,5.94919,5.80371,5.86284,59465.645940151,0
+SCM.US,D,20141103,000000,5.90862,5.92251,5.83988,5.8868,79473.029682753,0
+SCM.US,D,20141104,000000,5.91356,5.91356,5.82412,5.89193,36059.183658287,0
+SCM.US,D,20141105,000000,5.95216,5.95216,5.86284,5.9448,45589.470742497,0
+SCM.US,D,20141106,000000,5.91356,6.00271,5.90489,5.98379,82478.587141916,0
+SCM.US,D,20141107,000000,5.9781,6.07611,5.93988,5.9781,131573.2906115,0
+SCM.US,D,20141110,000000,6.00673,6.25294,6.00673,6.15846,275921.54075507,0
+SCM.US,D,20141111,000000,6.0818,6.14494,6.00673,6.05951,163920.29448968,0
+SCM.US,D,20141112,000000,6.0127,6.02632,5.93118,6.01689,161489.47081506,0
+SCM.US,D,20141113,000000,5.99963,6.12339,5.99963,6.08506,117382.94190848,0
+SCM.US,D,20141114,000000,6.11835,6.18169,6.06334,6.18169,111996.9572073,0
+SCM.US,D,20141117,000000,6.17442,6.17442,6.0127,6.02632,71640.137339127,0
+SCM.US,D,20141118,000000,6.09056,6.09056,5.89529,5.93118,96427.676327164,0
+SCM.US,D,20141119,000000,5.93118,6.0818,5.8868,5.89529,130206.15334412,0
+SCM.US,D,20141120,000000,5.92652,5.95954,5.78075,5.7941,116443.63818595,0
+SCM.US,D,20141121,000000,5.87225,5.93118,5.78551,5.91356,98738.406375144,0
+SCM.US,D,20141124,000000,5.91356,6.02632,5.91356,5.9781,58891.984420119,0
+SCM.US,D,20141125,000000,6.01391,6.01885,5.88763,5.95273,80335.130359588,0
+SCM.US,D,20141126,000000,5.9794,5.9794,5.89332,5.89332,90065.930909678,0
+SCM.US,D,20141128,000000,5.89332,5.93735,5.86284,5.91477,30012.684010688,0
+SCM.US,D,20141201,000000,5.91905,5.91905,5.76258,5.82412,45841.452905501,0
+SCM.US,D,20141202,000000,5.80371,5.85863,5.74503,5.74503,62596.658348554,0
+SCM.US,D,20141203,000000,5.7941,5.7941,5.67566,5.68182,148075.44162701,0
+SCM.US,D,20141204,000000,5.69795,5.72498,5.59564,5.59564,94745.293289907,0
+SCM.US,D,20141205,000000,5.62147,5.75587,5.53809,5.625,151861.60765923,0
+SCM.US,D,20141208,000000,5.65224,5.70913,5.39624,5.41367,159760.98040332,0
+SCM.US,D,20141209,000000,5.39624,5.63817,5.38283,5.53436,140755.09172559,0
+SCM.US,D,20141210,000000,5.4923,5.53007,5.34439,5.37088,125266.23068471,0
+SCM.US,D,20141211,000000,5.40538,5.45723,5.24899,5.29684,120225.51516009,0
+SCM.US,D,20141212,000000,5.25384,5.37088,5.25384,5.29684,129693.61090193,0
+SCM.US,D,20141215,000000,5.30644,5.71997,5.25384,5.32295,183876.20953516,0
+SCM.US,D,20141216,000000,5.34821,5.39624,5.15815,5.18502,168257.60448694,0
+SCM.US,D,20141217,000000,5.22473,5.31025,5.13791,5.21541,125341.28920135,0
+SCM.US,D,20141218,000000,5.30644,5.48354,5.24899,5.46135,120882.81331293,0
+SCM.US,D,20141219,000000,5.46135,5.50471,5.43037,5.4741,74659.634237094,0
+SCM.US,D,20141222,000000,5.50834,5.54239,5.32295,5.40538,104754.88261609,0
+SCM.US,D,20141223,000000,5.39195,5.42002,5.31902,5.34821,106011.57663755,0
+SCM.US,D,20141224,000000,5.34821,5.40538,5.32835,5.35764,63501.649606327,0
+SCM.US,D,20141226,000000,5.37573,5.38283,5.34439,5.37088,43856.69127264,0
+SCM.US,D,20141229,000000,5.36743,5.36743,5.23238,5.28526,177650.64171216,0
+SCM.US,D,20141230,000000,5.24973,5.24973,5.14629,5.22473,273841.34757963,0
+SCM.US,D,20141231,000000,5.22473,5.22473,5.13249,5.13249,216910.53497285,0
+SCM.US,D,20150102,000000,5.15068,5.18445,5.1367,5.14138,76856.704245595,0
+SCM.US,D,20150105,000000,5.15759,5.3289,5.15068,5.27977,107658.57494553,0
+SCM.US,D,20150106,000000,5.33348,5.35008,5.28992,5.31586,51925.48181142,0
+SCM.US,D,20150107,000000,5.37274,5.44138,5.37274,5.42767,62535.539270719,0
+SCM.US,D,20150108,000000,5.53773,5.54088,5.25421,5.34485,118410.17132191,0
+SCM.US,D,20150109,000000,5.35895,5.36405,5.25914,5.31958,68602.411944262,0
+SCM.US,D,20150112,000000,5.34197,5.34197,5.26259,5.32425,39622.318669631,0
+SCM.US,D,20150113,000000,5.43289,5.49715,5.28526,5.33348,47925.935139043,0
+SCM.US,D,20150114,000000,5.31064,5.31586,5.19404,5.24115,106013.7211666,0
+SCM.US,D,20150115,000000,5.29394,5.35895,5.1809,5.18921,51133.078328609,0
+SCM.US,D,20150116,000000,5.25421,5.28992,5.16682,5.17569,71946.804992828,0
+SCM.US,D,20150120,000000,5.15507,5.26259,5.15507,5.20236,45267.791385469,0
+SCM.US,D,20150121,000000,5.16234,5.21057,5.14138,5.1809,136912.09567364,0
+SCM.US,D,20150122,000000,5.17569,5.37274,5.17139,5.31064,101736.45798264,0
+SCM.US,D,20150123,000000,5.33843,5.33843,5.22866,5.24544,73901.543219032,0
+SCM.US,D,20150126,000000,5.2723,5.33843,5.24973,5.33843,66252.008108912,0
+SCM.US,D,20150127,000000,5.33843,5.34197,5.2723,5.31064,73740.703540519,0
+SCM.US,D,20150128,000000,5.33843,5.41658,5.31586,5.38888,91044.908419566,0
+SCM.US,D,20150129,000000,5.42302,5.50928,5.3776,5.3817,74238.234279388,0
+SCM.US,D,20150130,000000,5.42971,5.42971,5.24544,5.26884,108365.19726647,0
+SCM.US,D,20150202,000000,5.31156,5.31156,5.22473,5.25421,63680.717781738,0
+SCM.US,D,20150203,000000,5.32061,5.3511,5.25421,5.26884,78506.919347147,0
+SCM.US,D,20150204,000000,5.27686,5.33879,5.25953,5.32061,38759.145728275,0
+SCM.US,D,20150205,000000,5.34597,5.37386,5.22866,5.24544,131629.04836671,0
+SCM.US,D,20150206,000000,5.28992,5.28992,5.24544,5.27686,102316.55308982,0
+SCM.US,D,20150209,000000,5.30801,5.34597,5.24973,5.27686,114014.95904039,0
+SCM.US,D,20150210,000000,5.32061,5.32061,5.25953,5.27268,58732.217006128,0
+SCM.US,D,20150211,000000,5.24973,5.2944,5.24973,5.27268,56185.588762991,0
+SCM.US,D,20150212,000000,5.32528,5.33403,5.25421,5.32528,177810.40912614,0
+SCM.US,D,20150213,000000,5.39503,5.44315,5.35594,5.42302,76218.706854156,0
+SCM.US,D,20150217,000000,5.41863,5.42302,5.34597,5.36527,80602.124225922,0
+SCM.US,D,20150218,000000,5.35594,5.3817,5.32528,5.3776,74908.399606529,0
+SCM.US,D,20150219,000000,5.40912,5.49269,5.38664,5.47086,73701.029753153,0
+SCM.US,D,20150220,000000,5.45201,5.58407,5.41863,5.49614,62033.719473755,0
+SCM.US,D,20150223,000000,5.44315,5.5241,5.44315,5.51468,68620.640441162,0
+SCM.US,D,20150224,000000,5.51468,5.5933,5.51468,5.57707,65468.182742288,0
+SCM.US,D,20150225,000000,5.49614,5.64413,5.49614,5.60729,88061.868515395,0
+SCM.US,D,20150226,000000,5.62575,5.62575,5.43477,5.45723,101491.9816713,0
+SCM.US,D,20150227,000000,5.47468,5.48783,5.30176,5.40912,238127.43309789,0
+SCM.US,D,20150302,000000,5.42516,5.45201,5.3679,5.44399,73471.565145139,0
+SCM.US,D,20150303,000000,5.40482,5.48783,5.39073,5.48783,45531.568458231,0
+SCM.US,D,20150304,000000,5.448,5.52868,5.43961,5.51944,40340.735900327,0
+SCM.US,D,20150305,000000,5.49614,5.54088,5.49614,5.50574,57925.874084512,0
+SCM.US,D,20150306,000000,5.52522,5.54667,5.48354,5.54667,67617.000847233,0
+SCM.US,D,20150309,000000,5.56832,5.59899,5.54088,5.59899,69197.518754764,0
+SCM.US,D,20150310,000000,5.61224,5.63434,5.48018,5.50125,92640.438030424,0
+SCM.US,D,20150311,000000,5.5504,5.56384,5.42302,5.44399,90147.423013459,0
+SCM.US,D,20150312,000000,5.43477,5.52522,5.38104,5.39961,78875.778343207,0
+SCM.US,D,20150313,000000,5.43477,5.45201,5.40482,5.42302,53647.538636042,0
+SCM.US,D,20150316,000000,5.41367,5.45201,5.40912,5.41367,62207.42632655,0
+SCM.US,D,20150317,000000,5.41367,5.45201,5.38606,5.41367,53869.497392393,0
+SCM.US,D,20150318,000000,5.38606,5.43477,5.37712,5.42516,79786.130923594,0
+SCM.US,D,20150319,000000,5.37712,5.44399,5.3733,5.42971,41022.696137226,0
+SCM.US,D,20150320,000000,5.42971,5.51944,5.41863,5.51944,77303.838551863,0
+SCM.US,D,20150323,000000,5.52522,5.52522,5.46217,5.48018,59496.74161133,0
+SCM.US,D,20150324,000000,5.45201,5.46217,5.41863,5.43961,66710.937324939,0
+SCM.US,D,20150325,000000,5.448,5.448,5.41367,5.43477,59277.999648551,0
+SCM.US,D,20150326,000000,5.43477,5.43477,5.3679,5.39503,105474.37211131,0
+SCM.US,D,20150327,000000,5.38226,5.41507,5.34597,5.39624,45651.662084855,0
+SCM.US,D,20150330,000000,5.42655,5.42655,5.32528,5.37891,81499.60963203,0
+SCM.US,D,20150331,000000,5.3511,5.42413,5.3511,5.40538,89981.222012327,0
+SCM.US,D,20150401,000000,5.33879,5.41507,5.33879,5.41507,77923.607446403,0
+SCM.US,D,20150402,000000,5.42655,5.49137,5.39195,5.48559,48013.860829962,0
+SCM.US,D,20150406,000000,5.42655,5.49137,5.42655,5.48559,58722.566625416,0
+SCM.US,D,20150407,000000,5.45507,5.47738,5.42049,5.44969,49738.062183632,0
+SCM.US,D,20150408,000000,5.42655,5.43681,5.37451,5.41507,102485.97088452,0
+SCM.US,D,20150409,000000,5.39195,5.44557,5.39195,5.44557,51510.515440855,0
+SCM.US,D,20150410,000000,5.47738,5.51337,5.45507,5.50834,116996.92668004,0
+SCM.US,D,20150413,000000,5.50834,5.53007,5.45956,5.49137,41530.94952133,0
+SCM.US,D,20150414,000000,5.44073,5.53511,5.44073,5.50834,60737.351664933,0
+SCM.US,D,20150415,000000,5.53511,5.53511,5.42413,5.44969,48087.84708208,0
+SCM.US,D,20150416,000000,5.47738,5.5531,5.44557,5.5531,56385.029964348,0
+SCM.US,D,20150417,000000,5.53007,5.54882,5.49463,5.52727,69224.325367849,0
+SCM.US,D,20150420,000000,5.54425,5.59377,5.52354,5.56253,102400.18972265,0
+SCM.US,D,20150421,000000,5.58407,5.59778,5.5531,5.57707,42989.229273189,0
+SCM.US,D,20150422,000000,5.58407,5.62147,5.56253,5.62147,46981.270093903,0
+SCM.US,D,20150423,000000,5.62418,5.63303,5.60124,5.63303,39961.154259034,0
+SCM.US,D,20150424,000000,5.64795,5.6666,5.62147,5.63303,45103.734913384,0
+SCM.US,D,20150427,000000,5.61224,5.65635,5.51337,5.51337,59234.036803091,0
+SCM.US,D,20150428,000000,5.53734,5.57428,5.50574,5.53734,61411.806050168,0
+SCM.US,D,20150429,000000,5.46023,5.54088,5.46023,5.49614,95129.163989295,0
+SCM.US,D,20150430,000000,5.49614,5.65568,5.49614,5.65568,62610.597787359,0
+SCM.US,D,20150501,000000,5.60058,5.65953,5.60058,5.64609,49327.384871159,0
+SCM.US,D,20150504,000000,5.64609,5.6706,5.63162,5.6706,76991.809575546,0
+SCM.US,D,20150505,000000,5.65122,5.66409,5.56001,5.62351,58190.723421798,0
+SCM.US,D,20150506,000000,5.63675,5.63675,5.46508,5.51524,65452.098774438,0
+SCM.US,D,20150507,000000,5.50574,5.56895,5.49269,5.55105,34049.759941388,0
+SCM.US,D,20150508,000000,5.53734,5.53734,5.42413,5.46508,77872.138749278,0
+SCM.US,D,20150511,000000,5.46508,5.48671,5.42413,5.43289,58404.104061959,0
+SCM.US,D,20150512,000000,5.46974,5.51524,5.43289,5.51524,48093.208404697,0
+SCM.US,D,20150513,000000,5.52868,5.55105,5.46508,5.46508,34954.751199159,0
+SCM.US,D,20150514,000000,5.46974,5.50982,5.46023,5.49269,46015.159758297,0
+SCM.US,D,20150515,000000,5.51524,5.53734,5.50079,5.53194,38666.93097926,0
+SCM.US,D,20150518,000000,5.57865,5.60393,5.51888,5.54667,64612.515652595,0
+SCM.US,D,20150519,000000,5.57865,5.58604,5.54088,5.56895,60616.185773787,0
+SCM.US,D,20150520,000000,5.60058,5.60058,5.53734,5.56895,55084.373097433,0
+SCM.US,D,20150521,000000,5.57865,5.60393,5.55518,5.58268,55084.373097433,0
+SCM.US,D,20150522,000000,5.55105,5.60393,5.54088,5.59153,41369.037578291,0
+SCM.US,D,20150526,000000,5.56895,5.60393,5.56895,5.58268,50052.235688994,0
+SCM.US,D,20150527,000000,5.56607,5.61138,5.4741,5.5933,145113.84701332,0
+SCM.US,D,20150528,000000,5.5933,5.5933,5.52,5.54742,63080.249648619,0
+SCM.US,D,20150529,000000,5.51627,5.59778,5.51627,5.53809,56335.70579627,0
+SCM.US,D,20150601,000000,5.55207,5.5933,5.49614,5.52,121811.39439022,0
+SCM.US,D,20150602,000000,5.54239,5.57576,5.49614,5.55207,64742.25965993,0
+SCM.US,D,20150603,000000,5.56607,5.57958,5.53809,5.57958,56771.04519278,0
+SCM.US,D,20150604,000000,5.57576,5.57576,5.4741,5.502,59621.124296047,0
+SCM.US,D,20150605,000000,5.53809,5.53809,5.46508,5.50648,63794.377821219,0
+SCM.US,D,20150608,000000,5.52,5.65689,5.44679,5.48354,203197.34398276,0
+SCM.US,D,20150609,000000,5.48354,5.502,5.44195,5.49614,92458.153061441,0
+SCM.US,D,20150610,000000,5.55684,5.57576,5.43289,5.45658,100702.79498206,0
+SCM.US,D,20150611,000000,5.4741,5.4741,5.42049,5.43746,86797.668642277,0
+SCM.US,D,20150612,000000,5.45658,5.46096,5.37891,5.45658,77817.453258584,0
+SCM.US,D,20150615,000000,5.49296,5.49614,5.41583,5.47952,54357.377750548,0
+SCM.US,D,20150616,000000,5.49296,5.51627,5.40146,5.43289,81328.04730828,0
+SCM.US,D,20150617,000000,5.44679,5.52868,5.42413,5.4741,86145.731812033,0
+SCM.US,D,20150618,000000,5.52868,5.54742,5.42767,5.4741,48226.169205601,0
+SCM.US,D,20150619,000000,5.45201,5.47952,5.42767,5.42767,51286.412155458,0
+SCM.US,D,20150622,000000,5.46096,5.46508,5.36585,5.38728,58527.414482152,0
+SCM.US,D,20150623,000000,5.41583,5.49296,5.41583,5.45201,78036.195221362,0
+SCM.US,D,20150624,000000,5.44195,5.49614,5.38728,5.42049,97766.934716922,0
+SCM.US,D,20150625,000000,5.47048,5.52588,5.42767,5.46096,163961.04054157,0
+SCM.US,D,20150626,000000,5.54974,5.61392,5.40248,5.4523,179562.48935741,0
+SCM.US,D,20150629,000000,5.448,5.4578,5.19564,5.23192,235578.66032571,0
+SCM.US,D,20150630,000000,5.26448,5.31958,5.25047,5.25047,188473.00754709,0
+SCM.US,D,20150701,000000,5.29198,5.30644,5.10376,5.16721,246870.6780219,0
+SCM.US,D,20150702,000000,5.19069,5.20824,5.16234,5.18118,107687.52608766,0
+SCM.US,D,20150706,000000,5.15453,5.2875,5.15453,5.26932,142225.1663872,0
+SCM.US,D,20150707,000000,5.27818,5.35652,5.25487,5.32928,132878.2365365,0
+SCM.US,D,20150708,000000,5.34597,5.38356,5.30644,5.35652,67968.703610918,0
+SCM.US,D,20150709,000000,5.3663,5.37518,5.34597,5.35652,40164.884518487,0
+SCM.US,D,20150710,000000,5.36976,5.49408,5.3235,5.4523,82726.280246827,0
+SCM.US,D,20150713,000000,5.43914,5.4578,5.36119,5.42516,84896.54364224,0
+SCM.US,D,20150714,000000,5.41248,5.43914,5.3511,5.41722,71792.398901454,0
+SCM.US,D,20150715,000000,5.47673,5.47673,5.31521,5.42152,69523.487169885,0
+SCM.US,D,20150716,000000,5.42516,5.43914,5.3663,5.40248,134831.90249818,0
+SCM.US,D,20150717,000000,5.42152,5.42898,5.31064,5.31958,81201.520094517,0
+SCM.US,D,20150720,000000,5.33843,5.33843,5.10376,5.11133,194329.71637404,0
+SCM.US,D,20150721,000000,5.10376,5.1257,4.98226,5.02039,136794.14657605,0
+SCM.US,D,20150722,000000,4.98226,5.02889,4.91492,4.95651,101604.56944626,0
+SCM.US,D,20150723,000000,4.94578,5.04837,4.94578,5.03337,118553.85476806,0
+SCM.US,D,20150724,000000,5.05808,5.08028,4.89982,4.936,124634.6668804,0
+SCM.US,D,20150727,000000,4.89477,4.89982,4.57304,4.72057,545636.81444858,0
+SCM.US,D,20150728,000000,4.62842,4.83118,4.61015,4.79919,150684.26121252,0
+SCM.US,D,20150729,000000,4.79676,5.02834,4.77225,4.93469,106095.21327037,0
+SCM.US,D,20150730,000000,4.92657,4.93965,4.71637,4.79209,145182.47194281,0
+SCM.US,D,20150731,000000,4.79209,4.79209,4.65213,4.75462,198442.9230859,0
+SCM.US,D,20150803,000000,4.74007,4.74007,4.6191,4.72113,173889.13776398,0
+SCM.US,D,20150804,000000,4.63291,4.68895,4.60978,4.67477,136595.77763921,0
+SCM.US,D,20150805,000000,4.69342,4.71637,4.61444,4.66536,93425.33566157,0
+SCM.US,D,20150806,000000,4.6191,4.65658,4.48845,4.59589,308580.57360958,0
+SCM.US,D,20150807,000000,4.56324,4.6841,4.55896,4.63291,134870.50402103,0
+SCM.US,D,20150810,000000,4.66536,4.70761,4.6191,4.68895,179541.04406694,0
+SCM.US,D,20150811,000000,4.66984,4.71637,4.63291,4.71227,166700.67639893,0
+SCM.US,D,20150812,000000,4.70323,4.75023,4.65658,4.74007,200591.74119084,0
+SCM.US,D,20150813,000000,4.71637,4.75023,4.69342,4.73084,114259.43535173,0
+SCM.US,D,20150814,000000,4.74007,4.82856,4.74007,4.79676,94283.147280312,0
+SCM.US,D,20150817,000000,4.81935,4.88499,4.80014,4.80459,159145.50056687,0
+SCM.US,D,20150818,000000,4.80459,4.82492,4.75805,4.80014,154420.03081212,0
+SCM.US,D,20150819,000000,4.75805,4.889,4.70761,4.86064,231512.63325288,0
+SCM.US,D,20150820,000000,4.82856,5.12132,4.79676,5.06564,176961.17562359,0
+SCM.US,D,20150821,000000,5.01528,5.10376,4.98655,5.05725,121120.85603714,0
+SCM.US,D,20150824,000000,4.49339,4.99644,4.47027,4.94486,241359.2383715,0
+SCM.US,D,20150825,000000,4.98655,5.14016,4.97777,5.08028,108884.17329581,0
+SCM.US,D,20150826,000000,5.04278,5.12132,5.00548,5.10376,172672.11752988,0
+SCM.US,D,20150827,000000,5.17467,5.25532,5.10584,5.22624,181731.68048832,0
+SCM.US,D,20150828,000000,5.21737,5.30233,5.12876,5.24115,58024.522420666,0
+SCM.US,D,20150831,000000,5.23192,5.36445,5.1657,5.33544,75662.201566497,0
+SCM.US,D,20150901,000000,5.25532,5.42898,5.25532,5.36743,178964.16575333,0
+SCM.US,D,20150902,000000,5.39624,5.39624,5.15265,5.18445,104568.30858901,0
+SCM.US,D,20150903,000000,5.20768,5.31156,5.18445,5.19947,65033.915610301,0
+SCM.US,D,20150904,000000,5.1796,5.21336,5.10088,5.11823,65033.915610301,0
+SCM.US,D,20150908,000000,5.156,5.21336,5.11347,5.11823,66524.363297864,0
+SCM.US,D,20150909,000000,5.10584,5.19471,4.95457,4.9872,171737.10286545,0
+SCM.US,D,20150910,000000,4.99177,5.0109,4.93965,4.9872,88996.883179822,0
+SCM.US,D,20150911,000000,4.94952,5.0109,4.93097,5.00202,104568.30858901,0
+SCM.US,D,20150914,000000,5.02039,5.06264,4.93097,4.93469,102227.55513438,0
+SCM.US,D,20150915,000000,4.99681,4.99681,4.93097,4.96015,45488.677877294,0
+SCM.US,D,20150916,000000,5.00624,5.05855,4.84163,4.99177,122210.27679295,0
+SCM.US,D,20150917,000000,4.9818,5.02039,4.94952,5.00624,83115.51226883,0
+SCM.US,D,20150918,000000,4.96846,5.12876,4.96846,5.00624,440178.52630511,0
+SCM.US,D,20150921,000000,5.00202,5.06264,5.00202,5.0109,62703.884800897,0
+SCM.US,D,20150922,000000,5.02973,5.07113,4.99681,5.03411,94575.875495206,0
+SCM.US,D,20150923,000000,5.00624,5.15265,5.00624,5.07635,111585.20763032,0
+SCM.US,D,20150924,000000,5.03831,5.08103,5.0109,5.02039,66491.123097636,0
+SCM.US,D,20150925,000000,5.0953,5.11823,5.05312,5.05855,91390.177596108,0
+SCM.US,D,20150928,000000,5.03113,5.09297,4.87901,4.92594,74387.279048145,0
+SCM.US,D,20150929,000000,4.91716,5.01686,4.65016,4.79341,394322.06169629,0
+SCM.US,D,20150930,000000,4.79834,4.98795,4.70761,4.78838,232593.47589249,0
+SCM.US,D,20151001,000000,4.75965,4.82653,4.73121,4.80647,104309.89283887,0
+SCM.US,D,20151002,000000,4.6787,4.90701,4.6787,4.75545,206729.38332292,0
+SCM.US,D,20151005,000000,4.81178,4.88862,4.76404,4.88378,70796.26515919,0
+SCM.US,D,20151006,000000,4.86914,4.9499,4.84515,4.8974,58671.097928293,0
+SCM.US,D,20151007,000000,4.93469,4.96892,4.86914,4.95503,51317.507826638,0
+SCM.US,D,20151008,000000,4.91716,5.06022,4.91716,5.05473,43959.628666891,0
+SCM.US,D,20151009,000000,5.01686,5.06022,4.96453,4.98795,105994.42040517,0
+SCM.US,D,20151012,000000,4.96453,5.1312,4.96453,5.08801,45807.140440752,0
+SCM.US,D,20151013,000000,5.02097,5.12093,5.02097,5.05473,43959.628666891,0
+SCM.US,D,20151014,000000,5.05473,5.1312,4.91716,4.9499,320296.13579253,0
+SCM.US,D,20151015,000000,5.01221,5.03113,4.85431,4.9499,67713.504654343,0
+SCM.US,D,20151016,000000,5.03113,5.03999,4.90196,5.02581,107463.42280227,0
+SCM.US,D,20151019,000000,5.03999,5.09297,4.9927,5.03113,41638.175973672,0
+SCM.US,D,20151020,000000,5.02581,5.21177,5.01574,5.19797,91787.987734299,0
+SCM.US,D,20151021,000000,5.17792,5.19797,5.10722,5.12093,42683.633884013,0
+SCM.US,D,20151022,000000,5.13987,5.18808,5.11097,5.17792,103472.45424608,0
+SCM.US,D,20151023,000000,5.19312,5.23585,5.16439,5.16907,49837.78278431,0
+SCM.US,D,20151026,000000,5.16907,5.21177,5.11581,5.1257,61410.733785644,0
+SCM.US,D,20151027,000000,5.16439,5.16439,5.03541,5.03999,111669.91652765,0
+SCM.US,D,20151028,000000,5.01761,5.14322,4.99466,5.04671,87005.68795982,0
+SCM.US,D,20151029,000000,5.00371,5.08998,4.98916,4.99354,92587.897068776,0
+SCM.US,D,20151030,000000,4.98916,5.01341,4.79722,4.93162,166030.51107179,0
+SCM.US,D,20151102,000000,4.93162,4.98916,4.87407,4.98916,86841.631487735,0
+SCM.US,D,20151103,000000,4.93162,5.02208,4.93162,4.98365,67410.053794214,0
+SCM.US,D,20151104,000000,4.96556,5.00857,4.85431,4.86382,86474.917020724,0
+SCM.US,D,20151105,000000,4.87901,4.9223,4.78752,4.80142,140020.59052704,0
+SCM.US,D,20151106,000000,4.73409,4.97442,4.73409,4.91755,171655.61076167,0
+SCM.US,D,20151109,000000,4.92657,4.95037,4.85431,4.9223,83691.318317912,0
+SCM.US,D,20151110,000000,4.88378,4.99848,4.87407,4.92657,95914.061620441,0
+SCM.US,D,20151111,000000,4.92657,4.92657,4.84515,4.88378,102158.93020488,0
+SCM.US,D,20151112,000000,4.86382,4.93544,4.816,4.88862,76142.576072993,0
+SCM.US,D,20151113,000000,4.92657,4.92657,4.86382,4.90196,73236.739214509,0
+SCM.US,D,20151116,000000,4.91755,4.98916,4.82541,4.87901,207856.33333705,0
+SCM.US,D,20151117,000000,4.87901,4.96995,4.84058,4.88378,97158.960732139,0
+SCM.US,D,20151118,000000,4.87901,4.90196,4.83045,4.86857,145222.14573017,0
+SCM.US,D,20151119,000000,4.87901,4.93544,4.84058,4.93544,93831.72391595,0
+SCM.US,D,20151120,000000,4.88862,5.00371,4.85431,4.9609,132737.76988394,0
+SCM.US,D,20151123,000000,4.99354,5.07497,4.99354,5.02712,113601.06493434,0
+SCM.US,D,20151124,000000,5.02208,5.08998,5.00371,5.01341,66991.870630077,0
+SCM.US,D,20151125,000000,5.08736,5.11637,5.01919,5.08288,61736.702200768,0
+SCM.US,D,20151127,000000,5.05389,5.12132,5.03411,5.08288,30662.476311886,0
+SCM.US,D,20151130,000000,5.03411,5.1601,5.03411,5.14629,102277.95156697,0
+SCM.US,D,20151201,000000,5.15135,5.17408,5.06741,5.13166,111025.48554907,0
+SCM.US,D,20151202,000000,5.06312,5.15135,5.06312,5.15135,88196.973845347,0
+SCM.US,D,20151203,000000,5.13166,5.21794,5.07796,5.10229,120264.11668293,0
+SCM.US,D,20151204,000000,5.10229,5.15135,5.05389,5.05919,42187.175409667,0
+SCM.US,D,20151207,000000,5.03411,5.06741,5.01919,5.03831,103924.94987496,0
+SCM.US,D,20151208,000000,4.9801,5.044,4.84462,4.9801,103767.32699001,0
+SCM.US,D,20151209,000000,4.94608,4.9801,4.88378,4.9127,91783.698676206,0
+SCM.US,D,20151210,000000,4.93199,5.00007,4.90754,4.9569,77582.627327952,0
+SCM.US,D,20151211,000000,4.9569,4.97032,4.84965,4.85887,72858.22983774,0
+SCM.US,D,20151214,000000,4.85887,4.89804,4.76646,4.79584,110707.02298562,0
+SCM.US,D,20151215,000000,4.82541,4.86382,4.71842,4.73755,86233.657502953,0
+SCM.US,D,20151216,000000,4.78156,4.97032,4.76207,4.86857,121830.69515164,0
+SCM.US,D,20151217,000000,4.8157,4.84042,4.74733,4.75255,48354.840948412,0
+SCM.US,D,20151218,000000,4.73755,4.83535,4.66984,4.81047,77790.646645498,0
+SCM.US,D,20151221,000000,4.82978,4.85431,4.71842,4.8157,92821.650734883,0
+SCM.US,D,20151222,000000,4.79136,4.86857,4.79136,4.84965,72757.436972537,0
+SCM.US,D,20151223,000000,4.85887,4.93199,4.82978,4.92742,111954.06662637,0
+SCM.US,D,20151224,000000,4.93199,4.97032,4.90754,4.93199,58952.031233429,0
+SCM.US,D,20151228,000000,4.90262,4.96556,4.87901,4.88378,109052.51882599,0
+SCM.US,D,20151229,000000,4.88023,4.92425,4.79676,4.81122,96732.199451817,0
+SCM.US,D,20151230,000000,4.75255,4.77467,4.66406,4.68373,213394.57960055,0
+SCM.US,D,20151231,000000,4.69828,4.77708,4.66881,4.73755,151419.83467557,0
+SCM.US,D,20160104,000000,4.63448,4.82129,4.63448,4.80608,59906.346659278,0
+SCM.US,D,20160105,000000,4.77708,4.86,4.77708,4.85543,28656.269388555,0
+SCM.US,D,20160106,000000,4.85543,4.91221,4.76682,4.82129,69208.241399997,0
+SCM.US,D,20160107,000000,4.77186,4.82129,4.70323,4.70817,47111.014101237,0
+SCM.US,D,20160108,000000,4.68857,4.76682,4.68857,4.71796,44205.177242754,0
+SCM.US,D,20160111,000000,4.72309,4.75769,4.61976,4.61976,74164.248027273,0
+SCM.US,D,20160112,000000,4.64428,4.68839,4.13322,4.438,206018.47194391,0
+SCM.US,D,20160113,000000,4.438,4.47241,4.37158,4.39873,117165.27221022,0
+SCM.US,D,20160114,000000,4.39322,4.44973,4.3052,4.41318,84439.758955262,0
+SCM.US,D,20160115,000000,4.34958,4.47212,4.00527,4.21155,136369.52982477,0
+SCM.US,D,20160119,000000,4.34958,4.38399,4.29056,4.32486,80372.659617908,0
+SCM.US,D,20160120,000000,4.45272,4.57535,4.2219,4.27571,157724.75007332,0
+SCM.US,D,20160121,000000,4.27571,4.60988,4.27571,4.53117,86080.323676104,0
+SCM.US,D,20160122,000000,4.59549,4.72756,4.5708,4.72756,61241.315990944,0
+SCM.US,D,20160125,000000,4.72756,4.72756,4.61976,4.63963,39310.289693314,0
+SCM.US,D,20160126,000000,4.65398,4.72756,4.59549,4.70817,29999.816836409,0
+SCM.US,D,20160127,000000,4.72458,4.76945,4.65006,4.65006,30646.392344035,0
+SCM.US,D,20160128,000000,4.6549,4.71469,4.52593,4.52593,33731.297377931,0
+SCM.US,D,20160129,000000,4.52593,4.70994,4.44657,4.44657,59688.676961023,0
+SCM.US,D,20160201,000000,4.37168,4.42652,4.25211,4.28205,177835.07121016,0
+SCM.US,D,20160202,000000,4.2871,4.33187,4.18293,4.24728,46066.628455421,0
+SCM.US,D,20160203,000000,4.23721,4.29709,4.20838,4.28205,18006.53814189,0
+SCM.US,D,20160204,000000,4.34669,4.4835,4.24728,4.27216,183296.11442798,0
+SCM.US,D,20160205,000000,4.30315,4.51579,4.23721,4.26705,191289.84645013,0
+SCM.US,D,20160208,000000,4.26228,4.37625,4.1527,4.22256,131860.65750378,0
+SCM.US,D,20160209,000000,4.13293,4.25211,4.06252,4.0684,104641.22257661,0
+SCM.US,D,20160210,000000,4.0684,4.1181,3.99342,3.99342,51286.412155458,0
+SCM.US,D,20160211,000000,3.90407,3.98363,3.55613,3.97373,205355.81246843,0
+SCM.US,D,20160212,000000,4.00852,4.00852,3.77985,3.9287,100717.80668539,0
+SCM.US,D,20160216,000000,3.97878,4.15784,3.94875,4.0434,128701.76621775,0
+SCM.US,D,20160217,000000,4.22256,4.26471,4.08313,4.15784,76439.593345982,0
+SCM.US,D,20160218,000000,4.19253,4.23721,4.0684,4.08817,44404.618444111,0
+SCM.US,D,20160219,000000,4.07811,4.09356,3.97878,3.99855,57799.346870747,0
+SCM.US,D,20160222,000000,4.01842,4.07811,3.87937,3.90407,182972.29054191,0
+SCM.US,D,20160223,000000,3.90407,3.92394,3.87937,3.90407,64259.740624388,0
+SCM.US,D,20160224,000000,3.87937,3.9342,3.87937,3.91937,68762.179358252,0
+SCM.US,D,20160225,000000,3.86025,4.00172,3.85007,3.96114,60696.605613044,0
+SCM.US,D,20160226,000000,3.91544,4.05711,3.91294,4.03678,43996.085660686,0
+SCM.US,D,20160229,000000,3.99117,4.31432,3.99117,4.31432,80355.503385533,0
+SCM.US,D,20160301,000000,4.31432,4.36469,4.26948,4.31432,53935.977792845,0
+SCM.US,D,20160302,000000,4.30928,4.31432,4.21324,4.22851,32283.740271307,0
+SCM.US,D,20160303,000000,4.2232,4.33455,4.2232,4.26369,59476.368585385,0
+SCM.US,D,20160304,000000,4.28895,4.74342,4.28895,4.71283,128921.58044506,0
+SCM.US,D,20160307,000000,4.71283,4.83424,4.71283,4.81402,59929.936478793,0
+SCM.US,D,20160308,000000,4.77345,4.8337,4.71788,4.73307,40679.571489731,0
+SCM.US,D,20160309,000000,4.74342,4.83424,4.73819,4.78865,27496.079174209,0
+SCM.US,D,20160310,000000,4.74342,4.81886,4.74342,4.78865,30424.433587683,0
+SCM.US,D,20160311,000000,4.81886,4.91492,4.80384,4.88462,68622.784970208,0
+SCM.US,D,20160314,000000,4.85431,4.91492,4.77857,4.77857,46259.636069639,0
+SCM.US,D,20160315,000000,4.83911,4.83911,4.75321,4.81886,77366.029894221,0
+SCM.US,D,20160316,000000,4.85887,4.9195,4.71788,4.84965,178666.07621582,0
+SCM.US,D,20160317,000000,4.81886,4.99542,4.81886,4.95503,69876.262198092,0
+SCM.US,D,20160318,000000,4.97032,5.06126,4.97032,5.04054,92778.760153945,0
+SCM.US,D,20160321,000000,5.04585,5.08103,4.94486,5.05109,64786.22250539,0
+SCM.US,D,20160322,000000,5.03588,5.08624,5.03588,5.06126,41328.291526402,0
+SCM.US,D,20160323,000000,5.05631,5.11133,5.04337,5.07635,36573.870629532,0
+SCM.US,D,20160324,000000,5.06126,5.07635,5.03588,5.04054,28538.320290979,0
+SCM.US,D,20160328,000000,5.06564,5.14741,5.06126,5.11637,77370.318952316,0
+SCM.US,D,20160329,000000,5.01126,5.12876,5.00138,5.11292,58787.974761345,0
+SCM.US,D,20160330,000000,5.14388,5.18668,5.03681,5.1034,76427.798436225,0
+SCM.US,D,20160331,000000,5.07737,5.21541,5.05473,5.21541,81484.597928701,0
+SCM.US,D,20160401,000000,5.14939,5.22557,5.0981,5.20487,59899.913072138,0
+SCM.US,D,20160404,000000,5.18445,5.23014,5.18445,5.18976,22759.886774238,0
+SCM.US,D,20160405,000000,5.18445,5.22054,5.15453,5.16439,50703.100254715,0
+SCM.US,D,20160406,000000,5.16439,5.20487,5.15453,5.17408,34270.646433214,0
+SCM.US,D,20160407,000000,5.17408,5.22054,5.15871,5.17408,35729.998449595,0
+SCM.US,D,20160408,000000,5.17408,5.26075,5.17408,5.25599,59942.803653076,0
+SCM.US,D,20160411,000000,5.26075,5.27128,5.21,5.23014,58151.04963443,0
+SCM.US,D,20160412,000000,5.26075,5.28134,5.21,5.24068,77740.250212897,0
+SCM.US,D,20160413,000000,5.25599,5.28134,5.21541,5.246,45843.597434548,0
+SCM.US,D,20160414,000000,5.22557,5.28134,5.20487,5.20487,39871.084039067,0
+SCM.US,D,20160415,000000,5.18445,5.24544,5.1034,5.11787,89632.736042213,0
+SCM.US,D,20160418,000000,5.15453,5.20105,5.1034,5.1034,47892.694938815,0
+SCM.US,D,20160419,000000,5.14388,5.22054,5.13307,5.14388,41913.747956193,0
+SCM.US,D,20160420,000000,5.13876,5.22624,5.13876,5.18445,92587.897068776,0
+SCM.US,D,20160421,000000,5.20105,5.22557,5.18445,5.21541,78237.780951767,0
+SCM.US,D,20160422,000000,5.18445,5.29684,5.18445,5.26075,53159.658277884,0
+SCM.US,D,20160425,000000,5.26652,5.29684,5.26652,5.28694,52183.897561566,0
+SCM.US,D,20160426,000000,5.30728,5.37274,5.28134,5.33282,92079.643684671,0
+SCM.US,D,20160427,000000,5.31902,5.37518,5.31342,5.34485,41150.295615514,0
+SCM.US,D,20160428,000000,5.30923,5.4177,5.30923,5.40641,65898.160816182,0
+SCM.US,D,20160429,000000,5.4177,5.4177,5.31342,5.3235,53227.210942859,0
+SCM.US,D,20160502,000000,5.31342,5.34952,5.21057,5.2363,50850.000494423,0
+SCM.US,D,20160503,000000,5.18445,5.2363,5.08166,5.11226,109380.63177014,0
+SCM.US,D,20160504,000000,5.06564,5.15453,5.06564,5.13249,118899.1239446,0
+SCM.US,D,20160505,000000,5.1175,5.21579,5.1079,5.11226,75368.40108708,0
+SCM.US,D,20160506,000000,5.1079,5.24115,5.04531,5.16907,137900.72356423,0
+SCM.US,D,20160509,000000,5.14881,5.19517,5.13249,5.14332,72942.93873509,0
+SCM.US,D,20160510,000000,5.17408,5.26196,5.14332,5.21057,72613.753526399,0
+SCM.US,D,20160511,000000,5.24115,5.59778,5.24115,5.40146,133111.9902026,0
+SCM.US,D,20160512,000000,5.44745,5.45303,5.13249,5.15871,301855.33051866,0
+SCM.US,D,20160513,000000,5.28797,5.29254,5.17623,5.24115,43225.127468342,0
+SCM.US,D,20160516,000000,5.29328,5.4177,5.28992,5.39624,65771.633602418,0
+SCM.US,D,20160517,000000,5.42655,5.52056,5.42655,5.46348,56439.715455043,0
+SCM.US,D,20160518,000000,5.47887,5.53511,5.4177,5.42655,48546.776298105,0
+SCM.US,D,20160519,000000,5.46348,5.46348,5.12244,5.13818,252003.60829554,0
+SCM.US,D,20160520,000000,5.15871,5.26196,5.1175,5.25178,100309.27390196,0
+SCM.US,D,20160523,000000,5.26764,5.31342,5.21794,5.24115,44390.679005306,0
+SCM.US,D,20160524,000000,5.24115,5.34132,5.24115,5.24115,70359.853498158,0
+SCM.US,D,20160525,000000,5.2363,5.30362,5.21579,5.28797,87165.455373811,0
+SCM.US,D,20160526,000000,5.24246,5.31064,5.24246,5.26371,64344.44952174,0
+SCM.US,D,20160527,000000,5.25327,5.2792,5.22624,5.24246,32200.103638478,0
+SCM.US,D,20160531,000000,5.24767,5.28937,5.21681,5.21681,56242.418782733,0
+SCM.US,D,20160601,000000,5.21681,5.26371,5.19024,5.20636,51832.194797883,0
+SCM.US,D,20160602,000000,5.19024,5.24767,5.16467,5.1796,91880.202483314,0
+SCM.US,D,20160603,000000,5.16467,5.20151,5.04959,5.13249,160304.61851669,0
+SCM.US,D,20160606,000000,5.13818,5.14629,5.01807,5.12244,172545.59031612,0
+SCM.US,D,20160607,000000,5.12244,5.20636,5.06022,5.15453,88298.838975073,0
+SCM.US,D,20160608,000000,5.15453,5.19024,5.08587,5.13818,66048.277849462,0
+SCM.US,D,20160609,000000,5.12244,5.17467,5.08587,5.13249,104288.4475484,0
+SCM.US,D,20160610,000000,5.13249,5.21177,5.09641,5.19024,82384.227863854,0
+SCM.US,D,20160613,000000,5.16467,5.19909,5.10722,5.16971,81387.021857068,0
+SCM.US,D,20160614,000000,5.16971,5.17467,5.12813,5.14881,126230.19649125,0
+SCM.US,D,20160615,000000,5.19564,5.20151,5.1175,5.13818,115056.12789266,0
+SCM.US,D,20160616,000000,5.18502,5.18502,5.12244,5.15928,79793.636775259,0
+SCM.US,D,20160617,000000,5.16467,5.19564,5.12244,5.19564,66493.267626683,0
+SCM.US,D,20160620,000000,5.21681,5.3776,5.21681,5.35221,142970.39023098,0
+SCM.US,D,20160621,000000,5.35764,5.38356,5.34197,5.38356,42623.587070699,0
+SCM.US,D,20160622,000000,5.38356,5.41507,5.33143,5.33143,49887.106952386,0
+SCM.US,D,20160623,000000,5.36743,5.39419,5.32583,5.35764,38305.577834864,0
+SCM.US,D,20160624,000000,5.27361,5.38356,5.27361,5.33683,60061.825015174,0
+SCM.US,D,20160627,000000,5.28937,5.34644,5.26932,5.31064,71650.859984362,0
+SCM.US,D,20160628,000000,5.35419,5.36976,5.26949,5.27537,88747.045545864,0
+SCM.US,D,20160629,000000,5.30728,5.39132,5.27874,5.39132,60962.527214853,0
+SCM.US,D,20160630,000000,5.42767,5.42767,5.33348,5.40202,48408.454174583,0
+SCM.US,D,20160701,000000,5.43289,5.48111,5.42348,5.45956,88762.057249191,0
+SCM.US,D,20160705,000000,5.44893,5.53865,5.43289,5.52868,82571.874155455,0
+SCM.US,D,20160706,000000,5.48605,5.56048,5.46508,5.50712,66156.576566327,0
+SCM.US,D,20160707,000000,5.502,5.53334,5.48605,5.51273,67398.258884454,0
+SCM.US,D,20160708,000000,5.58604,5.62351,5.55518,5.59778,90145.278484411,0
+SCM.US,D,20160711,000000,5.59209,5.60654,5.56541,5.60124,84610.249014486,0
+SCM.US,D,20160712,000000,5.62351,5.69748,5.60124,5.69748,77930.041033544,0
+SCM.US,D,20160713,000000,5.63929,5.81349,5.63929,5.74932,196911.72934644,0
+SCM.US,D,20160714,000000,5.72453,5.76061,5.68123,5.70875,196011.02714676,0
+SCM.US,D,20160715,000000,5.71295,5.76098,5.69748,5.76098,98173.3229713,0
+SCM.US,D,20160718,000000,5.78738,5.83345,5.73925,5.81909,141298.72983897,0
+SCM.US,D,20160719,000000,5.80371,5.85509,5.79829,5.81909,88535.809434749,0
+SCM.US,D,20160720,000000,5.81909,5.85509,5.81349,5.83345,64079.600184452,0
+SCM.US,D,20160721,000000,5.8673,5.90246,5.81349,5.82841,60820.988297761,0
+SCM.US,D,20160722,000000,5.82841,5.89641,5.81349,5.88324,48369.852651739,0
+SCM.US,D,20160725,000000,5.90246,5.91356,5.85509,5.89193,137364.59130251,0
+SCM.US,D,20160726,000000,5.88324,6.00271,5.87832,5.88324,239710.09553447,0
+SCM.US,D,20160727,000000,5.90489,5.99469,5.85069,5.86284,97566.421251041,0
+SCM.US,D,20160728,000000,5.8797,5.91589,5.80967,5.85069,62618.103639024,0
+SCM.US,D,20160729,000000,5.82879,5.86925,5.80967,5.86925,86954.219262695,0
+SCM.US,D,20160801,000000,5.86284,5.86284,5.78186,5.80967,81886.697124984,0
+SCM.US,D,20160802,000000,5.82879,5.85696,5.78814,5.80967,39805.675903137,0
+SCM.US,D,20160803,000000,5.78814,5.8797,5.75587,5.87457,45807.140440752,0
+SCM.US,D,20160804,000000,5.87457,5.89388,5.8051,5.89388,66270.236605811,0
+SCM.US,D,20160805,000000,5.93798,5.93798,5.82049,5.88838,75422.014313251,0
+SCM.US,D,20160808,000000,5.9433,6.04916,5.89863,5.9433,170952.20523431,0
+SCM.US,D,20160809,000000,5.96392,6.02761,5.9433,5.9433,151989.20713751,0
+SCM.US,D,20160810,000000,5.98005,5.99199,5.90489,5.90983,59936.370065935,0
+SCM.US,D,20160811,000000,5.80967,5.94835,5.76145,5.85696,375060.97406199,0
+SCM.US,D,20160812,000000,5.82487,5.87457,5.77095,5.85696,198557.65538991,0
+SCM.US,D,20160815,000000,5.8797,5.93221,5.8453,5.88324,78981.932531024,0
+SCM.US,D,20160816,000000,5.90983,5.9433,5.85069,5.85069,92557.87366212,0
+SCM.US,D,20160817,000000,5.92578,5.93798,5.83467,5.85696,106830.78673343,0
+SCM.US,D,20160818,000000,5.91589,5.98948,5.87457,5.9573,68489.824169302,0
+SCM.US,D,20160819,000000,5.98005,5.98005,5.86284,5.88324,308278.19501397,0
+SCM.US,D,20160822,000000,5.92139,5.96242,5.88838,5.91589,108402.72652479,0
+SCM.US,D,20160823,000000,5.96242,6.02334,5.92578,5.9433,187488.66871459,0
+SCM.US,D,20160824,000000,5.96858,6.04916,5.93798,5.97485,212728.7033315,0
+SCM.US,D,20160825,000000,5.95273,6.03192,5.9433,6.02334,91900.575509261,0
+SCM.US,D,20160826,000000,6.02761,6.04916,5.98005,5.98948,152841.65743364,0
+SCM.US,D,20160829,000000,6.04012,6.08442,5.99684,6.06604,72386.433447432,0
+SCM.US,D,20160830,000000,6.07276,6.11043,6.04543,6.07276,105758.52221002,0
+SCM.US,D,20160831,000000,6.07854,6.11043,6.04012,6.11043,74716.464256837,0
+SCM.US,D,20160901,000000,6.09906,6.11043,6.04012,6.09906,94106.223633945,0
+SCM.US,D,20160902,000000,6.07854,6.09449,6.04012,6.07276,103560.379937,0
+SCM.US,D,20160906,000000,6.07276,6.09512,6.04543,6.08442,67799.285816216,0
+SCM.US,D,20160907,000000,6.11043,6.11043,6.04543,6.08442,91759.036592166,0
+SCM.US,D,20160908,000000,6.06213,6.08442,6.04012,6.04543,49999.694727348,0
+SCM.US,D,20160909,000000,6.06213,6.06334,5.9448,5.96465,112762.55407705,0
+SCM.US,D,20160912,000000,5.93333,5.98174,5.78738,5.91124,120298.42914767,0
+SCM.US,D,20160913,000000,5.87514,5.89686,5.76098,5.8051,94382.86788099,0
+SCM.US,D,20160914,000000,5.78738,5.92195,5.78738,5.91124,71707.690004104,0
+SCM.US,D,20160915,000000,5.88885,5.92195,5.80967,5.85769,58657.158489487,0
+SCM.US,D,20160916,000000,5.88885,5.98174,5.81478,5.95479,71852.445714767,0
+SCM.US,D,20160919,000000,5.93938,6.01456,5.92447,5.95888,65520.723703936,0
+SCM.US,D,20160920,000000,5.98668,6.13299,5.98668,6.1272,135280.10906898,0
+SCM.US,D,20160921,000000,6.1272,6.22988,6.07854,6.21217,113765.12140642,0
+SCM.US,D,20160922,000000,6.24043,6.28315,6.169,6.21217,111914.392839,0
+SCM.US,D,20160923,000000,6.21833,6.21833,6.10475,6.10475,62783.23237563,0
+SCM.US,D,20160926,000000,6.05811,6.08954,5.96465,6.04012,167441.61118461,0
+SCM.US,D,20160927,000000,6.03462,6.10475,6.01456,6.07276,78785.708123238,0
+SCM.US,D,20160928,000000,6.04749,6.11173,5.99199,6.00944,204970.86950452,0
+SCM.US,D,20160929,000000,5.99199,6.06792,5.8453,5.91589,174399.53567711,0
+SCM.US,D,20160930,000000,5.89984,6.17749,5.85069,5.92195,149963.69945277,0
+SCM.US,D,20161003,000000,5.91124,5.98797,5.91124,5.92195,91515.63254535,0
+SCM.US,D,20161004,000000,5.94964,5.97091,5.89454,5.91124,140584.60166636,0
+SCM.US,D,20161005,000000,5.89984,5.93988,5.84277,5.88885,147904.95156778,0
+SCM.US,D,20161006,000000,5.89454,5.91905,5.85069,5.85696,105171.99351571,0
+SCM.US,D,20161007,000000,5.89454,5.9448,5.79231,5.79231,90924.814792942,0
+SCM.US,D,20161010,000000,5.81973,5.95954,5.80371,5.91589,57732.866470295,0
+SCM.US,D,20161011,000000,5.93409,5.97707,5.91636,5.97091,88783.502539661,0
+SCM.US,D,20161012,000000,5.98797,6.00328,5.91905,5.96542,88864.994643441,0
+SCM.US,D,20161013,000000,5.92782,5.99199,5.92782,5.99199,61912.553582608,0
+SCM.US,D,20161014,000000,6.00944,6.05951,6.00011,6.04216,59004.572195077,0
+SCM.US,D,20161017,000000,6.06334,6.06334,5.9448,6.00944,116396.45854693,0
+SCM.US,D,20161018,000000,6.00944,6.06334,5.97427,6.02632,93607.620630554,0
+SCM.US,D,20161019,000000,5.99815,6.05466,5.99815,6.05337,50284.917090578,0
+SCM.US,D,20161020,000000,6.04749,6.12339,6.02172,6.09197,88947.559011744,0
+SCM.US,D,20161021,000000,6.09197,6.10669,6.09197,6.09197,32466.025240288,0
+SCM.US,D,20161024,000000,6.10083,6.10083,6.02172,6.09197,146420.93746737,0
+SCM.US,D,20161025,000000,6.08553,6.08711,6.02632,6.05337,128277.14946648,0
+SCM.US,D,20161026,000000,6.04749,6.10083,6.02172,6.08553,76210.128737968,0
+SCM.US,D,20161027,000000,6.11361,6.11361,6.04916,6.09867,53187.537155493,0
+SCM.US,D,20161028,000000,6.09867,6.12601,6.05532,6.09867,89952.270870194,0
+SCM.US,D,20161031,000000,6.09391,6.12601,5.95526,5.98797,72044.38106446,0
+SCM.US,D,20161101,000000,6.02268,6.02268,5.85024,5.91589,84464.421039302,0
+SCM.US,D,20161102,000000,5.89984,5.90442,5.82319,5.83345,58451.28370099,0
+SCM.US,D,20161103,000000,5.80322,5.80322,5.61437,5.6861,111310.70791232,0
+SCM.US,D,20161104,000000,5.73552,5.97773,5.73552,5.91124,68963.765088657,0
+SCM.US,D,20161107,000000,5.92195,5.92195,5.83345,5.8797,90908.730825091,0
+SCM.US,D,20161108,000000,5.82319,5.91589,5.81274,5.9062,59290.866822832,0
+SCM.US,D,20161109,000000,5.91124,6.08236,5.91124,6.08236,84655.284124471,0
+SCM.US,D,20161110,000000,6.08758,6.24565,6.08758,6.22608,204187.04413789,0
+SCM.US,D,20161111,000000,6.23075,6.26263,6.20845,6.25676,98490.713270233,0
+SCM.US,D,20161114,000000,6.18448,6.37352,6.15444,6.30245,210647.43789153,0
+SCM.US,D,20161115,000000,6.31691,6.36708,6.30245,6.30245,115282.37570708,0
+SCM.US,D,20161116,000000,6.34573,6.35645,6.30693,6.32289,131742.70840619,0
+SCM.US,D,20161117,000000,6.32289,6.34639,6.26944,6.30245,83175.559082143,0
+SCM.US,D,20161118,000000,6.31691,6.31691,6.16974,6.27447,137708.78821454,0
+SCM.US,D,20161121,000000,6.29117,6.35085,6.29117,6.31691,94051.538143251,0
+SCM.US,D,20161122,000000,6.36708,6.42816,6.31691,6.38443,259338.9699003,0
+SCM.US,D,20161123,000000,6.35085,6.51639,6.35085,6.48189,161277.16243943,0
+SCM.US,D,20161125,000000,6.54428,6.59297,6.49383,6.50428,73084.477652183,0
+SCM.US,D,20161128,000000,6.60602,6.60602,6.48413,6.58326,196736.95022913,0
+SCM.US,D,20161129,000000,6.59046,6.62328,6.47246,6.60602,76998.243162687,0
+SCM.US,D,20161130,000000,6.60602,6.60602,6.43489,6.58326,89091.242457883,0
+SCM.US,D,20161201,000000,6.59046,6.60051,6.43489,6.47808,145916.97314136,0
+SCM.US,D,20161202,000000,6.49477,6.57862,6.40701,6.5511,76307.7048096,0
+SCM.US,D,20161205,000000,6.57862,6.57862,6.41848,6.4402,130508.53193973,0
+SCM.US,D,20161206,000000,6.49477,6.49831,6.3891,6.40103,100018.69021612,0
+SCM.US,D,20161207,000000,6.42912,6.45784,6.25106,6.40103,136354.51812145,0
+SCM.US,D,20161208,000000,6.41278,6.45541,6.29705,6.31299,146516.36900996,0
+SCM.US,D,20161209,000000,6.3516,6.42912,6.31299,6.39581,135391.62457942,0
+SCM.US,D,20161212,000000,6.4235,6.71971,6.3516,6.68939,213161.89819896,0
+SCM.US,D,20161213,000000,6.63438,6.72307,6.62905,6.69415,148812.08735461,0
+SCM.US,D,20161214,000000,6.71971,6.84915,6.64575,6.70609,231634.87140854,0
+SCM.US,D,20161215,000000,6.71971,6.79637,6.62905,6.68939,136727.66617559,0
+SCM.US,D,20161216,000000,6.75076,6.76644,6.68352,6.71336,167237.88092516,0
+SCM.US,D,20161219,000000,6.71336,6.84915,6.71336,6.7777,134899.45516316,0
+SCM.US,D,20161220,000000,6.76644,6.81977,6.75635,6.77138,151404.82297226,0
+SCM.US,D,20161221,000000,6.76644,7.0713,6.75635,6.84077,135817.31359522,0
+SCM.US,D,20161222,000000,6.84915,6.84915,6.66215,6.70609,164488.5946871,0
+SCM.US,D,20161223,000000,6.75635,6.80606,6.71971,6.78994,60965.744008424,0
+SCM.US,D,20161227,000000,6.82845,6.82845,6.75635,6.76644,141505.67689198,0
+SCM.US,D,20161228,000000,6.82463,6.83134,6.71971,6.74731,93076.849691457,0
+SCM.US,D,20161229,000000,6.67876,6.74161,6.65788,6.69547,73740.703540519,0
+SCM.US,D,20161230,000000,6.69547,6.79124,6.69547,6.75215,72064.754090404,0
+SCM.US,D,20170103,000000,6.80906,6.83749,6.72968,6.76755,148569.75557232,0
+SCM.US,D,20170104,000000,6.814,6.94419,6.77985,6.93765,336632.08580693,0
+SCM.US,D,20170105,000000,6.94419,6.95938,6.8581,6.88627,164245.19064027,0
+SCM.US,D,20170106,000000,6.88627,6.91032,6.83749,6.876,74677.862733993,0
+SCM.US,D,20170109,000000,6.92105,6.94419,6.87115,6.89177,103923.87761043,0
+SCM.US,D,20170110,000000,6.94419,7.21128,6.91565,7.19627,368351.81493891,0
+SCM.US,D,20170111,000000,7.21677,7.33533,7.12717,7.3162,185887.77778111,0
+SCM.US,D,20170112,000000,7.3065,7.33533,7.1612,7.23386,132661.63910276,0
+SCM.US,D,20170113,000000,7.26677,7.33533,7.17239,7.28057,108721.18908825,0
+SCM.US,D,20170117,000000,7.26677,7.3467,7.25083,7.3467,150031.25211774,0
+SCM.US,D,20170118,000000,7.37504,7.53023,7.33895,7.45963,196206.17929002,0
+SCM.US,D,20170119,000000,7.47492,7.482,7.33533,7.42895,126813.50839201,0
+SCM.US,D,20170120,000000,7.46953,7.52529,7.42299,7.47492,62556.984561187,0
+SCM.US,D,20170123,000000,7.47492,7.55812,7.44817,7.50263,189934.50409251,0
+SCM.US,D,20170124,000000,7.53023,7.55812,7.47492,7.52529,153330.61005633,0
+SCM.US,D,20170125,000000,7.54339,7.55812,7.50263,7.53023,90610.641287577,0
+SCM.US,D,20170126,000000,7.51447,7.55812,7.50263,7.55047,157642.18570503,0
+SCM.US,D,20170127,000000,7.5971,7.5971,7.45499,7.54552,135864.49323425,0
+SCM.US,D,20170130,000000,7.51596,7.53964,7.45499,7.482,102597.48639496,0
+SCM.US,D,20170131,000000,7.482,7.58974,7.45328,7.52203,99016.122886713,0
+SCM.US,D,20170201,000000,7.51596,7.61798,7.4767,7.49778,68938.030740095,0
+SCM.US,D,20170202,000000,7.44891,7.61174,7.44891,7.5998,84981.252539591,0
+SCM.US,D,20170203,000000,7.65035,7.71191,7.5971,7.70146,131531.47229508,0
+SCM.US,D,20170206,000000,7.70146,7.84471,7.70146,7.82046,232702.84687387,0
+SCM.US,D,20170207,000000,7.84471,7.86644,7.79119,7.86644,166092.70241415,0
+SCM.US,D,20170208,000000,7.90672,7.90672,7.76507,7.81523,147443.87782272,0
+SCM.US,D,20170209,000000,7.79119,7.87624,7.78071,7.85337,164244.11837576,0
+SCM.US,D,20170210,000000,7.85896,7.89339,7.79119,7.82567,169678.35498046,0
+SCM.US,D,20170213,000000,7.87624,7.87624,7.80833,7.82046,164825.28574745,0
+SCM.US,D,20170214,000000,7.79119,7.87624,7.7741,7.87624,178263.97701955,0
+SCM.US,D,20170215,000000,7.87624,7.88713,7.82046,7.87624,126210.89572984,0
+SCM.US,D,20170216,000000,7.88798,7.90672,7.86644,7.90672,158814.17082912,0
+SCM.US,D,20170217,000000,7.86644,7.89339,7.82567,7.89339,142368.84983335,0
+SCM.US,D,20170221,000000,7.90672,8.06545,7.88798,8.01258,208586.5454775,0
+SCM.US,D,20170222,000000,8.04886,8.07478,7.93255,8.02348,170124.41702223,0
+SCM.US,D,20170223,000000,8.09511,8.12673,7.98581,8.0344,231286.38543842,0
+SCM.US,D,20170224,000000,8.02013,8.08765,7.88134,8.02013,184844.46439981,0
+SCM.US,D,20170227,000000,8.04391,8.04391,7.94012,7.98067,117898.70114425,0
+SCM.US,D,20170228,000000,7.96242,8.01435,7.86644,7.92929,199841.15602445,0
+SCM.US,D,20170301,000000,7.94012,8.00774,7.90841,8.00774,111120.91709167,0
+SCM.US,D,20170302,000000,8.00774,8.01603,7.89339,7.98067,139092.00944975,0
+SCM.US,D,20170303,000000,7.99243,8.01435,7.871,7.94012,123607.43746697,0
+SCM.US,D,20170306,000000,7.88134,8.00167,7.82567,7.92248,71270.206078546,0
+SCM.US,D,20170307,000000,7.89339,7.92929,7.84853,7.9127,100847.55069273,0
+SCM.US,D,20170308,000000,7.93331,7.95076,7.88134,7.9127,67028.327623872,0
+SCM.US,D,20170309,000000,7.9127,7.91353,7.12184,7.44741,632210.37980545,0
+SCM.US,D,20170310,000000,7.51353,7.69475,7.4267,7.66759,196755.17872603,0
+SCM.US,D,20170313,000000,7.80227,8.01435,7.77988,7.92248,302543.72434271,0
+SCM.US,D,20170314,000000,7.95076,8.08158,7.94012,7.99243,174689.04709845,0
+SCM.US,D,20170315,000000,8.02441,8.24872,8.00774,8.08158,174706.20333082,0
+SCM.US,D,20170316,000000,8.08158,8.25375,8.08158,8.13941,177623.83509907,0
+SCM.US,D,20170317,000000,8.16691,8.43505,8.05557,8.29291,319496.22645806,0
+SCM.US,D,20170320,000000,8.34962,8.40856,8.21925,8.23127,190369.84348904,0
+SCM.US,D,20170321,000000,8.28071,8.34868,8.06966,8.13941,130433.47342309,0
+SCM.US,D,20170322,000000,8.05557,8.19518,8.04391,8.08158,95528.046392009,0
+SCM.US,D,20170323,000000,8.06966,8.24872,8.06966,8.08158,151234.33291301,0
+SCM.US,D,20170324,000000,8.08765,8.19518,8.02441,8.18941,114235.84553221,0
+SCM.US,D,20170327,000000,8.19518,8.19518,8.02441,8.06461,89277.816484959,0
+SCM.US,D,20170328,000000,8.08765,8.15759,8.05873,8.08158,120758.43062822,0
+SCM.US,D,20170329,000000,8.07236,8.20469,8.03197,8.17047,119915.6307128,0
+SCM.US,D,20170330,000000,8.18566,8.26177,8.17812,8.25226,110298.49020221,0
+SCM.US,D,20170331,000000,8.26177,8.34775,8.20469,8.34775,158146.15003103,0
+SCM.US,D,20170403,000000,8.41912,8.41912,8.28946,8.34775,86968.1587015,0
+SCM.US,D,20170404,000000,8.40856,8.40856,8.23407,8.25654,93920.721871393,0
+SCM.US,D,20170405,000000,8.03197,8.1189,7.9749,8.08847,1601432.4270592,0
+SCM.US,D,20170406,000000,8.09426,8.09426,7.98247,8.03197,257334.90750602,0
+SCM.US,D,20170407,000000,8.02088,8.05557,7.90841,7.94095,274198.41166593,0
+SCM.US,D,20170410,000000,8.08847,8.16691,8.03197,8.0455,337613.20784587,0
+SCM.US,D,20170411,000000,8.06126,8.17047,8.03197,8.1258,236386.07551185,0
+SCM.US,D,20170412,000000,8.1189,8.20469,8.08158,8.1327,151524.91659888,0
+SCM.US,D,20170413,000000,8.1327,8.14901,8.08847,8.1132,156459.47793569,0
+SCM.US,D,20170417,000000,8.1327,8.14901,8.03197,8.06126,236994.04949662,0
+SCM.US,D,20170418,000000,8.08847,8.14015,8.03878,8.0995,168153.59482816,0
+SCM.US,D,20170419,000000,8.1258,8.13866,8.08847,8.08847,103566.81352413,0
+SCM.US,D,20170420,000000,8.10696,8.1189,7.9749,8.0841,297455.82917904,0
+SCM.US,D,20170421,000000,8.1132,8.1189,8.0841,8.1132,142886.75359817,0
+SCM.US,D,20170424,000000,8.13866,8.16507,8.1132,8.14901,158922.46954599,0
+SCM.US,D,20170425,000000,8.16507,8.23407,8.1327,8.1935,183171.73174326,0
+SCM.US,D,20170426,000000,8.24872,8.30512,8.17643,8.25905,195830.88670683,0
+SCM.US,D,20170427,000000,8.24256,8.30512,8.18754,8.29384,136289.10998553,0
+SCM.US,D,20170428,000000,8.29384,8.33227,8.18082,8.30512,166501.23519758,0
+SCM.US,D,20170501,000000,8.36688,8.36688,8.27902,8.30512,163785.18915972,0
+SCM.US,D,20170502,000000,8.31736,8.3733,8.31736,8.3555,205160.66032515,0
+SCM.US,D,20170503,000000,8.3514,8.38654,8.28695,8.38654,152515.68901852,0
+SCM.US,D,20170504,000000,8.38654,8.38654,8.12673,8.16599,267253.35434771,0
+SCM.US,D,20170505,000000,7.99813,8.1728,7.09219,8.10789,1001410.3559824,0
+SCM.US,D,20170508,000000,7.98898,8.16171,7.86644,7.90755,293501.31761665,0
+SCM.US,D,20170509,000000,7.9234,8.07982,7.83856,7.99813,215764.28419731,0
+SCM.US,D,20170510,000000,8.00997,8.03963,7.80667,7.83083,239764.78102516,0
+SCM.US,D,20170511,000000,7.80667,8.01603,7.80061,8.00997,107004.49358623,0
+SCM.US,D,20170512,000000,8.06714,8.24256,8.04056,8.23051,269894.3418689,0
+SCM.US,D,20170515,000000,8.23584,8.36688,8.23127,8.30512,212218.30541835,0
+SCM.US,D,20170516,000000,8.32955,8.34598,8.16599,8.19442,168419.51642997,0
+SCM.US,D,20170517,000000,8.15051,8.32955,8.02609,8.16254,155639.19557527,0
+SCM.US,D,20170518,000000,8.15667,8.29908,8.12998,8.27034,135200.76149424,0
+SCM.US,D,20170519,000000,8.27034,8.27034,8.01258,8.13456,209367.15405056,0
+SCM.US,D,20170522,000000,8.13456,8.33993,8.11406,8.30512,189568.86189003,0
+SCM.US,D,20170523,000000,8.33368,8.3733,8.25375,8.29384,192633.39389799,0
+SCM.US,D,20170524,000000,8.33368,8.36688,8.24872,8.27641,113605.35399243,0
+SCM.US,D,20170525,000000,8.27641,8.33721,8.25375,8.27034,104279.86943221,0
+SCM.US,D,20170526,000000,8.31202,8.33721,8.16599,8.19518,155836.49224757,0
+SCM.US,D,20170530,000000,8.17726,8.22007,8.14473,8.17726,156320.08354763,0
+SCM.US,D,20170531,000000,8.16599,8.34598,8.16337,8.25057,248300.00663163,0
+SCM.US,D,20170601,000000,8.28946,8.35317,8.2712,8.33721,138281.37747005,0
+SCM.US,D,20170602,000000,8.25375,8.29749,8.16337,8.19518,148868.91737435,0
+SCM.US,D,20170605,000000,8.17726,8.20238,8.13941,8.1713,184343.71686737,0
+SCM.US,D,20170606,000000,8.16337,8.16691,7.99813,8.03271,187711.69973546,0
+SCM.US,D,20170607,000000,8.03271,8.13551,7.98823,8.08494,171150.57417114,0
+SCM.US,D,20170608,000000,8.08494,8.11406,7.97415,7.98152,226404.36506327,0
+SCM.US,D,20170609,000000,7.98152,8.01862,7.8227,7.83641,391093.47321625,0
+SCM.US,D,20170612,000000,7.82903,7.93331,7.8227,7.89964,208179.0849586,0
+SCM.US,D,20170613,000000,7.85803,7.86933,7.73541,7.74762,409246.91159786,0
+SCM.US,D,20170614,000000,7.72487,7.92929,7.72487,7.87454,194291.11485119,0
+SCM.US,D,20170615,000000,7.86933,7.92929,7.77177,7.85244,143851.79166925,0
+SCM.US,D,20170616,000000,7.89255,7.96315,7.87454,7.96315,106233.53539389,0
+SCM.US,D,20170619,000000,7.96902,8.03271,7.85244,7.85244,220073.71531697,0
+SCM.US,D,20170620,000000,7.84686,7.9027,7.66687,7.74174,329273.13438265,0
+SCM.US,D,20170621,000000,7.70146,7.85244,7.66687,7.75304,158917.10822338,0
+SCM.US,D,20170622,000000,7.75955,7.80571,7.69409,7.72487,191623.32071691,0
+SCM.US,D,20170623,000000,7.766,7.92929,7.74174,7.86466,197264.50437465,0
+SCM.US,D,20170626,000000,7.86466,8.11478,7.86466,8.07478,187217.38579015,0
+SCM.US,D,20170627,000000,8.07478,8.16337,8.05957,8.08065,160593.05767348,0
+SCM.US,D,20170628,000000,8.10444,8.10444,7.9234,8.02348,98972.160041252,0
+SCM.US,D,20170629,000000,7.99504,8.05155,7.91195,7.99989,131366.34355848,0
+SCM.US,D,20170630,000000,8.02348,8.05781,7.93424,8.05781,196222.26325789,0
+SCM.US,D,20170703,000000,8.12998,8.19955,8.00418,8.05781,104325.97680671,0
+SCM.US,D,20170705,000000,8.01163,8.08158,7.93424,8.01603,86198.27277368,0
+SCM.US,D,20170706,000000,8.02348,8.02963,7.94095,7.96987,114230.4842096,0
+SCM.US,D,20170707,000000,7.93012,8.05397,7.85244,8.02348,88521.869995946,0
+SCM.US,D,20170710,000000,8.02348,8.08924,7.95139,8.00418,104416.04702669,0
+SCM.US,D,20170711,000000,8.05781,8.05781,7.96987,8.02348,80957.043783174,0
+SCM.US,D,20170712,000000,8.05781,8.05781,7.99504,8.0344,73881.170193088,0
+SCM.US,D,20170713,000000,8.0344,8.08158,7.96491,8.01163,118945.23131911,0
+SCM.US,D,20170714,000000,8.01163,8.12346,7.99504,8.09772,107154.61061951,0
+SCM.US,D,20170717,000000,8.02789,8.16171,8.02348,8.13941,133506.58354724,0
+SCM.US,D,20170718,000000,8.13941,8.13941,8.02348,8.0757,84960.879513647,0
+SCM.US,D,20170719,000000,8.04886,8.12998,8.0344,8.09251,81181.147068572,0
+SCM.US,D,20170720,000000,8.09251,8.12346,8.04139,8.0757,128001.57748396,0
+SCM.US,D,20170721,000000,8.0688,8.17047,8.0688,8.11646,181058.29836761,0
+SCM.US,D,20170724,000000,8.14827,8.16431,8.11646,8.13941,66526.507826909,0
+SCM.US,D,20170725,000000,8.13941,8.1935,8.08158,8.08158,161824.01734638,0
+SCM.US,D,20170726,000000,8.11059,8.17047,8.08673,8.13941,144756.78292701,0
+SCM.US,D,20170727,000000,8.15489,8.15489,8.02694,8.06797,139660.30964716,0
+SCM.US,D,20170728,000000,8.05698,8.13941,8.00997,8.05698,111654.90482434,0
+SCM.US,D,20170731,000000,8.12346,8.13866,7.98823,8.08673,126545.44226115,0
+SCM.US,D,20170801,000000,8.11059,8.11646,7.96902,7.98823,107156.75514857,0
+SCM.US,D,20170802,000000,7.98152,8.02694,7.82567,7.91111,158095.75359843,0
+SCM.US,D,20170803,000000,7.87921,7.93842,7.86149,7.93255,94378.578822897,0
+SCM.US,D,20170804,000000,8.05698,8.23051,7.96315,8.08065,166785.38529626,0
+SCM.US,D,20170807,000000,8.08065,8.14827,8.08065,8.09678,96730.054922769,0
+SCM.US,D,20170808,000000,8.08065,8.14827,8.05698,8.06379,82721.991188734,0
+SCM.US,D,20170809,000000,7.99813,8.08673,7.93842,7.98152,167435.17759746,0
+SCM.US,D,20170810,000000,7.99412,8.02181,7.8559,7.89181,126666.60815228,0
+SCM.US,D,20170811,000000,7.87921,8.05397,7.87921,7.93842,113906.66032352,0
+SCM.US,D,20170814,000000,7.96902,8.11059,7.93255,8.10444,100966.57205482,0
+SCM.US,D,20170815,000000,8.11059,8.23051,8.10964,8.18659,187580.88346358,0
+SCM.US,D,20170816,000000,8.21067,8.21766,8.05698,8.13866,133049.79886025,0
+SCM.US,D,20170817,000000,8.13941,8.17457,8.06379,8.08065,130394.87190024,0
+SCM.US,D,20170818,000000,8.06797,8.09157,8.05397,8.05397,73293.56923425,0
+SCM.US,D,20170821,000000,8.05698,8.12346,8.02181,8.03357,68719.288777316,0
+SCM.US,D,20170822,000000,8.08065,8.11059,8.03357,8.06379,94996.20318839,0
+SCM.US,D,20170823,000000,8.04801,8.15489,8.04801,8.09157,137469.67322581,0
+SCM.US,D,20170824,000000,8.08673,8.13866,8.0757,8.09157,128301.81155052,0
+SCM.US,D,20170825,000000,8.11059,8.17457,8.09157,8.12998,89584.48413866,0
+SCM.US,D,20170828,000000,8.12998,8.14827,8.11983,8.13866,73504.805345367,0
+SCM.US,D,20170829,000000,8.11059,8.12673,8.05698,8.0757,85799.390370966,0
+SCM.US,D,20170830,000000,8.0757,8.17989,8.06797,8.16431,136077.87387441,0
+SCM.US,D,20170831,000000,8.16431,8.16431,8.01435,8.01435,158509.64770448,0
+SCM.US,D,20170901,000000,8.01435,8.15489,8.01435,8.09081,104170.49845082,0
+SCM.US,D,20170905,000000,8.13866,8.13866,8.01949,8.05698,74135.29688514,0
+SCM.US,D,20170906,000000,8.08065,8.09081,8.04709,8.04709,62780.01558206,0
+SCM.US,D,20170907,000000,8.06293,8.06293,8.01435,8.02609,61314.229978537,0
+SCM.US,D,20170908,000000,8.00167,8.00847,7.91931,7.94253,237845.42752822,0
+SCM.US,D,20170911,000000,7.96154,7.99746,7.91931,7.94896,113427.35808157,0
+SCM.US,D,20170912,000000,7.97985,8.00167,7.94812,7.95401,77858.199310474,0
+SCM.US,D,20170913,000000,8.01435,8.06293,7.96716,8.04709,192273.11301811,0
+SCM.US,D,20170914,000000,8.0757,8.10444,8.00167,8.08579,98017.844615404,0
+SCM.US,D,20170915,000000,8.11059,8.13941,8.10444,8.12346,145638.18436527,0
+SCM.US,D,20170918,000000,8.14827,8.17989,8.12998,8.16431,130135.38388559,0
+SCM.US,D,20170919,000000,8.13941,8.20553,8.12998,8.18659,143540.83495745,0
+SCM.US,D,20170920,000000,8.18659,8.23051,8.1755,8.20553,132108.35060869,0
+SCM.US,D,20170921,000000,8.21849,8.21849,8.15489,8.15489,105336.04998778,0
+SCM.US,D,20170922,000000,8.17047,8.17047,8.13866,8.13941,116880.04984699,0
+SCM.US,D,20170925,000000,8.2116,8.2116,8.15489,8.17989,144576.64248707,0
+SCM.US,D,20170926,000000,8.20143,8.20143,8.13941,8.15937,111585.20763032,0
+SCM.US,D,20170927,000000,8.17989,8.19442,8.15489,8.1755,150595.26325705,0
+SCM.US,D,20170928,000000,8.19442,8.23127,8.18566,8.21849,127784.98005023,0
+SCM.US,D,20170929,000000,8.20553,8.23658,8.18659,8.21849,84316.448535067,0
+SCM.US,D,20171002,000000,8.21849,8.21849,8.15937,8.20553,156900.17865481,0
+SCM.US,D,20171003,000000,8.20553,8.25467,8.18659,8.25467,80485.247392868,0
+SCM.US,D,20171004,000000,8.24434,8.25467,8.21849,8.21849,80274.011281752,0
+SCM.US,D,20171005,000000,8.23127,8.26681,8.20143,8.26083,118275.06599196,0
+SCM.US,D,20171006,000000,8.25057,8.25467,8.23127,8.23658,41068.803511733,0
+SCM.US,D,20171009,000000,8.27212,8.31465,8.25467,8.2903,130117.15538868,0
+SCM.US,D,20171010,000000,8.30243,8.361,8.2903,8.2903,114383.81803645,0
+SCM.US,D,20171011,000000,8.2903,8.39337,8.27902,8.38822,149222.76466708,0
+SCM.US,D,20171012,000000,8.40138,8.52813,8.35045,8.45725,146532.45297781,0
+SCM.US,D,20171013,000000,8.49454,8.52083,8.41211,8.41912,97865.583053078,0
+SCM.US,D,20171016,000000,8.47225,8.56384,8.40138,8.50779,202920.69973573,0
+SCM.US,D,20171017,000000,8.52083,8.5396,8.42973,8.47225,173411.98005103,0
+SCM.US,D,20171018,000000,8.49454,8.52813,8.44289,8.50779,93026.453258856,0
+SCM.US,D,20171019,000000,8.50172,8.5396,8.48476,8.51469,80735.085026825,0
+SCM.US,D,20171020,000000,8.52813,8.5396,8.46424,8.46424,100145.21742988,0
+SCM.US,D,20171023,000000,8.52813,8.54508,8.42973,8.45099,112699.29047015,0
+SCM.US,D,20171024,000000,8.48476,8.55498,8.48204,8.52813,122539.46200163,0
+SCM.US,D,20171025,000000,8.54956,8.55673,8.41912,8.47225,128078.78052964,0
+SCM.US,D,20171026,000000,8.47225,8.54508,8.45099,8.50779,122513.72765307,0
+SCM.US,D,20171027,000000,8.50779,8.60459,8.49454,8.60459,181041.14213522,0
+SCM.US,D,20171030,000000,8.59815,8.64582,8.44139,8.45536,224763.80034244,0
+SCM.US,D,20171031,000000,8.4758,8.5756,8.34347,8.37238,223139.31958945,0
+SCM.US,D,20171101,000000,8.44139,8.47859,8.19106,8.47048,170434.30146949,0
+SCM.US,D,20171102,000000,8.46348,8.54415,8.30607,8.54415,88577.627751163,0
+SCM.US,D,20171103,000000,8.54415,8.54415,8.33227,8.38012,100996.59546148,0
+SCM.US,D,20171106,000000,8.42897,8.56384,8.32015,8.49454,173718.64770475,0
+SCM.US,D,20171107,000000,8.45007,8.46348,8.38012,8.40761,82550.428864986,0
+SCM.US,D,20171108,000000,8.39885,8.48299,8.38562,8.39885,62621.320432592,0
+SCM.US,D,20171109,000000,8.38012,8.4758,8.37424,8.47048,70632.208687107,0
+SCM.US,D,20171110,000000,8.4758,8.48644,7.54339,7.80143,775531.4005356,0
+SCM.US,D,20171113,000000,7.77988,7.77988,7.02056,7.4199,784776.46525658,0
+SCM.US,D,20171114,000000,7.40322,7.784,7.40322,7.60223,470347.76093621,0
+SCM.US,D,20171115,000000,7.54339,7.55047,7.3726,7.39641,285610.52298876,0
+SCM.US,D,20171116,000000,7.41385,7.55513,7.41385,7.52435,242054.06578268,0
+SCM.US,D,20171117,000000,7.69977,7.73121,7.482,7.68766,287314.35131648,0
+SCM.US,D,20171120,000000,7.68766,7.96081,7.66349,7.87454,279590.82995424,0
+SCM.US,D,20171121,000000,7.94812,7.9733,7.77988,7.86411,204940.84609785,0
+SCM.US,D,20171122,000000,7.85673,7.96716,7.77988,7.90047,79480.535534417,0
+SCM.US,D,20171124,000000,7.88134,7.93583,7.82204,7.88798,84551.274465698,0
+SCM.US,D,20171127,000000,7.90755,7.96716,7.90047,7.93583,143970.81303135,0
+SCM.US,D,20171128,000000,7.96081,7.96716,7.82652,7.88798,244251.13579118,0
+SCM.US,D,20171129,000000,7.85673,7.93172,7.84024,7.90755,160305.69078122,0
+SCM.US,D,20171130,000000,7.88798,7.88798,7.74762,7.81617,184998.87049118,0
+SCM.US,D,20171201,000000,7.766,7.79612,7.70948,7.77813,212591.45347251,0
+SCM.US,D,20171204,000000,7.81617,7.84544,7.68028,7.72246,184403.76368068,0
+SCM.US,D,20171205,000000,7.72953,7.73774,7.65501,7.69802,131979.67886589,0
+SCM.US,D,20171206,000000,7.69082,7.70948,7.5998,7.64317,160631.65919634,0
+SCM.US,D,20171207,000000,7.61257,7.68028,7.51523,7.64959,221571.66885619,0
+SCM.US,D,20171208,000000,7.69082,7.69082,7.43519,7.64959,224968.60286641,0
+SCM.US,D,20171211,000000,7.61257,7.9733,7.5405,7.90047,258176.63515689,0
+SCM.US,D,20171212,000000,7.88134,8.19442,7.75955,7.9733,300432.43549607,0
+SCM.US,D,20171213,000000,7.98656,8.16868,7.94253,8.12075,297541.61034091,0
+SCM.US,D,20171214,000000,8.12746,8.50696,8.04886,8.45362,403689.36457294,0
+SCM.US,D,20171215,000000,8.44558,8.50696,8.25905,8.44558,1697850.4530055,0
+SCM.US,D,20171218,000000,8.47488,8.62884,8.2237,8.23658,397617.13057678,0
+SCM.US,D,20171219,000000,8.2237,8.34692,7.95401,7.9733,340999.41921084,0
+SCM.US,D,20171220,000000,7.9733,8.20048,7.96716,8.11478,180096.47709009,0
+SCM.US,D,20171221,000000,8.13941,8.26587,8.04886,8.10125,188291.79484263,0
+SCM.US,D,20171222,000000,8.11478,8.3042,8.04886,8.25561,209835.7336473,0
+SCM.US,D,20171226,000000,8.28433,8.28433,8.14649,8.15303,174037.1102682,0
+SCM.US,D,20171227,000000,8.20048,8.20048,8.07152,8.08327,158417.43295546,0
+SCM.US,D,20171228,000000,8.15396,8.17989,8.05397,8.12832,221401.17879697,0
+SCM.US,D,20171229,000000,8.09426,8.25142,8.09426,8.10882,189253.61612014,0
+SCM.US,D,20180102,000000,8.16963,8.19442,7.99746,8.02181,241977.93500151,0
+SCM.US,D,20180103,000000,8.00922,8.02963,7.87287,8.00251,179370.55400771,0
+SCM.US,D,20180104,000000,7.95989,8.01508,7.82418,7.82418,251352.74372982,0
+SCM.US,D,20180105,000000,7.86867,7.88713,7.5971,7.745,323212.69529625,0
+SCM.US,D,20180108,000000,7.7135,7.97246,7.7135,7.90589,206045.278557,0
+SCM.US,D,20180109,000000,7.9234,7.93842,7.79276,7.83856,102995.29653315,0
+SCM.US,D,20180110,000000,7.83856,7.89507,7.7506,7.76367,129902.702484,0
+SCM.US,D,20180111,000000,7.7506,7.86867,7.71982,7.73774,97438.821772754,0
+SCM.US,D,20180112,000000,7.7135,7.83083,7.7135,7.83083,131448.90792677,0
+SCM.US,D,20180116,000000,7.80488,7.93097,7.6884,7.70146,199389.73266009,0
+SCM.US,D,20180117,000000,7.6884,7.82204,7.6884,7.78071,90085.231671099,0
+SCM.US,D,20180118,000000,7.77494,7.97246,7.77494,7.94812,128175.28433674,0
+SCM.US,D,20180119,000000,7.94812,7.97246,7.80488,7.83856,164310.59877621,0
+SCM.US,D,20180122,000000,7.84471,7.91437,7.79919,7.86149,84841.858151547,0
+SCM.US,D,20180123,000000,7.87287,7.91111,7.81281,7.84937,84805.401157751,0
+SCM.US,D,20180124,000000,7.84937,7.92015,7.80488,7.84937,100577.34003282,0
+SCM.US,D,20180125,000000,7.86867,8.02181,7.81281,7.95989,179867.01248207,0
+SCM.US,D,20180126,000000,7.99243,8.00922,7.87287,7.94179,118220.38050126,0
+SCM.US,D,20180129,000000,7.94179,7.95989,7.70146,7.73774,246027.87810648,0
+SCM.US,D,20180130,000000,7.72552,7.77085,7.56221,7.62582,153184.78208115,0
+SCM.US,D,20180131,000000,7.6331,7.6884,7.44817,7.44817,260805.82776834,0
+SCM.US,D,20180201,000000,7.44817,7.52361,7.3467,7.39556,168520.30929518,0
+SCM.US,D,20180202,000000,7.3467,7.44024,7.31313,7.3467,93199.087847128,0
+SCM.US,D,20180205,000000,7.28504,7.2982,7.03566,7.0713,399564.3629513,0
+SCM.US,D,20180206,000000,7.03566,7.28504,7.00366,7.20326,182544.45699705,0
+SCM.US,D,20180207,000000,7.19683,7.37728,7.19683,7.26444,123981.65778562,0
+SCM.US,D,20180208,000000,7.28963,7.35293,7.13939,7.15141,111002.9679941,0
+SCM.US,D,20180209,000000,7.19113,7.21529,7.0713,7.15858,199778.96468208,0
+SCM.US,D,20180212,000000,7.19113,7.4767,7.17994,7.46402,132436.46355284,0
+SCM.US,D,20180213,000000,7.48761,7.51447,7.35293,7.4199,122556.618234,0
+SCM.US,D,20180214,000000,7.40862,7.45963,7.3467,7.40236,104505.04498213,0
+SCM.US,D,20180215,000000,7.44817,7.45246,7.31313,7.35293,114076.07811823,0
+SCM.US,D,20180216,000000,7.366,7.5405,7.35293,7.46402,108277.27157554,0
+SCM.US,D,20180220,000000,7.42606,7.47035,7.3467,7.39016,108116.43189703,0
+SCM.US,D,20180221,000000,7.39016,7.43295,7.31313,7.32767,120553.62810424,0
+SCM.US,D,20180222,000000,7.366,7.43295,7.31313,7.33895,115851.74816902,0
+SCM.US,D,20180223,000000,7.37728,7.40862,7.30799,7.31313,210761.09793102,0
+SCM.US,D,20180226,000000,7.37728,7.44024,7.31313,7.42606,190323.73611452,0
+SCM.US,D,20180227,000000,7.39556,7.45963,7.30109,7.31946,95702.825509326,0
+SCM.US,D,20180228,000000,7.35817,7.38959,7.18359,7.18359,109215.50303355,0
+SCM.US,D,20180301,000000,7.18955,7.21959,7.08835,7.1265,130012.07346538,0
+SCM.US,D,20180302,000000,7.10179,7.20756,6.95444,7.18359,184145.34793054,0
+SCM.US,D,20180305,000000,7.10703,7.37654,7.10703,7.29586,154881.1045572,0
+SCM.US,D,20180306,000000,7.41309,7.41309,7.1557,7.18359,121090.83263047,0
+SCM.US,D,20180307,000000,7.13619,7.20756,7.01394,7.20756,179516.38198291,0
+SCM.US,D,20180308,000000,7.17005,7.45963,7.17005,7.42606,175013.94324904,0
+SCM.US,D,20180309,000000,7.48837,7.53023,7.38241,7.48453,129814.77679308,0
+SCM.US,D,20180312,000000,7.51523,7.51523,7.42606,7.4711,102259.72307008,0
+SCM.US,D,20180313,000000,7.50877,7.50877,7.44817,7.48453,136639.74048468,0
+SCM.US,D,20180314,000000,7.49564,7.58804,7.48453,7.48837,94137.319305126,0
+SCM.US,D,20180315,000000,7.48453,7.50347,7.27731,7.32684,214694.16420294,0
+SCM.US,D,20180316,000000,7.31946,7.48837,7.30334,7.43295,160469.7472533,0
+SCM.US,D,20180319,000000,7.4199,7.44024,7.35817,7.38959,86810.535816557,0
+SCM.US,D,20180320,000000,7.45246,7.57725,7.45246,7.50263,203738.83756711,0
+SCM.US,D,20180321,000000,7.47725,7.53378,7.44024,7.4711,84390.434787185,0
+SCM.US,D,20180322,000000,7.40862,7.50263,7.40862,7.45246,107155.68288404,0
+SCM.US,D,20180323,000000,7.44817,7.48453,7.41309,7.42606,103962.47913329,0
+SCM.US,D,20180326,000000,7.4711,7.54814,7.38241,7.50263,150533.0719147,0
+SCM.US,D,20180327,000000,7.51523,7.55896,7.33812,7.38241,156707.17104058,0
+SCM.US,D,20180328,000000,7.37654,7.39556,7.26239,7.31881,140918.07593315,0
+SCM.US,D,20180329,000000,7.32608,7.38241,7.2828,7.30035,191322.01438582,0
+SCM.US,D,20180402,000000,7.27591,7.3453,7.27591,7.3326,105573.02044746,0
+SCM.US,D,20180403,000000,7.35817,7.46551,7.3326,7.45328,101464.10279369,0
+SCM.US,D,20180404,000000,7.40862,7.59915,7.40236,7.52286,101658.18267243,0
+SCM.US,D,20180405,000000,7.56549,7.7644,7.4267,7.66212,143353.18866584,0
+SCM.US,D,20180406,000000,7.63133,7.75724,7.63133,7.6692,113201.11026712,0
+SCM.US,D,20180409,000000,7.68766,7.78221,7.63701,7.7191,102054.9205461,0
+SCM.US,D,20180410,000000,7.79453,7.81523,7.7191,7.73205,136975.3592805,0
+SCM.US,D,20180411,000000,7.71265,7.78763,7.611,7.63133,146772.64023106,0
+SCM.US,D,20180412,000000,7.611,7.7506,7.611,7.6692,148737.02883796,0
+SCM.US,D,20180413,000000,7.70677,7.7644,7.68114,7.71265,79390.465314451,0
+SCM.US,D,20180416,000000,7.7191,7.79453,7.70771,7.7506,142093.27785082,0
+SCM.US,D,20180417,000000,7.78763,7.88407,7.77177,7.77625,177465.13994959,0
+SCM.US,D,20180418,000000,7.77625,7.89871,7.75724,7.85803,174293.38148929,0
+SCM.US,D,20180419,000000,7.85244,7.89255,7.78221,7.8075,201651.13853999,0
+SCM.US,D,20180420,000000,7.82129,7.95989,7.8075,7.87707,177595.95622145,0
+SCM.US,D,20180423,000000,7.87707,8.05557,7.87707,8.0109,227606.37359403,0
+SCM.US,D,20180424,000000,8.04391,8.05557,7.93424,7.99328,251370.97222672,0
+SCM.US,D,20180425,000000,7.98656,8.1258,7.94758,8.05155,270781.10462977,0
+SCM.US,D,20180426,000000,8.06797,8.16431,7.95327,8.11237,116881.1221115,0
+SCM.US,D,20180427,000000,8.09157,8.20785,8.06033,8.15853,169189.4023578,0
+SCM.US,D,20180430,000000,8.17989,8.22186,8.00997,8.14555,194832.60843552,0
+SCM.US,D,20180501,000000,8.14555,8.16784,7.93769,8.1258,194953.77432666,0
+SCM.US,D,20180502,000000,8.09157,8.12522,7.92763,7.99746,183535.22941672,0
+SCM.US,D,20180503,000000,7.97154,8.04298,7.78633,8.04298,247539.77108453,0
+SCM.US,D,20180504,000000,8.02871,8.05062,7.90113,8.00251,137874.98921567,0
+SCM.US,D,20180507,000000,7.95896,8.09511,7.93255,8.01603,170852.48463363,0
+SCM.US,D,20180508,000000,8.02348,8.15303,7.95896,8.09866,101428.71806442,0
+SCM.US,D,20180509,000000,8.09157,8.30961,8.00251,8.23407,769688.63114744,0
+SCM.US,D,20180510,000000,8.22893,8.25375,8.15853,8.17989,128804.70361201,0
+SCM.US,D,20180511,000000,8.20785,8.30961,8.14555,8.21513,108557.13261615,0
+SCM.US,D,20180514,000000,8.23407,8.33638,8.22186,8.24872,120151.52890796,0
+SCM.US,D,20180515,000000,8.26587,8.28433,8.19518,8.23407,98268.754513885,0
+SCM.US,D,20180516,000000,8.22893,8.38105,8.20785,8.24872,105307.09884565,0
+SCM.US,D,20180517,000000,8.25375,8.3042,8.20785,8.23407,100091.60420371,0
+SCM.US,D,20180518,000000,8.25375,8.26,8.11237,8.16963,140187.8637927,0
+SCM.US,D,20180521,000000,8.21513,8.24526,8.16431,8.22186,70201.15834869,0
+SCM.US,D,20180522,000000,8.23407,8.24872,8.16963,8.18659,187608.76234121,0
+SCM.US,D,20180523,000000,8.16431,8.25375,8.16431,8.24191,76828.825367985,0
+SCM.US,D,20180524,000000,8.25375,8.34775,8.22893,8.29822,94005.430768744,0
+SCM.US,D,20180525,000000,8.29822,8.4758,8.28165,8.43225,131918.55978804,0
+SCM.US,D,20180529,000000,8.44558,8.4758,8.23407,8.31736,152463.14805687,0
+SCM.US,D,20180530,000000,8.27212,8.33145,8.22809,8.29822,134402.99668881,0
+SCM.US,D,20180531,000000,8.25905,8.31736,8.1935,8.28433,123417.64664632,0
+SCM.US,D,20180601,000000,8.32509,8.32509,8.13177,8.25375,229521.43803289,0
+SCM.US,D,20180604,000000,8.3042,8.36781,8.21429,8.34868,483306.07770182,0
+SCM.US,D,20180605,000000,8.34868,8.4095,8.1935,8.36781,140400.17216833,0
+SCM.US,D,20180606,000000,8.36781,8.38188,8.29822,8.37517,78320.345320071,0
+SCM.US,D,20180607,000000,8.37517,8.44558,8.32509,8.35484,142540.41215708,0
+SCM.US,D,20180608,000000,8.38917,8.52635,8.38188,8.4563,219690.9168821,0
+SCM.US,D,20180611,000000,8.46348,8.51805,8.42805,8.4563,117811.84771785,0
+SCM.US,D,20180612,000000,8.44558,8.51469,8.44558,8.47766,109565.06126819,0
+SCM.US,D,20180613,000000,8.51292,8.58025,8.498,8.52635,136712.65447228,0
+SCM.US,D,20180614,000000,8.53157,8.65038,8.52635,8.5657,109450.32896417,0
+SCM.US,D,20180615,000000,8.55955,8.72453,8.55955,8.72453,179527.10462814,0
+SCM.US,D,20180618,000000,8.69851,8.83355,8.67397,8.77416,253959.41878627,0
+SCM.US,D,20180619,000000,8.73739,8.80668,8.46348,8.61708,302075.14474596,0
+SCM.US,D,20180620,000000,8.64059,8.71036,8.498,8.53157,89521.220531777,0
+SCM.US,D,20180621,000000,8.57465,8.64059,8.48476,8.49016,166063.75127201,0
+SCM.US,D,20180622,000000,8.51805,8.71818,8.51805,8.60897,116699.90940704,0
+SCM.US,D,20180625,000000,8.65038,8.65766,8.49109,8.53157,164340.62218286,0
+SCM.US,D,20180626,000000,8.53157,8.61708,8.46348,8.54873,104736.65411919,0
+SCM.US,D,20180627,000000,8.5657,8.62166,8.44558,8.44558,101825.45593809,0
+SCM.US,D,20180628,000000,8.49109,8.56114,8.32955,8.39337,245283.72652723,0
+SCM.US,D,20180629,000000,8.39337,8.45099,8.30794,8.31558,217512.07537052,0
+SCM.US,D,20180702,000000,8.32342,8.53884,8.30336,8.51292,124777.27806203,0
+SCM.US,D,20180703,000000,8.51292,8.5756,8.34262,8.49109,106269.9923877,0
+SCM.US,D,20180705,000000,8.51292,8.53884,8.4563,8.48551,82720.918924211,0
+SCM.US,D,20180706,000000,8.4563,8.49892,8.38105,8.42171,116274.22039124,0
+SCM.US,D,20180709,000000,8.44558,8.49109,8.44139,8.46348,44468.954315517,0
+SCM.US,D,20180710,000000,8.47142,8.47766,8.42171,8.46348,69557.799634634,0
+SCM.US,D,20180711,000000,8.42171,8.53249,8.40138,8.42171,91912.370419017,0
+SCM.US,D,20180712,000000,8.47766,8.49109,8.29749,8.32342,175469.6556715,0
+SCM.US,D,20180713,000000,8.32342,8.4563,8.27034,8.40856,108916.34123151,0
+SCM.US,D,20180716,000000,8.42805,8.55673,8.4095,8.47142,133085.18358952,0
+SCM.US,D,20180717,000000,8.4563,8.67221,8.4563,8.62353,169288.05069395,0
+SCM.US,D,20180718,000000,8.62884,8.81591,8.62884,8.80483,125867.77108234,0
+SCM.US,D,20180719,000000,8.7842,8.82982,8.65216,8.67492,119373.06486395,0
+SCM.US,D,20180720,000000,8.65216,8.74654,8.64237,8.72089,90807.937959888,0
+SCM.US,D,20180723,000000,8.82982,8.82982,8.71306,8.72089,159638.74224764,0
+SCM.US,D,20180724,000000,8.72089,8.72089,8.65216,8.69308,144627.03891968,0
+SCM.US,D,20180725,000000,8.65216,8.77777,8.6362,8.68406,153082.91695141,0
+SCM.US,D,20180726,000000,8.67855,8.74654,8.67492,8.70587,120577.21792377,0
+SCM.US,D,20180727,000000,8.72089,8.72732,8.59536,8.66765,226447.25564421,0
+SCM.US,D,20180730,000000,8.67492,8.69308,8.58119,8.69308,139489.81958795,0
+SCM.US,D,20180731,000000,8.70587,8.70587,8.58119,8.62884,161582.75782861,0
+SCM.US,D,20180801,000000,8.6019,8.6362,8.53799,8.57465,116200.23413913,0
+SCM.US,D,20180802,000000,8.56038,8.62259,8.54239,8.6099,81448.140934904,0
+SCM.US,D,20180803,000000,8.58828,8.68406,8.58828,8.66036,102743.31437014,0
+SCM.US,D,20180806,000000,8.71398,8.71398,8.56664,8.64767,82203.015159396,0
+SCM.US,D,20180807,000000,8.66036,8.72825,8.66036,8.72172,105099.0795281,0
+SCM.US,D,20180808,000000,8.72172,8.89519,8.72172,8.75848,136509.99647736,0
+SCM.US,D,20180809,000000,8.80483,9.01737,8.80483,8.92318,234581.45431893,0
+SCM.US,D,20180810,000000,8.94182,8.97726,8.86068,8.92318,126378.16899551,0
+SCM.US,D,20180813,000000,8.97726,9.02948,8.94368,9.02948,233641.07833187,0
+SCM.US,D,20180814,000000,9.02948,9.14513,8.99032,9.12834,133778.93873618,0
+SCM.US,D,20180815,000000,9.12182,9.13581,9.06493,9.10875,83653.78905959,0
+SCM.US,D,20180816,000000,9.12182,9.12182,9.04533,9.07332,98564.699522351,0
+SCM.US,D,20180817,000000,9.06493,9.11435,9.01737,9.10317,109391.35441538,0
+SCM.US,D,20180820,000000,9.10317,9.12182,9.04533,9.08733,96525.252398796,0
+SCM.US,D,20180821,000000,9.0584,9.1097,9.05281,9.09382,87474.267556558,0
+SCM.US,D,20180822,000000,9.08733,9.09382,9.05281,9.06493,103128.25733405,0
+SCM.US,D,20180823,000000,9.08172,9.08172,8.99591,9.02948,115043.26071835,0
+SCM.US,D,20180824,000000,9.05281,9.05281,9.00339,9.04533,67496.907220612,0
+SCM.US,D,20180827,000000,9.04533,9.07332,8.9698,9.01177,73741.775805042,0
+SCM.US,D,20180828,000000,9.01177,9.02295,8.98285,9.00339,67259.936760933,0
+SCM.US,D,20180829,000000,9.02948,9.06493,8.99591,9.06493,101007.31810672,0
+SCM.US,D,20180830,000000,9.08172,9.08172,8.98939,9.02295,85086.334462889,0
+SCM.US,D,20180831,000000,9.01643,9.01643,8.82245,8.87561,113572.11379222,0
+SCM.US,D,20180904,000000,8.89707,8.89707,8.82245,8.89146,90305.045898401,0
+SCM.US,D,20180905,000000,8.87561,8.95301,8.82888,8.94089,89663.831713392,0
+SCM.US,D,20180906,000000,8.92597,8.94649,8.86722,8.94089,45083.361887439,0
+SCM.US,D,20180907,000000,8.92597,8.99498,8.89707,8.98939,68763.251622776,0
+SCM.US,D,20180910,000000,9.01084,9.11528,8.95208,9.08733,155186.69994637,0
+SCM.US,D,20180911,000000,9.06493,9.07332,8.97634,8.98285,77595.494502235,0
+SCM.US,D,20180912,000000,8.99498,9.10875,8.93437,9.07332,100150.5787525,0
+SCM.US,D,20180913,000000,9.08172,9.26078,9.07332,9.17405,148519.35913972,0
+SCM.US,D,20180914,000000,9.19362,9.19362,9.02295,9.03323,99156.589539282,0
+SCM.US,D,20180917,000000,9.02948,9.1787,9.02948,9.1787,94715.269883252,0
+SCM.US,D,20180918,000000,9.18616,9.21974,9.13581,9.17405,73026.575367917,0
+SCM.US,D,20180919,000000,9.19362,9.21322,9.16471,9.20109,58151.04963443,0
+SCM.US,D,20180920,000000,9.20109,9.20669,9.14513,9.14513,82038.958687311,0
+SCM.US,D,20180921,000000,9.15913,9.24679,9.11528,9.21322,103689.0516798,0
+SCM.US,D,20180924,000000,9.21322,9.25516,9.16471,9.18616,78216.335661299,0
+SCM.US,D,20180925,000000,9.20109,9.21974,9.14513,9.20109,108802.68119202,0
+SCM.US,D,20180926,000000,9.20109,9.20109,9.13581,9.13581,90833.67230845,0
+SCM.US,D,20180927,000000,9.12274,9.23373,9.08825,9.20109,126296.67689171,0
+SCM.US,D,20180928,000000,9.20669,9.23373,9.08637,9.09382,110021.84595516,0
+SCM.US,D,20181001,000000,9.09382,9.12274,9.05187,9.07239,108854.14988915,0
+SCM.US,D,20181002,000000,9.06493,9.11715,9.03323,9.05187,81345.203540656,0
+SCM.US,D,20181003,000000,9.05187,9.12834,9.05187,9.08078,89064.435844797,0
+SCM.US,D,20181004,000000,9.08637,9.08637,8.89614,8.95954,153030.37598976,0
+SCM.US,D,20181005,000000,8.95954,8.96699,8.89987,8.93903,97694.020729329,0
+SCM.US,D,20181008,000000,8.90731,9.00247,8.90731,8.93343,90692.133391358,0
+SCM.US,D,20181009,000000,8.88027,8.94555,8.88027,8.93903,78798.575297519,0
+SCM.US,D,20181010,000000,8.93903,9.00247,8.83999,8.85481,69358.358433277,0
+SCM.US,D,20181011,000000,8.56384,8.84557,8.53531,8.56384,213042.87683686,0
+SCM.US,D,20181012,000000,8.67397,8.70038,8.57279,8.60804,92676.895024221,0
+SCM.US,D,20181015,000000,8.60804,8.65943,8.60096,8.60096,61923.276227843,0
+SCM.US,D,20181016,000000,8.60804,8.72267,8.57932,8.68406,73001.913283878,0
+SCM.US,D,20181017,000000,8.67855,8.7068,8.6362,8.67397,82219.099127247,0
+SCM.US,D,20181018,000000,8.68406,8.7068,8.59377,8.6667,48078.196701369,0
+SCM.US,D,20181019,000000,8.65943,8.69308,8.33368,8.51469,225155.17689349,0
+SCM.US,D,20181022,000000,8.51469,8.55311,8.45277,8.48551,100989.08960982,0
+SCM.US,D,20181023,000000,8.42805,8.43225,8.30886,8.39337,61030.07987983,0
+SCM.US,D,20181024,000000,8.38749,8.38749,8.26681,8.29477,56196.311408226,0
+SCM.US,D,20181025,000000,8.27977,8.35232,7.76861,8.35232,259870.81310392,0
+SCM.US,D,20181026,000000,8.27389,8.31287,8.14901,8.1713,69650.01438365,0
+SCM.US,D,20181029,000000,8.23407,8.27977,8.1713,8.19276,51896.530669289,0
+SCM.US,D,20181030,000000,8.24256,8.33461,8.21429,8.26083,80769.397491575,0
+SCM.US,D,20181031,000000,8.307,8.34169,8.24256,8.24256,120117.21644321,0
+SCM.US,D,20181101,000000,8.26083,8.43672,8.26083,8.39512,82906.420686764,0
+SCM.US,D,20181102,000000,8.41116,8.43858,8.28769,8.28769,98683.720884451,0
+SCM.US,D,20181105,000000,8.28769,8.41116,8.28769,8.36007,76794.512903236,0
+SCM.US,D,20181106,000000,8.3541,8.41116,8.32255,8.38982,31535.299633953,0
+SCM.US,D,20181107,000000,8.55033,8.81872,8.41116,8.79372,153445.34236034,0
+SCM.US,D,20181108,000000,8.80026,8.93343,8.80026,8.81136,114116.82417012,0
+SCM.US,D,20181109,000000,8.83261,8.86162,8.74561,8.80026,59997.489143769,0
+SCM.US,D,20181112,000000,8.83261,8.83261,8.57653,8.60459,112643.53271495,0
+SCM.US,D,20181113,000000,8.64945,8.93903,8.62623,8.89987,121132.6509469,0
+SCM.US,D,20181114,000000,8.93343,8.93343,8.81872,8.84464,102780.84362847,0
+SCM.US,D,20181115,000000,8.82517,8.86162,8.75755,8.79372,60006.067259958,0
+SCM.US,D,20181116,000000,8.77133,8.95954,8.75213,8.95208,118592.45629091,0
+SCM.US,D,20181119,000000,8.95208,9.11622,8.95208,9.1097,113480.97130773,0
+SCM.US,D,20181120,000000,9.04533,9.04533,8.94555,9.00247,101836.17858332,0
+SCM.US,D,20181121,000000,9.08266,9.08825,8.95954,9.02948,62199.920474887,0
+SCM.US,D,20181123,000000,9.14327,9.18896,9.09571,9.16752,62505.515864062,0
+SCM.US,D,20181126,000000,9.28036,9.28036,9.18243,9.18243,127155.56077498,0
+SCM.US,D,20181127,000000,9.13861,9.21789,9.11622,9.16752,152196.15419054,0
+SCM.US,D,20181128,000000,9.18896,9.21789,9.15819,9.18243,145020.55999977,0
+SCM.US,D,20181129,000000,9.25891,9.25891,9.18896,9.23654,87887.089398076,0
+SCM.US,D,20181130,000000,9.24306,9.25238,9.12366,9.25238,120840.99499653,0
+SCM.US,D,20181203,000000,9.33259,9.33259,9.09478,9.22159,134143.50867415,0
+SCM.US,D,20181204,000000,9.22999,9.24306,9.09478,9.18243,126722.36590752,0
+SCM.US,D,20181206,000000,9.08733,9.22999,9.00151,9.22999,118650.35857517,0
+SCM.US,D,20181207,000000,9.21042,9.25238,9.07332,9.09478,128013.37239372,0
+SCM.US,D,20181210,000000,9.12366,9.18243,9.06493,9.11622,124412.70812404,0
+SCM.US,D,20181211,000000,9.15259,9.27848,9.11622,9.25891,174108.95199127,0
+SCM.US,D,20181212,000000,9.30368,9.43238,9.21789,9.23654,187349.27432652,0
+SCM.US,D,20181213,000000,9.25891,9.28502,9.13766,9.21042,106474.79491166,0
+SCM.US,D,20181214,000000,9.17591,9.26357,9.06493,9.10411,164470.3661902,0
+SCM.US,D,20181217,000000,9.02856,9.08733,8.41825,8.48476,638197.90490425,0
+SCM.US,D,20181218,000000,8.498,8.67855,8.48476,8.48476,177924.06916562,0
+SCM.US,D,20181219,000000,8.52718,8.63528,8.26681,8.29477,266344.07403184,0
+SCM.US,D,20181220,000000,8.307,8.36781,8.05698,8.22726,371365.95051425,0
+SCM.US,D,20181221,000000,8.1713,8.28695,7.90113,8.28695,1272663.2570024,0
+SCM.US,D,20181224,000000,8.22726,8.2478,8.04456,8.07729,114589.69282496,0
+SCM.US,D,20181226,000000,8.10444,8.5396,8.10444,8.51897,171821.8117628,0
+SCM.US,D,20181227,000000,8.47673,8.90547,8.34169,8.85937,171848.6183759,0
+SCM.US,D,20181228,000000,8.85014,9.12929,8.78141,8.80856,173818.36830542,0
+SCM.US,D,20181231,000000,8.88493,9.01084,8.7732,8.85937,418584.19106785,0
+SCM.US,D,20190102,000000,8.7956,9.13206,8.78917,9.07611,142277.70734886,0
+SCM.US,D,20190103,000000,9.07611,9.20015,9.01084,9.07611,148515.07008162,0
+SCM.US,D,20190104,000000,9.11156,9.20015,9.04533,9.18616,78517.641992381,0
+SCM.US,D,20190107,000000,9.20576,9.29435,9.12555,9.26822,129809.41547047,0
+SCM.US,D,20190108,000000,9.29994,9.40253,9.22626,9.38295,114536.07959876,0
+SCM.US,D,20190109,000000,9.39694,9.39694,9.18616,9.22626,127149.12718785,0
+SCM.US,D,20190110,000000,9.23373,9.26822,9.15633,9.24025,62272.83446248,0
+SCM.US,D,20190111,000000,9.25516,9.37175,9.20015,9.31392,95309.304429231,0
+SCM.US,D,20190114,000000,9.26078,9.42495,9.26078,9.29435,113413.41864275,0
+SCM.US,D,20190115,000000,9.29994,9.50517,9.29994,9.45291,130480.65306213,0
+SCM.US,D,20190116,000000,9.48179,9.52654,9.45291,9.49863,151771.53743926,0
+SCM.US,D,20190117,000000,9.51068,9.51818,9.45845,9.47435,56363.58467388,0
+SCM.US,D,20190118,000000,9.48179,9.52654,9.42495,9.48744,102775.48230585,0
+SCM.US,D,20190122,000000,9.48179,9.51818,9.45291,9.45939,54358.450015072,0
+SCM.US,D,20190123,000000,9.49299,9.51818,9.44632,9.51818,54255.512620824,0
+SCM.US,D,20190124,000000,9.50517,9.55181,9.49299,9.53404,99674.493304098,0
+SCM.US,D,20190125,000000,9.55181,9.60027,9.49863,9.51068,83625.910181981,0
+SCM.US,D,20190128,000000,9.53404,9.60861,9.51068,9.59644,120355.2591674,0
+SCM.US,D,20190129,000000,9.58714,9.74574,9.58714,9.71773,163060.3383419,0
+SCM.US,D,20190130,000000,9.75972,9.87818,9.67956,9.83521,165819.27496066,0
+SCM.US,D,20190131,000000,9.78859,9.92579,9.78859,9.92579,215906.89537894,0
+SCM.US,D,20190201,000000,9.92579,9.92579,9.80165,9.8717,69068.847011952,0
+SCM.US,D,20190204,000000,9.90612,9.92579,9.82867,9.92579,80470.235689541,0
+SCM.US,D,20190205,000000,9.92579,10.0423,9.90612,10.018,134700.0139618,0
+SCM.US,D,20190206,000000,10.0423,10.0497,9.97141,10.0349,68457.6562336,0
+SCM.US,D,20190207,000000,10.0497,10.0497,9.91172,9.99481,74567.41948808,0
+SCM.US,D,20190208,000000,9.96585,9.99481,9.92579,9.97141,95770.378174303,0
+SCM.US,D,20190211,000000,9.98727,10.0349,9.92579,9.96585,61568.35667059,0
+SCM.US,D,20190212,000000,9.95465,9.97141,9.92579,9.93977,53551.034828934,0
+SCM.US,D,20190213,000000,9.98727,10.0637,9.94622,10.0423,87822.75352667,0
+SCM.US,D,20190214,000000,10.0349,10.1328,10.0349,10.0908,110756.34715371,0
+SCM.US,D,20190215,000000,10.1187,10.1635,10.0703,10.0982,110657.69881754,0
+SCM.US,D,20190219,000000,10.1384,10.2363,10.0703,10.2121,171200.97060373,0
+SCM.US,D,20190220,000000,10.2606,10.4156,10.1635,10.2829,305785.17999702,0
+SCM.US,D,20190221,000000,10.3267,10.3296,10.1635,10.3118,117302.52206921,0
+SCM.US,D,20190222,000000,10.3584,10.5439,10.2363,10.4797,305578.232944,0
+SCM.US,D,20190225,000000,10.4797,10.5104,10.2036,10.2755,244682.18612959,0
+SCM.US,D,20190226,000000,10.2485,10.3063,10.1496,10.2485,197406.04329174,0
+SCM.US,D,20190227,000000,10.2912,10.2912,9.92282,9.96585,274498.64573249,0
+SCM.US,D,20190228,000000,9.98449,9.99282,9.68893,9.78586,158871.00084887,0
+SCM.US,D,20190301,000000,9.82593,9.82593,9.41554,9.52654,272535.3293901,0
+SCM.US,D,20190304,000000,9.58259,9.74197,9.52844,9.74197,115196.5945452,0
+SCM.US,D,20190305,000000,9.75777,9.75777,9.55181,9.69356,107118.15362571,0
+SCM.US,D,20190306,000000,9.99848,10.2028,9.72623,10.1039,188063.40249914,0
+SCM.US,D,20190307,000000,10.1123,10.1907,10.0403,10.1523,218165.08446527,0
+SCM.US,D,20190308,000000,10.2606,10.3202,10.157,10.2606,221206.0266537,0
+SCM.US,D,20190311,000000,10.2485,10.4096,10.2485,10.3202,159615.15242812,0
+SCM.US,D,20190312,000000,10.3128,10.3734,10.0218,10.0274,120714.46778276,0
+SCM.US,D,20190313,000000,10.0497,10.2242,10.0497,10.1943,106463.00000191,0
+SCM.US,D,20190314,000000,10.2121,10.3202,10.2121,10.2242,160194.17527077,0
+SCM.US,D,20190315,000000,9.93134,9.95276,9.7214,9.7214,1647308.1924294,0
+SCM.US,D,20190318,000000,9.75777,9.82593,9.71685,9.78586,464926.39150578,0
+SCM.US,D,20190319,000000,9.74197,9.79239,9.7214,9.72623,372139.05323565,0
+SCM.US,D,20190320,000000,9.7214,9.83806,9.7214,9.72623,355479.27933518,0
+SCM.US,D,20190321,000000,9.7214,9.77738,9.7214,9.7214,342583.15391195,0
+SCM.US,D,20190322,000000,9.74197,9.79239,9.7214,9.7214,211314.38642511,0
+SCM.US,D,20190325,000000,9.75777,9.80624,9.7214,9.73357,239005.61774257,0
+SCM.US,D,20190326,000000,9.79239,9.88842,9.74952,9.77738,294155.39897592,0
+SCM.US,D,20190327,000000,9.78586,9.83335,9.77094,9.83335,214014.3484951,0
+SCM.US,D,20190328,000000,9.83335,9.92381,9.83335,9.89579,120396.00521931,0
+SCM.US,D,20190329,000000,9.90425,10.0172,9.86884,9.90425,324151.99901879,0
+SCM.US,D,20190401,000000,9.93977,9.97051,9.88192,9.93977,170111.54984793,0
+SCM.US,D,20190402,000000,9.94523,9.99947,9.90986,9.95375,264207.05083665,0
+SCM.US,D,20190403,000000,9.99947,10.0172,9.93977,9.99382,227553.83263238,0
+SCM.US,D,20190404,000000,9.98628,10.0423,9.97051,10.0228,176384.29730998,0
+SCM.US,D,20190405,000000,10.0228,10.0423,9.95375,9.98628,84563.069375456,0
+SCM.US,D,20190408,000000,9.97805,10.0172,9.95375,9.96585,77169.805486434,0
+SCM.US,D,20190409,000000,9.99947,10.0349,9.91736,9.97051,168910.6135817,0
+SCM.US,D,20190410,000000,9.96585,9.96585,9.87436,9.91736,152144.68549342,0
+SCM.US,D,20190411,000000,9.94523,9.98628,9.90425,9.92381,73594.875565332,0
+SCM.US,D,20190412,000000,9.97051,9.97051,9.88842,9.88842,111387.910958,0
+SCM.US,D,20190415,000000,9.92381,9.96585,9.88842,9.91736,107945.9418378,0
+SCM.US,D,20190416,000000,9.91736,10.0777,9.91736,10.0573,208868.55104717,0
+SCM.US,D,20190417,000000,10.0777,10.0777,9.99947,10.0573,101074.87077169,0
+SCM.US,D,20190418,000000,10.0423,10.0777,9.98628,9.99382,92800.205444415,0
+SCM.US,D,20190422,000000,10.0087,10.0777,9.94523,10.0172,163160.05894257,0
+SCM.US,D,20190423,000000,10.0497,10.1394,9.98628,10.1058,169442.45678532,0
+SCM.US,D,20190424,000000,10.1394,10.1831,10.0497,10.0917,157452.39488438,0
+SCM.US,D,20190425,000000,10.1467,10.1467,9.98628,10.0991,180586.50197728,0
+SCM.US,D,20190426,000000,10.0991,10.2465,10.0991,10.2064,207824.16540135,0
+SCM.US,D,20190429,000000,10.2521,10.2642,10.1197,10.1337,150335.77524239,0
+SCM.US,D,20190430,000000,10.1197,10.1309,10.0497,10.1262,140631.7813054,0
+SCM.US,D,20190501,000000,10.0852,10.0982,9.96863,9.99282,314291.45446136,0
+SCM.US,D,20190502,000000,10.0152,10.0852,9.99947,10.033,113360.8776811,0
+SCM.US,D,20190503,000000,10.0553,10.2064,10.033,10.1663,166890.46721957,0
+SCM.US,D,20190506,000000,10.1058,10.2876,9.94334,10.2521,236638.05767485,0
+SCM.US,D,20190507,000000,10.2334,10.3538,10.1337,10.197,215401.8587884,0
+SCM.US,D,20190508,000000,10.2194,10.2194,10.0553,10.0703,100555.89474235,0
+SCM.US,D,20190509,000000,10.0152,10.0889,9.99848,10.0852,91205.748098078,0
+SCM.US,D,20190510,000000,10.033,10.1262,9.9015,9.98449,185020.31578166,0
+SCM.US,D,20190513,000000,9.88644,9.95088,9.76723,9.79697,185584.32692097,0
+SCM.US,D,20190514,000000,9.79697,9.95177,9.79697,9.91546,169187.25782875,0
+SCM.US,D,20190515,000000,9.91546,9.99848,9.85665,9.96486,130874.17414222,0
+SCM.US,D,20190516,000000,9.96863,10.0274,9.89402,9.92202,163793.76727592,0
+SCM.US,D,20190517,000000,9.89402,9.97706,9.88644,9.89402,88753.479133004,0
+SCM.US,D,20190520,000000,9.89402,10.0152,9.89402,9.97706,104635.86125398,0
+SCM.US,D,20190521,000000,10.0152,10.0403,9.95742,9.99848,186018.59405297,0
+SCM.US,D,20190522,000000,10.0274,10.0628,9.96863,10.0218,111686.00049552,0
+SCM.US,D,20190523,000000,10.0274,10.0553,9.89402,9.92946,115869.97666593,0
+SCM.US,D,20190524,000000,9.96863,10.0274,9.91546,9.98449,133564.4858315,0
+SCM.US,D,20190528,000000,9.95742,10.0152,9.94334,9.96863,97425.954598472,0
+SCM.US,D,20190529,000000,9.95742,9.96486,9.81092,9.89402,177328.96235512,0
+SCM.US,D,20190530,000000,9.88644,9.94334,9.74382,9.81746,243754.67731682,0
+SCM.US,D,20190531,000000,9.74382,9.93799,9.58714,9.89402,441683.98569601,0
+SCM.US,D,20190603,000000,9.81746,9.92202,9.81746,9.82867,127264.93175637,0
+SCM.US,D,20190604,000000,9.87996,9.9015,9.61609,9.65145,180179.04145838,0
+SCM.US,D,20190605,000000,9.6226,9.70187,9.52378,9.58714,190157.53511338,0
+SCM.US,D,20190606,000000,9.56113,9.8362,9.56113,9.7961,209698.4837883,0
+SCM.US,D,20190607,000000,9.7961,9.80165,9.60027,9.70844,161157.06881282,0
+SCM.US,D,20190610,000000,9.67579,9.7802,9.67579,9.75135,120413.16145168,0
+SCM.US,D,20190611,000000,9.78859,9.78859,9.67579,9.69443,143879.67054685,0
+SCM.US,D,20190612,000000,9.70187,9.84268,9.70091,9.81746,123027.34235978,0
+SCM.US,D,20190613,000000,9.81004,9.99848,9.81004,9.96486,128529.13162949,0
+SCM.US,D,20190614,000000,9.88644,10.0349,9.88644,9.96962,175700.19254403,0
+SCM.US,D,20190617,000000,10.0712,10.0712,9.99282,10.0078,204814.31888411,0
+SCM.US,D,20190618,000000,10.0647,10.0991,9.96486,9.98539,145566.34264221,0
+SCM.US,D,20190619,000000,9.98539,10.0423,9.94334,9.97805,146071.37923273,0
+SCM.US,D,20190620,000000,10.0218,10.0218,9.93799,9.95842,160638.09278347,0
+SCM.US,D,20190621,000000,9.95842,10.0218,9.95177,9.96962,84698.174705408,0
+SCM.US,D,20190624,000000,9.96962,10.0497,9.96962,9.98539,164995.77580668,0
+SCM.US,D,20190625,000000,10.0274,10.0274,9.84268,9.87996,191153.66885565,0
+SCM.US,D,20190626,000000,9.87996,9.90897,9.82214,9.865,175284.15390895,0
+SCM.US,D,20190627,000000,9.87996,9.9015,9.77923,9.88644,135472.04441867,0
+SCM.US,D,20190628,000000,9.89402,9.96486,9.86412,9.90897,132451.47525617,0
+SCM.US,D,20190701,000000,9.95276,10.0096,9.89402,9.91546,114530.71827616,0
+SCM.US,D,20190702,000000,9.93045,9.94423,9.85665,9.90897,86289.41525817,0
+SCM.US,D,20190703,000000,9.92202,9.98628,9.89126,9.94423,82063.620771351,0
+SCM.US,D,20190705,000000,9.97051,10.0592,9.95931,10.0291,127252.0645821,0
+SCM.US,D,20190708,000000,10.0291,10.0656,9.99382,10.0656,116082.28504156,0
+SCM.US,D,20190709,000000,10.0592,10.0796,10.0291,10.0731,56600.555133558,0
+SCM.US,D,20190710,000000,10.0004,10.1094,10.0004,10.0946,107792.60801095,0
+SCM.US,D,20190711,000000,10.1364,10.1627,10.0796,10.157,124416.99718214,0
+SCM.US,D,20190712,000000,10.171,10.2036,10.1244,10.171,168885.95149766,0
+SCM.US,D,20190715,000000,10.157,10.213,10.1179,10.1179,157935.98618444,0
+SCM.US,D,20190716,000000,10.1318,10.1943,10.1318,10.1318,132611.24267015,0
+SCM.US,D,20190717,000000,10.1514,10.1877,10.1394,10.1514,79292.889242818,0
+SCM.US,D,20190718,000000,10.1431,10.1877,10.1179,10.1627,63301.136140443,0
+SCM.US,D,20190719,000000,10.171,10.2194,10.1364,10.2036,122640.25486683,0
+SCM.US,D,20190722,000000,10.1877,10.2717,10.1804,10.2446,151323.33086848,0
+SCM.US,D,20190723,000000,10.2801,10.3463,10.2446,10.3324,151232.18838397,0
+SCM.US,D,20190724,000000,10.3324,10.4096,10.3324,10.3872,147665.83657906,0
+SCM.US,D,20190725,000000,10.3872,10.4602,10.2801,10.3248,133431.5250306,0
+SCM.US,D,20190726,000000,10.3248,10.4096,10.2961,10.4034,68781.480119674,0
+SCM.US,D,20190729,000000,10.4034,10.4302,10.3725,10.4034,133075.5332088,0
+SCM.US,D,20190730,000000,10.4034,10.5534,10.3528,10.5534,130543.91666901,0
+SCM.US,D,20190731,000000,10.5534,10.5608,10.4146,10.4816,106569.15418973,0
+SCM.US,D,20190801,000000,10.4816,10.5021,10.4034,10.4171,95018.72074338,0
+SCM.US,D,20190802,000000,10.4034,10.4388,10.3584,10.4171,69680.037790304,0
+SCM.US,D,20190805,000000,10.3454,10.3725,9.9482,10.1226,279164.0686739,0
+SCM.US,D,20190806,000000,10.1226,10.2567,10.0956,10.1692,201061.39305211,0
+SCM.US,D,20190807,000000,10.1355,10.2427,10.0497,10.1785,121149.80717927,0
+SCM.US,D,20190808,000000,10.129,10.365,10.129,10.3099,124240.07353578,0
+SCM.US,D,20190809,000000,10.2242,10.323,9.99748,10.0497,168191.1240865,0
+SCM.US,D,20190812,000000,9.89678,9.96198,9.39787,9.42862,452225.4182258,0
+SCM.US,D,20190813,000000,9.42214,9.70285,9.42214,9.43428,361610.48788014,0
+SCM.US,D,20190814,000000,9.38388,9.4044,9.25704,9.38388,222716.84736722,0
+SCM.US,D,20190815,000000,9.38388,9.46127,9.13395,9.24119,316600.03998029,0
+SCM.US,D,20190816,000000,9.26171,9.47248,9.24866,9.38388,200203.58143336,0
+SCM.US,D,20190819,000000,9.50517,9.55362,9.42862,9.52844,145126.7141876,0
+SCM.US,D,20190820,000000,9.55362,9.60027,9.51256,9.55362,107725.05534597,0
+SCM.US,D,20190821,000000,9.60027,9.60027,9.48649,9.51256,134384.76819191,0
+SCM.US,D,20190822,000000,9.49205,9.6226,9.49205,9.56569,101606.71397531,0
+SCM.US,D,20190823,000000,9.5368,9.60027,9.49205,9.54516,128812.20946366,0
+SCM.US,D,20190826,000000,9.60027,9.6226,9.51256,9.6226,155058.02820356,0
+SCM.US,D,20190827,000000,9.6226,9.68322,9.38388,9.47248,326123.89347735,0
+SCM.US,D,20190828,000000,9.49205,9.5368,9.45667,9.50517,163435.63092509,0
+SCM.US,D,20190829,000000,9.5368,9.5807,9.5368,9.56017,81476.019812512,0
+SCM.US,D,20190830,000000,9.60027,9.67772,9.3018,9.67772,398501.74880858,0
+SCM.US,D,20190903,000000,9.67106,9.67772,9.54516,9.56017,100584.84588448,0
+SCM.US,D,20190904,000000,9.71685,9.75504,9.57976,9.60861,142012.85801157,0
+SCM.US,D,20190905,000000,9.61609,9.70381,9.58618,9.64599,79287.527920201,0
+SCM.US,D,20190906,000000,9.64599,9.64599,9.49863,9.57976,175171.56613399,0
+SCM.US,D,20190909,000000,9.67772,9.76158,9.59453,9.76158,101319.34708303,0
+SCM.US,D,20190910,000000,9.75504,9.81657,9.71116,9.73918,111515.51043628,0
+SCM.US,D,20190911,000000,9.79981,9.93045,9.76158,9.8278,124373.03433669,0
+SCM.US,D,20190912,000000,9.85478,9.89314,9.769,9.79239,87873.149959272,0
+SCM.US,D,20190913,000000,9.82214,9.95276,9.81288,9.82214,108775.87457893,0
+SCM.US,D,20190916,000000,9.85478,9.97051,9.8278,9.8717,128428.33876429,0
+SCM.US,D,20190917,000000,9.9015,9.93045,9.83432,9.89314,101267.87838591,0
+SCM.US,D,20190918,000000,9.94423,9.96198,9.88556,9.94423,54377.750776495,0
+SCM.US,D,20190919,000000,9.91546,10.018,9.91546,9.95276,104063.27199848,0
+SCM.US,D,20190920,000000,9.92202,10.0972,9.92202,10.0972,128677.10413372,0
+SCM.US,D,20190923,000000,10.0972,10.1049,10.018,10.0525,102083.87168824,0
+SCM.US,D,20190924,000000,10.0898,10.1543,10.0525,10.1262,123598.85935078,0
+SCM.US,D,20190925,000000,10.1262,10.1617,10.0461,10.1262,137752.75106,0
+SCM.US,D,20190926,000000,10.1926,10.1926,10.1384,10.1765,103794.1336031,0
+SCM.US,D,20190927,000000,10.2091,10.2194,10.0824,10.1467,124131.77481892,0
+SCM.US,D,20190930,000000,10.1039,10.1123,9.95742,10.0004,132119.07325392,0
+SCM.US,D,20191001,000000,10.0096,10.0274,9.74382,9.81189,168344.45791334,0
+SCM.US,D,20191002,000000,9.7214,9.75777,9.53966,9.59741,198401.10476949,0
+SCM.US,D,20191003,000000,9.59741,9.66554,9.50136,9.55638,181630.88762311,0
+SCM.US,D,20191004,000000,9.55638,9.71308,9.55638,9.6926,84964.096307218,0
+SCM.US,D,20191007,000000,9.6926,9.73551,9.64032,9.71308,79627.435774126,0
+SCM.US,D,20191008,000000,9.70844,9.72623,9.64032,9.64972,83695.607376004,0
+SCM.US,D,20191009,000000,9.64972,9.71308,9.58259,9.58259,85484.144601078,0
+SCM.US,D,20191010,000000,9.59741,9.71308,9.59741,9.6926,99020.411944807,0
+SCM.US,D,20191011,000000,9.73551,9.86972,9.7214,9.7272,100471.185845,0
+SCM.US,D,20191014,000000,9.7214,9.7802,9.70651,9.75777,57736.083263863,0
+SCM.US,D,20191015,000000,9.81189,9.85114,9.74197,9.76723,101886.57501592,0
+SCM.US,D,20191016,000000,9.83248,9.92103,9.75135,9.907,110828.18887676,0
+SCM.US,D,20191017,000000,9.89864,9.97805,9.84829,9.96486,72559.068035704,0
+SCM.US,D,20191018,000000,9.96486,10.0758,9.907,10.0451,99804.237311431,0
+SCM.US,D,20191021,000000,10.0964,10.1262,10.0096,10.0368,82511.827342142,0
+SCM.US,D,20191022,000000,10.018,10.1384,10.018,10.1337,80266.505430089,0
+SCM.US,D,20191023,000000,10.1467,10.1765,10.0758,10.1543,99313.140159702,0
+SCM.US,D,20191024,000000,10.1384,10.2168,10.0972,10.2091,105374.65151064,0
+SCM.US,D,20191025,000000,10.2168,10.2168,10.1262,10.1859,82750.942330866,0
+SCM.US,D,20191028,000000,10.1999,10.2708,10.1916,10.2567,110455.04082262,0
+SCM.US,D,20191029,000000,10.3099,10.3099,10.2091,10.2232,108741.56211419,0
+SCM.US,D,20191030,000000,10.1467,10.1926,10.0291,10.0824,87432.449240144,0
+SCM.US,D,20191031,000000,10.0665,10.1765,10.0451,10.1672,84074.116752774,0
+SCM.US,D,20191101,000000,10.2708,10.2708,10.1859,10.2232,120280.20065077,0
+SCM.US,D,20191104,000000,10.2168,10.2624,10.1543,10.1543,108755.50155299,0
+SCM.US,D,20191105,000000,10.2232,10.2363,10.1617,10.1672,74054.877045882,0
+SCM.US,D,20191106,000000,10.1617,10.2091,10.1384,10.1672,104330.2658648,0
+SCM.US,D,20191107,000000,10.3538,10.3613,10.2363,10.2951,158931.04766217,0
+SCM.US,D,20191108,000000,10.3333,10.4844,10.3258,10.4126,234059.261496,0
+SCM.US,D,20191111,000000,10.4126,10.4433,10.3333,10.3473,120620.1085047,0
+SCM.US,D,20191112,000000,10.3818,10.4797,10.366,10.3743,131993.61830467,0
+SCM.US,D,20191113,000000,10.3743,10.4723,10.3473,10.4564,109147.95036856,0
+SCM.US,D,20191114,000000,10.4929,10.4929,10.3752,10.3967,99784.936550009,0
+SCM.US,D,20191115,000000,10.449,10.4723,10.3175,10.3882,119120.01043643,0
+SCM.US,D,20191118,000000,10.405,10.4797,10.3593,10.3818,102416.27369049,0
+SCM.US,D,20191119,000000,10.3882,10.4844,10.3818,10.4564,96471.639172623,0
+SCM.US,D,20191120,000000,10.4564,10.4723,10.3882,10.4126,97013.132756954,0
+SCM.US,D,20191121,000000,10.4209,10.4274,10.3175,10.366,93990.419065416,0
+SCM.US,D,20191122,000000,10.405,10.4723,10.3175,10.4331,192575.49161371,0
+SCM.US,D,20191125,000000,10.4646,10.573,10.4331,10.5292,130527.83270116,0
+SCM.US,D,20191126,000000,10.4992,10.5963,10.4564,10.4929,163887.05428945,0
+SCM.US,D,20191127,000000,10.4844,10.5589,10.4723,10.5526,105367.14565896,0
+SCM.US,D,20191129,000000,10.5431,10.6316,10.5355,10.6187,86773.006558236,0
+SCM.US,D,20191202,000000,10.6187,10.6477,10.5224,10.5526,208971.48844142,0
+SCM.US,D,20191203,000000,10.5405,10.574,10.4266,10.5431,146350.16800883,0
+SCM.US,D,20191204,000000,10.5431,10.5822,10.4929,10.5224,100457.2464062,0
+SCM.US,D,20191205,000000,10.5365,10.5822,10.4723,10.5141,101361.16539944,0
+SCM.US,D,20191206,000000,10.5655,10.574,10.5068,10.574,104582.24802782,0
+SCM.US,D,20191209,000000,10.5141,10.6477,10.5141,10.5973,77153.721518582,0
+SCM.US,D,20191210,000000,10.5822,10.6187,10.5365,10.6122,88391.053724086,0
+SCM.US,D,20191211,000000,10.6316,10.6391,10.5365,10.5365,128536.63748115,0
+SCM.US,D,20191212,000000,10.5822,10.6615,10.5589,10.6251,145232.86837541,0
+SCM.US,D,20191213,000000,10.6477,10.6691,10.5822,10.6316,186099.01389223,0
+SCM.US,D,20191216,000000,10.6477,10.8043,10.6477,10.6764,207274.09370084,0
+SCM.US,D,20191217,000000,10.6848,10.7232,10.5431,10.656,232242.84539332,0
+SCM.US,D,20191218,000000,10.6477,10.6691,10.6187,10.6187,96157.46566726,0
+SCM.US,D,20191219,000000,10.6477,10.7585,10.6251,10.6691,247475.43521312,0
+SCM.US,D,20191220,000000,10.6477,10.7232,10.5141,10.5897,261634.68824494,0
+SCM.US,D,20191223,000000,10.6047,10.6691,10.5812,10.6122,127412.90426059,0
+SCM.US,D,20191224,000000,10.6251,10.6848,10.6122,10.6477,61272.411662123,0
+SCM.US,D,20191226,000000,10.6691,10.7232,10.6391,10.6848,174835.94733815,0
+SCM.US,D,20191227,000000,10.7454,10.7454,10.6477,10.6933,174908.86132574,0
+SCM.US,D,20191230,000000,10.7399,10.7614,10.5915,10.6503,192440.38628376,0
+SCM.US,D,20191231,000000,10.6503,10.6876,10.6065,10.6065,119176.84045615,0
+SCM.US,D,20200102,000000,10.6876,10.6876,10.5534,10.5915,114619.71623161,0
+SCM.US,D,20200103,000000,10.613,10.7017,10.5599,10.6065,144363.2618469,0
+SCM.US,D,20200106,000000,10.6214,10.7482,10.6065,10.7325,111058.72574932,0
+SCM.US,D,20200107,000000,10.6588,10.7687,10.6588,10.7017,97957.797802092,0
+SCM.US,D,20200108,000000,10.7399,10.7539,10.6718,10.7325,163973.90771585,0
+SCM.US,D,20200109,000000,10.7325,10.7566,10.71,10.7194,125347.72278849,0
+SCM.US,D,20200110,000000,10.7614,10.7614,10.7017,10.725,64747.620982546,0
+SCM.US,D,20200113,000000,10.7482,10.8219,10.7194,10.7614,216799.01946243,0
+SCM.US,D,20200114,000000,10.7687,10.8155,10.71,10.7325,219084.01516184,0
+SCM.US,D,20200115,000000,10.7325,10.7763,10.71,10.725,174121.81916556,0
+SCM.US,D,20200116,000000,10.7325,10.7539,10.7017,10.725,152554.29054137,0
+SCM.US,D,20200117,000000,10.7482,10.7763,10.6961,10.6961,82048.609068022,0
+SCM.US,D,20200121,000000,10.6876,10.8219,10.6876,10.7687,140884.83573292,0
+SCM.US,D,20200122,000000,10.7828,10.8442,10.7828,10.8442,96636.767909231,0
+SCM.US,D,20200123,000000,10.8379,10.8929,10.8071,10.8929,119190.77989498,0
+SCM.US,D,20200124,000000,10.934,10.9702,10.8295,10.8442,194974.14735262,0
+SCM.US,D,20200127,000000,10.8071,10.8442,10.7492,10.7763,183726.09250187,0
+SCM.US,D,20200128,000000,10.7763,10.8742,10.7687,10.8155,160615.57522848,0
+SCM.US,D,20200129,000000,10.8676,10.917,10.8071,10.8676,130711.18993466,0
+SCM.US,D,20200130,000000,10.7754,10.8899,10.739,10.7977,113556.02982437,0
+SCM.US,D,20200131,000000,10.7472,10.8379,10.6624,10.7007,154533.69085161,0
+SCM.US,D,20200203,000000,10.7539,10.851,10.7082,10.8219,118608.54025876,0
+SCM.US,D,20200204,000000,10.851,10.8929,10.7754,10.8442,137596.20043957,0
+SCM.US,D,20200205,000000,10.8899,10.918,10.8379,10.9097,54692.996546383,0
+SCM.US,D,20200206,000000,10.9254,10.9582,10.8742,10.9433,99611.229697215,0
+SCM.US,D,20200207,000000,10.918,10.9777,10.8593,10.9777,100111.97722965,0
+SCM.US,D,20200210,000000,10.9777,11.0223,10.9712,11.0094,128834.72701867,0
+SCM.US,D,20200211,000000,11.0374,11.0802,10.987,11.07,110974.01685196,0
+SCM.US,D,20200212,000000,11.07,11.1148,11.0543,11.0627,129997.06176205,0
+SCM.US,D,20200213,000000,11.0374,11.1364,11.0374,11.1364,78675.264877324,0
+SCM.US,D,20200214,000000,11.1428,11.1894,11.0914,11.1819,139228.18704422,0
+SCM.US,D,20200218,000000,11.1819,11.1819,11.1277,11.1819,132903.97088506,0
+SCM.US,D,20200219,000000,11.1819,11.2443,11.1316,11.2202,144251.74633648,0
+SCM.US,D,20200220,000000,11.2202,11.292,11.1894,11.2864,119652.92590456,0
+SCM.US,D,20200221,000000,11.2864,11.2864,11.0374,11.0766,236204.86280739,0
+SCM.US,D,20200224,000000,10.9656,10.987,10.2717,10.7472,426552.18874141,0
+SCM.US,D,20200225,000000,10.7754,10.7977,9.80917,10.184,543000.11598546,0
+SCM.US,D,20200226,000000,10.2427,10.5655,10.2148,10.3622,235470.36160884,0
+SCM.US,D,20200227,000000,10.1001,10.2148,8.87095,9.40812,730805.10273446,0
+SCM.US,D,20200228,000000,9.10223,9.29248,8.7566,8.83074,620935.51834162,0
+SCM.US,D,20200302,000000,8.99683,9.40812,8.90639,9.39413,594689.69960173,0
+SCM.US,D,20200303,000000,9.75407,9.75407,9.43051,9.47802,535501.77017315,0
+SCM.US,D,20200304,000000,9.62547,9.70285,9.47435,9.68226,308641.69268741,0
+SCM.US,D,20200305,000000,9.53775,9.71502,9.44821,9.49205,234015.29865055,0
+SCM.US,D,20200306,000000,9.22999,9.31021,8.93529,8.99683,282193.2159526,0
+SCM.US,D,20200309,000000,8.31202,8.34262,7.7273,7.91521,463952.77531851,0
+SCM.US,D,20200310,000000,8.27641,8.35045,7.80992,8.1258,217696.50486853,0
+SCM.US,D,20200311,000000,7.93842,7.99065,7.70463,7.82504,263242.01276558,0
+SCM.US,D,20200312,000000,7.2538,7.44983,6.37566,6.53336,616467.39207251,0
+SCM.US,D,20200313,000000,6.8635,7.21677,6.58589,7.11894,367905.75289718,0
+SCM.US,D,20200316,000000,6.63083,6.86082,5.89509,6.06753,309879.08594745,0
+SCM.US,D,20200317,000000,6.26292,6.26292,5.60206,6.08273,475053.92992954,0
+SCM.US,D,20200318,000000,5.59461,5.59461,3.79991,3.79991,689065.06163106,0
+SCM.US,D,20200319,000000,3.64967,6.21041,3.079,5.23425,680256.40857111,0
+SCM.US,D,20200320,000000,5.35419,5.97782,5.06143,5.06143,446034.16286754,0
+SCM.US,D,20200323,000000,5.04633,5.09491,3.85987,3.89,644636.85336744,0
+SCM.US,D,20200324,000000,4.20539,5.85741,4.20539,5.71454,484317.22314741,0
+SCM.US,D,20200325,000000,5.75242,6.47322,5.74476,5.93997,520908.25000932,0
+SCM.US,D,20200326,000000,6.21041,7.65987,5.99264,6.68333,575865.02362846,0
+SCM.US,D,20200327,000000,6.3904,6.71365,5.8687,6.1053,465476.46320631,0
+SCM.US,D,20200330,000000,6.03918,6.13804,5.55161,5.55954,335063.36280916,0
+SCM.US,D,20200331,000000,5.55954,5.84865,5.44539,5.55161,266196.10152761,0
+SCM.US,D,20200401,000000,5.23183,5.45274,4.5846,4.68373,380457.68140838,0
+SCM.US,D,20200402,000000,4.68373,4.82847,4.2191,4.24943,334586.20509623,0
+SCM.US,D,20200403,000000,4.27235,4.55409,3.89923,4.42474,345032.20608345,0
+SCM.US,D,20200406,000000,4.66088,5.10238,4.41701,4.80544,263026.48759636,0
+SCM.US,D,20200407,000000,5.01854,5.33069,4.87407,4.91959,257077.5640204,0
+SCM.US,D,20200408,000000,5.10994,5.8867,4.92733,5.567,212641.84990511,0
+SCM.US,D,20200409,000000,6.04701,6.44263,5.71175,5.76509,416179.10174179,0
+SCM.US,D,20200413,000000,6.07704,6.47332,5.7497,6.43545,311166.8756401,0
+SCM.US,D,20200414,000000,6.67896,6.6809,6.13066,6.33621,293335.11661551,0
+SCM.US,D,20200415,000000,6.32857,6.48852,5.86413,6.37417,271939.15031507,0
+SCM.US,D,20200416,000000,6.37417,6.48458,6.14569,6.40469,240607.58094058,0
+SCM.US,D,20200417,000000,6.6255,6.75505,6.39702,6.5037,122655.26657017,0
+SCM.US,D,20200420,000000,6.35907,6.55407,6.20686,6.26769,128430.48329333,0
+SCM.US,D,20200421,000000,5.78039,5.93267,5.21653,5.37665,590483.20587633,0
+SCM.US,D,20200422,000000,5.39195,5.57454,5.28518,5.50591,178341.18006523,0
+SCM.US,D,20200423,000000,5.45274,5.64337,5.25467,5.39943,208695.91645889,0
+SCM.US,D,20200424,000000,5.47561,5.86413,5.39195,5.81069,156325.44487025,0
+SCM.US,D,20200427,000000,5.826,6.00115,5.7497,5.94778,182975.50733549,0
+SCM.US,D,20200428,000000,6.03918,6.07704,5.46013,5.66586,155440.82663844,0
+SCM.US,D,20200429,000000,5.71175,6.18403,5.6585,5.99357,212943.15623619,0
+SCM.US,D,20200430,000000,6.08496,6.16853,5.73469,6.11538,141811.27228117,0
+SCM.US,D,20200501,000000,6.03918,6.03918,5.63537,5.76509,118381.22017979,0
+SCM.US,D,20200504,000000,5.65085,5.7497,5.36156,5.39195,140379.79914239,0
+SCM.US,D,20200505,000000,5.4302,5.6585,4.96538,5.10238,442715.50416753,0
+SCM.US,D,20200506,000000,5.17848,5.72695,5.16644,5.66586,215106.98604446,0
+SCM.US,D,20200507,000000,5.66586,5.85638,5.3387,5.52878,218397.76586686,0
+SCM.US,D,20200508,000000,5.52131,5.826,5.48327,5.7497,184596.7712949,0
+SCM.US,D,20200511,000000,5.70381,5.81842,5.5367,5.57454,198892.20192121,0
+SCM.US,D,20200512,000000,5.55954,5.77255,5.37665,5.46013,253693.49718446,0
+SCM.US,D,20200513,000000,5.43746,5.43746,4.83594,4.93479,276799.72539976,0
+SCM.US,D,20200514,000000,4.88918,5.1919,4.57313,5.10238,162481.31549923,0
+SCM.US,D,20200515,000000,5.02647,5.23183,4.83594,5.10238,112023.7638204,0
+SCM.US,D,20200518,000000,5.35361,5.41463,5.14828,5.23183,170906.09785979,0
+SCM.US,D,20200519,000000,5.31576,5.45584,5.10994,5.25467,205367.60737818,0
+SCM.US,D,20200520,000000,5.36156,5.46814,5.30038,5.33086,121285.98477375,0
+SCM.US,D,20200521,000000,5.35361,5.52131,5.35361,5.48327,134070.59468655,0
+SCM.US,D,20200522,000000,5.51385,5.7497,5.48327,5.67368,170899.66427266,0
+SCM.US,D,20200526,000000,5.826,6.12294,5.77255,6.0086,258991.55619471,0
+SCM.US,D,20200527,000000,6.16853,6.4126,5.92484,6.32074,184069.21714937,0
+SCM.US,D,20200528,000000,6.48852,6.7018,5.826,6.01624,448359.90461885,0
+SCM.US,D,20200529,000000,6.01624,6.38192,5.94657,6.13066,244437.70981825,0
+SCM.US,D,20200601,000000,6.25236,6.5303,6.22188,6.48096,228536.02693584,0
+SCM.US,D,20200602,000000,6.54159,6.5493,6.13066,6.22979,240511.07713347,0
+SCM.US,D,20200603,000000,6.28286,6.54159,6.27148,6.35907,195184.3111992,0
+SCM.US,D,20200604,000000,6.32074,6.39702,6.14569,6.24482,266605.70657555,0
+SCM.US,D,20200605,000000,6.36672,6.5037,6.13066,6.34358,226337.88466282,0
+SCM.US,D,20200608,000000,6.47332,6.7018,6.38192,6.66366,251506.07755668,0
+SCM.US,D,20200609,000000,6.6255,6.72465,6.3959,6.5493,166406.87591949,0
+SCM.US,D,20200610,000000,6.6255,6.6255,6.10018,6.31355,192957.21778406,0
+SCM.US,D,20200611,000000,5.93267,6.25236,5.61027,5.90974,314090.94099547,0
+SCM.US,D,20200612,000000,6.12294,6.34358,5.97838,6.26002,174148.62577863,0
+SCM.US,D,20200615,000000,5.9173,6.32074,5.90927,6.14569,170097.61040913,0
+SCM.US,D,20200616,000000,6.38192,6.6255,6.20677,6.34358,199606.33009382,0
+SCM.US,D,20200617,000000,6.48096,6.54101,6.16107,6.21422,84442.975748833,0
+SCM.US,D,20200618,000000,6.09244,6.32074,5.94004,6.03918,167157.46108591,0
+SCM.US,D,20200619,000000,6.16853,6.23726,6.05421,6.13066,158778.78609985,0
+SCM.US,D,20200622,000000,5.99357,6.09244,5.63537,5.85638,252137.64136098,0
+SCM.US,D,20200623,000000,5.97838,6.00115,5.7497,5.86413,103453.15348465,0
+SCM.US,D,20200624,000000,5.78039,5.78039,5.52131,5.75734,126938.96334126,0
+SCM.US,D,20200625,000000,5.72695,5.83355,5.62035,5.71175,58970.259730328,0
+SCM.US,D,20200626,000000,5.71175,5.74215,5.51385,5.52131,182221.7053755,0
+SCM.US,D,20200629,000000,5.44539,5.71175,5.44539,5.59741,143641.62782266,0
+SCM.US,D,20200630,000000,5.51385,5.69664,5.49575,5.54425,139890.8465197,0
+SCM.US,D,20200701,000000,5.52131,5.74215,5.48149,5.68871,259444.05182359,0
+SCM.US,D,20200702,000000,5.75734,6.25236,5.73478,6.14569,256274.43789235,0
+SCM.US,D,20200706,000000,6.28286,6.38956,6.14569,6.32074,197711.63868093,0
+SCM.US,D,20200707,000000,6.26769,6.288,6.0086,6.02398,210550.93408443,0
+SCM.US,D,20200708,000000,6.09244,6.26002,6.06967,6.17619,160170.58545126,0
+SCM.US,D,20200709,000000,6.17619,6.17619,5.94778,6.10764,131560.42343722,0
+SCM.US,D,20200710,000000,6.21422,6.31355,6.13804,6.22979,154125.15806819,0
+SCM.US,D,20200713,000000,6.39702,6.39702,6.04701,6.10018,364671.80309452,0
+SCM.US,D,20200714,000000,6.11585,6.25731,6.02919,6.25731,223021.37049188,0
+SCM.US,D,20200715,000000,6.28875,6.34237,5.84081,6.01352,366812.04308328,0
+SCM.US,D,20200716,000000,5.94294,6.01352,5.76201,5.84836,219872.12958656,0
+SCM.US,D,20200717,000000,5.81731,5.94817,5.81731,5.88008,131715.9017931,0
+SCM.US,D,20200720,000000,5.84836,5.89593,5.76994,5.77786,102110.67830133,0
+SCM.US,D,20200721,000000,5.76994,6.01352,5.71483,5.96662,255038.11689683,0
+SCM.US,D,20200722,000000,5.927,6.09216,5.91421,6.04525,85577.431614617,0
+SCM.US,D,20200723,000000,6.05289,6.05289,5.86441,6.04525,112934.11640077,0
+SCM.US,D,20200724,000000,5.96662,6.0764,5.89593,5.90357,112699.29047015,0
+SCM.US,D,20200727,000000,5.91151,5.91151,5.58129,5.74635,242680.26826436,0
+SCM.US,D,20200728,000000,5.68357,5.77786,5.62856,5.67566,93988.27453637,0
+SCM.US,D,20200729,000000,5.69114,5.81731,5.6126,5.73058,160098.74372819,0
+SCM.US,D,20200730,000000,5.58929,5.8092,5.58929,5.74635,116023.31049277,0
+SCM.US,D,20200731,000000,6.09216,6.28101,5.74635,6.08459,407560.2395025,0
+SCM.US,D,20200803,000000,6.28875,6.38312,6.12377,6.28101,306849.93866878,0
+SCM.US,D,20200804,000000,6.28875,6.31234,6.20228,6.27317,119674.37119503,0
+SCM.US,D,20200805,000000,6.27317,6.43815,6.27317,6.39898,82167.630430122,0
+SCM.US,D,20200806,000000,6.39898,6.39898,6.24173,6.25731,76391.341442427,0
+SCM.US,D,20200807,000000,6.41445,6.72083,6.39087,6.60322,222939.87838808,0
+SCM.US,D,20200810,000000,6.61106,6.90202,6.60322,6.79188,146055.29526488,0
+SCM.US,D,20200811,000000,6.894,7.00406,6.72894,6.7681,146760.84532131,0
+SCM.US,D,20200812,000000,6.79188,6.894,6.72083,6.7681,85245.029612355,0
+SCM.US,D,20200813,000000,6.76055,6.86248,6.66608,6.69731,140579.24034374,0
+SCM.US,D,20200814,000000,6.68183,6.77614,6.66608,6.72894,51716.390229353,0
+SCM.US,D,20200817,000000,6.6423,6.7446,6.52468,6.52468,113415.5631718,0
+SCM.US,D,20200818,000000,6.54808,6.59522,6.29649,6.32801,160301.40172312,0
+SCM.US,D,20200819,000000,6.35169,6.52468,6.34358,6.3751,92187.942401537,0
+SCM.US,D,20200820,000000,6.39898,6.5759,6.38162,6.52468,107236.1027233,0
+SCM.US,D,20200821,000000,6.51658,6.54037,6.17086,6.38312,215190.62267729,0
+SCM.US,D,20200824,000000,6.45372,6.54037,6.36746,6.46958,110546.18330712,0
+SCM.US,D,20200825,000000,6.46958,6.4774,6.36746,6.43815,81945.671673772,0
+SCM.US,D,20200826,000000,6.46174,6.46174,6.33594,6.3751,41705.728638648,0
+SCM.US,D,20200827,000000,6.35169,6.46174,6.35169,6.36746,101360.09313492,0
+SCM.US,D,20200828,000000,6.44617,6.46958,6.37911,6.45372,104987.56401767,0
+SCM.US,D,20200831,000000,6.42248,6.54037,6.41363,6.44617,75964.580162104,0
+SCM.US,D,20200901,000000,6.44617,6.54037,6.33594,6.51658,118201.07973986,0
+SCM.US,D,20200902,000000,6.56406,6.56406,6.35169,6.42248,142324.88698788,0
+SCM.US,D,20200903,000000,6.46174,6.57954,6.40672,6.54037,162644.29970681,0
+SCM.US,D,20200904,000000,6.61106,6.65806,6.40989,6.60322,100741.3965049,0
+SCM.US,D,20200908,000000,6.58764,6.6423,6.46958,6.60322,101400.83918681,0
+SCM.US,D,20200909,000000,6.6423,6.85493,6.61106,6.72083,106659.2244097,0
+SCM.US,D,20200910,000000,6.70544,6.88627,6.70544,6.84691,159571.18958266,0
+SCM.US,D,20200911,000000,6.84691,7.02774,6.83907,7.02774,163546.074171,0
+SCM.US,D,20200914,000000,7.24607,7.254,7.01953,7.05199,190031.00789961,0
+SCM.US,D,20200915,000000,7.11673,7.11673,6.80131,6.82546,110464.69120334,0
+SCM.US,D,20200916,000000,6.87397,6.97925,6.8497,6.88216,63082.394177666,0
+SCM.US,D,20200917,000000,6.75264,7.01142,6.69609,6.95509,138351.07466407,0
+SCM.US,D,20200918,000000,6.9385,7.06011,6.92963,7.01142,125096.81289,0
+SCM.US,D,20200921,000000,6.80923,6.95211,6.79319,6.8418,95014.431685287,0
+SCM.US,D,20200922,000000,6.90624,6.93477,6.63139,6.65564,81700.123097908,0
+SCM.US,D,20200923,000000,6.75264,6.85791,6.50193,6.55062,102726.15813776,0
+SCM.US,D,20200924,000000,6.51807,6.65564,6.46556,6.54231,79035.545757196,0
+SCM.US,D,20200925,000000,6.59101,6.93057,6.5828,6.79319,105281.36449709,0
+SCM.US,D,20200928,000000,6.76102,7.27824,6.76102,7.12473,230689.13409888,0
+SCM.US,D,20200929,000000,7.18946,7.18946,6.92768,7.157,62124.861958247,0
+SCM.US,D,20200930,000000,7.254,7.29447,7.03566,7.03566,198204.8803617,0
+SCM.US,D,20201001,000000,7.04387,7.19729,7.04387,7.14907,84459.059716683,0
+SCM.US,D,20201002,000000,7.06822,7.2138,7.06822,7.18144,71790.254372407,0
+SCM.US,D,20201005,000000,7.254,7.31079,7.17331,7.22985,55112.251975042,0
+SCM.US,D,20201006,000000,7.23804,7.30267,7.157,7.19729,62411.156586001,0
+SCM.US,D,20201007,000000,7.22153,7.29045,7.12473,7.18946,119771.94726667,0
+SCM.US,D,20201008,000000,7.23804,7.27824,7.21157,7.27051,61018.284970071,0
+SCM.US,D,20201009,000000,7.29447,7.33421,7.20111,7.23804,75164.670827629,0
+SCM.US,D,20201012,000000,7.27824,7.29447,6.94399,7.01953,113340.50465516,0
+SCM.US,D,20201013,000000,6.96311,7.06822,6.96311,7.03566,56183.444233943,0
+SCM.US,D,20201014,000000,7.11673,7.13191,6.75264,6.75264,159166.94585733,0
+SCM.US,D,20201015,000000,6.73659,6.78517,6.72027,6.78517,63164.95854597,0
+SCM.US,D,20201016,000000,6.80923,6.87397,6.72017,6.79319,75440.242810151,0
+SCM.US,D,20201019,000000,6.86604,6.87397,6.63139,6.688,145946.99654802,0
+SCM.US,D,20201020,000000,6.75264,6.8497,6.71235,6.8418,86903.822830094,0
+SCM.US,D,20201021,000000,6.79319,6.85493,6.65564,6.65564,115496.82861177,0
+SCM.US,D,20201022,000000,6.66374,6.79319,6.66374,6.79319,117850.44924069,0
+SCM.US,D,20201023,000000,6.78517,6.87397,6.75264,6.8497,77989.015582332,0
+SCM.US,D,20201026,000000,6.81763,6.8497,6.73659,6.79319,58957.392556047,0
+SCM.US,D,20201027,000000,6.75264,6.90624,6.75264,6.8497,54674.768049485,0
+SCM.US,D,20201028,000000,6.7045,6.7045,6.3889,6.50193,193515.86760075,0
+SCM.US,D,20201029,000000,6.55854,6.71504,6.45354,6.69609,75576.420404624,0
+SCM.US,D,20201030,000000,6.46967,6.76102,6.46967,6.67186,62374.699592204,0
+SCM.US,D,20201102,000000,6.76876,6.87397,6.67186,6.83348,72537.622745235,0
+SCM.US,D,20201103,000000,6.89019,7.02774,6.80131,6.96311,77228.780035224,0
+SCM.US,D,20201104,000000,6.85791,6.99537,6.79328,6.94679,83900.409899979,0
+SCM.US,D,20201105,000000,6.91444,7.14907,6.91444,7.09246,91948.827412812,0
+SCM.US,D,20201106,000000,7.14907,7.31079,7.1085,7.22985,84923.350255327,0
+SCM.US,D,20201109,000000,7.43212,7.68289,7.27824,7.40788,160040.84144392,0
+SCM.US,D,20201110,000000,7.48063,7.74753,7.48063,7.65035,98221.574874855,0
+SCM.US,D,20201111,000000,7.63432,7.68803,7.48063,7.48874,88095.108715622,0
+SCM.US,D,20201112,000000,7.49667,7.58571,7.38933,7.41581,65753.405105518,0
+SCM.US,D,20201113,000000,7.55354,7.77177,7.49219,7.66657,101029.83566171,0
+SCM.US,D,20201116,000000,7.86867,8.60544,7.83641,8.5558,365051.3847358,0
+SCM.US,D,20201117,000000,8.54873,8.75848,8.46348,8.58735,139794.34271261,0
+SCM.US,D,20201118,000000,8.7264,9.09849,8.69216,8.9269,226626.32381963,0
+SCM.US,D,20201119,000000,8.87934,9.08917,8.83074,9.01923,122367.89967788,0
+SCM.US,D,20201120,000000,9.03136,9.08917,8.79092,8.81405,147131.84884639,0
+SCM.US,D,20201123,000000,8.87281,9.14698,8.81405,9.0099,151161.41892543,0
+SCM.US,D,20201124,000000,9.13206,9.18616,8.60544,9.08917,144277.48068505,0
+SCM.US,D,20201125,000000,8.99313,9.20295,8.97819,9.1414,121469.34200727,0
+SCM.US,D,20201127,000000,9.26078,9.26822,9.14698,9.21974,45702.058517457,0
+SCM.US,D,20201130,000000,9.1414,9.21134,8.99313,8.99313,133718.89192286,0
+SCM.US,D,20201201,000000,9.15259,9.15259,8.95116,9.01923,108990.32748361,0
+SCM.US,D,20201202,000000,8.9269,9.34005,8.85668,9.14698,141399.52270417,0
+SCM.US,D,20201203,000000,9.17683,9.27475,9.1414,9.20295,97292.993797568,0
+SCM.US,D,20201204,000000,9.30647,9.46221,9.25424,9.33352,91996.007051844,0
+SCM.US,D,20201207,000000,9.42958,9.48744,9.27475,9.34939,193083.74499783,0
+SCM.US,D,20201208,000000,9.32419,9.44632,9.28315,9.39694,104165.1371282,0
+SCM.US,D,20201209,000000,9.42958,9.56017,9.39694,9.49392,137607.99534932,0
+SCM.US,D,20201210,000000,9.50886,9.59098,9.37922,9.56758,111398.63360324,0
+SCM.US,D,20201211,000000,9.56758,9.77738,9.50136,9.75972,156910.90130004,0
+SCM.US,D,20201214,000000,9.91925,9.91925,9.50231,9.52844,175051.47250736,0
+SCM.US,D,20201215,000000,9.5788,9.5788,9.03788,9.14698,235143.3209292,0
+SCM.US,D,20201216,000000,9.1414,9.1703,8.88121,8.88121,118264.34334672,0
+SCM.US,D,20201217,000000,8.89892,8.94649,8.58212,8.64853,230074.72652696,0
+SCM.US,D,20201218,000000,8.63341,8.83905,8.58212,8.78141,107934.14692805,0
+SCM.US,D,20201221,000000,8.7732,8.99032,8.75119,8.88959,111575.55724961,0
+SCM.US,D,20201222,000000,8.93809,8.95488,8.79746,8.86629,75687.93591506,0
+SCM.US,D,20201223,000000,8.85761,9.03042,8.85761,8.99871,161918.37662444,0
+SCM.US,D,20201224,000000,9.06305,9.14698,8.91291,8.91291,71932.865554023,0
+SCM.US,D,20201228,000000,8.88959,9.07146,8.88959,8.93809,113990.29695635,0
+SCM.US,D,20201229,000000,9.11435,9.29529,9.0155,9.1871,164832.79159911,0
+SCM.US,D,20201230,000000,9.16192,9.29529,8.86814,8.99032,151755.4534714,0
+SCM.US,D,20201231,000000,9.00616,9.1414,8.98192,9.03042,58375.152919826,0
+SCM.US,D,20210104,000000,8.97354,9.07146,8.85761,8.93809,88646.252680663,0
+SCM.US,D,20210105,000000,8.88121,9.12366,8.87374,8.97354,65927.111958315,0
+SCM.US,D,20210106,000000,8.94649,9.12366,8.7068,8.72359,84983.397068639,0
+SCM.US,D,20210107,000000,8.78141,8.86348,8.54239,8.56384,112293.9744803,0
+SCM.US,D,20210108,000000,8.54956,8.71586,8.42431,8.71586,126448.93845404,0
+SCM.US,D,20210111,000000,8.54956,8.63341,8.40138,8.44819,117017.29970598,0
+SCM.US,D,20210112,000000,8.46518,8.62884,8.4607,8.59909,65652.612240318,0
+SCM.US,D,20210113,000000,8.68852,8.93809,8.66949,8.89892,72348.904189112,0
+SCM.US,D,20210114,000000,8.90639,9.13206,8.90639,9.06305,60841.361323706,0
+SCM.US,D,20210115,000000,9.04533,9.05373,8.96421,9.03042,65920.678371174,0
+SCM.US,D,20210119,000000,9.04533,9.13206,8.96421,9.04533,147865.27778042,0
+SCM.US,D,20210120,000000,9.06305,9.42214,9.06305,9.41283,106885.47222414,0
+SCM.US,D,20210121,000000,9.33725,9.52378,9.31208,9.47154,139398.67710345,0
+SCM.US,D,20210122,000000,9.37175,9.47154,9.1414,9.32978,120943.93239077,0
+SCM.US,D,20210125,000000,9.22999,9.32978,9.04533,9.04533,125104.31874165,0
+SCM.US,D,20210126,000000,9.06305,9.13206,9.0155,9.0155,71969.32254782,0
+SCM.US,D,20210127,000000,8.97354,9.06305,8.71586,8.71586,129006.28934241,0
+SCM.US,D,20210128,000000,8.79372,8.97819,8.70038,8.80856,109429.95593823,0
+SCM.US,D,20210129,000000,8.75941,8.95022,8.59201,8.6099,78113.39826705,0
+SCM.US,D,20210201,000000,8.57465,8.83448,8.5174,8.75213,129043.81860072,0
+SCM.US,D,20210202,000000,8.74383,8.97819,8.72267,8.89425,178085.98110865,0
+SCM.US,D,20210203,000000,8.90265,9.09478,8.87655,9.03415,71290.579104491,0
+SCM.US,D,20210204,000000,9.05934,9.12089,9.02109,9.05934,118834.78807319,0
+SCM.US,D,20210205,000000,8.99498,9.15166,8.95022,8.97819,71614.402990565,0
+SCM.US,D,20210208,000000,8.95022,9.05934,8.81685,8.83448,98008.194234693,0
+SCM.US,D,20210209,000000,8.83448,8.99498,8.80856,8.89425,59983.549704966,0
+SCM.US,D,20210210,000000,8.89425,9.07705,8.84279,8.96887,72895.759096059,0
+SCM.US,D,20210211,000000,9.03415,9.22813,9.03415,9.12929,116326.76135291,0
+SCM.US,D,20210212,000000,9.18524,9.18524,9.02109,9.06771,88269.887832939,0
+SCM.US,D,20210216,000000,9.26078,9.41283,9.12089,9.35497,140166.41850223,0
+SCM.US,D,20210217,000000,9.37828,9.47154,9.28596,9.37828,75821.968980488,0
+SCM.US,D,20210218,000000,9.38573,9.47154,9.37828,9.47154,43185.453680977,0
+SCM.US,D,20210219,000000,9.53869,9.66458,9.48744,9.62912,83031.875636004,0
+SCM.US,D,20210222,000000,9.59644,9.92202,9.56292,9.82214,119606.81853006,0
+SCM.US,D,20210223,000000,9.81482,9.81482,9.59644,9.6898,83844.65214476,0
+SCM.US,D,20210224,000000,9.6898,10.116,9.6898,10.0563,99561.905529137,0
+SCM.US,D,20210225,000000,9.98162,10.0852,9.72053,9.77279,93129.390653105,0
+SCM.US,D,20210226,000000,9.79142,10.0592,9.69724,9.80722,74115.996123718,0
+SCM.US,D,20210301,000000,9.82311,10.0432,9.82311,9.96585,80059.558377067,0
+SCM.US,D,20210302,000000,9.98162,10.0777,9.89962,9.89962,104624.06634423,0
+SCM.US,D,20210303,000000,9.96585,10.1598,9.95842,10.1598,67232.057883323,0
+SCM.US,D,20210304,000000,10.1001,10.2101,9.87356,10.0507,86070.673295392,0
+SCM.US,D,20210305,000000,9.96585,10.1094,9.41093,9.95088,191213.71566896,0
+SCM.US,D,20210308,000000,9.82311,10.3108,9.6898,10.2679,206105.3253703,0
+SCM.US,D,20210309,000000,10.2951,10.6812,10.1943,10.6149,123885.15397853,0
+SCM.US,D,20210310,000000,10.6149,10.7343,10.4396,10.4646,77668.408489827,0
+SCM.US,D,20210311,000000,10.5467,10.6579,10.4956,10.5905,114557.52488924,0
+SCM.US,D,20210312,000000,10.4956,10.7659,10.4516,10.6485,81040.680416002,0
+SCM.US,D,20210315,000000,10.6485,10.7754,10.5905,10.6149,101990.5846747,0
+SCM.US,D,20210316,000000,10.6307,10.6307,10.4646,10.5049,59402.382333268,0
+SCM.US,D,20210317,000000,10.5311,10.5905,10.3473,10.3473,81837.372956908,0
+SCM.US,D,20210318,000000,10.3473,10.4331,10.032,10.0927,96315.088552203,0
+SCM.US,D,20210319,000000,10.1421,10.3622,10.1421,10.1943,216841.91004336,0
+SCM.US,D,20210322,000000,10.2121,10.6149,10.2121,10.4816,82699.473633743,0
+SCM.US,D,20210323,000000,10.4646,10.5991,10.4471,10.4956,57973.053723542,0
+SCM.US,D,20210324,000000,10.5467,10.7082,10.4471,10.4646,56991.931684606,0
+SCM.US,D,20210325,000000,10.4218,10.6812,10.2774,10.6307,65318.065709008,0
+SCM.US,D,20210326,000000,10.6652,10.6905,10.5049,10.6652,108157.17794892,0
+SCM.US,D,20210329,000000,10.6652,10.8089,10.5395,10.6736,96920.91800794,0
+SCM.US,D,20210330,000000,10.6102,10.8295,10.601,10.7194,55935.751129033,0
+SCM.US,D,20210331,000000,10.7763,10.8209,10.601,10.7697,105589.10441531,0
+SCM.US,D,20210401,000000,10.794,11,10.71,10.864,83154.113791675,0
+SCM.US,D,20210405,000000,11.0085,11.0085,10.8742,10.9917,56695.986676141,0
+SCM.US,D,20210406,000000,11.0223,11.0841,10.9124,11.0151,72196.642626785,0
+SCM.US,D,20210407,000000,11.0672,11.1764,10.973,11.151,87599.7225058,0
+SCM.US,D,20210408,000000,11.2436,11.3378,11.0672,11.3199,122604.87013755,0
+SCM.US,D,20210409,000000,11.3032,11.5093,11.2789,11.39,95982.68654994,0
+SCM.US,D,20210412,000000,11.415,11.5569,11.4057,11.5336,50175.546109187,0
+SCM.US,D,20210413,000000,11.54,11.6193,11.4561,11.5484,38205.857234187,0
+SCM.US,D,20210414,000000,11.5838,11.6101,11.4467,11.5336,48420.249084342,0
+SCM.US,D,20210415,000000,11.6446,11.6584,11.4467,11.5168,80327.624507923,0
+SCM.US,D,20210416,000000,11.4749,11.6101,11.4656,11.5336,46377.585167214,0
+SCM.US,D,20210419,000000,11.5569,11.6446,11.5205,11.5746,51523.382615136,0
+SCM.US,D,20210420,000000,11.6008,11.6008,11.39,11.5168,82203.015159396,0
+SCM.US,D,20210421,000000,11.4915,11.5838,11.4457,11.54,34713.491681389,0
+SCM.US,D,20210422,000000,11.54,11.5838,11.3732,11.4057,60167.979202995,0
+SCM.US,D,20210423,000000,11.4561,11.5746,11.4226,11.4291,100664.19345922,0
+SCM.US,D,20210426,000000,11.5007,11.5746,11.473,11.5007,66312.054922224,0
+SCM.US,D,20210427,000000,11.4822,11.6008,11.4656,11.5168,51951.216159983,0
+SCM.US,D,20210428,000000,11.5484,11.6101,11.5168,11.5838,56318.549563896,0
+SCM.US,D,20210429,000000,11.6398,11.6398,11.4579,11.528,99820.321279282,0
+SCM.US,D,20210430,000000,11.4234,11.5512,11.3302,11.3824,68531.642485716,0
+SCM.US,D,20210503,000000,11.5195,11.5681,11.348,11.3739,107084.91342551,0
+SCM.US,D,20210504,000000,11.3209,11.3993,11.167,11.1931,87167.599902858,0
+SCM.US,D,20210505,000000,11.1931,11.4672,11.1931,11.4672,64964.21841628,0
+SCM.US,D,20210506,000000,11.3739,11.4672,11.2443,11.4077,59302.661732591,0
+SCM.US,D,20210507,000000,11.4311,11.4842,11.2539,11.2873,53526.372744894,0
+SCM.US,D,20210510,000000,11.2632,11.334,11.0832,11.1009,91261.505853298,0
+SCM.US,D,20210511,000000,11.1175,11.1344,10.7082,10.7511,179239.73773587,0
+SCM.US,D,20210512,000000,10.8004,10.8359,10.5327,10.5794,103998.93612707,0
+SCM.US,D,20210513,000000,10.5628,10.9375,10.5628,10.8798,65289.114566876,0
+SCM.US,D,20210514,000000,11.0075,11.0568,10.9011,11.0393,82439.985619072,0
+SCM.US,D,20210517,000000,11.0662,11.0756,10.9199,11.0756,57207.456853816,0
+SCM.US,D,20210518,000000,11.0393,11.1344,10.9291,10.9375,104053.62161777,0
+SCM.US,D,20210519,000000,10.9199,10.9907,10.8277,10.9199,57068.06246577,0
+SCM.US,D,20210520,000000,11.0075,11.0568,10.947,11.0141,24011.219473074,0
+SCM.US,D,20210521,000000,11.0486,11.1175,10.9805,11.0486,87092.541386217,0
+SCM.US,D,20210524,000000,11.0832,11.1175,10.9907,11.0924,117166.34447474,0
+SCM.US,D,20210525,000000,11.0924,11.1857,10.9637,11.0075,109037.50712265,0
+SCM.US,D,20210526,000000,11.0141,11.0924,11.0075,11.0924,61900.758672852,0
+SCM.US,D,20210527,000000,11.1623,11.3004,11.1623,11.3004,80701.844826599,0
+SCM.US,D,20210528,000000,11.334,11.334,11.2193,11.334,116317.1109722,0
+SCM.US,D,20210601,000000,11.3779,11.4448,11.3077,11.4448,94357.133532428,0
+SCM.US,D,20210602,000000,11.5085,11.5392,11.4272,11.499,87450.677737043,0
+SCM.US,D,20210603,000000,11.4198,11.5085,11.4198,11.4543,57902.284264995,0
+SCM.US,D,20210604,000000,11.4802,11.499,11.291,11.4636,71737.713410759,0
+SCM.US,D,20210607,000000,11.4272,11.4758,11.36,11.4123,66992.9428946,0
+SCM.US,D,20210608,000000,11.3955,11.499,11.3004,11.3955,79995.222505662,0
+SCM.US,D,20210609,000000,11.4038,11.473,11.3077,11.4198,49820.626551935,0
+SCM.US,D,20210610,000000,11.3955,11.4636,11.2668,11.2744,75156.092711441,0
+SCM.US,D,20210611,000000,11.334,11.3779,11.248,11.2574,55812.440708839,0
+SCM.US,D,20210614,000000,11.248,11.4038,11.248,11.4038,94324.965596725,0
+SCM.US,D,20210615,000000,11.4448,11.4636,11.3265,11.4198,75496.000565368,0
+SCM.US,D,20210616,000000,11.4123,11.4448,11.3394,11.4198,57276.081783316,0
+SCM.US,D,20210617,000000,11.4636,11.4636,11.18,11.2063,69979.199592341,0
+SCM.US,D,20210618,000000,11.2145,11.2744,10.8452,10.8452,134613.1605354,0
+SCM.US,D,20210621,000000,10.8723,11.4198,10.8723,11.2145,71903.914411891,0
+SCM.US,D,20210622,000000,11.2574,11.291,11.154,11.2228,56519.063029776,0
+SCM.US,D,20210623,000000,11.2063,11.36,11.1969,11.1969,33765.609842679,0
+SCM.US,D,20210624,000000,11.3077,11.3685,11.2228,11.3077,42606.430838326,0
+SCM.US,D,20210625,000000,11.3256,11.348,11.1446,11.154,59193.290751199,0
+SCM.US,D,20210628,000000,11.1707,11.291,11.1214,11.1707,77233.069093317,0
+SCM.US,D,20210629,000000,11.0878,11.1829,10.9321,10.9403,85150.670334294,0
+SCM.US,D,20210630,000000,10.9403,10.9852,10.8462,10.8816,82365.999366957,0
+SCM.US,D,20210701,000000,10.904,11.0961,10.904,11.0252,53370.894388998,0
+SCM.US,D,20210702,000000,11.0524,11.1558,10.9946,11.1558,42282.60695225,0
+SCM.US,D,20210706,000000,11.2257,11.2257,11.0067,11.097,66617.650311401,0
+SCM.US,D,20210707,000000,11.1232,11.1652,10.9496,11.0169,39374.62556472,0
+SCM.US,D,20210708,000000,10.9496,10.9496,10.6812,10.9228,59651.147702703,0
+SCM.US,D,20210709,000000,10.959,11.0618,10.8014,10.959,73486.576848466,0
+SCM.US,D,20210712,000000,10.9759,11.2427,10.9759,11.2427,53619.659758433,0
+SCM.US,D,20210713,000000,11.2257,11.3032,11.1307,11.2612,77132.276228114,0
+SCM.US,D,20210714,000000,11.2696,11.2995,11.0438,11.0878,55579.759307256,0
+SCM.US,D,20210715,000000,11.0029,11.0438,10.8545,10.9228,87047.506276234,0
+SCM.US,D,20210716,000000,11.0029,11.0784,10.9403,11.0252,44173.009307051,0
+SCM.US,D,20210719,000000,10.9759,10.9759,10.6513,10.7594,125727.30442977,0
+SCM.US,D,20210720,000000,11.3116,11.3116,10.9898,11.2257,94283.147280312,0
+SCM.US,D,20210721,000000,11.2948,11.4944,11.2257,11.4169,123881.93718496,0
+SCM.US,D,20210722,000000,11.4852,11.5297,11.3824,11.5037,51267.111394036,0
+SCM.US,D,20210723,000000,11.5037,11.625,11.4944,11.5708,62757.498027069,0
+SCM.US,D,20210726,000000,11.6567,11.6567,11.5037,11.6155,58420.18802981,0
+SCM.US,D,20210727,000000,11.5708,11.6427,11.5363,11.6427,59383.081571847,0
+SCM.US,D,20210728,000000,11.6492,11.666,11.5802,11.6492,69039.89586982,0
+SCM.US,D,20210729,000000,11.7378,11.7544,11.4842,11.5205,61082.620841477,0
+SCM.US,D,20210730,000000,11.5698,11.6335,11.2315,11.2583,88573.338693068,0
+SCM.US,D,20210802,000000,11.2583,11.5439,11.2583,11.292,64517.084110009,0
+SCM.US,D,20210803,000000,11.2836,11.5289,11.1885,11.4749,57593.47208225,0
+SCM.US,D,20210804,000000,11.3712,11.5363,11.3536,11.5363,50554.055485958,0
+SCM.US,D,20210805,000000,11.5363,11.6501,11.362,11.415,60876.746052979,0
+SCM.US,D,20210806,000000,11.4842,11.5793,11.2315,11.3712,40720.31754162,0
+SCM.US,D,20210809,000000,11.3013,11.5129,11.3013,11.3172,57635.290398663,0
+SCM.US,D,20210810,000000,11.3172,11.5111,11.2753,11.4226,29009.044416763,0
+SCM.US,D,20210811,000000,11.4477,11.6155,11.4477,11.5027,41632.814651055,0
+SCM.US,D,20210812,000000,11.4749,11.6427,11.4403,11.5698,45037.254512932,0
+SCM.US,D,20210813,000000,11.6492,11.8151,11.5886,11.7544,112614.5815728,0
+SCM.US,D,20210816,000000,11.7544,11.8841,11.6828,11.8505,82090.427384436,0
+SCM.US,D,20210817,000000,11.7882,11.8002,11.6081,11.6492,64777.644389203,0
+SCM.US,D,20210818,000000,11.6427,11.6743,11.5606,11.5606,44105.456642074,0
+SCM.US,D,20210819,000000,11.4301,11.5698,11.1437,11.1792,130324.10244169,0
+SCM.US,D,20210820,000000,11.1364,11.415,11.1102,11.3712,60050.030105417,0
+SCM.US,D,20210823,000000,11.4569,11.5905,11.2753,11.3807,51248.882897137,0
+SCM.US,D,20210824,000000,11.4057,11.4338,11.2436,11.3974,84036.587494455,0
+SCM.US,D,20210825,000000,11.3536,11.5698,11.2676,11.4477,64730.464750172,0
+SCM.US,D,20210826,000000,11.4663,11.5439,11.3349,11.5027,55378.173576852,0
+SCM.US,D,20210827,000000,11.5698,11.6335,11.5027,11.5969,78237.780951767,0
+SCM.US,D,20210830,000000,11.625,11.6286,11.4048,11.4048,61588.729696535,0
+SCM.US,D,20210831,000000,11.4208,11.4749,11.36,11.36,49619.04082153,0
+SCM.US,D,20210901,000000,11.4291,11.4739,11.3247,11.3787,77205.190215708,0
+SCM.US,D,20210902,000000,11.3881,11.4832,11.2985,11.3331,50068.319656847,0
+SCM.US,D,20210903,000000,11.3787,11.4291,11.2808,11.3068,37216.157079064,0
+SCM.US,D,20210907,000000,11.2808,11.4646,11.2808,11.3162,84148.10300489,0
+SCM.US,D,20210908,000000,11.3787,11.5353,11.3162,11.4832,38248.747815123,0
+SCM.US,D,20210909,000000,11.4832,11.569,11.4467,11.5101,59487.09123062,0
+SCM.US,D,20210910,000000,11.5512,11.5512,11.3516,11.3955,61610.174987004,0
+SCM.US,D,20210913,000000,11.4467,11.4924,11.3843,11.4131,78940.114214611,0
+SCM.US,D,20210914,000000,11.4384,11.6155,11.4355,11.4749,42458.458334093,0
+SCM.US,D,20210915,000000,11.5606,11.834,11.4832,11.8078,86934.918501275,0
+SCM.US,D,20210916,000000,11.8078,11.8433,11.4208,11.4208,59286.577764738,0
+SCM.US,D,20210917,000000,11.4832,11.7107,11.4291,11.7107,73671.006346498,0
+SCM.US,D,20210920,000000,11.5101,11.5195,11.3162,11.4131,84260.69077985,0
+SCM.US,D,20210921,000000,11.5793,11.8244,11.5793,11.7471,102436.64671644,0
+SCM.US,D,20210922,000000,11.7994,11.8433,11.5195,11.7388,67766.04561599,0
+SCM.US,D,20210923,000000,11.7471,11.8861,11.7107,11.7388,58419.115765287,0
+SCM.US,D,20210924,000000,11.7554,11.8433,11.72,11.7639,47959.175339268,0
+SCM.US,D,20210927,000000,11.8692,11.8692,11.693,11.7899,82017.513396843,0
+SCM.US,D,20210928,000000,11.7554,11.8244,11.625,11.6492,61057.958757439,0
+SCM.US,D,20210929,000000,11.6492,11.7806,11.6193,11.7564,50548.69416334,0
+SCM.US,D,20210930,000000,11.7023,11.7908,11.5429,11.5429,54578.264242375,0
+SCM.US,D,20211001,000000,11.6335,11.7023,11.569,11.6061,51252.099690709,0
+SCM.US,D,20211004,000000,11.6061,11.7398,11.6017,11.7117,46614.555626891,0
+SCM.US,D,20211005,000000,11.7564,11.7816,11.625,11.6575,35354.705866397,0
+SCM.US,D,20211006,000000,11.625,11.6492,11.5101,11.5784,59170.773196208,0
+SCM.US,D,20211007,000000,11.6155,11.7481,11.4915,11.5187,51098.765863858,0
+SCM.US,D,20211008,000000,11.5344,11.693,11.5344,11.6492,26135.375493981,0
+SCM.US,D,20211011,000000,11.6427,11.7388,11.5344,11.5876,46598.47165904,0
+SCM.US,D,20211012,000000,11.569,11.6575,11.5271,11.6575,70552.861112374,0
+SCM.US,D,20211013,000000,11.6837,11.8002,11.5932,11.7209,70854.167443456,0
+SCM.US,D,20211014,000000,11.8452,11.8617,11.693,11.7304,68593.833828075,0
+SCM.US,D,20211015,000000,11.8452,12.0025,11.6847,11.8972,87269.465032583,0
+SCM.US,D,20211018,000000,11.9151,12.0121,11.817,11.9849,94446.131487872,0
+SCM.US,D,20211019,000000,12.0214,12.2058,11.8002,12.1174,68600.267415215,0
+SCM.US,D,20211020,000000,12.0661,12.3261,12.0661,12.2413,86692.586718979,0
+SCM.US,D,20211021,000000,12.2413,12.3383,12.2301,12.2601,66957.558165326,0
+SCM.US,D,20211022,000000,12.287,12.3217,12.1538,12.1816,54788.428088967,0
+SCM.US,D,20211025,000000,12.1724,12.3047,12.1724,12.3047,57929.090878082,0
+SCM.US,D,20211026,000000,12.2955,12.3047,12.1267,12.1816,55826.380147644,0
+SCM.US,D,20211027,000000,12.2413,12.3122,12.1631,12.2778,61827.844685258,0
+SCM.US,D,20211028,000000,12.1984,12.439,12.1984,12.414,74623.177243298,0
+SCM.US,D,20211029,000000,12.2983,12.4037,12.1547,12.3786,78579.833334738,0
+SCM.US,D,20211101,000000,12.4577,12.5547,12.3803,12.5547,122981.23498529,0
+SCM.US,D,20211102,000000,12.5547,12.6359,12.315,12.3244,71960.744431633,0
+SCM.US,D,20211103,000000,12.2983,12.3645,12.148,12.1556,86947.785675556,0
+SCM.US,D,20211104,000000,12.2255,12.4046,12.2255,12.4046,156607.45043992,0
+SCM.US,D,20211105,000000,12.4577,12.6798,12.4577,12.662,98030.711789686,0
+SCM.US,D,20211108,000000,12.6798,12.8671,12.6359,12.8235,96603.527709004,0
+SCM.US,D,20211109,000000,12.7701,13.0995,12.6984,13.036,180385.9885114,0
+SCM.US,D,20211110,000000,13.036,13.036,12.7607,12.7701,82612.620207344,0
+SCM.US,D,20211111,000000,12.7701,13.117,12.7701,12.8327,91833.022844283,0
+SCM.US,D,20211112,000000,12.8047,12.8933,12.5464,12.8141,229065.72561042,0
+SCM.US,D,20211115,000000,12.7339,12.8235,12.564,12.6545,119958.52129374,0
+SCM.US,D,20211116,000000,12.7339,12.8047,12.6181,12.6545,101394.40559967,0
+SCM.US,D,20211117,000000,12.6984,12.7087,12.5212,12.5464,82941.805416036,0
+SCM.US,D,20211118,000000,12.5285,12.5379,12.2349,12.315,120193.34722438,0
+SCM.US,D,20211119,000000,12.3076,12.5119,12.3076,12.4046,74481.638326206,0
+SCM.US,D,20211122,000000,12.3692,12.5212,12.3692,12.414,109575.78391341,0
+SCM.US,D,20211123,000000,12.4306,12.5922,12.414,12.564,53966.0011995,0
+SCM.US,D,20211124,000000,12.5733,12.6005,12.4755,12.4755,41117.055415289,0
+SCM.US,D,20211126,000000,12.315,12.3692,12.0128,12.2628,114728.01494846,0
+SCM.US,D,20211129,000000,12.3822,12.4707,12.3011,12.3179,47777.962634809,0
+SCM.US,D,20211130,000000,12.2282,12.3095,11.4767,11.8709,193745.33220877,0
+SCM.US,D,20211201,000000,12.094,12.1846,11.8535,11.8787,58644.291315207,0
+SCM.US,D,20211202,000000,11.9151,12.1305,11.8925,11.9859,40459.757262428,0
+SCM.US,D,20211203,000000,12.0409,12.0409,11.6295,11.6295,50794.242739205,0
+SCM.US,D,20211206,000000,11.8452,11.8452,11.4226,11.7098,136166.87182984,0
+SCM.US,D,20211207,000000,11.8617,11.8617,11.6388,11.7891,90516.282009517,0
+SCM.US,D,20211208,000000,11.6027,11.9783,11.6027,11.9336,120860.29575795,0
+SCM.US,D,20211209,000000,11.8263,12.094,11.6911,11.9336,104958.61287553,0
+SCM.US,D,20211210,000000,11.9952,12.0307,11.8228,11.9244,30274.316554405,0
+SCM.US,D,20211213,000000,12.0315,12.0315,11.4394,11.4861,168099.981602,0
+SCM.US,D,20211214,000000,11.5475,11.7295,11.4394,11.7098,97217.935280928,0
+SCM.US,D,20211215,000000,11.6482,11.9057,11.5624,11.7398,86076.03461801,0
+SCM.US,D,20211216,000000,11.8115,11.8374,11.5765,11.5765,71529.694093216,0
+SCM.US,D,20211217,000000,11.5765,11.6091,11.3321,11.3787,83190.57078547,0
+SCM.US,D,20211220,000000,11.3414,11.3414,10.918,11.1707,110367.11513171,0
+SCM.US,D,20211221,000000,11.0169,11.3506,10.9907,11.18,117837.58206641,0
+SCM.US,D,20211222,000000,11.0897,11.4457,11.0897,11.3695,51412.939369223,0
+SCM.US,D,20211223,000000,11.3965,11.7359,11.3965,11.7032,87655.480261016,0
+SCM.US,D,20211227,000000,11.7573,11.8301,11.6753,11.8115,52913.037437496,0
+SCM.US,D,20211228,000000,11.8208,11.8917,11.7788,11.8657,28802.097363741,0
+SCM.US,D,20211229,000000,11.8917,11.9011,11.6847,11.7398,60664.437677341,0
+SCM.US,D,20211230,000000,11.7741,11.8078,11.6669,11.7573,51578.068105831,0
+SCM.US,D,20211231,000000,11.7835,11.9103,11.749,11.749,69413.04392397,0
+SCM.US,D,20220103,000000,11.802,12.0903,11.802,12.037,69627.496828657,0
+SCM.US,D,20220104,000000,12.0092,12.0903,11.9384,11.9737,50727.762338753,0
+SCM.US,D,20220105,000000,12.037,12.0466,11.8301,11.8573,48678.664834487,0
+SCM.US,D,20220106,000000,11.8485,12.0092,11.8301,11.9999,51372.193317332,0
+SCM.US,D,20220107,000000,11.9999,12.1826,11.8729,12.0559,94492.238862379,0
+SCM.US,D,20220110,000000,12.0652,12.1267,11.9569,12.0092,121126.21735975,0
+SCM.US,D,20220111,000000,12.0744,12.164,11.9822,12.1267,56997.293007225,0
+SCM.US,D,20220112,000000,12.0903,12.2908,12.0596,12.2161,71689.461507205,0
+SCM.US,D,20220113,000000,12.1911,12.3159,12.0652,12.0828,64282.25817938,0
+SCM.US,D,20220114,000000,12.0828,12.136,11.8657,11.8657,110117.27749775,0
+SCM.US,D,20220118,000000,11.9103,12.2628,11.8917,12.2349,73495.154964654,0
+SCM.US,D,20220119,000000,12.3253,12.3626,12.1453,12.1984,64616.804710689,0
+SCM.US,D,20220120,000000,12.2442,12.3616,12.1734,12.1826,45830.730260268,0
+SCM.US,D,20220121,000000,12.2535,12.2535,11.9905,12.0903,74982.385858647,0
+SCM.US,D,20220124,000000,12.0466,12.1734,11.6482,11.9905,195242.21348347,0
+SCM.US,D,20220125,000000,11.9822,12.4073,11.8962,12.3337,143411.0909501,0
+SCM.US,D,20220126,000000,12.3337,12.5688,12.1911,12.2535,117581.31084531,0
+SCM.US,D,20220127,000000,12.2843,12.4931,12.1005,12.1928,68812.575790854,0
+SCM.US,D,20220128,000000,12.3561,12.4437,12.0045,12.219,77526.869572735,0
+SCM.US,D,20220131,000000,12.0194,12.4466,11.9196,12.3561,90079.870348483,0
+SCM.US,D,20220201,000000,12.3561,12.5203,12.2927,12.4931,90006.956360889,0
+SCM.US,D,20220202,000000,12.6117,12.6742,12.4559,12.6117,60311.662649135,0
+SCM.US,D,20220203,000000,12.6024,12.6656,12.4204,12.4839,38532.897913832,0
+SCM.US,D,20220204,000000,12.4204,12.6024,12.3934,12.5473,39752.062676966,0
+SCM.US,D,20220207,000000,12.511,12.7208,12.511,12.5387,78672.048083753,0
+SCM.US,D,20220208,000000,12.5742,12.6481,12.5119,12.5387,49341.324309964,0
+SCM.US,D,20220209,000000,12.6293,12.6293,12.4839,12.5557,57051.978497919,0
+SCM.US,D,20220210,000000,12.5557,12.5557,12.3879,12.4018,51556.622815361,0
+SCM.US,D,20220211,000000,12.4652,12.5836,12.3281,12.4382,64712.236253274,0
+SCM.US,D,20220214,000000,12.384,12.5836,12.3748,12.5203,58899.490271782,0
+SCM.US,D,20220215,000000,12.5295,12.6788,12.5295,12.5836,83476.865413226,0
+SCM.US,D,20220216,000000,12.6024,12.6293,12.5473,12.5742,75447.748661813,0
+SCM.US,D,20220217,000000,12.511,12.5903,12.3654,12.4745,57056.267556013,0
+SCM.US,D,20220218,000000,12.5203,12.5557,12.4605,12.5387,49164.4006636,0
+SCM.US,D,20220222,000000,12.5742,12.5836,12.2471,12.302,104045.04350158,0
+SCM.US,D,20220223,000000,12.3934,12.4502,12.1928,12.2376,78676.337141848,0
+SCM.US,D,20220224,000000,11.9384,12.1397,11.7723,12.0671,169868.14580112,0
+SCM.US,D,20220225,000000,12.0204,12.1863,12.0204,12.0671,38987.538071764,0
+SCM.US,D,20220228,000000,11.9924,12.1771,11.9924,12.149,72838.929076318,0
+SCM.US,D,20220301,000000,12.2218,12.2218,11.8692,12.0017,63381.555979702,0
+SCM.US,D,20220302,000000,12.1211,12.3971,12.0764,12.2964,80489.536450961,0
+SCM.US,D,20220303,000000,12.3692,12.6499,12.3692,12.6267,85046.66067552,0
+SCM.US,D,20220304,000000,12.6359,12.7273,12.6078,12.6452,66785.995841579,0
+SCM.US,D,20220307,000000,12.6452,12.718,12.4158,12.5985,80170.001622981,0
+SCM.US,D,20220308,000000,12.5259,12.6807,12.427,12.5259,57446.571842539,0
+SCM.US,D,20220309,000000,12.6629,12.718,12.5351,12.6267,63051.298506487,0
+SCM.US,D,20220310,000000,12.5893,12.7273,12.5893,12.7087,79859.044911187,0
+SCM.US,D,20220311,000000,12.7554,12.7814,12.6629,12.6992,61377.493585419,0
+SCM.US,D,20220314,000000,12.7087,12.8279,12.5985,12.6629,59200.796602864,0
+SCM.US,D,20220315,000000,12.8093,12.9194,12.6807,12.7087,170878.2189822,0
+SCM.US,D,20220316,000000,12.7908,12.8467,12.7589,12.8093,90849.756276303,0
+SCM.US,D,20220317,000000,12.8467,12.9846,12.8093,12.9846,101960.56126805,0
+SCM.US,D,20220318,000000,12.9567,12.9567,12.8745,12.8745,54502.133461212,0
+SCM.US,D,20220321,000000,12.8745,12.9567,12.8279,12.9567,76642.251340909,0
+SCM.US,D,20220322,000000,12.9381,12.9381,12.9007,12.9288,68426.56056242,0
+SCM.US,D,20220323,000000,12.7554,12.8457,12.6452,12.6992,95567.720179376,0
+SCM.US,D,20220324,000000,12.7729,12.9381,12.7273,12.7729,38528.608855736,0
+SCM.US,D,20220325,000000,12.8001,12.8793,12.6359,12.6899,71993.984631858,0
+SCM.US,D,20220328,000000,12.7273,12.8467,12.7087,12.8467,91755.819798597,0
+SCM.US,D,20220329,000000,12.8652,12.8652,12.8047,12.8374,98594.722929007,0
+SCM.US,D,20220330,000000,12.8029,12.8803,12.7477,12.7477,63090.972293853,0
+SCM.US,D,20220331,000000,12.7665,12.8905,12.7571,12.8494,58646.435844253,0
+SCM.US,D,20220401,000000,12.8952,12.9045,12.8215,12.9045,52352.243091744,0
+SCM.US,D,20220404,000000,12.8681,12.8952,12.7665,12.7841,52691.078681145,0
+SCM.US,D,20220405,000000,12.8952,12.9045,12.7991,12.8494,45693.480401269,0
+SCM.US,D,20220406,000000,12.8681,12.8997,12.7291,12.7665,45332.127256875,0
+SCM.US,D,20220407,000000,12.7198,12.8494,12.6276,12.8215,52401.567259821,0
+SCM.US,D,20220408,000000,12.7665,12.8522,12.7477,12.7934,44008.952834966,0
+SCM.US,D,20220411,000000,12.7198,12.8215,12.7198,12.7665,61035.441202446,0
+SCM.US,D,20220412,000000,12.8589,12.8589,12.7198,12.8215,56318.549563896,0
+SCM.US,D,20220413,000000,12.8029,12.9511,12.7991,12.8952,65013.542584355,0
+SCM.US,D,20220414,000000,12.8681,12.9045,12.8149,12.8307,40054.441272572,0
+SCM.US,D,20220418,000000,12.7841,13.02,12.7665,12.9138,82921.43239009,0
+SCM.US,D,20220419,000000,12.9884,13.0248,12.84,12.9231,52143.151509677,0
+SCM.US,D,20220420,000000,12.8494,12.9791,12.8494,12.9324,41555.611605368,0
+SCM.US,D,20220421,000000,12.9417,12.9772,12.8803,12.8857,77238.430415934,0
+SCM.US,D,20220422,000000,12.9324,12.9511,12.8857,12.9417,81458.863580137,0
+SCM.US,D,20220425,000000,12.9604,13.1359,12.84,13.1359,102907.37084222,0
+SCM.US,D,20220426,000000,13.1359,13.1359,12.7749,12.7934,97317.655881606,0
+SCM.US,D,20220427,000000,12.8123,13.0155,12.7889,12.9417,78871.489285112,0
+SCM.US,D,20220428,000000,12.9538,12.9772,12.7394,12.8979,67018.677243163,0
+SCM.US,D,20220429,000000,12.8419,12.9352,12.7394,12.7394,62302.857869136,0
+SCM.US,D,20220502,000000,12.7113,12.7674,12.1798,12.3383,142082.55520558,0
+SCM.US,D,20220503,000000,12.4037,12.6554,12.3199,12.6088,43415.990553513,0
+SCM.US,D,20220504,000000,12.5995,12.8235,12.5995,12.8141,30984.155668914,0
+SCM.US,D,20220505,000000,12.8141,12.8141,12.4223,12.525,22967.906091782,0
+SCM.US,D,20220506,000000,12.5437,12.5437,12.4037,12.5154,27398.503102577,0
+SCM.US,D,20220509,000000,12.3383,12.4205,12.0121,12.0214,111682.78370194,0
+SCM.US,D,20220510,000000,12.0958,12.3105,11.9933,12.1239,66975.786662225,0
+SCM.US,D,20220511,000000,12.1239,12.5715,11.984,12.2078,95889.399536403,0
+SCM.US,D,20220512,000000,12.1612,12.1612,11.4618,11.6295,200845.8678829,0
+SCM.US,D,20220513,000000,11.9281,12.1447,11.6203,11.8253,94410.7467586,0
+SCM.US,D,20220516,000000,12.1332,12.2544,11.8443,12.1426,72896.831360583,0
+SCM.US,D,20220517,000000,12.2265,12.4223,12.2078,12.2636,59300.517203542,0
+SCM.US,D,20220518,000000,12.2544,12.2827,11.751,11.8068,100867.92371867,0
+SCM.US,D,20220519,000000,11.6203,12.0958,11.611,11.7975,122759.27622892,0
+SCM.US,D,20220520,000000,11.7695,11.9652,11.5271,11.7228,78112.326002526,0
+SCM.US,D,20220523,000000,11.7415,11.984,11.7228,11.7975,39779.941554577,0
+SCM.US,D,20220524,000000,11.7975,11.9001,11.6575,11.8719,59252.265299989,0
+SCM.US,D,20220525,000000,11.9001,12.1984,11.9001,11.9467,41444.096094932,0
+SCM.US,D,20220526,000000,11.9496,12.2695,11.9496,12.1471,35686.894085257,0
+SCM.US,D,20220527,000000,12.0717,12.2224,12.0623,12.1377,70264.218886311,0
+SCM.US,D,20220531,000000,12.2318,12.2601,11.9402,11.9402,119473.19151844,0
+SCM.US,D,20220601,000000,12.006,12.1282,11.8835,12.1094,30320.787460787,0
+SCM.US,D,20220602,000000,11.9966,12.1,11.8556,11.9589,67147.009393426,0
+SCM.US,D,20220603,000000,11.9776,12.0613,11.8271,11.9306,40317.539076904,0
+SCM.US,D,20220606,000000,12.053,12.0717,11.8649,11.9589,46170.410770499,0
+SCM.US,D,20220607,000000,11.8649,11.9963,11.8271,11.9025,45145.865952516,0
+SCM.US,D,20220608,000000,11.9213,11.9682,11.7895,11.8835,64909.803125947,0
+SCM.US,D,20220609,000000,11.9119,11.9225,11.6108,11.6389,55877.016395628,0
+SCM.US,D,20220610,000000,11.5074,11.7991,11.5074,11.7991,91044.198431102,0
+SCM.US,D,20220613,000000,11.592,11.592,11.1592,11.2814,142497.8169715,0
+SCM.US,D,20220614,000000,11.4603,11.478,10.971,10.9991,159815.17512938,0
+SCM.US,D,20220615,000000,11.1026,11.4131,11.0564,11.2438,78696.520323933,0
+SCM.US,D,20220616,000000,11.0086,11.1968,10.5853,10.6229,178295.24286286,0
+SCM.US,D,20220617,000000,10.3969,10.8639,10.3688,10.6604,100403.26655055,0
+SCM.US,D,20220621,000000,10.7226,10.8394,10.5195,10.6416,68554.164309411,0
+SCM.US,D,20220622,000000,10.5664,10.7418,10.5664,10.6322,65445.457263149,0
+SCM.US,D,20220623,000000,10.6886,10.745,10.5758,10.6134,31353.834725391,0
+SCM.US,D,20220624,000000,10.7075,10.8957,10.67,10.745,42867.210257752,0
+SCM.US,D,20220627,000000,10.7356,11.113,10.67,11.0651,77633.714496152,0
+SCM.US,D,20220628,000000,11.2156,11.3333,10.8394,10.9334,77663.473059329,0
+SCM.US,D,20220629,000000,11.0027,11.0552,10.5465,10.6416,80256.134369944,0
+SCM.US,D,20220630,000000,10.499,10.6321,10.4706,10.5752,36351.276965491,0
+SCM.US,D,20220701,000000,10.5847,10.9458,10.5847,10.8696,29815.43545428,0
+SCM.US,D,20220705,000000,10.8887,11.1262,10.7747,11.1262,46674.959635935,0
+SCM.US,D,20220706,000000,11.0312,11.1833,10.9361,11.0977,52441.445246229,0
+SCM.US,D,20220707,000000,11.2403,11.6726,11.2116,11.6582,120368.94073335,0
+SCM.US,D,20220708,000000,11.7058,11.7343,11.4274,11.4587,26516.993055546,0
+SCM.US,D,20220711,000000,11.4493,11.7248,11.4113,11.4777,54790.559296635,0
+SCM.US,D,20220712,000000,11.4777,11.5727,11.3733,11.3922,38474.109868568,0
+SCM.US,D,20220713,000000,11.2687,11.5822,11.2687,11.4777,33759.042240513,0
+SCM.US,D,20220714,000000,11.3637,11.4358,11.2213,11.3162,46540.243417991,0
+SCM.US,D,20220715,000000,11.6013,11.6488,11.3353,11.5727,65258.430419099,0
+SCM.US,D,20220718,000000,11.5822,11.9624,11.5822,11.6678,75533.69944872,0
+SCM.US,D,20220719,000000,11.7818,11.9243,11.7343,11.8957,28822.955817392,0
+SCM.US,D,20220720,000000,11.9338,12.1143,11.8863,12.0479,60349.708227748,0
+SCM.US,D,20220721,000000,12.1048,12.1239,11.9053,12.1239,30056.451187948,0
+SCM.US,D,20220722,000000,12.1619,12.2189,11.9852,12.0858,48643.079382467,0
+SCM.US,D,20220725,000000,12.1524,12.2396,12.0817,12.1904,61994.719545305,0
+SCM.US,D,20220726,000000,12.2283,12.4279,12.1904,12.3613,83949.253188436,0
+SCM.US,D,20220727,000000,12.4184,12.7129,12.3044,12.5989,102073.84685423,0
+SCM.US,D,20220728,000000,12.5444,12.8607,12.5444,12.8128,87482.986385795,0
+SCM.US,D,20220729,000000,12.7169,12.9182,12.7169,12.8223,57852.763111489,0
+SCM.US,D,20220801,000000,12.7455,12.8413,12.6512,12.7933,52792.824648482,0
+SCM.US,D,20220802,000000,12.8031,12.8146,12.6593,12.7455,35757.663706307,0
+SCM.US,D,20220803,000000,12.8702,12.9756,12.7459,12.9085,37644.314302537,0
+SCM.US,D,20220804,000000,12.7455,12.9564,12.6018,12.7073,52103.070199307,0
+SCM.US,D,20220805,000000,12.6114,12.8892,12.6114,12.8031,28933.164315078,0
+SCM.US,D,20220808,000000,12.7743,12.9564,12.7743,12.8128,26573.807568355,0
+SCM.US,D,20220809,000000,12.9182,13.0041,12.6305,12.7552,85547.291222074,0
+SCM.US,D,20220810,000000,12.7552,12.9182,12.7264,12.8892,38160.847513341,0
+SCM.US,D,20220811,000000,12.8797,13.0139,12.8797,12.9851,36926.385314591,0
+SCM.US,D,20220812,000000,12.9851,13.2152,12.9851,13.1958,49101.960069463,0
+SCM.US,D,20220815,000000,13.2916,13.5792,13.1384,13.493,111196.55651817,0
+SCM.US,D,20220816,000000,13.541,13.541,13.3019,13.4355,59230.185006967,0
+SCM.US,D,20220817,000000,13.4355,13.4998,13.0618,13.1384,57589.800749626,0
+SCM.US,D,20220818,000000,13.2342,13.3396,13.0713,13.2535,48513.425259578,0
+SCM.US,D,20220819,000000,13.1384,13.2438,13.0331,13.0426,38085.715409952,0
+SCM.US,D,20220822,000000,13.0426,13.0617,12.9085,13.0426,38111.802945851,0
+SCM.US,D,20220823,000000,13.0905,13.1766,13.0139,13.0809,48718.995042464,0
+SCM.US,D,20220824,000000,13.1481,13.263,13.0523,13.1481,35739.924181896,0
+SCM.US,D,20220825,000000,13.2342,13.2726,13.1863,13.2535,21983.444751532,0
+SCM.US,D,20220826,000000,13.2535,13.2535,13.0523,13.1958,28301.845946318,0
+SCM.US,D,20220829,000000,13.0618,13.2821,13.0618,13.1577,40996.040914866,0
+SCM.US,D,20220830,000000,13.1122,13.2455,12.9479,12.9479,38471.865509095,0
+SCM.US,D,20220831,000000,13.0446,13.1798,13.0059,13.0832,48264.214770599,0
+SCM.US,D,20220901,000000,13.1219,13.1219,12.6484,12.7644,84807.001963964,0
+SCM.US,D,20220902,000000,12.774,12.8416,12.6484,12.6773,76493.543750305,0
+SCM.US,D,20220906,000000,12.6773,12.7547,12.5807,12.6194,15698.599233537,0
+SCM.US,D,20220907,000000,12.6098,12.7462,12.5711,12.687,14519.833030952,0
+SCM.US,D,20220908,000000,12.5614,12.822,12.5614,12.6968,28544.977523858,0
+SCM.US,D,20220909,000000,12.5421,13.0156,12.5421,12.7547,32356.563058641,0
+SCM.US,D,20220912,000000,12.8707,12.9479,12.7595,12.9287,48164.863097685,0
+SCM.US,D,20220913,000000,12.8513,13.1412,12.6291,12.6291,57221.389031674,0
+SCM.US,D,20220914,000000,12.7353,12.861,12.6589,12.7451,25858.342702165,0
+SCM.US,D,20220915,000000,12.832,13.1219,12.8129,13.064,58388.771188403,0
+SCM.US,D,20220916,000000,12.9479,13.0289,12.7257,12.7644,47973.404144676,0
+SCM.US,D,20220919,000000,12.687,12.9165,12.4842,12.6194,63796.192969352,0
+SCM.US,D,20220920,000000,12.6194,12.7886,12.5421,12.5421,32505.59056801,0
+SCM.US,D,20220921,000000,12.6773,12.7869,12.5229,12.5711,18858.189414826,0
+SCM.US,D,20220922,000000,12.5614,12.5807,12.2233,12.2813,83757.599918819,0
+SCM.US,D,20220923,000000,12.2233,12.2813,11.9333,12.03,118522.40613234,0
+SCM.US,D,20220926,000000,11.7498,12.0783,11.5951,11.8367,112754.83453709,0
+SCM.US,D,20220927,000000,11.8464,12.0591,11.7111,11.7595,59226.016015348,0
+SCM.US,D,20220928,000000,11.8078,12.0009,11.7595,11.9913,51546.959629771,0
+SCM.US,D,20220929,000000,12.043,12.043,11.4482,11.653,131079.13105427,0
+SCM.US,D,20220930,000000,11.5457,11.8188,11.5081,11.6335,63194.783111447,0
+SCM.US,D,20221003,000000,11.6627,11.8967,11.6048,11.7797,44787.241295751,0
+SCM.US,D,20221004,000000,11.8577,12.2624,11.8577,12.2282,65381.127353847,0
+SCM.US,D,20221005,000000,12.0333,12.3355,11.9455,12.2673,51581.111185946,0
+SCM.US,D,20221006,000000,12.2381,12.3843,11.965,12.0333,31767.622861652,0
+SCM.US,D,20221007,000000,12.0333,12.082,11.7212,11.7603,39402.394383538,0
+SCM.US,D,20221010,000000,11.7603,11.8399,11.6136,11.6822,24506.129625053,0
+SCM.US,D,20221011,000000,11.614,11.809,11.5749,11.809,25535.721378978,0
+SCM.US,D,20221012,000000,11.887,12.1113,11.8188,11.887,69764.070736593,0
+SCM.US,D,20221013,000000,11.7797,12.1406,11.6871,12.1406,41608.222932038,0
+SCM.US,D,20221014,000000,12.2479,12.3355,12.1503,12.2868,50481.786125977,0
+SCM.US,D,20221017,000000,12.4331,12.5794,12.2089,12.2576,33303.806574182,0
+SCM.US,D,20221018,000000,12.3551,12.6768,12.2868,12.3649,51727.756226595,0
+SCM.US,D,20221019,000000,12.3355,12.4818,12.2381,12.3064,21493.240608088,0
+SCM.US,D,20221020,000000,12.2479,12.4462,12.1905,12.4233,19077.186651666,0
+SCM.US,D,20221021,000000,12.5306,12.5306,12.2088,12.3355,26898.597316197,0
+SCM.US,D,20221024,000000,12.4721,12.6525,12.2965,12.5891,42609.10097171,0
+SCM.US,D,20221025,000000,12.6379,13.1547,12.6086,13.1547,59946.031441691,0
+SCM.US,D,20221026,000000,13.0669,13.2135,12.8817,12.9694,61298.652480961,0
+SCM.US,D,20221027,000000,13.0377,13.2035,13.0181,13.028,30580.105679335,0
+SCM.US,D,20221028,000000,12.9916,13.257,12.9719,13.257,62064.422091654,0
+SCM.US,D,20221031,000000,13.2078,13.2374,12.9817,13.0506,24255.131632333,0
+SCM.US,D,20221101,000000,13.0308,13.1095,12.7752,13.0014,66309.629376176,0
+SCM.US,D,20221102,000000,12.8735,13.1783,12.7752,13.0702,47584.960599057,0
+SCM.US,D,20221103,000000,13.0112,13.2472,12.8896,13.139,47830.013283026,0
+SCM.US,D,20221104,000000,13.5128,13.6308,13.1883,13.4538,62999.892918423,0
+SCM.US,D,20221107,000000,13.5226,13.7586,13.4734,13.7291,77312.596567988,0
+SCM.US,D,20221108,000000,13.7193,13.7586,13.5226,13.68,39758.526953796,0
+SCM.US,D,20221109,000000,13.5324,13.6996,13.4636,13.5324,37148.359983887,0
+SCM.US,D,20221110,000000,13.5914,13.7586,13.4734,13.621,66096.097991805,0
+SCM.US,D,20221111,000000,13.7291,13.7383,13.5964,13.7095,60792.385130473,0
+SCM.US,D,20221114,000000,13.7488,13.7635,13.6701,13.7291,69316.354631346,0
+SCM.US,D,20221115,000000,13.7488,13.7488,13.4734,13.5718,98833.509664254,0
+SCM.US,D,20221116,000000,13.5521,13.6308,13.4538,13.5226,60591.055539493,0
+SCM.US,D,20221117,000000,13.4144,13.5226,13.3849,13.4832,64502.747137951,0
+SCM.US,D,20221118,000000,13.4931,13.5226,13.2768,13.316,48340.454973285,0
+SCM.US,D,20221121,000000,13.3849,13.5149,13.2866,13.503,54192.231721171,0
+SCM.US,D,20221122,000000,13.562,13.562,13.4538,13.5226,28680.315369397,0
+SCM.US,D,20221123,000000,13.562,13.5718,13.4341,13.5128,32283.911684689,0
+SCM.US,D,20221125,000000,13.5128,13.6603,13.5128,13.5718,32029.707655676,0
+SCM.US,D,20221128,000000,13.562,13.5718,13.3948,13.5128,45117.147885396,0
+SCM.US,D,20221129,000000,13.5852,13.6347,13.3373,13.5951,42675.741751131,0
+SCM.US,D,20221130,000000,13.6744,13.6744,13.2678,13.4761,50217.966633137,0
+SCM.US,D,20221201,000000,13.3373,13.5157,13.3373,13.4463,35957.423504852,0
+SCM.US,D,20221202,000000,13.3075,13.5852,13.3075,13.5058,37109.077578291,0
+SCM.US,D,20221205,000000,13.3967,13.5455,13.0893,13.2678,59265.812821311,0
+SCM.US,D,20221206,000000,13.2579,13.3769,12.9903,13.0794,46629.888530426,0
+SCM.US,D,20221207,000000,13.0893,13.5257,12.9902,12.9902,107911.60020708,0
+SCM.US,D,20221208,000000,13.01,13.4662,13.01,13.2778,56199.105257976,0
+SCM.US,D,20221209,000000,13.2282,13.4067,13.0993,13.3472,47545.564448711,0
+SCM.US,D,20221212,000000,13.3967,13.5455,13.3486,13.4662,35996.753197378,0
+SCM.US,D,20221213,000000,13.5852,13.5852,13.0398,13.0596,132539.04690363,0
+SCM.US,D,20221214,000000,13.1984,13.4662,13.129,13.367,58508.464126781,0
+SCM.US,D,20221215,000000,13.38,13.4,13.15,13.28,66428,0
+SCM.US,D,20221216,000000,13.18,13.27,12.95,13.21,94074,0
+SCM.US,D,20221219,000000,13.09,13.15,12.84,12.96,54700,0
+SCM.US,D,20221220,000000,12.82,13.04,12.82,12.87,39413,0
+SCM.US,D,20221221,000000,12.87,13.04,12.81,12.87,45714,0
+SCM.US,D,20221222,000000,12.81,12.9299,12.7,12.84,22814,0
+SCM.US,D,20221223,000000,12.86,13.11,12.7901,13.03,35315,0
+SCM.US,D,20221227,000000,13.12,13.24,12.87,13.17,48763,0
+SCM.US,D,20221228,000000,13.25,13.27,12.95,13.07,44045,0
+SCM.US,D,20221229,000000,13.19,13.33,13.1,13.21,54896,0
+SCM.US,D,20221230,000000,13.13,13.37,13.11,13.26,49659,0
+SCM.US,D,20230103,000000,13.19,13.41,13.14,13.29,46375,0
+SCM.US,D,20230104,000000,13.36,13.374,13.25,13.29,49154,0
+SCM.US,D,20230105,000000,13.35,13.425,13.18,13.23,30511,0
+SCM.US,D,20230106,000000,13.25,13.25,13.18,13.25,56455,0
+SCM.US,D,20230109,000000,13.28,13.28,13.12,13.23,39676,0
+SCM.US,D,20230110,000000,13.23,13.25,13.135,13.14,30787,0
+SCM.US,D,20230111,000000,13.24,13.31,13.15,13.31,45452,0
+SCM.US,D,20230112,000000,13.47,14,13.44,14,225869,0
+SCM.US,D,20230113,000000,13.75,13.85,13.61,13.8,126448,0
+SCM.US,D,20230117,000000,13.8,13.88,13.65,13.75,206987,0
+SCM.US,D,20230118,000000,13.84,13.92,13.6784,13.75,104228,0
+SCM.US,D,20230119,000000,13.7,13.75,13.52,13.65,83303,0
+SCM.US,D,20230120,000000,13.63,13.7,13.57,13.69,79210,0
+SCM.US,D,20230123,000000,13.74,14,13.7,14,199674,0
+SCM.US,D,20230124,000000,14.08,14.11,13.93,14.05,88463,0
+SCM.US,D,20230125,000000,14.1,14.535,14.0967,14.51,122158,0
+SCM.US,D,20230126,000000,14.57,14.7385,14.4301,14.7,106545,0
+SCM.US,D,20230127,000000,14.72,14.83,14.46,14.57,156976,0
+SCM.US,D,20230130,000000,14.4,14.49,13.97,14,98475,0
+SCM.US,D,20230131,000000,14.11,14.29,14.0786,14.26,132975,0
+SCM.US,D,20230201,000000,14.3,14.41,14.11,14.32,142936,0
+SCM.US,D,20230202,000000,14.62,14.63,14.31,14.63,102233,0
+SCM.US,D,20230203,000000,14.63,14.7696,14.58,14.64,89180,0
+SCM.US,D,20230206,000000,14.68,14.94,14.64,14.8,106167,0
+SCM.US,D,20230207,000000,14.78,15.135,14.78,14.97,153304,0
+SCM.US,D,20230208,000000,14.98,15.01,14.9,14.91,71116,0
+SCM.US,D,20230209,000000,14.98,15.1399,14.78,14.78,92754,0
+SCM.US,D,20230210,000000,14.74,15.08,14.74,14.98,52256,0
+SCM.US,D,20230213,000000,15.02,15.35,14.95,15.14,98830,0
+SCM.US,D,20230214,000000,15.17,15.48,15.17,15.37,124823,0
+SCM.US,D,20230215,000000,15.5,15.69,15.34,15.53,128880,0
+SCM.US,D,20230216,000000,15.51,15.7299,15.45,15.49,122608,0
+SCM.US,D,20230217,000000,15.53,15.71,15.41,15.69,84539,0
+SCM.US,D,20230221,000000,15.57,15.65,15.2,15.35,124764,0
+SCM.US,D,20230222,000000,15.4,15.57,15.32,15.5,84501,0
+SCM.US,D,20230223,000000,15.58,15.955,15.5207,15.89,113467,0
+SCM.US,D,20230224,000000,15.89,16.08,15.8,15.97,92574,0
+SCM.US,D,20230227,000000,15.97,16.03,15.76,15.76,138589,0
+SCM.US,D,20230228,000000,15.77,15.95,15.62,15.68,129079,0
+SCM.US,D,20230301,000000,15.62,15.67,15.1,15.57,165549,0
+SCM.US,D,20230302,000000,14.75,15.25,14.59,14.92,280705,0
+SCM.US,D,20230303,000000,15.16,15.33,14.9501,15.18,146457,0
+SCM.US,D,20230306,000000,15.3,15.53,15.15,15.24,146106,0
+SCM.US,D,20230307,000000,15.26,15.3875,14.79,14.98,141552,0
+SCM.US,D,20230308,000000,15.03,15.1,14.9614,15.08,114254,0
+SCM.US,D,20230309,000000,15.05,15.13,14.49,14.54,190426,0
+SCM.US,D,20230310,000000,14.41,14.4992,13.85,13.92,216986,0
+SCM.US,D,20230313,000000,13.82,14.15,13.42,14.02,167178,0
+SCM.US,D,20230314,000000,14.3,14.6796,14.08,14.27,133805,0
+SCM.US,D,20230315,000000,14.05,14.1238,13.77,14,152746,0
+SCM.US,D,20230316,000000,13.94,14.23,13.7,14.01,214120,0
+SCM.US,D,20230317,000000,13.97,14.02,13.6,13.79,168776,0
+SCM.US,D,20230320,000000,13.87,14.0599,13.8451,13.96,79413,0
+SCM.US,D,20230321,000000,14.16,14.21,13.9807,14.05,86498,0
+SCM.US,D,20230322,000000,14.12,14.14,13.9,13.92,77480,0
+SCM.US,D,20230323,000000,13.97,14.195,13.86,13.97,100448,0
+SCM.US,D,20230324,000000,13.92,14.12,13.86,14.07,94174,0
+SCM.US,D,20230327,000000,14.21,14.3044,14.11,14.17,104909,0
+SCM.US,D,20230328,000000,14.22,14.252,14.11,14.14,80373,0
+SCM.US,D,20230329,000000,14.2,14.3299,14.0417,14.09,126798,0
+SCM.US,D,20230330,000000,14.04,14.1375,13.93,13.99,90024,0
+SCM.US,D,20230331,000000,13.99,14.14,13.99,14.09,142534,0
+SCM.US,D,20230403,000000,14.1,14.24,13.9,14.01,111259,0
+SCM.US,D,20230404,000000,14.11,14.11,13.81,13.94,71958,0
+SCM.US,D,20230405,000000,13.97,14.1299,13.93,13.93,127038,0
+SCM.US,D,20230406,000000,13.95,13.962,13.65,13.82,206390,0
+SCM.US,D,20230410,000000,13.74,14,13.54,13.64,137576,0
+SCM.US,D,20230411,000000,13.73,13.792,13.6,13.69,116543,0
+SCM.US,D,20230412,000000,13.77,13.83,13.62,13.75,111621,0
+SCM.US,D,20230413,000000,13.71,13.81,13.65,13.76,126662,0
+SCM.US,D,20230414,000000,13.84,13.88,13.54,13.77,158833,0
+SCM.US,D,20230417,000000,13.79,13.91,13.77,13.86,110834,0
+SCM.US,D,20230418,000000,13.89,13.8958,13.71,13.75,93372,0
+SCM.US,D,20230419,000000,13.76,13.85,13.72,13.78,154932,0
+SCM.US,D,20230420,000000,13.75,13.7999,13.73,13.73,93020,0
+SCM.US,D,20230421,000000,13.75,14.44,13.75,14.39,174669,0
+SCM.US,D,20230424,000000,14.39,14.675,14.3201,14.53,123874,0
+SCM.US,D,20230425,000000,14.52,14.66,14.4201,14.53,69792,0
+SCM.US,D,20230426,000000,14.47,14.77,14.47,14.6,106364,0
+SCM.US,D,20230427,000000,14.6,14.93,14.6,14.74,120364,0
+SCM.US,D,20230428,000000,14.54,14.79,14.54,14.54,67146,0
+SCM.US,D,20230501,000000,14.54,14.69,14.4,14.45,105065,0
+SCM.US,D,20230502,000000,14.42,14.4423,14.05,14.32,125030,0
+SCM.US,D,20230503,000000,14.32,14.43,14.24,14.27,44659,0
+SCM.US,D,20230504,000000,14.21,14.21,13.96,14.03,73036,0
+SCM.US,D,20230505,000000,14.03,14.35,14.03,14.33,116626,0
+SCM.US,D,20230508,000000,14.37,14.86,14.37,14.84,153927,0
+SCM.US,D,20230509,000000,14.75,15.0758,14.6328,14.95,95556,0
+SCM.US,D,20230510,000000,14.95,15.02,14.52,14.72,91175,0
+SCM.US,D,20230511,000000,14.75,14.946,14.63,14.67,91194,0
+SCM.US,D,20230512,000000,14.74,14.79,14.6601,14.7,123659,0
+SCM.US,D,20230515,000000,14.79,15.1,14.74,14.9,161429,0
+SCM.US,D,20230516,000000,14.86,15,14.714,14.73,69165,0
+SCM.US,D,20230517,000000,14.83,14.91,14.74,14.78,138395,0
+SCM.US,D,20230518,000000,14.78,14.885,14.74,14.85,142533,0
+SCM.US,D,20230519,000000,14.85,15.07,14.83,15,142413,0
+SCM.US,D,20230522,000000,15.03,15.0405,14.68,14.75,148220,0
+SCM.US,D,20230523,000000,14.77,14.816,14.51,14.53,173075,0
+SCM.US,D,20230524,000000,14.53,14.54,14.2,14.26,258271,0
+SCM.US,D,20230525,000000,14.13,14.23,14.03,14.1,189510,0
+SCM.US,D,20230526,000000,14.02,14.09,13.86,13.96,236590,0
+SCM.US,D,20230530,000000,13.83,14.02,13.71,13.86,136978,0
+SCM.US,D,20230531,000000,13.88,13.88,13.65,13.7,92819,0
+SCM.US,D,20230601,000000,13.63,13.9,13.57,13.87,107543,0
+SCM.US,D,20230602,000000,13.93,14.05,13.78,13.92,94354,0
+SCM.US,D,20230605,000000,13.96,14.04,13.73,13.85,134298,0
+SCM.US,D,20230606,000000,13.82,14.04,13.82,13.87,89505,0
+SCM.US,D,20230607,000000,13.92,13.99,13.7,13.86,940478,0
+SCM.US,D,20230608,000000,13.84,13.94,13.8,13.85,241197,0
+SCM.US,D,20230609,000000,13.89,13.96,13.8,13.94,138432,0
+SCM.US,D,20230612,000000,13.95,13.97,13.85,13.92,189735,0
+SCM.US,D,20230613,000000,13.91,14,13.87,13.9,124945,0
+SCM.US,D,20230614,000000,13.89,13.98,13.84,13.88,131512,0
+SCM.US,D,20230615,000000,13.89,14.02,13.8801,14.02,151174,0
+SCM.US,D,20230616,000000,13.98,14.06,13.935,14,177859,0
+SCM.US,D,20230620,000000,13.95,14.17,13.88,14.13,483778,0
+SCM.US,D,20230621,000000,14.17,14.37,14.0901,14.2,179586,0
+SCM.US,D,20230622,000000,14.24,14.2426,14.0841,14.15,121297,0
+SCM.US,D,20230623,000000,14.11,14.1198,13.96,13.97,123893,0
+SCM.US,D,20230626,000000,14,14.18,14,14.15,96453,0
+SCM.US,D,20230627,000000,14.17,14.29,14.11,14.12,120090,0
+SCM.US,D,20230628,000000,14.11,14.25,14.0803,14.2,119629,0
+SCM.US,D,20230629,000000,14.1,14.1985,14.03,14.14,57650,0
+SCM.US,D,20230630,000000,14.18,14.22,14.01,14.07,68411,0
+SCM.US,D,20230703,000000,14.12,14.25,14.0801,14.23,46613,0
+SCM.US,D,20230705,000000,14.17,14.3173,14.16,14.18,59818,0
+SCM.US,D,20230706,000000,14.2,14.3,14.05,14.28,55738,0
+SCM.US,D,20230707,000000,14.3,14.41,14.25,14.34,90510,0
+SCM.US,D,20230710,000000,14.31,14.43,14.27,14.36,48881,0
+SCM.US,D,20230711,000000,14.41,14.4401,14.26,14.31,75543,0
+SCM.US,D,20230712,000000,14.36,14.4,14.25,14.27,81280,0
+SCM.US,D,20230713,000000,14.34,14.39,14.25,14.39,77646,0
+SCM.US,D,20230714,000000,14.34,14.63,14.26,14.47,147877,0
+SCM.US,D,20230717,000000,14.5,14.83,14.49,14.64,114919,0
+SCM.US,D,20230718,000000,14.71,14.875,14.69,14.76,79398,0
+SCM.US,D,20230719,000000,14.77,14.82,14.651,14.73,121637,0
+SCM.US,D,20230720,000000,14.76,14.81,14.53,14.64,103754,0
+SCM.US,D,20230721,000000,14.64,14.79,14.55,14.75,104393,0
+SCM.US,D,20230724,000000,14.83,15.12,14.75,15.04,120856,0
+SCM.US,D,20230725,000000,15.03,15.155,14.95,14.96,86443,0
+SCM.US,D,20230726,000000,14.95,15.27,14.8505,15.27,118702,0
+SCM.US,D,20230727,000000,15.3,15.35,15.13,15.13,132196,0
+SCM.US,D,20230728,000000,15.07,15.21,15,15.07,95754,0
+SCM.US,D,20230731,000000,15.18,15.3071,15.02,15.04,75629,0
+SCM.US,D,20230801,000000,15.05,15.21,14.95,15.04,94334,0
+SCM.US,D,20230802,000000,14.99,15.11,14.95,15.01,58321,0
+SCM.US,D,20230803,000000,14.98,15.02,14.9,14.92,64259,0
+SCM.US,D,20230804,000000,14.95,15.22,14.92,15.01,90106,0
+SCM.US,D,20230807,000000,15.29,15.4,15.07,15.1,117295,0
+SCM.US,D,20230808,000000,15.04,15.21,14.91,15.14,95373,0
+SCM.US,D,20230809,000000,15.16,15.25,15.01,15.12,66980,0
+SCM.US,D,20230810,000000,15.12,15.188,14.4609,14.49,192585,0
+SCM.US,D,20230811,000000,14.69,14.9,14.69,14.83,79480,0
+SCM.US,D,20230814,000000,14.5,14.6,13.86,14.3,323670,0
+SCM.US,D,20230815,000000,14.26,14.44,14.19,14.22,169854,0
+SCM.US,D,20230816,000000,14.2,14.33,14.01,14.02,144336,0
+SCM.US,D,20230817,000000,14.06,14.12,13.89,13.94,95755,0
+SCM.US,D,20230818,000000,13.91,14.06,13.9,14.02,81041,0
+SCM.US,D,20230821,000000,14.04,14.15,14.03,14.12,92515,0
+SCM.US,D,20230822,000000,14.14,14.245,14,14.01,121621,0
+SCM.US,D,20230823,000000,14.12,14.27,14.0492,14.19,148291,0
+SCM.US,D,20230824,000000,14.15,14.23,13.97,14.05,158565,0
+SCM.US,D,20230825,000000,14.09,14.09,13.982,14.02,179641,0
+SCM.US,D,20230828,000000,14.1,14.18,13.97,13.99,165417,0
+SCM.US,D,20230829,000000,14.02,14.02,13.86,14,168749,0
+SCM.US,D,20230830,000000,13.85,14.015,13.81,13.93,104481,0
+SCM.US,D,20230831,000000,13.98,13.98,13.825,13.91,100541,0
+SCM.US,D,20230901,000000,13.84,14,13.84,13.97,74565,0
+SCM.US,D,20230905,000000,13.95,14,13.81,13.82,69841,0
+SCM.US,D,20230906,000000,13.81,13.84,13.65,13.75,72147,0
+SCM.US,D,20230907,000000,13.8,13.99,13.761,13.95,57906,0
+SCM.US,D,20230908,000000,13.95,14,13.8542,13.94,106929,0
+SCM.US,D,20230911,000000,13.9,14.02,13.9,13.98,89207,0
+SCM.US,D,20230912,000000,13.96,14.01,13.9,13.97,56229,0
+SCM.US,D,20230913,000000,14.02,14.05,13.92,13.94,106297,0
+SCM.US,D,20230914,000000,14.05,14.05,13.91,13.94,172867,0
+SCM.US,D,20230915,000000,14.02,14.02,13.87,13.9,325780,0
+SCM.US,D,20230918,000000,13.89,14.25,13.84,14.15,1684614,0
+SCM.US,D,20230919,000000,14.2,14.24,14.09,14.23,490047,0
+SCM.US,D,20230920,000000,14.25,14.26,14.02,14.11,184329,0
+SCM.US,D,20230921,000000,14.07,14.09,13.95,13.97,122240,0
+SCM.US,D,20230922,000000,14.03,14.19,14,14.05,119349,0
+SCM.US,D,20230925,000000,14.07,14.1399,13.99,14.05,243330,0
+SCM.US,D,20230926,000000,14.07,14.07,13.64,13.67,372677,0
+SCM.US,D,20230927,000000,13.79,13.876,13.69,13.75,247735,0
+SCM.US,D,20230928,000000,13.64,13.77,13.59,13.7,298421,0
+SCM.US,D,20230929,000000,13.81,13.8899,13.57,13.6,200841,0
+SCM.US,D,20231002,000000,13.6,13.69,13.445,13.53,414566,0
+SCM.US,D,20231003,000000,13.47,13.53,13.23,13.28,373729,0
+SCM.US,D,20231004,000000,13.27,13.37,12.87,12.99,373579,0
+SCM.US,D,20231005,000000,12.94,13.16,12.94,13.11,113012,0
+SCM.US,D,20231006,000000,12.96,13.2189,12.9416,13.15,93380,0
+SCM.US,D,20231009,000000,13.18,13.429,13.18,13.37,73149,0
+SCM.US,D,20231010,000000,13.44,13.62,13.44,13.52,94236,0
+SCM.US,D,20231011,000000,13.55,13.56,13.33,13.39,198555,0
+SCM.US,D,20231012,000000,13.42,13.47,13.27,13.29,106077,0
+SCM.US,D,20231013,000000,13.39,13.42,13.28,13.37,107838,0
+SCM.US,D,20231016,000000,13.49,13.635,13.425,13.63,107266,0
+SCM.US,D,20231017,000000,13.64,13.77,13.6,13.73,89408,0
+SCM.US,D,20231018,000000,13.7,13.7699,13.55,13.57,74863,0
+SCM.US,D,20231019,000000,13.57,13.6099,13.39,13.41,127515,0
+SCM.US,D,20231020,000000,13.35,13.48,13.16,13.16,89171,0
+SCM.US,D,20231023,000000,13.16,13.2,12.8,12.86,175878,0
+SCM.US,D,20231024,000000,12.89,13.06,12.89,12.93,63368,0
+SCM.US,D,20231025,000000,12.9,13,12.67,12.71,126953,0
+SCM.US,D,20231026,000000,12.72,12.86,12.53,12.59,111120,0
+SCM.US,D,20231027,000000,12.6,12.6897,12.28,12.34,144583,0
+SCM.US,D,20231030,000000,12.38,12.44,12.195,12.37,128355,0
+SCM.US,D,20231031,000000,12.42,12.535,12.38,12.5,85913,0
+SCM.US,D,20231101,000000,12.46,12.6664,12.43,12.59,106371,0
+SCM.US,D,20231102,000000,12.66,13.1,12.66,12.99,160794,0
+SCM.US,D,20231103,000000,13.08,13.36,13.0748,13.29,90699,0
+SCM.US,D,20231106,000000,13.37,13.37,13.1,13.13,105013,0
+SCM.US,D,20231107,000000,13.08,13.1399,12.98,13.05,63812,0
+SCM.US,D,20231108,000000,13,13,12.34,12.43,214364,0
+SCM.US,D,20231109,000000,12.49,12.8472,12.45,12.45,105401,0
+SCM.US,D,20231110,000000,12.46,12.57,12.43,12.52,81061,0
+SCM.US,D,20231113,000000,12.48,12.73,12.48,12.67,96144,0
+SCM.US,D,20231114,000000,12.87,12.935,12.71,12.77,121147,0
+SCM.US,D,20231115,000000,12.92,13.04,12.85,12.93,120338,0
+SCM.US,D,20231116,000000,12.93,13,12.67,12.69,93235,0
+SCM.US,D,20231117,000000,12.75,12.82,12.69,12.74,111328,0
+SCM.US,D,20231120,000000,12.78,12.88,12.75,12.81,95000,0
+SCM.US,D,20231121,000000,12.85,12.94,12.7811,12.8,71683,0
+SCM.US,D,20231122,000000,12.86,12.9375,12.8,12.87,87812,0
+SCM.US,D,20231124,000000,12.97,13.02,12.91,12.93,61918,0
+SCM.US,D,20231127,000000,12.95,13.04,12.86,12.92,99616,0
+SCM.US,D,20231128,000000,12.95,13,12.89,12.97,128061,0
+SCM.US,D,20231129,000000,12.85,12.94,12.7,12.72,124983,0
+SCM.US,D,20231130,000000,12.75,12.89,12.7,12.78,115190,0
+SCM.US,D,20231201,000000,12.76,12.8782,12.72,12.83,78914,0
+SCM.US,D,20231204,000000,12.82,12.98,12.82,12.93,97305,0
+SCM.US,D,20231205,000000,12.86,13,12.852,12.89,80241,0
+SCM.US,D,20231206,000000,12.89,13.0465,12.71,12.73,124222,0
+SCM.US,D,20231207,000000,12.73,12.84,12.66,12.75,150964,0
+SCM.US,D,20231208,000000,12.8,12.91,12.72,12.89,79746,0
+SCM.US,D,20231211,000000,12.82,12.89,12.62,12.62,182469,0
+SCM.US,D,20231212,000000,12.68,12.76,12.63,12.66,62959,0
+SCM.US,D,20231213,000000,12.65,12.91,12.62,12.91,156344,0
+SCM.US,D,20231214,000000,12.93,13,12.86,12.92,183871,0
+SCM.US,D,20231215,000000,12.84,12.89,12.66,12.69,146798,0
+SCM.US,D,20231218,000000,12.73,12.84,12.64,12.79,164909,0
+SCM.US,D,20231219,000000,12.81,12.85,12.76,12.81,111822,0
+SCM.US,D,20231220,000000,12.79,12.9,12.7,12.7,91444,0
+SCM.US,D,20231221,000000,12.71,12.78,12.59,12.65,130249,0
+SCM.US,D,20231222,000000,12.7,12.85,12.68,12.72,102294,0
+SCM.US,D,20231226,000000,12.7,12.77,12.68,12.76,95064,0
+SCM.US,D,20231227,000000,12.76,12.9,12.7,12.81,94450,0
+SCM.US,D,20231228,000000,12.84,12.91,12.8,12.89,95052,0
+SCM.US,D,20231229,000000,12.93,13,12.8,12.85,145519,0
+SCM.US,D,20240102,000000,12.86,12.96,12.8,12.87,122395,0
+SCM.US,D,20240103,000000,12.85,13.0499,12.81,12.96,121190,0
+SCM.US,D,20240104,000000,12.94,13.35,12.94,13.35,99642,0
+SCM.US,D,20240105,000000,13.33,13.47,13.32,13.39,125530,0
+SCM.US,D,20240108,000000,13.1,13.37,13.1,13.2,189690,0
+SCM.US,D,20240109,000000,13.13,13.22,13.08,13.19,83395,0
+SCM.US,D,20240110,000000,13.12,13.3,13.12,13.15,87689,0
+SCM.US,D,20240111,000000,13.1,13.205,12.95,13.01,119798,0
+SCM.US,D,20240112,000000,13.05,13.1495,12.98,13.03,75157,0
+SCM.US,D,20240116,000000,13,13.09,12.88,12.93,184664,0
+SCM.US,D,20240117,000000,12.89,13.01,12.86,12.97,83019,0
+SCM.US,D,20240118,000000,12.99,13.04,12.91,13.03,84183,0
+SCM.US,D,20240119,000000,13.09,13.09,12.88,13.07,127182,0
+SCM.US,D,20240122,000000,13.13,13.26,13.1207,13.24,134999,0
+SCM.US,D,20240123,000000,13.27,13.41,13.25,13.37,74514,0
+SCM.US,D,20240124,000000,13.5,13.5,13.265,13.27,107173,0
+SCM.US,D,20240125,000000,13.36,13.37,13.16,13.31,107832,0
+SCM.US,D,20240126,000000,13.36,13.49,13.3513,13.48,65412,0
+SCM.US,D,20240129,000000,13.5,13.5499,13.366,13.44,152993,0
+SCM.US,D,20240130,000000,13.26,13.35,13.17,13.2,84493,0
+SCM.US,D,20240131,000000,13.15,13.2099,12.94,12.94,139795,0
+SCM.US,D,20240201,000000,13.04,13.055,12.712,12.98,152298,0
+SCM.US,D,20240202,000000,13,13.0275,12.8,12.84,114013,0
+SCM.US,D,20240205,000000,12.8,12.85,12.64,12.68,221443,0
+SCM.US,D,20240206,000000,12.65,12.74,12.51,12.62,103948,0
+SCM.US,D,20240207,000000,12.55,12.67,12.48,12.62,158016,0
+SCM.US,D,20240208,000000,12.57,12.82,12.57,12.74,98698,0
+SCM.US,D,20240209,000000,12.77,12.82,12.68,12.69,70578,0
+SCM.US,D,20240212,000000,12.75,12.9,12.7,12.83,85023,0
+SCM.US,D,20240213,000000,12.83,12.83,12.55,12.56,125970,0
+SCM.US,D,20240214,000000,12.66,12.77,12.6,12.73,73215,0
+SCM.US,D,20240215,000000,12.77,13.03,12.73,12.99,127685,0
+SCM.US,D,20240216,000000,12.99,13.12,12.9001,12.99,104426,0
+SCM.US,D,20240220,000000,12.92,13.09,12.92,13.01,81349,0
+SCM.US,D,20240221,000000,13,13.07,12.95,12.97,109553,0
+SCM.US,D,20240222,000000,12.98,12.98,12.87,12.9,85965,0
+SCM.US,D,20240223,000000,12.99,13.07,12.9247,13.02,58105,0
+SCM.US,D,20240226,000000,13.03,13.0682,12.9,12.96,89607,0
+SCM.US,D,20240227,000000,13,13.09,12.8701,13.07,135178,0
+SCM.US,D,20240228,000000,12.99,12.99,12.69,12.7,91726,0
+SCM.US,D,20240229,000000,12.7,12.79,12.63,12.77,89817,0
+SCM.US,D,20240301,000000,12.75,12.81,12.6499,12.74,123758,0
+SCM.US,D,20240304,000000,12.8,12.8686,12.72,12.75,107559,0
+SCM.US,D,20240305,000000,12.8,12.98,12.75,12.97,124787,0
+SCM.US,D,20240306,000000,12.86,13.0399,12.75,12.78,142550,0
+SCM.US,D,20240307,000000,12.75,12.9,12.75,12.88,121671,0
+SCM.US,D,20240308,000000,12.94,13.05,12.88,12.99,171066,0
+SCM.US,D,20240311,000000,13.01,13.05,12.97,13.05,75521,0
+SCM.US,D,20240312,000000,13.06,13.14,12.93,12.95,123789,0
+SCM.US,D,20240313,000000,13.02,13.09,13.01,13.07,78180,0
+SCM.US,D,20240314,000000,13.02,13.0799,12.85,12.93,108496,0
+SCM.US,D,20240315,000000,12.99,13.12,12.87,13.08,167287,0
+SCM.US,D,20240318,000000,13.05,13.12,13.0329,13.05,106161,0
+SCM.US,D,20240319,000000,13.09,13.1889,13.05,13.13,90440,0
+SCM.US,D,20240320,000000,13.16,13.35,13.06,13.34,148676,0
+SCM.US,D,20240321,000000,13.36,13.43,13.0602,13.22,173105,0
+SCM.US,D,20240322,000000,13.23,13.2699,13.09,13.17,82946,0
+SCM.US,D,20240325,000000,13.17,13.35,13.14,13.25,87274,0
+SCM.US,D,20240326,000000,13.31,13.3435,13.2401,13.31,83242,0
+SCM.US,D,20240327,000000,13.22,13.26,13.13,13.15,84533,0
+SCM.US,D,20240328,000000,13.16,13.3,13.07,13.08,147501,0
+SCM.US,D,20240401,000000,13.08,13.095,12.9482,12.97,129427,0
+SCM.US,D,20240402,000000,12.95,13.17,12.92,13.09,161694,0
+SCM.US,D,20240403,000000,13.05,13.138,13.03,13.08,59101,0
+SCM.US,D,20240404,000000,13.1,13.22,13,13.01,86545,0
+SCM.US,D,20240405,000000,13.05,13.17,13.0269,13.16,75758,0
+SCM.US,D,20240408,000000,13.18,13.3,13.12,13.29,73966,0
+SCM.US,D,20240409,000000,13.27,13.36,13.13,13.23,108978,0
+SCM.US,D,20240410,000000,13.2,13.38,13.1716,13.29,109524,0
+SCM.US,D,20240411,000000,13.3,13.47,13.17,13.38,152123,0
+SCM.US,D,20240412,000000,13.36,13.48,13.3301,13.4,175331,0
+SCM.US,D,20240415,000000,13.47,13.54,13.3,13.34,163787,0
+SCM.US,D,20240416,000000,13.31,13.54,13.201,13.49,205493,0
+SCM.US,D,20240417,000000,13.49,13.63,13.45,13.49,78539,0
+SCM.US,D,20240418,000000,13.56,13.73,13.56,13.73,106342,0
+SCM.US,D,20240419,000000,13.7,14,13.7,13.96,156463,0
+SCM.US,D,20240422,000000,14,14.02,13.9,13.98,97943,0
+SCM.US,D,20240423,000000,13.97,14.39,13.935,14.35,237473,0
+SCM.US,D,20240424,000000,14.36,14.375,14.17,14.17,109316,0
+SCM.US,D,20240425,000000,14.06,14.125,13.94,13.99,94136,0
+SCM.US,D,20240426,000000,13.98,14.2,13.98,14.14,97936,0
+SCM.US,D,20240429,000000,14.09,14.1599,13.9601,14,146153,0
+SCM.US,D,20240430,000000,14,14.15,14,14.06,74963,0
+SCM.US,D,20240501,000000,14.05,14.3,14.0301,14.2,88478,0
+SCM.US,D,20240502,000000,14.27,14.27,14.14,14.14,68967,0
+SCM.US,D,20240503,000000,14.15,14.2272,14,14,142882,0
+SCM.US,D,20240506,000000,14.01,14.16,14.01,14.09,102515,0
+SCM.US,D,20240507,000000,14.12,14.1326,14.04,14.06,95805,0
+SCM.US,D,20240508,000000,14.06,14.19,14.06,14.13,114976,0
+SCM.US,D,20240509,000000,14.15,14.29,14.15,14.17,85992,0
+SCM.US,D,20240510,000000,14.14,14.3,14.06,14.3,114448,0
+SCM.US,D,20240513,000000,14.5,14.68,14.23,14.25,276422,0
+SCM.US,D,20240514,000000,14.3,14.36,14.17,14.19,101279,0
+SCM.US,D,20240515,000000,14.27,14.3,14.1,14.19,123731,0
+SCM.US,D,20240516,000000,14.24,14.26,14.182,14.22,133042,0
+SCM.US,D,20240517,000000,14.26,14.275,14.11,14.15,158451,0
+SCM.US,D,20240520,000000,14.15,14.1981,13.99,14,298990,0
+SCM.US,D,20240521,000000,14,14.05,13.96,14,144857,0
+SCM.US,D,20240522,000000,13.98,14.11,13.93,14,234606,0
+SCM.US,D,20240523,000000,13.99,14,13.82,13.9,320881,0
+SCM.US,D,20240524,000000,13.9,14.01,13.87,13.88,456610,0
+SCM.US,D,20240528,000000,13.88,13.93,13.82,13.89,201558,0
+SCM.US,D,20240529,000000,13.89,14.06,13.84,13.94,841525,0
+SCM.US,D,20240530,000000,13.98,13.98,13.8501,13.92,390416,0
+SCM.US,D,20240531,000000,13.87,13.9,13.7309,13.88,179921,0
+SCM.US,D,20240603,000000,13.9,13.9,13.78,13.81,268582,0
+SCM.US,D,20240604,000000,13.84,13.8999,13.7606,13.8,222135,0
+SCM.US,D,20240605,000000,13.83,13.87,13.78,13.87,286788,0
+SCM.US,D,20240606,000000,13.82,13.87,13.78,13.8,139169,0
+SCM.US,D,20240607,000000,13.8,13.85,13.76,13.83,117075,0
+SCM.US,D,20240610,000000,13.79,13.87,13.77,13.81,149610,0
+SCM.US,D,20240611,000000,13.79,13.85,13.74,13.8,100681,0
+SCM.US,D,20240612,000000,13.82,13.85,13.74,13.74,115937,0
+SCM.US,D,20240613,000000,13.75,13.8399,13.72,13.79,151231,0
+SCM.US,D,20240614,000000,13.75,13.82,13.73,13.79,149734,0
+SCM.US,D,20240617,000000,13.79,13.81,13.72,13.77,104643,0
+SCM.US,D,20240618,000000,13.77,13.83,13.76,13.78,85875,0
+SCM.US,D,20240620,000000,13.81,13.83,13.78,13.8,56503,0
+SCM.US,D,20240621,000000,13.8,13.82,13.75,13.75,62927,0
+SCM.US,D,20240624,000000,13.8,13.83,13.76,13.79,102527,0
+SCM.US,D,20240625,000000,13.83,13.83,13.67,13.68,113616,0
+SCM.US,D,20240626,000000,13.75,13.79,13.7,13.78,91619,0
+SCM.US,D,20240627,000000,13.8,13.81,13.7,13.71,105458,0
+SCM.US,D,20240628,000000,13.66,13.75,13.66,13.73,93170,0
+SCM.US,D,20240701,000000,13.79,13.81,13.71,13.8,100901,0
+SCM.US,D,20240702,000000,13.78,13.9,13.77,13.9,96207,0
+SCM.US,D,20240703,000000,13.85,13.94,13.85,13.87,53801,0
+SCM.US,D,20240705,000000,13.9,14.09,13.88,14.01,156157,0
+SCM.US,D,20240708,000000,14.02,14.03,13.86,13.87,257989,0
+SCM.US,D,20240709,000000,13.85,13.99,13.785,13.82,62292,0
+SCM.US,D,20240710,000000,13.82,14.07,13.7801,13.96,273476,0
+SCM.US,D,20240711,000000,14.1,14.1,13.9102,13.97,95140,0
+SCM.US,D,20240712,000000,13.97,14.17,13.97,14.11,125360,0
+SCM.US,D,20240715,000000,14.18,14.4,14.165,14.36,209942,0
+SCM.US,D,20240716,000000,14.4,14.435,14.31,14.32,134144,0
+SCM.US,D,20240717,000000,14.3,14.44,14.3,14.38,131515,0
+SCM.US,D,20240718,000000,14.4,14.41,14.1,14.12,98950,0
+SCM.US,D,20240719,000000,14.16,14.28,14.035,14.08,71156,0
+SCM.US,D,20240722,000000,14.14,14.3302,14.1214,14.31,91021,0
+SCM.US,D,20240723,000000,14.26,14.37,14.23,14.27,112916,0
+SCM.US,D,20240724,000000,14.4,14.4,14.06,14.19,148544,0
+SCM.US,D,20240725,000000,14.19,14.291,14.19,14.24,92959,0
+SCM.US,D,20240726,000000,14.29,14.43,14.29,14.39,135694,0
+SCM.US,D,20240729,000000,14.4,14.424,14.27,14.27,106498,0
+SCM.US,D,20240730,000000,14.37,14.42,14.3001,14.41,126611,0
+SCM.US,D,20240731,000000,14.38,14.39,14.02,14.03,114386,0
+SCM.US,D,20240801,000000,14.12,14.1387,13.97,14.1,120625,0
+SCM.US,D,20240802,000000,13.97,13.97,13.77,13.83,105070,0
+SCM.US,D,20240805,000000,13.5,13.65,13.33,13.58,259287,0
+SCM.US,D,20240806,000000,13.67,13.74,13.6,13.64,121670,0
+SCM.US,D,20240807,000000,13.63,13.804,13.56,13.64,110481,0
+SCM.US,D,20240808,000000,13.92,13.92,13.575,13.78,116583,0
+SCM.US,D,20240809,000000,13.77,13.8188,13.695,13.79,93120,0
+SCM.US,D,20240812,000000,13.77,13.84,13.725,13.74,94102,0
+SCM.US,D,20240813,000000,13.71,13.87,13.71,13.86,121987,0
+SCM.US,D,20240814,000000,13.91,14.01,13.82,14.01,195549,0
+SCM.US,D,20240815,000000,14.01,14.013,13.85,13.85,394034,0
+SCM.US,D,20240816,000000,13.84,13.91,13.75,13.75,110625,0
+SCM.US,D,20240819,000000,13.79,13.86,13.74,13.75,152990,0
+SCM.US,D,20240820,000000,13.79,13.8,13.71,13.75,107482,0
+SCM.US,D,20240821,000000,13.77,13.8,13.73,13.75,138967,0
+SCM.US,D,20240822,000000,13.8,13.83,13.73,13.75,123273,0
+SCM.US,D,20240823,000000,13.78,13.8999,13.765,13.84,276509,0
+SCM.US,D,20240826,000000,13.83,13.92,13.7,13.72,379676,0
+SCM.US,D,20240827,000000,13.78,13.7927,13.6997,13.75,155872,0
+SCM.US,D,20240828,000000,13.78,13.8,13.714,13.74,142241,0
+SCM.US,D,20240829,000000,13.77,13.79,13.73,13.76,219026,0
+SCM.US,D,20240830,000000,13.71,13.74,13.6,13.66,187132,0
+SCM.US,D,20240903,000000,13.66,13.755,13.66,13.7,159491,0
+SCM.US,D,20240904,000000,13.73,13.76,13.67,13.7,76749,0
+SCM.US,D,20240905,000000,13.68,13.73,13.65,13.69,104895,0
+SCM.US,D,20240906,000000,13.72,13.72,13.6,13.65,81311,0
+SCM.US,D,20240909,000000,13.64,13.71,13.585,13.61,111295,0
+SCM.US,D,20240910,000000,13.66,13.66,13.565,13.61,85130,0
+SCM.US,D,20240911,000000,13.61,13.61,13.42,13.48,168329,0
+SCM.US,D,20240912,000000,13.52,13.525,13.36,13.39,232493,0
+SCM.US,D,20240913,000000,13.47,13.77,13.4445,13.75,294419,0
+SCM.US,D,20240916,000000,13.75,13.79,13.69,13.71,136705,0
+SCM.US,D,20240917,000000,13.78,13.83,13.7,13.75,171340,0
+SCM.US,D,20240918,000000,13.75,13.8082,13.71,13.75,117498,0
+SCM.US,D,20240919,000000,13.8,13.8,13.68,13.7,178565,0
+SCM.US,D,20240920,000000,13.7,13.74,13.67,13.7,119893,0
+SCM.US,D,20240923,000000,13.7,13.735,13.62,13.7,136607,0
+SCM.US,D,20240924,000000,13.66,13.71,13.64,13.64,118842,0
+SCM.US,D,20240925,000000,13.65,13.73,13.64,13.68,112623,0
+SCM.US,D,20240926,000000,13.7,13.8,13.685,13.69,126561,0
+SCM.US,D,20240927,000000,13.7,13.79,13.69,13.7,192580,0
+SCM.US,D,20240930,000000,13.6,13.7064,13.57,13.69,107639,0
+SCM.US,D,20241001,000000,13.72,13.72,13.58,13.6,112367,0
+SCM.US,D,20241002,000000,13.56,13.66,13.56,13.62,108142,0
+SCM.US,D,20241003,000000,13.65,13.72,13.65,13.7,136532,0
+SCM.US,D,20241004,000000,13.71,13.78,13.65,13.77,88435,0
+SCM.US,D,20241007,000000,13.81,13.862,13.7703,13.8,83436,0
+SCM.US,D,20241008,000000,13.78,13.8,13.68,13.79,94816,0
+SCM.US,D,20241009,000000,13.81,13.96,13.8,13.93,105680,0
+SCM.US,D,20241010,000000,13.95,13.99,13.88,13.96,99916,0
+SCM.US,D,20241011,000000,13.99,14.01,13.95,13.96,82206,0
+SCM.US,D,20241014,000000,14,14.11,13.995,14.05,129565,0
+SCM.US,D,20241015,000000,14.09,14.17,14.05,14.1,247404,0
+SCM.US,D,20241016,000000,14.16,14.33,14.152,14.27,121782,0
+SCM.US,D,20241017,000000,14.38,14.38,14.28,14.31,123828,0
+SCM.US,D,20241018,000000,14.28,14.35,14.23,14.29,149364,0
+SCM.US,D,20241021,000000,14.3,14.37,14.28,14.28,100648,0
+SCM.US,D,20241022,000000,14.25,14.34,14.22,14.26,136307,0
+SCM.US,D,20241023,000000,14.23,14.25,14.11,14.2,100721,0
+SCM.US,D,20241024,000000,14.19,14.337,14.19,14.32,117308,0
+SCM.US,D,20241025,000000,14.42,14.44,14.24,14.24,203060,0
+SCM.US,D,20241028,000000,14.3,14.35,14.25,14.33,98887,0
+SCM.US,D,20241029,000000,14.29,14.3,14.0698,14.09,163522,0
+SCM.US,D,20241030,000000,14.1,14.21,14.1,14.16,145088,0
+SCM.US,D,20241031,000000,14.09,14.15,13.9723,14.07,137657,0
+SCM.US,D,20241101,000000,14.08,14.1,13.8,13.82,279856,0
+SCM.US,D,20241104,000000,13.82,13.82,13.4301,13.57,299352,0
+SCM.US,D,20241105,000000,13.59,13.75,13.59,13.75,97458,0
+SCM.US,D,20241106,000000,14.08,14.14,13.64,13.86,206497,0
+SCM.US,D,20241107,000000,13.91,14.04,13.83,13.84,211317,0
+SCM.US,D,20241108,000000,13.76,13.86,13.62,13.73,222165,0
+SCM.US,D,20241111,000000,13.72,13.85,13.7,13.76,140230,0
+SCM.US,D,20241112,000000,13.708,13.77,13.65,13.73,148204,0
+SCM.US,D,20241113,000000,13.76,13.805,13.68,13.78,178755,0
+SCM.US,D,20241114,000000,13.7582,13.8978,13.73,13.77,110515,0
+SCM.US,D,20241115,000000,13.83,14.02,13.79,13.98,131405,0
+SCM.US,D,20241118,000000,13.97,14.0693,13.95,13.97,114179,0
+SCM.US,D,20241119,000000,13.9437,13.9495,13.73,13.79,220597,0
+SCM.US,D,20241120,000000,13.8477,13.87,13.725,13.86,93059,0
+SCM.US,D,20241121,000000,13.92,13.92,13.78,13.8,82724,0
+SCM.US,D,20241122,000000,13.8191,13.87,13.8003,13.81,104965,0
+SCM.US,D,20241125,000000,13.91,13.9499,13.79,13.83,186034,0
+SCM.US,D,20241126,000000,13.825,13.8922,13.81,13.82,194929,0
+SCM.US,D,20241127,000000,13.885,13.918,13.83,13.86,209808,0
+SCM.US,D,20241129,000000,13.8,13.9,13.76,13.79,103622,0
+SCM.US,D,20241202,000000,13.85,13.85,13.7,13.8,200811,0
+SCM.US,D,20241203,000000,13.8,13.805,13.62,13.76,145534,0
+SCM.US,D,20241204,000000,13.75,13.76,13.62,13.76,108731,0
+SCM.US,D,20241205,000000,13.79,13.85,13.69,13.82,155746,0
+SCM.US,D,20241206,000000,13.8,13.86,13.79,13.85,99971,0
+SCM.US,D,20241209,000000,13.89,13.92,13.81,13.82,140768,0
+SCM.US,D,20241210,000000,13.84,13.87,13.756,13.85,92914,0
+SCM.US,D,20241211,000000,13.84,13.87,13.8,13.85,129955,0
+SCM.US,D,20241212,000000,13.89,13.95,13.83,13.85,123227,0
+SCM.US,D,20241213,000000,13.9,13.92,13.83,13.89,238013,0
+SCM.US,D,20241216,000000,13.87,13.88,13.37,13.4,414324,0
+SCM.US,D,20241217,000000,13.4,13.4113,13.12,13.25,254975,0
+SCM.US,D,20241218,000000,13.28,13.4,13.12,13.14,222240,0
+SCM.US,D,20241219,000000,13.2599,13.42,13.16,13.34,139839,0
+SCM.US,D,20241220,000000,13.33,13.5544,13.2671,13.43,123739,0
+SCM.US,D,20241223,000000,13.45,13.55,13.31,13.51,133681,0
+SCM.US,D,20241224,000000,13.5219,13.65,13.5219,13.65,60869,0
+SCM.US,D,20241226,000000,13.63,13.7438,13.6,13.7,96480,0
+SCM.US,D,20241227,000000,13.72,13.8,13.6925,13.75,90898,0
+SCM.US,D,20241230,000000,13.685,13.825,13.6,13.76,118221,0
+SCM.US,D,20241231,000000,13.7323,13.81,13.65,13.76,177441,0
+SCM.US,D,20250102,000000,13.79,13.909,13.71,13.89,123132,0
+SCM.US,D,20250103,000000,13.8875,13.95,13.81,13.85,153404,0
+SCM.US,D,20250106,000000,13.83,13.85,13.6901,13.71,136151,0
+SCM.US,D,20250107,000000,13.7999,13.81,13.69,13.74,58204,0
+SCM.US,D,20250108,000000,13.7568,13.78,13.7,13.76,77969,0
+SCM.US,D,20250110,000000,13.795,13.795,13.64,13.65,90873,0
+SCM.US,D,20250113,000000,13.58,13.67,13.5,13.64,85560,0
+SCM.US,D,20250114,000000,13.78,13.8467,13.685,13.84,84232,0
+SCM.US,D,20250115,000000,14,14.12,13.907,14,195731,0
+SCM.US,D,20250116,000000,14,14.18,13.96,14.17,150955,0
+SCM.US,D,20250117,000000,14.2,14.32,14.1764,14.3,178984,0
+SCM.US,D,20250121,000000,14.29,14.45,14.2367,14.44,148151,0
+SCM.US,D,20250122,000000,14.43,14.6,14.37,14.52,152771,0
+SCM.US,D,20250123,000000,14.6072,14.76,14.6072,14.76,125806,0
+SCM.US,D,20250124,000000,14.7444,14.88,14.7,14.83,115367,0
+SCM.US,D,20250127,000000,14.8672,14.93,14.7018,14.84,187669,0
+SCM.US,D,20250128,000000,14.85,14.99,14.8,14.95,190959,0
+SCM.US,D,20250129,000000,15,15.05,14.67,14.77,132391,0
+SCM.US,D,20250130,000000,14.81,14.97,14.77,14.9,153892,0
+SCM.US,D,20250131,000000,14.79,14.84,14.67,14.7,150227,0
+SCM.US,D,20250203,000000,14.49,14.7,14.49,14.7,149016,0
+SCM.US,D,20250204,000000,14.75,14.75,14.5945,14.62,124904,0
+SCM.US,D,20250205,000000,14.62,14.62,14.4142,14.51,115533,0
+SCM.US,D,20250206,000000,14.58,14.6494,14.4244,14.52,86358,0
+SCM.US,D,20250207,000000,14.57,14.57,14.4414,14.55,84455,0
+SCM.US,D,20250210,000000,14.55,14.66,14.48,14.66,83867,0
+SCM.US,D,20250211,000000,14.7007,14.82,14.6,14.82,96695,0
+SCM.US,D,20250212,000000,14.75,14.92,14.742,14.91,127530,0
+SCM.US,D,20250213,000000,14.89,15.2,14.8501,15.1,195638,0
+SCM.US,D,20250214,000000,15.23,15.3832,15.1501,15.32,246739,0
+SCM.US,D,20250218,000000,15.35,15.45,15.28,15.39,203999,0
+SCM.US,D,20250219,000000,15.43,15.46,15.309338,15.43,96448,0
+SCM.US,D,20250220,000000,15.5,15.55,15.29,15.41,139392,0
+SCM.US,D,20250221,000000,15.435,15.5399,15.32,15.39,106563,0
+SCM.US,D,20250224,000000,15.52,15.5299,15.28,15.47,180287,0
+SCM.US,D,20250225,000000,15.45,15.55,15.3,15.37,174902,0
+SCM.US,D,20250226,000000,15.355,15.4211,15.17,15.23,129896,0
+SCM.US,D,20250227,000000,15.27,15.4,15.21,15.37,153934,0
+SCM.US,D,20250228,000000,15.23,15.32,15.16,15.27,179656,0
+SCM.US,D,20250303,000000,15.35,15.56,15.25,15.5,219839,0
+SCM.US,D,20250304,000000,15.4808,15.4808,15.0154,15.11,266768,0
+SCM.US,D,20250305,000000,14.65,15.03,13.61,13.81,923383,0
+SCM.US,D,20250306,000000,13.73,14.35,13.73,13.87,289888,0
+SCM.US,D,20250307,000000,13.9863,14.18,13.91,14.04,256448,0
+SCM.US,D,20250310,000000,13.9501,14.09,13.77,13.91,270231,0
+SCM.US,D,20250311,000000,13.965,14.02,13.69,13.81,343705,0
+SCM.US,D,20250312,000000,13.995,13.995,13.74,13.81,339233,0
+SCM.US,D,20250313,000000,13.865,13.973,13.725,13.76,228395,0
+SCM.US,D,20250314,000000,13.8919,13.99,13.81,13.97,332571,0
+SCM.US,D,20250317,000000,13.988,14.25,13.9,14.22,209649,0
+SCM.US,D,20250318,000000,14.26,14.29,14.16,14.22,144403,0
+SCM.US,D,20250319,000000,14.23,14.32,14.165,14.23,252662,0
+SCM.US,D,20250320,000000,14.2635,14.35,14.22,14.35,170176,0
+SCM.US,D,20250321,000000,14.3,14.385,14.22,14.23,138922,0
+SCM.US,D,20250324,000000,14.3,14.3405,14.1506,14.26,144515,0
+SCM.US,D,20250325,000000,14.32,14.495,14.22,14.46,132895,0
+SCM.US,D,20250326,000000,14.505,14.59,14.48,14.54,137667,0
+SCM.US,D,20250327,000000,14.54,14.55,14.44,14.5,178915,0
+SCM.US,D,20250328,000000,14.49,14.5,14.1911,14.25,192429,0
+SCM.US,D,20250331,000000,14.13,14.14,13.8,14,248989,0
+SCM.US,D,20250401,000000,13.9928,14.15,13.95,14,356334,0
+SCM.US,D,20250402,000000,13.96,14.005,13.77,13.79,252887,0
+SCM.US,D,20250403,000000,13.5601,13.82,13.52,13.64,191428,0
+SCM.US,D,20250404,000000,13.49,13.6,12.5,12.64,445986,0
+SCM.US,D,20250407,000000,12.36,12.49,11.53,11.87,439169,0
+SCM.US,D,20250408,000000,12.36,12.57,11.6007,11.69,293495,0
+SCM.US,D,20250409,000000,11.57,12.53,11.19,12.52,486672,0
+SCM.US,D,20250410,000000,12.51,12.57,11.81,12.03,214725,0
+SCM.US,D,20250411,000000,12.06,12.255,11.8263,12.24,205369,0
+SCM.US,D,20250414,000000,12.42,12.68,12.23,12.45,227863,0
+SCM.US,D,20250415,000000,12.565,12.9,12.5,12.73,205790,0
+SCM.US,D,20250416,000000,12.71,12.812,12.49,12.49,147799,0
+SCM.US,D,20250417,000000,12.6854,12.855,12.5,12.75,119163,0
+SCM.US,D,20250421,000000,12.743,12.743,12.4468,12.57,96544,0
+SCM.US,D,20250422,000000,12.7599,12.94,12.6502,12.86,101723,0
+SCM.US,D,20250423,000000,12.98,13.2876,12.98,13.09,155064,0
+SCM.US,D,20250424,000000,13.09,13.32,12.97,13.17,124178,0
+SCM.US,D,20250425,000000,13.12,13.3899,13.12,13.27,106296,0
+SCM.US,D,20250428,000000,13.4,13.5489,13.29,13.4,163387,0
+SCM.US,D,20250429,000000,13.4672,13.57,13.25,13.36,152991,0
+SCM.US,D,20250430,000000,13.195,13.195,12.7,12.78,130720,0
+SCM.US,D,20250501,000000,12.81,12.98,12.66,12.69,191631,0
+SCM.US,D,20250502,000000,12.78,13.105,12.75,12.99,156617,0
+SCM.US,D,20250505,000000,12.94,13,12.76,12.77,130163,0
+SCM.US,D,20250506,000000,12.815,13.06,12.69,12.99,134889,0
+SCM.US,D,20250507,000000,12.99,13.11,12.88,12.96,73409,0
+SCM.US,D,20250508,000000,13.05,13.17,13.02,13.07,58473,0
+SCM.US,D,20250509,000000,13.15,13.295,13.08,13.15,109204,0
+SCM.US,D,20250512,000000,13.42,13.5,13.16,13.18,153715,0
+SCM.US,D,20250513,000000,13,13.3558,12.39,13.03,255726,0
+SCM.US,D,20250514,000000,13.088,13.27,13.07,13.23,123564,0
+SCM.US,D,20250515,000000,13.27,13.41,13.146,13.35,167093,0
+SCM.US,D,20250516,000000,13.42,13.505,13.3,13.49,83924,0
+SCM.US,D,20250519,000000,13.435,13.6599,13.36,13.61,126041,0
+SCM.US,D,20250520,000000,13.63,13.7099,13.59,13.68,89410,0
+SCM.US,D,20250521,000000,13.68,13.69,13.29,13.31,108199,0
+SCM.US,D,20250522,000000,13.31,13.3633,13.21,13.27,83045,0
+SCM.US,D,20250523,000000,13.18,13.4032,13.16,13.34,85667,0
+SCM.US,D,20250527,000000,13.43,13.57,13.334,13.54,86726,0
+SCM.US,D,20250528,000000,13.52,13.5963,13.3675,13.38,117645,0
+SCM.US,D,20250529,000000,13.465,13.52,13.3,13.39,137213,0
+SCM.US,D,20250530,000000,13.27,13.39,13.16,13.27,111845,0
+SCM.US,D,20250602,000000,13.2373,13.269,13.1,13.14,149107,0
+SCM.US,D,20250603,000000,13.15,13.27,13.12,13.24,118581,0
+SCM.US,D,20250604,000000,13.255,13.3011,13.12,13.17,80197,0
+SCM.US,D,20250605,000000,13.18,13.265,12.85,13.23,203148,0
+SCM.US,D,20250606,000000,13.28,13.405,13.23,13.39,88417,0
+SCM.US,D,20250609,000000,13.4,13.8,13.39,13.55,196062,0
+SCM.US,D,20250610,000000,13.535,13.6262,13.45,13.58,102506,0
+SCM.US,D,20250611,000000,13.61,13.765,13.5535,13.64,141870,0
+SCM.US,D,20250612,000000,13.665,13.82,13.6,13.81,93832,0
+SCM.US,D,20250613,000000,13.75,13.82,13.635,13.67,124688,0
+SCM.US,D,20250616,000000,13.81,13.81,13.535,13.57,97345,0
+SCM.US,D,20250617,000000,13.54,13.74,13.49,13.63,74838,0
+SCM.US,D,20250618,000000,13.7163,13.83,13.658,13.76,62914,0
+SCM.US,D,20250620,000000,13.81,13.89,13.71,13.75,113893,0
+SCM.US,D,20250623,000000,13.76,13.77,13.4831,13.63,100375,0
+SCM.US,D,20250624,000000,13.67,13.8,13.62,13.77,80678,0
+SCM.US,D,20250625,000000,13.83,13.8495,13.71,13.74,87486,0
+SCM.US,D,20250626,000000,13.85,13.98,13.79,13.93,96172,0
+SCM.US,D,20250627,000000,13.94,14.09,13.93,13.99,129614,0
+SCM.US,D,20250630,000000,13.95,14.025,13.8715,13.94,108163,0
+SCM.US,D,20250701,000000,13.96,14.0619,13.9136,14.01,73620,0
+SCM.US,D,20250702,000000,14.035,14.23,13.95,14.23,102124,0
+SCM.US,D,20250703,000000,14.23,14.5,14.16,14.44,91371,0
+SCM.US,D,20250707,000000,14.44,14.4799,14.3,14.44,118125,0
+SCM.US,D,20250708,000000,14.45,14.595,14.45,14.53,104067,0
+SCM.US,D,20250709,000000,14.5414,14.66,14.49,14.65,112858,0
+SCM.US,D,20250710,000000,14.7,14.8516,14.62,14.84,171572,0
+SCM.US,D,20250711,000000,14.76,15.1267,14.7,14.97,316563,0
+SCM.US,D,20250714,000000,14.99,15.12,14.89,15.09,160432,0
+SCM.US,D,20250715,000000,15.07,15.27,15.04,15.1,271508,0
+SCM.US,D,20250716,000000,15.11,15.31,14.9062,15.29,207235,0
+SCM.US,D,20250717,000000,15.2091,15.39,15.2,15.25,196902,0
+SCM.US,D,20250718,000000,15.2616,15.2896,14.88,14.92,183075,0
+SCM.US,D,20250721,000000,14.9574,15.05,14.75,14.89,264023,0
+SCM.US,D,20250722,000000,15.0164,15.05,14.81,14.95,187809,0
+SCM.US,D,20250723,000000,15.05,15.15,14.885,14.9,171469,0
+SCM.US,D,20250724,000000,14.92,15.02,14.76,14.76,111063,0
+SCM.US,D,20250725,000000,14.83,14.87,14.7681,14.86,107239,0
+SCM.US,D,20250728,000000,14.91,14.95,14.31,14.4,278222,0
+SCM.US,D,20250729,000000,14.43,14.53,14.17,14.36,182492,0
+SCM.US,D,20250730,000000,14.42,14.5162,14.21,14.25,169759,0
+SCM.US,D,20250731,000000,14.155,14.2721,13.99,14,161259,0
+SCM.US,D,20250801,000000,13.87,14.1,13.74,14.03,203548,0
+SCM.US,D,20250804,000000,14.036,14.08,13.93,13.97,139230,0
+SCM.US,D,20250805,000000,13.9536,14.1,13.86,14.01,158795,0
+SCM.US,D,20250806,000000,14.01,14.1,13.98,14.06,152430,0
+SCM.US,D,20250807,000000,14.34,14.34,13.8,14.26,197288,0
+SCM.US,D,20250808,000000,14.27,14.6,14.235,14.53,202873,0
+SCM.US,D,20250811,000000,14.5921,14.61,14.3875,14.59,129767,0
+SCM.US,D,20250812,000000,14.61,14.79,14.53,14.77,120636,0
+SCM.US,D,20250813,000000,14.79,14.8381,14.68,14.78,110786,0
+SCM.US,D,20250814,000000,14.77,14.84,14.673,14.69,131727,0
+SCM.US,D,20250815,000000,14.69,14.7497,14.57,14.63,177279,0
+SCM.US,D,20250818,000000,14.64,14.68,14.4508,14.54,137612,0
+SCM.US,D,20250819,000000,14.56,14.63,14.48,14.56,132647,0
+SCM.US,D,20250820,000000,14.5354,14.62,14.35,14.5,186445,0
+SCM.US,D,20250821,000000,14.49,14.6189,14.37,14.53,153298,0
+SCM.US,D,20250822,000000,14.59,14.73,14.5,14.51,198358,0
+SCM.US,D,20250825,000000,14.6,14.6,14.42,14.47,134022,0
+SCM.US,D,20250826,000000,14.482,14.585,14.42,14.56,119941,0
+SCM.US,D,20250827,000000,14.52,14.73,14.51,14.69,138058,0
+SCM.US,D,20250828,000000,14.75,14.77,14.58,14.58,173266,0
+SCM.US,D,20250829,000000,14.444,14.56,14.444,14.53,108583,0
+SCM.US,D,20250902,000000,14.49,14.65,14.345,14.44,85726,0
+SCM.US,D,20250903,000000,14.41,14.59,14.41,14.57,95680,0
+SCM.US,D,20250904,000000,14.6,14.75,14.59,14.74,157406,0
+SCM.US,D,20250905,000000,14.79,14.845,14.68,14.8,194048,0
+SCM.US,D,20250908,000000,14.845,15.03,14.7557,15.02,186578,0
+SCM.US,D,20250909,000000,15,15.04,14.77,14.79,111958,0
+SCM.US,D,20250910,000000,14.69,14.7954,14.34,14.37,230593,0
+SCM.US,D,20250911,000000,14.35,14.4448,14.16,14.21,258457,0
+SCM.US,D,20250912,000000,14.26,14.345,14.1,14.16,200217,0
+SCM.US,D,20250915,000000,14.24,14.24,13.99,14.05,271819,0
+SCM.US,D,20250916,000000,14.05,14.08,13.98,14.02,144235,0
+SCM.US,D,20250917,000000,14.128,14.128,14.01,14.04,274983,0
+SCM.US,D,20250918,000000,14.04,14.13,13.9505,14.1,221399,0
+SCM.US,D,20250919,000000,14.065,14.104,13.91,14,277536,0
+SCM.US,D,20250922,000000,14,14,13.82,13.9,178508,0
+SCM.US,D,20250923,000000,13.87,14.0399,13.745,13.8,254990,0
+SCM.US,D,20250924,000000,13.8,13.84,13.35,13.37,399946,0
+SCM.US,D,20250925,000000,13.35,13.6579,13.3,13.38,178448,0
+SCM.US,D,20250926,000000,13.41,13.54,13.25,13.32,176177,0
+SCM.US,D,20250929,000000,13.4,13.5253,13.01,13.04,232837,0
+SCM.US,D,20250930,000000,13,13.2595,12.917,13.06,247646,0
+SCM.US,D,20251001,000000,13.05,13.06,12.74,12.96,291603,0
+SCM.US,D,20251002,000000,12.89,13.2,12.8781,13.1,183554,0
+SCM.US,D,20251003,000000,13.16,13.25,12.85,12.85,148257,0
+SCM.US,D,20251006,000000,12.99,12.995,12.67,12.67,218721,0
+SCM.US,D,20251007,000000,12.635,12.68,12.175,12.29,427839,0
+SCM.US,D,20251008,000000,12.3634,12.383,12.02,12.13,260971,0
+SCM.US,D,20251009,000000,12.08,12.1799,11.85,12.01,393422,0
+SCM.US,D,20251010,000000,12.01,12.14,11.9,12.04,254515,0
+SCM.US,D,20251013,000000,12.14,12.345,12.085,12.22,182441,0
+SCM.US,D,20251014,000000,12.22,12.44,12.09,12.41,187209,0
+SCM.US,D,20251015,000000,12.5,12.61,12.21,12.23,249083,0
+SCM.US,D,20251016,000000,12.32,12.36,11.8,11.89,269127,0
+SCM.US,D,20251017,000000,12.02,12.08,11.84,12,160095,0
+SCM.US,D,20251020,000000,12.07,12.16,11.95,12.13,167030,0
+SCM.US,D,20251021,000000,12.19,12.37,12.15,12.3,179993,0
+SCM.US,D,20251022,000000,12.2506,12.295,12.05,12.14,169283,0
+SCM.US,D,20251023,000000,12.2,12.37,12.14,12.23,166134,0
+SCM.US,D,20251024,000000,12.32,12.35,12.08,12.11,208599,0
+SCM.US,D,20251027,000000,12.17,12.31,12.01,12.22,308477,0
+SCM.US,D,20251028,000000,12.2201,12.39,12.2201,12.24,217568,0
+SCM.US,D,20251029,000000,12.26,12.369,12.02,12.1,184140,0
+SCM.US,D,20251030,000000,12.05,12.16,11.8101,11.89,259637,0
+SCM.US,D,20251031,000000,11.78,12.03,11.69,11.98,194721,0
+SCM.US,D,20251103,000000,11.9,12.06,11.81,11.89,178658,0
+SCM.US,D,20251104,000000,11.88,11.935,11.73,11.85,169901,0
+SCM.US,D,20251105,000000,11.8,11.88,11.685,11.86,156328,0
+SCM.US,D,20251106,000000,11.9092,11.97,11.75,11.75,95293,0
+SCM.US,D,20251107,000000,11.75,11.8305,11.62,11.81,172379,0
+SCM.US,D,20251110,000000,11.82,11.8499,11.68,11.73,321179,0
+SCM.US,D,20251111,000000,11.83,12.18,11.74,12.08,279228,0
+SCM.US,D,20251112,000000,12.132,12.2005,12.0003,12.07,150314,0
+SCM.US,D,20251113,000000,12.01,12.1799,11.81,11.99,312089,0
+SCM.US,D,20251114,000000,12.005,12.1,11.86,12.05,221996,0
+SCM.US,D,20251117,000000,12.0782,12.095,11.58,11.59,343941,0
+SCM.US,D,20251118,000000,11.755,11.87,11.515,11.81,355289,0
+SCM.US,D,20251119,000000,11.84,12.01,11.695,11.77,163582,0
+SCM.US,D,20251120,000000,11.8,12,11.6,11.62,264308,0
+SCM.US,D,20251121,000000,11.59,11.9848,11.59,11.85,205289,0
+SCM.US,D,20251124,000000,11.91,12.0278,11.7604,12,152922,0
+SCM.US,D,20251125,000000,12.0706,12.0706,11.88,12,142686,0
+SCM.US,D,20251126,000000,12.03,12.28,11.94,12.24,261085,0
+SCM.US,D,20251128,000000,12.145,12.19,12.0334,12.1,129366,0
+SCM.US,D,20251201,000000,12.12,12.13,11.94,11.99,232782,0
+SCM.US,D,20251202,000000,12.045,12.165,11.93,12.11,147581,0
+SCM.US,D,20251203,000000,12.0828,12.37,12.0828,12.32,153945,0
+SCM.US,D,20251204,000000,12.32,12.54,12.32,12.5,200199,0
+SCM.US,D,20251205,000000,12.55,12.7,12.49,12.61,287313,0
+SCM.US,D,20251208,000000,12.6,12.89,12.5643,12.68,176064,0
+SCM.US,D,20251209,000000,12.6934,12.83,12.65,12.76,168492,0
+SCM.US,D,20251210,000000,12.8,12.965,12.74,12.96,109996,0
+SCM.US,D,20251211,000000,13,13.0393,12.8,12.84,108664,0
+SCM.US,D,20251212,000000,13,13.01,12.83,12.92,120364,0
+SCM.US,D,20251215,000000,12.95,12.973,12.36,12.56,267611,0
+SCM.US,D,20251216,000000,12.6593,12.71,12.55,12.68,90204,0
+SCM.US,D,20251217,000000,12.75,12.761,12.57,12.65,133574,0
+SCM.US,D,20251218,000000,12.85,12.85,12.55,12.68,77694,0
+SCM.US,D,20251219,000000,12.69,12.84,12.55,12.58,105806,0
+SCM.US,D,20251222,000000,12.57,12.67,12.5,12.59,150062,0
+SCM.US,D,20251223,000000,12.6,12.668,12.42,12.47,129421,0
+SCM.US,D,20251224,000000,12.47,12.5599,12.35,12.5,122454,0
+SCM.US,D,20251226,000000,12.5,12.64,12.4501,12.57,86139,0
+SCM.US,D,20251229,000000,12.66,12.68,12.51,12.51,133299,0
+SCM.US,D,20251230,000000,12.52,12.71,12.48,12.6,174273,0
+SCM.US,D,20251231,000000,12.7,12.75,12.5013,12.68,416019,0
+SCM.US,D,20260102,000000,12.68,12.97,12.564,12.82,139136,0
+SCM.US,D,20260105,000000,12.8573,13.1,12.83,12.97,115967,0
+SCM.US,D,20260106,000000,12.86,12.97,12.75,12.93,95627,0
+SCM.US,D,20260107,000000,12.84,12.97,12.6684,12.71,129374,0
+SCM.US,D,20260108,000000,12.9499,13.165,12.67,13.09,110838,0
+SCM.US,D,20260109,000000,13.1,13.154,13.02,13.13,59345,0
+SCM.US,D,20260112,000000,13.13,13.1597,13.01,13.03,85481,0
+SCM.US,D,20260113,000000,13.091,13.11,12.91,12.99,102575,0
+SCM.US,D,20260114,000000,13.04,13.35,12.96,13.27,156944,0
+SCM.US,D,20260115,000000,13.3,13.55,13.18,13.44,151532,0
+SCM.US,D,20260116,000000,13.455,13.52,13.16,13.24,143821,0
+SCM.US,D,20260120,000000,12.905,12.95,12.57,12.89,335444,0
+SCM.US,D,20260121,000000,13,13.1399,12.95,13.04,158461,0
+SCM.US,D,20260122,000000,13.045,13.21,12.91,13.01,191053,0
+SCM.US,D,20260123,000000,13.015,13.125,12.89,12.9,172337,0
+SCM.US,D,20260126,000000,12.875,12.92,12.6,12.87,265029,0
+SCM.US,D,20260127,000000,12.95,13.1105,12.9,12.94,179906,0
+SCM.US,D,20260128,000000,13,13.0999,12.79,12.8,196655,0
+SCM.US,D,20260129,000000,12.87,13.0299,12.7901,12.96,171550,0
+SCM.US,D,20260130,000000,12.81,12.9299,12.66,12.78,170589,0
+SCM.US,D,20260202,000000,12.7,12.77,12.4,12.52,205333,0
+SCM.US,D,20260203,000000,12.55,12.5999,12.1001,12.25,352501,0
+SCM.US,D,20260204,000000,12.39,12.46,12.17,12.22,203729,0
+SCM.US,D,20260205,000000,12.255,12.255,11.57,11.64,529693,0
+SCM.US,D,20260206,000000,11.8,11.9,11.58,11.82,398033,0
+SCM.US,D,20260209,000000,11.83,11.95,11.64,11.73,247889,0
+SCM.US,D,20260210,000000,11.67,11.9,11.65,11.68,140182,0
+SCM.US,D,20260211,000000,11.7,11.7,11.47,11.62,315303,0
+SCM.US,D,20260212,000000,11.67,11.78,11.4,11.49,331839,0
+SCM.US,D,20260213,000000,11.46,11.65,11.3,11.47,220591,0
+SCM.US,D,20260217,000000,11.55,11.58,11.21,11.31,216494,0
+SCM.US,D,20260218,000000,11.31,11.37,11.17,11.26,273987,0
diff --git a/daily/us/nyse stocks/2/seal_a.us.txt b/daily/us/nyse stocks/2/seal_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6bdfb45fb5bb91a2dc73e90e0cdbe7566b21197
--- /dev/null
+++ b/daily/us/nyse stocks/2/seal_a.us.txt	
@@ -0,0 +1,995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEAL_A.US,D,20220301,000000,25.225,25.29,24.12,24.41,47429,0
+SEAL_A.US,D,20220302,000000,23.71,24.38,22.05,23.92,94266,0
+SEAL_A.US,D,20220303,000000,23.9,24.1015,23.55,23.97,45074,0
+SEAL_A.US,D,20220304,000000,23.96,23.9643,23.45,23.46,63066,0
+SEAL_A.US,D,20220307,000000,23.49,23.6799,21.31,21.7,72235,0
+SEAL_A.US,D,20220308,000000,21.45,24.35,21.45,23.72,60095,0
+SEAL_A.US,D,20220309,000000,24.25,24.43,23.72,23.97,31318,0
+SEAL_A.US,D,20220310,000000,23.58,24.19,23.47,24.04,43661,0
+SEAL_A.US,D,20220311,000000,24.23,25.06,24,25.06,17032,0
+SEAL_A.US,D,20220314,000000,24.55,24.9,24.26,24.359,18509,0
+SEAL_A.US,D,20220315,000000,24.34,24.47,24.02,24.47,6816,0
+SEAL_A.US,D,20220316,000000,24.505,25,24.505,24.8535,20625,0
+SEAL_A.US,D,20220317,000000,24.88,25.1999,24.88,24.95,10353,0
+SEAL_A.US,D,20220318,000000,25.09,25.1,25.0301,25.1,6767,0
+SEAL_A.US,D,20220321,000000,25.1,25.19,25.1,25.17,14227,0
+SEAL_A.US,D,20220322,000000,25.1,25.15,25.0101,25.0847,11920,0
+SEAL_A.US,D,20220323,000000,25.0979,25.29,25.09,25.24,13618,0
+SEAL_A.US,D,20220324,000000,25.04,25.2629,24.98,25.1696,18161,0
+SEAL_A.US,D,20220325,000000,25.16,25.2699,25.0509,25.235,16452,0
+SEAL_A.US,D,20220328,000000,25.36,25.36,25.15,25.2,16584,0
+SEAL_A.US,D,20220329,000000,25.21,25.36,25.1001,25.2699,17126,0
+SEAL_A.US,D,20220330,000000,24.94,24.96,24.85,24.89,11387,0
+SEAL_A.US,D,20220331,000000,24.94,25.11,24.91,24.91,13227,0
+SEAL_A.US,D,20220401,000000,25.0798,25.113,25.03,25.03,6464,0
+SEAL_A.US,D,20220404,000000,25.17,25.25,25.11,25.24,7451,0
+SEAL_A.US,D,20220405,000000,25.29,25.29,25.0606,25.0606,2959,0
+SEAL_A.US,D,20220406,000000,25.05,25.1326,24.99,25,16724,0
+SEAL_A.US,D,20220407,000000,24.94,25.1011,24.85,24.91,17897,0
+SEAL_A.US,D,20220408,000000,24.9134,25.1955,24.9134,24.95,11304,0
+SEAL_A.US,D,20220411,000000,25.09,25.1224,24.85,24.88,23403,0
+SEAL_A.US,D,20220412,000000,25.08,25.08,24.95,24.965,10109,0
+SEAL_A.US,D,20220413,000000,25.005,25.02,24.99,25.02,12871,0
+SEAL_A.US,D,20220414,000000,25,25.07,25,25.07,2301,0
+SEAL_A.US,D,20220418,000000,25,25.2347,25,25.1101,5555,0
+SEAL_A.US,D,20220419,000000,25.12,25.12,24.91,25.0229,35135,0
+SEAL_A.US,D,20220420,000000,25.03,25.175,25.03,25.111,10205,0
+SEAL_A.US,D,20220421,000000,25.0002,25.1,25,25.01,17493,0
+SEAL_A.US,D,20220422,000000,25,25.23,24.99,25.07,15639,0
+SEAL_A.US,D,20220425,000000,25.19,25.25,25.08,25.12,6091,0
+SEAL_A.US,D,20220426,000000,25.0453,25.12,25.01,25.1,4258,0
+SEAL_A.US,D,20220427,000000,25.01,25.14,25.01,25.1202,4962,0
+SEAL_A.US,D,20220428,000000,25.1164,25.21,25.04,25.1155,5152,0
+SEAL_A.US,D,20220429,000000,25.06,25.49,25.0223,25.49,23725,0
+SEAL_A.US,D,20220502,000000,25.47,25.49,24.9,25.08,15164,0
+SEAL_A.US,D,20220503,000000,25.08,25.15,25.06,25.15,8677,0
+SEAL_A.US,D,20220504,000000,25.12,25.5,25.06,25.5,34670,0
+SEAL_A.US,D,20220505,000000,25.3,25.47,25.3,25.35,1094,0
+SEAL_A.US,D,20220506,000000,25.2215,25.3245,25.1601,25.1601,1497,0
+SEAL_A.US,D,20220509,000000,25.2052,25.35,25.01,25.27,15782,0
+SEAL_A.US,D,20220510,000000,25.16,25.225,25.02,25.02,8239,0
+SEAL_A.US,D,20220511,000000,25,25.2,25,25.18,28991,0
+SEAL_A.US,D,20220512,000000,25.1126,25.1126,24.95,24.9895,27388,0
+SEAL_A.US,D,20220513,000000,25.04,25.07,24.99,25.07,14292,0
+SEAL_A.US,D,20220516,000000,25.04,25.1,24.95,25.05,14263,0
+SEAL_A.US,D,20220517,000000,25.05,25.2,25.01,25.01,10808,0
+SEAL_A.US,D,20220518,000000,25.01,25.05,24.95,25.04,22820,0
+SEAL_A.US,D,20220519,000000,25.04,25.04,25,25.03,16327,0
+SEAL_A.US,D,20220520,000000,25.04,25.07,24.99,25.06,20255,0
+SEAL_A.US,D,20220523,000000,24.99,25.06,24.99,25.0567,9322,0
+SEAL_A.US,D,20220524,000000,25.05,25.06,25.05,25.0577,4237,0
+SEAL_A.US,D,20220525,000000,25.05,25.06,25.0401,25.0555,6760,0
+SEAL_A.US,D,20220526,000000,25.01,25.2,25.01,25.2,18240,0
+SEAL_A.US,D,20220527,000000,25.06,25.2,25.06,25.2,5267,0
+SEAL_A.US,D,20220531,000000,25.18,25.25,25.17,25.2,30846,0
+SEAL_A.US,D,20220601,000000,25.16,25.2,25.16,25.1801,9257,0
+SEAL_A.US,D,20220602,000000,25.1701,25.25,25.1501,25.2001,4878,0
+SEAL_A.US,D,20220603,000000,25.25,25.33,25.2196,25.33,5217,0
+SEAL_A.US,D,20220606,000000,25.29,25.33,25.25,25.31,3102,0
+SEAL_A.US,D,20220607,000000,25.18,25.19,25.1,25.18,30176,0
+SEAL_A.US,D,20220608,000000,25.05,25.28,25.04,25.26,51362,0
+SEAL_A.US,D,20220609,000000,25.1,25.1869,25.05,25.05,18709,0
+SEAL_A.US,D,20220610,000000,25.02,25.05,25,25.0176,42019,0
+SEAL_A.US,D,20220613,000000,25.04,25.04,24.85,24.87,34290,0
+SEAL_A.US,D,20220614,000000,24.89,24.93,24.88,24.9,28589,0
+SEAL_A.US,D,20220615,000000,24.87,24.99,24.84,24.87,28654,0
+SEAL_A.US,D,20220616,000000,24.85,24.885,24.3617,24.72,54222,0
+SEAL_A.US,D,20220617,000000,24.72,24.92,24.485,24.5004,19375,0
+SEAL_A.US,D,20220621,000000,24.68,25.05,24.68,24.9652,19132,0
+SEAL_A.US,D,20220622,000000,25.01,25.15,24.825,24.9909,22240,0
+SEAL_A.US,D,20220623,000000,25.0194,25.3,24.99,25.05,12794,0
+SEAL_A.US,D,20220624,000000,25.2628,25.27,25.06,25.06,21307,0
+SEAL_A.US,D,20220627,000000,25.16,25.18,25.0801,25.13,11385,0
+SEAL_A.US,D,20220628,000000,25.17,25.21,25.1,25.21,16771,0
+SEAL_A.US,D,20220629,000000,24.77,24.9199,24.645,24.76,13758,0
+SEAL_A.US,D,20220630,000000,24.765,24.77,24.68,24.7,15680,0
+SEAL_A.US,D,20220701,000000,24.84,24.94,24.79,24.86,14379,0
+SEAL_A.US,D,20220705,000000,24.8001,24.8691,24.58,24.6099,17321,0
+SEAL_A.US,D,20220706,000000,24.7399,24.84,24.65,24.7545,20508,0
+SEAL_A.US,D,20220707,000000,24.68,24.8061,24.55,24.787,20504,0
+SEAL_A.US,D,20220708,000000,24.9,24.97,24.9,24.9,10305,0
+SEAL_A.US,D,20220711,000000,24.8999,24.9,24.8,24.8,5048,0
+SEAL_A.US,D,20220712,000000,24.89,24.89,24.63,24.71,5022,0
+SEAL_A.US,D,20220713,000000,24.79,24.79,24.54,24.6,13288,0
+SEAL_A.US,D,20220714,000000,24.6,24.6255,24.46,24.61,6510,0
+SEAL_A.US,D,20220715,000000,24.52,24.73,24.52,24.62,6833,0
+SEAL_A.US,D,20220718,000000,24.65,24.8,24.57,24.58,30816,0
+SEAL_A.US,D,20220719,000000,24.54,24.7188,24.53,24.55,10120,0
+SEAL_A.US,D,20220720,000000,24.67,24.7,24.55,24.66,3277,0
+SEAL_A.US,D,20220721,000000,24.56,24.69,24.56,24.6,3267,0
+SEAL_A.US,D,20220722,000000,24.7,24.8415,24.6939,24.8,5864,0
+SEAL_A.US,D,20220725,000000,24.87,24.87,24.7,24.8188,1537,0
+SEAL_A.US,D,20220726,000000,24.855,24.87,24.8546,24.8599,2780,0
+SEAL_A.US,D,20220727,000000,24.8414,25.1,24.8414,24.9309,15738,0
+SEAL_A.US,D,20220728,000000,24.93,25.09,24.93,24.93,9611,0
+SEAL_A.US,D,20220729,000000,25.0203,25.1,25,25.07,14791,0
+SEAL_A.US,D,20220801,000000,25.09,25.27,25.09,25.27,5758,0
+SEAL_A.US,D,20220802,000000,25.11,25.23,25.05,25.1912,12392,0
+SEAL_A.US,D,20220803,000000,25.13,25.23,25.0901,25.11,12400,0
+SEAL_A.US,D,20220804,000000,25.24,25.24,25.05,25.13,8060,0
+SEAL_A.US,D,20220805,000000,25.0999,25.0999,25,25.08,12379,0
+SEAL_A.US,D,20220808,000000,25.0744,25.0744,25.02,25.05,7751,0
+SEAL_A.US,D,20220809,000000,25.07,25.09,24.68,25,12919,0
+SEAL_A.US,D,20220810,000000,24.9,24.9799,24.7,24.9342,11611,0
+SEAL_A.US,D,20220811,000000,24.9,24.96,24.81,24.81,19869,0
+SEAL_A.US,D,20220812,000000,24.9099,25.18,24.885,25.07,5384,0
+SEAL_A.US,D,20220815,000000,25.07,25.1,24.8375,25.0872,7291,0
+SEAL_A.US,D,20220816,000000,25.16,25.16,25,25.11,2814,0
+SEAL_A.US,D,20220817,000000,25.04,25.15,25.0026,25.0026,3926,0
+SEAL_A.US,D,20220818,000000,25.14,25.14,25.03,25.03,7733,0
+SEAL_A.US,D,20220819,000000,25.02,25.08,25.02,25.04,3699,0
+SEAL_A.US,D,20220822,000000,25.0678,25.0678,25.0401,25.05,3478,0
+SEAL_A.US,D,20220823,000000,25.05,25.06,25.03,25.03,7345,0
+SEAL_A.US,D,20220824,000000,25.03,25.07,25.025,25.04,2256,0
+SEAL_A.US,D,20220825,000000,25.03,25.0855,25.01,25.0855,7528,0
+SEAL_A.US,D,20220826,000000,25.17,25.24,25.1175,25.13,3861,0
+SEAL_A.US,D,20220829,000000,25.13,25.22,25.13,25.22,1102,0
+SEAL_A.US,D,20220830,000000,25.24,25.24,25.17,25.1999,1046,0
+SEAL_A.US,D,20220831,000000,25.1999,25.1999,25.08,25.08,3214,0
+SEAL_A.US,D,20220901,000000,25.1,25.1,25.002,25.06,7189,0
+SEAL_A.US,D,20220902,000000,25.1573,25.24,25.11,25.12,3562,0
+SEAL_A.US,D,20220906,000000,25.1,25.24,25.1,25.1,7528,0
+SEAL_A.US,D,20220907,000000,25.1,25.24,25.1,25.1,5124,0
+SEAL_A.US,D,20220908,000000,25.22,25.22,25.14,25.1501,2925,0
+SEAL_A.US,D,20220909,000000,25.22,25.29,25.1201,25.25,4049,0
+SEAL_A.US,D,20220912,000000,25.2,25.29,25.2,25.2666,3552,0
+SEAL_A.US,D,20220913,000000,25.19,25.2,24.95,25,33552,0
+SEAL_A.US,D,20220914,000000,25.1999,25.1999,25.03,25.05,5178,0
+SEAL_A.US,D,20220915,000000,25.1,25.17,25.09,25.16,2050,0
+SEAL_A.US,D,20220916,000000,25.08,25.0999,25,25.0383,17006,0
+SEAL_A.US,D,20220919,000000,25.0999,25.1001,25.0999,25.1001,2032,0
+SEAL_A.US,D,20220920,000000,25.1,25.1,25.065,25.0931,5324,0
+SEAL_A.US,D,20220921,000000,25.1399,25.1999,25.0633,25.11,18331,0
+SEAL_A.US,D,20220922,000000,25.0765,25.1422,25,25.05,15448,0
+SEAL_A.US,D,20220923,000000,25,25.1064,24.9,24.92,14066,0
+SEAL_A.US,D,20220926,000000,25,25,24.785,24.8201,19460,0
+SEAL_A.US,D,20220927,000000,24.69,25.09,24.633,24.82,4791,0
+SEAL_A.US,D,20220928,000000,24.96,25.06,24.8167,24.98,9427,0
+SEAL_A.US,D,20220929,000000,24.65,24.7251,24.3,24.5399,10485,0
+SEAL_A.US,D,20220930,000000,24.8687,24.94,24.54,24.91,20936,0
+SEAL_A.US,D,20221003,000000,24.7,24.8,24.5,24.79,17547,0
+SEAL_A.US,D,20221004,000000,24.8,24.9279,24.6,24.88,13954,0
+SEAL_A.US,D,20221005,000000,24.7432,24.98,24.65,24.8119,3321,0
+SEAL_A.US,D,20221006,000000,24.9799,24.9799,24.55,24.7945,2186,0
+SEAL_A.US,D,20221007,000000,24.91,24.91,24.61,24.73,1452,0
+SEAL_A.US,D,20221010,000000,24.7,24.7,24.6,24.65,1193,0
+SEAL_A.US,D,20221011,000000,24.5,24.5,24.27,24.4,12724,0
+SEAL_A.US,D,20221012,000000,24.27,24.5423,24.24,24.535,9370,0
+SEAL_A.US,D,20221013,000000,24.49,24.53,24.29,24.445,9527,0
+SEAL_A.US,D,20221014,000000,24.37,24.41,24.3,24.41,3876,0
+SEAL_A.US,D,20221017,000000,24.49,24.91,24.47,24.5963,16519,0
+SEAL_A.US,D,20221018,000000,24.7,24.7,24.31,24.3956,6849,0
+SEAL_A.US,D,20221019,000000,24.39,24.44,24.39,24.39,1582,0
+SEAL_A.US,D,20221020,000000,24.53,24.53,24.1473,24.2,18189,0
+SEAL_A.US,D,20221021,000000,24.0209,24.03,23.675,23.78,8668,0
+SEAL_A.US,D,20221024,000000,24,24.1166,24,24.06,2190,0
+SEAL_A.US,D,20221025,000000,24.19,24.2186,24.1,24.17,15058,0
+SEAL_A.US,D,20221026,000000,24.06,24.2016,24.06,24.09,6596,0
+SEAL_A.US,D,20221027,000000,24.2,24.252,24.11,24.252,3972,0
+SEAL_A.US,D,20221028,000000,24.2,24.2199,24.2,24.2199,2998,0
+SEAL_A.US,D,20221031,000000,24.12,24.25,24.0474,24.25,9007,0
+SEAL_A.US,D,20221101,000000,24.25,24.25,24.2,24.2,3527,0
+SEAL_A.US,D,20221102,000000,24.1727,24.2354,24.08,24.09,2502,0
+SEAL_A.US,D,20221103,000000,24.1,24.17,23.92,23.9965,11742,0
+SEAL_A.US,D,20221104,000000,23.96,24.1189,23.96,24.015,2682,0
+SEAL_A.US,D,20221107,000000,23.94,23.94,23.78,23.9,10779,0
+SEAL_A.US,D,20221108,000000,23.945,23.9995,23.93,23.93,4834,0
+SEAL_A.US,D,20221109,000000,23.92,24.04,23.81,23.9,6401,0
+SEAL_A.US,D,20221110,000000,23.98,24.2,23.98,24.19,11331,0
+SEAL_A.US,D,20221111,000000,24.19,24.2,23.9139,24.0948,7991,0
+SEAL_A.US,D,20221114,000000,24,24.13,24,24.01,10412,0
+SEAL_A.US,D,20221115,000000,24.2499,24.2499,24.1262,24.2,2158,0
+SEAL_A.US,D,20221116,000000,24.13,24.5,24.13,24.15,5818,0
+SEAL_A.US,D,20221117,000000,24.07,24.1,24.04,24.05,1166,0
+SEAL_A.US,D,20221118,000000,24.2,24.3799,24.05,24.13,6813,0
+SEAL_A.US,D,20221121,000000,24.21,24.26,24.12,24.12,4681,0
+SEAL_A.US,D,20221122,000000,24.15,24.16,23.795,23.94,29452,0
+SEAL_A.US,D,20221123,000000,24,24.1,23.9502,24,9124,0
+SEAL_A.US,D,20221125,000000,23.95,24.19,23.95,24.188,4733,0
+SEAL_A.US,D,20221128,000000,24.04,24.09,24.01,24.01,3666,0
+SEAL_A.US,D,20221129,000000,24,24.19,23.98,24,15813,0
+SEAL_A.US,D,20221130,000000,24.01,24.07,24.01,24.01,7092,0
+SEAL_A.US,D,20221201,000000,24.02,24.32,24.02,24.07,5618,0
+SEAL_A.US,D,20221202,000000,24.0401,24.135,24.04,24.048,6193,0
+SEAL_A.US,D,20221205,000000,24.15,24.17,24.05,24.165,14240,0
+SEAL_A.US,D,20221206,000000,24.03,24.12,24,24.12,25871,0
+SEAL_A.US,D,20221207,000000,24.05,24.3,23.9401,24,15824,0
+SEAL_A.US,D,20221208,000000,24.05,24.05,23.6538,23.76,46044,0
+SEAL_A.US,D,20221209,000000,23.65,23.65,23.1,23.14,45268,0
+SEAL_A.US,D,20221212,000000,23.15,23.4548,23.12,23.1507,18531,0
+SEAL_A.US,D,20221213,000000,23.17,23.2616,22.9552,22.9552,34917,0
+SEAL_A.US,D,20221214,000000,22.9,23.2795,22.85,23.24,22223,0
+SEAL_A.US,D,20221215,000000,23.1,23.1,22.87,22.9,15891,0
+SEAL_A.US,D,20221216,000000,23.04,23.1,22.76,23.0255,21458,0
+SEAL_A.US,D,20221219,000000,23.08,23.56,23,23.5,29752,0
+SEAL_A.US,D,20221220,000000,23.5,23.8,23.417,23.788,16397,0
+SEAL_A.US,D,20221221,000000,23.8,24.1899,23.8,24.09,8353,0
+SEAL_A.US,D,20221222,000000,24.0901,24.13,23.97,23.97,6939,0
+SEAL_A.US,D,20221223,000000,23.97,23.97,23.3,23.46,19881,0
+SEAL_A.US,D,20221227,000000,23.68,23.68,23.23,23.3276,13982,0
+SEAL_A.US,D,20221228,000000,23.23,23.65,23.23,23.61,7525,0
+SEAL_A.US,D,20221229,000000,24.15,24.15,23.35,23.3501,6554,0
+SEAL_A.US,D,20221230,000000,23.39,23.6,23.39,23.57,16501,0
+SEAL_A.US,D,20230103,000000,23.69,23.7522,23.38,23.38,10734,0
+SEAL_A.US,D,20230104,000000,23.68,23.68,23.38,23.6,10958,0
+SEAL_A.US,D,20230105,000000,23.5089,23.7,23.5089,23.6499,1647,0
+SEAL_A.US,D,20230106,000000,23.65,24.12,23.58,24.12,11822,0
+SEAL_A.US,D,20230109,000000,23.72,24.1182,23.72,24.0355,6741,0
+SEAL_A.US,D,20230110,000000,24.15,24.15,23.8,23.99,4445,0
+SEAL_A.US,D,20230111,000000,24.1,24.28,24.045,24.24,10315,0
+SEAL_A.US,D,20230112,000000,24.27,24.4065,24.01,24.2,9264,0
+SEAL_A.US,D,20230113,000000,24.2,24.45,24.16,24.31,7211,0
+SEAL_A.US,D,20230117,000000,24.23,24.46,24.15,24.27,6138,0
+SEAL_A.US,D,20230118,000000,24.27,24.44,24.13,24.4,7222,0
+SEAL_A.US,D,20230119,000000,24.39,24.39,24.249,24.2625,7832,0
+SEAL_A.US,D,20230120,000000,24.315,24.39,24.3,24.39,4240,0
+SEAL_A.US,D,20230123,000000,24.39,24.62,24.39,24.6,6257,0
+SEAL_A.US,D,20230124,000000,24.74,25,24.52,24.55,14455,0
+SEAL_A.US,D,20230125,000000,24.5,24.5788,24.5,24.5001,5799,0
+SEAL_A.US,D,20230126,000000,24.4506,24.4762,24.3007,24.4,7430,0
+SEAL_A.US,D,20230127,000000,24.21,24.7,24.21,24.6,5752,0
+SEAL_A.US,D,20230130,000000,24.605,24.64,24.38,24.42,7648,0
+SEAL_A.US,D,20230131,000000,24.33,24.72,24.32,24.6,19889,0
+SEAL_A.US,D,20230201,000000,24.54,24.54,24.35,24.46,18903,0
+SEAL_A.US,D,20230202,000000,24.46,24.575,24.46,24.5,2645,0
+SEAL_A.US,D,20230203,000000,24.5,24.6,24.385,24.385,5737,0
+SEAL_A.US,D,20230206,000000,24.47,24.57,24.3,24.32,4073,0
+SEAL_A.US,D,20230207,000000,24.3379,24.45,24.32,24.34,5069,0
+SEAL_A.US,D,20230208,000000,24.44,24.44,23.96,24.18,20535,0
+SEAL_A.US,D,20230209,000000,24.0475,24.08,23.96,23.97,11325,0
+SEAL_A.US,D,20230210,000000,23.95,24.015,23.935,24,4985,0
+SEAL_A.US,D,20230213,000000,24.195,24.283,24.01,24.175,8386,0
+SEAL_A.US,D,20230214,000000,24.24,24.38,24.03,24.2,4687,0
+SEAL_A.US,D,20230215,000000,24.35,24.35,24.22,24.22,1063,0
+SEAL_A.US,D,20230216,000000,24.1,24.33,24.1,24.31,2421,0
+SEAL_A.US,D,20230217,000000,24.2942,24.4,24.25,24.3617,4194,0
+SEAL_A.US,D,20230221,000000,24.3,24.3,24.1,24.2,8577,0
+SEAL_A.US,D,20230222,000000,24.35,24.35,24.09,24.1,7146,0
+SEAL_A.US,D,20230223,000000,24.2319,24.41,24.22,24.3,8714,0
+SEAL_A.US,D,20230224,000000,24.42,24.46,24.365,24.37,2333,0
+SEAL_A.US,D,20230227,000000,24.4241,24.49,24.4241,24.49,4004,0
+SEAL_A.US,D,20230228,000000,24.49,24.5,24.42,24.5,11565,0
+SEAL_A.US,D,20230301,000000,24.5,24.5,24.45,24.45,5730,0
+SEAL_A.US,D,20230302,000000,24.4,24.4,24.1899,24.35,2560,0
+SEAL_A.US,D,20230303,000000,24.39,24.4,24.2,24.2999,3888,0
+SEAL_A.US,D,20230306,000000,24.325,24.49,24.325,24.49,4657,0
+SEAL_A.US,D,20230307,000000,24.4899,24.4899,24.3587,24.45,2576,0
+SEAL_A.US,D,20230308,000000,24.21,24.4565,24.21,24.4241,6541,0
+SEAL_A.US,D,20230309,000000,24.4,24.75,24.3879,24.4674,15901,0
+SEAL_A.US,D,20230310,000000,24.27,24.29,24.0602,24.1737,7925,0
+SEAL_A.US,D,20230313,000000,24.18,24.201,23.94,24.04,15193,0
+SEAL_A.US,D,20230314,000000,24.25,24.5508,24.0001,24.45,7834,0
+SEAL_A.US,D,20230315,000000,24.42,24.42,24.01,24.2266,5238,0
+SEAL_A.US,D,20230316,000000,24.445,24.61,24.3,24.42,14241,0
+SEAL_A.US,D,20230317,000000,24.411,24.47,24.01,24.05,16772,0
+SEAL_A.US,D,20230320,000000,24.05,24.24,23.96,24,18382,0
+SEAL_A.US,D,20230321,000000,24,24.24,23.95,24.22,7699,0
+SEAL_A.US,D,20230322,000000,24.22,24.22,24.05,24.06,3101,0
+SEAL_A.US,D,20230323,000000,24.1,24.1999,23.94,23.94,7353,0
+SEAL_A.US,D,20230324,000000,24.06,24.06,23.95,24,4923,0
+SEAL_A.US,D,20230327,000000,24,24.25,23.94,24.2399,8834,0
+SEAL_A.US,D,20230328,000000,24.09,24.15,23.99,24.0299,10425,0
+SEAL_A.US,D,20230329,000000,24.03,24.17,23.8857,24.0452,16741,0
+SEAL_A.US,D,20230330,000000,23.69,24.1893,23.631,23.86,5685,0
+SEAL_A.US,D,20230331,000000,23.9579,24.07,23.8619,24.07,9309,0
+SEAL_A.US,D,20230403,000000,24.09,24.09,23.94,23.96,3018,0
+SEAL_A.US,D,20230404,000000,23.82,24.0304,23.82,23.97,5016,0
+SEAL_A.US,D,20230405,000000,24.05,24.12,23.91,23.9575,3536,0
+SEAL_A.US,D,20230406,000000,23.995,24.1843,23.8001,24.0099,5105,0
+SEAL_A.US,D,20230410,000000,24,24.17,24,24,17670,0
+SEAL_A.US,D,20230411,000000,24.15,24.15,23.93,23.9433,5159,0
+SEAL_A.US,D,20230412,000000,24.09,24.2,24.04,24.1001,6045,0
+SEAL_A.US,D,20230413,000000,24.05,24.08,24.0002,24.03,4834,0
+SEAL_A.US,D,20230414,000000,24,24.03,23.932,23.94,13599,0
+SEAL_A.US,D,20230417,000000,23.9,24,23.8873,23.93,12140,0
+SEAL_A.US,D,20230418,000000,23.98,24,23.94,23.945,2325,0
+SEAL_A.US,D,20230419,000000,23.96,24.06,23.88,23.9,8222,0
+SEAL_A.US,D,20230420,000000,23.9,24.1699,23.9,24.0001,7484,0
+SEAL_A.US,D,20230421,000000,23.9003,23.9899,23.9,23.9799,7305,0
+SEAL_A.US,D,20230424,000000,23.9,23.9899,23.88,23.88,6517,0
+SEAL_A.US,D,20230425,000000,23.85,24.008,23.82,23.855,11422,0
+SEAL_A.US,D,20230426,000000,23.8683,24.0484,23.82,23.9091,4421,0
+SEAL_A.US,D,20230427,000000,23.88,23.96,23.85,23.86,6208,0
+SEAL_A.US,D,20230428,000000,23.8001,24.23,23.8,24.23,26590,0
+SEAL_A.US,D,20230501,000000,24.055,24.23,23.9081,23.99,8162,0
+SEAL_A.US,D,20230502,000000,24.08,24.22,23.87,23.95,3596,0
+SEAL_A.US,D,20230503,000000,23.8899,23.9488,23.83,23.86,12742,0
+SEAL_A.US,D,20230504,000000,23.96,23.96,23.71,23.71,8507,0
+SEAL_A.US,D,20230505,000000,23.7802,23.8899,23.5824,23.63,16575,0
+SEAL_A.US,D,20230508,000000,23.55,23.79,23.55,23.7,8929,0
+SEAL_A.US,D,20230509,000000,23.7501,23.89,23.685,23.75,9741,0
+SEAL_A.US,D,20230510,000000,23.7938,23.8383,23.74,23.75,1479,0
+SEAL_A.US,D,20230511,000000,23.75,23.8799,23.7025,23.7793,7474,0
+SEAL_A.US,D,20230512,000000,23.73,23.77,23.73,23.74,5530,0
+SEAL_A.US,D,20230515,000000,23.75,23.915,23.75,23.83,5313,0
+SEAL_A.US,D,20230516,000000,23.8,23.8001,23.715,23.75,8084,0
+SEAL_A.US,D,20230517,000000,23.75,24,23.74,23.95,5167,0
+SEAL_A.US,D,20230518,000000,23.8904,23.925,23.85,23.89,1620,0
+SEAL_A.US,D,20230519,000000,23.72,23.84,23.7,23.78,7548,0
+SEAL_A.US,D,20230522,000000,23.8,23.95,23.8,23.95,3016,0
+SEAL_A.US,D,20230523,000000,23.95,23.95,23.8501,23.86,1828,0
+SEAL_A.US,D,20230524,000000,23.8,23.8,23.8,23.8,782,0
+SEAL_A.US,D,20230525,000000,23.7,23.95,23.7,23.8,2153,0
+SEAL_A.US,D,20230526,000000,23.92,23.98,23.91,23.96,2472,0
+SEAL_A.US,D,20230530,000000,23.85,23.85,23.83,23.83,1894,0
+SEAL_A.US,D,20230531,000000,23.8824,24,23.8001,24,13333,0
+SEAL_A.US,D,20230601,000000,24.3,24.3,23.92,24.2,11583,0
+SEAL_A.US,D,20230602,000000,24.13,24.38,24.13,24.37,4588,0
+SEAL_A.US,D,20230605,000000,24.23,24.24,24.09,24.15,5921,0
+SEAL_A.US,D,20230606,000000,24.31,24.4,24.31,24.4,3589,0
+SEAL_A.US,D,20230607,000000,24.49,24.49,24.3,24.3905,1017,0
+SEAL_A.US,D,20230608,000000,24.4899,24.49,24.3,24.3,4711,0
+SEAL_A.US,D,20230609,000000,24.35,24.3899,24.35,24.36,776,0
+SEAL_A.US,D,20230612,000000,24.3721,24.4,24.25,24.2801,3229,0
+SEAL_A.US,D,20230613,000000,24.2,24.42,24.2,24.42,6917,0
+SEAL_A.US,D,20230614,000000,24.2514,24.4,24.2514,24.4,5644,0
+SEAL_A.US,D,20230615,000000,24.3615,24.4,24.35,24.37,4908,0
+SEAL_A.US,D,20230616,000000,24.48,24.49,24.3802,24.49,3314,0
+SEAL_A.US,D,20230620,000000,24.49,24.6326,24.4752,24.6284,11836,0
+SEAL_A.US,D,20230621,000000,24.6337,24.73,24.6221,24.7299,7444,0
+SEAL_A.US,D,20230622,000000,24.7,24.7,24.52,24.68,12562,0
+SEAL_A.US,D,20230623,000000,24.69,24.69,24.5759,24.6485,2437,0
+SEAL_A.US,D,20230626,000000,24.75,24.88,24.7,24.8512,11108,0
+SEAL_A.US,D,20230627,000000,24.88,24.88,24.7201,24.84,5530,0
+SEAL_A.US,D,20230628,000000,24.75,24.84,24.75,24.805,4615,0
+SEAL_A.US,D,20230629,000000,24.49,24.49,24.26,24.3292,11909,0
+SEAL_A.US,D,20230630,000000,24.27,24.94,24.2,24.94,25655,0
+SEAL_A.US,D,20230703,000000,24.99,24.99,24.7252,24.7252,2687,0
+SEAL_A.US,D,20230705,000000,24.54,24.76,24.54,24.655,4977,0
+SEAL_A.US,D,20230706,000000,24.65,24.65,24.3462,24.5,3896,0
+SEAL_A.US,D,20230707,000000,24.5,24.7099,24.37,24.6518,8319,0
+SEAL_A.US,D,20230710,000000,24.75,24.75,24,24,46135,0
+SEAL_A.US,D,20230711,000000,24.2,24.45,24.2,24.25,9481,0
+SEAL_A.US,D,20230712,000000,24.3,24.42,24.2601,24.34,15902,0
+SEAL_A.US,D,20230713,000000,24.44,24.44,24.39,24.42,3858,0
+SEAL_A.US,D,20230714,000000,24.42,24.45,24.385,24.4,6109,0
+SEAL_A.US,D,20230717,000000,24.4,24.73,24.4,24.5331,15517,0
+SEAL_A.US,D,20230718,000000,24.3,24.68,24.3,24.53,9746,0
+SEAL_A.US,D,20230719,000000,24.5115,24.7,24.45,24.565,7232,0
+SEAL_A.US,D,20230720,000000,24.5,24.6,24.17,24.17,5094,0
+SEAL_A.US,D,20230721,000000,24.305,24.49,24.155,24.2,7484,0
+SEAL_A.US,D,20230724,000000,24.35,24.39,24.22,24.275,6439,0
+SEAL_A.US,D,20230725,000000,24.4881,24.5,24.465,24.5,1803,0
+SEAL_A.US,D,20230726,000000,24.25,24.6,24.25,24.54,9446,0
+SEAL_A.US,D,20230727,000000,24.3591,24.5,24.3591,24.5,5612,0
+SEAL_A.US,D,20230728,000000,24.6,24.6,24.24,24.3654,5456,0
+SEAL_A.US,D,20230731,000000,24.35,24.48,24.35,24.44,7271,0
+SEAL_A.US,D,20230801,000000,24.4,24.59,24.4,24.5726,1525,0
+SEAL_A.US,D,20230802,000000,24.58,24.58,24.32,24.36,9320,0
+SEAL_A.US,D,20230803,000000,24.3,24.3899,24.2,24.31,3873,0
+SEAL_A.US,D,20230804,000000,24.325,24.37,24.3,24.3,7625,0
+SEAL_A.US,D,20230807,000000,24.3026,24.4,24.3,24.32,5039,0
+SEAL_A.US,D,20230808,000000,24.4053,24.4053,24.3,24.3,5161,0
+SEAL_A.US,D,20230809,000000,24.405,24.47,24.405,24.47,919,0
+SEAL_A.US,D,20230810,000000,24.3,24.3301,24.3,24.3301,3106,0
+SEAL_A.US,D,20230811,000000,24.3,24.5,24.3,24.36,7512,0
+SEAL_A.US,D,20230814,000000,24.4907,24.5,24.3,24.3,3250,0
+SEAL_A.US,D,20230815,000000,24.3,24.45,24.07,24.4,11786,0
+SEAL_A.US,D,20230816,000000,24.2,24.41,24.1475,24.15,22341,0
+SEAL_A.US,D,20230817,000000,24.0601,24.369,24.0601,24.21,12353,0
+SEAL_A.US,D,20230818,000000,24.27,24.34,24.15,24.2,4437,0
+SEAL_A.US,D,20230821,000000,24.2,24.4799,24.18,24.2,11329,0
+SEAL_A.US,D,20230822,000000,24.345,24.345,24.1,24.3,3545,0
+SEAL_A.US,D,20230823,000000,24.32,24.35,24.1,24.31,6293,0
+SEAL_A.US,D,20230824,000000,24.2849,24.355,24.25,24.32,3736,0
+SEAL_A.US,D,20230825,000000,24.3651,24.3651,24.15,24.36,6291,0
+SEAL_A.US,D,20230828,000000,24.31,24.35,24.26,24.325,2570,0
+SEAL_A.US,D,20230829,000000,24.4,24.48,24.38,24.4001,10263,0
+SEAL_A.US,D,20230830,000000,24.4899,24.4899,24.33,24.33,1761,0
+SEAL_A.US,D,20230831,000000,24.49,24.99,24.39,24.95,29630,0
+SEAL_A.US,D,20230901,000000,24.93,24.93,24.65,24.7282,2646,0
+SEAL_A.US,D,20230905,000000,24.52,24.8638,24.42,24.43,13596,0
+SEAL_A.US,D,20230906,000000,24.5,24.6873,24.5,24.61,1920,0
+SEAL_A.US,D,20230907,000000,24.61,24.64,24.44,24.552,12536,0
+SEAL_A.US,D,20230908,000000,24.56,24.74,24.56,24.6299,4437,0
+SEAL_A.US,D,20230911,000000,24.84,24.84,24.4668,24.4668,2903,0
+SEAL_A.US,D,20230912,000000,24.5,24.6,24.46,24.6,2026,0
+SEAL_A.US,D,20230913,000000,24.72,24.72,24.575,24.575,10185,0
+SEAL_A.US,D,20230914,000000,24.65,24.72,24.45,24.72,5313,0
+SEAL_A.US,D,20230915,000000,24.55,24.64,24.55,24.64,2694,0
+SEAL_A.US,D,20230918,000000,24.56,24.7099,24.56,24.7099,3677,0
+SEAL_A.US,D,20230919,000000,24.72,24.75,24.47,24.525,15995,0
+SEAL_A.US,D,20230920,000000,24.6,24.79,24.6,24.79,4304,0
+SEAL_A.US,D,20230921,000000,24.8,24.8,24.5,24.6839,7149,0
+SEAL_A.US,D,20230922,000000,24.75,24.7567,24.39,24.57,9108,0
+SEAL_A.US,D,20230925,000000,24.5,24.67,24.5,24.6,4697,0
+SEAL_A.US,D,20230926,000000,24.53,24.6075,24.1,24.6,7174,0
+SEAL_A.US,D,20230927,000000,24.55,24.6,24.3489,24.3501,5888,0
+SEAL_A.US,D,20230928,000000,24.37,24.37,24.01,24.22,15653,0
+SEAL_A.US,D,20230929,000000,24.49,24.49,24.1556,24.2,10101,0
+SEAL_A.US,D,20231002,000000,24.21,24.21,23.9,24,15401,0
+SEAL_A.US,D,20231003,000000,23.9,24.0005,23.62,23.62,16245,0
+SEAL_A.US,D,20231004,000000,23.62,24.05,23.6009,23.89,9771,0
+SEAL_A.US,D,20231005,000000,23.8,23.9889,23.79,23.82,3202,0
+SEAL_A.US,D,20231006,000000,24.0204,24.11,23.81,24,8020,0
+SEAL_A.US,D,20231009,000000,24.3,24.38,23.99,24.38,7494,0
+SEAL_A.US,D,20231010,000000,24.15,24.37,24.15,24.15,2425,0
+SEAL_A.US,D,20231011,000000,24.22,24.2713,24.0401,24.2074,2611,0
+SEAL_A.US,D,20231012,000000,24.2,24.45,24.2,24.3,5443,0
+SEAL_A.US,D,20231013,000000,24.3,24.4199,24.2005,24.322,2739,0
+SEAL_A.US,D,20231016,000000,24.47,24.47,24.14,24.2,6264,0
+SEAL_A.US,D,20231017,000000,24.44,24.44,24.02,24.09,6110,0
+SEAL_A.US,D,20231018,000000,24.09,24.17,23.95,23.95,8288,0
+SEAL_A.US,D,20231019,000000,24.1,24.11,23.81,23.81,16223,0
+SEAL_A.US,D,20231020,000000,24,24.01,23.8,23.8,5212,0
+SEAL_A.US,D,20231023,000000,23.65,24.03,23.65,23.98,7514,0
+SEAL_A.US,D,20231024,000000,24.1,24.18,23.91,23.95,8984,0
+SEAL_A.US,D,20231025,000000,24.18,24.18,23.8101,23.9229,8120,0
+SEAL_A.US,D,20231026,000000,23.9,23.9,23.63,23.7,25051,0
+SEAL_A.US,D,20231027,000000,23.62,23.82,23.62,23.725,5917,0
+SEAL_A.US,D,20231030,000000,23.7501,23.8,23.75,23.7999,3083,0
+SEAL_A.US,D,20231031,000000,23.9,24.35,23.7,24.3,7836,0
+SEAL_A.US,D,20231101,000000,24.3,24.3,23.8,24.06,10241,0
+SEAL_A.US,D,20231102,000000,23.92,24.31,23.92,24.0301,19193,0
+SEAL_A.US,D,20231103,000000,24.15,24.69,24.15,24.61,7171,0
+SEAL_A.US,D,20231106,000000,24.395,24.56,24.2291,24.56,3930,0
+SEAL_A.US,D,20231107,000000,24.5,24.57,24.23,24.418,4512,0
+SEAL_A.US,D,20231108,000000,24.535,24.68,24.535,24.62,3835,0
+SEAL_A.US,D,20231109,000000,24.66,24.66,23.98,24.15,13343,0
+SEAL_A.US,D,20231110,000000,24.21,24.49,24.2,24.49,1870,0
+SEAL_A.US,D,20231113,000000,24.4,24.4,24.15,24.16,5953,0
+SEAL_A.US,D,20231114,000000,24.1936,24.25,24.07,24.07,6258,0
+SEAL_A.US,D,20231115,000000,24.07,24.23,24.05,24.05,5224,0
+SEAL_A.US,D,20231116,000000,24.195,24.2,24.0401,24.11,4157,0
+SEAL_A.US,D,20231117,000000,24.15,24.48,24.15,24.1513,1249,0
+SEAL_A.US,D,20231120,000000,24.3,24.46,24.2,24.23,3881,0
+SEAL_A.US,D,20231121,000000,24.21,24.36,24,24,10347,0
+SEAL_A.US,D,20231122,000000,24.11,24.265,24.01,24.01,9055,0
+SEAL_A.US,D,20231124,000000,24,24.06,24,24.06,1176,0
+SEAL_A.US,D,20231127,000000,24.01,24.21,24.01,24.07,4564,0
+SEAL_A.US,D,20231128,000000,24.19,24.3799,24.07,24.235,11060,0
+SEAL_A.US,D,20231129,000000,24.42,24.62,24.26,24.59,3419,0
+SEAL_A.US,D,20231130,000000,24.365,25.99,24.365,25.74,67377,0
+SEAL_A.US,D,20231201,000000,25.05,25.45,24.72,25,30528,0
+SEAL_A.US,D,20231204,000000,24.94,24.9835,24.8,24.94,4784,0
+SEAL_A.US,D,20231205,000000,25.0502,25.14,25.0502,25.14,1173,0
+SEAL_A.US,D,20231206,000000,25.1,25.1,24.8501,24.9695,3191,0
+SEAL_A.US,D,20231207,000000,24.87,25.13,24.86,25.07,9524,0
+SEAL_A.US,D,20231208,000000,25,25.23,25,25.23,6481,0
+SEAL_A.US,D,20231211,000000,25.1,25.1844,25.1,25.1844,1079,0
+SEAL_A.US,D,20231212,000000,25,25.37,25,25.28,8809,0
+SEAL_A.US,D,20231213,000000,25.11,25.43,25.11,25.41,5778,0
+SEAL_A.US,D,20231214,000000,25.235,25.35,25.16,25.35,1396,0
+SEAL_A.US,D,20231215,000000,25,25.41,25,25.2,5171,0
+SEAL_A.US,D,20231218,000000,25.1771,25.1771,25.08,25.08,934,0
+SEAL_A.US,D,20231219,000000,25.05,25.27,24.9,25.05,7627,0
+SEAL_A.US,D,20231220,000000,25.3,25.3,25.13,25.25,6960,0
+SEAL_A.US,D,20231221,000000,25.2,25.345,25.2,25.345,1501,0
+SEAL_A.US,D,20231222,000000,25.4085,25.4085,25.06,25.1308,4868,0
+SEAL_A.US,D,20231226,000000,25.09,25.35,25.09,25.35,2119,0
+SEAL_A.US,D,20231227,000000,25.35,25.41,25.305,25.41,6471,0
+SEAL_A.US,D,20231228,000000,25.11,25.29,25,25.13,4561,0
+SEAL_A.US,D,20231229,000000,25.02,25.3589,24.6,24.6,18032,0
+SEAL_A.US,D,20240102,000000,24.75,25.28,24.75,25.08,12324,0
+SEAL_A.US,D,20240103,000000,25.08,25.08,24.99,25.075,8036,0
+SEAL_A.US,D,20240104,000000,25.06,25.06,24.99,25,4353,0
+SEAL_A.US,D,20240105,000000,25.0301,25.0305,24.992,25.03,2516,0
+SEAL_A.US,D,20240108,000000,25.05,25.05,25,25.0117,6977,0
+SEAL_A.US,D,20240109,000000,25.02,25.02,24.99,25.0199,6127,0
+SEAL_A.US,D,20240110,000000,24.95,25.05,24.95,25.03,5962,0
+SEAL_A.US,D,20240111,000000,25,25.16,25,25.16,6100,0
+SEAL_A.US,D,20240112,000000,25.27,25.27,25.05,25.05,2810,0
+SEAL_A.US,D,20240116,000000,25.04,25.27,25.04,25.22,3356,0
+SEAL_A.US,D,20240117,000000,25.195,25.2,25.16,25.18,3235,0
+SEAL_A.US,D,20240118,000000,25.18,25.18,25.02,25.045,4872,0
+SEAL_A.US,D,20240119,000000,25.01,25.27,25,25.14,6974,0
+SEAL_A.US,D,20240122,000000,25.05,25.1495,25.05,25.1495,1517,0
+SEAL_A.US,D,20240123,000000,25.2457,25.27,25.1601,25.1601,5231,0
+SEAL_A.US,D,20240124,000000,25.269,25.2805,25,25.06,5089,0
+SEAL_A.US,D,20240125,000000,25.0847,25.29,25.0847,25.2672,2652,0
+SEAL_A.US,D,20240126,000000,25.11,25.11,25.11,25.11,883,0
+SEAL_A.US,D,20240129,000000,25.11,25.26,25.04,25.04,4727,0
+SEAL_A.US,D,20240130,000000,25.2,25.2,25.19,25.19,741,0
+SEAL_A.US,D,20240131,000000,25.05,25.1999,24.45,24.46,41982,0
+SEAL_A.US,D,20240201,000000,24.66,24.9798,24.66,24.9798,15198,0
+SEAL_A.US,D,20240202,000000,24.75,24.99,24.75,24.93,5700,0
+SEAL_A.US,D,20240205,000000,24.95,24.95,24.9197,24.9499,7572,0
+SEAL_A.US,D,20240206,000000,24.93,25.145,24.93,25,10275,0
+SEAL_A.US,D,20240207,000000,24.975,25.08,24.975,25.08,5496,0
+SEAL_A.US,D,20240208,000000,25.08,25.08,25.08,25.08,1646,0
+SEAL_A.US,D,20240209,000000,25.12,25.1899,25.0114,25.17,3309,0
+SEAL_A.US,D,20240212,000000,25.03,25.14,25.03,25.14,9372,0
+SEAL_A.US,D,20240213,000000,25.0314,25.0314,25.0314,25.0314,780,0
+SEAL_A.US,D,20240214,000000,25.14,25.14,25,25,2264,0
+SEAL_A.US,D,20240215,000000,25.1706,25.1899,25,25.1899,1251,0
+SEAL_A.US,D,20240216,000000,25.04,25.2099,25.04,25.1602,4158,0
+SEAL_A.US,D,20240220,000000,25.16,25.22,25.16,25.2073,3016,0
+SEAL_A.US,D,20240221,000000,25.12,25.29,25.11,25.16,3888,0
+SEAL_A.US,D,20240222,000000,25.3,25.365,25.26,25.35,8452,0
+SEAL_A.US,D,20240223,000000,25.3001,25.35,25.3001,25.34,2377,0
+SEAL_A.US,D,20240226,000000,25.3,25.33,25.3,25.33,1335,0
+SEAL_A.US,D,20240227,000000,25.2019,25.38,25.2019,25.35,2481,0
+SEAL_A.US,D,20240228,000000,25.2633,25.35,25.2633,25.33,2858,0
+SEAL_A.US,D,20240229,000000,25.25,25.25,25.11,25.11,2185,0
+SEAL_A.US,D,20240301,000000,25.38,25.38,25.17,25.17,7997,0
+SEAL_A.US,D,20240304,000000,25.17,25.3,25.17,25.2111,1373,0
+SEAL_A.US,D,20240305,000000,25.22,25.3568,25.1442,25.3568,9745,0
+SEAL_A.US,D,20240306,000000,25.3189,25.35,25.2912,25.3495,4039,0
+SEAL_A.US,D,20240307,000000,25.36,25.4,25.325,25.4,3155,0
+SEAL_A.US,D,20240308,000000,25.4,25.4,25.37,25.4,5183,0
+SEAL_A.US,D,20240311,000000,25.32,25.33,25.3,25.3,2202,0
+SEAL_A.US,D,20240312,000000,25.37,25.37,25.31,25.31,2424,0
+SEAL_A.US,D,20240313,000000,25.3888,25.56,25.3888,25.51,5452,0
+SEAL_A.US,D,20240314,000000,25.31,25.49,25.2,25.49,12640,0
+SEAL_A.US,D,20240315,000000,25.29,25.415,25.29,25.38,1690,0
+SEAL_A.US,D,20240318,000000,25.4988,25.56,25.4988,25.56,3599,0
+SEAL_A.US,D,20240319,000000,25.55,25.6,25.5,25.52,10760,0
+SEAL_A.US,D,20240320,000000,25.74,25.74,25.6,25.6,1170,0
+SEAL_A.US,D,20240321,000000,25.62,25.68,25.62,25.66,3945,0
+SEAL_A.US,D,20240322,000000,25.66,25.67,25.5999,25.615,8232,0
+SEAL_A.US,D,20240325,000000,25.7025,25.7025,25.63,25.6755,5694,0
+SEAL_A.US,D,20240326,000000,25.69,25.69,25.29,25.69,9423,0
+SEAL_A.US,D,20240327,000000,25.3,25.47,25.15,25.2999,24387,0
+SEAL_A.US,D,20240328,000000,25.28,25.4,25.28,25.4,1490,0
+SEAL_A.US,D,20240401,000000,25.3999,25.3999,25.21,25.3,8294,0
+SEAL_A.US,D,20240402,000000,25.37,25.37,25.15,25.2,4958,0
+SEAL_A.US,D,20240403,000000,25.17,25.3199,25.15,25.24,8278,0
+SEAL_A.US,D,20240404,000000,25.16,25.25,25.16,25.17,4220,0
+SEAL_A.US,D,20240405,000000,25.275,25.305,25.1,25.1,14555,0
+SEAL_A.US,D,20240408,000000,25.35,25.35,25.06,25.08,16491,0
+SEAL_A.US,D,20240409,000000,25,25.1505,25,25.15,1936,0
+SEAL_A.US,D,20240410,000000,25.2,25.2,25.1,25.12,3523,0
+SEAL_A.US,D,20240411,000000,25.1,25.14,25,25,9949,0
+SEAL_A.US,D,20240412,000000,25,25.1,25,25.0689,8322,0
+SEAL_A.US,D,20240415,000000,25.18,25.18,24.54,24.9,17312,0
+SEAL_A.US,D,20240416,000000,24.9,25.0914,24.78,24.945,13553,0
+SEAL_A.US,D,20240417,000000,25.13,25.13,24.9763,24.9905,3151,0
+SEAL_A.US,D,20240418,000000,24.99,25.14,24.99,25,6139,0
+SEAL_A.US,D,20240419,000000,25.0334,25.1,25,25,3908,0
+SEAL_A.US,D,20240422,000000,25,25.15,25,25.059,7790,0
+SEAL_A.US,D,20240423,000000,25.1,25.3,25.08,25.1,5256,0
+SEAL_A.US,D,20240424,000000,25.15,25.45,25.15,25.3682,11309,0
+SEAL_A.US,D,20240425,000000,25.35,25.35,25.15,25.2,5020,0
+SEAL_A.US,D,20240426,000000,25.2699,25.3,25.25,25.3,2363,0
+SEAL_A.US,D,20240429,000000,25.3,25.39,25.2672,25.27,5014,0
+SEAL_A.US,D,20240430,000000,25.27,25.32,25.26,25.32,6301,0
+SEAL_A.US,D,20240501,000000,25.35,25.35,25.27,25.3299,1781,0
+SEAL_A.US,D,20240502,000000,25.39,25.4899,25.3515,25.3515,4701,0
+SEAL_A.US,D,20240503,000000,25.3001,25.47,25.3001,25.35,3047,0
+SEAL_A.US,D,20240506,000000,25.3,25.44,25.3,25.44,3517,0
+SEAL_A.US,D,20240507,000000,25.33,25.39,25.21,25.22,5818,0
+SEAL_A.US,D,20240508,000000,25.4188,25.4188,25.22,25.22,3746,0
+SEAL_A.US,D,20240509,000000,25.22,25.23,25.2,25.23,1267,0
+SEAL_A.US,D,20240510,000000,25.25,25.35,25.25,25.26,3680,0
+SEAL_A.US,D,20240513,000000,25.39,25.39,25.23,25.23,403,0
+SEAL_A.US,D,20240514,000000,25.3,25.33,25.25,25.2625,3428,0
+SEAL_A.US,D,20240515,000000,25.23,25.5,25.22,25.5,4443,0
+SEAL_A.US,D,20240516,000000,25.5,25.5,25.26,25.26,1669,0
+SEAL_A.US,D,20240517,000000,25.26,25.45,25.26,25.32,2350,0
+SEAL_A.US,D,20240520,000000,25.5,25.5,25.4785,25.4785,670,0
+SEAL_A.US,D,20240521,000000,25.35,25.41,25.35,25.41,451,0
+SEAL_A.US,D,20240522,000000,25.4099,25.41,25.4,25.41,1546,0
+SEAL_A.US,D,20240523,000000,25.4,25.4,25.275,25.3132,5628,0
+SEAL_A.US,D,20240524,000000,25.29,25.4,25.26,25.3987,2479,0
+SEAL_A.US,D,20240528,000000,25.3,25.3,25.1,25.19,18623,0
+SEAL_A.US,D,20240529,000000,25.16,25.3,25.15,25.3,14287,0
+SEAL_A.US,D,20240530,000000,25.3,25.5,25.2931,25.5,9021,0
+SEAL_A.US,D,20240531,000000,25.5,26.49,25.47,26.13,40493,0
+SEAL_A.US,D,20240603,000000,25.99,26.25,25.87,26.15,14924,0
+SEAL_A.US,D,20240604,000000,26.15,26.25,26.15,26.22,13930,0
+SEAL_A.US,D,20240605,000000,26.22,26.22,25.92,25.93,5916,0
+SEAL_A.US,D,20240606,000000,25.808,26.08,25.808,26.08,4277,0
+SEAL_A.US,D,20240607,000000,25.99,26.07,25.8332,25.9,4547,0
+SEAL_A.US,D,20240610,000000,25.67,25.9123,25.6438,25.9123,6664,0
+SEAL_A.US,D,20240611,000000,25.95,25.95,25.81,25.9,1792,0
+SEAL_A.US,D,20240612,000000,25.929,25.95,25.77,25.77,2953,0
+SEAL_A.US,D,20240613,000000,25.73,25.93,25.73,25.93,2567,0
+SEAL_A.US,D,20240614,000000,25.765,25.7751,25.76,25.7746,886,0
+SEAL_A.US,D,20240617,000000,25.752,25.8005,25.6,25.6,3357,0
+SEAL_A.US,D,20240618,000000,25.6,25.88,25.6,25.75,6860,0
+SEAL_A.US,D,20240620,000000,25.74,25.902,25.74,25.8858,4076,0
+SEAL_A.US,D,20240621,000000,25.62,25.81,25.62,25.8,6134,0
+SEAL_A.US,D,20240624,000000,25.87,25.87,25.8,25.83,1911,0
+SEAL_A.US,D,20240625,000000,25.83,25.83,25.78,25.8,4054,0
+SEAL_A.US,D,20240626,000000,25.8048,25.94,25.78,25.78,12090,0
+SEAL_A.US,D,20240627,000000,25.8489,25.96,25.78,25.78,4095,0
+SEAL_A.US,D,20240628,000000,25.28,25.5997,25.2,25.2,9077,0
+SEAL_A.US,D,20240701,000000,25.2101,25.4,25.2101,25.3333,4124,0
+SEAL_A.US,D,20240702,000000,25.25,25.4,25.25,25.395,8197,0
+SEAL_A.US,D,20240703,000000,25.39,25.51,25.39,25.5,3591,0
+SEAL_A.US,D,20240705,000000,25.44,25.6,25.44,25.57,2215,0
+SEAL_A.US,D,20240708,000000,25.6,25.846,25.58,25.846,4065,0
+SEAL_A.US,D,20240709,000000,25.8,25.825,25.42,25.56,3846,0
+SEAL_A.US,D,20240710,000000,25.56,25.56,25.51,25.53,1587,0
+SEAL_A.US,D,20240711,000000,25.85,25.85,25.6562,25.75,2739,0
+SEAL_A.US,D,20240712,000000,25.69,25.8,25.58,25.735,4036,0
+SEAL_A.US,D,20240715,000000,25.7,25.7999,25.6324,25.78,2958,0
+SEAL_A.US,D,20240716,000000,25.7635,25.7635,25.51,25.55,9668,0
+SEAL_A.US,D,20240717,000000,25.75,25.75,25.54,25.5492,6628,0
+SEAL_A.US,D,20240718,000000,25.69,25.69,25.69,25.69,434,0
+SEAL_A.US,D,20240719,000000,25.6899,25.6899,25.6899,25.6899,481,0
+SEAL_A.US,D,20240722,000000,25.6381,25.6381,25.57,25.57,3278,0
+SEAL_A.US,D,20240723,000000,25.6807,25.6807,25.63,25.63,590,0
+SEAL_A.US,D,20240724,000000,25.5626,25.59,25.5626,25.59,4467,0
+SEAL_A.US,D,20240725,000000,25.53,25.68,25.53,25.68,8263,0
+SEAL_A.US,D,20240726,000000,25.55,25.62,25.55,25.62,886,0
+SEAL_A.US,D,20240729,000000,25.66,25.66,25.5504,25.57,2957,0
+SEAL_A.US,D,20240730,000000,25.57,25.64,25.57,25.64,1420,0
+SEAL_A.US,D,20240731,000000,25.55,25.8986,25.4,25.85,15840,0
+SEAL_A.US,D,20240801,000000,25.85,25.85,25.6141,25.6141,5910,0
+SEAL_A.US,D,20240802,000000,25.52,25.52,25.41,25.475,3088,0
+SEAL_A.US,D,20240805,000000,25.29,25.39,25.1,25.2199,6618,0
+SEAL_A.US,D,20240806,000000,25.22,25.35,25.22,25.35,1788,0
+SEAL_A.US,D,20240807,000000,25.35,25.4101,25.35,25.3933,3175,0
+SEAL_A.US,D,20240808,000000,25.33,25.41,25.33,25.41,1469,0
+SEAL_A.US,D,20240809,000000,25.39,25.45,25.39,25.43,1612,0
+SEAL_A.US,D,20240812,000000,25.43,25.435,25.2801,25.2801,4543,0
+SEAL_A.US,D,20240813,000000,25.26,25.3644,25.26,25.36,5873,0
+SEAL_A.US,D,20240814,000000,25.39,25.45,25.39,25.43,2374,0
+SEAL_A.US,D,20240815,000000,25.31,25.52,25.31,25.4285,4602,0
+SEAL_A.US,D,20240816,000000,25.42,25.4431,25.42,25.4431,1252,0
+SEAL_A.US,D,20240819,000000,25.53,25.9,25.4301,25.5,13037,0
+SEAL_A.US,D,20240820,000000,25.7,25.7,25.44,25.44,4295,0
+SEAL_A.US,D,20240821,000000,25.5,25.5,25.45,25.47,4591,0
+SEAL_A.US,D,20240822,000000,25.47,25.48,25.4001,25.4392,13511,0
+SEAL_A.US,D,20240823,000000,25.4402,25.5,25.4402,25.5,2616,0
+SEAL_A.US,D,20240826,000000,25.51,25.57,25.51,25.51,4807,0
+SEAL_A.US,D,20240827,000000,25.47,25.47,25.43,25.45,1204,0
+SEAL_A.US,D,20240828,000000,25.522,25.5393,25.5193,25.5193,508,0
+SEAL_A.US,D,20240829,000000,25.5125,25.5125,25.45,25.49,2095,0
+SEAL_A.US,D,20240830,000000,25.5,25.5,25.1,25.28,68660,0
+SEAL_A.US,D,20240903,000000,25.28,25.34,25.21,25.28,17950,0
+SEAL_A.US,D,20240904,000000,25.25,25.38,25.25,25.35,11611,0
+SEAL_A.US,D,20240905,000000,25.4,25.48,25.35,25.47,6373,0
+SEAL_A.US,D,20240906,000000,25.48,25.48,25.3077,25.43,9810,0
+SEAL_A.US,D,20240909,000000,25.43,25.48,25.43,25.44,9241,0
+SEAL_A.US,D,20240910,000000,25.45,25.5667,25.4,25.52,6989,0
+SEAL_A.US,D,20240911,000000,25.46,25.54,25.38,25.54,3249,0
+SEAL_A.US,D,20240912,000000,25.53,25.5386,25.5,25.52,4473,0
+SEAL_A.US,D,20240913,000000,25.5,25.57,25.5,25.54,10397,0
+SEAL_A.US,D,20240916,000000,25.54,25.58,25.25,25.58,19549,0
+SEAL_A.US,D,20240917,000000,25.55,25.58,25.55,25.55,1534,0
+SEAL_A.US,D,20240918,000000,25.55,25.6058,25.55,25.6058,3016,0
+SEAL_A.US,D,20240919,000000,25.63,25.7599,25.59,25.75,6409,0
+SEAL_A.US,D,20240920,000000,25.73,25.75,25.7,25.7261,2432,0
+SEAL_A.US,D,20240923,000000,25.82,25.82,25.43,25.65,14507,0
+SEAL_A.US,D,20240924,000000,25.64,25.67,25.49,25.67,9189,0
+SEAL_A.US,D,20240925,000000,25.74,25.7562,25.695,25.74,4677,0
+SEAL_A.US,D,20240926,000000,25.795,25.81,25.74,25.81,8599,0
+SEAL_A.US,D,20240927,000000,25.8,25.8,25.8,25.8,1261,0
+SEAL_A.US,D,20240930,000000,25.355,25.3899,25.26,25.27,16008,0
+SEAL_A.US,D,20241001,000000,25.3,25.41,25.3,25.4095,7607,0
+SEAL_A.US,D,20241002,000000,25.4,25.95,25.3,25.95,7295,0
+SEAL_A.US,D,20241003,000000,25.44,25.47,25.4,25.465,10406,0
+SEAL_A.US,D,20241004,000000,25.47,25.47,25.39,25.39,3321,0
+SEAL_A.US,D,20241007,000000,25.355,25.36,25.3454,25.3454,1592,0
+SEAL_A.US,D,20241008,000000,25.35,25.41,25.34,25.4,5053,0
+SEAL_A.US,D,20241009,000000,25.4,25.47,25.4,25.46,10077,0
+SEAL_A.US,D,20241010,000000,25.44,25.47,25.4105,25.4501,3255,0
+SEAL_A.US,D,20241011,000000,25.4345,25.57,25.4152,25.57,1635,0
+SEAL_A.US,D,20241014,000000,25.6,25.75,25.47,25.57,2605,0
+SEAL_A.US,D,20241015,000000,25.57,25.7167,25.57,25.6199,4936,0
+SEAL_A.US,D,20241016,000000,25.7,25.7,25.6022,25.65,6065,0
+SEAL_A.US,D,20241017,000000,25.6145,25.7,25.5805,25.5805,2414,0
+SEAL_A.US,D,20241018,000000,25.7,25.7,25.46,25.618,4067,0
+SEAL_A.US,D,20241021,000000,25.6,25.62,25.4617,25.53,3143,0
+SEAL_A.US,D,20241022,000000,25.6,25.77,25.6,25.77,3848,0
+SEAL_A.US,D,20241023,000000,25.7,25.7,25.5634,25.63,3998,0
+SEAL_A.US,D,20241024,000000,25.77,25.8,25.77,25.78,614,0
+SEAL_A.US,D,20241025,000000,25.78,25.7801,25.74,25.74,1008,0
+SEAL_A.US,D,20241028,000000,25.72,25.7398,25.6452,25.7278,4408,0
+SEAL_A.US,D,20241029,000000,25.72,25.72,25.6616,25.6616,798,0
+SEAL_A.US,D,20241030,000000,25.61,25.76,25.61,25.76,4417,0
+SEAL_A.US,D,20241031,000000,25.62,25.71,25.4,25.71,12769,0
+SEAL_A.US,D,20241101,000000,25.42,25.54,25.42,25.54,1313,0
+SEAL_A.US,D,20241104,000000,25.6,25.69,25.5,25.6,3271,0
+SEAL_A.US,D,20241105,000000,25.6,25.6,25.5,25.5692,2322,0
+SEAL_A.US,D,20241106,000000,25.55,25.64,25.53,25.6096,5219,0
+SEAL_A.US,D,20241107,000000,25.61,25.6699,25.5604,25.66,2744,0
+SEAL_A.US,D,20241108,000000,25.55,25.6,25.55,25.59,4686,0
+SEAL_A.US,D,20241111,000000,25.6322,25.65,25.55,25.64,2948,0
+SEAL_A.US,D,20241112,000000,25.58,25.58,25.51,25.51,2672,0
+SEAL_A.US,D,20241113,000000,25.21,25.5588,25.21,25.55,1188,0
+SEAL_A.US,D,20241114,000000,25.5189,25.6279,25.5,25.6,3429,0
+SEAL_A.US,D,20241115,000000,25.59,25.6,25.5899,25.59,2303,0
+SEAL_A.US,D,20241118,000000,25.59,25.6456,25.59,25.6117,3741,0
+SEAL_A.US,D,20241119,000000,25.6,25.6,25.59,25.6,5365,0
+SEAL_A.US,D,20241120,000000,25.66,25.66,25.6,25.6,2917,0
+SEAL_A.US,D,20241121,000000,25.6078,25.7599,25.6001,25.6001,2706,0
+SEAL_A.US,D,20241122,000000,25.6,25.6836,25.6,25.626,2927,0
+SEAL_A.US,D,20241125,000000,25.73,25.73,25.63,25.64,610,0
+SEAL_A.US,D,20241126,000000,25.7,25.7,25.6,25.6404,2111,0
+SEAL_A.US,D,20241127,000000,25.6,25.7335,25.6,25.73,1979,0
+SEAL_A.US,D,20241129,000000,25.74,25.82,25.74,25.8,2946,0
+SEAL_A.US,D,20241202,000000,25.8,25.86,25.8,25.86,1720,0
+SEAL_A.US,D,20241203,000000,25.73,25.73,25.65,25.6859,2521,0
+SEAL_A.US,D,20241204,000000,25.77,25.77,25.64,25.65,2300,0
+SEAL_A.US,D,20241205,000000,25.74,25.8199,25.6501,25.78,3549,0
+SEAL_A.US,D,20241206,000000,25.79,25.85,25.78,25.8493,3628,0
+SEAL_A.US,D,20241209,000000,25.825,25.85,25.825,25.85,1264,0
+SEAL_A.US,D,20241210,000000,25.85,25.85,25.8234,25.8234,3424,0
+SEAL_A.US,D,20241211,000000,25.84,25.85,25.8,25.85,1962,0
+SEAL_A.US,D,20241212,000000,25.84,25.84,25.8,25.8,1360,0
+SEAL_A.US,D,20241213,000000,25.8085,25.8085,25.8,25.8,1697,0
+SEAL_A.US,D,20241216,000000,25.8074,25.85,25.8,25.85,871,0
+SEAL_A.US,D,20241217,000000,25.83,25.85,25.7,25.7,6810,0
+SEAL_A.US,D,20241218,000000,25.7006,25.9899,25.7,25.91,6050,0
+SEAL_A.US,D,20241219,000000,25.8,25.8,25.6626,25.7,4168,0
+SEAL_A.US,D,20241220,000000,25.7753,25.7753,25.67,25.6733,2878,0
+SEAL_A.US,D,20241223,000000,25.74,25.85,25.61,25.72,2933,0
+SEAL_A.US,D,20241224,000000,25.6902,25.6902,25.6,25.6,2850,0
+SEAL_A.US,D,20241226,000000,25.55,25.8448,25.55,25.8448,2711,0
+SEAL_A.US,D,20241227,000000,25.8,25.8414,25.75,25.75,6458,0
+SEAL_A.US,D,20241230,000000,25.75,26,25.75,26,3872,0
+SEAL_A.US,D,20241231,000000,25.7192,25.72,25,25.11,72948,0
+SEAL_A.US,D,20250102,000000,25.347,25.44,25.21,25.44,21095,0
+SEAL_A.US,D,20250103,000000,25.4699,25.4699,25.29,25.44,4924,0
+SEAL_A.US,D,20250106,000000,25.28,25.43,25.27,25.42,6238,0
+SEAL_A.US,D,20250107,000000,25.5,25.5,25.35,25.35,5963,0
+SEAL_A.US,D,20250108,000000,25.4,25.4,25.35,25.35,1142,0
+SEAL_A.US,D,20250110,000000,25.3,25.39,25.1,25.2,13922,0
+SEAL_A.US,D,20250113,000000,25.15,25.3499,25.1,25.3499,21243,0
+SEAL_A.US,D,20250114,000000,25.2636,25.35,25.22,25.22,2533,0
+SEAL_A.US,D,20250115,000000,25.3346,25.5,25.25,25.25,7175,0
+SEAL_A.US,D,20250116,000000,25.365,25.44,25.27,25.35,8167,0
+SEAL_A.US,D,20250117,000000,25.36,25.45,25.35,25.35,3080,0
+SEAL_A.US,D,20250121,000000,25.37,25.5,25.35,25.5,6604,0
+SEAL_A.US,D,20250122,000000,25.5001,25.55,25.3596,25.3596,8558,0
+SEAL_A.US,D,20250123,000000,25.4283,25.48,25.4283,25.4283,1180,0
+SEAL_A.US,D,20250124,000000,25.4,25.5108,25.37,25.44,6744,0
+SEAL_A.US,D,20250127,000000,25.4763,25.505,25.4763,25.49,9226,0
+SEAL_A.US,D,20250128,000000,25.47,25.47,25.46,25.46,1203,0
+SEAL_A.US,D,20250129,000000,25.52,25.52,25.49,25.5,2262,0
+SEAL_A.US,D,20250130,000000,25.4984,25.5279,25.4984,25.5279,4448,0
+SEAL_A.US,D,20250131,000000,25.5075,25.51,25.5,25.5,3801,0
+SEAL_A.US,D,20250203,000000,25.5,25.5,25.45,25.4508,2277,0
+SEAL_A.US,D,20250204,000000,25.53,25.53,25.5292,25.5292,543,0
+SEAL_A.US,D,20250205,000000,25.5348,25.61,25.5254,25.55,11374,0
+SEAL_A.US,D,20250206,000000,25.55,25.5792,25.5317,25.5345,8380,0
+SEAL_A.US,D,20250207,000000,25.608,25.608,25.53,25.59,1246,0
+SEAL_A.US,D,20250210,000000,25.5213,25.6457,25.45,25.6457,13382,0
+SEAL_A.US,D,20250211,000000,25.58,25.75,25.43,25.5,15228,0
+SEAL_A.US,D,20250212,000000,25.5,25.8,25.5,25.54,6150,0
+SEAL_A.US,D,20250213,000000,25.51,25.5506,25.47,25.47,3920,0
+SEAL_A.US,D,20250214,000000,25.58,25.58,25.5,25.56,3840,0
+SEAL_A.US,D,20250218,000000,25.44,25.52,25.38,25.5,7125,0
+SEAL_A.US,D,20250219,000000,25.4397,25.57,25.4397,25.57,8445,0
+SEAL_A.US,D,20250220,000000,25.5533,25.575,25.5,25.55,5905,0
+SEAL_A.US,D,20250221,000000,25.55,25.5881,25.5167,25.5167,7798,0
+SEAL_A.US,D,20250224,000000,25.5101,25.55,25.39,25.41,19117,0
+SEAL_A.US,D,20250225,000000,25.41,25.42,25.36,25.37,3882,0
+SEAL_A.US,D,20250226,000000,25.479,25.48,25.37,25.38,1736,0
+SEAL_A.US,D,20250228,000000,25.5,25.5,25.39,25.46,3887,0
+SEAL_A.US,D,20250303,000000,25.48,25.4862,25.43,25.43,6123,0
+SEAL_A.US,D,20250304,000000,25.4533,25.46,25.36,25.39,3326,0
+SEAL_A.US,D,20250305,000000,25.5,25.5,25.38,25.5,2321,0
+SEAL_A.US,D,20250306,000000,25.55,25.57,25.44,25.5081,1089,0
+SEAL_A.US,D,20250307,000000,25.495,25.5396,25.49,25.52,2763,0
+SEAL_A.US,D,20250310,000000,25.5772,25.5799,25.53,25.53,3917,0
+SEAL_A.US,D,20250311,000000,25.565,25.575,25.565,25.5691,891,0
+SEAL_A.US,D,20250312,000000,25.58,25.59,25.535,25.5801,3548,0
+SEAL_A.US,D,20250313,000000,25.7999,25.7999,25.7999,25.7999,769,0
+SEAL_A.US,D,20250314,000000,25.8,25.8,25.5,25.5,5409,0
+SEAL_A.US,D,20250317,000000,25.6684,25.6684,25.6,25.6,4873,0
+SEAL_A.US,D,20250318,000000,25.6,25.6,25.555,25.6,2337,0
+SEAL_A.US,D,20250319,000000,25.654,25.7063,25.654,25.6756,774,0
+SEAL_A.US,D,20250320,000000,25.72,25.72,25.6288,25.65,2079,0
+SEAL_A.US,D,20250321,000000,25.66,25.69,25.62,25.62,1369,0
+SEAL_A.US,D,20250324,000000,25.65,25.68,25.64,25.6557,3618,0
+SEAL_A.US,D,20250325,000000,25.66,25.7418,25.66,25.7418,2658,0
+SEAL_A.US,D,20250326,000000,25.7758,25.78,25.7758,25.78,449,0
+SEAL_A.US,D,20250327,000000,25.78,25.792,25.78,25.7818,770,0
+SEAL_A.US,D,20250328,000000,25.7999,25.7999,25.72,25.7202,1089,0
+SEAL_A.US,D,20250331,000000,25.236,25.31,25.1,25.1,31867,0
+SEAL_A.US,D,20250401,000000,25.2907,25.3,25.1,25.11,5527,0
+SEAL_A.US,D,20250402,000000,25.18,25.37,25.14,25.18,3150,0
+SEAL_A.US,D,20250403,000000,25.02,25.2161,25,25.11,10631,0
+SEAL_A.US,D,20250404,000000,25.1057,25.11,24.74,25,31794,0
+SEAL_A.US,D,20250407,000000,24.665,25,24.5,24.81,73383,0
+SEAL_A.US,D,20250408,000000,25.0643,25.5,24.97,25.2,16404,0
+SEAL_A.US,D,20250409,000000,25,25.41,24.76,25.1401,17487,0
+SEAL_A.US,D,20250410,000000,25,25.1,24.92,25.1,12625,0
+SEAL_A.US,D,20250411,000000,25,25.1,24.8,25.09,6992,0
+SEAL_A.US,D,20250414,000000,25,25.08,25,25.0717,4550,0
+SEAL_A.US,D,20250415,000000,25.05,25.29,25.05,25.06,6089,0
+SEAL_A.US,D,20250416,000000,25.2084,25.2084,25.02,25.02,2136,0
+SEAL_A.US,D,20250417,000000,25.0859,25.28,25.03,25.13,2372,0
+SEAL_A.US,D,20250421,000000,25.15,25.225,25.13,25.225,1358,0
+SEAL_A.US,D,20250422,000000,25.22,25.28,25.2,25.2,4081,0
+SEAL_A.US,D,20250423,000000,25.2,25.29,25.08,25.11,8317,0
+SEAL_A.US,D,20250424,000000,25.11,25.11,25.11,25.11,495,0
+SEAL_A.US,D,20250425,000000,25.11,25.12,25.03,25.05,6901,0
+SEAL_A.US,D,20250428,000000,25.18,25.32,25.04,25.2752,3833,0
+SEAL_A.US,D,20250429,000000,25.05,25.3,25.05,25.2,2355,0
+SEAL_A.US,D,20250430,000000,25.1683,25.26,25.1,25.26,2346,0
+SEAL_A.US,D,20250501,000000,25.2265,25.32,25.15,25.17,2051,0
+SEAL_A.US,D,20250502,000000,25.17,25.25,25.17,25.25,888,0
+SEAL_A.US,D,20250505,000000,25.11,25.25,25.11,25.25,2596,0
+SEAL_A.US,D,20250506,000000,25.14,25.25,25.13,25.15,1392,0
+SEAL_A.US,D,20250507,000000,25.225,25.225,25.12,25.1696,4604,0
+SEAL_A.US,D,20250508,000000,25.3,25.3198,25.23,25.3,4049,0
+SEAL_A.US,D,20250509,000000,25.313,25.313,25.3,25.3,1759,0
+SEAL_A.US,D,20250512,000000,25.32,25.32,25.3,25.3,5269,0
+SEAL_A.US,D,20250513,000000,25.6,25.6,25.38,25.38,972,0
+SEAL_A.US,D,20250514,000000,25.4057,25.5613,25.23,25.23,6238,0
+SEAL_A.US,D,20250515,000000,25.26,25.36,25.22,25.3598,6121,0
+SEAL_A.US,D,20250516,000000,25.515,25.7,25.47,25.47,6966,0
+SEAL_A.US,D,20250519,000000,25.3,25.36,25.28,25.34,5057,0
+SEAL_A.US,D,20250520,000000,25.2617,25.46,25.2617,25.317,2775,0
+SEAL_A.US,D,20250521,000000,25.32,25.32,25.3,25.3,2325,0
+SEAL_A.US,D,20250522,000000,25.24,25.6152,25.24,25.56,5445,0
+SEAL_A.US,D,20250523,000000,25.4251,25.4987,25.35,25.4987,2395,0
+SEAL_A.US,D,20250527,000000,25.31,25.44,25.31,25.4,3602,0
+SEAL_A.US,D,20250528,000000,25.46,25.46,25.26,25.37,7075,0
+SEAL_A.US,D,20250530,000000,25.4387,25.4387,25.28,25.28,8452,0
+SEAL_A.US,D,20250602,000000,25.46,25.475,25.3,25.3,3525,0
+SEAL_A.US,D,20250603,000000,25.5756,25.5756,25.5756,25.5756,288,0
+SEAL_A.US,D,20250604,000000,25.6,25.6,25.39,25.47,2103,0
+SEAL_A.US,D,20250605,000000,25.42,25.45,25.35,25.35,6488,0
+SEAL_A.US,D,20250606,000000,25.3657,25.4,25.32,25.4,1739,0
+SEAL_A.US,D,20250609,000000,25.405,25.476,25.405,25.476,1303,0
+SEAL_A.US,D,20250610,000000,25.4999,25.5,25.47,25.483,4378,0
+SEAL_A.US,D,20250611,000000,25.42,25.4992,25.42,25.4992,1761,0
+SEAL_A.US,D,20250612,000000,25.46,25.5,25.46,25.5,2235,0
+SEAL_A.US,D,20250613,000000,25.5,25.5,25.45,25.4999,4125,0
+SEAL_A.US,D,20250616,000000,25.6604,25.6604,25.585,25.585,1628,0
+SEAL_A.US,D,20250617,000000,25.57,25.6989,25.57,25.6318,2682,0
+SEAL_A.US,D,20250618,000000,25.51,25.51,25.51,25.51,253,0
+SEAL_A.US,D,20250620,000000,25.58,25.89,25.54,25.6204,2460,0
+SEAL_A.US,D,20250623,000000,25.7609,25.7609,25.45,25.46,17922,0
+SEAL_A.US,D,20250624,000000,25.51,25.6444,25.42,25.4999,10619,0
+SEAL_A.US,D,20250625,000000,25.55,25.65,25.45,25.65,4980,0
+SEAL_A.US,D,20250626,000000,25.65,25.8,25.6,25.75,16989,0
+SEAL_A.US,D,20250627,000000,25.75,25.7816,25.725,25.725,2924,0
+SEAL_A.US,D,20250630,000000,25.36,25.38,25.03,25.03,94502,0
+SEAL_A.US,D,20250701,000000,25.22,25.2938,25.05,25.06,24980,0
+SEAL_A.US,D,20250702,000000,25.08,25.2667,25.05,25.19,7942,0
+SEAL_A.US,D,20250703,000000,25.2,25.24,25.18,25.23,5213,0
+SEAL_A.US,D,20250707,000000,25.2489,25.29,25.15,25.25,14347,0
+SEAL_A.US,D,20250708,000000,25.2614,25.29,25.22,25.24,4724,0
+SEAL_A.US,D,20250709,000000,25.302,25.36,25.2,25.22,10946,0
+SEAL_A.US,D,20250710,000000,25.26,25.384,25.26,25.2969,21221,0
+SEAL_A.US,D,20250711,000000,25.246,25.4,25.246,25.37,15741,0
+SEAL_A.US,D,20250714,000000,25.33,25.4,25.33,25.34,10287,0
+SEAL_A.US,D,20250715,000000,25.362,25.395,25.34,25.35,8490,0
+SEAL_A.US,D,20250716,000000,25.3962,25.4,25.26,25.38,5290,0
+SEAL_A.US,D,20250717,000000,25.414,25.4592,25.37,25.37,12638,0
+SEAL_A.US,D,20250718,000000,25.3952,25.5409,25.3952,25.5409,345,0
+SEAL_A.US,D,20250721,000000,25.475,25.478,25.39,25.478,4035,0
+SEAL_A.US,D,20250722,000000,25.56,25.56,25.4615,25.48,1941,0
+SEAL_A.US,D,20250723,000000,25.53,25.6,25.52,25.6,5020,0
+SEAL_A.US,D,20250724,000000,25.58,25.7641,25.48,25.71,6306,0
+SEAL_A.US,D,20250725,000000,25.62,25.7,25.62,25.6536,11409,0
+SEAL_A.US,D,20250728,000000,25.63,25.65,25.55,25.605,3386,0
+SEAL_A.US,D,20250729,000000,25.72,25.72,25.65,25.69,3401,0
+SEAL_A.US,D,20250730,000000,25.7106,25.8,25.6301,25.69,3882,0
+SEAL_A.US,D,20250731,000000,25.84,25.88,25.52,25.52,9786,0
+SEAL_A.US,D,20250801,000000,25.52,25.66,25.52,25.62,1619,0
+SEAL_A.US,D,20250804,000000,25.6,25.685,25.6,25.61,6372,0
+SEAL_A.US,D,20250805,000000,25.6924,25.6924,25.6525,25.68,1513,0
+SEAL_A.US,D,20250806,000000,25.75,25.76,25.54,25.7416,10042,0
+SEAL_A.US,D,20250807,000000,25.71,25.71,25.51,25.51,12773,0
+SEAL_A.US,D,20250808,000000,25.52,25.5424,25.5,25.52,5495,0
+SEAL_A.US,D,20250811,000000,25.75,25.75,25.4812,25.4812,7163,0
+SEAL_A.US,D,20250812,000000,25.53,25.72,25.48,25.5,1147,0
+SEAL_A.US,D,20250813,000000,25.53,25.783,25.52,25.7,3536,0
+SEAL_A.US,D,20250814,000000,25.585,25.585,25.35,25.43,9081,0
+SEAL_A.US,D,20250815,000000,25.44,25.59,25.44,25.54,3079,0
+SEAL_A.US,D,20250818,000000,25.59,25.7956,25.55,25.62,6772,0
+SEAL_A.US,D,20250819,000000,25.74,25.8,25.74,25.76,3095,0
+SEAL_A.US,D,20250820,000000,25.76,25.8,25.62,25.62,2390,0
+SEAL_A.US,D,20250821,000000,25.63,25.78,25.62,25.685,1323,0
+SEAL_A.US,D,20250822,000000,25.68,25.79,25.625,25.6399,2741,0
+SEAL_A.US,D,20250825,000000,25.6408,25.72,25.63,25.63,6120,0
+SEAL_A.US,D,20250826,000000,25.66,25.7455,25.61,25.65,6019,0
+SEAL_A.US,D,20250827,000000,25.64,25.75,25.64,25.7387,2088,0
+SEAL_A.US,D,20250828,000000,25.72,25.8072,25.7009,25.745,4602,0
+SEAL_A.US,D,20250829,000000,25.7144,25.72,25.705,25.72,1738,0
+SEAL_A.US,D,20250902,000000,25.65,25.71,25.61,25.61,5637,0
+SEAL_A.US,D,20250903,000000,25.725,25.725,25.64,25.7,3400,0
+SEAL_A.US,D,20250904,000000,25.7,25.73,25.66,25.73,4097,0
+SEAL_A.US,D,20250905,000000,25.781,25.82,25.7,25.82,1840,0
+SEAL_A.US,D,20250908,000000,25.7706,25.89,25.71,25.8,5333,0
+SEAL_A.US,D,20250909,000000,25.9,25.9,25.8207,25.8207,1623,0
+SEAL_A.US,D,20250910,000000,25.84,25.848,25.84,25.848,3855,0
+SEAL_A.US,D,20250911,000000,25.87,25.99,25.68,25.6801,21152,0
+SEAL_A.US,D,20250912,000000,25.896,25.896,25.8,25.8099,2943,0
+SEAL_A.US,D,20250915,000000,25.8906,25.915,25.85,25.91,2807,0
+SEAL_A.US,D,20250916,000000,25.91,25.927,25.8201,25.927,1282,0
+SEAL_A.US,D,20250917,000000,25.93,25.93,25.8,25.8899,6202,0
+SEAL_A.US,D,20250918,000000,25.89,25.9099,25.86,25.885,1406,0
+SEAL_A.US,D,20250919,000000,25.9,25.9001,25.83,25.86,3341,0
+SEAL_A.US,D,20250922,000000,25.9058,25.98,25.8,25.9198,6791,0
+SEAL_A.US,D,20250923,000000,25.93,25.94,25.85,25.94,6921,0
+SEAL_A.US,D,20250924,000000,25.93,25.93,25.89,25.93,2891,0
+SEAL_A.US,D,20250925,000000,25.885,25.93,25.885,25.93,8094,0
+SEAL_A.US,D,20250926,000000,25.93,26,25.885,25.98,16204,0
+SEAL_A.US,D,20250929,000000,25.9377,25.98,25.935,25.98,1755,0
+SEAL_A.US,D,20250930,000000,25.58,25.59,25.465,25.53,10659,0
+SEAL_A.US,D,20251001,000000,25.51,25.54,25.4,25.4717,7898,0
+SEAL_A.US,D,20251002,000000,25.47,25.49,25.4165,25.49,3357,0
+SEAL_A.US,D,20251003,000000,25.43,25.5,25.43,25.49,5221,0
+SEAL_A.US,D,20251006,000000,25.562,25.58,25.35,25.4306,6946,0
+SEAL_A.US,D,20251007,000000,25.4995,25.5966,25.4,25.53,7383,0
+SEAL_A.US,D,20251008,000000,25.59,25.59,25.5,25.525,985,0
+SEAL_A.US,D,20251009,000000,25.46,25.47,25.4,25.4,3524,0
+SEAL_A.US,D,20251010,000000,25.4,25.545,25.4,25.4,1889,0
+SEAL_A.US,D,20251013,000000,25.41,25.64,25.41,25.52,2897,0
+SEAL_A.US,D,20251014,000000,25.69,25.69,25.5911,25.6,2571,0
+SEAL_A.US,D,20251015,000000,25.668,25.69,25.5301,25.5499,1490,0
+SEAL_A.US,D,20251016,000000,25.6025,25.6025,25.4,25.4,6876,0
+SEAL_A.US,D,20251017,000000,25.6799,25.6799,25.4337,25.5,6480,0
+SEAL_A.US,D,20251020,000000,25.46,25.5,25.38,25.38,3245,0
+SEAL_A.US,D,20251021,000000,25.41,25.5,25.3,25.5,18300,0
+SEAL_A.US,D,20251022,000000,25.45,25.5,25.35,25.35,10274,0
+SEAL_A.US,D,20251023,000000,25.375,25.375,25.31,25.36,5549,0
+SEAL_A.US,D,20251024,000000,25.36,25.6348,25.35,25.52,7079,0
+SEAL_A.US,D,20251027,000000,25.6232,25.65,25.5,25.65,2578,0
+SEAL_A.US,D,20251028,000000,25.51,25.5856,25.51,25.5209,4162,0
+SEAL_A.US,D,20251029,000000,25.5566,25.57,25.47,25.5499,4824,0
+SEAL_A.US,D,20251030,000000,25.62,25.68,25.58,25.61,4218,0
+SEAL_A.US,D,20251031,000000,25.6,25.61,25.5289,25.59,4127,0
+SEAL_A.US,D,20251103,000000,25.595,25.595,25.49,25.5823,5986,0
+SEAL_A.US,D,20251104,000000,25.51,25.51,25.47,25.47,5672,0
+SEAL_A.US,D,20251105,000000,25.57,25.87,25.56,25.68,4748,0
+SEAL_A.US,D,20251106,000000,25.7,25.8,25.68,25.7145,3619,0
+SEAL_A.US,D,20251107,000000,25.7196,25.8663,25.59,25.7,5281,0
+SEAL_A.US,D,20251110,000000,25.7,25.8899,25.51,25.52,13969,0
+SEAL_A.US,D,20251111,000000,25.55,25.645,25.45,25.45,8469,0
+SEAL_A.US,D,20251112,000000,25.47,25.7288,25.46,25.56,4894,0
+SEAL_A.US,D,20251113,000000,25.62,25.62,25.52,25.62,2386,0
+SEAL_A.US,D,20251114,000000,25.555,25.555,25.555,25.555,533,0
+SEAL_A.US,D,20251117,000000,25.5444,25.6165,25.46,25.539,1063,0
+SEAL_A.US,D,20251118,000000,25.4906,25.55,25.46,25.55,4047,0
+SEAL_A.US,D,20251119,000000,25.4985,25.55,25.4985,25.5,4704,0
+SEAL_A.US,D,20251120,000000,25.47,25.5,25.47,25.48,9444,0
+SEAL_A.US,D,20251121,000000,25.49,25.5,25.48,25.5,2020,0
+SEAL_A.US,D,20251124,000000,25.5,25.5,25.47,25.4752,3655,0
+SEAL_A.US,D,20251125,000000,25.487,25.635,25.45,25.5257,9684,0
+SEAL_A.US,D,20251126,000000,25.5999,25.7,25.5776,25.7,8243,0
+SEAL_A.US,D,20251128,000000,25.69,25.7,25.62,25.7,2668,0
+SEAL_A.US,D,20251201,000000,25.726,25.726,25.69,25.69,2185,0
+SEAL_A.US,D,20251202,000000,25.6201,25.6925,25.6201,25.6925,922,0
+SEAL_A.US,D,20251203,000000,25.6102,25.62,25.6,25.6,2824,0
+SEAL_A.US,D,20251204,000000,25.71,25.71,25.6,25.63,3688,0
+SEAL_A.US,D,20251205,000000,25.66,25.69,25.52,25.62,2970,0
+SEAL_A.US,D,20251208,000000,25.626,25.6299,25.58,25.6024,5940,0
+SEAL_A.US,D,20251209,000000,25.63,25.63,25.57,25.6185,1452,0
+SEAL_A.US,D,20251210,000000,25.5958,25.6118,25.5742,25.6,2486,0
+SEAL_A.US,D,20251211,000000,25.62,25.62,25.45,25.51,14898,0
+SEAL_A.US,D,20251212,000000,25.48,25.55,25.48,25.523,1960,0
+SEAL_A.US,D,20251215,000000,25.5425,25.55,25.49,25.52,5718,0
+SEAL_A.US,D,20251216,000000,25.52,25.61,25.51,25.61,844,0
+SEAL_A.US,D,20251217,000000,25.6651,25.67,25.57,25.6096,4468,0
+SEAL_A.US,D,20251218,000000,25.6392,25.73,25.61,25.73,3238,0
+SEAL_A.US,D,20251219,000000,25.7134,25.715,25.6335,25.715,2096,0
+SEAL_A.US,D,20251222,000000,25.7,25.7379,25.7,25.7101,2352,0
+SEAL_A.US,D,20251223,000000,25.72,25.734,25.6,25.7,8709,0
+SEAL_A.US,D,20251224,000000,25.6922,25.6922,25.6685,25.6752,1968,0
+SEAL_A.US,D,20251226,000000,25.7304,25.74,25.71,25.71,2451,0
+SEAL_A.US,D,20251229,000000,25.7138,25.74,25.71,25.73,2192,0
+SEAL_A.US,D,20251230,000000,25.74,25.74,25.71,25.71,1877,0
+SEAL_A.US,D,20251231,000000,25.2773,25.71,25.2522,25.35,26300,0
+SEAL_A.US,D,20260102,000000,25.42,25.47,25.3601,25.4073,3334,0
+SEAL_A.US,D,20260105,000000,25.41,25.51,25.36,25.38,6447,0
+SEAL_A.US,D,20260106,000000,25.38,25.4601,25.36,25.36,2193,0
+SEAL_A.US,D,20260107,000000,25.45,25.4999,25.33,25.3795,5021,0
+SEAL_A.US,D,20260108,000000,25.36,25.5,25.36,25.4,2193,0
+SEAL_A.US,D,20260109,000000,25.48,25.48,25.35,25.35,4589,0
+SEAL_A.US,D,20260112,000000,25.4,25.54,25.37,25.49,3638,0
+SEAL_A.US,D,20260113,000000,25.4173,25.44,25.34,25.36,4270,0
+SEAL_A.US,D,20260114,000000,25.42,25.4692,25.35,25.4692,4807,0
+SEAL_A.US,D,20260115,000000,25.45,25.51,25.41,25.41,4968,0
+SEAL_A.US,D,20260116,000000,25.47,25.55,25.42,25.4915,5737,0
+SEAL_A.US,D,20260120,000000,25.46,25.48,25.37,25.37,5445,0
+SEAL_A.US,D,20260121,000000,25.5499,25.5499,25.37,25.445,2511,0
+SEAL_A.US,D,20260122,000000,25.44,25.5,25.44,25.4545,3331,0
+SEAL_A.US,D,20260123,000000,25.42,25.5001,25.42,25.5001,2283,0
+SEAL_A.US,D,20260126,000000,25.55,25.59,25.5194,25.55,3634,0
+SEAL_A.US,D,20260127,000000,25.4601,25.6,25.43,25.5386,8428,0
+SEAL_A.US,D,20260128,000000,25.47,25.5999,25.47,25.545,2374,0
+SEAL_A.US,D,20260129,000000,25.51,25.68,25.5,25.68,5675,0
+SEAL_A.US,D,20260130,000000,25.6,25.7,25.5,25.54,3167,0
+SEAL_A.US,D,20260202,000000,25.54,25.64,25.5,25.5301,3645,0
+SEAL_A.US,D,20260203,000000,25.52,25.636,25.42,25.42,10748,0
+SEAL_A.US,D,20260204,000000,25.55,25.58,25.45,25.55,2730,0
+SEAL_A.US,D,20260205,000000,25.46,25.46,25.42,25.4599,2456,0
+SEAL_A.US,D,20260206,000000,25.52,25.6752,25.46,25.6752,4020,0
+SEAL_A.US,D,20260209,000000,25.64,25.64,25.56,25.5801,1887,0
+SEAL_A.US,D,20260210,000000,25.61,25.86,25.6,25.76,7032,0
+SEAL_A.US,D,20260211,000000,25.75,25.79,25.63,25.75,3469,0
+SEAL_A.US,D,20260212,000000,25.68,25.8,25.68,25.77,3765,0
+SEAL_A.US,D,20260213,000000,25.6501,25.75,25.62,25.62,6109,0
+SEAL_A.US,D,20260217,000000,25.65,25.7,25.61,25.7,5831,0
+SEAL_A.US,D,20260218,000000,25.62,25.7,25.62,25.64,1030,0
diff --git a/daily/us/nyse stocks/2/skm.us.txt b/daily/us/nyse stocks/2/skm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61b2f07d336a9ce6f1752f69e97f7cf3ed41249a
--- /dev/null
+++ b/daily/us/nyse stocks/2/skm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKM.US,D,20050225,000000,29.602,29.896,29.478,29.883,1126511,0
+SKM.US,D,20050228,000000,29.533,29.883,29.352,29.883,785672,0
+SKM.US,D,20050301,000000,30.162,30.513,30.067,30.333,825657,0
+SKM.US,D,20050302,000000,30.22,30.262,29.839,29.955,759157,0
+SKM.US,D,20050303,000000,29.883,30.009,29.717,29.783,404632,0
+SKM.US,D,20050304,000000,29.883,29.911,29.422,29.478,474268,0
+SKM.US,D,20050307,000000,29.478,29.955,29.478,29.896,587668,0
+SKM.US,D,20050308,000000,29.853,29.996,29.799,29.87,617605,0
+SKM.US,D,20050309,000000,30.192,30.192,29.745,29.799,404774,0
+SKM.US,D,20050310,000000,29.814,29.814,29.07,29.224,561794,0
+SKM.US,D,20050311,000000,29.352,29.533,29.209,29.295,252387,0
+SKM.US,D,20050314,000000,29.295,29.379,29.041,29.097,314611,0
+SKM.US,D,20050315,000000,29.097,29.097,28.313,28.326,711474,0
+SKM.US,D,20050316,000000,28.79,29.041,28.692,28.777,541053,0
+SKM.US,D,20050317,000000,28.692,29.139,28.564,28.971,749250,0
+SKM.US,D,20050318,000000,28.763,29.224,28.763,29.001,511119,0
+SKM.US,D,20050321,000000,28.931,29.001,28.82,28.903,267355,0
+SKM.US,D,20050322,000000,28.79,28.846,28.313,28.313,506913,0
+SKM.US,D,20050323,000000,28.342,28.355,28.131,28.146,322094,0
+SKM.US,D,20050324,000000,28.146,28.482,28.146,28.286,277262,0
+SKM.US,D,20050328,000000,28.286,28.381,28.089,28.089,214683,0
+SKM.US,D,20050329,000000,27.567,27.597,27.233,27.233,585958,0
+SKM.US,D,20050330,000000,27.233,27.667,27.233,27.597,289238,0
+SKM.US,D,20050331,000000,27.612,27.692,27.431,27.667,970776,0
+SKM.US,D,20050401,000000,27.709,27.851,27.431,27.499,634995,0
+SKM.US,D,20050404,000000,27.4,27.4,26.824,26.935,1038630,0
+SKM.US,D,20050405,000000,27.006,27.177,26.869,27.095,375266,0
+SKM.US,D,20050406,000000,27.206,27.286,26.965,27.191,291945,0
+SKM.US,D,20050407,000000,27.286,27.286,26.797,27.078,752742,0
+SKM.US,D,20050408,000000,26.869,27.006,26.656,26.84,518387,0
+SKM.US,D,20050411,000000,27.006,27.106,26.948,27.078,298217,0
+SKM.US,D,20050412,000000,27.361,27.444,27.02,27.4,386741,0
+SKM.US,D,20050413,000000,27.541,27.612,27.286,27.374,449678,0
+SKM.US,D,20050414,000000,27.374,27.624,27.191,27.344,535138,0
+SKM.US,D,20050415,000000,27.431,27.525,27.037,27.048,350036,0
+SKM.US,D,20050418,000000,27.149,27.162,26.869,26.909,625159,0
+SKM.US,D,20050419,000000,27.121,27.132,26.98,27.063,561226,0
+SKM.US,D,20050420,000000,26.84,26.869,26.641,26.656,484747,0
+SKM.US,D,20050421,000000,26.744,27.037,26.744,26.935,300213,0
+SKM.US,D,20050422,000000,26.935,27.063,26.714,26.782,418104,0
+SKM.US,D,20050425,000000,27.095,27.361,27.095,27.344,319458,0
+SKM.US,D,20050426,000000,27.275,27.431,27.219,27.318,373270,0
+SKM.US,D,20050427,000000,27.095,27.106,26.879,26.98,186030,0
+SKM.US,D,20050428,000000,26.377,26.824,26.361,26.601,789378,0
+SKM.US,D,20050429,000000,26.744,27.303,26.744,27.303,775693,0
+SKM.US,D,20050502,000000,27.344,27.765,27.177,27.361,713898,0
+SKM.US,D,20050503,000000,27.361,27.431,27.149,27.246,431646,0
+SKM.US,D,20050504,000000,27.612,28.241,27.612,28.16,766214,0
+SKM.US,D,20050505,000000,28.201,28.381,28.058,28.241,414183,0
+SKM.US,D,20050506,000000,28.269,28.467,28.269,28.369,305559,0
+SKM.US,D,20050509,000000,28.342,28.369,28.146,28.355,534639,0
+SKM.US,D,20050510,000000,28.409,28.467,28.201,28.241,398431,0
+SKM.US,D,20050511,000000,28.269,28.355,28.02,28.355,306200,0
+SKM.US,D,20050512,000000,28.355,28.355,27.525,27.567,553312,0
+SKM.US,D,20050513,000000,27.709,27.75,27.416,27.456,363149,0
+SKM.US,D,20050516,000000,27.541,27.692,27.416,27.471,553812,0
+SKM.US,D,20050517,000000,27.541,27.541,27.191,27.361,413184,0
+SKM.US,D,20050518,000000,27.765,27.978,27.637,27.851,390661,0
+SKM.US,D,20050519,000000,28.241,28.437,28.146,28.369,374054,0
+SKM.US,D,20050520,000000,28.229,28.229,27.907,28.173,158517,0
+SKM.US,D,20050523,000000,28.058,28.409,27.99,28.342,373699,0
+SKM.US,D,20050524,000000,28.032,28.269,27.948,28.214,567997,0
+SKM.US,D,20050525,000000,28.032,28.326,27.99,28.188,380398,0
+SKM.US,D,20050526,000000,28.269,28.525,28.201,28.423,379614,0
+SKM.US,D,20050527,000000,28.423,29.083,28.423,28.914,369921,0
+SKM.US,D,20050531,000000,29.295,29.561,29.238,29.352,702637,0
+SKM.US,D,20050601,000000,29.602,29.814,29.451,29.658,521168,0
+SKM.US,D,20050602,000000,29.955,30.235,29.771,30.082,468850,0
+SKM.US,D,20050603,000000,30.082,30.446,29.996,30.162,389022,0
+SKM.US,D,20050606,000000,30.097,30.179,29.827,29.896,262936,0
+SKM.US,D,20050607,000000,29.533,29.703,29.465,29.52,550462,0
+SKM.US,D,20050608,000000,29.602,29.955,29.602,29.911,321738,0
+SKM.US,D,20050609,000000,29.87,29.87,29.465,29.658,424588,0
+SKM.US,D,20050610,000000,29.658,29.658,29.465,29.491,210834,0
+SKM.US,D,20050613,000000,29.547,29.632,29.465,29.491,261367,0
+SKM.US,D,20050614,000000,29.602,29.602,29.451,29.533,627796,0
+SKM.US,D,20050615,000000,30.162,30.475,29.955,30.459,537205,0
+SKM.US,D,20050616,000000,30.475,30.513,30.179,30.513,386458,0
+SKM.US,D,20050617,000000,30.586,30.766,30.571,30.641,262723,0
+SKM.US,D,20050620,000000,30.459,30.502,30.292,30.417,193299,0
+SKM.US,D,20050621,000000,30.262,30.36,30.124,30.247,206058,0
+SKM.US,D,20050622,000000,30.235,30.502,30.235,30.446,220526,0
+SKM.US,D,20050623,000000,30.307,30.32,29.827,29.853,306129,0
+SKM.US,D,20050624,000000,29.673,29.673,29.169,29.364,593086,0
+SKM.US,D,20050627,000000,28.763,29.182,28.663,28.945,503706,0
+SKM.US,D,20050628,000000,28.79,29.07,28.635,28.875,272059,0
+SKM.US,D,20050629,000000,28.859,28.859,28.494,28.55,577333,0
+SKM.US,D,20050630,000000,28.676,28.692,28.369,28.619,216537,0
+SKM.US,D,20050701,000000,28.55,28.747,28.482,28.747,166713,0
+SKM.US,D,20050705,000000,27.781,28.396,27.781,28.241,539841,0
+SKM.US,D,20050706,000000,28.188,28.229,28.032,28.146,563933,0
+SKM.US,D,20050707,000000,28.075,28.381,27.99,28.355,424374,0
+SKM.US,D,20050708,000000,28.355,28.619,28.298,28.58,369494,0
+SKM.US,D,20050711,000000,28.619,29.169,28.55,29.057,462223,0
+SKM.US,D,20050712,000000,29.07,29.238,28.903,29.209,353955,0
+SKM.US,D,20050713,000000,29.209,29.209,29.111,29.111,335210,0
+SKM.US,D,20050714,000000,29.111,29.352,29.083,29.281,165003,0
+SKM.US,D,20050715,000000,29.111,29.281,29.057,29.111,346044,0
+SKM.US,D,20050718,000000,28.763,29.057,28.731,29.041,546115,0
+SKM.US,D,20050719,000000,28.971,29.001,28.707,28.875,701068,0
+SKM.US,D,20050720,000000,28.58,28.692,28.286,28.663,760227,0
+SKM.US,D,20050721,000000,28.747,29.154,28.409,28.619,598217,0
+SKM.US,D,20050722,000000,29.041,29.209,28.96,28.971,456521,0
+SKM.US,D,20050725,000000,29.001,29.07,28.763,28.903,861010,0
+SKM.US,D,20050726,000000,28.564,28.914,28.482,28.846,604987,0
+SKM.US,D,20050727,000000,28.619,28.945,28.58,28.89,767069,0
+SKM.US,D,20050728,000000,30.235,30.726,30.179,30.699,637134,0
+SKM.US,D,20050729,000000,30.586,30.586,30.054,30.124,508198,0
+SKM.US,D,20050801,000000,30.162,30.307,30.097,30.179,439272,0
+SKM.US,D,20050802,000000,29.883,30.179,29.617,30.023,1333924,0
+SKM.US,D,20050803,000000,30.32,30.794,30.039,30.783,3650031,0
+SKM.US,D,20050804,000000,30.586,30.712,30.067,30.235,1081466,0
+SKM.US,D,20050805,000000,30.137,30.262,29.839,29.883,1899570,0
+SKM.US,D,20050808,000000,30.023,30.097,29.745,29.757,518246,0
+SKM.US,D,20050809,000000,29.465,29.839,29.422,29.745,1416319,0
+SKM.US,D,20050810,000000,29.745,30.22,29.717,29.983,1954094,0
+SKM.US,D,20050811,000000,30.513,30.513,30.11,30.137,985743,0
+SKM.US,D,20050812,000000,30.149,30.149,29.745,29.839,771558,0
+SKM.US,D,20050815,000000,29.658,29.853,29.547,29.602,808194,0
+SKM.US,D,20050816,000000,29.602,29.602,29.251,29.352,859656,0
+SKM.US,D,20050817,000000,29.465,29.839,29.281,29.729,650107,0
+SKM.US,D,20050818,000000,29.658,29.673,29.491,29.533,398290,0
+SKM.US,D,20050819,000000,29.632,29.745,29.409,29.632,514968,0
+SKM.US,D,20050822,000000,29.911,30.374,29.911,30.023,548110,0
+SKM.US,D,20050823,000000,29.814,29.814,29.364,29.52,585174,0
+SKM.US,D,20050824,000000,29.323,29.465,29.281,29.437,1186741,0
+SKM.US,D,20050825,000000,29.465,30.149,29.409,30.137,1264288,0
+SKM.US,D,20050826,000000,30.162,30.162,29.658,29.717,732074,0
+SKM.US,D,20050829,000000,29.689,29.955,29.409,29.883,289807,0
+SKM.US,D,20050830,000000,29.783,29.799,29.295,29.394,636278,0
+SKM.US,D,20050831,000000,29.717,29.827,29.394,29.827,292729,0
+SKM.US,D,20050901,000000,29.955,30.307,29.757,29.883,413541,0
+SKM.US,D,20050902,000000,29.883,30.124,29.394,30.124,620384,0
+SKM.US,D,20050906,000000,30.446,30.822,30.417,30.641,1410474,0
+SKM.US,D,20050907,000000,31.005,31.09,30.809,30.935,859371,0
+SKM.US,D,20050908,000000,31.005,31.064,30.907,30.935,480469,0
+SKM.US,D,20050909,000000,30.935,31.413,30.935,31.413,331718,0
+SKM.US,D,20050912,000000,31.721,31.962,31.709,31.835,650605,0
+SKM.US,D,20050913,000000,32.269,32.269,31.468,31.509,988665,0
+SKM.US,D,20050914,000000,31.568,31.709,31.357,31.401,384675,0
+SKM.US,D,20050915,000000,31.892,32.045,31.401,32.003,365073,0
+SKM.US,D,20050916,000000,32.269,32.366,32.127,32.269,678829,0
+SKM.US,D,20050919,000000,32.622,32.622,32.072,32.296,748967,0
+SKM.US,D,20050920,000000,32.693,32.732,32.284,32.465,807909,0
+SKM.US,D,20050921,000000,32.269,32.454,31.933,32.045,771489,0
+SKM.US,D,20050922,000000,31.849,31.849,30.965,31.232,1553028,0
+SKM.US,D,20050923,000000,30.673,31.205,30.673,31.148,597859,0
+SKM.US,D,20050926,000000,31.26,31.608,31.19,31.468,559157,0
+SKM.US,D,20050927,000000,31.413,31.413,30.907,31.049,487026,0
+SKM.US,D,20050928,000000,31.401,31.441,31.049,31.162,569067,0
+SKM.US,D,20050929,000000,31.162,31.175,30.6,30.794,1495008,0
+SKM.US,D,20050930,000000,30.656,30.738,30.543,30.641,1108265,0
+SKM.US,D,20051003,000000,30.726,30.766,30.32,30.402,675624,0
+SKM.US,D,20051004,000000,30.726,30.866,30.459,30.502,1256948,0
+SKM.US,D,20051005,000000,30.502,30.513,30.097,30.205,3347251,0
+SKM.US,D,20051006,000000,30.137,30.149,29.561,29.814,1350531,0
+SKM.US,D,20051007,000000,30.22,30.49,30.054,30.459,665644,0
+SKM.US,D,20051010,000000,31.793,31.793,30.6,30.628,1513612,0
+SKM.US,D,20051011,000000,30.949,30.992,30.656,30.794,855523,0
+SKM.US,D,20051012,000000,30.446,30.513,29.814,29.896,653742,0
+SKM.US,D,20051013,000000,29.955,30.009,29.533,29.617,475480,0
+SKM.US,D,20051014,000000,30.023,30.192,29.853,30.023,1341411,0
+SKM.US,D,20051017,000000,30.023,30.11,29.839,29.955,340841,0
+SKM.US,D,20051018,000000,30.192,30.22,29.295,29.352,791588,0
+SKM.US,D,20051019,000000,28.482,29.041,28.396,28.914,1519242,0
+SKM.US,D,20051020,000000,28.494,28.835,28.423,28.482,1443547,0
+SKM.US,D,20051021,000000,29.097,29.323,28.875,28.96,659940,0
+SKM.US,D,20051024,000000,29.041,29.124,28.903,29.083,465857,0
+SKM.US,D,20051025,000000,28.482,28.525,28.131,28.286,350820,0
+SKM.US,D,20051026,000000,27.919,28.241,27.82,28.045,777761,0
+SKM.US,D,20051027,000000,27.892,27.99,27.637,27.692,345972,0
+SKM.US,D,20051028,000000,27.219,28.02,27.219,28.02,828367,0
+SKM.US,D,20051031,000000,28.058,28.452,27.932,28.355,823949,0
+SKM.US,D,20051101,000000,28.146,28.369,28.089,28.326,517176,0
+SKM.US,D,20051102,000000,28.509,28.707,28.003,28.676,478188,0
+SKM.US,D,20051103,000000,28.763,29.013,28.494,28.72,1289877,0
+SKM.US,D,20051104,000000,28.369,28.525,28.115,28.229,571845,0
+SKM.US,D,20051107,000000,27.978,27.99,27.765,27.82,368281,0
+SKM.US,D,20051108,000000,27.919,28.214,27.835,28.058,260440,0
+SKM.US,D,20051109,000000,27.612,28.075,27.471,28.003,404989,0
+SKM.US,D,20051110,000000,28.173,28.298,28.058,28.286,728152,0
+SKM.US,D,20051111,000000,28.355,28.72,28.355,28.607,628225,0
+SKM.US,D,20051114,000000,28.538,28.538,28.058,28.188,865215,0
+SKM.US,D,20051115,000000,28.396,28.482,27.948,28.075,952386,0
+SKM.US,D,20051116,000000,28.214,28.409,28.032,28.173,390377,0
+SKM.US,D,20051117,000000,28.269,28.72,28.269,28.676,716393,0
+SKM.US,D,20051118,000000,28.55,28.607,28.229,28.509,566214,0
+SKM.US,D,20051121,000000,28.494,28.707,28.369,28.676,709406,0
+SKM.US,D,20051122,000000,28.131,28.369,27.978,28.326,796932,0
+SKM.US,D,20051123,000000,28.482,28.763,28.482,28.663,533642,0
+SKM.US,D,20051125,000000,28.452,28.607,28.369,28.538,585674,0
+SKM.US,D,20051128,000000,28.509,28.79,28.494,28.777,597933,0
+SKM.US,D,20051129,000000,28.747,28.82,28.72,28.79,1005629,0
+SKM.US,D,20051130,000000,29.139,29.799,29.07,29.645,2088520,0
+SKM.US,D,20051201,000000,30.067,30.374,30.067,30.32,555023,0
+SKM.US,D,20051202,000000,29.465,29.533,29.323,29.409,705844,0
+SKM.US,D,20051205,000000,29.001,29.111,28.763,28.903,784461,0
+SKM.US,D,20051206,000000,29.083,29.251,29.026,29.209,447398,0
+SKM.US,D,20051207,000000,29.026,29.083,28.467,28.538,867140,0
+SKM.US,D,20051208,000000,28.525,28.593,28.396,28.58,405773,0
+SKM.US,D,20051209,000000,28.131,28.381,28.032,28.298,768351,0
+SKM.US,D,20051212,000000,28.396,28.663,28.396,28.635,438346,0
+SKM.US,D,20051213,000000,28.903,29.352,28.846,29.352,739627,0
+SKM.US,D,20051214,000000,29.364,29.547,29.251,29.547,700855,0
+SKM.US,D,20051215,000000,29.364,29.364,28.89,28.89,420526,0
+SKM.US,D,20051216,000000,28.875,28.96,28.676,28.763,552813,0
+SKM.US,D,20051219,000000,28.804,29.224,28.777,28.875,328653,0
+SKM.US,D,20051220,000000,28.82,28.914,28.663,28.914,302636,0
+SKM.US,D,20051221,000000,28.525,28.676,28.381,28.564,509978,0
+SKM.US,D,20051222,000000,28.452,28.452,28.173,28.214,438061,0
+SKM.US,D,20051223,000000,28.298,28.607,28.298,28.55,223662,0
+SKM.US,D,20051227,000000,29.394,29.757,29.352,29.451,487313,0
+SKM.US,D,20051228,000000,28.619,28.635,28.058,28.467,661152,0
+SKM.US,D,20051229,000000,28.214,28.409,28.089,28.269,456378,0
+SKM.US,D,20051230,000000,28.115,28.494,28.115,28.467,339700,0
+SKM.US,D,20060103,000000,28.058,29.169,28.058,28.931,808194,0
+SKM.US,D,20060104,000000,29.139,29.617,29.111,29.505,367212,0
+SKM.US,D,20060105,000000,29.505,29.673,29.437,29.645,320883,0
+SKM.US,D,20060106,000000,29.465,30.179,29.422,30.179,573199,0
+SKM.US,D,20060109,000000,30.235,30.346,30.067,30.307,587169,0
+SKM.US,D,20060110,000000,30.192,30.192,29.757,29.896,372629,0
+SKM.US,D,20060111,000000,30.162,30.49,30.137,30.307,1289877,0
+SKM.US,D,20060112,000000,30.307,30.726,30.235,30.402,840839,0
+SKM.US,D,20060113,000000,30.389,30.809,30.235,30.766,779757,0
+SKM.US,D,20060117,000000,30.446,30.459,29.927,30.275,810190,0
+SKM.US,D,20060118,000000,30.082,30.459,30.039,30.459,637989,0
+SKM.US,D,20060119,000000,30.446,30.49,30.307,30.431,593371,0
+SKM.US,D,20060120,000000,30.307,30.346,30.124,30.247,530434,0
+SKM.US,D,20060123,000000,29.883,30.179,29.883,30.162,710547,0
+SKM.US,D,20060124,000000,30.571,31.765,30.571,31.721,1131715,0
+SKM.US,D,20060125,000000,31.553,31.623,31.441,31.568,568281,0
+SKM.US,D,20060126,000000,31.623,32.351,31.623,32.269,1063005,0
+SKM.US,D,20060127,000000,32.494,32.745,32.198,32.338,1420241,0
+SKM.US,D,20060130,000000,32.338,32.424,32.198,32.269,715680,0
+SKM.US,D,20060131,000000,32.383,32.693,32.366,32.591,1887879,0
+SKM.US,D,20060201,000000,32.409,33.197,32.409,33.11,1363576,0
+SKM.US,D,20060202,000000,33.249,33.532,32.9,33.197,2400638,0
+SKM.US,D,20060203,000000,33.182,33.351,32.983,33.309,1575336,0
+SKM.US,D,20060206,000000,33.685,33.757,33.547,33.657,965498,0
+SKM.US,D,20060207,000000,33.502,33.602,33.447,33.502,1210547,0
+SKM.US,D,20060208,000000,33.351,33.772,33.083,33.713,671560,0
+SKM.US,D,20060209,000000,33.447,33.811,33.322,33.617,448681,0
+SKM.US,D,20060210,000000,33.575,33.672,33.182,33.657,517747,0
+SKM.US,D,20060213,000000,33.364,33.364,32.238,32.351,579400,0
+SKM.US,D,20060214,000000,32.9,33.435,32.844,33.336,413898,0
+SKM.US,D,20060215,000000,33.211,33.211,33.041,33.14,383393,0
+SKM.US,D,20060216,000000,33.447,33.462,33.249,33.406,351817,0
+SKM.US,D,20060217,000000,33.447,33.447,33.197,33.264,261511,0
+SKM.US,D,20060221,000000,32.693,33.575,32.647,33.249,783462,0
+SKM.US,D,20060222,000000,33.249,33.713,33.197,33.672,972771,0
+SKM.US,D,20060223,000000,34.012,34.164,33.84,34.021,485174,0
+SKM.US,D,20060224,000000,34.021,34.428,33.965,34.345,727155,0
+SKM.US,D,20060227,000000,34.372,34.513,34.305,34.385,348823,0
+SKM.US,D,20060228,000000,34.345,34.372,33.796,33.884,384532,0
+SKM.US,D,20060301,000000,33.741,34.555,33.685,34.457,590376,0
+SKM.US,D,20060302,000000,34.457,34.457,34.234,34.25,285247,0
+SKM.US,D,20060303,000000,33.811,33.811,33.391,33.757,377975,0
+SKM.US,D,20060306,000000,33.757,33.868,33.197,33.322,263436,0
+SKM.US,D,20060307,000000,33.211,33.211,32.127,32.478,567141,0
+SKM.US,D,20060308,000000,32.284,32.956,32.198,32.956,589949,0
+SKM.US,D,20060309,000000,32.693,33.277,32.663,32.928,462936,0
+SKM.US,D,20060310,000000,32.998,33.041,32.44,32.678,748823,0
+SKM.US,D,20060313,000000,32.678,32.703,32.284,32.296,731717,0
+SKM.US,D,20060314,000000,32.225,32.622,32.086,32.507,575836,0
+SKM.US,D,20060315,000000,32.338,32.693,32.212,32.478,765429,0
+SKM.US,D,20060316,000000,32.478,32.973,32.465,32.801,307697,0
+SKM.US,D,20060317,000000,32.943,32.998,32.693,32.844,142266,0
+SKM.US,D,20060320,000000,32.973,33.14,32.915,33.125,221382,0
+SKM.US,D,20060321,000000,32.816,33.013,32.535,32.647,286243,0
+SKM.US,D,20060322,000000,32.127,32.465,32.072,32.409,1160795,0
+SKM.US,D,20060323,000000,32.338,32.606,32.127,32.396,517533,0
+SKM.US,D,20060324,000000,32.326,32.507,32.198,32.396,459943,0
+SKM.US,D,20060327,000000,32.396,32.816,32.366,32.591,430149,0
+SKM.US,D,20060328,000000,32.535,32.606,32.269,32.269,559373,0
+SKM.US,D,20060329,000000,32.296,32.693,32.296,32.567,302922,0
+SKM.US,D,20060330,000000,32.637,32.943,32.454,32.829,510976,0
+SKM.US,D,20060331,000000,32.622,33.211,32.567,33.096,393228,0
+SKM.US,D,20060403,000000,33.11,33.629,33.03,33.589,471773,0
+SKM.US,D,20060404,000000,33.364,33.447,33.264,33.336,794011,0
+SKM.US,D,20060405,000000,33.294,33.519,32.956,33.447,584177,0
+SKM.US,D,20060406,000000,33.602,33.602,33.197,33.419,541053,0
+SKM.US,D,20060407,000000,33.575,33.728,33.013,33.211,345830,0
+SKM.US,D,20060410,000000,33.277,33.462,32.772,32.857,721952,0
+SKM.US,D,20060411,000000,33.11,33.11,32.567,32.703,425089,0
+SKM.US,D,20060412,000000,32.787,32.857,32.591,32.857,234640,0
+SKM.US,D,20060413,000000,32.973,33.056,32.637,32.772,250176,0
+SKM.US,D,20060417,000000,33.896,34.922,33.868,34.204,570561,0
+SKM.US,D,20060418,000000,35.175,35.355,35.047,35.342,759656,0
+SKM.US,D,20060419,000000,35.288,35.342,35.16,35.187,460156,0
+SKM.US,D,20060420,000000,35.271,35.636,35.102,35.187,399072,0
+SKM.US,D,20060421,000000,36.197,36.268,35.932,36.056,1716819,0
+SKM.US,D,20060424,000000,36.618,36.674,36.381,36.618,752600,0
+SKM.US,D,20060425,000000,36.743,36.785,36.268,36.409,1302207,0
+SKM.US,D,20060426,000000,36.605,36.857,36.521,36.857,315182,0
+SKM.US,D,20060427,000000,37.251,37.645,37.126,37.195,657020,0
+SKM.US,D,20060428,000000,37.291,37.587,37.195,37.459,544189,0
+SKM.US,D,20060501,000000,37.84,38.162,37.714,37.868,619741,0
+SKM.US,D,20060502,000000,39.002,39.059,37.84,38.132,785314,0
+SKM.US,D,20060503,000000,37.851,37.978,37.756,37.84,620667,0
+SKM.US,D,20060504,000000,38.331,38.416,38.036,38.218,652102,0
+SKM.US,D,20060505,000000,38.218,38.441,38.19,38.374,267212,0
+SKM.US,D,20060508,000000,38.863,39.03,38.665,38.863,807909,0
+SKM.US,D,20060509,000000,38.863,38.863,38.597,38.751,1341053,0
+SKM.US,D,20060510,000000,38.96,38.974,38.275,38.359,552244,0
+SKM.US,D,20060511,000000,38.653,38.835,38.247,38.456,582608,0
+SKM.US,D,20060512,000000,38.203,38.374,37.686,37.896,391018,0
+SKM.US,D,20060515,000000,37.041,37.63,36.494,36.715,640269,0
+SKM.US,D,20060516,000000,36.366,36.563,35.705,36.043,975621,0
+SKM.US,D,20060517,000000,36.686,37.155,35.749,35.922,903349,0
+SKM.US,D,20060518,000000,36.182,36.409,35.861,35.932,1202137,0
+SKM.US,D,20060519,000000,35.945,35.986,35.229,35.805,483035,0
+SKM.US,D,20060522,000000,35.086,35.086,34.25,34.963,999571,0
+SKM.US,D,20060523,000000,35.355,36.109,35.288,35.44,1775620,0
+SKM.US,D,20060524,000000,35.073,35.187,34.385,34.948,739058,0
+SKM.US,D,20060525,000000,34.428,35.073,34.305,35.005,386458,0
+SKM.US,D,20060526,000000,35.454,36.014,35.44,35.999,450177,0
+SKM.US,D,20060530,000000,36.857,36.927,36.494,36.55,1168280,0
+SKM.US,D,20060531,000000,36.827,36.827,36.211,36.618,490947,0
+SKM.US,D,20060601,000000,36.97,37.236,36.842,37.18,972129,0
+SKM.US,D,20060602,000000,37.742,37.812,37.374,37.531,902707,0
+SKM.US,D,20060605,000000,37.21,37.276,36.479,36.508,439700,0
+SKM.US,D,20060606,000000,36.494,36.659,35.37,35.905,915179,0
+SKM.US,D,20060607,000000,35.905,36.238,35.398,35.44,386886,0
+SKM.US,D,20060608,000000,33.672,34.849,33.617,34.795,1146469,0
+SKM.US,D,20060609,000000,35.848,35.848,34.658,34.666,531075,0
+SKM.US,D,20060612,000000,34.769,35.032,34.54,34.54,806983,0
+SKM.US,D,20060613,000000,34.051,34.658,33.924,34.021,1009192,0
+SKM.US,D,20060614,000000,34.234,34.628,33.924,34.443,669206,0
+SKM.US,D,20060615,000000,34.148,34.555,33.941,34.54,895436,0
+SKM.US,D,20060616,000000,34.723,34.769,34.329,34.36,534567,0
+SKM.US,D,20060619,000000,34.585,34.597,33.853,33.896,522237,0
+SKM.US,D,20060620,000000,33.14,33.211,32.606,32.829,920311,0
+SKM.US,D,20060621,000000,32.127,32.535,32.017,32.225,1688806,0
+SKM.US,D,20060622,000000,32.269,32.44,31.636,31.709,645829,0
+SKM.US,D,20060623,000000,31.509,31.82,31.428,31.623,306343,0
+SKM.US,D,20060626,000000,31.987,32.269,31.865,32.031,685886,0
+SKM.US,D,20060627,000000,32.086,32.255,31.737,31.737,402351,0
+SKM.US,D,20060628,000000,31.987,32.059,31.595,31.709,912187,0
+SKM.US,D,20060629,000000,32.424,33.041,32.396,32.983,2200424,0
+SKM.US,D,20060630,000000,33.03,33.11,32.58,32.857,772487,0
+SKM.US,D,20060703,000000,32.956,33.167,32.759,33.154,293300,0
+SKM.US,D,20060705,000000,32.156,32.312,31.921,32.045,845544,0
+SKM.US,D,20060706,000000,32.183,32.535,31.977,32.198,502565,0
+SKM.US,D,20060707,000000,32.059,32.072,31.665,31.806,269564,0
+SKM.US,D,20060710,000000,33.03,33.03,32.759,32.759,762365,0
+SKM.US,D,20060711,000000,32.717,32.787,32.351,32.717,840483,0
+SKM.US,D,20060712,000000,32.622,32.693,32.099,32.143,303493,0
+SKM.US,D,20060713,000000,32.156,32.156,31.022,31.118,428868,0
+SKM.US,D,20060714,000000,31.148,31.148,30.673,30.809,486316,0
+SKM.US,D,20060717,000000,30.794,30.822,30.586,30.684,233714,0
+SKM.US,D,20060718,000000,31.273,31.483,30.839,31.343,698503,0
+SKM.US,D,20060719,000000,31.524,32.507,31.509,32.454,1323091,0
+SKM.US,D,20060720,000000,32.465,32.494,31.947,32.003,640699,0
+SKM.US,D,20060721,000000,32.255,32.255,31.386,31.553,326798,0
+SKM.US,D,20060724,000000,31.905,32.198,31.905,32.127,418817,0
+SKM.US,D,20060725,000000,32.198,32.507,31.947,32.478,624233,0
+SKM.US,D,20060726,000000,31.921,32.351,31.877,32.127,380612,0
+SKM.US,D,20060727,000000,33.013,33.336,32.844,33.322,651602,0
+SKM.US,D,20060728,000000,33.14,33.336,33.067,33.11,577976,0
+SKM.US,D,20060731,000000,32.816,32.943,32.507,32.844,287740,0
+SKM.US,D,20060801,000000,31.248,31.652,30.446,30.673,1768779,0
+SKM.US,D,20060802,000000,30.262,30.262,29.814,30.023,988094,0
+SKM.US,D,20060803,000000,29.717,30.067,29.323,29.783,932002,0
+SKM.US,D,20060804,000000,29.814,30.22,29.729,30.009,675337,0
+SKM.US,D,20060807,000000,29.853,30.039,29.827,29.941,400713,0
+SKM.US,D,20060808,000000,30.247,30.446,30.192,30.307,644690,0
+SKM.US,D,20060809,000000,30.446,30.783,30.235,30.235,501852,0
+SKM.US,D,20060810,000000,30.307,30.543,30.307,30.417,495652,0
+SKM.US,D,20060811,000000,30.082,30.32,29.645,29.658,686385,0
+SKM.US,D,20060814,000000,30.307,30.556,30.082,30.082,523663,0
+SKM.US,D,20060815,000000,30.6,30.712,30.32,30.656,271276,0
+SKM.US,D,20060816,000000,30.866,31.248,30.794,31.219,499572,0
+SKM.US,D,20060817,000000,31.287,31.483,31.104,31.248,425729,0
+SKM.US,D,20060818,000000,31.371,31.509,31.09,31.468,193656,0
+SKM.US,D,20060821,000000,31.219,31.219,30.866,31.034,197078,0
+SKM.US,D,20060822,000000,30.935,31.26,30.866,31.205,469920,0
+SKM.US,D,20060823,000000,30.866,30.965,30.543,30.726,608694,0
+SKM.US,D,20060824,000000,30.586,30.783,30.502,30.738,345545,0
+SKM.US,D,20060825,000000,30.513,30.571,30.179,30.417,460512,0
+SKM.US,D,20060828,000000,30.417,30.783,30.205,30.53,256307,0
+SKM.US,D,20060829,000000,30.726,30.809,30.475,30.502,477120,0
+SKM.US,D,20060830,000000,30.446,31.005,30.32,30.726,832857,0
+SKM.US,D,20060831,000000,30.556,30.851,30.53,30.726,479115,0
+SKM.US,D,20060901,000000,30.935,31.468,30.935,31.468,318317,0
+SKM.US,D,20060905,000000,31.751,31.751,31.313,31.568,341482,0
+SKM.US,D,20060906,000000,31.313,31.386,31.118,31.148,518032,0
+SKM.US,D,20060907,000000,31.623,31.665,31.313,31.494,490876,0
+SKM.US,D,20060908,000000,31.737,31.865,31.681,31.849,333356,0
+SKM.US,D,20060911,000000,31.709,31.721,30.88,31.483,376548,0
+SKM.US,D,20060912,000000,31.608,31.962,31.539,31.709,467284,0
+SKM.US,D,20060913,000000,31.892,32.017,31.509,31.977,551816,0
+SKM.US,D,20060914,000000,32.072,32.255,31.779,32.212,309266,0
+SKM.US,D,20060915,000000,32.269,32.494,32.031,32.212,260298,0
+SKM.US,D,20060918,000000,31.921,32.198,31.779,31.947,508482,0
+SKM.US,D,20060919,000000,32.198,32.198,31.623,32.099,623519,0
+SKM.US,D,20060920,000000,32.238,32.816,32.169,32.801,370990,0
+SKM.US,D,20060921,000000,32.58,32.928,32.521,32.772,612900,0
+SKM.US,D,20060922,000000,32.787,33.322,32.787,33.264,923306,0
+SKM.US,D,20060925,000000,33.602,33.896,33.309,33.896,473127,0
+SKM.US,D,20060926,000000,33.741,33.868,33.589,33.827,1976048,0
+SKM.US,D,20060927,000000,33.672,33.741,33.575,33.713,694653,0
+SKM.US,D,20060928,000000,33.532,33.589,33.197,33.309,511617,0
+SKM.US,D,20060929,000000,33.11,33.336,32.928,33.154,737774,0
+SKM.US,D,20061002,000000,33.235,33.391,32.973,33.211,268068,0
+SKM.US,D,20061003,000000,33.041,33.249,32.693,33.154,756947,0
+SKM.US,D,20061004,000000,32.883,33.041,32.787,32.87,966926,0
+SKM.US,D,20061005,000000,32.87,33.277,32.829,33.125,716106,0
+SKM.US,D,20061006,000000,32.973,33.154,32.622,32.928,300713,0
+SKM.US,D,20061009,000000,30.262,36.043,30.262,32.494,1253668,0
+SKM.US,D,20061010,000000,32.494,32.58,32.269,32.494,461795,0
+SKM.US,D,20061011,000000,32.326,32.396,32.059,32.112,597719,0
+SKM.US,D,20061012,000000,31.987,32.591,31.921,32.535,499427,0
+SKM.US,D,20061013,000000,32.465,32.816,32.312,32.606,388025,0
+SKM.US,D,20061016,000000,32.943,32.956,32.772,32.844,272558,0
+SKM.US,D,20061017,000000,32.409,32.787,32.409,32.637,450961,0
+SKM.US,D,20061018,000000,32.9,33.322,32.829,33.083,753741,0
+SKM.US,D,20061019,000000,33.14,33.617,32.915,33.502,331289,0
+SKM.US,D,20061020,000000,33.532,33.558,33.11,33.309,213471,0
+SKM.US,D,20061023,000000,33.249,33.657,33.067,33.575,334426,0
+SKM.US,D,20061024,000000,33.672,33.672,33.249,33.419,414823,0
+SKM.US,D,20061025,000000,33.378,33.547,33.235,33.447,309051,0
+SKM.US,D,20061026,000000,33.547,34.012,33.547,33.941,367141,0
+SKM.US,D,20061027,000000,34.315,34.443,34.093,34.164,396650,0
+SKM.US,D,20061030,000000,34.164,34.204,33.924,34.093,468638,0
+SKM.US,D,20061031,000000,34.135,34.135,33.629,33.785,367783,0
+SKM.US,D,20061101,000000,35.073,35.314,34.892,34.948,674695,0
+SKM.US,D,20061102,000000,35.467,35.591,35.229,35.398,795081,0
+SKM.US,D,20061103,000000,35.537,35.666,35.314,35.482,249536,0
+SKM.US,D,20061106,000000,35.467,35.693,35.398,35.636,431646,0
+SKM.US,D,20061107,000000,35.932,36.166,35.861,36.056,558230,0
+SKM.US,D,20061108,000000,35.922,35.922,35.411,35.817,211261,0
+SKM.US,D,20061109,000000,36.03,36.166,35.922,35.999,228796,0
+SKM.US,D,20061110,000000,36.109,36.182,35.805,36.014,389736,0
+SKM.US,D,20061113,000000,36.014,36.014,35.482,35.693,671560,0
+SKM.US,D,20061114,000000,35.777,36.109,35.777,36.056,922165,0
+SKM.US,D,20061115,000000,35.976,36.197,35.932,36.125,977404,0
+SKM.US,D,20061116,000000,36.827,36.9,36.197,36.438,778403,0
+SKM.US,D,20061117,000000,36.985,37.276,36.87,37.155,967925,0
+SKM.US,D,20061120,000000,36.9,36.9,36.479,36.605,478331,0
+SKM.US,D,20061121,000000,36.9,37.041,36.659,36.97,614683,0
+SKM.US,D,20061122,000000,37.052,37.251,36.772,36.97,521594,0
+SKM.US,D,20061124,000000,36.618,36.827,36.618,36.686,251104,0
+SKM.US,D,20061127,000000,36.9,36.985,36.268,36.351,643976,0
+SKM.US,D,20061128,000000,36.338,36.453,36.166,36.31,406769,0
+SKM.US,D,20061129,000000,36.225,36.743,36.225,36.438,504990,0
+SKM.US,D,20061130,000000,36.438,36.466,36.043,36.381,405773,0
+SKM.US,D,20061201,000000,36.396,36.396,35.566,35.693,291803,0
+SKM.US,D,20061204,000000,35.905,36.268,35.44,36.182,516392,0
+SKM.US,D,20061205,000000,36.197,36.743,36.14,36.631,406627,0
+SKM.US,D,20061206,000000,36.591,36.827,36.537,36.631,572629,0
+SKM.US,D,20061207,000000,34.849,37.714,34.849,37.557,394226,0
+SKM.US,D,20061208,000000,37.402,37.402,36.927,36.985,203493,0
+SKM.US,D,20061211,000000,36.574,37.026,36.574,36.743,236779,0
+SKM.US,D,20061212,000000,36.729,36.729,36.125,36.325,359444,0
+SKM.US,D,20061213,000000,36.686,36.884,36.55,36.743,313613,0
+SKM.US,D,20061214,000000,37.728,37.728,37.459,37.615,602351,0
+SKM.US,D,20061215,000000,37.572,37.587,37.303,37.587,235637,0
+SKM.US,D,20061218,000000,38.162,38.638,38.022,38.232,370348,0
+SKM.US,D,20061219,000000,38.104,38.318,37.965,38.218,562295,0
+SKM.US,D,20061220,000000,38.665,38.892,38.342,38.469,822591,0
+SKM.US,D,20061221,000000,37.948,38.162,37.544,37.851,387169,0
+SKM.US,D,20061222,000000,37.504,37.714,37.347,37.459,407770,0
+SKM.US,D,20061226,000000,37.474,38.022,37.474,37.909,291945,0
+SKM.US,D,20061227,000000,37.487,37.572,37.18,37.291,347754,0
+SKM.US,D,20061228,000000,37.416,37.487,37.052,37.265,424946,0
+SKM.US,D,20061229,000000,37.168,37.18,37.041,37.155,218674,0
+SKM.US,D,20070103,000000,37.155,37.155,36.338,36.729,496222,0
+SKM.US,D,20070104,000000,37.098,37.14,36.618,37.052,280113,0
+SKM.US,D,20070105,000000,37.052,37.052,36.366,36.479,512830,0
+SKM.US,D,20070108,000000,36.756,36.957,36.674,36.913,345688,0
+SKM.US,D,20070109,000000,36.772,36.772,35.44,35.792,607056,0
+SKM.US,D,20070110,000000,35.16,35.175,34.473,35.117,480683,0
+SKM.US,D,20070111,000000,35.288,35.705,35.288,35.44,311334,0
+SKM.US,D,20070112,000000,35.243,35.608,34.963,35.552,304989,0
+SKM.US,D,20070116,000000,35.552,35.68,35.243,35.68,432644,0
+SKM.US,D,20070117,000000,35.482,35.721,35.383,35.454,339202,0
+SKM.US,D,20070118,000000,35.566,35.945,35.482,35.552,290021,0
+SKM.US,D,20070119,000000,35.524,35.876,35.314,35.552,388238,0
+SKM.US,D,20070122,000000,35.591,35.693,34.782,35.032,657876,0
+SKM.US,D,20070123,000000,34.164,34.443,34.021,34.29,653028,0
+SKM.US,D,20070124,000000,33.419,33.884,33.221,33.249,1239839,0
+SKM.US,D,20070125,000000,33.167,33.249,32.238,32.312,824019,0
+SKM.US,D,20070126,000000,32.312,32.663,32.169,32.409,1333995,0
+SKM.US,D,20070129,000000,32.622,32.663,32.269,32.409,1233426,0
+SKM.US,D,20070130,000000,33.167,33.182,32.732,32.915,427156,0
+SKM.US,D,20070131,000000,32.983,33.447,32.829,33.322,917318,0
+SKM.US,D,20070201,000000,33.532,33.996,33.519,33.868,1047895,0
+SKM.US,D,20070202,000000,34.067,34.067,33.629,33.657,557661,0
+SKM.US,D,20070205,000000,33.757,34.093,33.322,33.502,596577,0
+SKM.US,D,20070206,000000,33.547,33.853,33.294,33.435,439201,0
+SKM.US,D,20070207,000000,33.322,33.435,32.829,33.056,536850,0
+SKM.US,D,20070208,000000,33.154,33.336,32.759,33.211,584247,0
+SKM.US,D,20070209,000000,33.14,33.182,32.606,32.759,1319384,0
+SKM.US,D,20070212,000000,32.759,33.182,32.745,33.067,741894,0
+SKM.US,D,20070213,000000,33.083,33.462,32.759,33.336,1082723,0
+SKM.US,D,20070214,000000,33.502,33.785,33.391,33.629,679137,0
+SKM.US,D,20070215,000000,33.602,33.941,33.11,33.351,1110403,0
+SKM.US,D,20070216,000000,33.391,33.547,33.067,33.391,717889,0
+SKM.US,D,20070220,000000,33.462,33.532,33.083,33.322,317391,0
+SKM.US,D,20070221,000000,33.351,33.351,32.973,33.14,523093,0
+SKM.US,D,20070222,000000,33.364,33.462,32.943,33.096,513541,0
+SKM.US,D,20070223,000000,32.717,32.717,32.045,32.351,731431,0
+SKM.US,D,20070226,000000,32.478,32.591,32.338,32.478,1071708,0
+SKM.US,D,20070227,000000,32.045,32.338,31.371,31.509,2057018,0
+SKM.US,D,20070228,000000,32.003,32.521,31.721,32.003,1228223,0
+SKM.US,D,20070301,000000,32.059,32.059,31.26,31.581,738647,0
+SKM.US,D,20070302,000000,31.665,32.183,31.441,31.721,1244474,0
+SKM.US,D,20070305,000000,31.765,32.269,31.581,31.977,1211045,0
+SKM.US,D,20070306,000000,32.003,32.606,31.977,32.396,783749,0
+SKM.US,D,20070307,000000,31.849,31.905,31.595,31.623,425160,0
+SKM.US,D,20070308,000000,31.849,32.606,31.779,32.507,810406,0
+SKM.US,D,20070309,000000,32.338,32.383,31.933,32.183,385173,0
+SKM.US,D,20070312,000000,32.183,32.409,32.112,32.409,499572,0
+SKM.US,D,20070313,000000,32.409,32.478,32.031,32.031,1031430,0
+SKM.US,D,20070314,000000,32.296,32.637,32.269,32.521,784888,0
+SKM.US,D,20070315,000000,32.478,32.928,32.366,32.9,696008,0
+SKM.US,D,20070316,000000,32.787,32.844,32.637,32.745,731003,0
+SKM.US,D,20070319,000000,32.55,32.857,32.269,32.787,813827,0
+SKM.US,D,20070320,000000,32.44,32.663,32.44,32.647,720028,0
+SKM.US,D,20070321,000000,32.622,33.435,32.521,33.249,835067,0
+SKM.US,D,20070322,000000,32.829,33.03,32.535,32.915,897432,0
+SKM.US,D,20070323,000000,32.535,33.096,32.478,32.983,876336,0
+SKM.US,D,20070326,000000,32.956,33.056,32.693,33.013,860155,0
+SKM.US,D,20070327,000000,32.693,32.844,32.693,32.801,430860,0
+SKM.US,D,20070328,000000,32.678,32.693,32.55,32.637,896363,0
+SKM.US,D,20070329,000000,32.678,32.9,32.647,32.844,712400,0
+SKM.US,D,20070330,000000,32.637,32.915,32.567,32.857,1196149,0
+SKM.US,D,20070402,000000,32.857,32.943,32.759,32.87,672201,0
+SKM.US,D,20070403,000000,32.703,32.857,32.622,32.844,921597,0
+SKM.US,D,20070404,000000,32.732,32.928,32.693,32.857,1707195,0
+SKM.US,D,20070405,000000,32.816,32.973,32.787,32.928,2181251,0
+SKM.US,D,20070409,000000,32.973,33.03,32.745,32.928,1016247,0
+SKM.US,D,20070410,000000,33.013,33.167,32.983,33.167,1036420,0
+SKM.US,D,20070411,000000,33.391,33.519,33.013,33.182,822379,0
+SKM.US,D,20070412,000000,33.11,33.996,33.11,33.953,1797404,0
+SKM.US,D,20070413,000000,33.941,34.164,33.785,34.093,1672486,0
+SKM.US,D,20070416,000000,34.093,34.124,33.953,34.109,963504,0
+SKM.US,D,20070417,000000,34.29,34.372,33.757,33.896,937917,0
+SKM.US,D,20070418,000000,33.629,34.051,33.547,34.036,1347824,0
+SKM.US,D,20070419,000000,33.811,34.036,33.672,33.896,888517,0
+SKM.US,D,20070420,000000,33.896,34.179,33.811,34.148,682252,0
+SKM.US,D,20070423,000000,32.844,34.012,32.844,33.924,1063789,0
+SKM.US,D,20070424,000000,33.041,33.941,33.041,33.896,1072557,0
+SKM.US,D,20070425,000000,33.672,33.896,33.378,33.811,1211442,0
+SKM.US,D,20070426,000000,33.884,34.811,33.796,34.555,1348486,0
+SKM.US,D,20070427,000000,35.073,35.073,34.29,34.782,487598,0
+SKM.US,D,20070430,000000,34.723,34.992,34.643,34.836,683179,0
+SKM.US,D,20070501,000000,34.849,35.832,34.811,35.721,1511687,0
+SKM.US,D,20070502,000000,35.777,37.402,35.537,37.389,2439869,0
+SKM.US,D,20070503,000000,37.041,37.544,36.479,37.361,2672197,0
+SKM.US,D,20070504,000000,37.331,37.851,37.195,37.671,1964073,0
+SKM.US,D,20070507,000000,38.429,38.597,38.275,38.4,1297534,0
+SKM.US,D,20070508,000000,37.994,38.58,37.883,38.331,2856730,0
+SKM.US,D,20070509,000000,38.162,38.974,38.162,38.933,1380164,0
+SKM.US,D,20070510,000000,38.275,38.331,37.948,37.994,1367087,0
+SKM.US,D,20070511,000000,37.883,38.526,37.587,38.441,1463297,0
+SKM.US,D,20070514,000000,38.342,38.625,38.132,38.374,923777,0
+SKM.US,D,20070515,000000,38.723,39.044,38.597,38.835,698503,0
+SKM.US,D,20070516,000000,39.101,39.101,38.638,38.949,614683,0
+SKM.US,D,20070517,000000,38.513,38.513,38.19,38.304,694984,0
+SKM.US,D,20070518,000000,38.162,38.304,37.965,38.063,585174,0
+SKM.US,D,20070521,000000,37.742,37.994,37.657,37.896,1004347,0
+SKM.US,D,20070522,000000,37.429,37.63,37.347,37.389,1237418,0
+SKM.US,D,20070523,000000,37.389,37.645,37.389,37.6,734567,0
+SKM.US,D,20070524,000000,37.402,37.812,37.291,37.318,741196,0
+SKM.US,D,20070525,000000,37.331,37.714,37.331,37.657,219885,0
+SKM.US,D,20070529,000000,37.389,37.531,36.97,37.531,634711,0
+SKM.US,D,20070530,000000,37.113,37.504,36.985,37.459,1437560,0
+SKM.US,D,20070531,000000,37.251,37.702,37.113,37.686,1520596,0
+SKM.US,D,20070601,000000,37.851,38.275,37.63,38.119,765929,0
+SKM.US,D,20070604,000000,37.671,38.247,37.671,38.19,1564360,0
+SKM.US,D,20070605,000000,37.948,38.162,37.84,37.909,681181,0
+SKM.US,D,20070606,000000,37.896,38.048,37.756,37.883,781894,0
+SKM.US,D,20070607,000000,37.812,37.922,37.083,37.18,1041765,0
+SKM.US,D,20070608,000000,37.113,37.557,37.068,37.557,485886,0
+SKM.US,D,20070611,000000,37.223,37.416,36.97,37.347,782875,0
+SKM.US,D,20070612,000000,37.347,37.347,36.563,36.631,793583,0
+SKM.US,D,20070613,000000,36.338,36.985,36.31,36.927,902422,0
+SKM.US,D,20070614,000000,37.155,38.022,37.098,37.883,650107,0
+SKM.US,D,20070615,000000,38.076,39.257,38.076,38.906,1127724,0
+SKM.US,D,20070618,000000,39.002,39.607,39.002,39.313,822307,0
+SKM.US,D,20070619,000000,38.808,39.257,38.162,38.4,678345,0
+SKM.US,D,20070620,000000,38.638,38.989,37.994,38.076,655737,0
+SKM.US,D,20070621,000000,38.076,38.342,37.965,38.304,781323,0
+SKM.US,D,20070622,000000,38.036,38.147,37.84,38.022,713684,0
+SKM.US,D,20070625,000000,37.909,38.048,37.374,37.851,681181,0
+SKM.US,D,20070626,000000,37.883,37.948,37.544,37.686,612331,0
+SKM.US,D,20070627,000000,37.686,38.218,37.671,38.147,710049,0
+SKM.US,D,20070628,000000,37.883,38.569,37.851,38.387,1025548,0
+SKM.US,D,20070629,000000,38.359,38.58,38.247,38.374,506477,0
+SKM.US,D,20070702,000000,38.4,38.795,38.331,38.723,563291,0
+SKM.US,D,20070703,000000,38.723,39.132,38.681,39.101,421809,0
+SKM.US,D,20070705,000000,38.555,38.681,38.232,38.61,671917,0
+SKM.US,D,20070706,000000,37.937,38.782,37.937,38.456,1003217,0
+SKM.US,D,20070709,000000,38.456,38.751,38.456,38.653,665288,0
+SKM.US,D,20070710,000000,39.847,40.407,39.187,39.285,1414823,0
+SKM.US,D,20070711,000000,39.593,39.776,39.199,39.719,566285,0
+SKM.US,D,20070712,000000,39.914,40.407,39.706,40.351,350677,0
+SKM.US,D,20070713,000000,40.253,41.095,40.098,40.939,878615,0
+SKM.US,D,20070716,000000,41.106,41.615,40.983,41.278,766285,0
+SKM.US,D,20070717,000000,41.63,41.813,41.011,41.599,666783,0
+SKM.US,D,20070718,000000,41.106,41.446,41.065,41.39,601995,0
+SKM.US,D,20070719,000000,41.599,42.233,41.599,42.16,560512,0
+SKM.US,D,20070720,000000,41.948,42.133,41.526,41.962,554311,0
+SKM.US,D,20070723,000000,42.088,42.508,41.813,42.508,565645,0
+SKM.US,D,20070724,000000,41.727,42.145,41.264,41.318,1525228,0
+SKM.US,D,20070725,000000,41.318,41.798,41.318,41.615,799643,0
+SKM.US,D,20070726,000000,40.97,41.106,39.618,39.929,5236113,0
+SKM.US,D,20070727,000000,39.357,40.098,38.974,39.412,3017515,0
+SKM.US,D,20070730,000000,39.285,39.86,39.016,39.633,1001773,0
+SKM.US,D,20070731,000000,39.453,39.744,39.257,39.483,989733,0
+SKM.US,D,20070801,000000,39.002,39.242,38.597,38.918,1377190,0
+SKM.US,D,20070802,000000,39.059,39.957,38.989,39.847,1299073,0
+SKM.US,D,20070803,000000,40.001,40.18,39.38,39.663,1422947,0
+SKM.US,D,20070806,000000,39.425,41.358,39.425,41.153,1401710,0
+SKM.US,D,20070807,000000,40.671,40.798,39.38,39.689,3457705,0
+SKM.US,D,20070808,000000,39.593,40.322,38.863,39.199,2056519,0
+SKM.US,D,20070809,000000,38.933,39.144,38.387,38.766,2089233,0
+SKM.US,D,20070810,000000,37.812,39.002,37.126,38.387,824588,0
+SKM.US,D,20070813,000000,38.933,39.425,38.878,39.187,627012,0
+SKM.US,D,20070814,000000,39.213,39.268,38.456,38.498,651888,0
+SKM.US,D,20070815,000000,38.247,38.665,37.587,37.742,925048,0
+SKM.US,D,20070816,000000,37.223,37.756,36.55,36.686,1529505,0
+SKM.US,D,20070817,000000,39.213,39.213,37.251,37.572,1597203,0
+SKM.US,D,20070820,000000,37.531,37.883,37.444,37.742,1043511,0
+SKM.US,D,20070821,000000,38.022,38.26,37.825,37.883,1233925,0
+SKM.US,D,20070822,000000,37.994,38.723,37.994,38.416,1635065,0
+SKM.US,D,20070823,000000,38.429,38.441,37.883,38.176,1296149,0
+SKM.US,D,20070824,000000,37.948,38.456,37.768,38.429,1268352,0
+SKM.US,D,20070827,000000,38.176,38.304,37.922,38.19,731075,0
+SKM.US,D,20070828,000000,38.147,38.232,37.6,37.657,794937,0
+SKM.US,D,20070829,000000,37.742,38.036,37.714,38.036,1177830,0
+SKM.US,D,20070830,000000,37.948,38.19,37.702,37.714,748182,0
+SKM.US,D,20070831,000000,38.232,38.469,37.883,38.4,760085,0
+SKM.US,D,20070904,000000,38.61,39.818,38.58,39.425,941836,0
+SKM.US,D,20070905,000000,39.285,39.483,38.989,39.357,1317531,0
+SKM.US,D,20070906,000000,39.497,39.987,39.341,39.987,749108,0
+SKM.US,D,20070907,000000,39.79,39.987,39.706,39.914,783391,0
+SKM.US,D,20070910,000000,39.633,40.113,39.561,39.832,1094581,0
+SKM.US,D,20070911,000000,40.267,40.519,40.113,40.519,1080111,0
+SKM.US,D,20070912,000000,40.407,40.418,40.167,40.363,676835,0
+SKM.US,D,20070913,000000,40.418,40.645,40.407,40.617,674054,0
+SKM.US,D,20070914,000000,40.336,40.772,40.28,40.701,508198,0
+SKM.US,D,20070917,000000,40.645,40.671,40.336,40.507,758231,0
+SKM.US,D,20070918,000000,40.393,40.812,40.267,40.688,935849,0
+SKM.US,D,20070919,000000,40.688,40.784,40.322,40.744,1115608,0
+SKM.US,D,20070920,000000,40.53,40.855,40.336,40.688,559514,0
+SKM.US,D,20070921,000000,40.939,41.025,40.545,40.604,879471,0
+SKM.US,D,20070924,000000,40.476,40.911,40.418,40.604,392729,0
+SKM.US,D,20070925,000000,40.433,41.011,40.433,40.87,273842,0
+SKM.US,D,20070926,000000,41.05,41.526,40.576,41.249,379330,0
+SKM.US,D,20070927,000000,41.249,41.571,41.025,41.487,936062,0
+SKM.US,D,20070928,000000,41.571,41.71,41.318,41.672,440699,0
+SKM.US,D,20071001,000000,41.687,42.271,41.514,42.119,401355,0
+SKM.US,D,20071002,000000,42.316,44.195,42.316,44.071,990805,0
+SKM.US,D,20071003,000000,43.972,43.972,43.322,43.491,647611,0
+SKM.US,D,20071004,000000,43.8,43.872,43.491,43.814,324875,0
+SKM.US,D,20071005,000000,43.814,44.195,43.491,44.097,629863,0
+SKM.US,D,20071008,000000,43.943,44.277,43.773,44.25,582608,0
+SKM.US,D,20071009,000000,44.588,44.686,44.235,44.531,476337,0
+SKM.US,D,20071010,000000,46.649,47.139,46.089,46.761,1701493,0
+SKM.US,D,20071011,000000,46.849,46.86,46.128,46.186,1243119,0
+SKM.US,D,20071012,000000,46.161,46.161,45.414,45.945,727164,0
+SKM.US,D,20071015,000000,45.107,45.457,44.363,44.475,984958,0
+SKM.US,D,20071016,000000,44.475,44.475,43.422,43.943,963933,0
+SKM.US,D,20071017,000000,44.403,44.475,43.548,44.014,1364359,0
+SKM.US,D,20071018,000000,44.054,45.457,43.8,44.98,1898427,0
+SKM.US,D,20071019,000000,45.022,45.358,44.39,44.416,978615,0
+SKM.US,D,20071022,000000,40.744,44.39,39.285,43.58,1699354,0
+SKM.US,D,20071023,000000,44.265,44.305,43.452,43.831,603848,0
+SKM.US,D,20071024,000000,43.353,43.537,42.805,43.522,493941,0
+SKM.US,D,20071025,000000,43.212,43.212,42.302,42.429,1102136,0
+SKM.US,D,20071026,000000,42.863,43.366,42.176,42.961,812713,0
+SKM.US,D,20071029,000000,42.748,42.961,42.103,42.442,728437,0
+SKM.US,D,20071030,000000,42.524,42.961,42.191,42.876,705702,0
+SKM.US,D,20071031,000000,43.086,43.24,42.455,43.228,719741,0
+SKM.US,D,20071101,000000,42.58,43.212,42.329,42.329,955309,0
+SKM.US,D,20071102,000000,42.259,42.607,41.822,42.607,677761,0
+SKM.US,D,20071105,000000,41.837,42.442,41.837,41.962,551746,0
+SKM.US,D,20071106,000000,42.359,43.353,42.233,43.353,637275,0
+SKM.US,D,20071107,000000,43.212,44.029,42.133,42.79,1129933,0
+SKM.US,D,20071108,000000,45.176,45.557,42.65,42.991,2460743,0
+SKM.US,D,20071109,000000,43.537,44.894,43.537,44.265,2776927,0
+SKM.US,D,20071112,000000,45.319,45.346,42.565,42.678,1802257,0
+SKM.US,D,20071113,000000,42.79,44.305,42.678,43.831,1704989,0
+SKM.US,D,20071114,000000,45.739,46.905,45.739,46.344,2654878,0
+SKM.US,D,20071115,000000,45.107,46.331,43.31,43.548,1382074,0
+SKM.US,D,20071116,000000,43.468,43.719,41.687,42.046,1567709,0
+SKM.US,D,20071119,000000,41.471,42.018,41.011,41.011,927653,0
+SKM.US,D,20071120,000000,41.822,42.103,40.883,41.813,1411862,0
+SKM.US,D,20071121,000000,41.123,41.615,40.688,40.688,860082,0
+SKM.US,D,20071123,000000,41.504,42.664,41.504,42.16,793871,0
+SKM.US,D,20071126,000000,41.865,43.773,41.865,42.455,1193267,0
+SKM.US,D,20071127,000000,42.385,42.65,42.018,42.429,1042176,0
+SKM.US,D,20071128,000000,42.708,43.703,42.468,43.563,1039555,0
+SKM.US,D,20071129,000000,43.044,44.378,43.044,43.957,832779,0
+SKM.US,D,20071130,000000,43.435,44.731,43.322,44.432,980148,0
+SKM.US,D,20071203,000000,45.5,45.5,43.831,44.195,708767,0
+SKM.US,D,20071204,000000,45.385,45.5,44.475,44.674,810333,0
+SKM.US,D,20071205,000000,45.652,46.664,45.638,45.945,1518868,0
+SKM.US,D,20071206,000000,46.161,46.161,44.039,44.909,1625725,0
+SKM.US,D,20071207,000000,44.071,44.071,42.991,43.491,957743,0
+SKM.US,D,20071210,000000,43.703,43.831,43.196,43.537,718957,0
+SKM.US,D,20071211,000000,44.909,45.037,43.831,43.957,1317408,0
+SKM.US,D,20071212,000000,45.597,46.232,44.489,45.009,1775766,0
+SKM.US,D,20071213,000000,44.403,44.965,44.039,44.782,792443,0
+SKM.US,D,20071214,000000,44.054,44.126,43.322,43.353,960721,0
+SKM.US,D,20071217,000000,43.212,43.703,42.565,42.62,701467,0
+SKM.US,D,20071218,000000,43.254,43.254,42.554,43.154,759871,0
+SKM.US,D,20071219,000000,42.863,43.672,42.863,43.182,747638,0
+SKM.US,D,20071220,000000,43.182,44.084,43.072,43.913,909526,0
+SKM.US,D,20071221,000000,45.193,46.073,45.037,46.06,1027296,0
+SKM.US,D,20071224,000000,46.145,46.145,43.9,44.475,357162,0
+SKM.US,D,20071226,000000,43.8,44.218,42.79,44.126,1007197,0
+SKM.US,D,20071227,000000,44.195,45.89,42.329,42.482,918894,0
+SKM.US,D,20071228,000000,42.482,42.58,41.813,42.16,741380,0
+SKM.US,D,20071231,000000,41.71,42.316,41.615,41.865,192267,0
+SKM.US,D,20080102,000000,39.974,39.974,38.119,38.526,1677364,0
+SKM.US,D,20080103,000000,38.933,39.412,38.456,39.227,1382370,0
+SKM.US,D,20080104,000000,38.681,39.38,38.176,38.247,1999541,0
+SKM.US,D,20080107,000000,38.26,38.821,36.631,37.098,1573298,0
+SKM.US,D,20080108,000000,37.041,37.041,35.976,36.056,2041082,0
+SKM.US,D,20080109,000000,36.07,36.494,35.777,36.211,1251187,0
+SKM.US,D,20080110,000000,36.715,36.985,36.453,36.812,1559135,0
+SKM.US,D,20080111,000000,36.109,36.381,35.922,36.07,576266,0
+SKM.US,D,20080114,000000,36.125,36.802,36.125,36.659,1261095,0
+SKM.US,D,20080115,000000,36.479,36.618,35.511,35.566,1077262,0
+SKM.US,D,20080116,000000,35.086,35.721,35.005,35.16,1038915,0
+SKM.US,D,20080117,000000,35.524,36.211,34.329,34.372,929435,0
+SKM.US,D,20080118,000000,34.922,35.37,33.741,34.513,2116376,0
+SKM.US,D,20080122,000000,33.154,34.315,32.58,33.672,2307725,0
+SKM.US,D,20080123,000000,32.983,34.473,32.424,33.475,2891647,0
+SKM.US,D,20080124,000000,33.532,33.757,33.235,33.645,1817392,0
+SKM.US,D,20080125,000000,33.811,33.84,32.983,33.154,1099084,0
+SKM.US,D,20080128,000000,33.351,33.853,33.249,33.575,1238415,0
+SKM.US,D,20080129,000000,33.953,35.301,33.953,35.032,1765349,0
+SKM.US,D,20080130,000000,35.175,35.577,34.976,35.16,1548872,0
+SKM.US,D,20080131,000000,35.243,35.243,34.372,34.849,1371745,0
+SKM.US,D,20080201,000000,34.769,34.769,34.164,34.372,1725182,0
+SKM.US,D,20080204,000000,34.124,34.29,33.853,33.91,942859,0
+SKM.US,D,20080205,000000,33.672,33.741,32.535,32.535,986238,0
+SKM.US,D,20080206,000000,32.535,32.693,31.623,31.652,1665001,0
+SKM.US,D,20080207,000000,31.568,31.82,31.357,31.765,2033122,0
+SKM.US,D,20080208,000000,32.127,32.198,31.694,32.143,1003491,0
+SKM.US,D,20080211,000000,32.212,32.212,31.468,31.933,1420229,0
+SKM.US,D,20080212,000000,31.977,32.225,31.623,31.892,1536860,0
+SKM.US,D,20080213,000000,31.539,31.905,31.454,31.765,3377088,0
+SKM.US,D,20080214,000000,31.652,31.933,31.524,31.608,2640070,0
+SKM.US,D,20080215,000000,31.947,32.059,31.483,32.003,1216380,0
+SKM.US,D,20080219,000000,32.212,32.366,31.509,31.709,1786678,0
+SKM.US,D,20080220,000000,31.865,32.143,31.623,32.112,1498624,0
+SKM.US,D,20080221,000000,32.55,33.197,32.55,32.787,1259431,0
+SKM.US,D,20080222,000000,33.182,33.364,32.591,32.928,1227690,0
+SKM.US,D,20080225,000000,33.067,33.492,32.87,33.492,1181110,0
+SKM.US,D,20080226,000000,32.409,32.637,32.045,32.507,1688745,0
+SKM.US,D,20080227,000000,32.351,32.478,32.112,32.183,1131268,0
+SKM.US,D,20080228,000000,32.127,32.312,31.806,31.877,895935,0
+SKM.US,D,20080229,000000,31.765,31.765,31.328,31.428,683179,0
+SKM.US,D,20080303,000000,31.483,31.483,30.866,31.104,1100083,0
+SKM.US,D,20080304,000000,30.656,31.133,30.628,30.893,1266925,0
+SKM.US,D,20080305,000000,30.949,31.104,30.502,30.628,1538552,0
+SKM.US,D,20080306,000000,30.614,30.614,29.689,29.703,1206481,0
+SKM.US,D,20080307,000000,29.465,29.561,28.763,29.07,1394787,0
+SKM.US,D,20080310,000000,28.607,29.295,28.607,29.083,1040698,0
+SKM.US,D,20080311,000000,29.87,30.235,29.264,30.235,1007955,0
+SKM.US,D,20080312,000000,30.11,30.179,29.757,29.757,682217,0
+SKM.US,D,20080313,000000,29.139,29.52,28.79,29.364,756955,0
+SKM.US,D,20080314,000000,28.846,29.001,28.467,28.763,2100623,0
+SKM.US,D,20080317,000000,27.851,28.663,27.851,28.298,1312399,0
+SKM.US,D,20080318,000000,29.07,29.617,28.707,29.561,1323204,0
+SKM.US,D,20080319,000000,29.295,29.295,27.919,27.919,1265807,0
+SKM.US,D,20080320,000000,27.932,28.593,27.851,28.538,582864,0
+SKM.US,D,20080324,000000,28.859,28.89,28.369,28.707,1195641,0
+SKM.US,D,20080325,000000,29.224,29.927,29.083,29.839,2716084,0
+SKM.US,D,20080326,000000,29.839,30.11,29.658,30.009,947538,0
+SKM.US,D,20080327,000000,29.729,30.124,29.533,29.955,927648,0
+SKM.US,D,20080328,000000,30.307,30.699,30.023,30.586,883604,0
+SKM.US,D,20080331,000000,30.513,30.513,30.039,30.32,941574,0
+SKM.US,D,20080401,000000,30.32,30.839,29.799,30.556,840555,0
+SKM.US,D,20080402,000000,29.955,30.431,29.437,30.124,656875,0
+SKM.US,D,20080403,000000,30.179,30.673,29.814,30.543,460096,0
+SKM.US,D,20080404,000000,30.684,31.034,30.307,30.794,887771,0
+SKM.US,D,20080407,000000,31.287,31.865,31.287,31.709,1193371,0
+SKM.US,D,20080408,000000,31.386,31.751,31.302,31.483,757056,0
+SKM.US,D,20080409,000000,31.483,31.608,31.09,31.118,909567,0
+SKM.US,D,20080410,000000,31.343,31.386,31.104,31.287,797688,0
+SKM.US,D,20080411,000000,30.935,30.977,30.205,30.262,993270,0
+SKM.US,D,20080414,000000,30.446,30.628,30.275,30.502,782988,0
+SKM.US,D,20080415,000000,31.118,31.26,31.034,31.148,1255536,0
+SKM.US,D,20080416,000000,31.623,31.636,31.273,31.509,1189789,0
+SKM.US,D,20080417,000000,31.302,31.468,30.794,30.851,1616594,0
+SKM.US,D,20080418,000000,30.893,31.034,30.783,30.935,559938,0
+SKM.US,D,20080421,000000,30.935,31.09,30.822,31.034,511405,0
+SKM.US,D,20080422,000000,31.09,31.09,30.262,30.475,915580,0
+SKM.US,D,20080423,000000,30.543,31.034,30.346,30.977,1147198,0
+SKM.US,D,20080424,000000,30.6,31.313,30.6,31.205,1305830,0
+SKM.US,D,20080425,000000,31.977,32.198,31.509,31.709,909463,0
+SKM.US,D,20080428,000000,31.921,31.921,31.454,31.509,1437391,0
+SKM.US,D,20080429,000000,31.175,31.287,30.907,31.034,592989,0
+SKM.US,D,20080430,000000,31.494,31.947,31.468,31.665,1099764,0
+SKM.US,D,20080501,000000,31.849,32.045,31.539,32.045,867469,0
+SKM.US,D,20080502,000000,32.127,32.494,32.112,32.494,1201851,0
+SKM.US,D,20080505,000000,32.591,32.663,32.156,32.366,1691196,0
+SKM.US,D,20080506,000000,32.396,32.396,32.072,32.338,403787,0
+SKM.US,D,20080507,000000,32.183,32.225,31.709,31.721,1432352,0
+SKM.US,D,20080508,000000,31.652,31.905,31.441,31.694,634799,0
+SKM.US,D,20080509,000000,31.681,31.977,31.049,31.793,1078249,0
+SKM.US,D,20080512,000000,31.709,31.962,31.568,31.962,413079,0
+SKM.US,D,20080513,000000,32.255,34.585,32.143,32.647,810833,0
+SKM.US,D,20080514,000000,32.567,32.622,32.269,32.567,805781,0
+SKM.US,D,20080515,000000,32.396,33.096,32.338,32.928,1040588,0
+SKM.US,D,20080516,000000,32.703,32.883,32.678,32.787,695490,0
+SKM.US,D,20080519,000000,32.606,32.801,32.338,32.44,823224,0
+SKM.US,D,20080520,000000,31.737,31.905,31.248,31.302,827856,0
+SKM.US,D,20080521,000000,31.302,31.553,31.005,31.09,460829,0
+SKM.US,D,20080522,000000,31.175,31.468,31.175,31.386,335606,0
+SKM.US,D,20080523,000000,31.064,31.468,30.965,31.287,735986,0
+SKM.US,D,20080527,000000,31.19,31.287,30.866,31.049,449694,0
+SKM.US,D,20080528,000000,31.162,31.553,31.118,31.494,407836,0
+SKM.US,D,20080529,000000,31.273,31.865,31.162,31.665,477662,0
+SKM.US,D,20080530,000000,31.694,32.086,31.608,31.877,482617,0
+SKM.US,D,20080602,000000,31.709,31.709,30.977,31.175,689514,0
+SKM.US,D,20080603,000000,31.077,31.401,30.866,31.077,506235,0
+SKM.US,D,20080604,000000,30.919,31.148,30.822,31.077,567353,0
+SKM.US,D,20080605,000000,30.641,31.26,30.513,31.205,855694,0
+SKM.US,D,20080606,000000,30.965,31.049,30.571,30.571,624774,0
+SKM.US,D,20080609,000000,30.571,30.571,29.409,29.703,849658,0
+SKM.US,D,20080610,000000,29.465,29.853,29.264,29.703,912369,0
+SKM.US,D,20080611,000000,28.971,29.295,28.707,29.07,1503010,0
+SKM.US,D,20080612,000000,29.409,29.853,29.169,29.717,994766,0
+SKM.US,D,20080613,000000,29.533,29.941,29.437,29.853,532200,0
+SKM.US,D,20080616,000000,29.87,29.941,29.617,29.745,381388,0
+SKM.US,D,20080617,000000,29.658,30.402,29.658,30.097,369571,0
+SKM.US,D,20080618,000000,30.082,30.082,29.364,29.689,407974,0
+SKM.US,D,20080619,000000,29.52,29.955,29.437,29.827,631457,0
+SKM.US,D,20080620,000000,29.379,29.799,29.083,29.281,571074,0
+SKM.US,D,20080623,000000,29.224,29.352,28.985,29.209,418862,0
+SKM.US,D,20080624,000000,28.82,29.771,28.82,29.379,702994,0
+SKM.US,D,20080625,000000,29.757,30.389,29.632,30.137,564050,0
+SKM.US,D,20080626,000000,30.097,30.097,29.251,29.264,423054,0
+SKM.US,D,20080627,000000,29.251,29.632,28.903,29.001,755770,0
+SKM.US,D,20080630,000000,28.835,29.437,28.538,29.139,306570,0
+SKM.US,D,20080701,000000,28.89,29.451,28.79,29.209,750960,0
+SKM.US,D,20080702,000000,29.264,29.437,29.07,29.251,800763,0
+SKM.US,D,20080703,000000,29.154,29.379,29.07,29.209,468361,0
+SKM.US,D,20080707,000000,29.547,30.192,29.533,29.983,609772,0
+SKM.US,D,20080708,000000,30.262,30.586,30.124,30.502,786859,0
+SKM.US,D,20080709,000000,30.699,31.357,30.49,30.754,633575,0
+SKM.US,D,20080710,000000,30.851,31.219,30.851,31.148,568653,0
+SKM.US,D,20080711,000000,30.726,30.726,29.983,30.124,579015,0
+SKM.US,D,20080714,000000,30.684,30.684,29.465,29.591,839238,0
+SKM.US,D,20080715,000000,29.124,29.491,28.835,28.859,1476554,0
+SKM.US,D,20080716,000000,28.607,28.985,28.342,28.945,934967,0
+SKM.US,D,20080717,000000,28.707,28.707,28.298,28.494,777078,0
+SKM.US,D,20080718,000000,28.342,28.342,27.948,28.02,751893,0
+SKM.US,D,20080721,000000,28.131,28.58,28.103,28.269,1183436,0
+SKM.US,D,20080722,000000,28.201,28.538,28.201,28.381,1805105,0
+SKM.US,D,20080723,000000,28.525,28.903,28.494,28.707,868700,0
+SKM.US,D,20080724,000000,28.763,28.875,28.409,28.423,993019,0
+SKM.US,D,20080725,000000,28.619,28.777,28.286,28.538,1321155,0
+SKM.US,D,20080728,000000,29.124,29.645,29.124,29.52,564603,0
+SKM.US,D,20080729,000000,30.307,30.307,29.591,30.009,667592,0
+SKM.US,D,20080730,000000,29.757,30.097,29.632,29.783,525125,0
+SKM.US,D,20080731,000000,29.757,30.389,29.703,29.911,499615,0
+SKM.US,D,20080801,000000,29.883,30.039,29.437,29.645,403816,0
+SKM.US,D,20080804,000000,29.409,29.703,29.251,29.337,412257,0
+SKM.US,D,20080805,000000,29.839,31.104,29.839,31.077,792983,0
+SKM.US,D,20080806,000000,30.992,31.921,30.977,31.273,550580,0
+SKM.US,D,20080807,000000,29.853,29.969,28.903,29.337,2615201,0
+SKM.US,D,20080808,000000,29.083,29.911,29.083,29.896,1678801,0
+SKM.US,D,20080811,000000,29.645,29.814,29.309,29.717,737588,0
+SKM.US,D,20080812,000000,29.451,29.451,28.804,28.89,1112480,0
+SKM.US,D,20080813,000000,28.58,29.224,28.298,28.452,1345425,0
+SKM.US,D,20080814,000000,28.593,28.82,28.229,28.326,1653661,0
+SKM.US,D,20080815,000000,28.269,28.509,28.003,28.313,1453720,0
+SKM.US,D,20080818,000000,28.214,28.214,27.74,27.765,943389,0
+SKM.US,D,20080819,000000,27.835,27.835,27.4,27.499,2037708,0
+SKM.US,D,20080820,000000,27.863,28.452,27.682,27.807,3961315,0
+SKM.US,D,20080821,000000,28.482,28.482,27.863,27.932,4712403,0
+SKM.US,D,20080822,000000,28.241,28.241,27.851,28.214,3501854,0
+SKM.US,D,20080825,000000,28.676,28.676,28.298,28.326,1534086,0
+SKM.US,D,20080826,000000,28.482,28.58,28.201,28.509,1042218,0
+SKM.US,D,20080827,000000,28.707,28.846,28.65,28.747,1285800,0
+SKM.US,D,20080828,000000,28.55,28.79,28.494,28.79,967510,0
+SKM.US,D,20080829,000000,28.763,28.763,28.525,28.619,523745,0
+SKM.US,D,20080902,000000,28.593,29.139,28.593,28.971,1116836,0
+SKM.US,D,20080903,000000,28.804,28.804,28.075,28.241,918062,0
+SKM.US,D,20080904,000000,28.02,28.326,27.612,27.725,770545,0
+SKM.US,D,20080905,000000,27.374,27.863,27.303,27.807,876569,0
+SKM.US,D,20080908,000000,28.65,28.663,28.286,28.593,949838,0
+SKM.US,D,20080909,000000,28.355,28.747,27.99,28.003,798555,0
+SKM.US,D,20080910,000000,28.931,29.352,28.931,29.209,1321372,0
+SKM.US,D,20080911,000000,28.269,28.55,27.863,28.256,892226,0
+SKM.US,D,20080912,000000,28.467,29.209,28.467,29.083,1035327,0
+SKM.US,D,20080915,000000,28.075,28.593,27.74,27.875,693997,0
+SKM.US,D,20080916,000000,27.162,27.612,26.814,27.361,988341,0
+SKM.US,D,20080917,000000,27.709,28.032,26.814,27.095,1351234,0
+SKM.US,D,20080918,000000,27.191,27.99,26.53,27.932,1420145,0
+SKM.US,D,20080919,000000,28.058,28.494,27.875,28.396,1381560,0
+SKM.US,D,20080922,000000,27.361,27.978,27.361,27.651,1866683,0
+SKM.US,D,20080923,000000,27.444,27.597,26.879,27.063,795270,0
+SKM.US,D,20080924,000000,27.851,27.851,26.618,27.037,1377468,0
+SKM.US,D,20080925,000000,27.037,27.651,26.766,27.333,1201297,0
+SKM.US,D,20080926,000000,27.078,27.456,27.048,27.431,853784,0
+SKM.US,D,20080929,000000,26.744,27.431,25.773,26.21,1374174,0
+SKM.US,D,20080930,000000,26.416,26.701,26.251,26.403,2243256,0
+SKM.US,D,20081001,000000,27.51,27.919,26.782,27.162,2411477,0
+SKM.US,D,20081002,000000,27.444,27.541,26.766,26.824,3554753,0
+SKM.US,D,20081003,000000,27.275,27.416,26.714,26.924,1764875,0
+SKM.US,D,20081006,000000,26,26.489,24.511,25.367,2018468,0
+SKM.US,D,20081007,000000,24.145,25.562,24.106,24.219,1517281,0
+SKM.US,D,20081008,000000,23.708,24.861,23.502,24.188,2332758,0
+SKM.US,D,20081009,000000,24.273,24.606,22.729,22.729,1283886,0
+SKM.US,D,20081010,000000,20.711,24.55,20.711,23.233,2624282,0
+SKM.US,D,20081013,000000,23.684,26.574,23.684,25.956,2659857,0
+SKM.US,D,20081014,000000,26.15,27.948,25.744,26.503,2306069,0
+SKM.US,D,20081015,000000,26.262,26.277,25.041,25.041,1833987,0
+SKM.US,D,20081016,000000,25.435,25.728,24.342,25.491,2104683,0
+SKM.US,D,20081017,000000,25.339,26.461,25.322,26,1624723,0
+SKM.US,D,20081020,000000,26.024,27.4,26.024,27.374,939595,0
+SKM.US,D,20081021,000000,26.21,26.21,25.014,25.087,1092928,0
+SKM.US,D,20081022,000000,24.47,24.792,23.16,23.725,1533929,0
+SKM.US,D,20081023,000000,23.037,23.474,22.04,23.233,981332,0
+SKM.US,D,20081024,000000,21.048,22.828,20.596,21.759,2165453,0
+SKM.US,D,20081027,000000,21.468,21.675,20.272,20.527,1329772,0
+SKM.US,D,20081028,000000,20.527,21.563,19.656,21.535,1869404,0
+SKM.US,D,20081029,000000,19.908,23.204,19.908,21.97,1635407,0
+SKM.US,D,20081030,000000,24.145,24.411,23.629,24.299,1389029,0
+SKM.US,D,20081031,000000,23.204,24.593,23.204,24.145,1285561,0
+SKM.US,D,20081103,000000,24.636,25.212,24.398,24.749,1377735,0
+SKM.US,D,20081104,000000,25.817,26.992,25.817,26.782,1415438,0
+SKM.US,D,20081105,000000,26.656,26.656,25.014,25.352,1136556,0
+SKM.US,D,20081106,000000,24.974,25.478,23.922,24.089,1457582,0
+SKM.US,D,20081107,000000,24.803,25.41,24.511,25.184,1664039,0
+SKM.US,D,20081110,000000,25.282,25.784,24.47,24.778,693168,0
+SKM.US,D,20081111,000000,25.184,25.38,24.202,24.539,1454316,0
+SKM.US,D,20081112,000000,25.014,25.156,24.074,24.074,1217149,0
+SKM.US,D,20081113,000000,25.253,26.222,23.936,25.929,3171837,0
+SKM.US,D,20081114,000000,24.958,25.087,23.81,24.018,1080336,0
+SKM.US,D,20081117,000000,24.778,25.041,24.174,24.245,1257148,0
+SKM.US,D,20081118,000000,23.16,23.502,22.546,23.361,952321,0
+SKM.US,D,20081119,000000,22.629,22.8,21.312,21.355,1125560,0
+SKM.US,D,20081120,000000,21.24,22.238,20.833,20.848,1241162,0
+SKM.US,D,20081121,000000,22.223,22.392,20.805,22.167,1475818,0
+SKM.US,D,20081124,000000,21.606,23.29,21.606,22.701,1745485,0
+SKM.US,D,20081125,000000,22.759,23.248,22.04,22.291,996602,0
+SKM.US,D,20081126,000000,22.8,23.233,22.601,23.078,2164269,0
+SKM.US,D,20081128,000000,22.885,22.955,22.546,22.744,662793,0
+SKM.US,D,20081201,000000,22.529,22.629,21.197,21.255,2145158,0
+SKM.US,D,20081202,000000,22.069,22.506,22.03,22.364,1800865,0
+SKM.US,D,20081203,000000,22.03,22.912,22.03,22.912,1288212,0
+SKM.US,D,20081204,000000,22.223,22.474,21.48,21.831,857067,0
+SKM.US,D,20081205,000000,22.323,22.491,21.731,22.11,2338810,0
+SKM.US,D,20081208,000000,22.967,23.346,22.657,23.093,2228764,0
+SKM.US,D,20081209,000000,22.967,23.233,22.323,22.586,1589966,0
+SKM.US,D,20081210,000000,24.145,24.385,23.725,24.106,3836209,0
+SKM.US,D,20081211,000000,23.994,24.117,23.6,23.836,2781902,0
+SKM.US,D,20081212,000000,23.121,23.275,22.814,23.248,2378606,0
+SKM.US,D,20081215,000000,23.191,23.346,22.337,22.546,1918697,0
+SKM.US,D,20081216,000000,22.561,24.058,22.561,23.936,3508776,0
+SKM.US,D,20081217,000000,24.411,24.904,24.258,24.778,1668528,0
+SKM.US,D,20081218,000000,25.548,25.673,24.946,25.115,1888109,0
+SKM.US,D,20081219,000000,25.841,26.125,25.618,25.76,1383099,0
+SKM.US,D,20081222,000000,25.66,25.872,24.861,25.339,1032855,0
+SKM.US,D,20081223,000000,25.435,25.606,24.958,25.169,584634,0
+SKM.US,D,20081224,000000,25.673,26.377,25.66,26.361,346533,0
+SKM.US,D,20081226,000000,25.872,25.872,24.89,25.309,593663,0
+SKM.US,D,20081229,000000,25.309,25.841,25.282,25.322,666291,0
+SKM.US,D,20081230,000000,24.677,25.129,24.677,25.014,1000150,0
+SKM.US,D,20081231,000000,25.041,25.606,24.917,25.506,431484,0
+SKM.US,D,20090102,000000,24.986,25.744,24.778,25.744,844028,0
+SKM.US,D,20090105,000000,24.385,24.651,23.994,24.55,980815,0
+SKM.US,D,20090106,000000,24.55,24.651,24.202,24.55,921363,0
+SKM.US,D,20090107,000000,24.483,24.483,23.81,24.188,883743,0
+SKM.US,D,20090108,000000,23.765,24.426,23.684,24.37,609187,0
+SKM.US,D,20090109,000000,24.106,24.245,23.474,24.003,761636,0
+SKM.US,D,20090112,000000,23.615,23.629,23.121,23.29,808377,0
+SKM.US,D,20090113,000000,23.361,23.822,23.346,23.779,561059,0
+SKM.US,D,20090114,000000,23.656,23.907,23.05,23.376,855812,0
+SKM.US,D,20090115,000000,23.794,24.058,23.05,23.822,734247,0
+SKM.US,D,20090116,000000,24.495,24.849,24.219,24.55,841823,0
+SKM.US,D,20090120,000000,23.502,23.697,23.16,23.361,963469,0
+SKM.US,D,20090121,000000,23.922,24.161,23.331,24.145,1041572,0
+SKM.US,D,20090122,000000,23.725,23.891,23.16,23.6,657079,0
+SKM.US,D,20090123,000000,23.149,23.907,23.121,23.725,513936,0
+SKM.US,D,20090126,000000,23.444,24.385,23.444,24.058,848496,0
+SKM.US,D,20090127,000000,23.964,24.455,23.964,24.327,602166,0
+SKM.US,D,20090128,000000,24.917,25.491,24.792,25.253,777666,0
+SKM.US,D,20090129,000000,24.117,24.174,23.376,23.487,738189,0
+SKM.US,D,20090130,000000,23.487,23.528,22.701,22.942,923013,0
+SKM.US,D,20090202,000000,23.444,23.444,22.446,22.714,509271,0
+SKM.US,D,20090203,000000,22.8,23.135,22.519,23.066,608792,0
+SKM.US,D,20090204,000000,22.657,23.066,22.474,22.729,478312,0
+SKM.US,D,20090205,000000,22.744,22.898,22.616,22.898,1735238,0
+SKM.US,D,20090206,000000,22.786,23.275,22.657,23.16,601413,0
+SKM.US,D,20090209,000000,23.093,23.361,22.885,23.233,455971,0
+SKM.US,D,20090210,000000,22.98,23.121,22.199,22.392,1068627,0
+SKM.US,D,20090211,000000,22.714,22.714,21.887,22.307,606139,0
+SKM.US,D,20090212,000000,21.928,22.238,21.731,22.238,424235,0
+SKM.US,D,20090213,000000,22.182,22.461,22.167,22.223,405357,0
+SKM.US,D,20090217,000000,20.623,20.666,20.217,20.455,705416,0
+SKM.US,D,20090218,000000,20.427,20.455,20.064,20.418,769727,0
+SKM.US,D,20090219,000000,20.51,20.51,20.089,20.201,763442,0
+SKM.US,D,20090220,000000,19.417,19.796,19.306,19.6,494585,0
+SKM.US,D,20090223,000000,20.427,20.611,20.006,20.049,967913,0
+SKM.US,D,20090224,000000,19.559,20.121,19.502,20.049,991740,0
+SKM.US,D,20090225,000000,19.993,20.314,19.757,20.064,673443,0
+SKM.US,D,20090226,000000,19.868,20.019,19.546,19.584,516828,0
+SKM.US,D,20090227,000000,19.218,19.218,18.786,18.786,559479,0
+SKM.US,D,20090302,000000,18.775,18.775,17.747,17.915,593723,0
+SKM.US,D,20090303,000000,18.396,18.396,17.666,17.804,733446,0
+SKM.US,D,20090304,000000,18.396,18.97,18.382,18.786,959749,0
+SKM.US,D,20090305,000000,18.489,18.855,18.056,18.198,759821,0
+SKM.US,D,20090306,000000,18.294,18.532,18.056,18.408,989092,0
+SKM.US,D,20090309,000000,18.111,18.382,17.974,18.015,742613,0
+SKM.US,D,20090310,000000,18.674,19.333,18.674,19.306,1078010,0
+SKM.US,D,20090311,000000,20.064,20.418,19.584,19.628,1152096,0
+SKM.US,D,20090312,000000,20.019,20.372,19.838,20.302,1995559,0
+SKM.US,D,20090313,000000,19.896,20.049,19.376,19.852,509791,0
+SKM.US,D,20090316,000000,20.472,20.554,20.132,20.189,516886,0
+SKM.US,D,20090317,000000,20.439,20.805,20.329,20.805,508120,0
+SKM.US,D,20090318,000000,20.345,20.889,20.034,20.848,1199814,0
+SKM.US,D,20090319,000000,20.583,21.048,19.517,20.766,2018335,0
+SKM.US,D,20090320,000000,21.004,21.032,20.538,20.583,1354120,0
+SKM.US,D,20090323,000000,20.623,21.874,20.623,21.859,1495971,0
+SKM.US,D,20090324,000000,21.69,23.275,21.048,21.115,2121294,0
+SKM.US,D,20090325,000000,21.312,21.928,21.297,21.593,1071034,0
+SKM.US,D,20090326,000000,22.238,22.657,21.874,22.546,1362350,0
+SKM.US,D,20090327,000000,22.278,22.942,22.182,22.8,1889402,0
+SKM.US,D,20090330,000000,21.957,21.957,21.255,21.593,1034860,0
+SKM.US,D,20090331,000000,21.578,21.914,21.297,21.675,798469,0
+SKM.US,D,20090401,000000,21.142,21.887,21.059,21.831,1211919,0
+SKM.US,D,20090402,000000,22.069,22.291,21.831,21.957,1007385,0
+SKM.US,D,20090403,000000,21.578,21.816,21.453,21.759,703919,0
+SKM.US,D,20090406,000000,21.874,21.874,21.468,21.801,943203,0
+SKM.US,D,20090407,000000,21.621,21.69,21.397,21.468,697043,0
+SKM.US,D,20090408,000000,21.468,21.704,21.032,21.675,1645665,0
+SKM.US,D,20090409,000000,22.052,22.364,21.874,22.364,1162897,0
+SKM.US,D,20090413,000000,22.506,23.16,22.491,23.037,808955,0
+SKM.US,D,20090414,000000,22.701,22.967,22.364,22.786,1384426,0
+SKM.US,D,20090415,000000,22.392,22.687,22.223,22.672,771160,0
+SKM.US,D,20090416,000000,22.506,22.8,22.337,22.687,573147,0
+SKM.US,D,20090417,000000,22.11,22.156,21.831,22.052,677110,0
+SKM.US,D,20090420,000000,21.422,21.509,20.877,21.048,1016420,0
+SKM.US,D,20090421,000000,21.159,21.775,21.159,21.775,818995,0
+SKM.US,D,20090422,000000,21.287,21.816,21.142,21.437,836136,0
+SKM.US,D,20090423,000000,21.397,21.563,21.115,21.563,489251,0
+SKM.US,D,20090424,000000,21.942,21.957,21.535,21.831,443007,0
+SKM.US,D,20090427,000000,21.548,21.801,21.437,21.548,315669,0
+SKM.US,D,20090428,000000,21.27,21.831,21.27,21.665,495974,0
+SKM.US,D,20090429,000000,21.746,22.434,21.675,22.392,541447,0
+SKM.US,D,20090430,000000,22.446,22.446,21.928,21.984,726688,0
+SKM.US,D,20090501,000000,22.729,22.729,21.928,22.714,672469,0
+SKM.US,D,20090504,000000,22.461,22.786,22.156,22.759,774669,0
+SKM.US,D,20090505,000000,22.729,22.729,22.348,22.506,621406,0
+SKM.US,D,20090506,000000,22.223,22.506,22.015,22.461,803605,0
+SKM.US,D,20090507,000000,22.561,23.474,22.11,22.278,794986,0
+SKM.US,D,20090508,000000,22.446,22.995,22.392,22.967,733136,0
+SKM.US,D,20090511,000000,22.364,23.149,22.364,22.925,663727,0
+SKM.US,D,20090512,000000,22.942,23.346,22.942,23.191,510523,0
+SKM.US,D,20090513,000000,22.586,22.701,22.337,22.419,1119609,0
+SKM.US,D,20090514,000000,22.126,22.446,22.085,22.337,1081197,0
+SKM.US,D,20090515,000000,22.392,22.519,22.143,22.291,544926,0
+SKM.US,D,20090518,000000,22.278,22.814,22.251,22.8,607907,0
+SKM.US,D,20090519,000000,22.434,22.786,22.182,22.601,2722367,0
+SKM.US,D,20090520,000000,22.687,22.687,22.307,22.601,936686,0
+SKM.US,D,20090521,000000,22.379,22.434,22.167,22.307,1529265,0
+SKM.US,D,20090522,000000,22.404,22.474,22.143,22.291,531053,0
+SKM.US,D,20090526,000000,22.212,22.586,22.069,22.519,616160,0
+SKM.US,D,20090527,000000,22.143,22.143,21.524,21.578,875845,0
+SKM.US,D,20090528,000000,21.914,22.337,21.874,22.268,755033,0
+SKM.US,D,20090529,000000,21.903,22.126,21.816,22.069,609946,0
+SKM.US,D,20090601,000000,21.998,22.291,21.914,22.212,669498,0
+SKM.US,D,20090602,000000,21.704,21.801,21.437,21.675,948550,0
+SKM.US,D,20090603,000000,22.052,22.379,21.903,22.126,1140893,0
+SKM.US,D,20090604,000000,22.268,22.268,21.731,22.126,469953,0
+SKM.US,D,20090605,000000,21.984,22.095,21.675,21.874,762822,0
+SKM.US,D,20090608,000000,21.665,21.704,21.422,21.621,596766,0
+SKM.US,D,20090609,000000,21.535,21.65,21.381,21.524,1212679,0
+SKM.US,D,20090610,000000,21.775,22.052,21.704,21.831,2082790,0
+SKM.US,D,20090611,000000,21.788,22.085,21.65,21.903,695075,0
+SKM.US,D,20090612,000000,21.998,22.268,21.859,22.251,534225,0
+SKM.US,D,20090615,000000,22.069,22.182,21.718,21.847,505369,0
+SKM.US,D,20090616,000000,22.167,22.546,22.11,22.143,757035,0
+SKM.US,D,20090617,000000,22.069,22.434,22.069,22.182,657300,0
+SKM.US,D,20090618,000000,21.48,22.069,21.381,21.535,873836,0
+SKM.US,D,20090619,000000,21.397,21.535,21.342,21.493,549046,0
+SKM.US,D,20090622,000000,21.287,21.355,21.059,21.072,634892,0
+SKM.US,D,20090623,000000,21.128,21.437,21.102,21.128,409580,0
+SKM.US,D,20090624,000000,21.327,21.355,20.82,20.946,746993,0
+SKM.US,D,20090625,000000,20.933,21.197,20.82,21.197,296296,0
+SKM.US,D,20090626,000000,21.128,21.366,20.877,21.287,399434,0
+SKM.US,D,20090629,000000,21.128,21.453,21.128,21.366,244098,0
+SKM.US,D,20090630,000000,21.182,21.453,21.087,21.255,344502,0
+SKM.US,D,20090701,000000,21.746,21.97,21.665,21.942,832388,0
+SKM.US,D,20090702,000000,21.746,21.759,21.422,21.731,417880,0
+SKM.US,D,20090706,000000,21.831,22.199,21.759,22.156,539039,0
+SKM.US,D,20090707,000000,21.788,22.126,21.788,21.847,489420,0
+SKM.US,D,20090708,000000,22.238,22.323,21.847,22.291,911159,0
+SKM.US,D,20090709,000000,22.223,22.629,22.052,22.446,481873,0
+SKM.US,D,20090710,000000,22.278,22.446,22.03,22.182,478047,0
+SKM.US,D,20090713,000000,22.085,22.085,21.759,21.942,465959,0
+SKM.US,D,20090714,000000,21.759,21.859,21.524,21.816,887138,0
+SKM.US,D,20090715,000000,21.437,22.03,21.422,21.942,821942,0
+SKM.US,D,20090716,000000,21.675,21.859,21.65,21.788,858664,0
+SKM.US,D,20090717,000000,21.914,22.085,21.788,22.069,801770,0
+SKM.US,D,20090720,000000,22.156,22.491,22.156,22.348,959211,0
+SKM.US,D,20090721,000000,22.586,22.772,22.434,22.491,535226,0
+SKM.US,D,20090722,000000,22.546,22.942,22.461,22.898,409327,0
+SKM.US,D,20090723,000000,23.135,23.684,23.135,23.487,520632,0
+SKM.US,D,20090724,000000,23.021,23.135,22.814,22.869,482917,0
+SKM.US,D,20090727,000000,22.307,22.701,22.307,22.657,260023,0
+SKM.US,D,20090728,000000,22.885,23.135,22.714,23.05,410997,0
+SKM.US,D,20090729,000000,23.275,23.275,22.8,22.841,517864,0
+SKM.US,D,20090730,000000,24.398,24.398,22.995,23.559,519349,0
+SKM.US,D,20090731,000000,23.459,23.75,23.4,23.615,472001,0
+SKM.US,D,20090803,000000,23.642,23.779,23.416,23.725,315782,0
+SKM.US,D,20090804,000000,22.744,23.066,22.744,22.955,626534,0
+SKM.US,D,20090805,000000,22.967,22.995,22.561,22.898,305734,0
+SKM.US,D,20090806,000000,23.093,23.176,22.645,22.995,307739,0
+SKM.US,D,20090807,000000,22.967,23.078,22.772,22.98,347907,0
+SKM.US,D,20090810,000000,22.573,22.657,22.446,22.561,395452,0
+SKM.US,D,20090811,000000,22.729,22.841,22.015,22.052,769863,0
+SKM.US,D,20090812,000000,22.04,22.251,21.859,22.126,404097,0
+SKM.US,D,20090813,000000,22.199,22.199,21.887,22.04,561410,0
+SKM.US,D,20090814,000000,21.998,22.04,21.801,22.04,537423,0
+SKM.US,D,20090817,000000,21.41,21.65,20.792,21.437,674954,0
+SKM.US,D,20090818,000000,21.548,21.984,21.548,21.957,620941,0
+SKM.US,D,20090819,000000,21.381,22.212,21.342,22.182,675736,0
+SKM.US,D,20090820,000000,22.069,22.474,21.97,22.434,558714,0
+SKM.US,D,20090821,000000,21.928,22.085,21.746,21.914,864317,0
+SKM.US,D,20090824,000000,21.859,22.015,21.759,21.859,741296,0
+SKM.US,D,20090825,000000,21.942,21.97,21.675,21.704,401353,0
+SKM.US,D,20090826,000000,22.03,22.03,21.731,21.887,378966,0
+SKM.US,D,20090827,000000,21.928,22.052,21.65,22.03,273631,0
+SKM.US,D,20090828,000000,22.015,22.182,21.859,22.156,674063,0
+SKM.US,D,20090831,000000,21.831,21.928,21.578,21.831,549525,0
+SKM.US,D,20090901,000000,21.606,21.998,21.606,21.731,834110,0
+SKM.US,D,20090902,000000,21.731,21.97,21.636,21.816,384525,0
+SKM.US,D,20090903,000000,21.928,22.167,21.746,21.984,572998,0
+SKM.US,D,20090904,000000,21.847,22.069,21.788,21.788,665231,0
+SKM.US,D,20090908,000000,21.342,21.41,21.048,21.342,1505538,0
+SKM.US,D,20090909,000000,21.704,21.731,21.381,21.65,851111,0
+SKM.US,D,20090910,000000,21.831,22.052,21.746,22.03,753015,0
+SKM.US,D,20090911,000000,22.03,22.348,22.03,22.278,1000131,0
+SKM.US,D,20090914,000000,22.278,22.629,22.238,22.491,530753,0
+SKM.US,D,20090915,000000,22.167,22.223,21.903,22.167,1265451,0
+SKM.US,D,20090916,000000,22.461,22.898,22.419,22.814,858035,0
+SKM.US,D,20090917,000000,22.491,22.586,22.348,22.491,881336,0
+SKM.US,D,20090918,000000,22.657,22.786,22.529,22.561,719672,0
+SKM.US,D,20090921,000000,22.379,22.701,22.379,22.645,379026,0
+SKM.US,D,20090922,000000,22.561,22.561,22.364,22.491,746211,0
+SKM.US,D,20090923,000000,22.561,22.586,22.291,22.348,557135,0
+SKM.US,D,20090924,000000,22.573,22.645,22.337,22.337,1025899,0
+SKM.US,D,20090925,000000,22.268,22.529,22.268,22.419,634673,0
+SKM.US,D,20090928,000000,22.955,23.542,22.955,23.502,1381862,0
+SKM.US,D,20090929,000000,23.514,23.922,23.514,23.922,1033620,0
+SKM.US,D,20090930,000000,24.058,24.55,24.018,24.483,1714254,0
+SKM.US,D,20091001,000000,24.58,24.876,24.483,24.58,1993279,0
+SKM.US,D,20091002,000000,24.455,24.636,24.357,24.47,1273689,0
+SKM.US,D,20091005,000000,24.131,24.483,24.117,24.273,1077085,0
+SKM.US,D,20091006,000000,24.312,24.539,24.273,24.483,1164691,0
+SKM.US,D,20091007,000000,24.058,24.426,24.058,24.342,870721,0
+SKM.US,D,20091008,000000,24.299,24.342,24.058,24.131,1024303,0
+SKM.US,D,20091009,000000,24.161,24.327,23.978,24.048,679089,0
+SKM.US,D,20091012,000000,24.131,24.398,24.131,24.37,678121,0
+SKM.US,D,20091013,000000,24.621,24.749,24.455,24.721,1365974,0
+SKM.US,D,20091014,000000,25.65,26.024,25.593,26.024,2556662,0
+SKM.US,D,20091015,000000,25.801,26.15,25.618,26.068,2060130,0
+SKM.US,D,20091016,000000,24.986,25.716,24.986,25.562,1525780,0
+SKM.US,D,20091019,000000,25.491,25.705,25.38,25.66,823716,0
+SKM.US,D,20091020,000000,25.465,25.606,25.169,25.197,906655,0
+SKM.US,D,20091021,000000,24.792,25.014,24.736,24.849,1870149,0
+SKM.US,D,20091022,000000,24.426,24.565,24.074,24.357,2270178,0
+SKM.US,D,20091023,000000,24.455,24.524,24.232,24.524,1899363,0
+SKM.US,D,20091026,000000,24.398,24.904,24.161,24.219,1879979,0
+SKM.US,D,20091027,000000,24.411,24.411,24.058,24.106,1145025,0
+SKM.US,D,20091028,000000,23.922,23.922,23.135,23.204,1840279,0
+SKM.US,D,20091029,000000,23.514,23.922,23.514,23.836,1110911,0
+SKM.US,D,20091030,000000,23.794,23.877,23.346,23.444,2033544,0
+SKM.US,D,20091102,000000,24.106,24.398,23.922,24.161,1577014,0
+SKM.US,D,20091103,000000,24.106,24.131,23.81,24.074,1758677,0
+SKM.US,D,20091104,000000,24.131,24.202,23.891,23.948,1503443,0
+SKM.US,D,20091105,000000,23.891,24.565,23.81,24.495,1701604,0
+SKM.US,D,20091106,000000,23.936,24.273,23.936,24.202,916426,0
+SKM.US,D,20091109,000000,24.202,24.511,24.188,24.47,1209080,0
+SKM.US,D,20091110,000000,24.188,24.299,24.089,24.286,497346,0
+SKM.US,D,20091111,000000,24.974,24.974,24.131,24.202,869867,0
+SKM.US,D,20091112,000000,23.964,24.033,23.794,23.822,1053976,0
+SKM.US,D,20091113,000000,24.131,24.411,24.018,24.398,1174178,0
+SKM.US,D,20091116,000000,24.188,24.47,23.936,24.398,1590129,0
+SKM.US,D,20091117,000000,24.117,24.161,24.003,24.048,723449,0
+SKM.US,D,20091118,000000,24.048,24.312,23.994,24.286,1717793,0
+SKM.US,D,20091119,000000,24.048,24.117,23.907,24.058,2102118,0
+SKM.US,D,20091120,000000,23.822,24.161,23.822,24.089,862598,0
+SKM.US,D,20091123,000000,24.232,24.495,24.188,24.47,1727366,0
+SKM.US,D,20091124,000000,24.357,24.357,24.074,24.106,964213,0
+SKM.US,D,20091125,000000,24.117,24.495,24.058,24.47,951651,0
+SKM.US,D,20091127,000000,23.346,23.891,23.149,23.822,1553803,0
+SKM.US,D,20091130,000000,23.656,23.656,23.037,23.248,1271678,0
+SKM.US,D,20091201,000000,23.542,23.629,23.4,23.615,854056,0
+SKM.US,D,20091202,000000,23.697,23.738,23.559,23.559,871909,0
+SKM.US,D,20091203,000000,23.629,23.697,23.444,23.444,636074,0
+SKM.US,D,20091204,000000,23.765,23.765,23.346,23.514,1860031,0
+SKM.US,D,20091207,000000,23.487,23.57,23.29,23.502,1056267,0
+SKM.US,D,20091208,000000,22.995,23.376,22.869,23.121,708682,0
+SKM.US,D,20091209,000000,23.487,23.487,22.967,23.261,1347857,0
+SKM.US,D,20091210,000000,24.048,24.048,23.487,23.6,952170,0
+SKM.US,D,20091211,000000,23.75,23.75,23.4,23.416,775466,0
+SKM.US,D,20091214,000000,23.684,23.725,23.542,23.629,1176540,0
+SKM.US,D,20091215,000000,23.542,23.57,23.416,23.474,457169,0
+SKM.US,D,20091216,000000,23.697,23.738,23.444,23.585,959277,0
+SKM.US,D,20091217,000000,23.376,23.416,23.121,23.135,900407,0
+SKM.US,D,20091218,000000,23.275,23.29,22.995,23.107,721291,0
+SKM.US,D,20091221,000000,22.841,23.191,22.841,22.98,860347,0
+SKM.US,D,20091222,000000,23.107,23.16,22.942,23.021,687725,0
+SKM.US,D,20091223,000000,23.011,23.066,22.885,22.885,865662,0
+SKM.US,D,20091224,000000,23.176,23.629,23.16,23.346,665497,0
+SKM.US,D,20091228,000000,23.444,23.629,23.233,23.29,598608,0
+SKM.US,D,20091229,000000,22.814,22.814,22.404,22.506,1250811,0
+SKM.US,D,20091230,000000,22.491,22.657,22.419,22.601,768792,0
+SKM.US,D,20091231,000000,22.586,22.841,22.586,22.814,458144,0
+SKM.US,D,20100104,000000,22.995,23.176,22.942,23.135,525518,0
+SKM.US,D,20100105,000000,23.021,23.176,22.98,23.121,567050,0
+SKM.US,D,20100106,000000,23.321,23.321,23.078,23.176,1586107,0
+SKM.US,D,20100107,000000,23.502,23.656,23.233,23.57,927354,0
+SKM.US,D,20100108,000000,23.416,23.559,23.321,23.528,726610,0
+SKM.US,D,20100111,000000,23.822,24.145,23.822,24.131,1028276,0
+SKM.US,D,20100112,000000,23.877,24.117,23.877,24.058,1025964,0
+SKM.US,D,20100113,000000,23.948,24.232,23.948,24.232,710219,0
+SKM.US,D,20100114,000000,23.851,24.411,23.836,24.245,2288650,0
+SKM.US,D,20100115,000000,25.058,25.593,25.058,25.339,1708821,0
+SKM.US,D,20100119,000000,25.115,25.452,25.115,25.423,579016,0
+SKM.US,D,20100120,000000,25.856,26,25.506,25.716,1074750,0
+SKM.US,D,20100121,000000,25.491,25.65,25.297,25.352,952668,0
+SKM.US,D,20100122,000000,24.677,24.792,24.245,24.245,1170010,0
+SKM.US,D,20100125,000000,24.342,24.342,24.131,24.258,890725,0
+SKM.US,D,20100126,000000,24.089,24.117,23.851,23.994,904087,0
+SKM.US,D,20100127,000000,25.002,25.395,24.749,25.339,1713646,0
+SKM.US,D,20100128,000000,24.958,25.212,24.749,24.765,1538329,0
+SKM.US,D,20100129,000000,24.677,24.82,24.273,24.312,1399038,0
+SKM.US,D,20100201,000000,24.048,24.312,23.907,24.312,1267967,0
+SKM.US,D,20100202,000000,24.106,24.245,23.81,24.145,1276529,0
+SKM.US,D,20100203,000000,23.994,24.161,23.936,24.033,830168,0
+SKM.US,D,20100204,000000,23.629,24.033,23.387,23.542,2137450,0
+SKM.US,D,20100205,000000,23.16,23.304,22.434,22.898,1214999,0
+SKM.US,D,20100208,000000,23.149,23.836,23.107,23.6,897049,0
+SKM.US,D,20100209,000000,23.836,24.003,23.656,23.851,599272,0
+SKM.US,D,20100210,000000,23.528,23.656,23.331,23.474,697764,0
+SKM.US,D,20100211,000000,23.922,23.922,23.459,23.656,929362,0
+SKM.US,D,20100212,000000,23.444,23.6,23.248,23.431,857584,0
+SKM.US,D,20100216,000000,23.708,23.836,23.528,23.81,1056317,0
+SKM.US,D,20100217,000000,24.342,24.342,23.907,23.964,576574,0
+SKM.US,D,20100218,000000,24.074,24.273,23.794,24.245,495768,0
+SKM.US,D,20100219,000000,23.851,24.161,23.765,24.048,663490,0
+SKM.US,D,20100222,000000,24.327,24.357,24.161,24.202,778206,0
+SKM.US,D,20100223,000000,24.273,24.342,23.978,24.048,1083689,0
+SKM.US,D,20100224,000000,23.978,24.048,23.708,23.891,1170313,0
+SKM.US,D,20100225,000000,23.135,23.514,22.955,23.459,1167627,0
+SKM.US,D,20100226,000000,23.304,23.416,23.191,23.4,553138,0
+SKM.US,D,20100301,000000,23.708,23.779,23.431,23.629,617913,0
+SKM.US,D,20100302,000000,23.794,23.794,23.559,23.615,1059870,0
+SKM.US,D,20100303,000000,23.559,23.629,23.4,23.487,725970,0
+SKM.US,D,20100304,000000,23.487,23.487,23.176,23.376,595346,0
+SKM.US,D,20100305,000000,23.559,23.697,23.304,23.642,1083425,0
+SKM.US,D,20100308,000000,24.145,24.565,23.907,24.455,1855759,0
+SKM.US,D,20100309,000000,24.621,25.141,24.621,24.835,1399433,0
+SKM.US,D,20100310,000000,24.946,24.958,24.765,24.917,1381958,0
+SKM.US,D,20100311,000000,24.692,24.89,24.327,24.89,461450,0
+SKM.US,D,20100312,000000,25.041,25.087,24.792,24.946,440538,0
+SKM.US,D,20100315,000000,24.511,24.861,24.439,24.495,929756,0
+SKM.US,D,20100316,000000,24.357,24.37,24.058,24.357,648081,0
+SKM.US,D,20100317,000000,24.58,24.621,24.37,24.539,598115,0
+SKM.US,D,20100318,000000,24.312,24.312,23.891,23.936,757936,0
+SKM.US,D,20100319,000000,24.048,24.058,23.67,23.765,1205978,0
+SKM.US,D,20100322,000000,23.708,23.964,23.684,23.851,518853,0
+SKM.US,D,20100323,000000,23.948,23.948,23.708,23.836,569593,0
+SKM.US,D,20100324,000000,23.725,23.779,23.642,23.725,604761,0
+SKM.US,D,20100325,000000,23.994,24.946,23.891,24.651,2527458,0
+SKM.US,D,20100326,000000,24.636,24.708,24.117,24.411,1766395,0
+SKM.US,D,20100329,000000,24.411,24.708,24.286,24.664,977260,0
+SKM.US,D,20100330,000000,24.565,24.664,24.439,24.593,708472,0
+SKM.US,D,20100331,000000,24.258,24.411,24.117,24.219,836476,0
+SKM.US,D,20100401,000000,24.455,24.539,24.342,24.483,632784,0
+SKM.US,D,20100405,000000,24.439,24.565,24.273,24.524,345909,0
+SKM.US,D,20100406,000000,24.606,24.721,24.495,24.721,636606,0
+SKM.US,D,20100407,000000,24.778,24.958,24.778,24.946,421621,0
+SKM.US,D,20100408,000000,24.82,24.876,24.664,24.803,703029,0
+SKM.US,D,20100409,000000,24.765,25.087,24.765,25.031,635968,0
+SKM.US,D,20100412,000000,24.803,24.931,24.677,24.849,426579,0
+SKM.US,D,20100413,000000,24.636,25.184,24.636,25.129,1072549,0
+SKM.US,D,20100414,000000,25.253,25.395,25.24,25.395,397389,0
+SKM.US,D,20100415,000000,25.002,25.395,25.002,25.395,1085577,0
+SKM.US,D,20100416,000000,25.309,25.352,25.058,25.339,1593662,0
+SKM.US,D,20100419,000000,25.087,25.197,24.946,25.184,1136269,0
+SKM.US,D,20100420,000000,25.562,25.728,25.452,25.535,966649,0
+SKM.US,D,20100421,000000,25.297,25.322,25.002,25.129,624684,0
+SKM.US,D,20100422,000000,24.974,25.309,24.876,25.115,1337236,0
+SKM.US,D,20100423,000000,24.89,25.435,24.835,25.38,1073092,0
+SKM.US,D,20100426,000000,25.267,25.339,25.014,25.115,400959,0
+SKM.US,D,20100427,000000,25.129,25.423,24.89,25.395,1449995,0
+SKM.US,D,20100428,000000,25.129,25.24,24.974,25.101,1002731,0
+SKM.US,D,20100429,000000,25.141,25.944,25.129,25.856,1474766,0
+SKM.US,D,20100430,000000,25.744,26.139,25.744,25.969,1606365,0
+SKM.US,D,20100503,000000,25.956,26.012,25.744,25.872,678575,0
+SKM.US,D,20100504,000000,25.522,25.535,25.169,25.322,906198,0
+SKM.US,D,20100505,000000,25.058,25.24,24.835,24.931,1256106,0
+SKM.US,D,20100506,000000,24.651,24.861,23.779,24.621,1692247,0
+SKM.US,D,20100507,000000,24.327,24.357,23.615,24.131,1881601,0
+SKM.US,D,20100510,000000,24.593,25.014,24.565,24.749,1171536,0
+SKM.US,D,20100511,000000,24.385,24.636,23.502,24.426,993455,0
+SKM.US,D,20100512,000000,24.426,24.524,24.312,24.385,836577,0
+SKM.US,D,20100513,000000,24.245,24.55,24.174,24.455,557314,0
+SKM.US,D,20100514,000000,24.426,24.426,24.089,24.286,745310,0
+SKM.US,D,20100517,000000,24.174,24.327,23.684,23.836,1404162,0
+SKM.US,D,20100518,000000,24.145,24.342,23.444,23.514,1161210,0
+SKM.US,D,20100519,000000,23.474,23.474,22.942,22.967,1030398,0
+SKM.US,D,20100520,000000,22.506,22.629,21.998,22.251,986899,0
+SKM.US,D,20100521,000000,21.397,22.419,21.381,22.291,613682,0
+SKM.US,D,20100524,000000,22.268,22.506,22.156,22.268,907874,0
+SKM.US,D,20100525,000000,21.468,21.468,20.877,21.453,1941558,0
+SKM.US,D,20100526,000000,21.397,21.831,21.342,21.422,1305284,0
+SKM.US,D,20100527,000000,21.593,22.085,21.468,22.04,1213255,0
+SKM.US,D,20100528,000000,21.468,22.095,21.468,21.816,971185,0
+SKM.US,D,20100601,000000,21.788,22.015,21.509,21.665,884161,0
+SKM.US,D,20100602,000000,21.759,22.156,21.636,22.126,1292665,0
+SKM.US,D,20100603,000000,22.323,22.8,22.323,22.786,1188103,0
+SKM.US,D,20100604,000000,22.573,22.744,22.04,22.085,808011,0
+SKM.US,D,20100607,000000,21.759,21.859,21.381,21.381,859292,0
+SKM.US,D,20100608,000000,21.563,21.759,21.366,21.636,778133,0
+SKM.US,D,20100609,000000,22.156,22.156,21.831,21.859,1905253,0
+SKM.US,D,20100610,000000,22.323,22.323,21.746,21.816,1659365,0
+SKM.US,D,20100611,000000,21.998,21.998,21.621,21.874,1229550,0
+SKM.US,D,20100614,000000,22.156,22.337,21.903,21.957,949164,0
+SKM.US,D,20100615,000000,21.942,22.11,21.903,22.015,1184868,0
+SKM.US,D,20100616,000000,21.984,21.984,21.731,21.816,731788,0
+SKM.US,D,20100617,000000,21.578,21.578,21.182,21.41,1443635,0
+SKM.US,D,20100618,000000,21.636,21.847,21.535,21.675,1310187,0
+SKM.US,D,20100621,000000,22.167,22.364,21.887,21.942,990463,0
+SKM.US,D,20100622,000000,21.957,22.126,21.636,21.704,1417102,0
+SKM.US,D,20100623,000000,22.052,22.052,21.65,21.704,1717630,0
+SKM.US,D,20100624,000000,21.593,21.718,21.255,21.287,1553633,0
+SKM.US,D,20100625,000000,21.327,21.563,21.287,21.453,1128143,0
+SKM.US,D,20100628,000000,21.593,21.718,21.422,21.509,481663,0
+SKM.US,D,20100629,000000,21.197,21.255,20.792,20.99,816362,0
+SKM.US,D,20100630,000000,20.904,21.142,20.611,20.666,1159474,0
+SKM.US,D,20100701,000000,20.721,20.848,20.455,20.82,1266691,0
+SKM.US,D,20100702,000000,20.961,21.102,20.766,21.016,699228,0
+SKM.US,D,20100706,000000,21.312,21.509,21.087,21.197,1093395,0
+SKM.US,D,20100707,000000,21.171,21.381,21.072,21.342,643154,0
+SKM.US,D,20100708,000000,21.41,21.665,21.41,21.606,846440,0
+SKM.US,D,20100709,000000,21.746,22.182,21.746,22.156,1298243,0
+SKM.US,D,20100712,000000,21.957,21.998,21.312,21.831,774595,0
+SKM.US,D,20100713,000000,21.759,22.03,21.704,22.015,644400,0
+SKM.US,D,20100714,000000,21.621,21.675,21.381,21.48,1068307,0
+SKM.US,D,20100715,000000,21.287,21.422,21.072,21.397,1233356,0
+SKM.US,D,20100716,000000,21.355,21.437,21.159,21.182,550763,0
+SKM.US,D,20100719,000000,21.453,21.593,21.342,21.578,377812,0
+SKM.US,D,20100720,000000,21.342,21.675,21.342,21.665,738251,0
+SKM.US,D,20100721,000000,21.731,21.731,21.493,21.606,882358,0
+SKM.US,D,20100722,000000,21.847,22.085,21.847,22.085,1038512,0
+SKM.US,D,20100723,000000,22.069,22.506,22.069,22.506,901756,0
+SKM.US,D,20100726,000000,22.434,22.759,22.307,22.744,519146,0
+SKM.US,D,20100727,000000,22.869,23.204,22.828,22.925,711115,0
+SKM.US,D,20100728,000000,21.97,22.898,21.97,22.828,602149,0
+SKM.US,D,20100729,000000,22.925,23.431,22.744,22.786,1045895,0
+SKM.US,D,20100730,000000,23.487,23.487,22.461,22.98,1044974,0
+SKM.US,D,20100802,000000,23.233,23.822,23.233,23.642,1418372,0
+SKM.US,D,20100803,000000,23.248,23.642,23.248,23.474,1742104,0
+SKM.US,D,20100804,000000,23.416,23.416,23.066,23.191,906605,0
+SKM.US,D,20100805,000000,22.701,23.176,22.701,23.135,306092,0
+SKM.US,D,20100806,000000,23.218,23.444,23.078,23.416,548750,0
+SKM.US,D,20100809,000000,23.542,23.542,23.248,23.387,453494,0
+SKM.US,D,20100810,000000,23.233,23.261,22.955,23.218,613653,0
+SKM.US,D,20100811,000000,22.629,22.955,22.167,22.687,1463295,0
+SKM.US,D,20100812,000000,21.97,22.561,21.97,22.529,739613,0
+SKM.US,D,20100813,000000,22.519,22.546,22.364,22.474,295992,0
+SKM.US,D,20100816,000000,22.291,22.573,22.291,22.561,288297,0
+SKM.US,D,20100817,000000,22.714,22.841,22.546,22.814,463838,0
+SKM.US,D,20100818,000000,22.687,22.869,22.461,22.786,490393,0
+SKM.US,D,20100819,000000,22.672,22.744,22.601,22.729,970529,0
+SKM.US,D,20100820,000000,22.601,22.814,22.519,22.687,525481,0
+SKM.US,D,20100823,000000,22.744,22.885,22.657,22.814,608646,0
+SKM.US,D,20100824,000000,22.348,22.616,22.015,22.199,717123,0
+SKM.US,D,20100825,000000,22.085,22.419,21.998,22.379,1453304,0
+SKM.US,D,20100826,000000,22.446,22.629,22.337,22.586,904583,0
+SKM.US,D,20100827,000000,22.519,22.645,22.223,22.586,1046707,0
+SKM.US,D,20100830,000000,22.586,22.586,22.392,22.434,653095,0
+SKM.US,D,20100831,000000,22.307,22.491,22.251,22.474,937699,0
+SKM.US,D,20100901,000000,23.037,23.528,22.772,23.528,1322383,0
+SKM.US,D,20100902,000000,23.416,23.416,23.093,23.321,655653,0
+SKM.US,D,20100903,000000,23.474,23.6,23.29,23.528,481637,0
+SKM.US,D,20100907,000000,23.738,23.738,23.078,23.459,797267,0
+SKM.US,D,20100908,000000,23.487,23.559,23.387,23.431,471621,0
+SKM.US,D,20100909,000000,23.615,23.765,23.459,23.75,633395,0
+SKM.US,D,20100910,000000,23.642,23.978,23.642,23.964,613370,0
+SKM.US,D,20100913,000000,23.994,23.994,23.697,23.994,553324,0
+SKM.US,D,20100914,000000,23.822,24.003,23.708,23.964,729503,0
+SKM.US,D,20100915,000000,23.891,23.907,23.585,23.851,1529047,0
+SKM.US,D,20100916,000000,23.851,23.964,23.75,23.891,925243,0
+SKM.US,D,20100917,000000,23.81,23.851,23.642,23.81,988517,0
+SKM.US,D,20100920,000000,23.936,23.936,23.6,23.822,704400,0
+SKM.US,D,20100921,000000,23.851,23.851,23.615,23.75,1256719,0
+SKM.US,D,20100922,000000,23.765,23.836,23.684,23.738,1474710,0
+SKM.US,D,20100923,000000,23.514,23.684,23.514,23.514,849141,0
+SKM.US,D,20100924,000000,23.684,23.851,23.684,23.836,1941141,0
+SKM.US,D,20100927,000000,23.907,24.174,23.877,23.948,2007762,0
+SKM.US,D,20100928,000000,24.245,24.47,23.922,24.058,1575875,0
+SKM.US,D,20100929,000000,24.342,24.621,24.219,24.524,1247048,0
+SKM.US,D,20100930,000000,24.749,25.031,24.495,24.511,2098326,0
+SKM.US,D,20101001,000000,24.849,25.014,24.721,24.89,1095292,0
+SKM.US,D,20101004,000000,24.958,25.227,24.958,25.212,839226,0
+SKM.US,D,20101005,000000,25.352,25.633,25.352,25.506,725063,0
+SKM.US,D,20101006,000000,25.773,25.801,25.506,25.689,1013268,0
+SKM.US,D,20101007,000000,25.465,25.716,25.423,25.66,854712,0
+SKM.US,D,20101008,000000,25.716,25.886,25.633,25.872,563962,0
+SKM.US,D,20101011,000000,25.773,25.856,25.689,25.841,537093,0
+SKM.US,D,20101012,000000,25.65,25.841,25.41,25.773,1104409,0
+SKM.US,D,20101013,000000,26.039,26.473,25.956,26.348,1040174,0
+SKM.US,D,20101014,000000,26.559,26.601,26.237,26.601,638791,0
+SKM.US,D,20101015,000000,26.587,26.587,26.348,26.53,324496,0
+SKM.US,D,20101018,000000,26.305,26.305,25.817,25.944,1136637,0
+SKM.US,D,20101019,000000,25.705,25.716,25.253,25.322,1207710,0
+SKM.US,D,20101020,000000,25.562,26.012,25.562,25.76,1094367,0
+SKM.US,D,20101021,000000,25.66,25.944,25.452,25.817,521253,0
+SKM.US,D,20101022,000000,25.929,26.29,25.886,25.956,442295,0
+SKM.US,D,20101025,000000,26.024,26.388,26.024,26.167,488084,0
+SKM.US,D,20101026,000000,25.929,26.024,25.705,26,587640,0
+SKM.US,D,20101027,000000,25.728,25.728,25.452,25.548,1096145,0
+SKM.US,D,20101028,000000,25.593,25.817,25.452,25.744,680728,0
+SKM.US,D,20101029,000000,25.506,25.886,25.423,25.856,1062031,0
+SKM.US,D,20101101,000000,26.15,26.15,25.886,26.024,782428,0
+SKM.US,D,20101102,000000,26.403,26.403,26.251,26.262,497059,0
+SKM.US,D,20101103,000000,26.348,26.377,25.969,26.024,1316101,0
+SKM.US,D,20101104,000000,26.348,26.473,26.21,26.377,506753,0
+SKM.US,D,20101105,000000,26.446,26.574,26.321,26.388,327354,0
+SKM.US,D,20101108,000000,26.321,26.518,26.11,26.518,519501,0
+SKM.US,D,20101109,000000,26.714,26.857,26.628,26.656,486144,0
+SKM.US,D,20101110,000000,26.656,26.824,26.53,26.753,308611,0
+SKM.US,D,20101111,000000,26.433,26.489,26.333,26.433,639435,0
+SKM.US,D,20101112,000000,26.251,26.559,26.125,26.29,597412,0
+SKM.US,D,20101115,000000,26.433,26.601,26.262,26.29,445035,0
+SKM.US,D,20101116,000000,25.633,26.068,25.633,25.689,602072,0
+SKM.US,D,20101117,000000,25.606,25.801,25.452,25.673,699079,0
+SKM.US,D,20101118,000000,25.744,25.841,25.65,25.841,314080,0
+SKM.US,D,20101119,000000,25.856,26.054,25.465,25.65,440700,0
+SKM.US,D,20101122,000000,25.633,25.841,25.618,25.817,518369,0
+SKM.US,D,20101123,000000,25.309,25.309,25.002,25.212,1040262,0
+SKM.US,D,20101124,000000,25.367,25.956,25.322,25.944,464857,0
+SKM.US,D,20101126,000000,25.66,25.784,25.478,25.478,705142,0
+SKM.US,D,20101129,000000,25.41,25.522,24.904,25.014,858914,0
+SKM.US,D,20101130,000000,24.917,25.491,24.749,25.227,1240432,0
+SKM.US,D,20101201,000000,25.548,26.361,25.491,26.251,1028288,0
+SKM.US,D,20101202,000000,26.237,26.377,26.081,26.377,457307,0
+SKM.US,D,20101203,000000,26.139,26.222,25.929,26.182,547735,0
+SKM.US,D,20101206,000000,26.403,26.656,26.139,26.546,729884,0
+SKM.US,D,20101207,000000,26.814,26.992,26.416,26.473,919690,0
+SKM.US,D,20101208,000000,26.182,26.29,25.886,26.024,923138,0
+SKM.US,D,20101209,000000,26.277,26.416,26.024,26.403,435353,0
+SKM.US,D,20101210,000000,26.29,26.29,25.817,26.012,423127,0
+SKM.US,D,20101213,000000,26.361,26.361,26.012,26.305,596450,0
+SKM.US,D,20101214,000000,26.222,26.388,26.094,26.167,335232,0
+SKM.US,D,20101215,000000,26.039,26.094,25.899,26.039,369217,0
+SKM.US,D,20101216,000000,26.039,26.403,26.039,26.348,366529,0
+SKM.US,D,20101217,000000,26.518,26.518,25.912,26.054,444263,0
+SKM.US,D,20101220,000000,26.139,26.473,25.956,25.985,927939,0
+SKM.US,D,20101221,000000,26.388,26.388,26.054,26.15,911524,0
+SKM.US,D,20101222,000000,26.139,26.321,26,26.139,732615,0
+SKM.US,D,20101223,000000,26.237,26.618,26.182,26.587,747182,0
+SKM.US,D,20101227,000000,26.618,26.924,26.601,26.814,264978,0
+SKM.US,D,20101228,000000,26.869,26.965,26.824,26.84,192886,0
+SKM.US,D,20101229,000000,26.433,26.433,25.593,25.912,1027288,0
+SKM.US,D,20101230,000000,26.024,26.196,25.841,25.944,415931,0
+SKM.US,D,20101231,000000,25.985,26.182,25.969,26.139,205256,0
+SKM.US,D,20110103,000000,26.29,26.29,26.039,26.068,540554,0
+SKM.US,D,20110104,000000,26,26.081,25.76,26.012,982607,0
+SKM.US,D,20110105,000000,25.929,25.969,25.673,25.744,672960,0
+SKM.US,D,20110106,000000,25.689,25.784,25.548,25.689,1091974,0
+SKM.US,D,20110107,000000,25.633,25.66,25.41,25.578,284821,0
+SKM.US,D,20110110,000000,25.465,25.478,25.169,25.322,784962,0
+SKM.US,D,20110111,000000,25.253,25.339,25.031,25.031,1193122,0
+SKM.US,D,20110112,000000,25.309,25.309,25.041,25.129,914302,0
+SKM.US,D,20110113,000000,25.156,25.156,24.749,25.014,1192528,0
+SKM.US,D,20110114,000000,24.861,25.014,24.792,24.931,873363,0
+SKM.US,D,20110118,000000,25.031,25.031,24.37,24.593,1279029,0
+SKM.US,D,20110119,000000,24.904,25.071,24.749,24.849,840611,0
+SKM.US,D,20110120,000000,24.803,24.876,24.708,24.792,1333578,0
+SKM.US,D,20110121,000000,24.692,24.692,24.398,24.55,1149908,0
+SKM.US,D,20110124,000000,24.778,24.778,24.426,24.606,1400460,0
+SKM.US,D,20110125,000000,24.917,24.917,24.357,24.606,1332798,0
+SKM.US,D,20110126,000000,24.692,24.917,24.539,24.778,1152956,0
+SKM.US,D,20110127,000000,24.721,24.765,24.539,24.621,934046,0
+SKM.US,D,20110128,000000,24.621,24.621,24.188,24.327,1442970,0
+SKM.US,D,20110131,000000,24.327,24.342,24.131,24.273,1137877,0
+SKM.US,D,20110201,000000,24.342,24.606,24.273,24.565,1077361,0
+SKM.US,D,20110202,000000,24.524,24.593,24.398,24.55,1009248,0
+SKM.US,D,20110203,000000,24.55,24.736,24.455,24.721,649275,0
+SKM.US,D,20110204,000000,24.749,24.849,24.636,24.792,536761,0
+SKM.US,D,20110207,000000,24.708,24.803,24.58,24.765,728323,0
+SKM.US,D,20110208,000000,24.792,24.89,24.651,24.89,1139349,0
+SKM.US,D,20110209,000000,24.565,24.778,24.511,24.708,779448,0
+SKM.US,D,20110210,000000,24.439,24.778,24.37,24.721,1497371,0
+SKM.US,D,20110211,000000,24.524,24.636,24.455,24.636,795760,0
+SKM.US,D,20110214,000000,24.439,24.495,24.327,24.398,1185439,0
+SKM.US,D,20110215,000000,24.161,24.219,23.936,24.174,988856,0
+SKM.US,D,20110216,000000,24.299,24.439,24.219,24.245,736933,0
+SKM.US,D,20110218,000000,24.048,24.47,24.048,24.357,551419,0
+SKM.US,D,20110222,000000,23.877,24.033,23.514,23.615,1453934,0
+SKM.US,D,20110223,000000,23.891,24.106,23.708,24.089,3051093,0
+SKM.US,D,20110224,000000,24.385,24.664,24.117,24.565,1504090,0
+SKM.US,D,20110225,000000,24.803,24.974,24.327,24.58,1007799,0
+SKM.US,D,20110228,000000,24.565,24.749,24.439,24.677,982296,0
+SKM.US,D,20110301,000000,24.876,24.904,24.651,24.749,644189,0
+SKM.US,D,20110302,000000,24.511,24.692,24.483,24.565,891725,0
+SKM.US,D,20110303,000000,24.621,25.169,24.593,25.115,1299436,0
+SKM.US,D,20110304,000000,25.184,25.66,25.169,25.578,1198615,0
+SKM.US,D,20110307,000000,25.423,25.744,25.41,25.578,2064462,0
+SKM.US,D,20110308,000000,25.593,26.15,25.352,25.969,1061896,0
+SKM.US,D,20110309,000000,26.196,26.361,26.081,26.29,953020,0
+SKM.US,D,20110310,000000,25.912,26,25.491,25.593,1104300,0
+SKM.US,D,20110311,000000,25.452,25.872,25.267,25.801,1306803,0
+SKM.US,D,20110314,000000,25.593,25.673,25.452,25.562,3001333,0
+SKM.US,D,20110315,000000,24.835,25.465,24.736,25.352,1619649,0
+SKM.US,D,20110316,000000,25.212,25.673,24.986,25.593,4703854,0
+SKM.US,D,20110317,000000,25.705,25.817,25.478,25.606,1656720,0
+SKM.US,D,20110318,000000,25.744,25.744,24.986,24.986,1305713,0
+SKM.US,D,20110321,000000,25.309,25.478,25.184,25.322,621091,0
+SKM.US,D,20110322,000000,25.309,25.367,25.041,25.141,606695,0
+SKM.US,D,20110323,000000,25.169,25.41,25.087,25.395,916148,0
+SKM.US,D,20110324,000000,25.548,25.689,25.395,25.65,604314,0
+SKM.US,D,20110325,000000,25.728,26.081,25.633,26,1065944,0
+SKM.US,D,20110328,000000,25.886,26,25.535,25.606,1122779,0
+SKM.US,D,20110329,000000,25.606,25.773,25.452,25.716,829789,0
+SKM.US,D,20110330,000000,25.886,26.182,25.801,26.054,734848,0
+SKM.US,D,20110331,000000,26.618,26.628,26.321,26.388,1144114,0
+SKM.US,D,20110401,000000,26.518,26.641,26.473,26.546,636672,0
+SKM.US,D,20110404,000000,26.587,26.797,26.574,26.687,681202,0
+SKM.US,D,20110405,000000,26.628,26.766,26.473,26.518,808652,0
+SKM.US,D,20110406,000000,26.673,26.782,26.416,26.641,663826,0
+SKM.US,D,20110407,000000,26.628,26.73,26.403,26.641,559648,0
+SKM.US,D,20110408,000000,26.714,26.782,26.167,26.251,414761,0
+SKM.US,D,20110411,000000,26.21,26.388,25.689,25.784,974495,0
+SKM.US,D,20110412,000000,25.817,25.831,25.562,25.593,808479,0
+SKM.US,D,20110413,000000,25.784,25.856,25.562,25.716,858062,0
+SKM.US,D,20110414,000000,25.801,25.801,25.367,25.606,1286325,0
+SKM.US,D,20110415,000000,25.452,25.744,25.395,25.744,705266,0
+SKM.US,D,20110418,000000,25.535,25.705,25.452,25.606,970737,0
+SKM.US,D,20110419,000000,25.773,26.305,25.705,26.277,940480,0
+SKM.US,D,20110420,000000,26.446,26.546,26.262,26.321,650283,0
+SKM.US,D,20110421,000000,26.348,26.461,26.262,26.29,637234,0
+SKM.US,D,20110425,000000,26.361,26.388,26.139,26.222,393932,0
+SKM.US,D,20110426,000000,26.262,26.403,26.139,26.251,292205,0
+SKM.US,D,20110427,000000,26.333,26.489,25.985,26.167,818995,0
+SKM.US,D,20110428,000000,26.094,26.377,25.956,26.277,1039487,0
+SKM.US,D,20110429,000000,26.473,26.701,26.377,26.628,586454,0
+SKM.US,D,20110502,000000,26.782,26.869,26.656,26.824,628913,0
+SKM.US,D,20110503,000000,26.797,27.275,26.797,26.797,964296,0
+SKM.US,D,20110504,000000,26.857,27.219,26.701,27.177,889207,0
+SKM.US,D,20110505,000000,26.909,27.431,26.656,27.318,1120394,0
+SKM.US,D,20110506,000000,27.416,27.725,27.361,27.624,1162967,0
+SKM.US,D,20110509,000000,27.456,27.875,27.444,27.781,1599753,0
+SKM.US,D,20110510,000000,27.781,27.965,27.651,27.781,1096668,0
+SKM.US,D,20110511,000000,27.51,27.795,27.333,27.416,1158044,0
+SKM.US,D,20110512,000000,27.388,27.499,27.02,27.4,1027506,0
+SKM.US,D,20110513,000000,27.597,27.682,26.894,27.162,842661,0
+SKM.US,D,20110516,000000,28.115,28.467,27.132,27.132,881723,0
+SKM.US,D,20110517,000000,27.106,27.361,26.992,27.063,1003253,0
+SKM.US,D,20110518,000000,27.177,27.692,27.121,27.58,1244308,0
+SKM.US,D,20110519,000000,27.612,28.115,27.177,27.219,599016,0
+SKM.US,D,20110520,000000,27.333,27.567,27.233,27.4,599040,0
+SKM.US,D,20110523,000000,27.219,27.219,26.222,26.29,2170815,0
+SKM.US,D,20110524,000000,26.305,26.333,26.094,26.182,3127774,0
+SKM.US,D,20110525,000000,26.094,26.29,25.956,26.182,2072705,0
+SKM.US,D,20110526,000000,26.277,26.277,25.801,25.899,1334457,0
+SKM.US,D,20110527,000000,25.956,26.024,25.784,25.817,2018386,0
+SKM.US,D,20110531,000000,26.039,26.039,24.721,24.82,7480852,0
+SKM.US,D,20110601,000000,25.071,25.985,25.031,25.633,3190621,0
+SKM.US,D,20110602,000000,25.535,25.716,25.38,25.618,2412618,0
+SKM.US,D,20110603,000000,25.435,25.673,25.41,25.465,951408,0
+SKM.US,D,20110606,000000,25.322,25.522,25.101,25.115,882085,0
+SKM.US,D,20110607,000000,25.322,25.673,25.309,25.435,1285888,0
+SKM.US,D,20110608,000000,25.282,25.689,25.282,25.435,1420930,0
+SKM.US,D,20110609,000000,25.309,25.367,25.156,25.267,1205821,0
+SKM.US,D,20110610,000000,25.058,25.184,24.803,24.82,913698,0
+SKM.US,D,20110613,000000,25.002,25.071,24.765,24.803,552136,0
+SKM.US,D,20110614,000000,25.002,25.002,24.803,24.849,1075709,0
+SKM.US,D,20110615,000000,24.792,24.835,24.426,24.426,812314,0
+SKM.US,D,20110616,000000,24.483,24.606,24.312,24.357,849662,0
+SKM.US,D,20110617,000000,24.539,24.904,24.495,24.55,1728456,0
+SKM.US,D,20110620,000000,24.621,24.636,24.357,24.439,721398,0
+SKM.US,D,20110621,000000,24.708,25.058,24.664,25.058,1107580,0
+SKM.US,D,20110622,000000,24.958,25.169,24.792,24.835,948009,0
+SKM.US,D,20110623,000000,24.58,24.89,24.58,24.89,569672,0
+SKM.US,D,20110624,000000,24.974,25.184,24.946,25.014,552392,0
+SKM.US,D,20110627,000000,24.749,25.197,24.692,25.129,1277664,0
+SKM.US,D,20110628,000000,24.986,25.24,24.974,25.212,885956,0
+SKM.US,D,20110629,000000,25.339,25.41,25.197,25.282,743264,0
+SKM.US,D,20110630,000000,25.395,26.321,25.395,26.237,1809487,0
+SKM.US,D,20110701,000000,25.956,26.348,25.784,26.333,923410,0
+SKM.US,D,20110705,000000,26.277,26.416,26.11,26.167,636285,0
+SKM.US,D,20110706,000000,25.872,25.929,25.253,25.367,1344484,0
+SKM.US,D,20110707,000000,25.212,25.212,23.57,23.907,3972138,0
+SKM.US,D,20110708,000000,23.559,23.615,22.167,22.404,6480378,0
+SKM.US,D,20110711,000000,22.223,22.404,21.342,21.397,5499045,0
+SKM.US,D,20110712,000000,21.453,21.998,21.453,21.874,5106756,0
+SKM.US,D,20110713,000000,21.874,22.04,21.831,21.97,1697119,0
+SKM.US,D,20110714,000000,22.015,22.069,21.775,21.816,1506876,0
+SKM.US,D,20110715,000000,22.069,22.291,21.801,21.847,1510914,0
+SKM.US,D,20110718,000000,21.816,21.903,21.636,21.746,1366950,0
+SKM.US,D,20110719,000000,21.903,22.11,21.887,22.03,2032339,0
+SKM.US,D,20110720,000000,22.04,22.379,22.03,22.167,1156995,0
+SKM.US,D,20110721,000000,22.291,22.561,22.199,22.446,1197450,0
+SKM.US,D,20110722,000000,22.364,22.446,22.238,22.434,596507,0
+SKM.US,D,20110725,000000,22.337,22.348,22.143,22.278,1105997,0
+SKM.US,D,20110726,000000,22.434,22.672,22.434,22.491,1251624,0
+SKM.US,D,20110727,000000,22.729,22.98,22.601,22.616,1705403,0
+SKM.US,D,20110728,000000,22.506,22.506,22.143,22.167,1062032,0
+SKM.US,D,20110729,000000,22.03,22.446,22.03,22.337,1979028,0
+SKM.US,D,20110801,000000,22.759,22.955,22.337,22.446,1711057,0
+SKM.US,D,20110802,000000,22.143,22.156,21.998,22.04,1615848,0
+SKM.US,D,20110803,000000,21.984,22.069,21.665,22.052,1103267,0
+SKM.US,D,20110804,000000,21.621,21.746,21.142,21.24,4872448,0
+SKM.US,D,20110805,000000,21.255,21.327,20.805,20.864,1911028,0
+SKM.US,D,20110808,000000,20.455,20.538,19.628,19.671,1871692,0
+SKM.US,D,20110809,000000,19.825,20.049,19.178,20.049,1699285,0
+SKM.US,D,20110810,000000,19.811,20.049,19.502,19.685,1493106,0
+SKM.US,D,20110811,000000,19.685,20.329,19.685,20.178,1079475,0
+SKM.US,D,20110812,000000,20.006,20.132,19.883,19.951,478480,0
+SKM.US,D,20110815,000000,20.019,20.721,20.006,20.711,519255,0
+SKM.US,D,20110816,000000,20.711,20.977,20.567,20.92,2014746,0
+SKM.US,D,20110817,000000,21.636,22.03,21.578,21.903,1340440,0
+SKM.US,D,20110818,000000,22.657,22.759,22.052,22.238,2279195,0
+SKM.US,D,20110819,000000,21.998,22.182,21.874,22.04,1438817,0
+SKM.US,D,20110822,000000,22.529,22.529,21.957,22.052,1501897,0
+SKM.US,D,20110823,000000,22.506,22.672,22.291,22.645,1197239,0
+SKM.US,D,20110824,000000,22.095,22.238,21.759,22.11,803761,0
+SKM.US,D,20110825,000000,22.156,22.156,21.535,21.665,606714,0
+SKM.US,D,20110826,000000,20.75,21.287,20.75,21.197,771506,0
+SKM.US,D,20110829,000000,21.731,22.015,21.675,21.984,603804,0
+SKM.US,D,20110830,000000,22.03,22.199,21.942,22.069,440198,0
+SKM.US,D,20110831,000000,22.461,22.645,22.392,22.561,775862,0
+SKM.US,D,20110901,000000,22.379,22.461,22.182,22.446,614208,0
+SKM.US,D,20110902,000000,22.323,22.323,21.957,21.984,452367,0
+SKM.US,D,20110906,000000,21.957,22.156,21.731,21.759,2133193,0
+SKM.US,D,20110907,000000,22.307,22.379,22.015,22.085,1657735,0
+SKM.US,D,20110908,000000,21.887,21.942,21.437,21.524,1020723,0
+SKM.US,D,20110909,000000,21.297,21.397,20.877,20.889,664116,0
+SKM.US,D,20110912,000000,20.554,20.933,20.527,20.92,688840,0
+SKM.US,D,20110913,000000,20.805,20.933,20.68,20.933,466711,0
+SKM.US,D,20110914,000000,20.833,20.92,20.385,20.805,998605,0
+SKM.US,D,20110915,000000,21.087,21.355,21.087,21.255,909395,0
+SKM.US,D,20110916,000000,21.718,21.874,21.578,21.621,1807452,0
+SKM.US,D,20110919,000000,21.27,21.27,20.497,20.92,698445,0
+SKM.US,D,20110920,000000,20.695,20.711,20.359,20.497,618225,0
+SKM.US,D,20110921,000000,20.272,20.359,19.838,19.852,547643,0
+SKM.US,D,20110922,000000,19.206,19.233,18.73,18.9,1140194,0
+SKM.US,D,20110923,000000,19.083,19.417,19.039,19.333,793242,0
+SKM.US,D,20110926,000000,19.811,20.104,19.725,20.034,2174257,0
+SKM.US,D,20110927,000000,19.993,20.455,19.923,20.247,1659259,0
+SKM.US,D,20110928,000000,20.272,20.372,20.006,20.132,868532,0
+SKM.US,D,20110929,000000,20.372,20.418,20.019,20.418,807217,0
+SKM.US,D,20110930,000000,20.049,20.049,19.472,19.74,1494385,0
+SKM.US,D,20111003,000000,19.757,20.076,19.152,19.152,1189433,0
+SKM.US,D,20111004,000000,19.417,19.584,18.983,19.459,1575157,0
+SKM.US,D,20111005,000000,20.064,20.623,20.064,20.527,1516046,0
+SKM.US,D,20111006,000000,20.567,20.695,20.472,20.623,1072762,0
+SKM.US,D,20111007,000000,20.848,21.004,20.567,20.623,745573,0
+SKM.US,D,20111010,000000,20.68,20.877,20.638,20.864,710986,0
+SKM.US,D,20111011,000000,20.776,20.961,20.638,20.889,830060,0
+SKM.US,D,20111012,000000,21.032,21.072,20.75,20.946,1596361,0
+SKM.US,D,20111013,000000,20.805,21.016,20.666,20.904,818765,0
+SKM.US,D,20111014,000000,21.297,21.524,21.297,21.381,686749,0
+SKM.US,D,20111017,000000,21.942,22.04,21.548,21.606,1250539,0
+SKM.US,D,20111018,000000,21.984,22.03,21.621,21.998,2141187,0
+SKM.US,D,20111019,000000,21.942,22.015,21.606,21.746,995207,0
+SKM.US,D,20111020,000000,21.731,21.731,21.397,21.535,928829,0
+SKM.US,D,20111021,000000,21.746,21.788,21.468,21.593,1055528,0
+SKM.US,D,20111024,000000,21.847,22.238,21.847,22.143,1245164,0
+SKM.US,D,20111025,000000,21.97,22.052,21.847,21.914,995616,0
+SKM.US,D,20111026,000000,22.199,22.364,21.593,21.801,1074572,0
+SKM.US,D,20111027,000000,22.419,22.434,21.606,21.69,2329601,0
+SKM.US,D,20111028,000000,21.606,21.606,21.102,21.24,1571453,0
+SKM.US,D,20111031,000000,21.032,21.032,20.623,20.75,1477631,0
+SKM.US,D,20111101,000000,20.483,20.738,20.178,20.623,1565258,0
+SKM.US,D,20111102,000000,20.695,21.214,20.68,21.171,924334,0
+SKM.US,D,20111103,000000,21.087,21.087,20.472,20.711,786646,0
+SKM.US,D,20111104,000000,20.695,20.904,20.455,20.833,914003,0
+SKM.US,D,20111107,000000,21.159,21.621,21.128,21.606,843004,0
+SKM.US,D,20111108,000000,21.493,21.509,20.961,21.087,937928,0
+SKM.US,D,20111109,000000,20.877,21.087,20.655,20.738,1041688,0
+SKM.US,D,20111110,000000,20.402,20.527,19.963,20.019,1730285,0
+SKM.US,D,20111111,000000,20.385,20.792,20.385,20.638,817978,0
+SKM.US,D,20111114,000000,20.527,20.695,20.472,20.611,1983300,0
+SKM.US,D,20111115,000000,20.345,20.455,20.146,20.217,1399790,0
+SKM.US,D,20111116,000000,19.993,20.049,19.868,19.951,1227312,0
+SKM.US,D,20111117,000000,20.289,20.359,19.852,19.963,1336370,0
+SKM.US,D,20111118,000000,20.019,20.089,19.923,19.951,846126,0
+SKM.US,D,20111121,000000,20.121,20.132,19.883,19.976,2377604,0
+SKM.US,D,20111122,000000,20.178,20.385,19.896,20.034,1734391,0
+SKM.US,D,20111123,000000,19.883,20.121,19.838,19.896,2178734,0
+SKM.US,D,20111125,000000,20.272,20.472,20.006,20.217,1651469,0
+SKM.US,D,20111128,000000,20.82,20.933,20.402,20.596,1922025,0
+SKM.US,D,20111129,000000,20.527,20.623,20.247,20.427,1861391,0
+SKM.US,D,20111130,000000,21.142,21.197,20.527,20.75,3290706,0
+SKM.US,D,20111201,000000,20.738,20.877,20.623,20.805,3468452,0
+SKM.US,D,20111202,000000,20.792,20.792,20.272,20.427,2531974,0
+SKM.US,D,20111205,000000,20.695,20.695,20.359,20.439,2317259,0
+SKM.US,D,20111206,000000,20.345,20.623,20.064,20.314,2981833,0
+SKM.US,D,20111207,000000,20.385,20.583,20.359,20.538,2060648,0
+SKM.US,D,20111208,000000,20.82,20.864,20.538,20.554,1872864,0
+SKM.US,D,20111209,000000,20.472,20.527,20.233,20.329,1620842,0
+SKM.US,D,20111212,000000,20.329,20.329,19.923,20.121,1553534,0
+SKM.US,D,20111213,000000,20.089,20.189,19.825,19.938,849596,0
+SKM.US,D,20111214,000000,20.006,20.189,19.963,20.064,1564492,0
+SKM.US,D,20111215,000000,20.247,20.302,19.923,20.006,1514632,0
+SKM.US,D,20111216,000000,20.178,20.217,19.768,19.838,1264637,0
+SKM.US,D,20111219,000000,19.389,19.559,19.206,19.233,1487487,0
+SKM.US,D,20111220,000000,20.302,20.483,20.201,20.247,2353519,0
+SKM.US,D,20111221,000000,20.418,20.455,20.233,20.418,2280887,0
+SKM.US,D,20111222,000000,20.472,20.483,20.329,20.372,1147134,0
+SKM.US,D,20111223,000000,20.638,20.655,20.51,20.554,928054,0
+SKM.US,D,20111227,000000,20.455,20.455,20.121,20.121,510321,0
+SKM.US,D,20111228,000000,19.432,19.559,18.913,18.927,1214738,0
+SKM.US,D,20111229,000000,19.052,19.083,18.927,19.013,867454,0
+SKM.US,D,20111230,000000,19.152,19.166,18.913,19.095,876843,0
+SKM.US,D,20120103,000000,19.417,19.502,19.218,19.376,1154508,0
+SKM.US,D,20120104,000000,19.166,19.166,18.94,18.957,1289685,0
+SKM.US,D,20120105,000000,18.9,18.97,18.758,18.885,1379845,0
+SKM.US,D,20120106,000000,18.8,18.8,18.474,18.489,1089041,0
+SKM.US,D,20120109,000000,18.382,18.382,18.087,18.098,1680695,0
+SKM.US,D,20120110,000000,18.351,18.561,18.351,18.519,1329767,0
+SKM.US,D,20120111,000000,18.338,18.519,18.157,18.451,894475,0
+SKM.US,D,20120112,000000,18.351,18.489,18.308,18.451,965001,0
+SKM.US,D,20120113,000000,18.619,18.688,18.396,18.451,649752,0
+SKM.US,D,20120117,000000,18.506,18.506,18.338,18.436,935951,0
+SKM.US,D,20120118,000000,18.701,18.775,18.463,18.758,1392248,0
+SKM.US,D,20120119,000000,18.8,18.885,18.745,18.842,1051013,0
+SKM.US,D,20120120,000000,18.827,18.913,18.716,18.868,1153103,0
+SKM.US,D,20120123,000000,18.9,18.996,18.855,18.97,758068,0
+SKM.US,D,20120124,000000,18.868,19.026,18.8,19.013,696631,0
+SKM.US,D,20120125,000000,19.573,19.796,19.346,19.757,1219182,0
+SKM.US,D,20120126,000000,19.951,20.104,19.53,19.584,1482557,0
+SKM.US,D,20120127,000000,19.6,19.768,19.573,19.725,501990,0
+SKM.US,D,20120130,000000,19.517,19.628,19.333,19.53,952688,0
+SKM.US,D,20120131,000000,19.546,19.768,19.472,19.656,829439,0
+SKM.US,D,20120201,000000,19.671,19.725,19.489,19.671,706880,0
+SKM.US,D,20120202,000000,19.908,19.908,19.628,19.757,1015447,0
+SKM.US,D,20120203,000000,19.489,19.643,19.361,19.432,1145151,0
+SKM.US,D,20120206,000000,19.218,19.218,19.026,19.206,1092194,0
+SKM.US,D,20120207,000000,19.218,19.417,19.139,19.376,812355,0
+SKM.US,D,20120208,000000,19.233,19.361,19.178,19.306,910808,0
+SKM.US,D,20120209,000000,19.166,19.233,18.94,19.166,1656371,0
+SKM.US,D,20120210,000000,18.885,18.957,18.758,18.8,1256496,0
+SKM.US,D,20120213,000000,18.996,19.249,18.94,19.218,973748,0
+SKM.US,D,20120214,000000,19.095,19.264,19.052,19.193,1204612,0
+SKM.US,D,20120215,000000,19.376,19.546,19.333,19.517,1068302,0
+SKM.US,D,20120216,000000,19.206,19.402,19.108,19.333,1455215,0
+SKM.US,D,20120217,000000,19.489,19.6,19.445,19.502,1155151,0
+SKM.US,D,20120221,000000,19.432,19.432,19.276,19.306,1479301,0
+SKM.US,D,20120222,000000,19.573,19.712,19.53,19.614,785861,0
+SKM.US,D,20120223,000000,19.546,19.573,19.361,19.53,696316,0
+SKM.US,D,20120224,000000,19.584,19.643,19.472,19.614,541549,0
+SKM.US,D,20120227,000000,19.489,19.656,19.346,19.656,1195612,0
+SKM.US,D,20120228,000000,20.049,20.201,19.796,20.132,1405779,0
+SKM.US,D,20120229,000000,20.427,20.472,20.189,20.272,1486197,0
+SKM.US,D,20120301,000000,20.189,20.483,20.189,20.483,1095158,0
+SKM.US,D,20120302,000000,20.483,20.483,20.217,20.217,1233608,0
+SKM.US,D,20120305,000000,20.121,20.121,19.656,19.725,857741,0
+SKM.US,D,20120306,000000,19.417,19.559,19.206,19.306,912246,0
+SKM.US,D,20120307,000000,19.517,19.614,19.432,19.559,747486,0
+SKM.US,D,20120308,000000,19.546,19.546,19.306,19.389,1074480,0
+SKM.US,D,20120309,000000,19.361,19.389,18.957,19.346,739597,0
+SKM.US,D,20120312,000000,19.402,19.489,19.218,19.333,808655,0
+SKM.US,D,20120313,000000,19.306,19.417,19.166,19.417,1095043,0
+SKM.US,D,20120314,000000,19.193,19.264,18.913,18.957,1168621,0
+SKM.US,D,20120315,000000,19.067,19.178,18.983,19.067,1092196,0
+SKM.US,D,20120316,000000,18.957,19.083,18.9,19.039,1349839,0
+SKM.US,D,20120319,000000,19.108,19.445,19.108,19.32,595093,0
+SKM.US,D,20120320,000000,19.139,19.445,19.095,19.445,1276120,0
+SKM.US,D,20120321,000000,19.614,19.768,19.546,19.768,1493366,0
+SKM.US,D,20120322,000000,19.783,19.783,19.573,19.725,1564091,0
+SKM.US,D,20120323,000000,19.546,19.6,19.445,19.502,1835189,0
+SKM.US,D,20120326,000000,20.217,20.272,19.546,19.7,2827176,0
+SKM.US,D,20120327,000000,19.472,19.671,19.306,19.671,1982735,0
+SKM.US,D,20120328,000000,19.712,19.712,19.502,19.628,2362590,0
+SKM.US,D,20120329,000000,19.584,19.671,19.517,19.628,1188552,0
+SKM.US,D,20120330,000000,19.333,19.546,19.32,19.517,1756018,0
+SKM.US,D,20120402,000000,19.643,19.896,19.546,19.825,1233543,0
+SKM.US,D,20120403,000000,19.757,19.825,19.206,19.53,2201707,0
+SKM.US,D,20120404,000000,19.193,19.346,19.039,19.233,3240877,0
+SKM.US,D,20120405,000000,19.276,19.32,19.083,19.249,1141297,0
+SKM.US,D,20120409,000000,19.178,19.276,19.083,19.233,1017615,0
+SKM.US,D,20120410,000000,19.218,19.376,19.139,19.193,1889388,0
+SKM.US,D,20120411,000000,19.249,19.346,19.166,19.206,1015288,0
+SKM.US,D,20120412,000000,19.276,19.472,19.276,19.432,1118010,0
+SKM.US,D,20120413,000000,19.445,19.559,19.333,19.333,756747,0
+SKM.US,D,20120416,000000,19.333,19.432,19.178,19.218,1307690,0
+SKM.US,D,20120417,000000,19.052,19.139,18.983,19.095,1173870,0
+SKM.US,D,20120418,000000,18.94,18.94,18.632,18.688,5116116,0
+SKM.US,D,20120419,000000,18.66,18.9,18.619,18.632,1930919,0
+SKM.US,D,20120420,000000,18.632,18.775,18.602,18.688,1173044,0
+SKM.US,D,20120423,000000,18.674,18.674,18.532,18.589,1370129,0
+SKM.US,D,20120424,000000,18.688,19.139,18.688,19.124,1686066,0
+SKM.US,D,20120425,000000,19.29,19.306,18.913,18.996,1003337,0
+SKM.US,D,20120426,000000,18.716,18.983,18.574,18.94,1996943,0
+SKM.US,D,20120427,000000,19.083,19.166,18.868,18.94,1776778,0
+SKM.US,D,20120430,000000,18.842,18.996,18.716,18.97,729351,0
+SKM.US,D,20120501,000000,19.026,19.139,18.827,19.067,1019378,0
+SKM.US,D,20120502,000000,18.827,18.97,18.745,18.913,1354699,0
+SKM.US,D,20120503,000000,18.758,18.758,18.474,18.506,1183698,0
+SKM.US,D,20120504,000000,18.602,18.674,18.463,18.519,994656,0
+SKM.US,D,20120507,000000,18.868,19.039,18.868,19.013,1176764,0
+SKM.US,D,20120508,000000,18.927,18.983,18.775,18.812,1421663,0
+SKM.US,D,20120509,000000,18.688,18.775,18.574,18.632,1427620,0
+SKM.US,D,20120510,000000,18.647,18.66,18.396,18.519,1491376,0
+SKM.US,D,20120511,000000,18.308,18.308,18.143,18.213,964804,0
+SKM.US,D,20120514,000000,18.126,18.225,18.07,18.198,1415306,0
+SKM.US,D,20120515,000000,18.17,18.271,17.847,17.859,2247407,0
+SKM.US,D,20120516,000000,17.747,17.761,17.554,17.565,2470138,0
+SKM.US,D,20120517,000000,17.51,17.579,17.175,17.175,1499391,0
+SKM.US,D,20120518,000000,17.144,17.242,16.879,16.992,1242625,0
+SKM.US,D,20120521,000000,16.836,17.032,16.751,16.992,1525930,0
+SKM.US,D,20120522,000000,17.06,17.175,16.937,17.144,1478880,0
+SKM.US,D,20120523,000000,16.764,16.764,16.178,16.374,2223033,0
+SKM.US,D,20120524,000000,16.149,16.149,15.884,16.052,997154,0
+SKM.US,D,20120525,000000,16.132,16.303,16.093,16.275,1119821,0
+SKM.US,D,20120529,000000,16.29,16.374,16.078,16.162,1060558,0
+SKM.US,D,20120530,000000,16.093,16.26,15.965,16.132,3674603,0
+SKM.US,D,20120531,000000,16.093,16.093,15.224,15.63,5343236,0
+SKM.US,D,20120601,000000,15.884,16.457,15.871,16.245,1954337,0
+SKM.US,D,20120604,000000,16.359,16.695,16.078,16.359,1442591,0
+SKM.US,D,20120605,000000,16.275,16.344,16.178,16.331,1680777,0
+SKM.US,D,20120606,000000,16.344,16.722,16.344,16.722,1240515,0
+SKM.US,D,20120607,000000,16.823,16.907,16.457,16.528,1247879,0
+SKM.US,D,20120608,000000,16.162,16.178,16.022,16.106,1102714,0
+SKM.US,D,20120611,000000,16.232,16.232,16.007,16.022,847006,0
+SKM.US,D,20120612,000000,16.203,16.359,16.178,16.303,727990,0
+SKM.US,D,20120613,000000,16.162,16.192,15.939,15.979,965078,0
+SKM.US,D,20120614,000000,16.052,16.217,16.022,16.149,1483078,0
+SKM.US,D,20120615,000000,16.022,16.093,15.871,15.965,1765953,0
+SKM.US,D,20120618,000000,16.203,16.303,15.994,16.26,764962,0
+SKM.US,D,20120619,000000,16.26,16.597,16.26,16.541,985710,0
+SKM.US,D,20120620,000000,16.528,16.583,16.344,16.485,604488,0
+SKM.US,D,20120621,000000,16.446,16.47,16.331,16.344,1046568,0
+SKM.US,D,20120622,000000,16.275,16.29,16.093,16.149,525313,0
+SKM.US,D,20120625,000000,16.106,16.149,15.979,16.149,1044819,0
+SKM.US,D,20120626,000000,16.416,16.556,16.344,16.446,1257498,0
+SKM.US,D,20120627,000000,16.564,16.704,16.51,16.636,748408,0
+SKM.US,D,20120628,000000,16.467,16.58,16.413,16.525,912934,0
+SKM.US,D,20120629,000000,16.947,17.102,16.848,17.058,1041674,0
+SKM.US,D,20120702,000000,16.962,17.242,16.962,17.242,1144885,0
+SKM.US,D,20120703,000000,17.554,17.794,17.554,17.653,908662,0
+SKM.US,D,20120705,000000,17.611,17.636,17.439,17.566,1034403,0
+SKM.US,D,20120706,000000,17.413,17.413,17.255,17.37,791412,0
+SKM.US,D,20120709,000000,17.821,18.09,17.821,18.09,1234138,0
+SKM.US,D,20120710,000000,18.274,18.274,18.003,18.102,1766391,0
+SKM.US,D,20120711,000000,18.537,18.594,18.402,18.51,1206175,0
+SKM.US,D,20120712,000000,18.102,18.116,17.905,17.962,1526329,0
+SKM.US,D,20120713,000000,18.202,18.479,18.202,18.414,1212513,0
+SKM.US,D,20120716,000000,18.06,18.173,17.975,18.173,930446,0
+SKM.US,D,20120717,000000,18.147,18.456,18.116,18.429,1510090,0
+SKM.US,D,20120718,000000,18.624,18.666,18.331,18.356,1389224,0
+SKM.US,D,20120719,000000,18.23,18.402,18.09,18.187,1019213,0
+SKM.US,D,20120720,000000,17.946,18.215,17.889,18.173,757738,0
+SKM.US,D,20120723,000000,18.074,18.345,18.003,18.331,658906,0
+SKM.US,D,20120724,000000,19.006,19.272,18.537,18.709,3935432,0
+SKM.US,D,20120725,000000,18.807,19.006,18.694,18.78,1970311,0
+SKM.US,D,20120726,000000,19.09,19.174,18.895,18.909,2909873,0
+SKM.US,D,20120727,000000,19.077,19.328,18.977,19.301,3329423,0
+SKM.US,D,20120730,000000,19.159,19.213,19.077,19.118,1005114,0
+SKM.US,D,20120731,000000,19.668,19.781,19.442,19.555,2960948,0
+SKM.US,D,20120801,000000,19.442,19.698,19.272,19.316,1635184,0
+SKM.US,D,20120802,000000,19.047,19.467,18.963,19.272,1478354,0
+SKM.US,D,20120803,000000,19.949,20.004,19.725,19.725,3012711,0
+SKM.US,D,20120806,000000,19.755,20.032,19.738,19.894,1995717,0
+SKM.US,D,20120807,000000,19.597,19.725,19.356,19.399,1679197,0
+SKM.US,D,20120808,000000,19.467,19.766,19.372,19.738,1012913,0
+SKM.US,D,20120809,000000,19.81,19.922,19.781,19.81,695729,0
+SKM.US,D,20120810,000000,19.975,20.274,19.975,20.233,918954,0
+SKM.US,D,20120813,000000,20.528,20.585,20.247,20.257,1131609,0
+SKM.US,D,20120814,000000,20.528,20.598,20.385,20.512,1151467,0
+SKM.US,D,20120815,000000,20.44,20.683,20.372,20.625,959507,0
+SKM.US,D,20120816,000000,20.779,20.824,20.585,20.656,1164245,0
+SKM.US,D,20120817,000000,20.656,20.713,20.44,20.585,1192589,0
+SKM.US,D,20120820,000000,20.54,20.683,20.457,20.585,560708,0
+SKM.US,D,20120821,000000,20.724,20.949,20.585,20.598,913199,0
+SKM.US,D,20120822,000000,20.852,20.923,20.724,20.808,2879980,0
+SKM.US,D,20120823,000000,20.698,20.795,20.568,20.641,3557435,0
+SKM.US,D,20120824,000000,20.44,20.625,20.33,20.555,1121284,0
+SKM.US,D,20120827,000000,20.713,20.808,20.625,20.698,600144,0
+SKM.US,D,20120828,000000,20.879,21.007,20.836,20.866,661813,0
+SKM.US,D,20120829,000000,20.656,20.668,20.512,20.585,828719,0
+SKM.US,D,20120830,000000,20.427,20.485,20.132,20.233,1143152,0
+SKM.US,D,20120831,000000,20.189,20.315,20.074,20.217,906142,0
+SKM.US,D,20120904,000000,20.315,20.485,20.29,20.418,856838,0
+SKM.US,D,20120905,000000,20.347,20.528,20.347,20.485,872372,0
+SKM.US,D,20120906,000000,20.808,20.994,20.769,20.964,1167664,0
+SKM.US,D,20120907,000000,20.923,20.949,20.808,20.907,635732,0
+SKM.US,D,20120910,000000,20.499,20.512,20.385,20.385,642729,0
+SKM.US,D,20120911,000000,20.779,20.923,20.753,20.824,517668,0
+SKM.US,D,20120912,000000,20.879,20.907,20.753,20.795,809343,0
+SKM.US,D,20120913,000000,20.949,21.261,20.836,21.233,1340029,0
+SKM.US,D,20120914,000000,21.189,21.189,20.836,20.907,910405,0
+SKM.US,D,20120917,000000,20.361,20.402,20.257,20.29,560978,0
+SKM.US,D,20120918,000000,20.347,20.512,20.189,20.499,1784675,0
+SKM.US,D,20120919,000000,20.613,20.795,20.555,20.724,980334,0
+SKM.US,D,20120920,000000,20.485,20.512,20.372,20.499,873570,0
+SKM.US,D,20120921,000000,20.656,20.879,20.641,20.698,1287676,0
+SKM.US,D,20120924,000000,20.769,20.879,20.555,20.836,803515,0
+SKM.US,D,20120925,000000,20.741,20.741,20.427,20.44,1677951,0
+SKM.US,D,20120926,000000,20.274,20.372,20.104,20.372,820100,0
+SKM.US,D,20120927,000000,20.44,20.753,20.315,20.485,648342,0
+SKM.US,D,20120928,000000,20.641,20.698,20.33,20.499,494986,0
+SKM.US,D,20121001,000000,20.499,20.698,20.457,20.598,535961,0
+SKM.US,D,20121002,000000,20.473,20.499,20.33,20.427,620359,0
+SKM.US,D,20121003,000000,20.473,20.499,20.315,20.418,394866,0
+SKM.US,D,20121004,000000,20.457,20.528,20.33,20.499,847486,0
+SKM.US,D,20121005,000000,20.668,20.779,20.598,20.769,665407,0
+SKM.US,D,20121008,000000,20.741,20.879,20.656,20.753,546145,0
+SKM.US,D,20121009,000000,20.879,21.118,20.879,20.949,702137,0
+SKM.US,D,20121010,000000,20.923,20.981,20.724,20.779,596105,0
+SKM.US,D,20121011,000000,20.964,21.007,20.907,20.949,396469,0
+SKM.US,D,20121012,000000,20.852,20.907,20.769,20.866,651831,0
+SKM.US,D,20121015,000000,21.46,21.46,21.204,21.291,712051,0
+SKM.US,D,20121016,000000,21.333,21.36,21.147,21.333,1621745,0
+SKM.US,D,20121017,000000,21.443,21.485,21.302,21.36,854847,0
+SKM.US,D,20121018,000000,21.658,21.809,21.601,21.769,1194873,0
+SKM.US,D,20121019,000000,21.911,21.936,21.629,21.658,1249956,0
+SKM.US,D,20121022,000000,22.008,22.047,21.823,21.911,590971,0
+SKM.US,D,20121023,000000,22.177,22.177,21.839,21.936,870091,0
+SKM.US,D,20121024,000000,22.177,22.502,22.163,22.343,1376713,0
+SKM.US,D,20121025,000000,22.727,22.867,22.629,22.827,1497142,0
+SKM.US,D,20121026,000000,22.629,22.656,22.343,22.401,754733,0
+SKM.US,D,20121031,000000,22.122,22.471,21.936,22.035,963037,0
+SKM.US,D,20121101,000000,22.388,22.543,22.374,22.471,1313493,0
+SKM.US,D,20121102,000000,22.303,22.488,22.153,22.22,1051190,0
+SKM.US,D,20121105,000000,22.094,22.153,21.992,22.107,834622,0
+SKM.US,D,20121106,000000,22.107,22.248,21.979,22.138,1399592,0
+SKM.US,D,20121107,000000,21.839,21.897,21.388,21.429,1672937,0
+SKM.US,D,20121108,000000,21.333,21.429,21.204,21.277,891355,0
+SKM.US,D,20121109,000000,21.373,21.415,21.277,21.347,816541,0
+SKM.US,D,20121112,000000,21.471,21.629,21.429,21.499,865520,0
+SKM.US,D,20121113,000000,21.443,21.629,21.429,21.443,1211283,0
+SKM.US,D,20121114,000000,21.713,21.823,21.499,21.555,1621836,0
+SKM.US,D,20121115,000000,21.698,21.851,21.542,21.613,1883617,0
+SKM.US,D,20121116,000000,21.542,21.683,21.485,21.516,1305875,0
+SKM.US,D,20121119,000000,21.726,21.865,21.613,21.851,963392,0
+SKM.US,D,20121120,000000,21.795,21.967,21.784,21.839,1077687,0
+SKM.US,D,20121121,000000,21.754,21.754,21.613,21.698,1369002,0
+SKM.US,D,20121123,000000,21.851,22.047,21.839,22.047,1038418,0
+SKM.US,D,20121126,000000,21.921,21.921,21.698,21.784,1192022,0
+SKM.US,D,20121127,000000,21.528,21.601,21.485,21.542,918674,0
+SKM.US,D,20121128,000000,21.403,21.415,21.247,21.388,974949,0
+SKM.US,D,20121129,000000,21.302,21.555,21.277,21.415,1074313,0
+SKM.US,D,20121130,000000,21.668,21.754,21.528,21.528,920642,0
+SKM.US,D,20121203,000000,21.754,21.921,21.613,21.713,1264653,0
+SKM.US,D,20121204,000000,21.936,22.047,21.911,22.008,1506438,0
+SKM.US,D,20121205,000000,22.194,22.278,21.979,22.008,1953822,0
+SKM.US,D,20121206,000000,22.008,22.008,21.851,21.897,1000937,0
+SKM.US,D,20121207,000000,22.194,22.343,22.138,22.318,1070454,0
+SKM.US,D,20121210,000000,22.516,22.557,22.458,22.516,1142412,0
+SKM.US,D,20121211,000000,22.543,22.614,22.488,22.614,801494,0
+SKM.US,D,20121212,000000,22.644,22.699,22.458,22.502,1208288,0
+SKM.US,D,20121213,000000,22.57,22.629,22.502,22.57,966626,0
+SKM.US,D,20121214,000000,22.488,22.685,22.488,22.583,1094803,0
+SKM.US,D,20121217,000000,22.656,22.799,22.656,22.784,836022,0
+SKM.US,D,20121218,000000,22.98,23.121,22.967,23.093,812962,0
+SKM.US,D,20121219,000000,23.107,23.121,22.94,22.94,1052059,0
+SKM.US,D,20121220,000000,23.066,23.107,22.98,23.066,785993,0
+SKM.US,D,20121221,000000,23.193,23.261,23.121,23.235,1336219,0
+SKM.US,D,20121224,000000,23.093,23.135,22.967,22.98,448830,0
+SKM.US,D,20121226,000000,22.98,23.093,22.854,22.98,356733,0
+SKM.US,D,20121227,000000,22.08,22.516,21.839,22.08,739004,0
+SKM.US,D,20121228,000000,22.047,22.278,22.047,22.138,669739,0
+SKM.US,D,20121231,000000,22.035,22.332,22.025,22.318,885501,0
+SKM.US,D,20130102,000000,22.177,22.248,22.08,22.22,661783,0
+SKM.US,D,20130103,000000,22.22,22.22,22.035,22.122,502246,0
+SKM.US,D,20130104,000000,22.458,22.629,22.415,22.543,456805,0
+SKM.US,D,20130107,000000,22.671,22.854,22.671,22.812,477117,0
+SKM.US,D,20130108,000000,22.712,22.827,22.629,22.656,899555,0
+SKM.US,D,20130109,000000,22.644,22.656,22.543,22.557,362142,0
+SKM.US,D,20130110,000000,22.712,22.812,22.671,22.712,691521,0
+SKM.US,D,20130111,000000,22.784,23.078,22.77,23.011,657177,0
+SKM.US,D,20130114,000000,23.619,24.038,23.619,24.023,1604401,0
+SKM.US,D,20130115,000000,24.194,24.477,23.953,23.983,3142460,0
+SKM.US,D,20130116,000000,24.279,24.334,23.983,24.053,2136075,0
+SKM.US,D,20130117,000000,24.224,24.264,23.927,23.983,1585424,0
+SKM.US,D,20130118,000000,24.151,24.168,24.023,24.081,987190,0
+SKM.US,D,20130122,000000,25.279,25.363,25.237,25.35,3301167,0
+SKM.US,D,20130123,000000,24.941,25.192,24.925,24.954,1110820,0
+SKM.US,D,20130124,000000,25.026,25.053,24.743,24.785,2120132,0
+SKM.US,D,20130125,000000,24.798,24.798,24.419,24.503,2411912,0
+SKM.US,D,20130128,000000,24.557,24.557,24.349,24.39,2155002,0
+SKM.US,D,20130129,000000,24.023,24.304,23.983,24.111,823050,0
+SKM.US,D,20130130,000000,24.111,24.194,23.927,23.996,2105614,0
+SKM.US,D,20130131,000000,23.938,24.023,23.823,23.895,1310879,0
+SKM.US,D,20130201,000000,24.096,24.237,24.053,24.168,1752712,0
+SKM.US,D,20130204,000000,24.334,24.572,24.25,24.279,3340056,0
+SKM.US,D,20130205,000000,24.941,25.097,24.813,24.871,4876698,0
+SKM.US,D,20130206,000000,25.758,26.024,25.703,26.012,2678387,0
+SKM.US,D,20130207,000000,25.886,25.929,25.56,25.591,2422308,0
+SKM.US,D,20130208,000000,25.56,25.715,25.279,25.292,1601222,0
+SKM.US,D,20130211,000000,25.35,25.407,25.192,25.335,929900,0
+SKM.US,D,20130212,000000,25.49,25.56,25.434,25.546,1210352,0
+SKM.US,D,20130213,000000,25.306,25.378,25.222,25.378,761698,0
+SKM.US,D,20130214,000000,24.997,24.997,24.858,24.925,1491007,0
+SKM.US,D,20130215,000000,24.659,24.785,24.572,24.73,760778,0
+SKM.US,D,20130219,000000,25.165,25.222,24.997,25.039,775586,0
+SKM.US,D,20130220,000000,24.997,25.053,24.83,24.871,796379,0
+SKM.US,D,20130221,000000,24.758,24.758,24.447,24.557,1018902,0
+SKM.US,D,20130222,000000,24.898,24.954,24.785,24.871,2016490,0
+SKM.US,D,20130225,000000,25.11,25.248,24.981,24.997,1480183,0
+SKM.US,D,20130226,000000,24.886,25.011,24.758,24.969,1215180,0
+SKM.US,D,20130227,000000,25.137,25.605,25.127,25.56,1429388,0
+SKM.US,D,20130228,000000,25.52,25.758,25.49,25.616,1728614,0
+SKM.US,D,20130301,000000,25.35,25.52,25.306,25.463,907584,0
+SKM.US,D,20130304,000000,25.784,25.784,25.392,25.504,1013145,0
+SKM.US,D,20130305,000000,25.605,25.773,25.605,25.671,812460,0
+SKM.US,D,20130306,000000,25.899,26.055,25.856,25.899,1991055,0
+SKM.US,D,20130307,000000,26.264,26.392,26.21,26.348,1913986,0
+SKM.US,D,20130308,000000,26.348,26.348,26.112,26.127,722500,0
+SKM.US,D,20130311,000000,26.238,26.252,26.095,26.167,734186,0
+SKM.US,D,20130312,000000,26.081,26.095,25.856,25.912,834306,0
+SKM.US,D,20130313,000000,25.886,26.139,25.799,25.872,763623,0
+SKM.US,D,20130314,000000,25.899,26.012,25.856,26,773746,0
+SKM.US,D,20130315,000000,25.773,25.816,25.605,25.816,985100,0
+SKM.US,D,20130318,000000,25.658,25.829,25.591,25.648,829502,0
+SKM.US,D,20130319,000000,25.985,26.012,25.799,25.929,899844,0
+SKM.US,D,20130320,000000,25.899,25.899,25.671,25.726,382967,0
+SKM.US,D,20130321,000000,25.222,25.262,24.871,24.886,1142796,0
+SKM.US,D,20130322,000000,24.758,24.913,24.715,24.858,806659,0
+SKM.US,D,20130325,000000,25.262,25.392,25.026,25.152,760232,0
+SKM.US,D,20130326,000000,25.335,25.363,25.207,25.248,827927,0
+SKM.US,D,20130327,000000,25.279,25.292,25.11,25.179,652769,0
+SKM.US,D,20130328,000000,25.207,25.207,25.127,25.192,633647,0
+SKM.US,D,20130401,000000,25.292,25.546,25.222,25.477,750223,0
+SKM.US,D,20130402,000000,25.671,25.816,25.56,25.632,809522,0
+SKM.US,D,20130403,000000,26.252,26.264,25.799,25.856,1305547,0
+SKM.US,D,20130404,000000,25.773,25.773,25.616,25.688,664291,0
+SKM.US,D,20130405,000000,25.434,25.658,25.407,25.535,754756,0
+SKM.US,D,20130408,000000,25.463,25.477,25.292,25.42,798663,0
+SKM.US,D,20130409,000000,25.011,25.097,24.83,25.053,461295,0
+SKM.US,D,20130410,000000,24.659,24.785,24.603,24.629,1073974,0
+SKM.US,D,20130411,000000,24.334,24.334,24.081,24.279,1245707,0
+SKM.US,D,20130412,000000,23.953,24.224,23.84,24.038,1325274,0
+SKM.US,D,20130415,000000,24.7,25.165,24.7,25.026,1260960,0
+SKM.US,D,20130416,000000,25.816,26,25.671,25.944,1040344,0
+SKM.US,D,20130417,000000,26.392,26.464,26.238,26.306,1223263,0
+SKM.US,D,20130418,000000,26.223,26.223,25.872,25.912,783798,0
+SKM.US,D,20130419,000000,26.012,26.024,25.773,25.944,757913,0
+SKM.US,D,20130422,000000,26.264,26.464,26.112,26.407,847627,0
+SKM.US,D,20130423,000000,26.493,26.702,26.392,26.676,895338,0
+SKM.US,D,20130424,000000,26.476,26.476,26.196,26.264,1157237,0
+SKM.US,D,20130425,000000,26.278,26.564,26.278,26.549,612341,0
+SKM.US,D,20130426,000000,26.829,27.155,26.815,27.098,1029750,0
+SKM.US,D,20130429,000000,27.644,27.915,27.38,27.464,1452488,0
+SKM.US,D,20130430,000000,27.419,27.513,27.277,27.475,643674,0
+SKM.US,D,20130501,000000,27.452,27.452,27.139,27.223,615747,0
+SKM.US,D,20130502,000000,28.731,29.141,28.707,28.835,1833070,0
+SKM.US,D,20130503,000000,29.932,29.986,29.253,29.804,2573256,0
+SKM.US,D,20130506,000000,29.604,29.604,29.057,29.211,715388,0
+SKM.US,D,20130507,000000,30.34,30.508,30.3,30.313,1676865,0
+SKM.US,D,20130508,000000,30.736,30.736,30.451,30.61,1788876,0
+SKM.US,D,20130509,000000,30.536,30.594,30.328,30.468,1037668,0
+SKM.US,D,20130510,000000,30.313,30.495,30.17,30.468,707712,0
+SKM.US,D,20130513,000000,31.493,31.652,31.245,31.537,2196419,0
+SKM.US,D,20130514,000000,31.453,31.522,31.059,31.159,1689953,0
+SKM.US,D,20130515,000000,30.3,30.579,30.102,30.241,2077775,0
+SKM.US,D,20130516,000000,29.565,29.678,29.367,29.565,1401749,0
+SKM.US,D,20130517,000000,29.509,30.087,29.481,30.06,814525,0
+SKM.US,D,20130520,000000,30.451,30.553,30.284,30.44,1048655,0
+SKM.US,D,20130521,000000,30.241,30.355,30.06,30.313,607109,0
+SKM.US,D,20130522,000000,30.355,30.395,29.932,30.074,679575,0
+SKM.US,D,20130523,000000,30.666,30.666,30.269,30.3,1849591,0
+SKM.US,D,20130524,000000,30.328,30.37,30.06,30.284,684754,0
+SKM.US,D,20130528,000000,30.241,30.241,29.708,29.788,2312895,0
+SKM.US,D,20130529,000000,28.407,28.662,27.452,27.8,2983511,0
+SKM.US,D,20130530,000000,28.126,29.041,28.07,29.013,2030136,0
+SKM.US,D,20130531,000000,28.933,29.003,28.617,28.617,1538887,0
+SKM.US,D,20130603,000000,28.467,28.562,28.226,28.524,596620,0
+SKM.US,D,20130604,000000,28.467,28.535,28.309,28.467,452623,0
+SKM.US,D,20130605,000000,28.89,28.987,28.72,28.835,1039569,0
+SKM.US,D,20130606,000000,28.82,28.846,28.634,28.731,1454761,0
+SKM.US,D,20130607,000000,28.69,29.057,28.605,29.057,1316219,0
+SKM.US,D,20130610,000000,29.141,29.226,28.987,29.156,610513,0
+SKM.US,D,20130611,000000,29.579,29.694,29.297,29.494,2142518,0
+SKM.US,D,20130612,000000,29.537,29.579,29.425,29.455,1155077,0
+SKM.US,D,20130613,000000,29.565,29.65,29.226,29.635,1421516,0
+SKM.US,D,20130614,000000,29.097,29.31,29.041,29.239,1849668,0
+SKM.US,D,20130617,000000,29.89,30.328,29.89,30.213,1085410,0
+SKM.US,D,20130618,000000,29.947,30.17,29.845,30.129,718242,0
+SKM.US,D,20130619,000000,29.678,30.074,29.537,29.804,1616096,0
+SKM.US,D,20130620,000000,29.083,29.211,28.89,28.96,1551273,0
+SKM.US,D,20130621,000000,28.916,29.156,27.814,27.814,3372910,0
+SKM.US,D,20130624,000000,27.408,27.424,26.94,26.971,1123402,0
+SKM.US,D,20130625,000000,27.155,27.572,27.139,27.562,1098199,0
+SKM.US,D,20130626,000000,27.434,27.672,27.319,27.571,752324,0
+SKM.US,D,20130627,000000,27.81,27.927,27.602,27.732,737469,0
+SKM.US,D,20130628,000000,28.308,28.859,28.293,28.747,957204,0
+SKM.US,D,20130701,000000,28.592,28.747,28.141,28.198,953115,0
+SKM.US,D,20130702,000000,27.81,28.125,27.699,27.742,1349189,0
+SKM.US,D,20130703,000000,27.585,27.699,27.475,27.529,868630,0
+SKM.US,D,20130705,000000,29.369,29.468,29.212,29.442,1463193,0
+SKM.US,D,20130708,000000,29.342,29.369,29.028,29.059,759537,0
+SKM.US,D,20130709,000000,28.777,29.254,28.777,28.916,1087531,0
+SKM.US,D,20130710,000000,28.903,29.084,28.903,28.973,464681,0
+SKM.US,D,20130711,000000,29.876,30.006,29.737,29.936,1154504,0
+SKM.US,D,20130712,000000,30.259,30.867,30.218,30.852,1108426,0
+SKM.US,D,20130715,000000,30.501,30.656,30.445,30.628,960698,0
+SKM.US,D,20130716,000000,30.714,30.728,30.358,30.512,809852,0
+SKM.US,D,20130717,000000,30.952,31.052,30.84,31.009,741006,0
+SKM.US,D,20130718,000000,31.151,31.224,31.024,31.138,445077,0
+SKM.US,D,20130719,000000,30.967,30.967,30.768,30.811,542146,0
+SKM.US,D,20130722,000000,30.967,31.009,30.543,30.995,367879,0
+SKM.US,D,20130723,000000,30.896,31.123,30.784,31.082,308437,0
+SKM.US,D,20130724,000000,31.109,31.224,30.699,30.824,418244,0
+SKM.US,D,20130725,000000,30.952,31.363,30.867,31.32,634198,0
+SKM.US,D,20130726,000000,31.123,31.292,30.896,31.253,393788,0
+SKM.US,D,20130729,000000,31.544,31.788,31.308,31.475,587358,0
+SKM.US,D,20130730,000000,31.109,31.109,30.586,30.628,448072,0
+SKM.US,D,20130731,000000,30.6,30.684,30.274,30.528,598218,0
+SKM.US,D,20130801,000000,30.811,30.995,30.796,30.981,555849,0
+SKM.US,D,20130802,000000,31.266,31.518,31.224,31.475,442355,0
+SKM.US,D,20130805,000000,31.559,31.646,31.376,31.559,458048,0
+SKM.US,D,20130806,000000,31.224,31.266,30.84,31.082,405179,0
+SKM.US,D,20130807,000000,30.458,30.739,30.458,30.684,471636,0
+SKM.US,D,20130808,000000,30.586,30.937,30.556,30.909,801471,0
+SKM.US,D,20130809,000000,30.034,30.159,29.722,29.753,672141,0
+SKM.US,D,20130812,000000,29.525,29.962,29.482,29.763,277606,0
+SKM.US,D,20130813,000000,29.681,29.681,29.456,29.482,438868,0
+SKM.US,D,20130814,000000,29.977,29.977,29.711,29.821,459407,0
+SKM.US,D,20130815,000000,28.973,29.456,28.973,29.412,544144,0
+SKM.US,D,20130816,000000,29.921,30.159,29.921,29.936,490424,0
+SKM.US,D,20130819,000000,29.653,29.753,29.525,29.595,282511,0
+SKM.US,D,20130820,000000,29.369,29.681,29.369,29.665,272381,0
+SKM.US,D,20130821,000000,29.595,29.638,29.284,29.284,310838,0
+SKM.US,D,20130822,000000,29.141,29.269,28.79,28.946,497476,0
+SKM.US,D,20130823,000000,29.254,29.568,29.015,29.525,435645,0
+SKM.US,D,20130826,000000,29.427,29.607,29.412,29.442,276260,0
+SKM.US,D,20130827,000000,29.863,30.218,29.711,30.188,784431,0
+SKM.US,D,20130828,000000,30.188,30.473,30.188,30.317,523780,0
+SKM.US,D,20130829,000000,30.345,30.488,30.303,30.358,432152,0
+SKM.US,D,20130830,000000,30.952,31.082,30.867,31.009,476241,0
+SKM.US,D,20130903,000000,31.109,31.308,30.852,31.009,544831,0
+SKM.US,D,20130904,000000,30.922,31.109,30.756,31.082,769188,0
+SKM.US,D,20130905,000000,31.237,31.237,31.024,31.138,359899,0
+SKM.US,D,20130906,000000,31.024,31.308,30.937,31.165,601940,0
+SKM.US,D,20130909,000000,31.292,31.334,31.065,31.237,884040,0
+SKM.US,D,20130910,000000,31.279,31.363,31.109,31.32,612384,0
+SKM.US,D,20130911,000000,31.094,31.18,30.952,31.165,616525,0
+SKM.US,D,20130912,000000,32,32.028,31.659,31.731,513009,0
+SKM.US,D,20130913,000000,32.068,32.223,31.574,31.815,525251,0
+SKM.US,D,20130916,000000,31.618,31.716,31.42,31.475,346758,0
+SKM.US,D,20130917,000000,30.909,30.909,30.543,30.6,605171,0
+SKM.US,D,20130918,000000,30.673,31.347,30.512,31.237,701155,0
+SKM.US,D,20130919,000000,31.376,31.475,31.052,31.406,735801,0
+SKM.US,D,20130920,000000,31.448,31.503,30.922,30.967,435425,0
+SKM.US,D,20130923,000000,31.224,31.237,30.981,31.109,292709,0
+SKM.US,D,20130924,000000,31.123,31.138,30.84,30.867,776680,0
+SKM.US,D,20130925,000000,30.981,31.363,30.937,31.224,688343,0
+SKM.US,D,20130926,000000,31.292,31.475,31.123,31.475,606788,0
+SKM.US,D,20130927,000000,31.292,31.488,31.253,31.475,381269,0
+SKM.US,D,20130930,000000,31.559,32.097,31.559,32.097,615238,0
+SKM.US,D,20131001,000000,32.663,33.101,32.608,33.088,802091,0
+SKM.US,D,20131002,000000,33.088,33.357,32.961,33.357,548348,0
+SKM.US,D,20131003,000000,33.286,33.357,32.988,33.018,771897,0
+SKM.US,D,20131004,000000,33.696,33.725,33.146,33.555,714436,0
+SKM.US,D,20131007,000000,33.963,34.305,33.781,34.034,833683,0
+SKM.US,D,20131008,000000,33.893,33.938,33.286,33.384,1068297,0
+SKM.US,D,20131009,000000,33.525,33.568,33.258,33.414,589355,0
+SKM.US,D,20131010,000000,33.074,33.414,32.875,33.371,864626,0
+SKM.US,D,20131011,000000,32.749,33.738,32.736,33.624,575163,0
+SKM.US,D,20131014,000000,33.327,33.68,33.327,33.597,386839,0
+SKM.US,D,20131015,000000,33.938,34.444,33.938,34.204,888608,0
+SKM.US,D,20131016,000000,34.615,34.941,34.475,34.543,466691,0
+SKM.US,D,20131017,000000,34.179,34.444,34.179,34.444,568830,0
+SKM.US,D,20131018,000000,34.726,34.816,34.516,34.558,315134,0
+SKM.US,D,20131021,000000,34.912,34.999,34.799,34.871,383382,0
+SKM.US,D,20131022,000000,35.055,35.138,34.816,34.854,512554,0
+SKM.US,D,20131023,000000,35.01,35.194,34.912,34.966,412062,0
+SKM.US,D,20131024,000000,34.799,35.025,34.671,34.772,419815,0
+SKM.US,D,20131025,000000,34.726,34.799,34.501,34.772,449388,0
+SKM.US,D,20131028,000000,34.726,34.899,34.671,34.726,487998,0
+SKM.US,D,20131029,000000,34.899,35.081,34.572,35.055,499016,0
+SKM.US,D,20131030,000000,34.234,34.25,33.951,34.066,357229,0
+SKM.US,D,20131031,000000,33.497,35.025,33.399,34.615,960550,0
+SKM.US,D,20131101,000000,34.884,35.152,34.772,35.038,907808,0
+SKM.US,D,20131104,000000,34.6,34.726,34.444,34.715,1467358,0
+SKM.US,D,20131105,000000,34.372,34.501,34.221,34.234,574724,0
+SKM.US,D,20131106,000000,33.485,34.179,33.485,33.668,648921,0
+SKM.US,D,20131107,000000,33.074,33.371,32.721,32.775,1657377,0
+SKM.US,D,20131108,000000,32.749,32.918,32.68,32.805,1711381,0
+SKM.US,D,20131111,000000,32.775,32.961,32.649,32.706,730481,0
+SKM.US,D,20131112,000000,32.522,32.918,32.522,32.86,850530,0
+SKM.US,D,20131113,000000,32.832,33.158,32.749,33.088,1990441,0
+SKM.US,D,20131114,000000,33.033,33.229,32.86,33.088,1267327,0
+SKM.US,D,20131115,000000,33.046,33.115,32.988,33.033,745017,0
+SKM.US,D,20131118,000000,33.371,33.442,32.168,32.933,1196405,0
+SKM.US,D,20131119,000000,32.736,32.82,32.465,32.637,848259,0
+SKM.US,D,20131120,000000,32.181,32.236,31.601,31.659,1339463,0
+SKM.US,D,20131121,000000,31.376,31.559,31.279,31.334,1020390,0
+SKM.US,D,20131122,000000,31.631,31.844,31.532,31.716,1003637,0
+SKM.US,D,20131125,000000,31.788,31.872,31.687,31.759,703335,0
+SKM.US,D,20131126,000000,32.196,32.494,32.155,32.294,1396298,0
+SKM.US,D,20131127,000000,32.988,33.3,32.933,33.074,1358143,0
+SKM.US,D,20131129,000000,33.442,33.768,33.442,33.768,667557,0
+SKM.US,D,20131202,000000,33.824,34.164,33.824,34.019,1137242,0
+SKM.US,D,20131203,000000,33.808,34.148,33.725,34.135,1007195,0
+SKM.US,D,20131204,000000,33.485,33.753,33.003,33.399,1598399,0
+SKM.US,D,20131205,000000,33.442,33.584,33.3,33.3,896296,0
+SKM.US,D,20131206,000000,33.399,34.179,33.399,34.148,1573173,0
+SKM.US,D,20131209,000000,34.221,34.221,33.963,34.011,709331,0
+SKM.US,D,20131210,000000,33.963,34.558,33.85,34.403,667514,0
+SKM.US,D,20131211,000000,34.305,34.444,34.091,34.135,804250,0
+SKM.US,D,20131212,000000,33.979,34.011,33.68,33.979,700946,0
+SKM.US,D,20131213,000000,33.3,33.653,33.243,33.555,1047970,0
+SKM.US,D,20131216,000000,33.512,33.64,33.342,33.525,786097,0
+SKM.US,D,20131217,000000,34.487,34.487,34.204,34.317,839836,0
+SKM.US,D,20131218,000000,34.558,34.912,34.428,34.826,916838,0
+SKM.US,D,20131219,000000,34.912,35.181,34.841,35.11,633614,0
+SKM.US,D,20131220,000000,34.841,35.322,34.743,35.181,1504727,0
+SKM.US,D,20131223,000000,35.094,35.421,34.966,35.296,928034,0
+SKM.US,D,20131224,000000,35.519,35.575,35.395,35.575,276914,0
+SKM.US,D,20131226,000000,35.335,35.35,35.168,35.296,477912,0
+SKM.US,D,20131227,000000,34.148,34.516,34.148,34.362,944781,0
+SKM.US,D,20131230,000000,34.372,34.871,34.347,34.786,824452,0
+SKM.US,D,20131231,000000,34.826,34.999,34.743,34.816,298250,0
+SKM.US,D,20140102,000000,34.372,34.372,34.034,34.034,483290,0
+SKM.US,D,20140103,000000,33.881,33.923,33.653,33.738,220129,0
+SKM.US,D,20140106,000000,33.738,33.753,33.497,33.54,315514,0
+SKM.US,D,20140107,000000,33.555,33.781,33.512,33.568,367953,0
+SKM.US,D,20140108,000000,33.836,33.864,33.146,33.286,1045794,0
+SKM.US,D,20140109,000000,33.229,33.286,32.888,33.033,440711,0
+SKM.US,D,20140110,000000,33.018,33.258,32.946,33.003,656668,0
+SKM.US,D,20140113,000000,33.429,33.979,33.342,33.47,793788,0
+SKM.US,D,20140114,000000,33.555,33.725,33.286,33.568,391147,0
+SKM.US,D,20140115,000000,33.71,33.725,33.384,33.47,356146,0
+SKM.US,D,20140116,000000,33.357,33.442,33.13,33.146,726628,0
+SKM.US,D,20140117,000000,32.905,32.988,32.749,32.832,656194,0
+SKM.US,D,20140121,000000,32.706,32.76,32.056,32.253,1305452,0
+SKM.US,D,20140122,000000,32.043,32.14,31.958,31.985,963952,0
+SKM.US,D,20140123,000000,31.347,31.475,31.024,31.32,1189198,0
+SKM.US,D,20140124,000000,31.253,31.253,30.556,30.556,970955,0
+SKM.US,D,20140127,000000,29.977,30.106,29.776,29.891,1079521,0
+SKM.US,D,20140128,000000,30.543,31.094,29.977,30.768,1390696,0
+SKM.US,D,20140129,000000,30.937,31.461,30.84,30.84,1356171,0
+SKM.US,D,20140130,000000,30.981,31.165,30.811,30.937,553983,0
+SKM.US,D,20140131,000000,30.387,31.123,30.289,31.024,536388,0
+SKM.US,D,20140203,000000,30.922,31.024,30.317,30.331,626906,0
+SKM.US,D,20140204,000000,30.259,30.259,30.006,30.092,1117823,0
+SKM.US,D,20140205,000000,29.681,29.776,29.412,29.525,826811,0
+SKM.US,D,20140206,000000,29.791,30.274,29.763,30.175,698209,0
+SKM.US,D,20140207,000000,30.064,30.358,29.991,30.203,761239,0
+SKM.US,D,20140210,000000,30.079,30.144,29.921,29.95,551241,0
+SKM.US,D,20140211,000000,30.049,30.331,30.019,30.218,535430,0
+SKM.US,D,20140212,000000,30.289,30.331,30.049,30.092,501633,0
+SKM.US,D,20140213,000000,29.412,29.791,29.327,29.681,609496,0
+SKM.US,D,20140214,000000,29.624,29.624,29.327,29.355,649962,0
+SKM.US,D,20140218,000000,29.776,29.876,29.525,29.583,1030653,0
+SKM.US,D,20140219,000000,29.653,29.836,29.568,29.638,1013350,0
+SKM.US,D,20140220,000000,30.488,30.628,30.274,30.387,982453,0
+SKM.US,D,20140221,000000,30.4,30.445,30.006,30.106,770984,0
+SKM.US,D,20140224,000000,30.488,30.784,30.473,30.756,590645,0
+SKM.US,D,20140225,000000,31.195,31.488,30.909,30.967,914360,0
+SKM.US,D,20140226,000000,31.052,31.308,31.009,31.109,798875,0
+SKM.US,D,20140227,000000,31.123,31.237,30.981,31.21,477455,0
+SKM.US,D,20140228,000000,31.559,31.917,31.532,31.646,972232,0
+SKM.US,D,20140303,000000,31.237,31.253,30.896,30.967,1176472,0
+SKM.US,D,20140304,000000,31.18,31.503,31.151,31.503,784316,0
+SKM.US,D,20140305,000000,31.082,31.165,30.784,31.052,426803,0
+SKM.US,D,20140306,000000,31.024,31.165,30.811,30.922,384032,0
+SKM.US,D,20140307,000000,30.937,30.981,30.656,30.811,284335,0
+SKM.US,D,20140310,000000,30.84,30.84,30.431,30.684,299289,0
+SKM.US,D,20140311,000000,30.473,30.586,30.188,30.289,329501,0
+SKM.US,D,20140312,000000,29.904,30.121,29.808,30.049,556612,0
+SKM.US,D,20140313,000000,30.571,30.684,30.188,30.358,697202,0
+SKM.US,D,20140314,000000,30.852,31.065,30.768,30.909,648216,0
+SKM.US,D,20140317,000000,31.448,31.943,31.347,31.83,828171,0
+SKM.US,D,20140318,000000,31.788,31.788,31.363,31.601,649081,0
+SKM.US,D,20140319,000000,31.503,31.574,31.109,31.237,303680,0
+SKM.US,D,20140320,000000,30.952,31.292,30.909,31.18,305929,0
+SKM.US,D,20140321,000000,30.699,30.937,30.501,30.543,686222,0
+SKM.US,D,20140324,000000,30.952,31.094,30.6,30.811,339464,0
+SKM.US,D,20140325,000000,30.852,30.952,30.641,30.88,277050,0
+SKM.US,D,20140326,000000,31.279,31.503,31.237,31.448,358976,0
+SKM.US,D,20140327,000000,31.731,32.097,31.731,32.056,511863,0
+SKM.US,D,20140328,000000,31.844,32.155,31.746,31.928,628573,0
+SKM.US,D,20140331,000000,32.028,32.123,31.815,31.917,399085,0
+SKM.US,D,20140401,000000,32.269,32.608,32.108,32.608,417184,0
+SKM.US,D,20140402,000000,30.628,31.109,30.488,30.867,624879,0
+SKM.US,D,20140403,000000,30.106,30.188,29.991,30.121,1035504,0
+SKM.US,D,20140404,000000,30.571,30.673,30.4,30.4,405783,0
+SKM.US,D,20140407,000000,29.607,29.737,29.184,29.355,2069594,0
+SKM.US,D,20140408,000000,30.203,30.586,30.034,30.134,1212215,0
+SKM.US,D,20140409,000000,30.543,30.6,30.259,30.586,977022,0
+SKM.US,D,20140410,000000,31.024,31.18,30.852,30.867,673161,0
+SKM.US,D,20140411,000000,30.811,31.109,30.714,30.756,674784,0
+SKM.US,D,20140414,000000,31.065,31.334,30.937,31.292,664075,0
+SKM.US,D,20140415,000000,31.024,31.065,30.673,30.728,529356,0
+SKM.US,D,20140416,000000,30.852,31.052,30.714,31.052,272201,0
+SKM.US,D,20140417,000000,31.082,31.42,30.981,31.32,399551,0
+SKM.US,D,20140421,000000,31.448,31.544,31.363,31.518,212532,0
+SKM.US,D,20140422,000000,31.589,31.83,31.363,31.618,944741,0
+SKM.US,D,20140423,000000,30.896,31.009,30.614,30.739,685006,0
+SKM.US,D,20140424,000000,31.052,31.195,30.796,31.18,287591,0
+SKM.US,D,20140425,000000,30.952,31.21,30.867,31.037,625824,0
+SKM.US,D,20140428,000000,31.037,31.308,30.922,31.138,830614,0
+SKM.US,D,20140429,000000,31.574,31.9,31.574,31.815,652081,0
+SKM.US,D,20140430,000000,32.326,32.649,32.21,32.649,420765,0
+SKM.US,D,20140501,000000,32.608,32.946,32.567,32.847,520532,0
+SKM.US,D,20140502,000000,33.456,33.497,33.216,33.497,471988,0
+SKM.US,D,20140505,000000,33.47,33.64,33.342,33.512,339008,0
+SKM.US,D,20140506,000000,33.584,33.753,33.497,33.738,277420,0
+SKM.US,D,20140507,000000,33.115,33.525,33.101,33.512,471724,0
+SKM.US,D,20140508,000000,33.725,34.192,33.725,34.192,638720,0
+SKM.US,D,20140509,000000,33.85,34.179,33.781,33.923,338932,0
+SKM.US,D,20140512,000000,34.29,34.317,34.066,34.276,484879,0
+SKM.US,D,20140513,000000,33.893,34.011,33.597,33.768,377036,0
+SKM.US,D,20140514,000000,33.881,34.049,33.836,33.979,313705,0
+SKM.US,D,20140515,000000,33.738,33.768,33.64,33.725,380427,0
+SKM.US,D,20140516,000000,34.25,34.428,34.066,34.403,366474,0
+SKM.US,D,20140519,000000,34.533,34.588,34.459,34.572,245827,0
+SKM.US,D,20140520,000000,34.816,34.826,34.572,34.786,358993,0
+SKM.US,D,20140521,000000,34.871,35.038,34.854,34.941,1691297,0
+SKM.US,D,20140522,000000,34.758,35.01,34.758,35.01,857803,0
+SKM.US,D,20140523,000000,34.966,35.055,34.841,35.025,390461,0
+SKM.US,D,20140527,000000,34.758,34.816,34.501,34.572,474801,0
+SKM.US,D,20140528,000000,34.234,34.417,34.192,34.26,343187,0
+SKM.US,D,20140529,000000,33.612,33.893,33.485,33.624,470195,0
+SKM.US,D,20140530,000000,33.824,33.893,33.597,33.696,508339,0
+SKM.US,D,20140602,000000,34.049,34.164,33.824,33.951,952960,0
+SKM.US,D,20140603,000000,33.808,33.881,33.555,33.584,486138,0
+SKM.US,D,20140604,000000,33.668,33.725,33.357,33.497,556258,0
+SKM.US,D,20140605,000000,33.442,33.584,33.243,33.315,669863,0
+SKM.US,D,20140606,000000,33.54,33.555,33.243,33.327,1155816,0
+SKM.US,D,20140609,000000,34.25,34.26,33.429,33.512,696297,0
+SKM.US,D,20140610,000000,33.64,33.738,33.371,33.738,593840,0
+SKM.US,D,20140611,000000,33.994,34.459,33.906,34.428,677105,0
+SKM.US,D,20140612,000000,34.726,34.772,34.459,34.6,529181,0
+SKM.US,D,20140613,000000,34.417,34.686,34.372,34.671,457608,0
+SKM.US,D,20140616,000000,34.953,34.999,34.743,34.927,467362,0
+SKM.US,D,20140617,000000,35.588,35.691,35.35,35.436,738366,0
+SKM.US,D,20140618,000000,35.761,36.326,35.633,36.313,750888,0
+SKM.US,D,20140619,000000,37.471,37.54,37.062,37.091,990292,0
+SKM.US,D,20140620,000000,36.568,36.634,36.24,36.398,569161,0
+SKM.US,D,20140623,000000,36.183,36.539,36.03,36.539,628795,0
+SKM.US,D,20140624,000000,36.526,36.963,36.37,36.892,1009964,0
+SKM.US,D,20140625,000000,36.921,37.426,36.905,37.371,1454312,0
+SKM.US,D,20140626,000000,37.15,37.727,36.963,37.471,672882,0
+SKM.US,D,20140627,000000,36.819,36.835,36.056,36.225,753173,0
+SKM.US,D,20140630,000000,36.498,36.691,36.383,36.679,492023,0
+SKM.US,D,20140701,000000,37.656,38.136,37.571,38.065,699866,0
+SKM.US,D,20140702,000000,38.037,38.037,37.727,37.84,322980,0
+SKM.US,D,20140703,000000,38.319,38.459,38.136,38.278,306713,0
+SKM.US,D,20140707,000000,38.319,38.334,38.065,38.15,733082,0
+SKM.US,D,20140708,000000,37.515,37.571,37.119,37.134,788167,0
+SKM.US,D,20140709,000000,37.556,37.712,37.174,37.288,1173665,0
+SKM.US,D,20140710,000000,36.651,36.819,36.498,36.539,864205,0
+SKM.US,D,20140711,000000,37.062,37.371,36.978,37.299,546792,0
+SKM.US,D,20140714,000000,37.313,37.387,37.091,37.273,357220,0
+SKM.US,D,20140715,000000,36.691,36.792,36.398,36.568,448875,0
+SKM.US,D,20140716,000000,36.568,36.876,36.383,36.865,331192,0
+SKM.US,D,20140717,000000,36.835,37.035,36.634,36.665,319390,0
+SKM.US,D,20140718,000000,37.02,37.188,36.876,36.978,502357,0
+SKM.US,D,20140721,000000,37.246,37.343,37.062,37.218,293320,0
+SKM.US,D,20140722,000000,37.399,37.556,37.288,37.515,207270,0
+SKM.US,D,20140723,000000,37.02,37.273,36.978,37.188,255513,0
+SKM.US,D,20140724,000000,36.554,36.634,36.341,36.456,372421,0
+SKM.US,D,20140725,000000,36.225,36.513,36.03,36.11,542454,0
+SKM.US,D,20140728,000000,37.529,37.896,37.443,37.742,1714922,0
+SKM.US,D,20140729,000000,37.742,37.756,37.006,37.077,891025,0
+SKM.US,D,20140730,000000,39.538,39.834,39.322,39.506,1204117,0
+SKM.US,D,20140731,000000,40.088,40.088,39.538,40.032,1468834,0
+SKM.US,D,20140801,000000,39.21,39.618,39.012,39.482,1165484,0
+SKM.US,D,20140804,000000,40.312,40.666,39.633,40.23,1324432,0
+SKM.US,D,20140805,000000,40.627,40.821,40.514,40.553,854971,0
+SKM.US,D,20140806,000000,40.895,41.008,40.724,40.778,549797,0
+SKM.US,D,20140807,000000,40.596,40.867,40.2,40.514,953617,0
+SKM.US,D,20140808,000000,40.569,40.569,39.874,40.017,1680993,0
+SKM.US,D,20140811,000000,40.032,40.356,40.032,40.343,442608,0
+SKM.US,D,20140812,000000,39.054,39.282,38.956,39.254,522097,0
+SKM.US,D,20140813,000000,40.074,40.145,39.576,39.849,498562,0
+SKM.US,D,20140814,000000,39.804,39.874,39.576,39.721,694201,0
+SKM.US,D,20140815,000000,39.41,39.96,39.41,39.763,424626,0
+SKM.US,D,20140818,000000,40.765,41.12,40.538,41.106,771407,0
+SKM.US,D,20140819,000000,42.036,42.166,41.91,42.023,912674,0
+SKM.US,D,20140820,000000,41.825,41.894,41.39,41.527,721551,0
+SKM.US,D,20140821,000000,41.573,41.745,41.231,41.343,586777,0
+SKM.US,D,20140822,000000,41.504,41.674,41.374,41.544,532910,0
+SKM.US,D,20140825,000000,42.181,42.424,42.109,42.181,813496,0
+SKM.US,D,20140826,000000,42.322,42.424,42.181,42.239,606312,0
+SKM.US,D,20140827,000000,42.265,42.463,42.208,42.252,592959,0
+SKM.US,D,20140828,000000,43.028,43.138,42.718,42.86,934015,0
+SKM.US,D,20140829,000000,42.311,42.547,42.181,42.311,384863,0
+SKM.US,D,20140902,000000,43.268,43.677,43.171,43.65,727240,0
+SKM.US,D,20140903,000000,44.342,44.57,44.243,44.427,746958,0
+SKM.US,D,20140904,000000,44.217,44.243,43.509,43.723,1248211,0
+SKM.US,D,20140905,000000,43.608,43.836,43.608,43.805,208981,0
+SKM.US,D,20140908,000000,43.583,43.751,43.437,43.54,396285,0
+SKM.US,D,20140909,000000,43.34,43.525,42.959,43.1,475763,0
+SKM.US,D,20140910,000000,43.084,43.453,42.803,43.355,513399,0
+SKM.US,D,20140911,000000,43.368,43.453,43.1,43.268,514542,0
+SKM.US,D,20140912,000000,44.228,44.427,43.975,44.187,583238,0
+SKM.US,D,20140915,000000,44.526,44.699,44.243,44.259,565820,0
+SKM.US,D,20140916,000000,44.33,44.836,44.118,44.598,533591,0
+SKM.US,D,20140917,000000,44.132,44.132,43.663,43.663,401033,0
+SKM.US,D,20140918,000000,43.355,43.636,43.154,43.212,519472,0
+SKM.US,D,20140919,000000,43.877,44.147,43.55,44.076,813519,0
+SKM.US,D,20140922,000000,44.456,44.556,44.021,44.243,723202,0
+SKM.US,D,20140923,000000,44.824,45.022,44.756,44.894,770221,0
+SKM.US,D,20140924,000000,44.556,44.671,44.358,44.401,569356,0
+SKM.US,D,20140925,000000,43.805,43.964,43.24,43.38,866900,0
+SKM.US,D,20140926,000000,43.368,43.836,43.297,43.663,610407,0
+SKM.US,D,20140929,000000,44.046,44.132,43.819,43.892,835023,0
+SKM.US,D,20140930,000000,43.196,43.368,42.833,42.902,678640,0
+SKM.US,D,20141001,000000,43.509,43.805,43.154,43.171,908268,0
+SKM.US,D,20141002,000000,43.877,43.964,43.182,43.297,1162176,0
+SKM.US,D,20141003,000000,43.708,43.723,43.154,43.24,624887,0
+SKM.US,D,20141006,000000,40.821,41.093,40.724,40.837,1390039,0
+SKM.US,D,20141007,000000,40.793,40.965,40.724,40.85,689034,0
+SKM.US,D,20141008,000000,40.922,41.316,40.681,41.302,551345,0
+SKM.US,D,20141009,000000,41.544,41.544,40.611,40.765,481650,0
+SKM.US,D,20141010,000000,40.386,40.611,40.017,40.017,486231,0
+SKM.US,D,20141013,000000,40.456,40.821,40.456,40.526,376803,0
+SKM.US,D,20141014,000000,39.282,39.633,39.154,39.197,798451,0
+SKM.US,D,20141015,000000,39.576,39.721,38.928,39.437,669177,0
+SKM.US,D,20141016,000000,39.675,40.328,39.538,40.129,607731,0
+SKM.US,D,20141017,000000,38.419,38.942,38.392,38.547,1162871,0
+SKM.US,D,20141020,000000,38.206,38.717,38.037,38.617,528875,0
+SKM.US,D,20141021,000000,39.55,40.2,39.55,40.017,779291,0
+SKM.US,D,20141022,000000,39.874,40.017,39.746,39.777,250553,0
+SKM.US,D,20141023,000000,39.946,39.946,39.633,39.675,265387,0
+SKM.US,D,20141024,000000,39.224,39.746,39.139,39.367,253709,0
+SKM.US,D,20141027,000000,40.483,40.724,40.312,40.538,407202,0
+SKM.US,D,20141028,000000,41.262,41.584,41.047,41.584,479470,0
+SKM.US,D,20141029,000000,40.032,40.642,40.032,40.514,679480,0
+SKM.US,D,20141030,000000,39.675,40.412,39.675,40.258,286989,0
+SKM.US,D,20141031,000000,39.482,40.172,39.197,39.297,593430,0
+SKM.US,D,20141103,000000,40.129,40.412,39.721,39.931,622310,0
+SKM.US,D,20141104,000000,40.088,40.627,40.032,40.569,414919,0
+SKM.US,D,20141105,000000,40.895,41.15,40.821,40.878,481824,0
+SKM.US,D,20141106,000000,40.298,40.425,39.791,39.904,646290,0
+SKM.US,D,20141107,000000,39.593,39.734,38.956,39.139,870088,0
+SKM.US,D,20141110,000000,39.24,39.523,39.054,39.378,1113296,0
+SKM.US,D,20141111,000000,39.618,40.172,39.618,39.931,407283,0
+SKM.US,D,20141112,000000,39.931,40.102,39.721,39.804,270671,0
+SKM.US,D,20141113,000000,39.593,39.675,39.24,39.282,574449,0
+SKM.US,D,20141114,000000,39.322,39.354,39.054,39.31,380565,0
+SKM.US,D,20141117,000000,39.224,39.31,39.082,39.082,204470,0
+SKM.US,D,20141118,000000,40.681,40.867,40.356,40.611,1032420,0
+SKM.US,D,20141119,000000,40.752,40.965,40.172,40.243,950560,0
+SKM.US,D,20141120,000000,39.862,40.002,39.367,39.482,398954,0
+SKM.US,D,20141121,000000,39.874,40.23,39.874,40.06,437218,0
+SKM.US,D,20141124,000000,39.576,39.689,39.367,39.468,383742,0
+SKM.US,D,20141125,000000,39.777,39.916,39.523,39.689,386244,0
+SKM.US,D,20141126,000000,39.916,40.002,39.55,39.874,493937,0
+SKM.US,D,20141128,000000,39.618,40.129,39.538,40.06,322383,0
+SKM.US,D,20141201,000000,40.032,40.046,39.721,39.862,708030,0
+SKM.US,D,20141202,000000,39.224,39.55,38.518,38.617,435849,0
+SKM.US,D,20141203,000000,39.025,39.197,38.717,39.139,393564,0
+SKM.US,D,20141204,000000,39.862,40.129,39.663,40.017,835466,0
+SKM.US,D,20141205,000000,39.777,39.946,39.297,39.437,534384,0
+SKM.US,D,20141208,000000,39.322,39.777,39.322,39.561,569962,0
+SKM.US,D,20141209,000000,39.506,39.804,39.437,39.675,476308,0
+SKM.US,D,20141210,000000,39.282,39.378,39.012,39.184,573902,0
+SKM.US,D,20141211,000000,38.901,39.025,38.206,38.362,1161549,0
+SKM.US,D,20141212,000000,38.475,38.533,38.306,38.377,409501,0
+SKM.US,D,20141215,000000,39.367,39.367,38.928,39.154,721719,0
+SKM.US,D,20141216,000000,39.663,39.849,39.025,39.31,860420,0
+SKM.US,D,20141217,000000,39.154,39.322,38.645,38.828,782952,0
+SKM.US,D,20141218,000000,39.139,39.367,38.969,39.297,347334,0
+SKM.US,D,20141219,000000,39.96,40.271,39.862,40.074,580248,0
+SKM.US,D,20141222,000000,40.4,40.611,40.2,40.412,452702,0
+SKM.US,D,20141223,000000,40.499,40.584,40.258,40.425,477614,0
+SKM.US,D,20141224,000000,39.791,39.874,39.468,39.55,179787,0
+SKM.US,D,20141226,000000,39.706,39.804,39.482,39.523,208069,0
+SKM.US,D,20141229,000000,39.641,39.641,39.149,39.396,424647,0
+SKM.US,D,20141230,000000,39.237,39.338,39.089,39.295,225301,0
+SKM.US,D,20141231,000000,39.164,39.368,38.974,39.089,210330,0
+SKM.US,D,20150102,000000,39.396,39.729,39.396,39.568,288300,0
+SKM.US,D,20150105,000000,39.801,40.004,39.338,39.498,601893,0
+SKM.US,D,20150106,000000,39.729,39.975,39.396,39.699,573328,0
+SKM.US,D,20150107,000000,39.322,39.455,39.106,39.237,310307,0
+SKM.US,D,20150108,000000,38.801,38.974,38.613,38.761,371550,0
+SKM.US,D,20150109,000000,38.845,39.322,38.788,38.904,735935,0
+SKM.US,D,20150112,000000,39.221,39.412,38.974,39.221,725947,0
+SKM.US,D,20150113,000000,39.542,39.542,38.891,39.322,1032075,0
+SKM.US,D,20150114,000000,38.891,39.135,38.776,38.991,326217,0
+SKM.US,D,20150115,000000,39.801,39.902,39.485,39.511,625974,0
+SKM.US,D,20150116,000000,39.67,39.743,39.427,39.625,516187,0
+SKM.US,D,20150120,000000,40.107,40.336,40.107,40.236,610139,0
+SKM.US,D,20150121,000000,40.526,41.019,40.395,40.99,627492,0
+SKM.US,D,20150122,000000,41.221,41.627,41.092,41.554,428630,0
+SKM.US,D,20150123,000000,42.074,42.218,41.926,42.204,281544,0
+SKM.US,D,20150126,000000,42.695,43.043,42.32,42.366,1042047,0
+SKM.US,D,20150127,000000,42.38,42.505,41.537,41.77,1619482,0
+SKM.US,D,20150128,000000,41.842,42.059,41.627,41.699,795969,0
+SKM.US,D,20150129,000000,41.654,42.043,41.305,41.451,745635,0
+SKM.US,D,20150130,000000,42,42.16,41.479,41.612,992160,0
+SKM.US,D,20150202,000000,41.582,41.712,41.134,41.394,1000848,0
+SKM.US,D,20150203,000000,40.438,41.249,40.438,41.233,621402,0
+SKM.US,D,20150204,000000,41.264,41.305,40.99,41.092,1058737,0
+SKM.US,D,20150205,000000,40.858,40.916,40.512,40.629,890948,0
+SKM.US,D,20150206,000000,40.727,40.727,40.322,40.381,625837,0
+SKM.US,D,20150209,000000,40.092,40.395,39.816,40.049,499015,0
+SKM.US,D,20150210,000000,40.049,40.134,39.946,40.019,342013,0
+SKM.US,D,20150211,000000,40.584,41.249,40.538,41.221,772528,0
+SKM.US,D,20150212,000000,41.885,42.276,41.885,42.234,551146,0
+SKM.US,D,20150213,000000,42.636,43.2,42.636,43.072,439166,0
+SKM.US,D,20150217,000000,42.782,42.989,42.565,42.595,305058,0
+SKM.US,D,20150218,000000,42.307,42.636,42.293,42.578,155647,0
+SKM.US,D,20150219,000000,42.366,42.578,42.307,42.32,161314,0
+SKM.US,D,20150220,000000,42.437,42.595,42.32,42.521,206336,0
+SKM.US,D,20150223,000000,42.262,42.393,41.654,41.712,481452,0
+SKM.US,D,20150224,000000,41.827,42.622,41.827,42.437,404726,0
+SKM.US,D,20150225,000000,41.842,42.218,41.685,41.955,559806,0
+SKM.US,D,20150226,000000,42,42.307,41.941,42.145,283903,0
+SKM.US,D,20150227,000000,42.145,42.293,42.028,42.074,353084,0
+SKM.US,D,20150302,000000,41.685,41.758,41.463,41.554,384849,0
+SKM.US,D,20150303,000000,41.568,41.712,41.134,41.264,329436,0
+SKM.US,D,20150304,000000,41.855,42.45,41.77,42.409,481718,0
+SKM.US,D,20150305,000000,42.335,42.335,41.87,41.885,325706,0
+SKM.US,D,20150306,000000,41.106,41.134,40.381,40.538,648164,0
+SKM.US,D,20150309,000000,40.077,40.077,39.427,39.542,1055468,0
+SKM.US,D,20150310,000000,38.776,38.904,38.297,38.425,404472,0
+SKM.US,D,20150311,000000,38.091,38.167,37.79,37.947,432525,0
+SKM.US,D,20150312,000000,38.73,39.032,38.672,38.832,545835,0
+SKM.US,D,20150313,000000,39.641,39.887,39.427,39.568,629715,0
+SKM.US,D,20150316,000000,39.471,39.641,39.295,39.471,326190,0
+SKM.US,D,20150317,000000,39.485,39.816,39.485,39.683,266561,0
+SKM.US,D,20150318,000000,39.916,40.931,39.846,40.844,539342,0
+SKM.US,D,20150319,000000,41.278,41.654,40.886,41.047,955008,0
+SKM.US,D,20150320,000000,40.364,40.799,40.294,40.468,591024,0
+SKM.US,D,20150323,000000,40.294,40.757,40.265,40.553,265387,0
+SKM.US,D,20150324,000000,41.092,41.363,40.886,40.902,650513,0
+SKM.US,D,20150325,000000,41.019,41.092,40.584,40.629,276580,0
+SKM.US,D,20150326,000000,40.468,40.468,40.162,40.294,186139,0
+SKM.US,D,20150327,000000,40.684,40.727,40.438,40.644,227041,0
+SKM.US,D,20150330,000000,40.092,40.584,39.992,40.236,262209,0
+SKM.US,D,20150331,000000,39.528,39.641,39.263,39.38,429926,0
+SKM.US,D,20150401,000000,39.975,40.236,39.887,40.207,433559,0
+SKM.US,D,20150402,000000,40.265,40.99,40.249,40.553,389548,0
+SKM.US,D,20150406,000000,40.481,40.799,40.351,40.644,178122,0
+SKM.US,D,20150407,000000,40.644,40.873,40.481,40.512,137787,0
+SKM.US,D,20150408,000000,39.583,39.831,39.354,39.471,342633,0
+SKM.US,D,20150409,000000,38.788,39.195,38.761,39.164,495019,0
+SKM.US,D,20150410,000000,39.18,39.511,39.18,39.338,358802,0
+SKM.US,D,20150413,000000,38.57,38.845,38.311,38.339,246524,0
+SKM.US,D,20150414,000000,39.019,39.427,38.876,39.427,297308,0
+SKM.US,D,20150415,000000,39.047,39.485,38.933,39.31,517981,0
+SKM.US,D,20150416,000000,39.683,39.743,39.31,39.683,343404,0
+SKM.US,D,20150417,000000,40.364,40.886,40.175,40.336,647957,0
+SKM.US,D,20150420,000000,40.727,40.931,40.438,40.629,386519,0
+SKM.US,D,20150421,000000,40.712,40.844,40.526,40.757,222335,0
+SKM.US,D,20150422,000000,40.049,40.236,39.801,40.062,269034,0
+SKM.US,D,20150423,000000,40.858,41.67,40.742,41.554,545907,0
+SKM.US,D,20150424,000000,42.622,43.187,42.622,43.013,563692,0
+SKM.US,D,20150427,000000,43.55,43.766,43.465,43.522,301452,0
+SKM.US,D,20150428,000000,43.317,43.406,42.856,42.958,583562,0
+SKM.US,D,20150429,000000,43.141,43.537,43.013,43.332,584943,0
+SKM.US,D,20150430,000000,42.989,43.141,42.652,42.913,686374,0
+SKM.US,D,20150501,000000,42.93,42.958,42.537,42.856,122018,0
+SKM.US,D,20150504,000000,41.787,42.351,41.67,42.351,367990,0
+SKM.US,D,20150505,000000,42,42.463,41.897,41.97,203895,0
+SKM.US,D,20150506,000000,40.944,41.554,40.699,41.15,535493,0
+SKM.US,D,20150507,000000,38.745,39.019,38.254,38.776,881364,0
+SKM.US,D,20150508,000000,38.091,38.122,37.718,37.847,1063552,0
+SKM.US,D,20150511,000000,37.241,37.283,36.834,36.865,787871,0
+SKM.US,D,20150512,000000,36.865,37.324,36.604,36.934,538302,0
+SKM.US,D,20150513,000000,37.052,37.456,37.052,37.308,388650,0
+SKM.US,D,20150514,000000,36.923,37.256,36.907,37.14,352445,0
+SKM.US,D,20150515,000000,37.213,37.833,37.169,37.674,491972,0
+SKM.US,D,20150518,000000,37.354,37.412,37.008,37.023,516752,0
+SKM.US,D,20150519,000000,36.717,36.732,36.574,36.675,384989,0
+SKM.US,D,20150520,000000,36.732,37.196,36.717,37.081,357005,0
+SKM.US,D,20150521,000000,37.976,38.108,37.66,37.963,374900,0
+SKM.US,D,20150522,000000,38.354,38.354,38.137,38.167,368889,0
+SKM.US,D,20150526,000000,38.311,38.354,37.947,38.167,403099,0
+SKM.US,D,20150527,000000,38.108,38.18,37.82,37.993,312716,0
+SKM.US,D,20150528,000000,36.993,37.182,36.907,37.126,306064,0
+SKM.US,D,20150529,000000,35.794,35.807,35.344,35.373,584252,0
+SKM.US,D,20150601,000000,35.794,35.91,35.587,35.736,390630,0
+SKM.US,D,20150602,000000,35.779,35.979,35.633,35.807,400089,0
+SKM.US,D,20150603,000000,35.72,35.937,35.561,35.603,326327,0
+SKM.US,D,20150604,000000,34.678,34.866,34.503,34.678,402330,0
+SKM.US,D,20150605,000000,34.692,34.866,34.561,34.849,454150,0
+SKM.US,D,20150608,000000,34.909,35.242,34.866,35.199,473842,0
+SKM.US,D,20150609,000000,36.051,36.182,35.794,35.979,772313,0
+SKM.US,D,20150610,000000,36.923,37.256,36.876,37.156,812006,0
+SKM.US,D,20150611,000000,37.589,37.718,37.384,37.632,513278,0
+SKM.US,D,20150612,000000,37.052,37.14,36.732,36.775,309193,0
+SKM.US,D,20150615,000000,36.516,36.631,36.197,36.49,464445,0
+SKM.US,D,20150616,000000,36.907,37.113,36.865,36.993,317899,0
+SKM.US,D,20150617,000000,36.503,36.66,36.182,36.516,364397,0
+SKM.US,D,20150618,000000,37.098,37.196,36.865,36.993,141296,0
+SKM.US,D,20150619,000000,36.865,36.923,36.559,36.66,324808,0
+SKM.US,D,20150622,000000,36.587,36.587,36.386,36.474,213982,0
+SKM.US,D,20150623,000000,37.04,37.367,37.04,37.213,210378,0
+SKM.US,D,20150624,000000,37.008,37.182,36.923,36.965,248321,0
+SKM.US,D,20150625,000000,36.876,36.907,36.559,36.631,444960,0
+SKM.US,D,20150626,000000,35.851,35.894,35.662,35.72,213290,0
+SKM.US,D,20150629,000000,35.373,35.472,35.142,35.155,112967,0
+SKM.US,D,20150630,000000,35.72,36.007,35.691,35.879,270630,0
+SKM.US,D,20150701,000000,35.646,35.794,35.01,35.055,402676,0
+SKM.US,D,20150702,000000,34.896,34.925,34.488,34.636,321076,0
+SKM.US,D,20150706,000000,34.387,34.561,34.257,34.313,316655,0
+SKM.US,D,20150707,000000,35.344,35.704,35.185,35.431,493532,0
+SKM.US,D,20150708,000000,35.199,35.357,34.561,34.751,371446,0
+SKM.US,D,20150709,000000,35.414,35.835,35.414,35.458,363222,0
+SKM.US,D,20150710,000000,36.474,36.587,36.299,36.503,473979,0
+SKM.US,D,20150713,000000,36.49,36.49,36.067,36.067,421884,0
+SKM.US,D,20150714,000000,35.736,36.007,35.529,35.736,291631,0
+SKM.US,D,20150715,000000,35.633,35.835,35.301,35.431,246134,0
+SKM.US,D,20150716,000000,34.981,35.242,34.794,34.953,381878,0
+SKM.US,D,20150717,000000,35.258,35.458,35.155,35.258,231600,0
+SKM.US,D,20150720,000000,34.72,34.735,34.417,34.653,235540,0
+SKM.US,D,20150721,000000,34.026,34.245,33.751,34.041,385333,0
+SKM.US,D,20150722,000000,33.751,33.808,33.635,33.795,188142,0
+SKM.US,D,20150723,000000,33.562,33.751,33.435,33.577,295443,0
+SKM.US,D,20150724,000000,33.289,33.477,32.823,32.913,296963,0
+SKM.US,D,20150727,000000,32.626,32.78,32.552,32.637,260136,0
+SKM.US,D,20150728,000000,33.65,34.026,33.65,33.896,314096,0
+SKM.US,D,20150729,000000,34.444,34.72,34.287,34.302,294890,0
+SKM.US,D,20150730,000000,33.216,33.376,32.78,33.071,389063,0
+SKM.US,D,20150731,000000,34.345,34.964,34.345,34.72,583976,0
+SKM.US,D,20150803,000000,35.33,35.431,35.096,35.403,438374,0
+SKM.US,D,20150804,000000,35.229,35.503,34.62,34.794,449590,0
+SKM.US,D,20150805,000000,34.444,34.605,34.099,34.257,286738,0
+SKM.US,D,20150806,000000,33.767,34.041,33.319,33.781,315371,0
+SKM.US,D,20150807,000000,33.376,33.723,33.289,33.676,291296,0
+SKM.US,D,20150810,000000,34.072,34.387,33.955,34.387,147929,0
+SKM.US,D,20150811,000000,34.313,34.593,34.072,34.157,313326,0
+SKM.US,D,20150812,000000,34.273,34.561,34.216,34.535,269119,0
+SKM.US,D,20150813,000000,34.13,34.245,33.781,33.795,268497,0
+SKM.US,D,20150814,000000,33.795,34.099,33.387,33.955,229805,0
+SKM.US,D,20150817,000000,33.896,34.13,33.851,34.014,161747,0
+SKM.US,D,20150818,000000,34.444,34.444,34.099,34.287,187727,0
+SKM.US,D,20150819,000000,34.593,34.866,34.46,34.809,445029,0
+SKM.US,D,20150820,000000,34.561,34.636,34.114,34.13,310918,0
+SKM.US,D,20150821,000000,34.083,34.083,33.676,33.676,353894,0
+SKM.US,D,20150824,000000,32.128,33.043,31.408,32.203,924170,0
+SKM.US,D,20150825,000000,32.941,32.998,31.958,31.958,418152,0
+SKM.US,D,20150826,000000,32.187,32.437,31.87,32.32,347607,0
+SKM.US,D,20150827,000000,32.955,33.387,32.926,33.387,295304,0
+SKM.US,D,20150828,000000,33.059,33.362,32.683,32.796,252672,0
+SKM.US,D,20150831,000000,32.696,33.03,32.478,32.913,198159,0
+SKM.US,D,20150901,000000,32.709,32.926,32.493,32.58,285976,0
+SKM.US,D,20150902,000000,33.259,33.608,33.043,33.273,268911,0
+SKM.US,D,20150903,000000,33.115,33.404,33.071,33.128,287636,0
+SKM.US,D,20150904,000000,32.626,32.998,32.406,32.65,237405,0
+SKM.US,D,20150908,000000,33.577,33.808,33.435,33.65,563801,0
+SKM.US,D,20150909,000000,34.72,34.981,34.444,34.475,755396,0
+SKM.US,D,20150910,000000,34.593,34.781,34.577,34.636,479045,0
+SKM.US,D,20150911,000000,34.157,34.199,33.968,34.13,192149,0
+SKM.US,D,20150914,000000,34.488,34.535,34.257,34.287,401155,0
+SKM.US,D,20150915,000000,34.593,34.823,34.403,34.767,599039,0
+SKM.US,D,20150916,000000,34.981,35.212,34.849,35.096,524072,0
+SKM.US,D,20150917,000000,35.414,35.762,35.155,35.414,304131,0
+SKM.US,D,20150918,000000,35.038,35.199,34.72,34.767,656385,0
+SKM.US,D,20150921,000000,34.964,35.185,34.664,34.751,301452,0
+SKM.US,D,20150922,000000,35.066,35.171,34.866,35.038,352652,0
+SKM.US,D,20150923,000000,34.836,34.925,34.605,34.678,409722,0
+SKM.US,D,20150924,000000,34.823,35.344,34.62,35.185,497452,0
+SKM.US,D,20150925,000000,35.503,35.691,35.229,35.258,287083,0
+SKM.US,D,20150928,000000,35.082,35.229,34.593,34.664,179373,0
+SKM.US,D,20150929,000000,34.636,34.767,34.46,34.72,344706,0
+SKM.US,D,20150930,000000,35.414,35.72,35.212,35.316,421608,0
+SKM.US,D,20151001,000000,35.403,35.503,34.836,35.155,346847,0
+SKM.US,D,20151002,000000,34.547,35.229,34.444,35.212,364535,0
+SKM.US,D,20151005,000000,35.242,35.546,35.142,35.529,300785,0
+SKM.US,D,20151006,000000,35.414,35.807,35.414,35.72,171696,0
+SKM.US,D,20151007,000000,35.937,36.255,35.879,36.007,541277,0
+SKM.US,D,20151008,000000,35.704,36.007,35.503,36.007,281969,0
+SKM.US,D,20151009,000000,36.182,36.458,35.821,35.937,381948,0
+SKM.US,D,20151012,000000,36.107,36.107,35.794,35.879,137572,0
+SKM.US,D,20151013,000000,35.794,35.794,35.403,35.488,244108,0
+SKM.US,D,20151014,000000,36.095,36.211,35.749,36.067,535403,0
+SKM.US,D,20151015,000000,36.631,36.892,36.444,36.746,297583,0
+SKM.US,D,20151016,000000,36.618,36.66,36.416,36.631,199541,0
+SKM.US,D,20151019,000000,36.746,36.965,36.732,36.892,248459,0
+SKM.US,D,20151020,000000,36.817,36.866,36.618,36.732,219463,0
+SKM.US,D,20151021,000000,36.631,36.732,36.416,36.444,186690,0
+SKM.US,D,20151022,000000,35.529,35.879,35.431,35.821,335448,0
+SKM.US,D,20151023,000000,35.546,35.794,35.444,35.503,359837,0
+SKM.US,D,20151026,000000,35.879,36.373,35.879,36.299,470249,0
+SKM.US,D,20151027,000000,35.821,35.937,35.444,35.574,756916,0
+SKM.US,D,20151028,000000,35.458,35.587,35.066,35.33,635311,0
+SKM.US,D,20151029,000000,34.142,34.199,33.781,34.172,550397,0
+SKM.US,D,20151030,000000,34.083,34.372,33.608,34.099,396526,0
+SKM.US,D,20151102,000000,33.751,33.767,32.838,32.88,749617,0
+SKM.US,D,20151103,000000,32.867,32.867,32.261,32.552,678080,0
+SKM.US,D,20151104,000000,32.823,32.867,32.626,32.81,362242,0
+SKM.US,D,20151105,000000,32.626,32.739,32.452,32.478,236368,0
+SKM.US,D,20151106,000000,31.812,31.829,30.699,31.566,564836,0
+SKM.US,D,20151109,000000,31.566,31.654,31.334,31.478,258373,0
+SKM.US,D,20151110,000000,31.29,31.334,31.133,31.278,223724,0
+SKM.US,D,20151111,000000,31.8,31.9,31.595,31.608,245280,0
+SKM.US,D,20151112,000000,31.887,32.128,31.829,31.87,292610,0
+SKM.US,D,20151113,000000,31.624,31.829,31.347,31.491,419672,0
+SKM.US,D,20151116,000000,31.887,31.9,31.579,31.784,403297,0
+SKM.US,D,20151117,000000,31.595,31.928,31.549,31.887,464996,0
+SKM.US,D,20151118,000000,31.784,31.784,31.378,31.754,521516,0
+SKM.US,D,20151119,000000,31.958,32.333,31.958,32.261,480129,0
+SKM.US,D,20151120,000000,32.32,32.478,32.215,32.289,162162,0
+SKM.US,D,20151123,000000,32.187,32.187,31.915,31.943,310435,0
+SKM.US,D,20151124,000000,31.985,32.346,31.972,32.304,229045,0
+SKM.US,D,20151125,000000,32.289,32.535,32.245,32.406,286943,0
+SKM.US,D,20151127,000000,32.609,32.913,32.521,32.626,168311,0
+SKM.US,D,20151130,000000,32.406,32.421,32.215,32.245,349749,0
+SKM.US,D,20151201,000000,32.421,32.421,32.215,32.333,229638,0
+SKM.US,D,20151202,000000,32.23,32.393,32.03,32.346,419183,0
+SKM.US,D,20151203,000000,32.059,32.099,31.829,32.059,300799,0
+SKM.US,D,20151204,000000,31.972,32.304,31.87,32.173,381602,0
+SKM.US,D,20151207,000000,32.002,32.203,31.682,31.8,390100,0
+SKM.US,D,20151208,000000,31.566,31.566,31.278,31.421,369746,0
+SKM.US,D,20151209,000000,31.22,31.265,30.844,30.856,303043,0
+SKM.US,D,20151210,000000,30.985,31.075,30.683,30.714,296894,0
+SKM.US,D,20151211,000000,31.148,31.436,30.739,30.885,623430,0
+SKM.US,D,20151214,000000,31.059,31.162,30.827,31.09,441651,0
+SKM.US,D,20151215,000000,31.09,31.29,30.885,31.029,498578,0
+SKM.US,D,20151216,000000,31.162,31.393,31.104,31.334,222272,0
+SKM.US,D,20151217,000000,31.393,31.421,31.104,31.22,244796,0
+SKM.US,D,20151218,000000,31.017,31.25,30.901,30.901,220409,0
+SKM.US,D,20151221,000000,31.104,31.25,30.812,30.885,332752,0
+SKM.US,D,20151222,000000,30.985,31.133,30.927,31.059,278320,0
+SKM.US,D,20151223,000000,31.624,31.696,31.464,31.566,327492,0
+SKM.US,D,20151224,000000,31.812,31.915,31.682,31.682,165951,0
+SKM.US,D,20151228,000000,31.464,31.608,30.901,31.206,192183,0
+SKM.US,D,20151229,000000,30.392,30.392,29.743,29.829,375332,0
+SKM.US,D,20151230,000000,29.525,29.716,29.381,29.395,136842,0
+SKM.US,D,20151231,000000,29.366,29.44,29.148,29.164,213318,0
+SKM.US,D,20160104,000000,28.339,28.961,28.281,28.934,485227,0
+SKM.US,D,20160105,000000,28.846,28.948,28.512,28.89,497696,0
+SKM.US,D,20160106,000000,28.063,28.063,27.7,27.717,706922,0
+SKM.US,D,20160107,000000,27.471,28.454,27.339,28.293,884071,0
+SKM.US,D,20160108,000000,28.368,28.368,27.311,27.339,540217,0
+SKM.US,D,20160111,000000,27.413,27.499,27.296,27.369,324975,0
+SKM.US,D,20160112,000000,27.615,27.772,27.328,27.499,399345,0
+SKM.US,D,20160113,000000,27.873,27.948,27.385,27.499,510083,0
+SKM.US,D,20160114,000000,27.672,27.832,27.499,27.744,254708,0
+SKM.US,D,20160115,000000,27.063,27.063,26.471,26.63,404764,0
+SKM.US,D,20160119,000000,26.874,27.063,26.515,26.774,646022,0
+SKM.US,D,20160120,000000,26.052,26.139,25.358,26.052,480652,0
+SKM.US,D,20160121,000000,25.806,26.094,25.616,25.894,414194,0
+SKM.US,D,20160122,000000,26.85,26.85,26.398,26.791,586366,0
+SKM.US,D,20160125,000000,26.227,27.004,26.183,26.704,838712,0
+SKM.US,D,20160126,000000,26.919,27.311,26.719,27.153,562465,0
+SKM.US,D,20160127,000000,27.181,27.454,26.99,27.048,459798,0
+SKM.US,D,20160128,000000,27.6,27.774,27.454,27.487,510381,0
+SKM.US,D,20160129,000000,27.848,28.542,27.815,28.527,469950,0
+SKM.US,D,20160201,000000,28.702,28.702,28.381,28.484,371026,0
+SKM.US,D,20160202,000000,28.598,28.598,27.499,27.759,685550,0
+SKM.US,D,20160203,000000,27.543,27.576,26.939,27.428,823392,0
+SKM.US,D,20160204,000000,28.224,28.251,27.898,28.021,637592,0
+SKM.US,D,20160205,000000,27.99,28.208,27.917,28.033,539194,0
+SKM.US,D,20160208,000000,27.815,27.815,27.396,27.526,478851,0
+SKM.US,D,20160209,000000,27.499,27.556,27.137,27.443,312116,0
+SKM.US,D,20160210,000000,27.471,28.121,27.446,27.791,467508,0
+SKM.US,D,20160211,000000,27.28,27.296,26.963,27.181,231737,0
+SKM.US,D,20160212,000000,27.99,28.159,27.86,28.063,411542,0
+SKM.US,D,20160216,000000,28.381,28.439,28.224,28.424,237287,0
+SKM.US,D,20160217,000000,28.542,28.685,28.281,28.484,475089,0
+SKM.US,D,20160218,000000,28.73,28.76,28.339,28.587,300473,0
+SKM.US,D,20160219,000000,28.803,29.018,28.803,28.833,346088,0
+SKM.US,D,20160222,000000,29.395,29.44,29.089,29.366,392047,0
+SKM.US,D,20160223,000000,29.64,29.656,29.236,29.249,388206,0
+SKM.US,D,20160224,000000,28.974,29.309,28.948,29.279,770009,0
+SKM.US,D,20160225,000000,28.918,29.249,28.803,29.249,495424,0
+SKM.US,D,20160226,000000,29.337,29.598,29.199,29.264,385261,0
+SKM.US,D,20160229,000000,29.871,30.3,29.871,30.134,770435,0
+SKM.US,D,20160301,000000,30.335,30.423,30.136,30.365,471337,0
+SKM.US,D,20160302,000000,29.148,29.381,28.948,29.221,746621,0
+SKM.US,D,20160303,000000,29.179,29.381,28.89,29.366,339041,0
+SKM.US,D,20160304,000000,28.948,29.179,28.918,29.064,666911,0
+SKM.US,D,20160307,000000,28.381,28.57,28.151,28.368,480696,0
+SKM.US,D,20160308,000000,28.324,28.497,28.165,28.439,618327,0
+SKM.US,D,20160309,000000,28.57,28.657,28.497,28.556,335389,0
+SKM.US,D,20160310,000000,28.918,28.918,28.497,28.715,356973,0
+SKM.US,D,20160311,000000,29.495,29.525,29.271,29.41,642292,0
+SKM.US,D,20160314,000000,29.018,29.425,28.946,29.366,456693,0
+SKM.US,D,20160315,000000,29.204,29.249,29.064,29.134,190127,0
+SKM.US,D,20160316,000000,29.249,29.842,29.236,29.842,340635,0
+SKM.US,D,20160317,000000,30.121,30.392,29.931,30.293,490684,0
+SKM.US,D,20160318,000000,30.16,30.16,29.829,29.829,279487,0
+SKM.US,D,20160321,000000,29.686,29.814,29.598,29.743,285492,0
+SKM.US,D,20160322,000000,29.41,29.598,29.249,29.525,219860,0
+SKM.US,D,20160323,000000,29.264,29.264,29.047,29.047,290104,0
+SKM.US,D,20160324,000000,28.948,29.164,28.903,29.148,444324,0
+SKM.US,D,20160328,000000,29.264,29.366,29.204,29.279,203430,0
+SKM.US,D,20160329,000000,29.264,29.64,29.264,29.627,242094,0
+SKM.US,D,20160330,000000,29.727,29.931,29.61,29.716,336897,0
+SKM.US,D,20160331,000000,29.656,29.699,29.141,29.192,495888,0
+SKM.US,D,20160401,000000,29.018,29.323,28.903,29.236,270512,0
+SKM.US,D,20160404,000000,28.974,29.003,28.556,28.587,312236,0
+SKM.US,D,20160405,000000,28.467,28.548,28.208,28.281,462740,0
+SKM.US,D,20160406,000000,28.339,28.484,27.998,28.467,349822,0
+SKM.US,D,20160407,000000,28.138,28.251,27.832,27.89,527541,0
+SKM.US,D,20160408,000000,28.18,28.309,27.89,27.917,724582,0
+SKM.US,D,20160411,000000,28.165,28.293,28.071,28.093,544963,0
+SKM.US,D,20160412,000000,28.281,28.715,28.266,28.598,479519,0
+SKM.US,D,20160413,000000,28.657,28.775,28.527,28.587,624605,0
+SKM.US,D,20160414,000000,29.164,29.236,28.838,28.89,1009983,0
+SKM.US,D,20160415,000000,29.121,29.204,28.948,29.047,829231,0
+SKM.US,D,20160418,000000,29.003,29.064,28.788,28.903,829825,0
+SKM.US,D,20160419,000000,29.018,29.236,28.903,28.99,867033,0
+SKM.US,D,20160420,000000,29.031,29.076,28.883,28.934,1143571,0
+SKM.US,D,20160421,000000,28.875,28.875,28.244,28.293,1034335,0
+SKM.US,D,20160422,000000,28.063,28.251,27.873,28.063,899798,0
+SKM.US,D,20160425,000000,28.048,28.18,27.932,27.978,759970,0
+SKM.US,D,20160426,000000,28.281,28.598,28.281,28.409,718584,0
+SKM.US,D,20160427,000000,27.396,28.224,27.396,28.108,682288,0
+SKM.US,D,20160428,000000,29.221,29.799,29.192,29.64,979324,0
+SKM.US,D,20160429,000000,29.221,29.221,28.644,28.948,530416,0
+SKM.US,D,20160502,000000,29.236,29.44,29.199,29.309,1340653,0
+SKM.US,D,20160503,000000,29.57,29.64,29.381,29.44,678458,0
+SKM.US,D,20160504,000000,29.148,29.337,28.99,29.121,794453,0
+SKM.US,D,20160505,000000,29.164,29.221,28.896,28.918,386350,0
+SKM.US,D,20160506,000000,28.803,28.99,28.715,28.948,475223,0
+SKM.US,D,20160509,000000,28.702,28.846,28.627,28.671,404459,0
+SKM.US,D,20160510,000000,28.918,29.41,28.918,29.354,424460,0
+SKM.US,D,20160511,000000,29.309,29.533,29.179,29.354,282581,0
+SKM.US,D,20160512,000000,29.512,29.61,29.221,29.309,346355,0
+SKM.US,D,20160513,000000,29.204,29.204,28.918,28.918,218737,0
+SKM.US,D,20160516,000000,28.948,28.99,28.833,28.974,212584,0
+SKM.US,D,20160517,000000,28.671,28.89,28.542,28.775,249912,0
+SKM.US,D,20160518,000000,28.644,28.702,28.171,28.251,256885,0
+SKM.US,D,20160519,000000,28.352,28.404,28.101,28.196,215648,0
+SKM.US,D,20160520,000000,28.324,28.454,28.281,28.381,298990,0
+SKM.US,D,20160523,000000,28.381,28.381,28.138,28.18,324343,0
+SKM.US,D,20160524,000000,28.818,28.934,28.795,28.89,583349,0
+SKM.US,D,20160525,000000,29.106,29.134,28.948,29.134,500387,0
+SKM.US,D,20160526,000000,29.134,29.134,28.811,28.833,259158,0
+SKM.US,D,20160527,000000,29.337,29.395,29.106,29.121,385839,0
+SKM.US,D,20160531,000000,29.553,30.247,29.553,30.146,847505,0
+SKM.US,D,20160601,000000,29.54,29.553,29.148,29.236,424107,0
+SKM.US,D,20160602,000000,29.148,29.495,29.121,29.44,230743,0
+SKM.US,D,20160603,000000,30.047,30.1,29.916,30.064,327892,0
+SKM.US,D,20160606,000000,30.22,30.415,30.16,30.365,435966,0
+SKM.US,D,20160607,000000,30.566,30.699,30.451,30.508,371062,0
+SKM.US,D,20160608,000000,30.16,30.365,30.113,30.205,346727,0
+SKM.US,D,20160609,000000,29.814,29.829,29.61,29.61,268932,0
+SKM.US,D,20160610,000000,29.134,29.164,28.818,28.859,494322,0
+SKM.US,D,20160613,000000,28.612,28.775,28.501,28.542,745442,0
+SKM.US,D,20160614,000000,29.192,29.309,28.974,29.089,802295,0
+SKM.US,D,20160615,000000,29.323,29.41,29.106,29.221,605982,0
+SKM.US,D,20160616,000000,28.497,28.678,28.339,28.671,413168,0
+SKM.US,D,20160617,000000,28.685,28.685,28.409,28.527,525471,0
+SKM.US,D,20160620,000000,28.948,29.121,28.948,29.018,333682,0
+SKM.US,D,20160621,000000,29.179,29.204,29.003,29.121,187624,0
+SKM.US,D,20160622,000000,29.249,29.468,29.192,29.279,179486,0
+SKM.US,D,20160623,000000,29.468,29.57,29.295,29.57,221836,0
+SKM.US,D,20160624,000000,28.467,28.974,27.948,28.368,420937,0
+SKM.US,D,20160627,000000,28.439,28.598,28.266,28.381,374233,0
+SKM.US,D,20160628,000000,29.031,29.236,28.918,29.236,333755,0
+SKM.US,D,20160629,000000,30.092,30.365,29.988,30.321,554337,0
+SKM.US,D,20160630,000000,30.247,30.277,29.931,30.277,279118,0
+SKM.US,D,20160701,000000,30.495,30.566,30.177,30.377,307527,0
+SKM.US,D,20160705,000000,29.988,30.047,29.842,29.871,208446,0
+SKM.US,D,20160706,000000,29.627,29.946,29.495,29.931,318574,0
+SKM.US,D,20160707,000000,29.829,29.959,29.54,29.64,264293,0
+SKM.US,D,20160708,000000,30.018,30.146,29.946,30.077,234838,0
+SKM.US,D,20160711,000000,30.293,30.408,30.205,30.392,346649,0
+SKM.US,D,20160712,000000,30.553,30.683,30.451,30.596,373109,0
+SKM.US,D,20160713,000000,30.885,31.075,30.763,31.044,309162,0
+SKM.US,D,20160714,000000,31.334,31.637,31.133,31.436,381349,0
+SKM.US,D,20160715,000000,31.436,31.579,31.192,31.566,571975,0
+SKM.US,D,20160718,000000,31.521,31.716,31.521,31.682,237081,0
+SKM.US,D,20160719,000000,31.408,31.491,31.347,31.421,270418,0
+SKM.US,D,20160720,000000,31.029,31.044,30.871,30.971,371090,0
+SKM.US,D,20160721,000000,31.421,31.887,31.421,31.887,593429,0
+SKM.US,D,20160722,000000,31.958,32.08,31.841,32.017,352555,0
+SKM.US,D,20160725,000000,32.478,32.521,32.245,32.304,385951,0
+SKM.US,D,20160726,000000,32.245,32.759,32.245,32.683,483504,0
+SKM.US,D,20160727,000000,32.81,33.203,32.81,33.059,651543,0
+SKM.US,D,20160728,000000,32.971,33.535,32.913,33.535,620233,0
+SKM.US,D,20160729,000000,33.187,33.419,32.941,33.158,659909,0
+SKM.US,D,20160801,000000,32.998,33.03,32.724,32.88,299136,0
+SKM.US,D,20160802,000000,32.567,32.593,32.099,32.215,411431,0
+SKM.US,D,20160803,000000,32.017,32.304,31.972,32.289,458865,0
+SKM.US,D,20160804,000000,32.045,32.261,31.887,32.059,367035,0
+SKM.US,D,20160805,000000,32.261,32.32,32.059,32.145,295816,0
+SKM.US,D,20160808,000000,32.261,32.421,32.158,32.289,269466,0
+SKM.US,D,20160809,000000,32.593,32.796,32.507,32.626,170381,0
+SKM.US,D,20160810,000000,32.983,33.013,32.823,32.941,233971,0
+SKM.US,D,20160811,000000,33.231,33.304,33.115,33.158,245316,0
+SKM.US,D,20160812,000000,33.099,33.187,32.78,32.796,145178,0
+SKM.US,D,20160815,000000,33.013,33.203,32.983,33.013,124601,0
+SKM.US,D,20160816,000000,33.216,33.231,33.059,33.144,232014,0
+SKM.US,D,20160817,000000,33.115,33.231,32.913,33.231,189751,0
+SKM.US,D,20160818,000000,32.971,33.251,32.823,33.245,255922,0
+SKM.US,D,20160819,000000,32.421,32.437,32.173,32.421,421901,0
+SKM.US,D,20160822,000000,31.857,31.95,31.667,31.857,370960,0
+SKM.US,D,20160823,000000,31.972,31.972,31.667,31.667,194881,0
+SKM.US,D,20160824,000000,31.724,31.724,31.378,31.478,312068,0
+SKM.US,D,20160825,000000,31.754,31.784,31.579,31.712,205429,0
+SKM.US,D,20160826,000000,32.072,32.151,31.595,31.77,439545,0
+SKM.US,D,20160829,000000,31.812,31.829,31.579,31.654,130737,0
+SKM.US,D,20160830,000000,31.712,31.712,31.436,31.491,158034,0
+SKM.US,D,20160831,000000,31.449,31.536,31.233,31.408,305652,0
+SKM.US,D,20160901,000000,31.104,31.206,30.942,31.133,200774,0
+SKM.US,D,20160902,000000,31.347,31.508,31.242,31.478,224208,0
+SKM.US,D,20160906,000000,31.784,32.059,31.682,32.059,313941,0
+SKM.US,D,20160907,000000,32.493,32.493,32.289,32.361,293268,0
+SKM.US,D,20160908,000000,32.609,32.709,32.421,32.507,390010,0
+SKM.US,D,20160909,000000,32.173,32.187,31.566,31.595,292526,0
+SKM.US,D,20160912,000000,31.464,32.086,31.393,32.017,357215,0
+SKM.US,D,20160913,000000,31.536,31.536,30.538,30.714,445607,0
+SKM.US,D,20160914,000000,30.786,30.812,30.566,30.683,309920,0
+SKM.US,D,20160915,000000,30.64,30.796,30.532,30.756,251776,0
+SKM.US,D,20160916,000000,30.739,30.739,30.475,30.566,676560,0
+SKM.US,D,20160919,000000,30.971,31.25,30.844,31.117,432109,0
+SKM.US,D,20160920,000000,31.148,31.206,30.901,30.901,272549,0
+SKM.US,D,20160921,000000,31.133,31.741,31.075,31.682,432976,0
+SKM.US,D,20160922,000000,32.002,32.145,31.958,32.099,384813,0
+SKM.US,D,20160923,000000,32.113,32.179,31.9,31.9,170966,0
+SKM.US,D,20160926,000000,32.017,32.03,31.712,31.754,272599,0
+SKM.US,D,20160927,000000,32.32,32.32,31.958,32.173,386426,0
+SKM.US,D,20160928,000000,32.437,32.65,32.346,32.637,456640,0
+SKM.US,D,20160929,000000,32.913,32.971,32.58,32.709,368657,0
+SKM.US,D,20160930,000000,32.955,32.983,32.593,32.709,354364,0
+SKM.US,D,20161003,000000,32.796,32.81,32.406,32.637,462763,0
+SKM.US,D,20161004,000000,32.478,32.507,32.173,32.452,999149,0
+SKM.US,D,20161005,000000,32.158,32.203,31.754,31.812,479297,0
+SKM.US,D,20161006,000000,31.408,31.631,31.363,31.549,805219,0
+SKM.US,D,20161007,000000,31.378,31.491,31.25,31.449,773630,0
+SKM.US,D,20161010,000000,31.9,31.9,31.712,31.784,440580,0
+SKM.US,D,20161011,000000,31.508,31.595,31.378,31.464,358136,0
+SKM.US,D,20161012,000000,31.306,31.471,31.22,31.408,273844,0
+SKM.US,D,20161013,000000,31.09,31.137,30.827,31.059,244813,0
+SKM.US,D,20161014,000000,31.436,31.449,31.162,31.32,159726,0
+SKM.US,D,20161017,000000,31.8,31.812,31.421,31.579,560455,0
+SKM.US,D,20161018,000000,32.421,32.507,32.151,32.346,392523,0
+SKM.US,D,20161019,000000,32.593,32.637,32.32,32.393,346725,0
+SKM.US,D,20161020,000000,31.87,31.915,31.549,31.595,379423,0
+SKM.US,D,20161021,000000,31.491,31.595,31.342,31.549,427947,0
+SKM.US,D,20161024,000000,32.724,32.983,32.378,32.709,621097,0
+SKM.US,D,20161025,000000,32.765,32.88,32.203,32.304,596822,0
+SKM.US,D,20161026,000000,32.32,32.437,31.928,31.958,327415,0
+SKM.US,D,20161027,000000,32.452,32.58,32.12,32.158,349498,0
+SKM.US,D,20161028,000000,31.549,31.741,31.117,31.378,442288,0
+SKM.US,D,20161031,000000,31.449,31.667,31.378,31.624,190069,0
+SKM.US,D,20161101,000000,31.654,31.77,31.311,31.449,320759,0
+SKM.US,D,20161102,000000,31.25,31.328,31.067,31.265,238342,0
+SKM.US,D,20161103,000000,31.334,31.659,31.334,31.421,176718,0
+SKM.US,D,20161104,000000,31.478,31.608,31.334,31.393,195699,0
+SKM.US,D,20161107,000000,31.595,31.595,31.32,31.508,215685,0
+SKM.US,D,20161108,000000,31.363,31.631,31.32,31.478,117477,0
+SKM.US,D,20161109,000000,30.728,30.927,30.683,30.756,276988,0
+SKM.US,D,20161110,000000,30.451,30.538,30.121,30.134,421567,0
+SKM.US,D,20161111,000000,30.106,30.495,30.003,30.321,381869,0
+SKM.US,D,20161114,000000,29.916,30.098,29.886,29.988,296718,0
+SKM.US,D,20161115,000000,29.975,30.35,29.959,30.335,608337,0
+SKM.US,D,20161116,000000,29.716,30.19,29.716,30.19,580394,0
+SKM.US,D,20161117,000000,29.916,30.047,29.757,29.975,440382,0
+SKM.US,D,20161118,000000,29.975,30.197,29.878,30.16,394025,0
+SKM.US,D,20161121,000000,30.106,30.22,30.018,30.19,392465,0
+SKM.US,D,20161122,000000,30.277,30.495,30.19,30.408,414020,0
+SKM.US,D,20161123,000000,30.786,30.942,30.583,30.583,353249,0
+SKM.US,D,20161125,000000,30.786,30.844,30.699,30.796,164422,0
+SKM.US,D,20161128,000000,30.699,30.699,30.392,30.481,386598,0
+SKM.US,D,20161129,000000,30.624,30.796,30.538,30.77,287876,0
+SKM.US,D,20161130,000000,31.09,31.192,30.613,30.683,496173,0
+SKM.US,D,20161201,000000,30.714,30.856,30.523,30.827,960899,0
+SKM.US,D,20161202,000000,31.044,31.25,31.044,31.117,785087,0
+SKM.US,D,20161205,000000,31.148,31.265,31.059,31.104,517607,0
+SKM.US,D,20161206,000000,31.22,31.534,31.192,31.508,322323,0
+SKM.US,D,20161207,000000,31.812,32.274,31.712,32.215,288920,0
+SKM.US,D,20161208,000000,31.958,32.393,31.958,32.361,419131,0
+SKM.US,D,20161209,000000,32.261,32.261,31.829,31.958,397682,0
+SKM.US,D,20161212,000000,31.928,32.045,31.8,31.958,228901,0
+SKM.US,D,20161213,000000,32.145,32.289,31.943,32.23,314071,0
+SKM.US,D,20161214,000000,31.928,31.935,31.436,31.491,510404,0
+SKM.US,D,20161215,000000,31.334,31.449,31.148,31.363,373405,0
+SKM.US,D,20161216,000000,31.491,31.624,31.393,31.508,293104,0
+SKM.US,D,20161219,000000,31.334,31.478,31.162,31.363,379251,0
+SKM.US,D,20161220,000000,31.334,31.784,31.265,31.696,706987,0
+SKM.US,D,20161221,000000,31.32,31.436,30.901,30.927,374395,0
+SKM.US,D,20161222,000000,30.856,31.265,30.756,31.162,238520,0
+SKM.US,D,20161223,000000,31.029,31.075,30.844,30.971,191208,0
+SKM.US,D,20161227,000000,31.075,31.206,30.942,31.104,107085,0
+SKM.US,D,20161228,000000,30.523,30.523,30.092,30.177,433546,0
+SKM.US,D,20161229,000000,30.032,30.377,29.857,30.35,419248,0
+SKM.US,D,20161230,000000,30.308,30.495,30.19,30.247,362202,0
+SKM.US,D,20170103,000000,29.857,29.975,29.584,29.871,770583,0
+SKM.US,D,20170104,000000,29.899,30.277,29.829,30.262,560567,0
+SKM.US,D,20170105,000000,30.927,31.148,30.728,31.017,274308,0
+SKM.US,D,20170106,000000,30.699,30.796,30.385,30.553,384751,0
+SKM.US,D,20170109,000000,30.293,30.451,30.205,30.392,384884,0
+SKM.US,D,20170110,000000,30.365,30.728,30.35,30.624,654201,0
+SKM.US,D,20170111,000000,30.64,31.017,30.538,30.871,404238,0
+SKM.US,D,20170112,000000,31.22,31.25,31.029,31.104,256429,0
+SKM.US,D,20170113,000000,31.233,31.29,31.044,31.09,338837,0
+SKM.US,D,20170117,000000,31.117,31.306,30.985,31.265,533147,0
+SKM.US,D,20170118,000000,31.117,31.117,30.827,30.927,486226,0
+SKM.US,D,20170119,000000,30.714,30.812,30.523,30.699,353208,0
+SKM.US,D,20170120,000000,30.739,30.856,30.655,30.796,214000,0
+SKM.US,D,20170123,000000,30.624,30.624,30.308,30.583,649499,0
+SKM.US,D,20170124,000000,30.683,30.885,30.613,30.728,368658,0
+SKM.US,D,20170125,000000,30.566,30.64,30.35,30.64,385988,0
+SKM.US,D,20170126,000000,30.613,31.206,30.553,31.104,462258,0
+SKM.US,D,20170127,000000,30.942,31.265,30.786,31.162,410796,0
+SKM.US,D,20170130,000000,31.044,31.044,30.747,30.885,334256,0
+SKM.US,D,20170131,000000,30.985,31.265,30.932,31.117,236439,0
+SKM.US,D,20170201,000000,30.871,31.044,30.596,30.856,593053,0
+SKM.US,D,20170202,000000,30.901,30.971,30.714,30.856,475317,0
+SKM.US,D,20170203,000000,31.278,31.595,31.206,31.464,443606,0
+SKM.US,D,20170206,000000,31.595,31.77,31.408,31.566,261038,0
+SKM.US,D,20170207,000000,31.724,31.8,31.608,31.784,187720,0
+SKM.US,D,20170208,000000,31.784,32.113,31.696,31.915,465282,0
+SKM.US,D,20170209,000000,31.915,31.915,31.712,31.77,595688,0
+SKM.US,D,20170210,000000,31.812,32.215,31.8,32.128,327045,0
+SKM.US,D,20170213,000000,32.03,32.158,31.985,32.099,211610,0
+SKM.US,D,20170214,000000,32.145,32.274,31.943,32.245,249166,0
+SKM.US,D,20170215,000000,31.87,32.113,31.754,31.887,811381,0
+SKM.US,D,20170216,000000,31.887,32.002,31.696,31.829,269217,0
+SKM.US,D,20170217,000000,31.724,31.77,31.521,31.667,656831,0
+SKM.US,D,20170221,000000,31.915,32.173,31.841,32.173,606691,0
+SKM.US,D,20170222,000000,32.361,32.535,32.261,32.507,204755,0
+SKM.US,D,20170223,000000,32.552,32.696,32.478,32.593,288717,0
+SKM.US,D,20170224,000000,32.752,32.983,32.593,32.913,390256,0
+SKM.US,D,20170227,000000,32.913,32.913,32.552,32.626,264757,0
+SKM.US,D,20170228,000000,32.796,32.86,32.609,32.709,421558,0
+SKM.US,D,20170301,000000,32.552,32.626,32.32,32.361,205563,0
+SKM.US,D,20170302,000000,32.274,32.274,31.958,32.158,338531,0
+SKM.US,D,20170303,000000,32.289,32.493,32.187,32.378,293083,0
+SKM.US,D,20170306,000000,32.203,32.65,32.187,32.493,602692,0
+SKM.US,D,20170307,000000,32.421,32.796,32.393,32.609,595002,0
+SKM.US,D,20170308,000000,33.608,34.237,33.562,34.157,962358,0
+SKM.US,D,20170309,000000,34.36,34.52,34.172,34.387,651795,0
+SKM.US,D,20170310,000000,34.561,34.735,34.52,34.708,397426,0
+SKM.US,D,20170313,000000,34.593,34.786,34.428,34.692,620624,0
+SKM.US,D,20170314,000000,34.653,34.909,34.437,34.678,559406,0
+SKM.US,D,20170315,000000,36.123,36.328,35.779,36.107,771628,0
+SKM.US,D,20170316,000000,36.315,36.49,36.182,36.399,368471,0
+SKM.US,D,20170317,000000,35.736,35.992,35.587,35.923,675157,0
+SKM.US,D,20170320,000000,36.123,36.516,36.095,36.255,261611,0
+SKM.US,D,20170321,000000,36.474,36.644,36.225,36.24,444530,0
+SKM.US,D,20170322,000000,37.126,37.14,36.732,36.907,532242,0
+SKM.US,D,20170323,000000,37.367,37.733,37.308,37.412,784711,0
+SKM.US,D,20170324,000000,37.241,37.424,36.934,37.228,520929,0
+SKM.US,D,20170327,000000,37.308,37.456,37.023,37.294,622779,0
+SKM.US,D,20170328,000000,37.113,37.484,37.113,37.241,382162,0
+SKM.US,D,20170329,000000,36.732,36.732,36.107,36.225,622853,0
+SKM.US,D,20170330,000000,36.604,36.842,36.532,36.687,486883,0
+SKM.US,D,20170331,000000,36.49,36.547,36.283,36.444,314058,0
+SKM.US,D,20170403,000000,36.444,36.631,36.349,36.631,213388,0
+SKM.US,D,20170404,000000,36.474,36.682,36.357,36.559,422940,0
+SKM.US,D,20170405,000000,36.211,36.248,36.051,36.067,328054,0
+SKM.US,D,20170406,000000,36.283,36.399,36.153,36.255,418708,0
+SKM.US,D,20170407,000000,36.067,36.153,35.992,36.023,283664,0
+SKM.US,D,20170410,000000,35.762,35.879,35.662,35.835,250531,0
+SKM.US,D,20170411,000000,34.36,34.735,34.056,34.653,1241634,0
+SKM.US,D,20170412,000000,34.444,34.577,34.232,34.36,483179,0
+SKM.US,D,20170413,000000,34.561,34.909,34.535,34.72,183870,0
+SKM.US,D,20170417,000000,34.735,34.823,34.561,34.809,149285,0
+SKM.US,D,20170418,000000,34.781,34.882,34.605,34.823,419950,0
+SKM.US,D,20170419,000000,34.909,35.025,34.751,34.823,232478,0
+SKM.US,D,20170420,000000,35.01,35.163,35.01,35.112,242332,0
+SKM.US,D,20170421,000000,35.619,35.72,35.171,35.212,377964,0
+SKM.US,D,20170424,000000,35.546,35.736,35.032,35.112,355760,0
+SKM.US,D,20170425,000000,35.142,35.619,35.142,35.603,337056,0
+SKM.US,D,20170426,000000,34.475,34.692,34.36,34.488,399087,0
+SKM.US,D,20170427,000000,34.13,34.313,34.13,34.287,273301,0
+SKM.US,D,20170428,000000,34.014,34.157,33.758,34.142,768490,0
+SKM.US,D,20170501,000000,34.345,34.345,33.999,34.189,250773,0
+SKM.US,D,20170502,000000,34.287,34.372,34.099,34.313,248389,0
+SKM.US,D,20170503,000000,34.313,34.372,33.968,34.232,210494,0
+SKM.US,D,20170504,000000,33.723,33.723,33.304,33.52,325854,0
+SKM.US,D,20170505,000000,33.52,33.866,33.477,33.838,313870,0
+SKM.US,D,20170508,000000,33.896,33.984,33.781,33.968,473075,0
+SKM.US,D,20170509,000000,33.896,34.199,33.896,34.083,322946,0
+SKM.US,D,20170510,000000,33.999,34.142,33.955,34.041,339673,0
+SKM.US,D,20170511,000000,33.65,33.808,33.447,33.493,302322,0
+SKM.US,D,20170512,000000,33.693,33.851,33.635,33.808,252457,0
+SKM.US,D,20170515,000000,34.056,34.056,33.838,33.955,200206,0
+SKM.US,D,20170516,000000,34.444,34.653,34.345,34.52,447592,0
+SKM.US,D,20170517,000000,34.36,34.503,34.026,34.026,200891,0
+SKM.US,D,20170518,000000,34.041,34.417,33.984,34.273,293178,0
+SKM.US,D,20170519,000000,34.809,35.395,34.794,35.155,321062,0
+SKM.US,D,20170522,000000,35.344,35.662,35.344,35.574,326733,0
+SKM.US,D,20170523,000000,35.546,35.561,35.212,35.288,268559,0
+SKM.US,D,20170524,000000,35.851,36.051,35.779,36.007,303925,0
+SKM.US,D,20170525,000000,35.937,36.023,35.749,36.007,200541,0
+SKM.US,D,20170526,000000,36.373,36.49,36.13,36.315,243305,0
+SKM.US,D,20170530,000000,35.458,35.879,35.301,35.821,365246,0
+SKM.US,D,20170531,000000,36.225,36.357,35.923,36.357,339818,0
+SKM.US,D,20170601,000000,35.736,36.166,35.736,36.095,274578,0
+SKM.US,D,20170602,000000,36.095,36.357,36.095,36.211,176181,0
+SKM.US,D,20170605,000000,35.691,35.91,35.458,35.851,409951,0
+SKM.US,D,20170606,000000,35.794,36.037,35.762,35.807,327871,0
+SKM.US,D,20170607,000000,35.458,35.458,35.199,35.344,877128,0
+SKM.US,D,20170608,000000,34.981,35.199,34.882,35.185,357779,0
+SKM.US,D,20170609,000000,35.344,35.472,35.096,35.142,289388,0
+SKM.US,D,20170612,000000,35.096,35.142,34.896,35.055,455850,0
+SKM.US,D,20170613,000000,35.242,35.388,35.155,35.344,143712,0
+SKM.US,D,20170614,000000,35.488,35.488,34.866,35.038,205581,0
+SKM.US,D,20170615,000000,34.372,34.692,34.347,34.636,264098,0
+SKM.US,D,20170616,000000,34.503,34.678,34.444,34.653,224877,0
+SKM.US,D,20170619,000000,35.185,35.488,35.096,35.403,344620,0
+SKM.US,D,20170620,000000,35.288,35.301,35.004,35.112,267329,0
+SKM.US,D,20170621,000000,35.691,35.952,35.691,35.923,314894,0
+SKM.US,D,20170622,000000,37.008,37.169,36.759,36.79,449405,0
+SKM.US,D,20170623,000000,36.574,36.574,36.153,36.255,197668,0
+SKM.US,D,20170626,000000,36.604,36.644,36.349,36.373,189474,0
+SKM.US,D,20170627,000000,37.324,37.339,37.052,37.081,457876,0
+SKM.US,D,20170628,000000,37.628,37.715,37.251,37.554,316226,0
+SKM.US,D,20170629,000000,36.918,37.018,36.742,36.843,276472,0
+SKM.US,D,20170630,000000,37.671,37.671,37.214,37.236,185662,0
+SKM.US,D,20170703,000000,38.309,38.52,38.26,38.367,301299,0
+SKM.US,D,20170705,000000,37.452,37.452,36.99,37.151,314292,0
+SKM.US,D,20170706,000000,36.046,36.132,35.859,36.002,482578,0
+SKM.US,D,20170707,000000,35.976,36.206,35.843,36.117,313628,0
+SKM.US,D,20170710,000000,36.117,36.14,35.771,36.092,275982,0
+SKM.US,D,20170711,000000,36.381,36.526,36.278,36.366,173501,0
+SKM.US,D,20170712,000000,36.541,36.612,36.308,36.612,186647,0
+SKM.US,D,20170713,000000,36.727,36.77,36.467,36.77,169397,0
+SKM.US,D,20170714,000000,37.351,37.8,37.336,37.76,233662,0
+SKM.US,D,20170717,000000,37.686,37.686,37.492,37.645,172343,0
+SKM.US,D,20170718,000000,37.38,37.645,37.265,37.613,168921,0
+SKM.US,D,20170719,000000,37.817,37.817,37.613,37.773,152878,0
+SKM.US,D,20170720,000000,37.875,38.062,37.787,37.932,129779,0
+SKM.US,D,20170721,000000,38.991,39.716,38.991,39.473,460526,0
+SKM.US,D,20170724,000000,39.949,40.022,39.818,39.891,581488,0
+SKM.US,D,20170725,000000,39.949,39.949,39.716,39.744,359478,0
+SKM.US,D,20170726,000000,39.122,39.456,39.019,39.195,359032,0
+SKM.US,D,20170727,000000,40.441,40.456,39.759,39.905,408858,0
+SKM.US,D,20170728,000000,39.685,39.905,39.513,39.905,266710,0
+SKM.US,D,20170731,000000,39.964,40.036,39.543,39.543,491803,0
+SKM.US,D,20170801,000000,39.905,40.137,39.862,40.093,613978,0
+SKM.US,D,20170802,000000,40.558,40.804,40.34,40.441,655995,0
+SKM.US,D,20170803,000000,40.268,40.308,39.744,40.179,610586,0
+SKM.US,D,20170804,000000,39.818,39.832,39.44,39.529,356683,0
+SKM.US,D,20170807,000000,39.774,40.179,39.774,40.152,302015,0
+SKM.US,D,20170808,000000,39.759,39.759,39.37,39.529,322529,0
+SKM.US,D,20170809,000000,38.904,39.254,38.628,39.164,231714,0
+SKM.US,D,20170810,000000,38.193,38.193,37.83,37.961,532736,0
+SKM.US,D,20170811,000000,37.279,37.85,37.035,37.702,689446,0
+SKM.US,D,20170814,000000,38.178,38.57,38.178,38.542,331990,0
+SKM.US,D,20170815,000000,38.526,38.613,38.419,38.513,253651,0
+SKM.US,D,20170816,000000,38.367,38.367,37.991,38.193,266595,0
+SKM.US,D,20170817,000000,37.628,37.645,37.236,37.236,572653,0
+SKM.US,D,20170818,000000,37.062,37.062,36.696,36.754,396343,0
+SKM.US,D,20170821,000000,36.918,37.093,36.77,36.902,268136,0
+SKM.US,D,20170822,000000,37.452,37.657,37.265,37.411,255827,0
+SKM.US,D,20170823,000000,37.351,37.48,37.251,37.364,184342,0
+SKM.US,D,20170824,000000,37.745,37.745,37.48,37.512,156971,0
+SKM.US,D,20170825,000000,37.512,37.585,37.395,37.438,114848,0
+SKM.US,D,20170828,000000,37.613,37.671,37.402,37.497,189452,0
+SKM.US,D,20170829,000000,37.364,37.364,37.077,37.121,195999,0
+SKM.US,D,20170830,000000,37.108,37.108,36.605,36.655,397308,0
+SKM.US,D,20170831,000000,36.626,36.727,36.409,36.684,411478,0
+SKM.US,D,20170901,000000,36.498,36.498,35.981,36.046,509924,0
+SKM.US,D,20170905,000000,35.537,35.611,34.726,34.772,874442,0
+SKM.US,D,20170906,000000,34.843,34.843,34.334,34.35,409449,0
+SKM.US,D,20170907,000000,35.711,35.843,35.388,35.438,627744,0
+SKM.US,D,20170908,000000,35.423,35.423,35.059,35.189,353862,0
+SKM.US,D,20170911,000000,35.248,35.248,34.894,35.03,288429,0
+SKM.US,D,20170912,000000,35.102,35.132,34.902,34.958,284874,0
+SKM.US,D,20170913,000000,35.265,35.335,34.979,35.117,692037,0
+SKM.US,D,20170914,000000,34.525,34.525,34.146,34.192,738361,0
+SKM.US,D,20170915,000000,35.537,35.859,35.234,35.465,952884,0
+SKM.US,D,20170918,000000,35.537,35.554,35.045,35.176,802494,0
+SKM.US,D,20170919,000000,34.828,34.856,34.55,34.683,468601,0
+SKM.US,D,20170920,000000,34.772,34.931,34.377,34.597,415831,0
+SKM.US,D,20170921,000000,35.073,35.265,35.002,35.132,419994,0
+SKM.US,D,20170922,000000,35.537,35.626,35.48,35.554,416860,0
+SKM.US,D,20170925,000000,35.465,35.465,34.856,35.189,375540,0
+SKM.US,D,20170926,000000,35.728,36.22,35.728,35.918,654690,0
+SKM.US,D,20170927,000000,35.976,36.009,35.58,35.902,592244,0
+SKM.US,D,20170928,000000,35.743,36.002,35.699,35.814,680492,0
+SKM.US,D,20170929,000000,35.728,35.843,35.496,35.67,467656,0
+SKM.US,D,20171002,000000,35.524,35.932,35.496,35.872,425762,0
+SKM.US,D,20171003,000000,35.918,36.22,35.771,36.017,333625,0
+SKM.US,D,20171004,000000,36.046,36.117,35.802,35.96,248070,0
+SKM.US,D,20171005,000000,36.046,36.278,35.794,35.872,274934,0
+SKM.US,D,20171006,000000,35.859,36.075,35.611,35.743,344903,0
+SKM.US,D,20171009,000000,35.757,36.06,35.711,36.046,262221,0
+SKM.US,D,20171010,000000,37.599,37.745,37.469,37.671,514531,0
+SKM.US,D,20171011,000000,37.702,37.715,37.279,37.569,465886,0
+SKM.US,D,20171012,000000,37.773,37.932,37.645,37.83,436474,0
+SKM.US,D,20171013,000000,38.136,38.193,37.817,38.106,480080,0
+SKM.US,D,20171016,000000,38.643,38.86,38.497,38.6,470223,0
+SKM.US,D,20171017,000000,38.296,38.876,37.569,37.961,530877,0
+SKM.US,D,20171018,000000,37.932,38.021,37.773,37.961,193120,0
+SKM.US,D,20171019,000000,37.671,37.671,37.305,37.38,260784,0
+SKM.US,D,20171020,000000,37.605,37.76,37.512,37.569,261111,0
+SKM.US,D,20171023,000000,37.512,37.569,37.108,37.208,156200,0
+SKM.US,D,20171024,000000,37.554,37.745,37.469,37.599,211111,0
+SKM.US,D,20171025,000000,38.267,38.267,37.452,37.76,409181,0
+SKM.US,D,20171026,000000,37.469,37.48,37.136,37.177,319750,0
+SKM.US,D,20171027,000000,37.223,37.223,36.873,37.177,155010,0
+SKM.US,D,20171030,000000,37.05,37.164,36.902,37.004,316254,0
+SKM.US,D,20171031,000000,37.945,38.047,37.745,37.916,301819,0
+SKM.US,D,20171101,000000,38.222,38.237,37.715,37.888,203392,0
+SKM.US,D,20171102,000000,38.222,38.237,37.817,38.047,268672,0
+SKM.US,D,20171103,000000,38.222,38.296,37.888,38.076,274653,0
+SKM.US,D,20171106,000000,37.569,37.585,37.233,37.527,238559,0
+SKM.US,D,20171107,000000,36.99,37.177,36.918,36.99,324359,0
+SKM.US,D,20171108,000000,36.742,37.177,36.742,37.121,276841,0
+SKM.US,D,20171109,000000,36.754,37.093,36.581,36.887,482081,0
+SKM.US,D,20171110,000000,37.191,37.328,37.035,37.251,353748,0
+SKM.US,D,20171113,000000,36.44,36.526,36.002,36.351,562391,0
+SKM.US,D,20171114,000000,36.278,36.498,36.233,36.426,197714,0
+SKM.US,D,20171115,000000,36.554,37.093,36.526,36.96,202746,0
+SKM.US,D,20171116,000000,37.292,37.858,37.292,37.76,246276,0
+SKM.US,D,20171117,000000,37.554,37.554,37.136,37.351,264906,0
+SKM.US,D,20171120,000000,36.96,36.96,36.67,36.77,279674,0
+SKM.US,D,20171121,000000,37.062,37.351,36.918,37.279,175217,0
+SKM.US,D,20171122,000000,38.398,38.933,38.324,38.761,271843,0
+SKM.US,D,20171124,000000,38.801,38.968,38.782,38.876,98750,0
+SKM.US,D,20171127,000000,38.832,38.974,38.613,38.801,390805,0
+SKM.US,D,20171128,000000,38.513,38.745,38.352,38.717,503363,0
+SKM.US,D,20171129,000000,38.628,38.686,38.309,38.382,359750,0
+SKM.US,D,20171130,000000,39.164,39.876,39.164,39.803,790773,0
+SKM.US,D,20171201,000000,40.137,40.137,39.428,39.716,383691,0
+SKM.US,D,20171204,000000,40.179,40.354,39.744,39.832,293331,0
+SKM.US,D,20171205,000000,40.617,40.76,40.541,40.558,317160,0
+SKM.US,D,20171206,000000,40.617,40.747,40.268,40.441,402033,0
+SKM.US,D,20171207,000000,40.617,40.788,40.308,40.602,396009,0
+SKM.US,D,20171208,000000,39.964,39.964,39.398,39.759,273426,0
+SKM.US,D,20171211,000000,40.093,40.73,40.036,40.456,406791,0
+SKM.US,D,20171212,000000,39.934,39.934,39.48,39.613,342312,0
+SKM.US,D,20171213,000000,40.702,40.921,40.34,40.528,569500,0
+SKM.US,D,20171214,000000,40.541,40.747,40.354,40.558,350602,0
+SKM.US,D,20171215,000000,40.774,41.095,40.501,40.907,296807,0
+SKM.US,D,20171218,000000,40.66,40.907,40.558,40.688,424761,0
+SKM.US,D,20171219,000000,40.73,40.891,40.501,40.515,218105,0
+SKM.US,D,20171220,000000,40.558,40.729,40.412,40.456,288086,0
+SKM.US,D,20171221,000000,40.515,40.891,40.515,40.645,165356,0
+SKM.US,D,20171222,000000,40.98,41.155,40.774,40.98,104117,0
+SKM.US,D,20171226,000000,41.515,41.719,41.386,41.559,100067,0
+SKM.US,D,20171227,000000,41.023,41.515,40.988,41.296,193984,0
+SKM.US,D,20171228,000000,41.643,41.643,41.256,41.461,180512,0
+SKM.US,D,20171229,000000,41.492,41.709,41.492,41.522,239083,0
+SKM.US,D,20180102,000000,41.672,41.775,41.389,41.775,188672,0
+SKM.US,D,20180103,000000,40.837,41.151,40.66,41.033,359026,0
+SKM.US,D,20180104,000000,40.601,40.66,40.39,40.555,328189,0
+SKM.US,D,20180105,000000,41.672,42.013,41.356,41.747,298167,0
+SKM.US,D,20180108,000000,41.283,41.298,40.957,41.136,319507,0
+SKM.US,D,20180109,000000,42.605,42.605,42.133,42.133,366310,0
+SKM.US,D,20180110,000000,41.522,41.643,40.821,40.94,393284,0
+SKM.US,D,20180111,000000,41.12,41.328,41.001,41.239,496997,0
+SKM.US,D,20180112,000000,41.211,41.381,41.001,41.356,179164,0
+SKM.US,D,20180116,000000,41.311,41.356,40.927,40.973,386714,0
+SKM.US,D,20180117,000000,40.973,41.582,40.837,41.372,245837,0
+SKM.US,D,20180118,000000,42.785,43.099,42.726,42.876,405799,0
+SKM.US,D,20180119,000000,42.936,43.01,42.726,42.846,254772,0
+SKM.US,D,20180122,000000,42.341,42.474,41.958,42.265,284669,0
+SKM.US,D,20180123,000000,42.325,42.325,41.792,42.206,240640,0
+SKM.US,D,20180124,000000,42.401,42.622,42.085,42.145,324641,0
+SKM.US,D,20180125,000000,41.655,41.702,41.136,41.431,341458,0
+SKM.US,D,20180126,000000,41.596,41.891,41.341,41.891,204553,0
+SKM.US,D,20180129,000000,41.195,41.256,40.852,40.973,226571,0
+SKM.US,D,20180130,000000,41.033,41.12,40.569,40.791,225597,0
+SKM.US,D,20180131,000000,40.927,41.018,40.616,40.94,257331,0
+SKM.US,D,20180201,000000,40.39,40.719,40.287,40.45,236309,0
+SKM.US,D,20180202,000000,39.992,40.02,39.615,39.689,211424,0
+SKM.US,D,20180205,000000,39.41,39.722,38.696,38.756,291705,0
+SKM.US,D,20180206,000000,38.352,38.681,37.522,38.516,944789,0
+SKM.US,D,20180207,000000,37.966,38.027,37.294,37.308,884158,0
+SKM.US,D,20180208,000000,37.369,37.476,36.24,36.255,616692,0
+SKM.US,D,20180209,000000,36.612,36.699,35.616,36.181,421855,0
+SKM.US,D,20180212,000000,36.389,36.745,36.301,36.524,220968,0
+SKM.US,D,20180213,000000,36.524,36.657,36.36,36.449,262935,0
+SKM.US,D,20180214,000000,36.775,37.191,36.509,37.09,207937,0
+SKM.US,D,20180215,000000,37.641,37.714,37.15,37.641,173197,0
+SKM.US,D,20180216,000000,37.581,38.053,37.534,37.787,196884,0
+SKM.US,D,20180220,000000,37.548,37.87,37.369,37.641,224832,0
+SKM.US,D,20180221,000000,37.845,37.95,37.324,37.354,352187,0
+SKM.US,D,20180222,000000,36.866,36.926,36.33,36.36,347716,0
+SKM.US,D,20180223,000000,36.866,36.939,36.135,36.449,481499,0
+SKM.US,D,20180226,000000,36.641,36.866,36.449,36.79,236002,0
+SKM.US,D,20180227,000000,37.106,37.164,36.612,36.641,345542,0
+SKM.US,D,20180228,000000,36.804,36.804,36.165,36.225,280586,0
+SKM.US,D,20180301,000000,36.181,36.301,35.795,36.002,238318,0
+SKM.US,D,20180302,000000,35.661,36.097,35.541,36.002,248313,0
+SKM.US,D,20180305,000000,35.944,36.225,35.915,36.002,199602,0
+SKM.US,D,20180306,000000,36.225,36.225,35.959,36.046,342711,0
+SKM.US,D,20180307,000000,35.974,36.135,35.795,35.987,285863,0
+SKM.US,D,20180308,000000,35.661,35.677,35.38,35.498,353024,0
+SKM.US,D,20180309,000000,35.899,36.27,35.854,36.181,201715,0
+SKM.US,D,20180312,000000,36.496,36.699,36.413,36.568,263651,0
+SKM.US,D,20180313,000000,36.554,36.554,36.12,36.151,410707,0
+SKM.US,D,20180314,000000,36.301,36.36,35.808,35.959,387415,0
+SKM.US,D,20180315,000000,36.36,36.581,35.966,36.046,364690,0
+SKM.US,D,20180316,000000,36.759,36.835,36.501,36.745,710659,0
+SKM.US,D,20180319,000000,36.449,36.672,36.225,36.389,338492,0
+SKM.US,D,20180320,000000,36.002,36.062,35.513,35.513,312994,0
+SKM.US,D,20180321,000000,35.395,35.518,35.17,35.332,291948,0
+SKM.US,D,20180322,000000,35.273,35.273,35.005,35.022,249453,0
+SKM.US,D,20180323,000000,35.288,35.288,34.543,34.603,310950,0
+SKM.US,D,20180326,000000,34.856,34.856,34.385,34.71,440747,0
+SKM.US,D,20180327,000000,34.974,35.185,34.483,34.603,511596,0
+SKM.US,D,20180328,000000,34.843,35.438,34.843,35.332,527783,0
+SKM.US,D,20180329,000000,35.6,36.097,35.571,35.959,457807,0
+SKM.US,D,20180402,000000,36.568,36.568,35.944,36.033,276146,0
+SKM.US,D,20180403,000000,36.895,36.999,36.641,36.939,385233,0
+SKM.US,D,20180404,000000,36.315,36.464,36.033,36.421,236157,0
+SKM.US,D,20180405,000000,36.404,36.404,35.922,36.033,309574,0
+SKM.US,D,20180406,000000,35.795,36.002,35.631,35.808,405057,0
+SKM.US,D,20180409,000000,36.046,36.151,35.884,35.915,294547,0
+SKM.US,D,20180410,000000,36.077,36.128,35.959,36.002,381405,0
+SKM.US,D,20180411,000000,35.867,36.255,35.795,35.944,298882,0
+SKM.US,D,20180412,000000,35.631,35.631,35.229,35.273,405062,0
+SKM.US,D,20180413,000000,34.946,35.022,34.603,34.946,340887,0
+SKM.US,D,20180416,000000,35.022,35.05,34.498,34.932,221586,0
+SKM.US,D,20180417,000000,34.826,34.991,34.566,34.843,409141,0
+SKM.US,D,20180418,000000,34.651,35.022,34.47,34.917,623337,0
+SKM.US,D,20180419,000000,34.738,34.738,34.262,34.365,405015,0
+SKM.US,D,20180420,000000,34.723,34.904,34.664,34.738,208198,0
+SKM.US,D,20180423,000000,34.664,34.856,34.438,34.438,201564,0
+SKM.US,D,20180424,000000,34.365,34.498,34.099,34.249,207342,0
+SKM.US,D,20180425,000000,34.365,34.47,34.203,34.277,181347,0
+SKM.US,D,20180426,000000,34.234,34.651,34.167,34.515,193486,0
+SKM.US,D,20180427,000000,35.05,35.882,35.033,35.644,531722,0
+SKM.US,D,20180430,000000,35.513,35.513,35.064,35.332,404149,0
+SKM.US,D,20180501,000000,35.304,35.557,35.079,35.513,429702,0
+SKM.US,D,20180502,000000,35.304,35.304,34.917,34.974,285598,0
+SKM.US,D,20180503,000000,35.423,35.6,34.941,35.273,276539,0
+SKM.US,D,20180504,000000,35.304,35.304,34.784,35.033,335889,0
+SKM.US,D,20180507,000000,34.991,35.079,34.738,35.05,171115,0
+SKM.US,D,20180508,000000,34.769,34.887,34.352,34.483,395796,0
+SKM.US,D,20180509,000000,34.769,34.769,34.395,34.454,336689,0
+SKM.US,D,20180510,000000,34.558,34.558,34.378,34.543,204871,0
+SKM.US,D,20180511,000000,34.71,34.798,34.531,34.59,156701,0
+SKM.US,D,20180514,000000,34.352,34.365,34.219,34.262,312318,0
+SKM.US,D,20180515,000000,34.023,34.219,33.83,34.174,530083,0
+SKM.US,D,20180516,000000,34.203,34.365,34.039,34.249,231179,0
+SKM.US,D,20180517,000000,34.174,34.395,34.023,34.262,383119,0
+SKM.US,D,20180518,000000,34.262,34.32,34.144,34.249,228597,0
+SKM.US,D,20180521,000000,34.41,34.47,34.13,34.32,324044,0
+SKM.US,D,20180522,000000,34.515,34.723,34.395,34.483,546108,0
+SKM.US,D,20180523,000000,34.249,34.603,34.099,34.59,301307,0
+SKM.US,D,20180524,000000,34.483,34.483,33.712,33.994,475847,0
+SKM.US,D,20180525,000000,34.693,34.991,34.618,34.738,224986,0
+SKM.US,D,20180529,000000,34.543,34.603,34.32,34.515,371799,0
+SKM.US,D,20180530,000000,34.395,34.47,34.19,34.219,231672,0
+SKM.US,D,20180531,000000,34.144,34.144,33.712,33.95,445578,0
+SKM.US,D,20180601,000000,34.249,34.498,34.19,34.41,246423,0
+SKM.US,D,20180604,000000,34.664,34.738,34.352,34.59,221090,0
+SKM.US,D,20180605,000000,34.531,34.59,34.307,34.515,153632,0
+SKM.US,D,20180606,000000,34.558,34.946,34.515,34.856,327810,0
+SKM.US,D,20180607,000000,34.826,35.199,34.784,35.14,290947,0
+SKM.US,D,20180608,000000,35.229,35.332,35.022,35.14,262505,0
+SKM.US,D,20180611,000000,36.699,37.308,36.641,36.819,551294,0
+SKM.US,D,20180612,000000,37.548,37.684,37.385,37.461,422966,0
+SKM.US,D,20180613,000000,37.489,37.489,36.879,36.926,330094,0
+SKM.US,D,20180614,000000,36.926,36.926,36.509,36.554,349283,0
+SKM.US,D,20180615,000000,35.288,35.513,35.212,35.452,347786,0
+SKM.US,D,20180618,000000,35.406,35.549,35.243,35.526,207189,0
+SKM.US,D,20180619,000000,35.022,35.423,34.932,35.319,385067,0
+SKM.US,D,20180620,000000,35.884,35.987,35.482,35.498,570130,0
+SKM.US,D,20180621,000000,35.808,35.959,35.423,35.498,263199,0
+SKM.US,D,20180622,000000,35.838,36.017,35.498,35.644,252578,0
+SKM.US,D,20180625,000000,35.064,35.243,34.946,35.033,224287,0
+SKM.US,D,20180626,000000,34.946,35.005,34.738,34.798,132207,0
+SKM.US,D,20180627,000000,34.603,34.856,34.531,34.664,318613,0
+SKM.US,D,20180628,000000,34.438,34.658,34.232,34.618,270731,0
+SKM.US,D,20180629,000000,34.798,34.954,34.574,34.784,204386,0
+SKM.US,D,20180702,000000,34.365,34.365,33.948,34.172,179912,0
+SKM.US,D,20180703,000000,34.098,34.318,33.992,34.081,192670,0
+SKM.US,D,20180705,000000,34.217,34.276,33.978,34.26,439791,0
+SKM.US,D,20180706,000000,34.052,34.247,33.873,34.189,306995,0
+SKM.US,D,20180709,000000,34.29,34.531,34.172,34.423,246855,0
+SKM.US,D,20180710,000000,34.498,35.024,34.498,34.963,291907,0
+SKM.US,D,20180711,000000,35.142,35.275,35.024,35.142,299556,0
+SKM.US,D,20180712,000000,35.142,35.142,34.904,35.11,279231,0
+SKM.US,D,20180713,000000,35.214,35.68,35.201,35.544,266868,0
+SKM.US,D,20180716,000000,35.185,35.245,34.634,34.678,239667,0
+SKM.US,D,20180717,000000,34.814,35.321,34.798,35.125,184964,0
+SKM.US,D,20180718,000000,34.798,34.904,34.664,34.769,110750,0
+SKM.US,D,20180719,000000,34.678,34.887,34.515,34.664,250631,0
+SKM.US,D,20180720,000000,34.963,35.185,34.941,34.963,168420,0
+SKM.US,D,20180723,000000,34.992,34.992,34.769,34.769,109176,0
+SKM.US,D,20180724,000000,35.245,35.723,35.155,35.544,264383,0
+SKM.US,D,20180725,000000,35.723,35.799,35.44,35.767,224731,0
+SKM.US,D,20180726,000000,35.647,35.706,35.467,35.467,192090,0
+SKM.US,D,20180727,000000,35.752,36.125,35.574,35.574,149799,0
+SKM.US,D,20180730,000000,36.38,36.594,36.289,36.409,216783,0
+SKM.US,D,20180731,000000,36.945,37.08,36.9,36.976,343147,0
+SKM.US,D,20180801,000000,36.691,36.848,36.514,36.797,315882,0
+SKM.US,D,20180802,000000,36.857,37.231,36.751,37.214,297014,0
+SKM.US,D,20180803,000000,37.617,38.227,37.589,38.214,509600,0
+SKM.US,D,20180806,000000,38.259,38.275,38.048,38.227,258262,0
+SKM.US,D,20180807,000000,37.394,37.436,37.096,37.349,356650,0
+SKM.US,D,20180808,000000,37.617,37.991,37.469,37.871,500318,0
+SKM.US,D,20180809,000000,38.093,38.339,37.975,38.168,225937,0
+SKM.US,D,20180810,000000,37.737,37.916,37.529,37.795,295916,0
+SKM.US,D,20180813,000000,37.871,37.871,37.316,37.513,194074,0
+SKM.US,D,20180814,000000,37.901,38.036,37.707,37.781,335220,0
+SKM.US,D,20180815,000000,37.572,37.766,37.291,37.722,233784,0
+SKM.US,D,20180816,000000,38.602,39.064,38.497,39.032,347267,0
+SKM.US,D,20180817,000000,38.766,38.766,38.259,38.465,234501,0
+SKM.US,D,20180820,000000,38.585,38.826,38.346,38.452,270061,0
+SKM.US,D,20180821,000000,38.214,38.318,37.93,38.198,250173,0
+SKM.US,D,20180822,000000,37.795,37.81,37.513,37.589,264455,0
+SKM.US,D,20180823,000000,37.96,37.96,37.556,37.65,267206,0
+SKM.US,D,20180824,000000,38.796,38.886,38.663,38.766,428343,0
+SKM.US,D,20180827,000000,38.452,38.631,38.377,38.57,332550,0
+SKM.US,D,20180828,000000,38.928,39.032,38.646,38.736,352831,0
+SKM.US,D,20180829,000000,38.855,38.988,38.646,38.928,323982,0
+SKM.US,D,20180830,000000,38.691,38.809,38.288,38.465,422131,0
+SKM.US,D,20180831,000000,38.646,38.855,38.548,38.796,299298,0
+SKM.US,D,20180904,000000,38.557,38.57,38.304,38.422,364029,0
+SKM.US,D,20180905,000000,38.465,38.751,38.332,38.452,336509,0
+SKM.US,D,20180906,000000,38.465,38.497,38.304,38.497,730778,0
+SKM.US,D,20180907,000000,38.542,38.663,38.332,38.497,319416,0
+SKM.US,D,20180910,000000,38.782,38.855,38.57,38.663,273042,0
+SKM.US,D,20180911,000000,39.542,40.019,39.408,39.99,348045,0
+SKM.US,D,20180912,000000,39.99,40.182,39.868,39.99,459503,0
+SKM.US,D,20180913,000000,40.511,40.749,40.511,40.601,343746,0
+SKM.US,D,20180914,000000,40.688,41.047,40.688,40.959,261868,0
+SKM.US,D,20180917,000000,40.734,40.988,40.616,40.942,262911,0
+SKM.US,D,20180918,000000,40.673,40.868,40.569,40.719,308128,0
+SKM.US,D,20180919,000000,40.019,40.152,39.974,40.064,353462,0
+SKM.US,D,20180920,000000,40.466,40.526,40.228,40.3,223152,0
+SKM.US,D,20180921,000000,40.376,40.405,40.137,40.271,155262,0
+SKM.US,D,20180924,000000,40.064,40.418,40.064,40.376,177320,0
+SKM.US,D,20180925,000000,40.346,40.54,40.197,40.405,232007,0
+SKM.US,D,20180926,000000,40.481,40.601,40.346,40.346,203936,0
+SKM.US,D,20180927,000000,40.778,40.854,40.427,40.466,365302,0
+SKM.US,D,20180928,000000,41.615,41.895,41.522,41.584,496783,0
+SKM.US,D,20181001,000000,41.197,41.343,40.645,41.331,310824,0
+SKM.US,D,20181002,000000,40.54,40.645,40.376,40.54,278689,0
+SKM.US,D,20181003,000000,40.763,40.763,40.032,40.271,276096,0
+SKM.US,D,20181004,000000,40.927,41.113,40.645,40.839,266375,0
+SKM.US,D,20181005,000000,41.003,41.197,40.63,40.778,200990,0
+SKM.US,D,20181008,000000,40.586,40.899,40.331,40.778,243783,0
+SKM.US,D,20181009,000000,40.569,40.822,40.526,40.601,138680,0
+SKM.US,D,20181010,000000,41.213,41.779,41.213,41.359,433576,0
+SKM.US,D,20181011,000000,39.468,39.51,38.57,38.796,528034,0
+SKM.US,D,20181012,000000,39.332,39.437,38.958,39.364,277160,0
+SKM.US,D,20181015,000000,39.332,39.437,39.091,39.091,242407,0
+SKM.US,D,20181016,000000,39.272,39.673,39.272,39.628,182246,0
+SKM.US,D,20181017,000000,39.959,40.123,39.816,39.99,289031,0
+SKM.US,D,20181018,000000,40.466,40.666,40.032,40.167,363570,0
+SKM.US,D,20181019,000000,41.18,41.331,40.807,40.988,445114,0
+SKM.US,D,20181022,000000,41.463,41.719,41.06,41.153,550737,0
+SKM.US,D,20181023,000000,40.942,41.093,40.569,41.035,501850,0
+SKM.US,D,20181024,000000,40.496,40.586,39.913,39.929,345906,0
+SKM.US,D,20181025,000000,41.06,41.271,40.927,40.973,800416,0
+SKM.US,D,20181026,000000,39.824,39.824,39.304,39.673,350925,0
+SKM.US,D,20181029,000000,40.032,40.049,39.091,39.408,890444,0
+SKM.US,D,20181030,000000,38.318,38.944,38.318,38.676,362948,0
+SKM.US,D,20181031,000000,38.617,38.901,38.557,38.646,239072,0
+SKM.US,D,20181101,000000,38.332,38.57,38.183,38.183,577095,0
+SKM.US,D,20181102,000000,38.227,38.585,38.168,38.497,451818,0
+SKM.US,D,20181105,000000,38.886,39.51,38.886,39.304,489709,0
+SKM.US,D,20181106,000000,38.988,39.259,38.886,39.167,448215,0
+SKM.US,D,20181107,000000,39.808,40.258,39.673,40.197,346468,0
+SKM.US,D,20181108,000000,39.913,40.064,39.568,39.66,334408,0
+SKM.US,D,20181109,000000,38.855,39.124,38.617,38.886,239345,0
+SKM.US,D,20181112,000000,38.826,38.886,38.452,38.513,189969,0
+SKM.US,D,20181113,000000,38.826,39.451,38.826,39.167,310096,0
+SKM.US,D,20181114,000000,39.51,39.764,39.392,39.584,187931,0
+SKM.US,D,20181115,000000,39.377,39.568,39.019,39.347,233736,0
+SKM.US,D,20181116,000000,40.854,41.003,40.673,40.673,679123,0
+SKM.US,D,20181119,000000,40.435,40.569,39.899,40.123,235276,0
+SKM.US,D,20181120,000000,40.793,41.121,40.258,40.359,711256,0
+SKM.US,D,20181121,000000,40.749,40.868,40.601,40.601,346261,0
+SKM.US,D,20181123,000000,41.138,41.197,40.822,40.942,503027,0
+SKM.US,D,20181126,000000,41.298,41.315,40.137,40.258,389444,0
+SKM.US,D,20181127,000000,40.346,40.696,40.346,40.555,647971,0
+SKM.US,D,20181128,000000,41.298,41.599,41.106,41.599,741194,0
+SKM.US,D,20181129,000000,41.779,42.15,41.689,41.75,427021,0
+SKM.US,D,20181130,000000,42.316,42.598,42.118,42.316,626163,0
+SKM.US,D,20181203,000000,42.061,42.061,41.376,41.659,664223,0
+SKM.US,D,20181204,000000,41.419,41.584,41.153,41.359,420160,0
+SKM.US,D,20181206,000000,41.926,42.181,41.424,41.912,1089421,0
+SKM.US,D,20181207,000000,41.675,41.837,41.359,41.419,629600,0
+SKM.US,D,20181210,000000,41.403,41.63,41.197,41.419,323773,0
+SKM.US,D,20181211,000000,41.97,42.061,41.435,41.615,466246,0
+SKM.US,D,20181212,000000,41.138,41.675,40.959,41.213,611677,0
+SKM.US,D,20181213,000000,41.077,41.241,41.035,41.093,273794,0
+SKM.US,D,20181214,000000,40.839,41.077,40.793,40.959,205420,0
+SKM.US,D,20181217,000000,40.569,40.763,40.212,40.346,423055,0
+SKM.US,D,20181218,000000,39.839,39.868,39.497,39.748,527398,0
+SKM.US,D,20181219,000000,40.152,40.719,39.944,39.944,442904,0
+SKM.US,D,20181220,000000,40.092,40.258,39.824,40.123,283090,0
+SKM.US,D,20181221,000000,40.45,40.566,39.688,39.688,448822,0
+SKM.US,D,20181224,000000,39.808,39.959,39.332,39.868,214556,0
+SKM.US,D,20181226,000000,39.423,40.243,39.244,40.243,290399,0
+SKM.US,D,20181227,000000,39.839,40.466,39.824,40.45,389711,0
+SKM.US,D,20181228,000000,41.444,41.459,40.926,41.047,348987,0
+SKM.US,D,20181231,000000,41.351,41.351,40.849,40.972,241630,0
+SKM.US,D,20190102,000000,40.772,41.2,40.772,41.106,393404,0
+SKM.US,D,20190103,000000,41.521,41.521,40.926,40.955,414636,0
+SKM.US,D,20190104,000000,41.813,42.208,41.689,42.071,463640,0
+SKM.US,D,20190107,000000,41.902,42.256,41.659,42.009,262748,0
+SKM.US,D,20190108,000000,41.752,41.825,41.398,41.825,380954,0
+SKM.US,D,20190109,000000,41.123,41.305,40.939,41.276,474519,0
+SKM.US,D,20190110,000000,41.261,41.33,41.047,41.276,221136,0
+SKM.US,D,20190111,000000,40.435,40.435,39.685,40.374,382276,0
+SKM.US,D,20190114,000000,40.358,40.757,40.159,40.418,364552,0
+SKM.US,D,20190115,000000,40.604,41.018,40.26,40.374,237706,0
+SKM.US,D,20190116,000000,40.45,40.481,40.298,40.328,147326,0
+SKM.US,D,20190117,000000,40.39,40.588,40.298,40.497,196292,0
+SKM.US,D,20190118,000000,40.62,40.817,40.512,40.62,133017,0
+SKM.US,D,20190122,000000,39.993,39.993,39.656,39.854,364372,0
+SKM.US,D,20190123,000000,40.312,40.725,40.303,40.725,357828,0
+SKM.US,D,20190124,000000,40.649,41.047,40.573,40.939,447346,0
+SKM.US,D,20190125,000000,40.895,41.11,40.772,40.803,196784,0
+SKM.US,D,20190128,000000,40.972,41.321,40.909,41.216,205694,0
+SKM.US,D,20190129,000000,40.955,41.033,40.635,40.725,242479,0
+SKM.US,D,20190130,000000,40.115,40.115,38.86,38.907,471898,0
+SKM.US,D,20190131,000000,39.289,39.305,38.402,38.814,477817,0
+SKM.US,D,20190201,000000,39.075,39.396,38.402,38.617,362907,0
+SKM.US,D,20190204,000000,38.51,38.594,38.265,38.51,256094,0
+SKM.US,D,20190205,000000,38.525,38.771,38.355,38.755,199942,0
+SKM.US,D,20190206,000000,38.892,38.936,38.631,38.845,272991,0
+SKM.US,D,20190207,000000,38.617,38.786,38.417,38.74,280832,0
+SKM.US,D,20190208,000000,39.121,39.35,38.952,39.212,340103,0
+SKM.US,D,20190211,000000,39.227,39.412,38.997,39.089,355126,0
+SKM.US,D,20190212,000000,39.104,39.121,38.8,39.121,183041,0
+SKM.US,D,20190213,000000,39.043,39.212,38.845,39.043,197113,0
+SKM.US,D,20190214,000000,38.952,39.075,38.83,38.86,307026,0
+SKM.US,D,20190215,000000,38.234,39.014,38.219,38.981,296454,0
+SKM.US,D,20190219,000000,39.029,39.313,39.029,39.182,217688,0
+SKM.US,D,20190220,000000,39.289,39.289,38.966,39.014,138430,0
+SKM.US,D,20190221,000000,38.952,38.997,38.8,38.83,152397,0
+SKM.US,D,20190222,000000,39.212,39.259,39.029,39.059,116656,0
+SKM.US,D,20190225,000000,39.121,39.273,38.902,39.137,209700,0
+SKM.US,D,20190226,000000,39.137,39.305,38.952,39.259,228507,0
+SKM.US,D,20190227,000000,39.458,40.024,39.458,39.685,238500,0
+SKM.US,D,20190228,000000,39.428,39.501,38.981,39.137,122574,0
+SKM.US,D,20190301,000000,39.259,39.259,38.845,38.952,98895,0
+SKM.US,D,20190304,000000,39.121,39.137,38.83,38.919,217849,0
+SKM.US,D,20190305,000000,38.936,39.442,38.936,39.15,192305,0
+SKM.US,D,20190306,000000,38.83,38.835,38.447,38.678,139757,0
+SKM.US,D,20190307,000000,38.309,38.387,37.745,37.883,138204,0
+SKM.US,D,20190308,000000,37.714,38.021,37.623,37.958,171362,0
+SKM.US,D,20190311,000000,37.484,37.592,37.226,37.531,379457,0
+SKM.US,D,20190312,000000,37.5,37.684,37.484,37.531,183204,0
+SKM.US,D,20190313,000000,37.164,37.164,36.674,37.026,273623,0
+SKM.US,D,20190314,000000,37.088,37.134,36.927,37.088,203387,0
+SKM.US,D,20190315,000000,37.623,38.05,37.607,37.851,168986,0
+SKM.US,D,20190318,000000,37.883,37.929,37.51,37.898,140398,0
+SKM.US,D,20190319,000000,37.991,38.05,37.79,37.851,174200,0
+SKM.US,D,20190320,000000,37.835,38.172,37.438,37.868,248335,0
+SKM.US,D,20190321,000000,37.668,37.851,37.531,37.668,165829,0
+SKM.US,D,20190322,000000,37.592,37.7,37.409,37.545,232138,0
+SKM.US,D,20190325,000000,37.745,37.914,37.592,37.668,227907,0
+SKM.US,D,20190326,000000,37.577,37.653,37.288,37.469,153015,0
+SKM.US,D,20190327,000000,37.577,38.126,37.577,37.975,297588,0
+SKM.US,D,20190328,000000,37.607,37.774,37.438,37.469,258477,0
+SKM.US,D,20190329,000000,37.607,37.64,37.401,37.438,171500,0
+SKM.US,D,20190401,000000,37.929,38.265,37.868,38.096,200422,0
+SKM.US,D,20190402,000000,37.7,37.883,37.531,37.714,257142,0
+SKM.US,D,20190403,000000,36.522,37.577,36.477,37.377,795712,0
+SKM.US,D,20190404,000000,37.073,37.422,36.889,37.178,702217,0
+SKM.US,D,20190405,000000,37.057,37.096,36.751,37.057,403724,0
+SKM.US,D,20190408,000000,36.581,36.674,36.338,36.642,396322,0
+SKM.US,D,20190409,000000,36.539,36.581,36.354,36.431,326722,0
+SKM.US,D,20190410,000000,36.659,37.193,36.581,36.934,314966,0
+SKM.US,D,20190411,000000,36.751,36.782,36.399,36.554,321531,0
+SKM.US,D,20190412,000000,36.72,36.92,36.554,36.827,275575,0
+SKM.US,D,20190415,000000,36.996,37.023,36.735,36.827,218713,0
+SKM.US,D,20190416,000000,37.057,37.164,36.842,37.088,117388,0
+SKM.US,D,20190417,000000,37.164,37.226,36.812,36.903,196975,0
+SKM.US,D,20190418,000000,36.735,36.735,36.308,36.416,289664,0
+SKM.US,D,20190422,000000,36.399,36.554,35.986,36.263,243655,0
+SKM.US,D,20190423,000000,36.17,36.477,36.123,36.431,214700,0
+SKM.US,D,20190424,000000,36.399,36.399,35.879,35.925,223932,0
+SKM.US,D,20190425,000000,36.093,36.276,35.803,35.94,241883,0
+SKM.US,D,20190426,000000,35.895,36.046,35.841,35.912,124155,0
+SKM.US,D,20190429,000000,36.062,36.37,35.925,36.23,236116,0
+SKM.US,D,20190430,000000,36.093,36.216,35.912,36.078,208360,0
+SKM.US,D,20190501,000000,36.216,36.313,35.774,36.017,140569,0
+SKM.US,D,20190502,000000,36.431,36.597,36.301,36.399,297690,0
+SKM.US,D,20190503,000000,37.21,37.517,37.105,37.347,314468,0
+SKM.US,D,20190506,000000,37.043,37.454,37.012,37.438,205119,0
+SKM.US,D,20190507,000000,37.21,37.226,36.508,36.751,163520,0
+SKM.US,D,20190508,000000,37.914,38.462,37.86,37.883,383415,0
+SKM.US,D,20190509,000000,37.517,37.714,37.226,37.561,258332,0
+SKM.US,D,20190510,000000,37.469,37.545,37.073,37.377,388414,0
+SKM.US,D,20190513,000000,36.797,36.842,36.539,36.627,235420,0
+SKM.US,D,20190514,000000,36.689,36.903,36.612,36.751,259116,0
+SKM.US,D,20190515,000000,36.674,36.965,36.461,36.842,170244,0
+SKM.US,D,20190516,000000,36.689,36.981,36.627,36.934,165346,0
+SKM.US,D,20190517,000000,36.642,36.996,36.559,36.735,112454,0
+SKM.US,D,20190520,000000,36.765,36.903,36.539,36.597,134371,0
+SKM.US,D,20190521,000000,36.597,36.696,36.293,36.627,266574,0
+SKM.US,D,20190522,000000,36.23,36.325,36.017,36.185,230066,0
+SKM.US,D,20190523,000000,35.834,36.062,35.728,35.774,181888,0
+SKM.US,D,20190524,000000,36.107,36.581,35.879,36,119435,0
+SKM.US,D,20190528,000000,36.046,36.123,35.743,35.757,181262,0
+SKM.US,D,20190529,000000,35.862,36.062,35.621,35.986,120374,0
+SKM.US,D,20190530,000000,35.895,36.201,35.817,35.972,146015,0
+SKM.US,D,20190531,000000,35.774,35.829,35.421,35.513,196695,0
+SKM.US,D,20190603,000000,35.728,36.354,35.728,36.276,188276,0
+SKM.US,D,20190604,000000,36.659,36.965,36.458,36.934,174751,0
+SKM.US,D,20190605,000000,37.241,37.241,36.431,36.554,189698,0
+SKM.US,D,20190606,000000,36.627,36.889,36.454,36.797,140654,0
+SKM.US,D,20190607,000000,36.842,37.026,36.704,36.903,79133,0
+SKM.US,D,20190610,000000,36.554,36.554,35.949,36.123,222512,0
+SKM.US,D,20190611,000000,36.385,36.659,36.336,36.416,237688,0
+SKM.US,D,20190612,000000,36.782,37.134,36.674,36.965,171638,0
+SKM.US,D,20190613,000000,36.765,37.119,36.735,36.889,170162,0
+SKM.US,D,20190614,000000,36.812,37.15,36.782,36.873,199203,0
+SKM.US,D,20190617,000000,37.288,37.454,37.105,37.315,149813,0
+SKM.US,D,20190618,000000,37.684,38.142,37.607,37.745,291913,0
+SKM.US,D,20190619,000000,37.73,37.745,37.331,37.469,432918,0
+SKM.US,D,20190620,000000,37.883,38.111,37.684,37.943,344421,0
+SKM.US,D,20190621,000000,37.79,37.975,37.623,37.714,274920,0
+SKM.US,D,20190624,000000,37.805,37.991,37.714,37.868,211162,0
+SKM.US,D,20190625,000000,37.868,38.057,37.761,37.929,142452,0
+SKM.US,D,20190626,000000,37.805,37.929,37.469,37.668,309146,0
+SKM.US,D,20190627,000000,37.668,37.914,37.5,37.607,160392,0
+SKM.US,D,20190628,000000,37.883,38.127,37.745,37.914,290085,0
+SKM.US,D,20190701,000000,37.943,37.943,37.668,37.868,126120,0
+SKM.US,D,20190702,000000,37.943,38.25,37.898,38.113,262268,0
+SKM.US,D,20190703,000000,37.745,37.914,37.7,37.761,111669,0
+SKM.US,D,20190705,000000,37.975,38.174,37.914,38.081,126239,0
+SKM.US,D,20190708,000000,37.438,37.745,37.224,37.239,193901,0
+SKM.US,D,20190709,000000,36.657,36.857,36.336,36.566,298354,0
+SKM.US,D,20190710,000000,36.536,37.025,36.443,36.795,287334,0
+SKM.US,D,20190711,000000,36.932,37.118,36.887,36.98,163239,0
+SKM.US,D,20190712,000000,37.484,37.684,37.132,37.239,146335,0
+SKM.US,D,20190715,000000,37.361,37.454,37.254,37.394,146808,0
+SKM.US,D,20190716,000000,37.409,37.409,37.025,37.041,155049,0
+SKM.US,D,20190717,000000,37.132,37.224,36.98,37.01,198107,0
+SKM.US,D,20190718,000000,37.191,37.517,37.148,37.361,128460,0
+SKM.US,D,20190719,000000,37.347,37.361,37.111,37.163,119390,0
+SKM.US,D,20190722,000000,37.103,37.177,36.825,36.963,179058,0
+SKM.US,D,20190723,000000,37.055,37.177,36.825,37.055,156773,0
+SKM.US,D,20190724,000000,36.932,36.963,36.44,36.504,99598,0
+SKM.US,D,20190725,000000,35.83,35.892,34.987,35.125,315339,0
+SKM.US,D,20190726,000000,35.125,35.286,34.864,34.926,166152,0
+SKM.US,D,20190729,000000,35.157,35.28,34.971,35.064,218571,0
+SKM.US,D,20190730,000000,35.157,35.416,35.142,35.142,241310,0
+SKM.US,D,20190731,000000,35.445,35.616,34.971,35.094,442945,0
+SKM.US,D,20190801,000000,34.774,34.774,34.177,34.39,184878,0
+SKM.US,D,20190802,000000,34.864,35.271,34.666,34.864,566223,0
+SKM.US,D,20190805,000000,35.11,35.324,34.818,35.033,578138,0
+SKM.US,D,20190806,000000,34.926,34.956,34.192,34.45,219699,0
+SKM.US,D,20190807,000000,34.038,34.054,33.653,33.961,387124,0
+SKM.US,D,20190808,000000,33.624,33.947,33.624,33.838,152085,0
+SKM.US,D,20190809,000000,33.777,34.009,33.738,33.824,192527,0
+SKM.US,D,20190812,000000,33.653,33.653,33.195,33.379,125732,0
+SKM.US,D,20190813,000000,33.226,33.595,32.705,33.24,163740,0
+SKM.US,D,20190814,000000,33.195,33.442,33.059,33.256,261600,0
+SKM.US,D,20190815,000000,33.287,33.665,33.167,33.534,237337,0
+SKM.US,D,20190816,000000,32.936,32.982,32.506,32.629,379999,0
+SKM.US,D,20190819,000000,32.905,32.921,32.736,32.813,280427,0
+SKM.US,D,20190820,000000,32.874,33.24,32.859,32.951,242424,0
+SKM.US,D,20190821,000000,33.534,33.885,33.501,33.853,258049,0
+SKM.US,D,20190822,000000,33.595,33.715,33.133,33.287,305785,0
+SKM.US,D,20190823,000000,33.179,33.349,32.659,32.719,238352,0
+SKM.US,D,20190826,000000,32.936,33.211,32.798,32.936,238585,0
+SKM.US,D,20190827,000000,33.456,33.456,32.966,32.982,244384,0
+SKM.US,D,20190828,000000,33.179,33.64,33.179,33.226,314162,0
+SKM.US,D,20190829,000000,33.379,33.762,33.379,33.624,195230,0
+SKM.US,D,20190830,000000,33.61,33.885,33.394,33.548,190307,0
+SKM.US,D,20190903,000000,33.472,33.67,33.302,33.64,218483,0
+SKM.US,D,20190904,000000,33.9,34.083,33.746,33.961,261669,0
+SKM.US,D,20190905,000000,33.838,33.838,33.379,33.7,198912,0
+SKM.US,D,20190906,000000,33.824,33.885,33.693,33.777,99737,0
+SKM.US,D,20190909,000000,33.838,33.947,33.715,33.947,97694,0
+SKM.US,D,20190910,000000,33.961,34.497,33.961,34.161,176222,0
+SKM.US,D,20190911,000000,34.099,34.497,34.099,34.435,202791,0
+SKM.US,D,20190912,000000,34.467,34.574,34.237,34.39,294656,0
+SKM.US,D,20190913,000000,34.39,34.697,34.39,34.513,117874,0
+SKM.US,D,20190916,000000,34.636,34.636,34.144,34.312,139860,0
+SKM.US,D,20190917,000000,34.222,34.327,34.054,34.299,216473,0
+SKM.US,D,20190918,000000,34.299,34.327,34.161,34.299,183447,0
+SKM.US,D,20190919,000000,34.36,34.36,34.038,34.038,184884,0
+SKM.US,D,20190920,000000,34.099,34.422,34.021,34.144,328383,0
+SKM.US,D,20190923,000000,34.282,35.997,34.132,34.45,243423,0
+SKM.US,D,20190924,000000,34.45,34.45,33.717,33.885,166536,0
+SKM.US,D,20190925,000000,33.885,34.222,33.653,33.791,197747,0
+SKM.US,D,20190926,000000,33.869,34.054,33.715,33.746,144400,0
+SKM.US,D,20190927,000000,33.869,34.25,33.791,33.961,192565,0
+SKM.US,D,20190930,000000,34.267,34.405,33.992,34.009,150555,0
+SKM.US,D,20191001,000000,34.009,34.009,33.653,33.762,140717,0
+SKM.US,D,20191002,000000,33.133,33.195,32.997,33.011,122721,0
+SKM.US,D,20191003,000000,33.028,33.24,32.966,33.116,130660,0
+SKM.US,D,20191004,000000,33.179,33.715,33.179,33.64,201454,0
+SKM.US,D,20191007,000000,33.41,33.425,33.103,33.179,269523,0
+SKM.US,D,20191008,000000,33.319,33.595,33.059,33.116,322632,0
+SKM.US,D,20191009,000000,33.271,33.363,33.103,33.24,219620,0
+SKM.US,D,20191010,000000,33.226,33.685,33.226,33.534,153285,0
+SKM.US,D,20191011,000000,34.009,34.405,33.976,34.161,166755,0
+SKM.US,D,20191014,000000,33.992,34.192,33.869,34.116,145630,0
+SKM.US,D,20191015,000000,34.282,34.435,34.116,34.373,128139,0
+SKM.US,D,20191016,000000,34.083,34.206,33.953,33.976,251131,0
+SKM.US,D,20191017,000000,34.653,34.653,34.318,34.543,170079,0
+SKM.US,D,20191018,000000,34.62,34.628,34.344,34.482,125262,0
+SKM.US,D,20191021,000000,34.711,34.804,34.482,34.543,174933,0
+SKM.US,D,20191022,000000,34.605,34.818,34.299,34.726,134921,0
+SKM.US,D,20191023,000000,34.327,34.681,34.327,34.681,356670,0
+SKM.US,D,20191024,000000,34.941,34.941,34.513,34.726,154414,0
+SKM.US,D,20191025,000000,34.282,34.726,34.009,34.513,320030,0
+SKM.US,D,20191028,000000,34.774,34.774,34.405,34.681,134938,0
+SKM.US,D,20191029,000000,34.373,34.45,34.237,34.39,161033,0
+SKM.US,D,20191030,000000,34.299,34.467,34.237,34.39,118839,0
+SKM.US,D,20191031,000000,34.697,35.386,34.529,35.311,423146,0
+SKM.US,D,20191101,000000,34.926,35.064,34.636,34.653,283593,0
+SKM.US,D,20191104,000000,35.002,35.002,34.689,34.941,204248,0
+SKM.US,D,20191105,000000,35.064,35.493,35.064,35.432,236324,0
+SKM.US,D,20191106,000000,35.142,35.34,35.142,35.202,277930,0
+SKM.US,D,20191107,000000,35.861,36.092,35.769,35.785,178491,0
+SKM.US,D,20191108,000000,35.706,35.954,35.539,35.631,135326,0
+SKM.US,D,20191111,000000,35.631,35.802,35.265,35.752,169059,0
+SKM.US,D,20191112,000000,35.954,35.954,35.608,35.691,116096,0
+SKM.US,D,20191113,000000,35.232,35.432,35.152,35.355,142255,0
+SKM.US,D,20191114,000000,35.34,35.477,35.257,35.432,152870,0
+SKM.US,D,20191115,000000,35.997,35.997,35.646,35.785,113763,0
+SKM.US,D,20191118,000000,35.83,35.83,35.569,35.616,142914,0
+SKM.US,D,20191119,000000,35.785,35.846,35.646,35.785,120648,0
+SKM.US,D,20191120,000000,35.631,35.861,35.585,35.631,212484,0
+SKM.US,D,20191121,000000,35.187,35.202,34.881,35.125,199464,0
+SKM.US,D,20191122,000000,35.311,35.523,35.295,35.403,187588,0
+SKM.US,D,20191125,000000,35.523,35.523,35.34,35.493,187365,0
+SKM.US,D,20191126,000000,35.079,35.232,35.033,35.125,219143,0
+SKM.US,D,20191127,000000,35.355,35.432,35.202,35.324,137379,0
+SKM.US,D,20191129,000000,35.202,35.248,34.941,35.11,153449,0
+SKM.US,D,20191202,000000,34.804,34.896,34.388,34.574,292606,0
+SKM.US,D,20191203,000000,34.327,34.558,33.947,34.482,293050,0
+SKM.US,D,20191204,000000,34.161,34.497,34.127,34.282,142326,0
+SKM.US,D,20191205,000000,34.009,34.083,33.891,33.961,140764,0
+SKM.US,D,20191206,000000,34.192,34.312,34.038,34.099,185896,0
+SKM.US,D,20191209,000000,34.435,34.435,34.071,34.071,211048,0
+SKM.US,D,20191210,000000,34.237,34.237,33.992,34.038,208351,0
+SKM.US,D,20191211,000000,34.206,34.405,34.161,34.373,231636,0
+SKM.US,D,20191212,000000,34.422,34.726,34.36,34.558,211962,0
+SKM.US,D,20191213,000000,34.759,34.848,34.574,34.681,162415,0
+SKM.US,D,20191216,000000,34.956,35.157,34.804,34.956,196249,0
+SKM.US,D,20191217,000000,34.987,35.173,34.881,35.05,170834,0
+SKM.US,D,20191218,000000,35.064,35.324,35.05,35.295,181357,0
+SKM.US,D,20191219,000000,35.372,35.523,35.295,35.416,133138,0
+SKM.US,D,20191220,000000,35.631,35.876,35.596,35.616,188767,0
+SKM.US,D,20191223,000000,35.616,35.876,35.556,35.802,121657,0
+SKM.US,D,20191224,000000,35.691,35.769,35.639,35.752,55109,0
+SKM.US,D,20191226,000000,35.922,36.03,35.892,35.937,84811,0
+SKM.US,D,20191227,000000,35.876,36.458,35.769,36.366,150008,0
+SKM.US,D,20191230,000000,36.759,36.79,36.114,36.114,178464,0
+SKM.US,D,20191231,000000,36.114,36.366,36.114,36.334,154482,0
+SKM.US,D,20200102,000000,35.611,35.752,35.454,35.675,169692,0
+SKM.US,D,20200103,000000,34.989,35.485,34.949,35.376,246990,0
+SKM.US,D,20200106,000000,34.84,35.06,34.731,34.936,334761,0
+SKM.US,D,20200107,000000,35.219,35.219,34.887,34.92,168659,0
+SKM.US,D,20200108,000000,34.936,35.173,34.887,34.92,178137,0
+SKM.US,D,20200109,000000,34.825,35.109,34.731,34.92,204851,0
+SKM.US,D,20200110,000000,34.795,35.014,34.621,34.856,274415,0
+SKM.US,D,20200113,000000,35.234,35.642,35.157,35.628,246789,0
+SKM.US,D,20200114,000000,35.691,35.871,35.659,35.785,98121,0
+SKM.US,D,20200115,000000,35.848,36.067,35.705,36.051,151671,0
+SKM.US,D,20200116,000000,35.848,35.848,35.518,35.721,269334,0
+SKM.US,D,20200117,000000,35.595,35.848,35.329,35.785,245349,0
+SKM.US,D,20200121,000000,35.785,35.785,35.36,35.611,383979,0
+SKM.US,D,20200122,000000,35.785,36.114,35.785,35.959,275231,0
+SKM.US,D,20200123,000000,35.611,35.808,35.423,35.769,173252,0
+SKM.US,D,20200124,000000,35.816,35.959,35.705,35.832,122479,0
+SKM.US,D,20200127,000000,35.454,35.533,34.982,35.14,198190,0
+SKM.US,D,20200128,000000,34.779,34.84,34.528,34.684,344820,0
+SKM.US,D,20200129,000000,34.715,34.715,34.29,34.385,177407,0
+SKM.US,D,20200130,000000,34.056,34.056,33.693,34.009,327377,0
+SKM.US,D,20200131,000000,33.708,33.708,33.317,33.347,216583,0
+SKM.US,D,20200203,000000,33.347,33.568,33.236,33.317,197814,0
+SKM.US,D,20200204,000000,33.946,33.961,33.568,33.568,191344,0
+SKM.US,D,20200205,000000,33.41,33.6,33.347,33.49,405247,0
+SKM.US,D,20200206,000000,33.898,33.961,33.74,33.74,253850,0
+SKM.US,D,20200207,000000,33.427,33.568,33.096,33.158,190448,0
+SKM.US,D,20200210,000000,33.269,33.269,32.806,32.925,223195,0
+SKM.US,D,20200211,000000,33.064,33.08,32.86,32.892,240003,0
+SKM.US,D,20200212,000000,33.427,33.553,33.331,33.49,248214,0
+SKM.US,D,20200213,000000,33.537,33.803,33.49,33.537,293470,0
+SKM.US,D,20200214,000000,33.49,33.568,33.245,33.3,158351,0
+SKM.US,D,20200218,000000,32.985,33.236,32.955,33.096,135831,0
+SKM.US,D,20200219,000000,33.11,33.191,32.892,33.096,185836,0
+SKM.US,D,20200220,000000,32.294,32.381,32.073,32.2,530641,0
+SKM.US,D,20200221,000000,31.775,31.917,31.634,31.634,274900,0
+SKM.US,D,20200224,000000,30.676,31.256,30.613,30.752,440949,0
+SKM.US,D,20200225,000000,31.052,31.099,30.477,30.581,457234,0
+SKM.US,D,20200226,000000,30.848,30.997,30.707,30.848,322957,0
+SKM.US,D,20200227,000000,30.832,31.162,30.626,30.832,422331,0
+SKM.US,D,20200228,000000,30.28,30.454,29.888,30.203,496357,0
+SKM.US,D,20200302,000000,30.218,30.691,29.983,30.691,340269,0
+SKM.US,D,20200303,000000,30.234,30.909,30.031,30.17,320264,0
+SKM.US,D,20200304,000000,32.105,32.844,31.947,32.734,523487,0
+SKM.US,D,20200305,000000,32.232,32.498,31.947,31.995,323842,0
+SKM.US,D,20200306,000000,32.105,32.374,32.056,32.279,241902,0
+SKM.US,D,20200309,000000,31.068,31.601,30.816,30.894,370648,0
+SKM.US,D,20200310,000000,31.728,32.12,31.273,31.933,384952,0
+SKM.US,D,20200311,000000,31.35,31.601,31.022,31.162,335996,0
+SKM.US,D,20200312,000000,29.62,29.62,28.379,28.914,373589,0
+SKM.US,D,20200313,000000,28.991,29.433,27.86,29.197,598717,0
+SKM.US,D,20200316,000000,26.508,27.594,26.352,26.54,432875,0
+SKM.US,D,20200317,000000,26.242,27.153,25.927,27.044,378284,0
+SKM.US,D,20200318,000000,24.999,25.784,24.37,24.935,371141,0
+SKM.US,D,20200319,000000,24.559,24.843,24.023,24.399,334133,0
+SKM.US,D,20200320,000000,24.935,25.061,23.93,24.071,397450,0
+SKM.US,D,20200323,000000,23.066,23.708,22.546,22.734,355465,0
+SKM.US,D,20200324,000000,23.835,24.888,23.835,24.559,321538,0
+SKM.US,D,20200325,000000,24.37,25.439,24.198,24.638,538924,0
+SKM.US,D,20200326,000000,24.623,25.314,24.623,25.031,324604,0
+SKM.US,D,20200327,000000,22.829,25.141,22.122,24.669,379632,0
+SKM.US,D,20200330,000000,24.872,25.706,24.826,25.611,305432,0
+SKM.US,D,20200331,000000,26.572,26.572,25.455,25.58,500231,0
+SKM.US,D,20200401,000000,25.078,25.219,24.432,24.48,340633,0
+SKM.US,D,20200402,000000,25.031,26.021,25.031,25.88,232663,0
+SKM.US,D,20200403,000000,25.674,26.162,25.596,26.021,205907,0
+SKM.US,D,20200406,000000,27.419,27.704,26.965,27.64,294898,0
+SKM.US,D,20200407,000000,28.301,28.457,27.554,27.656,305368,0
+SKM.US,D,20200408,000000,27.86,28.349,27.64,28.065,246703,0
+SKM.US,D,20200409,000000,28.065,28.394,27.737,27.86,332994,0
+SKM.US,D,20200413,000000,27.513,27.61,27.153,27.484,200276,0
+SKM.US,D,20200414,000000,28.143,28.364,28.032,28.301,210206,0
+SKM.US,D,20200415,000000,27.577,27.72,27.246,27.326,182681,0
+SKM.US,D,20200416,000000,27.577,27.812,27.137,27.767,304422,0
+SKM.US,D,20200417,000000,28.441,28.678,28.206,28.316,200936,0
+SKM.US,D,20200420,000000,28.551,28.773,28.238,28.254,488402,0
+SKM.US,D,20200421,000000,28.804,29.006,28.441,28.898,406858,0
+SKM.US,D,20200422,000000,29.747,30.454,29.747,30.375,549761,0
+SKM.US,D,20200423,000000,30.407,30.816,30.234,30.407,332191,0
+SKM.US,D,20200424,000000,29.811,30.109,29.604,29.871,277440,0
+SKM.US,D,20200427,000000,30.17,30.517,30.139,30.266,338199,0
+SKM.US,D,20200428,000000,30.66,30.879,30.28,30.28,254720,0
+SKM.US,D,20200429,000000,30.816,30.942,30.156,30.345,275092,0
+SKM.US,D,20200430,000000,30.39,30.39,30.031,30.079,212220,0
+SKM.US,D,20200501,000000,29.826,29.921,29.023,29.086,173903,0
+SKM.US,D,20200504,000000,29.386,29.386,28.828,29.339,212305,0
+SKM.US,D,20200505,000000,29.512,29.857,29.433,29.433,135090,0
+SKM.US,D,20200506,000000,29.307,29.558,28.968,28.976,193389,0
+SKM.US,D,20200507,000000,29.386,29.747,29.386,29.543,144378,0
+SKM.US,D,20200508,000000,29.73,29.73,29.197,29.589,258789,0
+SKM.US,D,20200511,000000,29.166,29.45,28.961,29.197,328157,0
+SKM.US,D,20200512,000000,29.952,30.203,29.747,29.747,303765,0
+SKM.US,D,20200513,000000,29.45,29.527,28.976,29.102,419477,0
+SKM.US,D,20200514,000000,28.898,29.197,28.694,29.023,589195,0
+SKM.US,D,20200515,000000,28.63,28.991,28.592,28.946,212262,0
+SKM.US,D,20200518,000000,29.495,29.811,29.386,29.527,185707,0
+SKM.US,D,20200519,000000,29.699,29.794,29.259,29.433,248442,0
+SKM.US,D,20200520,000000,30.407,30.407,29.811,29.998,177170,0
+SKM.US,D,20200521,000000,29.998,30.249,29.778,29.921,194420,0
+SKM.US,D,20200522,000000,29.386,29.402,28.931,29.402,164376,0
+SKM.US,D,20200526,000000,30.124,30.36,29.699,29.699,174108,0
+SKM.US,D,20200527,000000,29.699,29.761,29.369,29.589,116226,0
+SKM.US,D,20200528,000000,29.871,29.871,29.495,29.604,194549,0
+SKM.US,D,20200529,000000,30.203,30.431,29.904,30.266,381266,0
+SKM.US,D,20200601,000000,31.76,31.854,31.273,31.587,310242,0
+SKM.US,D,20200602,000000,32.059,32.263,31.587,31.775,372725,0
+SKM.US,D,20200603,000000,32.688,32.971,32.445,32.639,332233,0
+SKM.US,D,20200604,000000,32.136,32.311,31.887,32.01,284000,0
+SKM.US,D,20200605,000000,32.311,32.537,31.917,32.153,404527,0
+SKM.US,D,20200608,000000,32.184,32.734,32.136,32.591,308182,0
+SKM.US,D,20200609,000000,32.073,32.406,31.854,32.2,197530,0
+SKM.US,D,20200610,000000,32.105,32.389,31.854,32.059,195752,0
+SKM.US,D,20200611,000000,30.959,31.178,29.904,30.109,165710,0
+SKM.US,D,20200612,000000,30.17,30.502,29.243,29.952,278434,0
+SKM.US,D,20200615,000000,28.914,29.212,28.379,28.788,768270,0
+SKM.US,D,20200616,000000,29.904,30.203,29.604,29.857,471812,0
+SKM.US,D,20200617,000000,29.747,29.871,29.259,29.433,303434,0
+SKM.US,D,20200618,000000,29.417,29.604,29.323,29.495,157431,0
+SKM.US,D,20200619,000000,29.794,29.794,29.292,29.369,233615,0
+SKM.US,D,20200622,000000,29.402,29.684,29.315,29.637,360225,0
+SKM.US,D,20200623,000000,29.747,29.871,29.417,29.479,229833,0
+SKM.US,D,20200624,000000,29.589,29.637,29.149,29.369,237085,0
+SKM.US,D,20200625,000000,29.118,29.339,29.006,29.276,172261,0
+SKM.US,D,20200626,000000,29.747,29.921,29.197,29.259,286229,0
+SKM.US,D,20200629,000000,29.67,29.906,29.591,29.813,203576,0
+SKM.US,D,20200630,000000,30.348,30.6,30.174,30.458,355533,0
+SKM.US,D,20200701,000000,31.877,32.035,31.641,31.987,365767,0
+SKM.US,D,20200702,000000,32.412,32.727,32.223,32.397,309974,0
+SKM.US,D,20200706,000000,33.091,33.105,32.854,32.885,220152,0
+SKM.US,D,20200707,000000,31.608,31.814,31.198,31.371,294762,0
+SKM.US,D,20200708,000000,31.593,31.83,31.451,31.687,304229,0
+SKM.US,D,20200709,000000,31.704,31.814,31.082,31.183,295710,0
+SKM.US,D,20200710,000000,31.01,31.198,30.947,31.151,221754,0
+SKM.US,D,20200713,000000,31.261,31.531,31.024,31.024,230320,0
+SKM.US,D,20200714,000000,31.167,31.36,31.088,31.23,580765,0
+SKM.US,D,20200715,000000,31.357,31.435,31.198,31.341,490344,0
+SKM.US,D,20200716,000000,31.137,31.435,31.137,31.278,288559,0
+SKM.US,D,20200717,000000,31.278,31.42,31.238,31.325,265664,0
+SKM.US,D,20200720,000000,31.341,31.436,31.238,31.42,208134,0
+SKM.US,D,20200721,000000,31.531,31.608,31.198,31.247,217523,0
+SKM.US,D,20200722,000000,31.137,31.23,30.914,31.12,230683,0
+SKM.US,D,20200723,000000,30.804,30.963,30.182,30.207,264261,0
+SKM.US,D,20200724,000000,29.922,30.064,29.78,29.922,513153,0
+SKM.US,D,20200727,000000,30.317,30.646,30.174,30.458,184253,0
+SKM.US,D,20200728,000000,31.12,31.137,30.631,30.631,284739,0
+SKM.US,D,20200729,000000,31.42,31.466,30.726,30.947,778757,0
+SKM.US,D,20200730,000000,31.31,31.908,31.23,31.861,478126,0
+SKM.US,D,20200731,000000,32.035,32.128,31.718,31.987,664084,0
+SKM.US,D,20200803,000000,31.798,32.051,31.798,32.035,289963,0
+SKM.US,D,20200804,000000,32.759,32.775,32.555,32.601,470359,0
+SKM.US,D,20200805,000000,33.091,33.422,33.076,33.389,395464,0
+SKM.US,D,20200806,000000,32.491,32.696,32.302,32.348,257905,0
+SKM.US,D,20200807,000000,33.768,34.305,33.567,34.083,322302,0
+SKM.US,D,20200810,000000,34.966,35.455,34.763,35.298,368832,0
+SKM.US,D,20200811,000000,35.25,35.25,34.659,34.713,191524,0
+SKM.US,D,20200812,000000,35.36,35.881,35.36,35.864,213503,0
+SKM.US,D,20200813,000000,35.834,36.087,35.682,35.834,156764,0
+SKM.US,D,20200814,000000,34.825,35.157,34.825,34.904,155568,0
+SKM.US,D,20200817,000000,34.999,35.202,34.887,35.014,93506,0
+SKM.US,D,20200818,000000,33.895,34.375,33.846,34.305,172618,0
+SKM.US,D,20200819,000000,34.415,34.54,34.179,34.242,121015,0
+SKM.US,D,20200820,000000,33.438,33.895,33.438,33.768,200864,0
+SKM.US,D,20200821,000000,34.367,34.698,34.32,34.603,134888,0
+SKM.US,D,20200824,000000,35.455,35.551,35.267,35.408,138884,0
+SKM.US,D,20200825,000000,36.243,36.433,36.087,36.433,171424,0
+SKM.US,D,20200826,000000,36.481,36.527,36.266,36.385,164741,0
+SKM.US,D,20200827,000000,36.275,36.408,35.771,36.07,170709,0
+SKM.US,D,20200828,000000,35.944,36.007,35.834,35.864,189056,0
+SKM.US,D,20200831,000000,35.881,36.306,35.881,36.211,399732,0
+SKM.US,D,20200901,000000,36.07,36.165,35.723,36.023,309816,0
+SKM.US,D,20200902,000000,35.976,36.07,35.754,35.99,333626,0
+SKM.US,D,20200903,000000,35.803,35.897,35.44,35.58,387114,0
+SKM.US,D,20200904,000000,34.999,35.29,34.58,35.03,153285,0
+SKM.US,D,20200908,000000,35.234,35.534,35.14,35.219,133479,0
+SKM.US,D,20200909,000000,35.329,35.723,35.202,35.566,262472,0
+SKM.US,D,20200910,000000,35.803,35.803,35.132,35.219,235223,0
+SKM.US,D,20200911,000000,35.691,35.928,35.596,35.661,127619,0
+SKM.US,D,20200914,000000,36.591,36.637,36.346,36.385,198273,0
+SKM.US,D,20200915,000000,36.354,36.544,36.291,36.291,82575,0
+SKM.US,D,20200916,000000,36.165,36.448,36.038,36.038,70166,0
+SKM.US,D,20200917,000000,36.007,36.338,35.99,36.211,87560,0
+SKM.US,D,20200918,000000,36.511,36.637,36.275,36.275,216918,0
+SKM.US,D,20200921,000000,35.754,35.754,35.393,35.677,193277,0
+SKM.US,D,20200922,000000,35.58,35.944,35.551,35.787,130882,0
+SKM.US,D,20200923,000000,35.173,35.283,34.493,34.556,193222,0
+SKM.US,D,20200924,000000,34.226,34.653,34.146,34.556,86557,0
+SKM.US,D,20200925,000000,34.257,34.603,34.187,34.588,135488,0
+SKM.US,D,20200928,000000,34.856,35.124,34.683,35.014,119648,0
+SKM.US,D,20200929,000000,35.344,35.596,35.306,35.36,148319,0
+SKM.US,D,20200930,000000,35.376,35.551,35.157,35.344,259062,0
+SKM.US,D,20201001,000000,35.329,35.542,35.321,35.36,141617,0
+SKM.US,D,20201002,000000,35.14,35.424,35.14,35.36,115116,0
+SKM.US,D,20201005,000000,36.07,36.448,36.07,36.417,81744,0
+SKM.US,D,20201006,000000,36.354,36.448,35.754,35.834,138301,0
+SKM.US,D,20201007,000000,36.275,36.346,36.087,36.1,157340,0
+SKM.US,D,20201008,000000,36.323,36.323,36.087,36.15,206634,0
+SKM.US,D,20201009,000000,36.323,36.582,36.211,36.37,180775,0
+SKM.US,D,20201012,000000,36.385,36.78,36.354,36.481,142311,0
+SKM.US,D,20201013,000000,36.621,36.937,36.591,36.747,158400,0
+SKM.US,D,20201014,000000,35.03,35.234,34.825,35.076,287517,0
+SKM.US,D,20201015,000000,35.661,35.787,35.283,35.424,223844,0
+SKM.US,D,20201016,000000,35.661,35.913,35.566,35.739,97741,0
+SKM.US,D,20201019,000000,35.629,35.629,35.234,35.267,144164,0
+SKM.US,D,20201020,000000,35.486,35.754,35.486,35.596,84297,0
+SKM.US,D,20201021,000000,36.496,36.67,36.354,36.354,150922,0
+SKM.US,D,20201022,000000,36.448,36.637,36.338,36.544,172111,0
+SKM.US,D,20201023,000000,36.858,36.89,36.401,36.527,284736,0
+SKM.US,D,20201026,000000,35.96,36.1,35.613,35.706,149183,0
+SKM.US,D,20201027,000000,35.864,35.976,35.706,35.787,147921,0
+SKM.US,D,20201028,000000,35.014,35.157,34.666,34.698,130962,0
+SKM.US,D,20201029,000000,34.019,34.273,33.871,33.973,235990,0
+SKM.US,D,20201030,000000,33.327,33.642,33.076,33.202,271254,0
+SKM.US,D,20201102,000000,33.279,33.501,33.232,33.279,147076,0
+SKM.US,D,20201103,000000,33.722,34.226,33.69,34.036,145487,0
+SKM.US,D,20201104,000000,34.052,34.675,33.846,34.305,119224,0
+SKM.US,D,20201105,000000,34.809,35.344,34.713,35.109,235486,0
+SKM.US,D,20201106,000000,35.629,35.706,35.47,35.518,113358,0
+SKM.US,D,20201109,000000,36.133,36.243,35.629,35.754,163979,0
+SKM.US,D,20201110,000000,35.58,35.897,35.534,35.739,151743,0
+SKM.US,D,20201111,000000,36.354,36.574,36.133,36.433,136896,0
+SKM.US,D,20201112,000000,36.291,36.385,35.881,35.928,70600,0
+SKM.US,D,20201113,000000,36.291,36.401,36.117,36.338,143126,0
+SKM.US,D,20201116,000000,36.558,36.764,36.472,36.654,123574,0
+SKM.US,D,20201117,000000,36.67,36.953,36.621,36.78,139211,0
+SKM.US,D,20201118,000000,36.717,36.811,36.496,36.496,84828,0
+SKM.US,D,20201119,000000,36.117,36.211,35.96,36.15,87151,0
+SKM.US,D,20201120,000000,36.15,36.448,36.023,36.15,200798,0
+SKM.US,D,20201123,000000,36.448,36.519,36.243,36.433,74666,0
+SKM.US,D,20201124,000000,36.511,37.04,36.433,36.985,105096,0
+SKM.US,D,20201125,000000,36.496,36.544,36.275,36.464,110185,0
+SKM.US,D,20201127,000000,37.424,37.632,37.238,37.567,53897,0
+SKM.US,D,20201130,000000,37.551,37.551,37.063,37.063,238351,0
+SKM.US,D,20201201,000000,37.315,37.474,37.221,37.221,165084,0
+SKM.US,D,20201202,000000,37.742,38.026,37.725,37.899,172885,0
+SKM.US,D,20201203,000000,38.168,38.168,37.725,37.773,180767,0
+SKM.US,D,20201204,000000,38.324,38.766,38.324,38.672,221833,0
+SKM.US,D,20201207,000000,38.625,38.625,38.355,38.388,164977,0
+SKM.US,D,20201208,000000,38.482,38.608,38.278,38.451,210952,0
+SKM.US,D,20201209,000000,38.64,38.64,38.055,38.372,199951,0
+SKM.US,D,20201210,000000,38.055,38.246,37.835,38.026,468112,0
+SKM.US,D,20201211,000000,39.002,39.112,38.562,39.019,625883,0
+SKM.US,D,20201214,000000,39.665,39.822,39.349,39.365,344073,0
+SKM.US,D,20201215,000000,39.112,39.333,38.892,39.318,202856,0
+SKM.US,D,20201216,000000,39.412,39.46,39.255,39.302,159515,0
+SKM.US,D,20201217,000000,39.333,39.333,38.828,38.956,194057,0
+SKM.US,D,20201218,000000,39.019,39.286,38.813,39.082,229791,0
+SKM.US,D,20201221,000000,38.813,39.049,38.562,39.034,120712,0
+SKM.US,D,20201222,000000,38.53,38.608,38.246,38.53,140442,0
+SKM.US,D,20201223,000000,38.766,38.956,38.608,38.909,100915,0
+SKM.US,D,20201224,000000,39.129,39.129,38.782,38.876,32323,0
+SKM.US,D,20201228,000000,39.222,39.57,39.207,39.553,94654,0
+SKM.US,D,20201229,000000,39.349,39.694,39.145,39.176,166222,0
+SKM.US,D,20201230,000000,39.548,39.621,39.354,39.468,101492,0
+SKM.US,D,20201231,000000,39.548,39.727,39.451,39.678,129972,0
+SKM.US,D,20210104,000000,39.678,39.799,38.892,39.403,201460,0
+SKM.US,D,20210105,000000,40.602,40.716,40.18,40.18,200794,0
+SKM.US,D,20210106,000000,41.218,41.251,40.732,41.008,286340,0
+SKM.US,D,20210107,000000,43.763,44.25,43.504,43.763,375427,0
+SKM.US,D,20210108,000000,43.552,43.681,41.526,42.304,494869,0
+SKM.US,D,20210111,000000,42.191,42.191,41.64,41.753,211994,0
+SKM.US,D,20210112,000000,41.331,41.428,40.779,40.812,291587,0
+SKM.US,D,20210113,000000,41.494,41.494,40.959,41.138,538639,0
+SKM.US,D,20210114,000000,41.85,41.85,41.153,41.494,643900,0
+SKM.US,D,20210115,000000,41.055,41.055,40.376,40.586,266401,0
+SKM.US,D,20210119,000000,40.084,40.213,39.727,40.164,172373,0
+SKM.US,D,20210120,000000,40.456,40.862,40.148,40.716,129783,0
+SKM.US,D,20210121,000000,41.64,42.078,41.542,41.898,146030,0
+SKM.US,D,20210122,000000,41.364,41.688,41.023,41.655,133884,0
+SKM.US,D,20210125,000000,42.742,42.903,42.514,42.677,93180,0
+SKM.US,D,20210126,000000,41.867,41.907,41.526,41.753,179052,0
+SKM.US,D,20210127,000000,40.749,41.008,40.278,40.44,214375,0
+SKM.US,D,20210128,000000,40.246,41.023,40.246,40.635,168465,0
+SKM.US,D,20210129,000000,39.661,39.84,39.062,39.16,311700,0
+SKM.US,D,20210201,000000,39.711,39.791,39.403,39.646,148615,0
+SKM.US,D,20210202,000000,39.661,39.987,39.451,39.954,130784,0
+SKM.US,D,20210203,000000,40.084,40.246,39.711,39.711,279577,0
+SKM.US,D,20210204,000000,40.1,40.1,39.224,39.533,158123,0
+SKM.US,D,20210205,000000,41.153,41.315,40.991,41.039,187972,0
+SKM.US,D,20210208,000000,40.116,40.521,40.116,40.506,188842,0
+SKM.US,D,20210209,000000,39.97,40.359,39.791,40.213,220723,0
+SKM.US,D,20210210,000000,40.326,40.521,40.084,40.343,107038,0
+SKM.US,D,20210211,000000,40.44,40.602,40.197,40.602,78535,0
+SKM.US,D,20210212,000000,40.294,40.635,40.171,40.635,131841,0
+SKM.US,D,20210216,000000,41.185,41.234,40.699,41.008,159272,0
+SKM.US,D,20210217,000000,41.105,41.364,40.975,41.251,140788,0
+SKM.US,D,20210218,000000,41.088,41.461,40.895,41.364,183610,0
+SKM.US,D,20210219,000000,41.444,41.558,40.845,41.461,284717,0
+SKM.US,D,20210222,000000,40.326,40.326,39.921,40.034,159481,0
+SKM.US,D,20210223,000000,39.921,40.31,39.759,40.197,139976,0
+SKM.US,D,20210224,000000,39.711,39.889,39.403,39.759,138720,0
+SKM.US,D,20210225,000000,40.586,40.796,39.954,39.97,200341,0
+SKM.US,D,20210226,000000,39.613,39.67,38.949,39.03,277439,0
+SKM.US,D,20210301,000000,39.727,39.905,39.548,39.776,232801,0
+SKM.US,D,20210302,000000,39.565,39.872,39.395,39.711,141657,0
+SKM.US,D,20210303,000000,40.376,40.391,39.954,39.987,198643,0
+SKM.US,D,20210304,000000,39.711,39.954,39.014,39.289,199831,0
+SKM.US,D,20210305,000000,39.37,39.857,39.111,39.613,403135,0
+SKM.US,D,20210308,000000,39.03,39.37,38.851,38.997,316415,0
+SKM.US,D,20210309,000000,39.305,39.824,39.257,39.694,230871,0
+SKM.US,D,20210310,000000,39.889,39.97,39.533,39.776,226974,0
+SKM.US,D,20210311,000000,40.359,40.716,40.294,40.553,237725,0
+SKM.US,D,20210312,000000,40.506,40.666,40.278,40.521,156876,0
+SKM.US,D,20210315,000000,40.749,40.959,40.521,40.959,110235,0
+SKM.US,D,20210316,000000,41.039,41.251,40.878,41.055,187425,0
+SKM.US,D,20210317,000000,41.055,41.381,40.683,41.234,141706,0
+SKM.US,D,20210318,000000,41.169,41.283,40.635,40.699,162766,0
+SKM.US,D,20210319,000000,40.553,40.845,40.262,40.602,226988,0
+SKM.US,D,20210322,000000,40.812,41.072,40.65,41.008,118510,0
+SKM.US,D,20210323,000000,39.954,40.246,39.743,39.857,207040,0
+SKM.US,D,20210324,000000,39.711,39.987,39.613,39.711,220942,0
+SKM.US,D,20210325,000000,40.034,40.569,39.937,40.473,266466,0
+SKM.US,D,20210326,000000,43.504,44.135,43.309,44.135,459519,0
+SKM.US,D,20210329,000000,43.844,43.924,43.001,43.049,347994,0
+SKM.US,D,20210330,000000,42.806,42.806,42.271,42.71,221918,0
+SKM.US,D,20210331,000000,43.828,44.411,43.649,44.135,267024,0
+SKM.US,D,20210401,000000,44.363,44.759,44.265,44.589,237303,0
+SKM.US,D,20210405,000000,44.914,45.043,44.46,45.01,207116,0
+SKM.US,D,20210406,000000,45.01,45.4,45.01,45.14,127890,0
+SKM.US,D,20210407,000000,45.253,45.253,44.662,44.93,157907,0
+SKM.US,D,20210408,000000,45.06,45.27,44.995,45.108,109841,0
+SKM.US,D,20210409,000000,44.427,44.784,44.378,44.784,139795,0
+SKM.US,D,20210412,000000,45.416,45.529,45.157,45.351,164063,0
+SKM.US,D,20210413,000000,47.912,47.976,47.053,47.231,447772,0
+SKM.US,D,20210414,000000,47.231,47.523,46.923,47.199,241957,0
+SKM.US,D,20210415,000000,48.026,48.545,47.815,48.139,384115,0
+SKM.US,D,20210416,000000,48.545,48.658,48.349,48.545,223652,0
+SKM.US,D,20210419,000000,48.365,48.365,48.172,48.269,135397,0
+SKM.US,D,20210420,000000,48.901,49.127,48.658,48.901,287288,0
+SKM.US,D,20210421,000000,48.545,49.03,48.22,49.03,102372,0
+SKM.US,D,20210422,000000,49.905,50.019,49.533,49.549,167791,0
+SKM.US,D,20210423,000000,50.343,50.782,50.343,50.732,175538,0
+SKM.US,D,20210426,000000,50.813,50.927,50.57,50.716,101467,0
+SKM.US,D,20210427,000000,51.138,51.348,51.056,51.121,148551,0
+SKM.US,D,20210428,000000,50.829,50.975,50.538,50.878,182646,0
+SKM.US,D,20210429,000000,49.339,49.598,48.95,49.566,176901,0
+SKM.US,D,20210430,000000,49.063,49.127,48.658,48.691,161616,0
+SKM.US,D,20210503,000000,48.691,49.144,48.691,49.063,71532,0
+SKM.US,D,20210504,000000,49.193,49.193,48.674,48.95,138809,0
+SKM.US,D,20210505,000000,49.759,49.759,48.967,49.177,65162,0
+SKM.US,D,20210506,000000,49.339,49.646,49.127,49.646,145697,0
+SKM.US,D,20210507,000000,50.1,50.716,49.987,50.716,138957,0
+SKM.US,D,20210510,000000,51.446,51.543,50.57,50.586,118480,0
+SKM.US,D,20210511,000000,50.878,51.364,50.797,51.186,270475,0
+SKM.US,D,20210512,000000,49.484,49.759,48.707,48.851,241253,0
+SKM.US,D,20210513,000000,49.468,50.035,49.452,49.825,295766,0
+SKM.US,D,20210514,000000,50.506,50.992,50.473,50.829,136942,0
+SKM.US,D,20210517,000000,48.837,49.095,48.625,49.047,185213,0
+SKM.US,D,20210518,000000,48.967,49.37,48.917,48.917,158479,0
+SKM.US,D,20210519,000000,48.593,48.901,48.22,48.901,253784,0
+SKM.US,D,20210520,000000,48.95,49.306,48.917,49.111,74780,0
+SKM.US,D,20210521,000000,49.533,49.663,48.868,48.95,183590,0
+SKM.US,D,20210524,000000,50.003,50.246,49.97,50.116,169180,0
+SKM.US,D,20210525,000000,50.376,50.376,49.841,49.922,126283,0
+SKM.US,D,20210526,000000,51.121,51.331,50.862,50.927,235289,0
+SKM.US,D,20210527,000000,51.218,51.316,50.992,51.154,256836,0
+SKM.US,D,20210528,000000,50.992,52.013,50.797,51.932,381445,0
+SKM.US,D,20210601,000000,53.504,53.91,53.034,53.342,395719,0
+SKM.US,D,20210602,000000,53.293,53.407,53.066,53.212,159696,0
+SKM.US,D,20210603,000000,52.369,52.775,52.321,52.678,208183,0
+SKM.US,D,20210604,000000,52.062,52.839,52.062,52.596,215594,0
+SKM.US,D,20210607,000000,52.743,53.123,52.532,53.034,549395,0
+SKM.US,D,20210608,000000,53.342,53.407,52.921,53.002,437552,0
+SKM.US,D,20210609,000000,53.066,53.342,52.969,53.082,346365,0
+SKM.US,D,20210610,000000,53.277,53.877,53.277,53.568,219690,0
+SKM.US,D,20210611,000000,54.347,54.443,53.642,53.877,181840,0
+SKM.US,D,20210614,000000,53.861,53.861,53.147,53.455,154818,0
+SKM.US,D,20210615,000000,53.245,53.375,52.823,53.325,164513,0
+SKM.US,D,20210616,000000,53.212,53.212,52.094,52.142,223114,0
+SKM.US,D,20210617,000000,52.029,52.272,51.704,51.963,330446,0
+SKM.US,D,20210618,000000,51.56,51.72,50.959,51.331,476736,0
+SKM.US,D,20210621,000000,51.171,51.3,50.927,51.267,212605,0
+SKM.US,D,20210622,000000,51.154,51.154,50.813,51.138,126177,0
+SKM.US,D,20210623,000000,51.543,51.753,51.414,51.414,162183,0
+SKM.US,D,20210624,000000,51.85,52.224,51.737,52.142,180335,0
+SKM.US,D,20210625,000000,52.272,52.289,52.046,52.126,127983,0
+SKM.US,D,20210628,000000,52.353,52.532,52.005,52.029,763326,0
+SKM.US,D,20210629,000000,52.001,52.034,51.478,51.806,160412,0
+SKM.US,D,20210630,000000,51.331,51.495,51.169,51.299,114266,0
+SKM.US,D,20210701,000000,50.596,51.339,50.596,51.299,310937,0
+SKM.US,D,20210702,000000,51.364,51.495,51.152,51.152,375092,0
+SKM.US,D,20210706,000000,50.988,50.988,50.009,50.351,196882,0
+SKM.US,D,20210707,000000,50.189,50.254,49.666,49.861,262375,0
+SKM.US,D,20210708,000000,49.6,49.6,49.159,49.388,176860,0
+SKM.US,D,20210709,000000,50.498,51.005,50.417,50.955,268280,0
+SKM.US,D,20210712,000000,51.446,51.707,51.217,51.511,273923,0
+SKM.US,D,20210713,000000,51.381,51.43,50.94,51.185,148801,0
+SKM.US,D,20210714,000000,50.809,51.103,50.711,50.874,133210,0
+SKM.US,D,20210715,000000,50.76,50.94,50.548,50.58,199032,0
+SKM.US,D,20210716,000000,51.071,51.233,50.891,51.119,304820,0
+SKM.US,D,20210719,000000,51.136,51.136,50.303,50.793,400509,0
+SKM.US,D,20210720,000000,51.021,51.806,50.76,51.462,388058,0
+SKM.US,D,20210721,000000,49.372,50.434,49.176,49.894,569417,0
+SKM.US,D,20210722,000000,49.094,49.241,48.653,48.865,290816,0
+SKM.US,D,20210723,000000,48.408,48.473,48.082,48.18,312877,0
+SKM.US,D,20210726,000000,48.196,48.653,48.196,48.539,229390,0
+SKM.US,D,20210727,000000,48.049,48.049,47.607,47.885,141925,0
+SKM.US,D,20210728,000000,48.833,49.045,48.506,48.996,188753,0
+SKM.US,D,20210729,000000,49.421,49.454,49.176,49.29,198049,0
+SKM.US,D,20210730,000000,47.983,47.983,47.331,47.477,176042,0
+SKM.US,D,20210802,000000,47.607,47.804,47.428,47.657,179958,0
+SKM.US,D,20210803,000000,48.18,48.637,47.968,48.637,186694,0
+SKM.US,D,20210804,000000,48.67,48.734,48.31,48.408,165525,0
+SKM.US,D,20210805,000000,48.555,48.817,48.359,48.441,124118,0
+SKM.US,D,20210806,000000,48.441,48.604,48.233,48.572,164628,0
+SKM.US,D,20210809,000000,48.114,48.346,48.082,48.277,246064,0
+SKM.US,D,20210810,000000,48.082,48.082,47.412,47.788,202382,0
+SKM.US,D,20210811,000000,46.301,47.118,46.154,47.118,246413,0
+SKM.US,D,20210812,000000,48.996,49.307,48.13,48.228,374642,0
+SKM.US,D,20210813,000000,47.64,47.738,47.411,47.738,95200,0
+SKM.US,D,20210816,000000,47.51,47.526,47.167,47.461,96593,0
+SKM.US,D,20210817,000000,45.338,45.795,45.019,45.697,376704,0
+SKM.US,D,20210818,000000,45.811,46.432,45.811,45.876,423359,0
+SKM.US,D,20210819,000000,44.865,45.436,44.701,45.224,436428,0
+SKM.US,D,20210820,000000,43.95,44.162,43.753,43.868,645534,0
+SKM.US,D,20210823,000000,45.06,45.436,45.06,45.305,180264,0
+SKM.US,D,20210824,000000,46.007,46.187,45.885,46.04,301695,0
+SKM.US,D,20210825,000000,45.746,45.779,45.411,45.583,99779,0
+SKM.US,D,20210826,000000,45.191,45.191,44.832,44.896,223813,0
+SKM.US,D,20210827,000000,44.635,45.501,44.635,45.436,146655,0
+SKM.US,D,20210830,000000,45.714,45.844,45.469,45.583,360677,0
+SKM.US,D,20210831,000000,46.726,47.331,46.154,47.02,933521,0
+SKM.US,D,20210901,000000,49.159,49.339,48.678,48.751,481291,0
+SKM.US,D,20210902,000000,48.425,48.572,48.049,48.082,233855,0
+SKM.US,D,20210903,000000,47.918,47.968,47.738,47.82,111265,0
+SKM.US,D,20210907,000000,46.987,47.404,46.662,47.265,218905,0
+SKM.US,D,20210908,000000,47.167,47.387,46.922,47.331,284024,0
+SKM.US,D,20210909,000000,46.938,47.232,46.677,46.693,206665,0
+SKM.US,D,20210910,000000,47.362,47.607,46.922,46.938,249825,0
+SKM.US,D,20210913,000000,47.036,47.069,46.522,46.693,199561,0
+SKM.US,D,20210914,000000,46.791,46.971,46.449,46.563,365842,0
+SKM.US,D,20210915,000000,46.841,47.069,46.628,47.036,241242,0
+SKM.US,D,20210916,000000,46.546,46.693,46.416,46.465,219120,0
+SKM.US,D,20210917,000000,46.236,46.293,45.044,45.566,546302,0
+SKM.US,D,20210920,000000,44.88,45.093,44.684,45.06,206648,0
+SKM.US,D,20210921,000000,45.297,45.516,45.118,45.158,294383,0
+SKM.US,D,20210922,000000,45.37,45.921,45.37,45.648,259803,0
+SKM.US,D,20210923,000000,47.362,47.624,47.183,47.232,350223,0
+SKM.US,D,20210924,000000,46.987,47.102,46.808,46.808,348253,0
+SKM.US,D,20210927,000000,48.539,48.703,48.294,48.408,278120,0
+SKM.US,D,20210928,000000,48.173,48.452,48.107,48.304,326678,0
+SKM.US,D,20210929,000000,48.897,49.35,48.897,49.16,520760,0
+SKM.US,D,20210930,000000,50.049,50.329,49.531,49.555,462364,0
+SKM.US,D,20211001,000000,50.247,50.609,49.942,50.543,440024,0
+SKM.US,D,20211004,000000,50.543,50.84,50.049,50.263,207741,0
+SKM.US,D,20211005,000000,49.309,50.165,49.127,49.852,409219,0
+SKM.US,D,20211006,000000,48.288,48.395,47.744,48.354,224977,0
+SKM.US,D,20211007,000000,48.428,48.683,48.354,48.485,253137,0
+SKM.US,D,20211008,000000,46.74,46.888,46.383,46.543,224069,0
+SKM.US,D,20211011,000000,46.23,46.625,46.164,46.18,222132,0
+SKM.US,D,20211012,000000,46.098,46.131,45.703,45.769,342131,0
+SKM.US,D,20211013,000000,46.148,46.691,46.148,46.625,212408,0
+SKM.US,D,20211014,000000,46.707,46.818,46.312,46.757,179666,0
+SKM.US,D,20211015,000000,46.625,46.757,46.345,46.493,178120,0
+SKM.US,D,20211018,000000,45.802,46.115,45.547,45.999,267223,0
+SKM.US,D,20211019,000000,46.608,47.382,46.534,47.037,311698,0
+SKM.US,D,20211020,000000,46.625,46.806,45.752,46.148,857675,0
+SKM.US,D,20211021,000000,46.098,46.18,45.818,45.95,279106,0
+SKM.US,D,20211022,000000,48.173,48.815,47.86,48.683,587608,0
+SKM.US,D,20211025,000000,48.238,48.856,48.173,48.666,283030,0
+SKM.US,D,20211026,000000,49.325,49.325,48.271,48.304,149846,0
+SKM.US,D,20211027,000000,48.123,48.123,47.794,48.09,103767,0
+SKM.US,D,20211028,000000,48.189,48.485,48.041,48.436,127879,0
+SKM.US,D,20211029,000000,48.057,48.057,47.448,47.744,125287,0
+SKM.US,D,20211101,000000,47.876,48.584,47.629,48.403,149676,0
+SKM.US,D,20211102,000000,48.321,48.634,48.008,48.518,77142,0
+SKM.US,D,20211103,000000,48.173,48.699,47.646,48.584,218351,0
+SKM.US,D,20211104,000000,48.238,48.831,48.189,48.485,149915,0
+SKM.US,D,20211105,000000,48.452,48.848,48.419,48.65,99212,0
+SKM.US,D,20211108,000000,48.732,48.831,48.485,48.601,168413,0
+SKM.US,D,20211109,000000,48.551,49.012,48.502,48.535,187205,0
+SKM.US,D,20211110,000000,48.518,48.815,48.288,48.469,269341,0
+SKM.US,D,20211111,000000,48.568,49.193,48.568,49.045,97803,0
+SKM.US,D,20211112,000000,49.226,49.967,49.127,49.77,112522,0
+SKM.US,D,20211115,000000,50.049,50.461,49.671,50.28,89108,0
+SKM.US,D,20211116,000000,50.263,50.971,50.084,50.938,123077,0
+SKM.US,D,20211117,000000,50.445,51.432,50.329,51.432,108979,0
+SKM.US,D,20211118,000000,51.284,51.317,50.724,51.103,101238,0
+SKM.US,D,20211119,000000,51.021,51.105,50.823,50.988,58013,0
+SKM.US,D,20211122,000000,51.449,51.696,50.659,50.675,176241,0
+SKM.US,D,20211123,000000,50.593,50.724,50.379,50.626,72866,0
+SKM.US,D,20211124,000000,50.576,50.724,50.379,50.527,53432,0
+SKM.US,D,20211126,000000,49.506,49.868,48.765,48.831,80129,0
+SKM.US,D,20211129,000000,50.445,50.494,49.095,49.111,153013,0
+SKM.US,D,20211130,000000,45.44,46.26,45.28,46,198448,0
+SKM.US,D,20211201,000000,45.05,45.3,43.8,43.81,203528,0
+SKM.US,D,20211202,000000,46.13,46.49,45.5535,45.88,253308,0
+SKM.US,D,20211203,000000,46.1065,46.11,44.95,44.99,241776,0
+SKM.US,D,20211206,000000,45,45.4,44.89,45.09,169983,0
+SKM.US,D,20211207,000000,45.75,45.97,44.76,44.92,194121,0
+SKM.US,D,20211208,000000,44.92,45.07,44.41,44.55,160851,0
+SKM.US,D,20211209,000000,44.94,44.95,44.03,44.32,190782,0
+SKM.US,D,20211210,000000,44.73,44.73,43.95,44.42,134579,0
+SKM.US,D,20211213,000000,44.44,45.19,44.3889,44.73,194081,0
+SKM.US,D,20211214,000000,45.11,45.32,44.87,44.99,192362,0
+SKM.US,D,20211215,000000,45.13,45.14,44.37,44.66,243024,0
+SKM.US,D,20211216,000000,46.77,47.01,46.27,46.41,424187,0
+SKM.US,D,20211217,000000,47.15,47.3,46.53,47.17,467735,0
+SKM.US,D,20211220,000000,47,47.4999,46.38,47.01,166178,0
+SKM.US,D,20211221,000000,47.5,47.67,47.42,47.6,141951,0
+SKM.US,D,20211222,000000,47.87,48.08,47.65,47.79,186296,0
+SKM.US,D,20211223,000000,48,48.47,47.89,48.42,136400,0
+SKM.US,D,20211227,000000,29.14,29.16,28.3,28.94,410211,0
+SKM.US,D,20211228,000000,28.79,28.86,28.13,28.13,331730,0
+SKM.US,D,20211229,000000,27.69,27.73,27.4,27.64,294747,0
+SKM.US,D,20211230,000000,27.06,27.3,26.82,26.88,471157,0
+SKM.US,D,20211231,000000,26.84,26.96,26.56,26.67,339152,0
+SKM.US,D,20220103,000000,26.63,26.96,26.55,26.74,221141,0
+SKM.US,D,20220104,000000,26.61,26.85,26.4403,26.66,484991,0
+SKM.US,D,20220105,000000,26.95,27.175,26.6,26.67,295352,0
+SKM.US,D,20220106,000000,26.59,26.75,26.36,26.59,245263,0
+SKM.US,D,20220107,000000,26,26.23,25.71,25.88,893816,0
+SKM.US,D,20220110,000000,25.96,26.48,25.96,26.42,459424,0
+SKM.US,D,20220111,000000,26.45,26.65,26.32,26.49,607260,0
+SKM.US,D,20220112,000000,26.53,26.56,26.265,26.48,333471,0
+SKM.US,D,20220113,000000,26.51,26.62,26.1,26.14,323156,0
+SKM.US,D,20220114,000000,26.19,26.69,26.06,26.62,827576,0
+SKM.US,D,20220118,000000,26.35,26.52,25.96,25.99,385412,0
+SKM.US,D,20220119,000000,25.95,26.26,25.85,26.15,397829,0
+SKM.US,D,20220120,000000,26.35,26.75,26.15,26.18,410267,0
+SKM.US,D,20220121,000000,26.51,26.94,26,26.24,498033,0
+SKM.US,D,20220124,000000,25.98,26.01,25.19,25.97,423216,0
+SKM.US,D,20220125,000000,25.87,26.41,25.87,26.28,412395,0
+SKM.US,D,20220126,000000,26.29,26.49,26.04,26.2,402268,0
+SKM.US,D,20220127,000000,25.96,26.11,25.59,25.82,380348,0
+SKM.US,D,20220128,000000,25.77,25.94,25.62,25.94,204009,0
+SKM.US,D,20220131,000000,25.93,26.29,25.93,26.24,164888,0
+SKM.US,D,20220201,000000,26.28,26.7,26.19,26.7,232408,0
+SKM.US,D,20220202,000000,26.74,26.8402,26.58,26.64,312564,0
+SKM.US,D,20220203,000000,26.31,26.36,25.98,26.04,258132,0
+SKM.US,D,20220204,000000,26.02,26.3,25.95,26.21,213185,0
+SKM.US,D,20220207,000000,25.86,26.04,25.77,25.87,227055,0
+SKM.US,D,20220208,000000,25.93,26.44,25.92,26.38,396991,0
+SKM.US,D,20220209,000000,26.22,26.46,26.13,26.44,372758,0
+SKM.US,D,20220210,000000,25.75,25.94,25.6,25.69,376336,0
+SKM.US,D,20220211,000000,25.44,25.885,25.4,25.58,328947,0
+SKM.US,D,20220214,000000,25.39,25.53,25.05,25.22,254785,0
+SKM.US,D,20220215,000000,25.39,25.68,25.39,25.53,203445,0
+SKM.US,D,20220216,000000,25.51,25.93,25.51,25.85,167546,0
+SKM.US,D,20220217,000000,25.75,25.925,25.5,25.57,229086,0
+SKM.US,D,20220218,000000,25.51,25.65,25.19,25.2,259760,0
+SKM.US,D,20220222,000000,25.1,25.64,25.1,25.54,437926,0
+SKM.US,D,20220223,000000,25.58,25.62,25.09,25.13,368202,0
+SKM.US,D,20220224,000000,24.64,24.84,24.35,24.78,411701,0
+SKM.US,D,20220225,000000,24.92,25.345,24.91,25.26,223326,0
+SKM.US,D,20220228,000000,25.1,25.1651,24.821,25.07,249520,0
+SKM.US,D,20220301,000000,25.02,25.175,24.545,24.7,341324,0
+SKM.US,D,20220302,000000,24.86,25.18,24.86,25.08,296613,0
+SKM.US,D,20220303,000000,25.13,25.175,24.775,24.87,303531,0
+SKM.US,D,20220304,000000,25.36,25.36,25.01,25.35,509480,0
+SKM.US,D,20220307,000000,25.32,25.41,24.86,24.99,362632,0
+SKM.US,D,20220308,000000,25.11,25.27,24.78,24.95,447635,0
+SKM.US,D,20220309,000000,25.25,25.41,24.97,25.28,413612,0
+SKM.US,D,20220310,000000,25.29,25.58,25.22,25.44,304469,0
+SKM.US,D,20220311,000000,25.55,25.84,25.3,25.3,374953,0
+SKM.US,D,20220314,000000,26.2,26.73,26.2,26.37,380011,0
+SKM.US,D,20220315,000000,25.56,26.0311,25.4,25.61,428365,0
+SKM.US,D,20220316,000000,25.96,26.4,25.91,26.38,313813,0
+SKM.US,D,20220317,000000,26.15,26.39,25.98,26.25,303672,0
+SKM.US,D,20220318,000000,26.26,26.64,26.26,26.63,326120,0
+SKM.US,D,20220321,000000,26.23,26.35,26.04,26.14,264747,0
+SKM.US,D,20220322,000000,26.17,26.43,26.17,26.25,282375,0
+SKM.US,D,20220323,000000,26.23,26.41,26.1,26.1,251483,0
+SKM.US,D,20220324,000000,26.07,26.13,25.93,25.93,247788,0
+SKM.US,D,20220325,000000,25.94,25.95,25.79,25.91,191760,0
+SKM.US,D,20220328,000000,26.17,26.85,26.17,26.82,582741,0
+SKM.US,D,20220329,000000,26.99,27.345,26.92,27.03,692833,0
+SKM.US,D,20220330,000000,26.08,26.1,25.4,25.57,584385,0
+SKM.US,D,20220331,000000,25.88,25.9,25.58,25.63,354558,0
+SKM.US,D,20220401,000000,25.96,26.09,25.84,26.09,363396,0
+SKM.US,D,20220404,000000,26.44,26.63,26.4,26.57,409043,0
+SKM.US,D,20220405,000000,26.39,26.42,26.2,26.24,144403,0
+SKM.US,D,20220406,000000,26.18,26.46,26.18,26.33,179004,0
+SKM.US,D,20220407,000000,26.32,26.35,26.1,26.18,566503,0
+SKM.US,D,20220408,000000,27.07,27.18,26.87,26.96,454802,0
+SKM.US,D,20220411,000000,27.8,27.93,27.45,27.59,447926,0
+SKM.US,D,20220412,000000,27.69,28.1,27.69,27.74,435877,0
+SKM.US,D,20220413,000000,27.63,27.79,27.4,27.75,354028,0
+SKM.US,D,20220414,000000,27.41,27.54,27.08,27.19,573273,0
+SKM.US,D,20220418,000000,26.88,26.96,26.57,26.64,284095,0
+SKM.US,D,20220419,000000,26.75,27.28,26.74,27.12,429552,0
+SKM.US,D,20220420,000000,27.48,27.65,27.39,27.56,379288,0
+SKM.US,D,20220421,000000,27.74,27.84,27.41,27.42,437652,0
+SKM.US,D,20220422,000000,27.19,27.27,27.02,27.1,478161,0
+SKM.US,D,20220425,000000,26.66,26.7,26.11,26.51,472445,0
+SKM.US,D,20220426,000000,26.3,26.32,25.86,25.87,633790,0
+SKM.US,D,20220427,000000,25.2,25.21,24.78,24.89,551855,0
+SKM.US,D,20220428,000000,24.84,25.2,24.61,25.19,380897,0
+SKM.US,D,20220429,000000,25.2,25.28,25,25.02,318778,0
+SKM.US,D,20220502,000000,25.08,25.25,24.96,25.24,424932,0
+SKM.US,D,20220503,000000,25.39,25.76,25.38,25.68,290682,0
+SKM.US,D,20220504,000000,25.7,26.08,25.57,26.07,233948,0
+SKM.US,D,20220505,000000,25.85,26.02,25.52,25.82,651684,0
+SKM.US,D,20220506,000000,25.4,25.55,25.24,25.41,382521,0
+SKM.US,D,20220509,000000,25.31,25.51,25.19,25.26,694438,0
+SKM.US,D,20220510,000000,25.69,26.06,25.59,25.65,585486,0
+SKM.US,D,20220511,000000,25.96,26.04,25.67,25.7,570479,0
+SKM.US,D,20220512,000000,25.55,25.64,25.09,25.39,607006,0
+SKM.US,D,20220513,000000,26.26,26.81,26.22,26.79,438119,0
+SKM.US,D,20220516,000000,25.82,26.06,25.74,25.9,466054,0
+SKM.US,D,20220517,000000,26.46,26.69,26.46,26.59,252120,0
+SKM.US,D,20220518,000000,25.95,26,25.44,25.47,440534,0
+SKM.US,D,20220519,000000,25.17,25.58,25.17,25.45,316852,0
+SKM.US,D,20220520,000000,25.6,25.75,25.35,25.68,391933,0
+SKM.US,D,20220523,000000,25.45,25.64,25.22,25.55,465518,0
+SKM.US,D,20220524,000000,25.08,25.17,24.82,25.05,549925,0
+SKM.US,D,20220525,000000,24.83,24.85,24.55,24.81,404597,0
+SKM.US,D,20220526,000000,25.02,25.37,25.0001,25.29,400808,0
+SKM.US,D,20220527,000000,25.26,25.75,25.26,25.68,342458,0
+SKM.US,D,20220531,000000,25.55,25.75,25.44,25.57,501014,0
+SKM.US,D,20220601,000000,25.75,25.75,25.29,25.4,204859,0
+SKM.US,D,20220602,000000,25.24,25.49,24.97,25.44,337422,0
+SKM.US,D,20220603,000000,25.29,25.34,25.03,25.13,287836,0
+SKM.US,D,20220606,000000,25.3,25.3,25,25.03,168228,0
+SKM.US,D,20220607,000000,24.84,25.05,24.75,25.04,268109,0
+SKM.US,D,20220608,000000,24.89,24.915,24.59,24.62,287632,0
+SKM.US,D,20220609,000000,24.5,24.55,24.1,24.1,306711,0
+SKM.US,D,20220610,000000,24.06,24.06,23.76,23.81,347344,0
+SKM.US,D,20220613,000000,23.52,23.55,23.13,23.14,385106,0
+SKM.US,D,20220614,000000,23.12,23.12,22.75,22.93,408857,0
+SKM.US,D,20220615,000000,22.59,22.84,22.3,22.63,495726,0
+SKM.US,D,20220616,000000,21.92,21.94,21.61,21.87,552261,0
+SKM.US,D,20220617,000000,22.2,22.48,22.18,22.25,844227,0
+SKM.US,D,20220621,000000,22.685,22.82,22.48,22.8,596591,0
+SKM.US,D,20220622,000000,22.37,22.67,22.285,22.52,463494,0
+SKM.US,D,20220623,000000,22.78,23.01,22.62,22.82,492507,0
+SKM.US,D,20220624,000000,23.06,23.48,23.06,23.46,526084,0
+SKM.US,D,20220627,000000,23.44,23.475,23.28,23.39,329934,0
+SKM.US,D,20220628,000000,23.46,23.57,23.06,23.06,338698,0
+SKM.US,D,20220629,000000,22.62,22.66,22.49,22.58,298290,0
+SKM.US,D,20220630,000000,22.25,22.58,22.15,22.32,433958,0
+SKM.US,D,20220701,000000,22.31,22.64,22.27,22.59,260467,0
+SKM.US,D,20220705,000000,22.65,22.81,22.37,22.77,292506,0
+SKM.US,D,20220706,000000,22.72,22.85,22.59,22.75,315287,0
+SKM.US,D,20220707,000000,22.75,22.92,22.61,22.61,467289,0
+SKM.US,D,20220708,000000,22.74,22.97,22.68,22.91,554310,0
+SKM.US,D,20220711,000000,23.06,23.16,22.875,23.02,410285,0
+SKM.US,D,20220712,000000,23.13,23.68,23.13,23.34,675798,0
+SKM.US,D,20220713,000000,23.4,23.72,23.4,23.61,289791,0
+SKM.US,D,20220714,000000,22.87,23.08,22.76,23.04,298694,0
+SKM.US,D,20220715,000000,23.35,23.44,22.63,22.86,549232,0
+SKM.US,D,20220718,000000,23.15,23.24,23.0481,23.16,432900,0
+SKM.US,D,20220719,000000,23.17,23.435,23.08,23.31,466241,0
+SKM.US,D,20220720,000000,22.55,22.62,22.26,22.49,580712,0
+SKM.US,D,20220721,000000,22.1,22.16,21.95,22.12,356586,0
+SKM.US,D,20220722,000000,22,22.08,21.88,22.02,386660,0
+SKM.US,D,20220725,000000,22.13,22.23,21.94,21.99,387360,0
+SKM.US,D,20220726,000000,22.16,22.39,22.1,22.3,313100,0
+SKM.US,D,20220727,000000,22.46,22.7,22.35,22.63,372029,0
+SKM.US,D,20220728,000000,22.71,22.88,22.56,22.87,268526,0
+SKM.US,D,20220729,000000,22.88,22.94,22.72,22.93,237817,0
+SKM.US,D,20220801,000000,22.78,22.93,22.7558,22.8,260527,0
+SKM.US,D,20220802,000000,22.57,22.57,22.26,22.3,252566,0
+SKM.US,D,20220803,000000,22.43,22.58,22.39,22.5,223037,0
+SKM.US,D,20220804,000000,22.58,22.65,22.515,22.56,248326,0
+SKM.US,D,20220805,000000,22.51,22.62,22.47,22.54,276849,0
+SKM.US,D,20220808,000000,22.54,22.79,22.54,22.65,370679,0
+SKM.US,D,20220809,000000,22.52,22.64,22.22,22.37,273578,0
+SKM.US,D,20220810,000000,22.29,22.53,22.29,22.43,325164,0
+SKM.US,D,20220811,000000,22.44,22.52,22.18,22.2,360367,0
+SKM.US,D,20220812,000000,22.1,22.1665,21.96,22.06,355032,0
+SKM.US,D,20220815,000000,21.91,22.11,21.845,22.1,329633,0
+SKM.US,D,20220816,000000,22.03,22.175,21.95,22.07,470773,0
+SKM.US,D,20220817,000000,21.79,21.86,21.51,21.56,438044,0
+SKM.US,D,20220818,000000,21.44,21.45,21.22,21.31,549108,0
+SKM.US,D,20220819,000000,21.05,21.18,21.03,21.16,261018,0
+SKM.US,D,20220822,000000,21.12,21.35,21.12,21.2,541258,0
+SKM.US,D,20220823,000000,21.14,21.39,21.11,21.19,336801,0
+SKM.US,D,20220824,000000,21.17,21.2,21.075,21.15,602379,0
+SKM.US,D,20220825,000000,21.58,21.67,21.5,21.67,430315,0
+SKM.US,D,20220826,000000,21.43,21.48,21.02,21.06,303333,0
+SKM.US,D,20220829,000000,21,21.085,20.955,21.01,459582,0
+SKM.US,D,20220830,000000,21.29,21.41,21.15,21.2,584747,0
+SKM.US,D,20220831,000000,21.51,21.66,21.35,21.35,1073542,0
+SKM.US,D,20220901,000000,21.31,21.565,21.3,21.54,487943,0
+SKM.US,D,20220902,000000,21.56,21.57,21.18,21.27,464144,0
+SKM.US,D,20220906,000000,20.77,20.85,20.35,20.38,621677,0
+SKM.US,D,20220907,000000,20.6,20.96,20.6,20.95,454755,0
+SKM.US,D,20220908,000000,20.68,20.69,20.48,20.64,350536,0
+SKM.US,D,20220909,000000,20.82,20.96,20.81,20.91,359149,0
+SKM.US,D,20220912,000000,21,21.1417,20.97,20.97,327200,0
+SKM.US,D,20220913,000000,20.51,20.54,19.91,19.98,493259,0
+SKM.US,D,20220914,000000,19.99,20.03,19.9,19.97,589753,0
+SKM.US,D,20220915,000000,19.96,20.115,19.73,19.75,529140,0
+SKM.US,D,20220916,000000,20.42,20.58,20.15,20.39,946902,0
+SKM.US,D,20220919,000000,20.18,20.51,20.06,20.48,825890,0
+SKM.US,D,20220920,000000,20.43,20.54,20.19,20.26,744109,0
+SKM.US,D,20220921,000000,20.21,20.55,20.19,20.19,707270,0
+SKM.US,D,20220922,000000,20.15,20.37,20.11,20.24,477246,0
+SKM.US,D,20220923,000000,20.4,20.47,20.24,20.41,773428,0
+SKM.US,D,20220926,000000,20.71,20.83,20.35,20.5,968875,0
+SKM.US,D,20220927,000000,20.3,20.44,19.77,19.81,910451,0
+SKM.US,D,20220928,000000,19.5,19.72,19.455,19.65,1254765,0
+SKM.US,D,20220929,000000,19.29,19.3,18.85,18.94,936815,0
+SKM.US,D,20220930,000000,19.43,19.65,19.22,19.26,701348,0
+SKM.US,D,20221003,000000,19.43,19.6,19.37,19.51,413296,0
+SKM.US,D,20221004,000000,19.76,19.925,19.73,19.88,556535,0
+SKM.US,D,20221005,000000,19.65,19.72,19.445,19.54,544637,0
+SKM.US,D,20221006,000000,19.56,19.61,19.37,19.4,554166,0
+SKM.US,D,20221007,000000,19.41,19.48,19.16,19.21,618775,0
+SKM.US,D,20221010,000000,19.15,19.24,19.08,19.2,367427,0
+SKM.US,D,20221011,000000,18.85,19.07,18.73,18.79,569867,0
+SKM.US,D,20221012,000000,18.87,18.94,18.7208,18.77,502864,0
+SKM.US,D,20221013,000000,18.45,18.85,18.32,18.81,498251,0
+SKM.US,D,20221014,000000,19.18,19.22,18.74,18.86,745193,0
+SKM.US,D,20221017,000000,19.01,19.34,18.93,19.15,877801,0
+SKM.US,D,20221018,000000,19.55,19.71,19.39,19.51,552334,0
+SKM.US,D,20221019,000000,19.01,19.08,18.83,18.97,482219,0
+SKM.US,D,20221020,000000,19.26,19.595,19.22,19.3,546396,0
+SKM.US,D,20221021,000000,19.17,19.345,19.05,19.34,378115,0
+SKM.US,D,20221024,000000,19.11,19.11,18.885,18.94,386652,0
+SKM.US,D,20221025,000000,19.1,19.23,19.05,19.18,421884,0
+SKM.US,D,20221026,000000,19.18,19.39,19.17,19.28,295678,0
+SKM.US,D,20221027,000000,19.55,19.64,19.46,19.54,469552,0
+SKM.US,D,20221028,000000,19.44,19.725,19.44,19.68,339254,0
+SKM.US,D,20221031,000000,19.49,19.57,19.42,19.56,366445,0
+SKM.US,D,20221101,000000,19.81,19.9,19.6,19.67,278450,0
+SKM.US,D,20221102,000000,19.74,19.94,19.56,19.61,464369,0
+SKM.US,D,20221103,000000,19.47,19.695,19.45,19.6,850450,0
+SKM.US,D,20221104,000000,20.09,20.16,19.9,20.15,338977,0
+SKM.US,D,20221107,000000,20.16,20.28,20.075,20.23,433904,0
+SKM.US,D,20221108,000000,20.49,20.675,20.34,20.4,394778,0
+SKM.US,D,20221109,000000,20.63,20.691,20.48,20.48,471384,0
+SKM.US,D,20221110,000000,20.07,20.9,20.07,20.88,343451,0
+SKM.US,D,20221111,000000,21.12,21.27,21.06,21.2,270218,0
+SKM.US,D,20221114,000000,20.89,21.16,20.86,21.04,480672,0
+SKM.US,D,20221115,000000,21.36,21.36,20.9212,21.09,457665,0
+SKM.US,D,20221116,000000,20.79,20.96,20.78,20.79,520427,0
+SKM.US,D,20221117,000000,20.56,20.695,20.52,20.67,745383,0
+SKM.US,D,20221118,000000,20.63,20.67,20.43,20.52,405334,0
+SKM.US,D,20221121,000000,20.42,20.46,20.315,20.44,820412,0
+SKM.US,D,20221122,000000,20.49,20.55,20.44,20.53,283834,0
+SKM.US,D,20221123,000000,20.64,20.91,20.58,20.89,309655,0
+SKM.US,D,20221125,000000,20.94,21.04,20.84,20.85,195493,0
+SKM.US,D,20221128,000000,20.78,20.83,20.635,20.69,231485,0
+SKM.US,D,20221129,000000,20.82,20.841,20.71,20.81,285532,0
+SKM.US,D,20221130,000000,20.94,21.475,20.94,21.45,326174,0
+SKM.US,D,20221201,000000,21.66,21.73,21.3,21.33,266840,0
+SKM.US,D,20221202,000000,21.2,21.44,21.13,21.44,222057,0
+SKM.US,D,20221205,000000,21.5,21.53,21.3,21.4,378339,0
+SKM.US,D,20221206,000000,21.34,21.34,21.065,21.08,322051,0
+SKM.US,D,20221207,000000,20.96,21.24,20.96,21.18,477819,0
+SKM.US,D,20221208,000000,21.2,21.22,21.06,21.14,312494,0
+SKM.US,D,20221209,000000,21.1,21.265,21.1,21.19,212902,0
+SKM.US,D,20221212,000000,21.07,21.25,20.945,21.05,387837,0
+SKM.US,D,20221213,000000,21.24,21.46,21.23,21.25,303956,0
+SKM.US,D,20221214,000000,21.18,21.35,21.1502,21.25,412464,0
+SKM.US,D,20221215,000000,20.92,21.04,20.525,20.56,412056,0
+SKM.US,D,20221216,000000,20.57,20.67,20.275,20.5,659433,0
+SKM.US,D,20221219,000000,20.69,20.78,20.51,20.64,397585,0
+SKM.US,D,20221220,000000,20.7,20.78,20.59,20.65,353347,0
+SKM.US,D,20221221,000000,20.82,20.91,20.7609,20.81,318683,0
+SKM.US,D,20221222,000000,20.86,20.91,20.68,20.89,303578,0
+SKM.US,D,20221223,000000,21.01,21.115,20.8908,21.11,243481,0
+SKM.US,D,20221227,000000,21.27,21.4,21.17,21.36,229392,0
+SKM.US,D,20221228,000000,21.25,21.42,21.01,21.02,433044,0
+SKM.US,D,20221229,000000,20.87,20.88,20.72,20.77,369439,0
+SKM.US,D,20221230,000000,20.9,20.92,20.58,20.59,373134,0
+SKM.US,D,20230103,000000,20.42,20.67,20.27,20.62,884757,0
+SKM.US,D,20230104,000000,20.91,20.98,20.735,20.81,416849,0
+SKM.US,D,20230105,000000,20.57,20.742,20.47,20.67,446357,0
+SKM.US,D,20230106,000000,21.01,21.34,20.89,21.28,353297,0
+SKM.US,D,20230109,000000,21.38,21.405,21.055,21.06,544257,0
+SKM.US,D,20230110,000000,20.86,20.92,20.615,20.76,568875,0
+SKM.US,D,20230111,000000,20.57,20.61,20.44,20.56,645296,0
+SKM.US,D,20230112,000000,20.41,20.66,20.27,20.62,880314,0
+SKM.US,D,20230113,000000,20.53,20.67,20.49,20.62,378961,0
+SKM.US,D,20230117,000000,20.87,21,20.69,20.96,378574,0
+SKM.US,D,20230118,000000,21.3,21.3,20.985,21.02,322344,0
+SKM.US,D,20230119,000000,21.17,21.515,21.17,21.48,327460,0
+SKM.US,D,20230120,000000,21.21,21.535,21.135,21.52,326944,0
+SKM.US,D,20230123,000000,21.54,21.72,21.44,21.59,253980,0
+SKM.US,D,20230124,000000,21.55,21.67,21.42,21.45,200310,0
+SKM.US,D,20230125,000000,20.91,20.94,20.84,20.93,350601,0
+SKM.US,D,20230126,000000,21.13,21.14,20.935,21.07,382914,0
+SKM.US,D,20230127,000000,21.53,21.58,21.35,21.38,546431,0
+SKM.US,D,20230130,000000,21.2,21.355,21.14,21.32,312779,0
+SKM.US,D,20230131,000000,21.02,21.22,20.965,21.21,496716,0
+SKM.US,D,20230201,000000,21,21.325,20.95,21.26,441736,0
+SKM.US,D,20230202,000000,21.26,21.26,21.08,21.13,386649,0
+SKM.US,D,20230203,000000,20.97,20.99,20.475,20.57,553232,0
+SKM.US,D,20230206,000000,20.36,20.435,20.205,20.31,702605,0
+SKM.US,D,20230207,000000,20.58,20.71,20.455,20.56,420250,0
+SKM.US,D,20230208,000000,20.71,20.71,20.515,20.57,375646,0
+SKM.US,D,20230209,000000,20.49,20.78,20.29,20.31,380503,0
+SKM.US,D,20230210,000000,20.31,20.635,20.31,20.62,267858,0
+SKM.US,D,20230213,000000,20.78,21.105,20.77,21.09,523996,0
+SKM.US,D,20230214,000000,21.08,21.2,20.91,21.13,696672,0
+SKM.US,D,20230215,000000,20.3,20.34,20.04,20.2,721733,0
+SKM.US,D,20230216,000000,19.4,19.4399,19.05,19.32,1075192,0
+SKM.US,D,20230217,000000,19.17,19.56,19.11,19.5,1100984,0
+SKM.US,D,20230221,000000,19.45,19.46,19.17,19.21,785381,0
+SKM.US,D,20230222,000000,19.3,19.525,19.3,19.37,557479,0
+SKM.US,D,20230223,000000,19.47,19.54,19.1805,19.32,584965,0
+SKM.US,D,20230224,000000,19.14,19.2,18.82,18.94,596300,0
+SKM.US,D,20230227,000000,18.99,19.1073,18.95,18.98,365301,0
+SKM.US,D,20230228,000000,18.98,19.09,18.26,19.03,661434,0
+SKM.US,D,20230301,000000,19.17,19.31,19.05,19.15,718895,0
+SKM.US,D,20230302,000000,19.14,19.29,19.1,19.27,533551,0
+SKM.US,D,20230303,000000,19.54,19.6298,19.44,19.62,374646,0
+SKM.US,D,20230306,000000,19.85,20.03,19.73,19.89,614067,0
+SKM.US,D,20230307,000000,20.23,20.2804,19.87,20.06,800275,0
+SKM.US,D,20230308,000000,19.71,19.79,19.605,19.78,600980,0
+SKM.US,D,20230309,000000,19.96,20.15,19.855,19.89,654213,0
+SKM.US,D,20230310,000000,19.71,19.94,19.675,19.71,449054,0
+SKM.US,D,20230313,000000,19.71,20.06,19.71,19.87,513952,0
+SKM.US,D,20230314,000000,19.89,20.26,19.87,20.23,702321,0
+SKM.US,D,20230315,000000,20.04,20.11,19.81,20.09,647480,0
+SKM.US,D,20230316,000000,19.96,20.23,19.9,20.23,546442,0
+SKM.US,D,20230317,000000,20.01,20.12,19.87,20.02,510683,0
+SKM.US,D,20230320,000000,20.25,20.51,20.21,20.48,651705,0
+SKM.US,D,20230321,000000,20.84,20.94,20.725,20.94,461921,0
+SKM.US,D,20230322,000000,20.87,21.05,20.77,20.81,332627,0
+SKM.US,D,20230323,000000,20.8,20.95,20.56,20.67,600930,0
+SKM.US,D,20230324,000000,20.77,21.07,20.66,21.07,512337,0
+SKM.US,D,20230327,000000,20.87,20.9,20.75,20.82,333484,0
+SKM.US,D,20230328,000000,20.84,20.905,20.815,20.83,384833,0
+SKM.US,D,20230329,000000,20.93,21.075,20.88,20.98,415916,0
+SKM.US,D,20230330,000000,20.65,20.65,20.42,20.5,403569,0
+SKM.US,D,20230331,000000,20.66,20.67,20.43,20.51,404104,0
+SKM.US,D,20230403,000000,20.14,20.23,20.1,20.22,488732,0
+SKM.US,D,20230404,000000,20.27,20.31,20.17,20.29,451837,0
+SKM.US,D,20230405,000000,20.39,20.47,20.27,20.37,860775,0
+SKM.US,D,20230406,000000,20.29,20.37,20.2,20.36,471103,0
+SKM.US,D,20230410,000000,20.22,20.22,19.97,20.07,444257,0
+SKM.US,D,20230411,000000,20.24,20.315,20.2,20.22,513546,0
+SKM.US,D,20230412,000000,20.26,20.27,20.08,20.08,396723,0
+SKM.US,D,20230413,000000,20.47,20.72,20.47,20.72,624835,0
+SKM.US,D,20230414,000000,20.75,20.75,20.47,20.57,334025,0
+SKM.US,D,20230417,000000,20.44,20.45,20.25,20.36,298977,0
+SKM.US,D,20230418,000000,20.72,20.72,20.46,20.56,440729,0
+SKM.US,D,20230419,000000,20.3,20.38,20.2,20.27,345634,0
+SKM.US,D,20230420,000000,20.29,20.36,20.07,20.18,804820,0
+SKM.US,D,20230421,000000,20.25,20.27,20.055,20.14,873614,0
+SKM.US,D,20230424,000000,19.82,19.89,19.6,19.75,907007,0
+SKM.US,D,20230425,000000,19.7,19.84,19.67,19.71,488183,0
+SKM.US,D,20230426,000000,19.73,19.79,19.53,19.66,652392,0
+SKM.US,D,20230427,000000,19.68,19.77,19.625,19.75,364949,0
+SKM.US,D,20230428,000000,19.9,19.9,19.75,19.76,314617,0
+SKM.US,D,20230501,000000,19.78,19.7935,19.62,19.63,429945,0
+SKM.US,D,20230502,000000,19.78,19.85,19.71,19.81,420631,0
+SKM.US,D,20230503,000000,19.82,20.005,19.82,19.88,308518,0
+SKM.US,D,20230504,000000,20.09,20.225,20.05,20.16,375931,0
+SKM.US,D,20230505,000000,20.31,20.37,20.215,20.34,693188,0
+SKM.US,D,20230508,000000,20.52,20.64,20.455,20.55,728443,0
+SKM.US,D,20230509,000000,20.47,20.55,20.43,20.48,418276,0
+SKM.US,D,20230510,000000,20.99,21.045,20.8651,21.03,473865,0
+SKM.US,D,20230511,000000,21.13,21.15,20.9,21,561357,0
+SKM.US,D,20230512,000000,20.96,20.98,20.75,20.87,511248,0
+SKM.US,D,20230515,000000,20.96,20.99,20.79,20.92,326298,0
+SKM.US,D,20230516,000000,20.49,20.55,20.33,20.34,445055,0
+SKM.US,D,20230517,000000,20.37,20.45,20.29,20.43,323781,0
+SKM.US,D,20230518,000000,20.72,20.72,20.45,20.57,579055,0
+SKM.US,D,20230519,000000,20.76,20.83,20.58,20.64,836416,0
+SKM.US,D,20230522,000000,20.73,20.87,20.73,20.85,669874,0
+SKM.US,D,20230523,000000,20.89,20.89,20.74,20.8,463085,0
+SKM.US,D,20230524,000000,20.86,20.95,20.815,20.92,586729,0
+SKM.US,D,20230525,000000,20.73,20.76,20.535,20.65,500027,0
+SKM.US,D,20230526,000000,20.75,20.95,20.65,20.92,596579,0
+SKM.US,D,20230530,000000,21.08,21.08,20.82,20.88,507581,0
+SKM.US,D,20230531,000000,20.74,20.95,20.68,20.9,418744,0
+SKM.US,D,20230601,000000,20.79,20.79,20.595,20.75,443780,0
+SKM.US,D,20230602,000000,20.74,20.855,20.615,20.84,587220,0
+SKM.US,D,20230605,000000,20.9,21.285,20.9,21.11,401058,0
+SKM.US,D,20230606,000000,21.14,21.23,21.05,21.21,342424,0
+SKM.US,D,20230607,000000,21.2,21.375,21.14,21.24,524913,0
+SKM.US,D,20230608,000000,21.14,21.31,21.14,21.29,417117,0
+SKM.US,D,20230609,000000,21.22,21.28,21.07,21.28,303942,0
+SKM.US,D,20230612,000000,21.22,21.24,21.135,21.21,374829,0
+SKM.US,D,20230613,000000,21.25,21.37,21.22,21.34,326135,0
+SKM.US,D,20230614,000000,21.14,21.27,21.11,21.23,296272,0
+SKM.US,D,20230615,000000,21.07,21.245,21,21.24,359484,0
+SKM.US,D,20230616,000000,20.71,20.78,20.35,20.41,1602330,0
+SKM.US,D,20230620,000000,20.28,20.295,20.07,20.09,484777,0
+SKM.US,D,20230621,000000,20.03,20.11,19.97,20.08,527024,0
+SKM.US,D,20230622,000000,20.16,20.25,20.09,20.23,617004,0
+SKM.US,D,20230623,000000,20.17,20.17,19.76,19.77,487641,0
+SKM.US,D,20230626,000000,19.94,20.345,19.94,20.24,709084,0
+SKM.US,D,20230627,000000,20.37,20.3899,20.255,20.3,306548,0
+SKM.US,D,20230628,000000,20.16,20.16,19.945,20.06,433165,0
+SKM.US,D,20230629,000000,19.6,19.61,19.2,19.32,948445,0
+SKM.US,D,20230630,000000,19.61,19.61,19.43,19.51,666738,0
+SKM.US,D,20230703,000000,19.53,19.77,19.51,19.73,360673,0
+SKM.US,D,20230705,000000,19.26,19.2725,19.1,19.11,713070,0
+SKM.US,D,20230706,000000,18.76,18.77,18.56,18.68,441151,0
+SKM.US,D,20230707,000000,18.55,18.71,18.52,18.64,588041,0
+SKM.US,D,20230710,000000,18.78,18.92,18.775,18.88,577653,0
+SKM.US,D,20230711,000000,19.37,19.45,19.275,19.44,454037,0
+SKM.US,D,20230712,000000,19.76,19.95,19.64,19.91,409844,0
+SKM.US,D,20230713,000000,20.06,20.07,19.965,20.07,269497,0
+SKM.US,D,20230714,000000,20.07,20.12,19.985,20.11,397223,0
+SKM.US,D,20230717,000000,19.86,19.945,19.78,19.87,583893,0
+SKM.US,D,20230718,000000,19.87,20.105,19.85,19.96,422669,0
+SKM.US,D,20230719,000000,19.94,19.94,19.59,19.82,447256,0
+SKM.US,D,20230720,000000,19.95,19.95,19.69,19.74,321777,0
+SKM.US,D,20230721,000000,19.71,19.72,19.555,19.61,296198,0
+SKM.US,D,20230724,000000,19.72,19.78,19.645,19.78,248156,0
+SKM.US,D,20230725,000000,19.59,19.59,19.415,19.59,338256,0
+SKM.US,D,20230726,000000,19.59,19.66,19.52,19.66,226878,0
+SKM.US,D,20230727,000000,20.08,20.21,20,20.03,549989,0
+SKM.US,D,20230728,000000,19.94,19.985,19.895,19.98,222757,0
+SKM.US,D,20230731,000000,20,20.195,19.99,20.07,348253,0
+SKM.US,D,20230801,000000,20.08,20.18,20.08,20.1,261901,0
+SKM.US,D,20230802,000000,19.88,19.925,19.765,19.83,188121,0
+SKM.US,D,20230803,000000,19.7,19.75,19.64,19.66,295226,0
+SKM.US,D,20230804,000000,19.75,19.87,19.71,19.74,552474,0
+SKM.US,D,20230807,000000,19.91,20.085,19.905,20.07,228945,0
+SKM.US,D,20230808,000000,19.6,19.74,19.47,19.74,489814,0
+SKM.US,D,20230809,000000,19.81,19.86,19.62,19.69,298155,0
+SKM.US,D,20230810,000000,19.82,19.88,19.675,19.71,432808,0
+SKM.US,D,20230811,000000,19.58,19.69,19.54,19.61,290037,0
+SKM.US,D,20230814,000000,19.61,19.67,19.55,19.63,229043,0
+SKM.US,D,20230815,000000,19.6,19.63,19.42,19.44,373595,0
+SKM.US,D,20230816,000000,19.47,19.66,19.47,19.54,373952,0
+SKM.US,D,20230817,000000,19.67,19.72,19.6,19.61,328671,0
+SKM.US,D,20230818,000000,19.47,19.52,19.41,19.42,233727,0
+SKM.US,D,20230821,000000,19.46,19.53,19.4,19.41,252449,0
+SKM.US,D,20230822,000000,19.49,19.49,19.34,19.35,283252,0
+SKM.US,D,20230823,000000,19.48,19.65,19.4214,19.61,242088,0
+SKM.US,D,20230824,000000,19.66,19.795,19.6,19.74,302203,0
+SKM.US,D,20230825,000000,19.8,19.87,19.73,19.76,264726,0
+SKM.US,D,20230828,000000,19.8,19.875,19.77,19.84,239581,0
+SKM.US,D,20230829,000000,19.84,20,19.4588,19.97,407535,0
+SKM.US,D,20230830,000000,20.07,20.26,20.07,20.21,294175,0
+SKM.US,D,20230831,000000,20.09,20.17,20.07,20.08,222893,0
+SKM.US,D,20230901,000000,20.25,20.25,19.89,19.9,242967,0
+SKM.US,D,20230905,000000,19.88,19.97,19.75,19.96,295765,0
+SKM.US,D,20230906,000000,19.87,20.03,19.82,19.96,484217,0
+SKM.US,D,20230907,000000,20.02,20.1301,19.93,19.94,235670,0
+SKM.US,D,20230908,000000,20.23,20.3,20.03,20.06,322791,0
+SKM.US,D,20230911,000000,20.33,20.35,20.13,20.2,249832,0
+SKM.US,D,20230912,000000,20.2,20.37,20.2,20.29,276598,0
+SKM.US,D,20230913,000000,20.61,20.79,20.58,20.63,448172,0
+SKM.US,D,20230914,000000,20.79,20.915,20.79,20.87,244815,0
+SKM.US,D,20230915,000000,20.92,21.102,20.92,20.96,531000,0
+SKM.US,D,20230918,000000,21.14,21.26,21.06,21.25,270788,0
+SKM.US,D,20230919,000000,21.13,21.31,21.105,21.23,356330,0
+SKM.US,D,20230920,000000,21.26,21.41,21.21,21.21,233052,0
+SKM.US,D,20230921,000000,20.82,21.055,20.82,20.91,209433,0
+SKM.US,D,20230922,000000,21.25,21.2909,21.11,21.11,267598,0
+SKM.US,D,20230925,000000,21.02,21.13,20.98,21.09,193906,0
+SKM.US,D,20230926,000000,21.05,21.19,21.05,21.11,261693,0
+SKM.US,D,20230927,000000,21.45,21.48,21.24,21.3,260804,0
+SKM.US,D,20230928,000000,21.3,21.43,21.25,21.43,207132,0
+SKM.US,D,20230929,000000,21.55,21.6,21.46,21.46,554086,0
+SKM.US,D,20231002,000000,21.39,21.42,21.16,21.16,256794,0
+SKM.US,D,20231003,000000,21.07,21.16,20.915,21.02,391014,0
+SKM.US,D,20231004,000000,20.43,20.47,19.985,20.04,996734,0
+SKM.US,D,20231005,000000,19.42,19.78,19.42,19.71,494802,0
+SKM.US,D,20231006,000000,19.8,20.12,19.72,20.03,412470,0
+SKM.US,D,20231009,000000,19.97,20.15,19.8677,20.12,319042,0
+SKM.US,D,20231010,000000,20.29,20.52,20.29,20.36,891102,0
+SKM.US,D,20231011,000000,20.28,20.41,20.18,20.4,228943,0
+SKM.US,D,20231012,000000,20.39,20.39,20.08,20.13,313601,0
+SKM.US,D,20231013,000000,20.14,20.28,20.12,20.24,318240,0
+SKM.US,D,20231016,000000,20.4,20.47,20.2621,20.37,206232,0
+SKM.US,D,20231017,000000,20.37,20.58,20.37,20.51,264436,0
+SKM.US,D,20231018,000000,20.53,20.6,20.41,20.43,269631,0
+SKM.US,D,20231019,000000,20.51,20.62,20.44,20.55,271890,0
+SKM.US,D,20231020,000000,20.5,20.65,20.47,20.47,205172,0
+SKM.US,D,20231023,000000,20.34,20.42,20.27,20.31,235255,0
+SKM.US,D,20231024,000000,20.52,20.69,20.51,20.68,224889,0
+SKM.US,D,20231025,000000,20.5,20.65,20.45,20.46,294096,0
+SKM.US,D,20231026,000000,20.18,20.27,20.1,20.22,201596,0
+SKM.US,D,20231027,000000,20.32,20.365,20.16,20.2,218402,0
+SKM.US,D,20231030,000000,20.43,20.49,20.375,20.45,152314,0
+SKM.US,D,20231031,000000,20.23,20.4,20.23,20.26,256035,0
+SKM.US,D,20231101,000000,20.24,20.465,20.15,20.43,289264,0
+SKM.US,D,20231102,000000,20.76,20.78,20.58,20.71,258723,0
+SKM.US,D,20231103,000000,21.13,21.38,21.12,21.3,331766,0
+SKM.US,D,20231106,000000,21.46,21.46,21.23,21.25,284794,0
+SKM.US,D,20231107,000000,20.96,21.07,20.82,21.02,303714,0
+SKM.US,D,20231108,000000,20.6,20.74,20.54,20.63,254488,0
+SKM.US,D,20231109,000000,21.12,21.435,21.08,21.16,410028,0
+SKM.US,D,20231110,000000,21.28,21.35,21.025,21.29,343821,0
+SKM.US,D,20231113,000000,21.3,21.3,20.875,20.89,600561,0
+SKM.US,D,20231114,000000,21.68,22,21.51,21.98,529761,0
+SKM.US,D,20231115,000000,22.08,22.1191,21.9,21.93,651566,0
+SKM.US,D,20231116,000000,21.93,22.21,21.93,22.21,176065,0
+SKM.US,D,20231117,000000,22.42,22.44,22.215,22.25,233437,0
+SKM.US,D,20231120,000000,22.36,22.595,22.31,22.5,267438,0
+SKM.US,D,20231121,000000,22.48,22.52,22.32,22.4,330337,0
+SKM.US,D,20231122,000000,22.39,22.39,22.215,22.29,175981,0
+SKM.US,D,20231124,000000,22.16,22.165,21.965,22.03,238725,0
+SKM.US,D,20231127,000000,22.16,22.26,22.11,22.12,374213,0
+SKM.US,D,20231128,000000,22.23,22.61,22.23,22.61,331697,0
+SKM.US,D,20231129,000000,22.5,22.56,22.38,22.51,395834,0
+SKM.US,D,20231130,000000,22.56,22.57,22.3491,22.5,415997,0
+SKM.US,D,20231201,000000,21.7,22.04,21.61,22.04,402075,0
+SKM.US,D,20231204,000000,21.7,21.865,21.67,21.84,368212,0
+SKM.US,D,20231205,000000,21.6,21.74,21.5,21.64,599959,0
+SKM.US,D,20231206,000000,21.83,21.83,21.57,21.58,310009,0
+SKM.US,D,20231207,000000,21.36,21.435,21.22,21.31,510308,0
+SKM.US,D,20231208,000000,21.21,21.255,21.07,21.11,341323,0
+SKM.US,D,20231211,000000,21.14,21.18,21.02,21.17,331937,0
+SKM.US,D,20231212,000000,21.15,21.15,21.03,21.07,305514,0
+SKM.US,D,20231213,000000,21.08,21.52,21.005,21.52,303746,0
+SKM.US,D,20231214,000000,21.91,21.91,21.6,21.61,265952,0
+SKM.US,D,20231215,000000,21.52,21.62,21.385,21.39,546239,0
+SKM.US,D,20231218,000000,21.39,21.49,21.3,21.44,211478,0
+SKM.US,D,20231219,000000,21.46,21.605,21.39,21.4,504495,0
+SKM.US,D,20231220,000000,21.34,21.42,21.2,21.21,256127,0
+SKM.US,D,20231221,000000,21.48,21.51,21.27,21.33,356075,0
+SKM.US,D,20231222,000000,21.41,21.435,21.33,21.38,224773,0
+SKM.US,D,20231226,000000,21.52,21.53,21.44,21.51,201891,0
+SKM.US,D,20231227,000000,21.38,21.41,21.31,21.31,236884,0
+SKM.US,D,20231228,000000,21.46,21.585,21.41,21.44,168017,0
+SKM.US,D,20231229,000000,21.37,21.445,21.315,21.4,272054,0
+SKM.US,D,20240102,000000,21.31,21.31,21.08,21.12,307654,0
+SKM.US,D,20240103,000000,21,21.02,20.875,20.88,309117,0
+SKM.US,D,20240104,000000,20.86,20.98,20.7416,20.76,507584,0
+SKM.US,D,20240105,000000,20.8,20.92,20.77,20.85,459824,0
+SKM.US,D,20240108,000000,20.7,20.7,20.38,20.4,843917,0
+SKM.US,D,20240109,000000,20.32,20.39,20.13,20.18,1110686,0
+SKM.US,D,20240110,000000,20.24,20.63,20.24,20.63,749598,0
+SKM.US,D,20240111,000000,20.67,20.8,20.61,20.67,382372,0
+SKM.US,D,20240112,000000,20.83,20.98,20.83,20.86,433955,0
+SKM.US,D,20240116,000000,20.49,20.49,20.27,20.38,367304,0
+SKM.US,D,20240117,000000,20.33,20.48,20.29,20.39,405753,0
+SKM.US,D,20240118,000000,20.57,20.615,20.505,20.58,390129,0
+SKM.US,D,20240119,000000,20.64,20.65,20.47,20.65,249227,0
+SKM.US,D,20240122,000000,20.54,20.59,20.435,20.47,244127,0
+SKM.US,D,20240123,000000,20.47,20.47,20.335,20.43,355609,0
+SKM.US,D,20240124,000000,20.67,20.67,20.485,20.53,259213,0
+SKM.US,D,20240125,000000,20.63,20.63,20.495,20.58,226156,0
+SKM.US,D,20240126,000000,20.66,20.795,20.66,20.77,201123,0
+SKM.US,D,20240129,000000,20.75,20.76,20.61,20.76,201787,0
+SKM.US,D,20240130,000000,20.72,20.875,20.72,20.87,244350,0
+SKM.US,D,20240131,000000,20.97,21.12,20.87,20.95,382751,0
+SKM.US,D,20240201,000000,21.21,21.48,21.21,21.47,380347,0
+SKM.US,D,20240202,000000,21.02,21.12,20.95,21.11,369018,0
+SKM.US,D,20240205,000000,21.19,21.22,20.65,21.2,863109,0
+SKM.US,D,20240206,000000,21.16,21.23,21,21.22,445601,0
+SKM.US,D,20240207,000000,21.45,21.6,21.42,21.57,304641,0
+SKM.US,D,20240208,000000,21.35,21.35,21.01,21.05,337098,0
+SKM.US,D,20240209,000000,21.04,21.15,21,21.12,197177,0
+SKM.US,D,20240212,000000,21.23,21.395,21.19,21.37,227815,0
+SKM.US,D,20240213,000000,21.46,21.52,21.28,21.31,304829,0
+SKM.US,D,20240214,000000,21.38,21.45,21.33,21.44,153627,0
+SKM.US,D,20240215,000000,21.49,21.73,21.49,21.72,242925,0
+SKM.US,D,20240216,000000,21.8,21.82,21.68,21.69,250857,0
+SKM.US,D,20240220,000000,22.06,22.36,22,22.31,332984,0
+SKM.US,D,20240221,000000,22.17,22.19,21.97,22.03,227564,0
+SKM.US,D,20240222,000000,22.05,22.09,21.91,22.08,179851,0
+SKM.US,D,20240223,000000,22.16,22.16,22.015,22.06,210508,0
+SKM.US,D,20240226,000000,22.04,22.09,21.95,21.97,167379,0
+SKM.US,D,20240227,000000,21.96,21.96,21.74,21.88,241758,0
+SKM.US,D,20240228,000000,21.9,22.015,21.77,21.96,274860,0
+SKM.US,D,20240229,000000,22.02,22.06,21.81,21.9,236194,0
+SKM.US,D,20240301,000000,21.9,22.07,21.83,22,173306,0
+SKM.US,D,20240304,000000,21.85,21.86,21.73,21.76,173544,0
+SKM.US,D,20240305,000000,21.77,21.79,21.635,21.65,172909,0
+SKM.US,D,20240306,000000,21.84,21.84,21.72,21.78,184220,0
+SKM.US,D,20240307,000000,21.81,21.9,21.735,21.82,213553,0
+SKM.US,D,20240308,000000,22.09,22.245,22.09,22.13,197810,0
+SKM.US,D,20240311,000000,22.16,22.24,22.09,22.23,183860,0
+SKM.US,D,20240312,000000,22.33,22.34,22.16,22.25,148611,0
+SKM.US,D,20240313,000000,22.35,22.49,22.35,22.39,213362,0
+SKM.US,D,20240314,000000,22.53,22.71,22.465,22.52,290558,0
+SKM.US,D,20240315,000000,22.21,22.27,22.055,22.06,218885,0
+SKM.US,D,20240318,000000,22.07,22.14,22,22.1,248950,0
+SKM.US,D,20240319,000000,22.15,22.16,22.05,22.13,344882,0
+SKM.US,D,20240320,000000,21.98,22.27,21.965,22.24,537540,0
+SKM.US,D,20240321,000000,22.25,22.295,22.1,22.13,199898,0
+SKM.US,D,20240322,000000,22.13,22.13,21.995,22,159091,0
+SKM.US,D,20240325,000000,22.1,22.1,22.01,22.01,154424,0
+SKM.US,D,20240326,000000,22.31,22.345,22.17,22.2,246638,0
+SKM.US,D,20240327,000000,22.23,22.23,21.68,21.72,341274,0
+SKM.US,D,20240328,000000,21.71,21.8,21.545,21.56,305616,0
+SKM.US,D,20240401,000000,21.44,21.44,21.225,21.23,256554,0
+SKM.US,D,20240402,000000,21.1,21.1101,20.93,20.95,255572,0
+SKM.US,D,20240403,000000,20.97,21.245,20.91,21.18,366129,0
+SKM.US,D,20240404,000000,21.55,21.6,21.22,21.24,313262,0
+SKM.US,D,20240405,000000,21.19,21.19,21.015,21.05,286293,0
+SKM.US,D,20240408,000000,21.19,21.415,21.16,21.21,238734,0
+SKM.US,D,20240409,000000,21.23,21.27,21.12,21.17,210811,0
+SKM.US,D,20240410,000000,20.83,20.94,20.83,20.88,358032,0
+SKM.US,D,20240411,000000,20.79,20.82,20.66,20.75,487850,0
+SKM.US,D,20240412,000000,20.47,20.51,20.01,20.01,486047,0
+SKM.US,D,20240415,000000,20.21,20.26,20.0301,20.04,429825,0
+SKM.US,D,20240416,000000,20,20.1,19.97,19.97,411240,0
+SKM.US,D,20240417,000000,20.05,20.11,19.88,19.94,267780,0
+SKM.US,D,20240418,000000,20.28,20.29,20.025,20.08,349489,0
+SKM.US,D,20240419,000000,20.09,20.12,20.02,20.12,135982,0
+SKM.US,D,20240422,000000,20.4,20.54,20.35,20.49,246553,0
+SKM.US,D,20240423,000000,20.43,20.58,20.35,20.53,191170,0
+SKM.US,D,20240424,000000,20.57,20.57,20.44,20.49,152633,0
+SKM.US,D,20240425,000000,20.37,20.57,20.3,20.5,226254,0
+SKM.US,D,20240426,000000,20.63,20.67,20.58,20.61,219856,0
+SKM.US,D,20240429,000000,20.61,20.7,20.562,20.68,212984,0
+SKM.US,D,20240430,000000,20.5,20.575,20.43,20.43,161346,0
+SKM.US,D,20240501,000000,20.43,20.605,20.38,20.44,214682,0
+SKM.US,D,20240502,000000,20.51,20.66,20.46,20.65,171523,0
+SKM.US,D,20240503,000000,20.79,20.83,20.75,20.8,130690,0
+SKM.US,D,20240506,000000,20.86,20.93,20.79,20.82,126893,0
+SKM.US,D,20240507,000000,20.9,20.93,20.72,20.73,404460,0
+SKM.US,D,20240508,000000,20.84,20.86,20.73,20.79,419286,0
+SKM.US,D,20240509,000000,21,21.33,20.99,21.26,453661,0
+SKM.US,D,20240510,000000,21.34,21.42,21.3,21.33,251306,0
+SKM.US,D,20240513,000000,21.25,21.42,21.25,21.29,121908,0
+SKM.US,D,20240514,000000,21.33,21.63,21.33,21.63,263561,0
+SKM.US,D,20240515,000000,21.74,21.87,21.665,21.86,208488,0
+SKM.US,D,20240516,000000,21.57,21.61,21.46,21.54,244583,0
+SKM.US,D,20240517,000000,21.43,21.53,21.33,21.48,325236,0
+SKM.US,D,20240520,000000,21.45,21.45,21.2,21.22,325401,0
+SKM.US,D,20240521,000000,21.17,21.255,21.13,21.19,171055,0
+SKM.US,D,20240522,000000,21.22,21.42,21.19,21.38,389622,0
+SKM.US,D,20240523,000000,21.38,21.385,21.251,21.31,256707,0
+SKM.US,D,20240524,000000,21.31,21.31,21.19,21.21,193318,0
+SKM.US,D,20240528,000000,21.18,21.22,21.07,21.15,209206,0
+SKM.US,D,20240529,000000,21.05,21.09,20.995,21.04,178670,0
+SKM.US,D,20240530,000000,21.06,21.26,21.04,21.18,273367,0
+SKM.US,D,20240531,000000,20.86,20.86,20.58,20.68,342672,0
+SKM.US,D,20240603,000000,20.81,20.97,20.76,20.93,199539,0
+SKM.US,D,20240604,000000,20.71,20.81,20.69,20.81,581766,0
+SKM.US,D,20240605,000000,21,21.11,20.97,21.08,256327,0
+SKM.US,D,20240606,000000,21.05,21.17,21.025,21.17,297650,0
+SKM.US,D,20240607,000000,21.08,21.08,20.92,20.96,267281,0
+SKM.US,D,20240610,000000,20.88,20.885,20.78,20.85,141186,0
+SKM.US,D,20240611,000000,20.67,20.86,20.58,20.85,310770,0
+SKM.US,D,20240612,000000,20.98,21.09,20.96,20.99,179179,0
+SKM.US,D,20240613,000000,20.85,20.85,20.665,20.74,125022,0
+SKM.US,D,20240614,000000,20.56,20.62,20.455,20.6,330343,0
+SKM.US,D,20240617,000000,20.64,20.755,20.51,20.72,178803,0
+SKM.US,D,20240618,000000,20.75,20.97,20.72,20.97,464428,0
+SKM.US,D,20240620,000000,20.79,20.82,20.68,20.69,368790,0
+SKM.US,D,20240621,000000,20.82,20.885,20.755,20.87,224692,0
+SKM.US,D,20240624,000000,20.97,21.15,20.93,21.08,109325,0
+SKM.US,D,20240625,000000,21.02,21.08,20.94,21.07,340826,0
+SKM.US,D,20240626,000000,20.87,20.87,20.72,20.8,262004,0
+SKM.US,D,20240627,000000,20.74,20.97,20.74,20.95,241751,0
+SKM.US,D,20240628,000000,20.78,20.98,20.75,20.93,301737,0
+SKM.US,D,20240701,000000,20.83,20.88,20.775,20.81,157672,0
+SKM.US,D,20240702,000000,20.81,20.96,20.74,20.95,238291,0
+SKM.US,D,20240703,000000,20.69,20.9,20.688,20.82,226361,0
+SKM.US,D,20240705,000000,20.84,20.9,20.815,20.9,301604,0
+SKM.US,D,20240708,000000,20.89,20.89,20.69,20.71,224306,0
+SKM.US,D,20240709,000000,20.69,20.76,20.61,20.68,410246,0
+SKM.US,D,20240710,000000,20.73,21.055,20.69,20.95,454826,0
+SKM.US,D,20240711,000000,21.13,21.39,21.07,21.33,356346,0
+SKM.US,D,20240712,000000,21.38,21.41,21.29,21.35,224889,0
+SKM.US,D,20240715,000000,21.16,21.16,21,21.09,403573,0
+SKM.US,D,20240716,000000,21.19,21.53,21.19,21.53,396254,0
+SKM.US,D,20240717,000000,21.51,21.61,21.39,21.42,348423,0
+SKM.US,D,20240718,000000,21.57,21.74,21.545,21.59,350149,0
+SKM.US,D,20240719,000000,21.62,21.62,21.455,21.47,177967,0
+SKM.US,D,20240722,000000,21.57,21.755,21.56,21.72,186645,0
+SKM.US,D,20240723,000000,21.62,21.62,21.465,21.5,139442,0
+SKM.US,D,20240724,000000,21.55,21.7599,21.525,21.64,195741,0
+SKM.US,D,20240725,000000,21.78,21.93,21.78,21.87,198342,0
+SKM.US,D,20240726,000000,21.96,22.05,21.895,22.02,207269,0
+SKM.US,D,20240729,000000,22.06,22.135,21.87,21.98,201733,0
+SKM.US,D,20240730,000000,22.07,22.145,22.025,22.12,214625,0
+SKM.US,D,20240731,000000,22.22,22.525,21.98,22.43,329489,0
+SKM.US,D,20240801,000000,22.17,22.31,21.99,22.18,457748,0
+SKM.US,D,20240802,000000,22.09,22.275,22.09,22.27,209726,0
+SKM.US,D,20240805,000000,21.1,21.405,21.0005,21.24,263607,0
+SKM.US,D,20240806,000000,21.14,21.31,20.94,21.22,263845,0
+SKM.US,D,20240807,000000,22.21,22.48,22.21,22.29,298043,0
+SKM.US,D,20240808,000000,22.36,22.36,22.14,22.36,284960,0
+SKM.US,D,20240809,000000,22.44,22.585,22.36,22.58,176856,0
+SKM.US,D,20240812,000000,22.38,22.41,22.155,22.25,232178,0
+SKM.US,D,20240813,000000,22.42,22.56,22.28,22.56,282665,0
+SKM.US,D,20240814,000000,22.62,22.655,22.535,22.61,364137,0
+SKM.US,D,20240815,000000,22.7,22.7,22.48,22.56,175711,0
+SKM.US,D,20240816,000000,22.59,22.685,22.39,22.61,211178,0
+SKM.US,D,20240819,000000,22.92,23.225,22.92,23.07,280428,0
+SKM.US,D,20240820,000000,23.06,23.07,22.915,23.05,151514,0
+SKM.US,D,20240821,000000,23.05,23.155,22.98,23.14,144614,0
+SKM.US,D,20240822,000000,23.17,23.17,22.88,22.9,184136,0
+SKM.US,D,20240823,000000,23.38,23.635,23.33,23.59,342791,0
+SKM.US,D,20240826,000000,23.56,23.56,23.42,23.43,131029,0
+SKM.US,D,20240827,000000,23.48,23.48,23.32,23.43,110864,0
+SKM.US,D,20240828,000000,23.35,23.35,23.03,23.03,170212,0
+SKM.US,D,20240829,000000,23.06,23.09,22.975,22.99,137313,0
+SKM.US,D,20240830,000000,22.97,23.04,22.945,23.03,212246,0
+SKM.US,D,20240903,000000,23.17,23.4,23.17,23.29,268149,0
+SKM.US,D,20240904,000000,23.42,23.625,23.42,23.57,248996,0
+SKM.US,D,20240905,000000,23.83,23.99,23.75,23.78,298906,0
+SKM.US,D,20240906,000000,24.09,24.2,23.755,23.78,371488,0
+SKM.US,D,20240909,000000,23.46,23.58,23.41,23.48,292350,0
+SKM.US,D,20240910,000000,23.53,23.58,23.45,23.5,402955,0
+SKM.US,D,20240911,000000,23.86,24,23.72,23.98,164723,0
+SKM.US,D,20240912,000000,24.12,24.25,24.075,24.22,219795,0
+SKM.US,D,20240913,000000,24.43,24.45,24.28,24.31,148510,0
+SKM.US,D,20240916,000000,24.42,24.46,24.35,24.45,228285,0
+SKM.US,D,20240917,000000,24.49,24.51,24.23,24.24,248555,0
+SKM.US,D,20240918,000000,24.28,24.435,24.23,24.28,253547,0
+SKM.US,D,20240919,000000,24.43,24.43,24.21,24.24,280774,0
+SKM.US,D,20240920,000000,24.1,24.1,23.68,23.91,253735,0
+SKM.US,D,20240923,000000,23.96,24.13,23.94,24.13,102241,0
+SKM.US,D,20240924,000000,24.22,24.235,24.07,24.19,156268,0
+SKM.US,D,20240925,000000,24.03,24.03,23.825,23.88,254262,0
+SKM.US,D,20240926,000000,24.58,24.58,24.41,24.47,244149,0
+SKM.US,D,20240927,000000,24.24,24.37,24.155,24.34,254721,0
+SKM.US,D,20240930,000000,23.94,24.12,23.63,23.77,303621,0
+SKM.US,D,20241001,000000,23.83,23.9407,23.565,23.63,218477,0
+SKM.US,D,20241002,000000,23.39,23.45,23.33,23.38,118466,0
+SKM.US,D,20241003,000000,23.25,23.25,23.08,23.09,152991,0
+SKM.US,D,20241004,000000,23.27,23.34,23.22,23.31,206744,0
+SKM.US,D,20241007,000000,23.3,23.3,23.14,23.16,188713,0
+SKM.US,D,20241008,000000,22.74,22.76,22.5,22.57,278744,0
+SKM.US,D,20241009,000000,22.57,22.75,22.57,22.61,155203,0
+SKM.US,D,20241010,000000,22.68,22.86,22.66,22.83,258014,0
+SKM.US,D,20241011,000000,22.87,22.995,22.87,22.94,220712,0
+SKM.US,D,20241014,000000,22.98,23.09,22.95,23.08,228873,0
+SKM.US,D,20241015,000000,23.08,23.08,22.79,22.83,193222,0
+SKM.US,D,20241016,000000,23.04,23.12,22.93,23.05,280396,0
+SKM.US,D,20241017,000000,22.62,22.785,22.58,22.67,399003,0
+SKM.US,D,20241018,000000,22.82,23.095,22.82,22.99,263051,0
+SKM.US,D,20241021,000000,22.83,22.83,22.725,22.75,166023,0
+SKM.US,D,20241022,000000,23.05,23.26,23.05,23.23,224059,0
+SKM.US,D,20241023,000000,22.78,22.91,22.74,22.85,176583,0
+SKM.US,D,20241024,000000,23.12,23.15,23.04,23.1,118032,0
+SKM.US,D,20241025,000000,23.12,23.16,23.028,23.06,216410,0
+SKM.US,D,20241028,000000,23.11,23.12,22.96,22.98,188196,0
+SKM.US,D,20241029,000000,22.92,23.03,22.8,22.8,202179,0
+SKM.US,D,20241030,000000,22.75,22.86,22.745,22.79,306810,0
+SKM.US,D,20241031,000000,22.85,22.87,22.695,22.76,252699,0
+SKM.US,D,20241101,000000,22.85,22.92,22.73,22.74,192325,0
+SKM.US,D,20241104,000000,22.86,22.89,22.77,22.83,160510,0
+SKM.US,D,20241105,000000,22.74,22.75,22.62,22.71,187093,0
+SKM.US,D,20241106,000000,22.61,22.65,22.38,22.38,310000,0
+SKM.US,D,20241107,000000,23.07,23.185,22.895,22.91,325604,0
+SKM.US,D,20241108,000000,22.25,22.56,22.205,22.24,188940,0
+SKM.US,D,20241111,000000,22.32,22.32,22.17,22.22,151552,0
+SKM.US,D,20241112,000000,22.11,22.2,22.1,22.16,241127,0
+SKM.US,D,20241113,000000,22.26,22.29,22.09,22.22,185661,0
+SKM.US,D,20241114,000000,22.27,22.385,22.245,22.37,275028,0
+SKM.US,D,20241115,000000,22.23,22.33,22.13,22.29,155786,0
+SKM.US,D,20241118,000000,22.12,22.27,22.05,22.23,152815,0
+SKM.US,D,20241119,000000,22.16,22.3301,22.15,22.25,202918,0
+SKM.US,D,20241120,000000,22.45,22.65,22.44,22.62,229815,0
+SKM.US,D,20241121,000000,22.51,22.67,22.51,22.66,234860,0
+SKM.US,D,20241122,000000,22.65,22.865,22.65,22.78,228062,0
+SKM.US,D,20241125,000000,22.845,22.9,22.75,22.81,296555,0
+SKM.US,D,20241126,000000,23.15,23.26,23.11,23.25,255371,0
+SKM.US,D,20241127,000000,24.14,24.3399,24.08,24.27,306432,0
+SKM.US,D,20241129,000000,24.335,24.34,24.21,24.22,135845,0
+SKM.US,D,20241202,000000,24.03,24.05,23.92,23.93,192974,0
+SKM.US,D,20241203,000000,23.12,23.635,23.12,23.54,650402,0
+SKM.US,D,20241204,000000,23.37,23.41,23.135,23.19,384145,0
+SKM.US,D,20241205,000000,22.99,23.07,22.74,22.79,162461,0
+SKM.US,D,20241206,000000,22.79,22.84,22.465,22.52,222776,0
+SKM.US,D,20241209,000000,22.34,22.44,22.26,22.26,215643,0
+SKM.US,D,20241210,000000,22.06,22.06,21.78,21.78,436065,0
+SKM.US,D,20241211,000000,21.9378,21.985,21.77,21.91,276020,0
+SKM.US,D,20241212,000000,21.9263,22.01,21.81,21.85,424990,0
+SKM.US,D,20241213,000000,22.08,22.215,22.05,22.19,186382,0
+SKM.US,D,20241216,000000,22.25,22.34,22.18,22.18,143266,0
+SKM.US,D,20241217,000000,22.18,22.19,21.935,21.95,287087,0
+SKM.US,D,20241218,000000,22.04,22.29,21.8,21.84,444148,0
+SKM.US,D,20241219,000000,21.87,21.92,21.685,21.77,291230,0
+SKM.US,D,20241220,000000,21.632,21.7,21.52,21.57,231489,0
+SKM.US,D,20241223,000000,21.81,21.83,21.52,21.63,138569,0
+SKM.US,D,20241224,000000,21.63,21.7168,21.58,21.66,77697,0
+SKM.US,D,20241226,000000,21.65,21.685,21.47,21.48,151217,0
+SKM.US,D,20241227,000000,21.38,21.5,21.2872,21.49,235517,0
+SKM.US,D,20241230,000000,21.18,21.245,21.085,21.23,334908,0
+SKM.US,D,20241231,000000,21.09,21.27,20.97,21.04,253926,0
+SKM.US,D,20250102,000000,21.3,21.32,21.145,21.17,152922,0
+SKM.US,D,20250103,000000,21.32,21.45,21.21,21.41,176582,0
+SKM.US,D,20250106,000000,21.2,21.21,21,21,193483,0
+SKM.US,D,20250107,000000,21.17,21.44,21.17,21.23,280590,0
+SKM.US,D,20250108,000000,21.32,21.38,21.07,21.25,192030,0
+SKM.US,D,20250110,000000,21.04,21.0535,20.845,20.91,255470,0
+SKM.US,D,20250113,000000,21.055,21.495,20.94,21.46,231385,0
+SKM.US,D,20250114,000000,21.45,21.51,21.16,21.2,341654,0
+SKM.US,D,20250115,000000,21.31,21.4,21.2,21.21,221773,0
+SKM.US,D,20250116,000000,21.155,21.24,21.13,21.16,188082,0
+SKM.US,D,20250117,000000,21.29,21.41,21.28,21.38,150936,0
+SKM.US,D,20250121,000000,21.4899,21.49,21.335,21.39,244354,0
+SKM.US,D,20250122,000000,21.265,21.265,21.08,21.11,249066,0
+SKM.US,D,20250123,000000,21.15,21.4,21.15,21.36,214811,0
+SKM.US,D,20250124,000000,21.36,21.48,21.29,21.42,165819,0
+SKM.US,D,20250127,000000,21.3815,21.84,21.3815,21.84,202918,0
+SKM.US,D,20250128,000000,21.865,21.87,21.6,21.67,178094,0
+SKM.US,D,20250129,000000,21.67,21.84,21.565,21.59,195738,0
+SKM.US,D,20250130,000000,21.69,21.79,21.48,21.5,163613,0
+SKM.US,D,20250131,000000,21.48,21.54,21.24,21.33,206071,0
+SKM.US,D,20250203,000000,21.29,21.5649,21.229,21.45,194235,0
+SKM.US,D,20250204,000000,21.525,21.552,21.365,21.37,210672,0
+SKM.US,D,20250205,000000,21.39,21.57,21.39,21.46,141617,0
+SKM.US,D,20250206,000000,21.54,21.655,21.4,21.53,156074,0
+SKM.US,D,20250207,000000,21.4,21.4,21.07,21.15,165865,0
+SKM.US,D,20250210,000000,21.23,21.28,21.082,21.27,219786,0
+SKM.US,D,20250211,000000,21.28,21.72,21.28,21.59,175942,0
+SKM.US,D,20250212,000000,21.55,21.57,21.38,21.51,134546,0
+SKM.US,D,20250213,000000,21.58,21.86,21.555,21.81,182939,0
+SKM.US,D,20250214,000000,21.915,21.95,21.83,21.86,147823,0
+SKM.US,D,20250218,000000,21.95,21.96,21.689,21.82,250455,0
+SKM.US,D,20250219,000000,22.2,22.43,22.2,22.4,234705,0
+SKM.US,D,20250220,000000,22.91,23.067,22.75,23.05,309169,0
+SKM.US,D,20250221,000000,22.85,22.86,22.64,22.7,307014,0
+SKM.US,D,20250224,000000,22.835,22.98,22.7801,22.84,185567,0
+SKM.US,D,20250225,000000,22.75,22.98,22.75,22.96,423722,0
+SKM.US,D,20250226,000000,22.67,22.815,22.61,22.73,409387,0
+SKM.US,D,20250227,000000,22.33,22.42,22.14,22.24,577896,0
+SKM.US,D,20250228,000000,21.65,21.92,21.62,21.89,575746,0
+SKM.US,D,20250303,000000,21.95,22.06,21.62,21.67,449049,0
+SKM.US,D,20250304,000000,21.5427,21.679,21.28,21.42,554868,0
+SKM.US,D,20250305,000000,21.7718,21.94,21.68,21.9,283469,0
+SKM.US,D,20250306,000000,21.72,21.81,21.49,21.59,294266,0
+SKM.US,D,20250307,000000,21.485,21.56,21.41,21.46,363181,0
+SKM.US,D,20250310,000000,21.35,21.369,21.06,21.09,336268,0
+SKM.US,D,20250311,000000,21.21,21.375,21.14,21.34,367595,0
+SKM.US,D,20250312,000000,21.445,21.57,21.34,21.49,273343,0
+SKM.US,D,20250313,000000,21.325,21.52,21.32,21.49,229353,0
+SKM.US,D,20250314,000000,21.45,21.46,21.24,21.4,335946,0
+SKM.US,D,20250317,000000,21.5,21.75,21.5,21.68,271941,0
+SKM.US,D,20250318,000000,21.61,21.62,21.4,21.5,273710,0
+SKM.US,D,20250319,000000,21.675,21.7,21.455,21.64,271481,0
+SKM.US,D,20250320,000000,21.59,21.61,21.255,21.29,212498,0
+SKM.US,D,20250321,000000,21.3,21.4,21.22,21.37,361436,0
+SKM.US,D,20250324,000000,21.345,21.4098,21.1,21.18,754264,0
+SKM.US,D,20250325,000000,21.27,21.4,21.27,21.29,323056,0
+SKM.US,D,20250326,000000,21.21,21.375,21.21,21.29,214888,0
+SKM.US,D,20250327,000000,21.25,21.465,21.23,21.4,409703,0
+SKM.US,D,20250328,000000,21.4,21.42,21.09,21.16,241560,0
+SKM.US,D,20250331,000000,21.11,21.26,21,21.26,381061,0
+SKM.US,D,20250401,000000,21.16,21.24,21.04,21.19,434170,0
+SKM.US,D,20250402,000000,21.12,21.335,21.12,21.3,299563,0
+SKM.US,D,20250403,000000,21.29,21.73,21.19,21.62,682562,0
+SKM.US,D,20250404,000000,21.74,21.74,21.01,21.16,578975,0
+SKM.US,D,20250407,000000,21,21.44,20.75,21.08,653149,0
+SKM.US,D,20250408,000000,21.28,21.43,20.38,20.46,530421,0
+SKM.US,D,20250409,000000,20.35,21.3494,20.28,21.34,699131,0
+SKM.US,D,20250410,000000,21.09,21.43,20.91,21.16,509028,0
+SKM.US,D,20250411,000000,21.545,22.27,21.545,22.19,468400,0
+SKM.US,D,20250414,000000,21.745,22.12,21.745,22.02,409637,0
+SKM.US,D,20250415,000000,22.08,22.21,22.03,22.11,505167,0
+SKM.US,D,20250416,000000,22.43,22.72,22.39,22.72,345211,0
+SKM.US,D,20250417,000000,22.77,22.995,22.73,22.89,321287,0
+SKM.US,D,20250421,000000,22.91,22.98,22.75,22.9,291164,0
+SKM.US,D,20250422,000000,23.04,23.225,23,23.18,378015,0
+SKM.US,D,20250423,000000,22.8,22.81,22.56,22.68,391890,0
+SKM.US,D,20250424,000000,22.51,22.815,22.5,22.71,360656,0
+SKM.US,D,20250425,000000,22.56,22.6,22.31,22.43,350900,0
+SKM.US,D,20250428,000000,21.13,21.155,20.885,21.14,521629,0
+SKM.US,D,20250429,000000,21.1,21.12,20.955,21.02,635373,0
+SKM.US,D,20250430,000000,21.42,21.75,21.11,21.59,461107,0
+SKM.US,D,20250501,000000,21.59,21.63,21.245,21.28,361968,0
+SKM.US,D,20250502,000000,21.3045,21.515,21.23,21.49,463552,0
+SKM.US,D,20250505,000000,21.66,21.86,21.48,21.82,267998,0
+SKM.US,D,20250506,000000,21.845,21.91,21.53,21.79,711579,0
+SKM.US,D,20250507,000000,21.21,21.35,20.815,20.89,678776,0
+SKM.US,D,20250508,000000,21.025,21.27,20.91,21.06,511189,0
+SKM.US,D,20250509,000000,21.05,21.05,20.7,20.79,495469,0
+SKM.US,D,20250512,000000,20.65,20.65,20,20,683001,0
+SKM.US,D,20250513,000000,20.02,20.18,19.84,20.18,653039,0
+SKM.US,D,20250514,000000,20.22,20.3398,20.09,20.09,425120,0
+SKM.US,D,20250515,000000,20.165,20.355,20.07,20.32,397992,0
+SKM.US,D,20250516,000000,20.55,20.66,20.46,20.54,621299,0
+SKM.US,D,20250519,000000,20.135,20.59,20.05,20.56,353948,0
+SKM.US,D,20250520,000000,20.5,20.66,20.5,20.54,338287,0
+SKM.US,D,20250521,000000,20.59,20.8,20.52,20.68,455055,0
+SKM.US,D,20250522,000000,20.55,20.58,20.36,20.37,286054,0
+SKM.US,D,20250523,000000,20.39,20.57,20.36,20.54,345605,0
+SKM.US,D,20250527,000000,20.74,20.84,20.64,20.72,418822,0
+SKM.US,D,20250528,000000,20.715,20.82,20.69,20.7,389734,0
+SKM.US,D,20250529,000000,20.6914,20.84,20.665,20.8,339852,0
+SKM.US,D,20250530,000000,20.665,20.73,20.48,20.54,360566,0
+SKM.US,D,20250602,000000,20.54,20.79,20.45,20.68,462461,0
+SKM.US,D,20250603,000000,20.91,20.91,20.61,20.68,308530,0
+SKM.US,D,20250604,000000,20.91,21.22,20.86,21.18,658741,0
+SKM.US,D,20250605,000000,21.305,21.435,21.24,21.26,433328,0
+SKM.US,D,20250606,000000,21.2545,21.38,21.12,21.3,555498,0
+SKM.US,D,20250609,000000,21.52,21.72,21.51,21.62,469039,0
+SKM.US,D,20250610,000000,21.595,21.595,21.335,21.47,339149,0
+SKM.US,D,20250611,000000,21.7,21.71,21.58,21.63,464858,0
+SKM.US,D,20250612,000000,21.92,22.02,21.77,21.96,545697,0
+SKM.US,D,20250613,000000,21.93,21.99,21.85,21.94,493228,0
+SKM.US,D,20250616,000000,22.18,22.54,22.18,22.37,632160,0
+SKM.US,D,20250617,000000,22.37,22.37,22.03,22.03,412387,0
+SKM.US,D,20250618,000000,22.08,22.23,22.08,22.12,640464,0
+SKM.US,D,20250620,000000,22.6,22.65,22.475,22.55,828442,0
+SKM.US,D,20250623,000000,22.385,22.54,22.22,22.53,837467,0
+SKM.US,D,20250624,000000,23.03,23.19,22.895,23.04,917228,0
+SKM.US,D,20250625,000000,22.91,22.91,22.76,22.88,793025,0
+SKM.US,D,20250626,000000,23.01,23.175,22.905,23.11,555608,0
+SKM.US,D,20250627,000000,22.91,23.05,22.855,22.94,543369,0
+SKM.US,D,20250630,000000,23.13,23.37,23.11,23.35,502766,0
+SKM.US,D,20250701,000000,23.51,23.78,23.51,23.68,480811,0
+SKM.US,D,20250702,000000,23.495,23.8,23.4,23.79,456412,0
+SKM.US,D,20250703,000000,23.6724,23.6724,23.54,23.58,198520,0
+SKM.US,D,20250707,000000,21.88,22.2638,21.655,21.75,695573,0
+SKM.US,D,20250708,000000,22.125,22.125,21.88,22.06,596953,0
+SKM.US,D,20250709,000000,22.12,22.225,22.025,22.09,473295,0
+SKM.US,D,20250710,000000,22.15,22.315,22.08,22.3,297410,0
+SKM.US,D,20250711,000000,22.375,22.42,22.2,22.36,311919,0
+SKM.US,D,20250714,000000,22.52,22.74,22.5,22.61,339073,0
+SKM.US,D,20250715,000000,22.45,22.56,22.3057,22.37,423404,0
+SKM.US,D,20250716,000000,22.34,22.44,22.19,22.43,285596,0
+SKM.US,D,20250717,000000,22.23,22.43,22.23,22.39,279433,0
+SKM.US,D,20250718,000000,22.36,22.38,22.15,22.15,297843,0
+SKM.US,D,20250721,000000,22.215,22.49,22.215,22.36,223420,0
+SKM.US,D,20250722,000000,22.505,22.639,22.49,22.56,262128,0
+SKM.US,D,20250723,000000,22.74,22.74,22.42,22.62,575819,0
+SKM.US,D,20250724,000000,22.3712,22.55,22.34,22.42,331280,0
+SKM.US,D,20250725,000000,22.33,22.41,22.12,22.23,602087,0
+SKM.US,D,20250728,000000,22.13,22.13,21.83,21.86,497829,0
+SKM.US,D,20250729,000000,21.97,21.98,21.81,21.97,297273,0
+SKM.US,D,20250730,000000,22.25,22.3819,22.16,22.17,361705,0
+SKM.US,D,20250731,000000,22.29,22.3,22.145,22.19,291792,0
+SKM.US,D,20250801,000000,22.045,22.21,22.015,22.09,403287,0
+SKM.US,D,20250804,000000,22.29,22.501,22.28,22.43,283035,0
+SKM.US,D,20250805,000000,22.539,22.63,22.49,22.6,182340,0
+SKM.US,D,20250806,000000,22.42,22.4819,22.3,22.33,246964,0
+SKM.US,D,20250807,000000,22.36,22.515,22.28,22.4,516828,0
+SKM.US,D,20250808,000000,22.37,22.685,22.37,22.66,360708,0
+SKM.US,D,20250811,000000,22.57,22.57,22.37,22.47,389397,0
+SKM.US,D,20250812,000000,22.5,22.62,22.43,22.62,187855,0
+SKM.US,D,20250813,000000,22.545,22.63,22.495,22.54,288795,0
+SKM.US,D,20250814,000000,22.445,22.55,22.33,22.42,282057,0
+SKM.US,D,20250815,000000,22.44,22.6,22.42,22.55,222590,0
+SKM.US,D,20250818,000000,22.47,22.5,22.33,22.4,425459,0
+SKM.US,D,20250819,000000,22.4019,22.4019,22.24,22.32,475080,0
+SKM.US,D,20250820,000000,22.33,22.465,22.31,22.4,393049,0
+SKM.US,D,20250821,000000,22.22,22.28,22.03,22.04,285185,0
+SKM.US,D,20250822,000000,22.09,22.3643,22.09,22.26,259235,0
+SKM.US,D,20250825,000000,22.14,22.2099,22.035,22.07,270431,0
+SKM.US,D,20250826,000000,21.94,21.965,21.83,21.85,242435,0
+SKM.US,D,20250827,000000,21.81,21.93,21.75,21.91,254228,0
+SKM.US,D,20250828,000000,22.095,22.18,21.9,22.15,365284,0
+SKM.US,D,20250829,000000,21.64,21.66,21.43,21.54,346877,0
+SKM.US,D,20250902,000000,21.675,21.675,21.44,21.57,349707,0
+SKM.US,D,20250903,000000,21.54,21.6341,21.51,21.53,373353,0
+SKM.US,D,20250904,000000,21.76,21.78,21.555,21.67,351775,0
+SKM.US,D,20250905,000000,21.91,21.92,21.78,21.83,427426,0
+SKM.US,D,20250908,000000,21.51,21.605,21.5,21.55,362498,0
+SKM.US,D,20250909,000000,21.56,21.62,21.46,21.47,275778,0
+SKM.US,D,20250910,000000,21.7,21.74,21.62,21.71,634338,0
+SKM.US,D,20250911,000000,21.725,21.82,21.7,21.82,383041,0
+SKM.US,D,20250912,000000,21.79,21.8352,21.68,21.79,455521,0
+SKM.US,D,20250915,000000,21.81,21.88,21.67,21.88,448074,0
+SKM.US,D,20250916,000000,21.9,21.98,21.86,21.96,389731,0
+SKM.US,D,20250917,000000,22.18,22.295,22.12,22.18,382063,0
+SKM.US,D,20250918,000000,22.1599,22.1599,22.015,22.09,293186,0
+SKM.US,D,20250919,000000,22.03,22.03,21.845,21.86,264298,0
+SKM.US,D,20250922,000000,21.87,21.995,21.86,21.95,227737,0
+SKM.US,D,20250923,000000,21.93,21.96,21.86,21.86,249500,0
+SKM.US,D,20250924,000000,21.8,21.8,21.575,21.59,445291,0
+SKM.US,D,20250925,000000,21.7,21.715,21.57,21.7,360759,0
+SKM.US,D,20250926,000000,21.69,21.69,21.5301,21.57,259302,0
+SKM.US,D,20250929,000000,21.6,21.69,21.51,21.67,272674,0
+SKM.US,D,20250930,000000,21.69,21.69,21.52,21.6,394915,0
+SKM.US,D,20251001,000000,21.7,21.76,21.63,21.63,362610,0
+SKM.US,D,20251002,000000,21.73,21.75,21.59,21.73,335878,0
+SKM.US,D,20251003,000000,21.775,21.775,21.66,21.67,191495,0
+SKM.US,D,20251006,000000,21.735,21.735,21.375,21.44,375714,0
+SKM.US,D,20251007,000000,21.39,21.51,21.345,21.51,294150,0
+SKM.US,D,20251008,000000,21.4756,21.58,21.435,21.56,296949,0
+SKM.US,D,20251009,000000,21.585,21.5929,21.31,21.43,448374,0
+SKM.US,D,20251010,000000,21.35,21.4723,21.125,21.15,383393,0
+SKM.US,D,20251013,000000,21.17,21.2524,20.975,21,407591,0
+SKM.US,D,20251014,000000,20.915,20.95,20.67,20.93,499206,0
+SKM.US,D,20251015,000000,21.15,21.26,21.125,21.22,537173,0
+SKM.US,D,20251016,000000,21.5,21.63,21.38,21.61,509953,0
+SKM.US,D,20251017,000000,21.435,21.56,21.39,21.54,420570,0
+SKM.US,D,20251020,000000,21.6,21.6,21.43,21.49,308306,0
+SKM.US,D,20251021,000000,21.13,21.345,21.1,21.21,487334,0
+SKM.US,D,20251022,000000,21.2,21.43,21.2,21.37,339967,0
+SKM.US,D,20251023,000000,21.13,21.255,21.05,21.05,476676,0
+SKM.US,D,20251024,000000,21.03,21.03,20.72,20.77,427190,0
+SKM.US,D,20251027,000000,20.89,20.89,20.65,20.7,1003491,0
+SKM.US,D,20251028,000000,20.675,21.04,20.62,21.01,610934,0
+SKM.US,D,20251029,000000,21.205,21.26,20.945,20.99,515501,0
+SKM.US,D,20251030,000000,20.3,20.52,20.0444,20.17,946467,0
+SKM.US,D,20251031,000000,20.2,20.28,20.0735,20.21,475484,0
+SKM.US,D,20251103,000000,20.31,20.31,20.09,20.1,548849,0
+SKM.US,D,20251104,000000,20.08,20.09,19.875,19.93,888130,0
+SKM.US,D,20251105,000000,19.99,20.175,19.97,20.15,545411,0
+SKM.US,D,20251106,000000,20.31,20.385,20.235,20.31,583259,0
+SKM.US,D,20251107,000000,20.0701,20.17,19.98,20.1,756480,0
+SKM.US,D,20251110,000000,20.295,20.405,20.15,20.32,880156,0
+SKM.US,D,20251111,000000,20.45,20.48,20.32,20.36,893766,0
+SKM.US,D,20251112,000000,20.35,20.39,20.225,20.3,773326,0
+SKM.US,D,20251113,000000,20.22,20.595,20.2,20.38,850807,0
+SKM.US,D,20251114,000000,20.23,20.4,20.23,20.39,869450,0
+SKM.US,D,20251117,000000,20.2,20.2446,20.07,20.09,624243,0
+SKM.US,D,20251118,000000,19.985,19.985,19.81,19.82,892608,0
+SKM.US,D,20251119,000000,20.015,20.07,19.805,19.87,1193707,0
+SKM.US,D,20251120,000000,19.91,20.01,19.73,19.75,1325922,0
+SKM.US,D,20251121,000000,19.84,19.995,19.82,19.93,964047,0
+SKM.US,D,20251124,000000,20.245,20.245,19.97,20.05,1257022,0
+SKM.US,D,20251125,000000,20.15,20.2,20.08,20.11,1032364,0
+SKM.US,D,20251126,000000,20.22,20.355,20.205,20.23,1069204,0
+SKM.US,D,20251128,000000,20.18,20.21,20.11,20.19,264933,0
+SKM.US,D,20251201,000000,20.108,20.3058,20.01,20.22,543689,0
+SKM.US,D,20251202,000000,20.14,20.23,20,20.05,1060117,0
+SKM.US,D,20251203,000000,20.24,20.46,20.21,20.3,871314,0
+SKM.US,D,20251204,000000,20.31,20.391,20.265,20.29,424616,0
+SKM.US,D,20251205,000000,20.38,20.545,20.34,20.47,490903,0
+SKM.US,D,20251208,000000,20.5,20.5,20.26,20.3,613817,0
+SKM.US,D,20251209,000000,20.4,20.48,20.27,20.32,416988,0
+SKM.US,D,20251210,000000,20.19,20.34,20.11,20.34,873949,0
+SKM.US,D,20251211,000000,20.23,20.305,20.12,20.16,689752,0
+SKM.US,D,20251212,000000,20.17,20.3,20.17,20.3,398386,0
+SKM.US,D,20251215,000000,20.31,20.375,20.3,20.34,530102,0
+SKM.US,D,20251216,000000,20.12,20.16,19.7,19.78,1233950,0
+SKM.US,D,20251217,000000,19.805,19.905,19.8,19.8,788872,0
+SKM.US,D,20251218,000000,19.86,19.93,19.665,19.68,858693,0
+SKM.US,D,20251219,000000,19.79,19.88,19.77,19.8,1262579,0
+SKM.US,D,20251222,000000,19.798,19.798,19.66,19.69,805215,0
+SKM.US,D,20251223,000000,19.755,19.9,19.755,19.9,464555,0
+SKM.US,D,20251224,000000,20.1,20.33,20.1,20.31,392376,0
+SKM.US,D,20251226,000000,20.315,20.55,20.315,20.51,425875,0
+SKM.US,D,20251229,000000,20.56,20.68,20.445,20.66,618293,0
+SKM.US,D,20251230,000000,20.7,20.7,20.5,20.55,864452,0
+SKM.US,D,20251231,000000,20.435,20.56,20.435,20.53,504445,0
+SKM.US,D,20260102,000000,20.54,20.555,20.32,20.55,485300,0
+SKM.US,D,20260105,000000,20.56,20.66,20.51,20.64,1022145,0
+SKM.US,D,20260106,000000,20.605,20.75,20.505,20.56,819502,0
+SKM.US,D,20260107,000000,20.601,20.665,20.37,20.58,977625,0
+SKM.US,D,20260108,000000,20.415,20.58,20.34,20.48,766920,0
+SKM.US,D,20260109,000000,20.48,20.48,20.235,20.29,710180,0
+SKM.US,D,20260112,000000,20.28,20.47,20.19,20.33,883845,0
+SKM.US,D,20260113,000000,20.4,20.65,20.4,20.64,587865,0
+SKM.US,D,20260114,000000,20.66,21.125,20.64,21.1,942491,0
+SKM.US,D,20260115,000000,21.03,21.03,20.75,20.91,721757,0
+SKM.US,D,20260116,000000,20.925,21.03,20.8,20.99,583976,0
+SKM.US,D,20260120,000000,23.1,23.33,22.835,23.18,1383969,0
+SKM.US,D,20260121,000000,23.18,23.4,23.01,23.35,1139204,0
+SKM.US,D,20260122,000000,23.5,23.715,23.45,23.69,768487,0
+SKM.US,D,20260123,000000,23.85,24.18,23.8,24.15,609995,0
+SKM.US,D,20260126,000000,23.915,25.24,23.88,24.8,5225548,0
+SKM.US,D,20260127,000000,26.585,27.545,26.27,27.42,3884635,0
+SKM.US,D,20260128,000000,27.22,27.8,27.12,27.21,2447875,0
+SKM.US,D,20260129,000000,27.39,27.8286,27.12,27.37,1967137,0
+SKM.US,D,20260130,000000,27.91,28.35,27.75,28.19,1985862,0
+SKM.US,D,20260202,000000,27.29,27.91,27.15,27.91,2134827,0
+SKM.US,D,20260203,000000,28.595,29.2,28.46,28.67,2403884,0
+SKM.US,D,20260204,000000,29.59,30.094,29.17,29.65,1922859,0
+SKM.US,D,20260205,000000,28.91,30.29,28.6,30.11,2562107,0
+SKM.US,D,20260206,000000,27.4,28.51,27.28,28.42,3132069,0
+SKM.US,D,20260209,000000,28.42,28.79,28.12,28.6,1431066,0
+SKM.US,D,20260210,000000,28.44,29.1,28.27,28.99,1749938,0
+SKM.US,D,20260211,000000,29.18,29.64,29.12,29.6,1464065,0
+SKM.US,D,20260212,000000,30.35,30.91,29.8,30.78,3215473,0
+SKM.US,D,20260213,000000,32.09,33.45,31.62,32.56,3515658,0
+SKM.US,D,20260217,000000,33.64,33.705,32.4,33.43,2549871,0
+SKM.US,D,20260218,000000,31.85,31.85,31.81,31.85,2667667,0
diff --git a/daily/us/nyse stocks/2/sm.us.txt b/daily/us/nyse stocks/2/sm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38fd49948b66d8f38ac79a05fb4fdcbb8597704f
--- /dev/null
+++ b/daily/us/nyse stocks/2/sm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SM.US,D,20050225,000000,24.4792,24.832,23.9919,24.2011,1148935.8173073,0
+SM.US,D,20050228,000000,24.3148,24.8121,23.666,24.2769,928450.60874956,0
+SM.US,D,20050301,000000,24.2859,24.5071,23.8184,23.943,504467.45206171,0
+SM.US,D,20050302,000000,23.962,24.3148,23.8573,23.9819,484973.74293073,0
+SM.US,D,20050303,000000,24.0955,24.9546,24.0676,24.7931,534017.0574718,0
+SM.US,D,20050304,000000,24.9088,25.5077,24.5729,25.5077,532550.11271426,0
+SM.US,D,20050307,000000,25.3851,25.3851,24.7244,24.9088,344343.70911554,0
+SM.US,D,20050308,000000,25.0313,25.0503,24.7632,24.8031,457521.20629167,0
+SM.US,D,20050309,000000,24.8599,25.1918,24.2669,24.3148,360275.41148231,0
+SM.US,D,20050310,000000,24.2191,24.2191,23.2264,23.6759,1336507.0799816,0
+SM.US,D,20050311,000000,23.9719,24.4792,23.8573,24.257,627073.73165002,0
+SM.US,D,20050314,000000,24.3347,24.5071,24.0287,24.3915,333866.39231784,0
+SM.US,D,20050315,000000,24.4792,24.544,23.656,23.8374,2482301.3076611,0
+SM.US,D,20050316,000000,23.8374,24.4005,23.7208,23.9919,397157.73391573,0
+SM.US,D,20050317,000000,24.2191,24.8599,24.2191,24.8121,715934.26152178,0
+SM.US,D,20050318,000000,24.9646,25.137,24.7732,25.137,520602.84101246,0
+SM.US,D,20050321,000000,25.0034,25.0134,24.5071,24.6207,252968.7034829,0
+SM.US,D,20050322,000000,24.7144,25.0214,24.3347,24.4005,465275.34383358,0
+SM.US,D,20050323,000000,24.3347,24.3347,23.4078,23.5802,577820.71023184,0
+SM.US,D,20050324,000000,23.7208,24.0198,23.3311,23.4078,456679.36863669,0
+SM.US,D,20050328,000000,23.4567,23.953,23.4567,23.7307,527309.44755104,0
+SM.US,D,20050329,000000,23.7706,24.1722,23.3779,23.4567,345183.54000614,0
+SM.US,D,20050330,000000,23.3779,23.6859,23.054,23.5304,442432.34496206,0
+SM.US,D,20050331,000000,23.7407,24.2191,23.4846,23.8752,616170.98080499,0
+SM.US,D,20050401,000000,24.5241,24.7732,23.9919,24.5071,509810.46220801,0
+SM.US,D,20050404,000000,24.7433,25.2476,24.3347,24.822,772523.01010984,0
+SM.US,D,20050405,000000,24.822,25.0592,24.6207,24.6775,602760.7778744,0
+SM.US,D,20050406,000000,24.6028,25.0403,24.4702,24.6775,389614.30663312,0
+SM.US,D,20050407,000000,25.0034,25.0313,24.2769,24.5829,355660.85680384,0
+SM.US,D,20050408,000000,24.4792,24.6207,23.7208,23.8184,287338.55691983,0
+SM.US,D,20050411,000000,23.8085,23.953,23.3032,23.656,330720.78916128,0
+SM.US,D,20050412,000000,23.666,23.9051,23.1906,23.5125,486022.27731625,0
+SM.US,D,20050413,000000,23.5125,23.5125,22.5208,22.5278,802809.09804527,0
+SM.US,D,20050414,000000,22.6942,22.9603,22.1391,22.1391,632415.73841414,0
+SM.US,D,20050415,000000,22.2069,22.2069,21.2621,21.4355,603180.1916286,0
+SM.US,D,20050418,000000,21.5481,21.9089,21.0428,21.9089,361217.587356,0
+SM.US,D,20050419,000000,22.3285,22.6653,21.9478,22.177,590501.45431241,0
+SM.US,D,20050420,000000,22.2228,22.3673,21.6049,21.6049,460247.39569402,0
+SM.US,D,20050421,000000,21.9089,22.2717,21.586,22.2069,334073.08904838,0
+SM.US,D,20050422,000000,22.2069,22.482,21.8043,22.2806,297710.51858788,0
+SM.US,D,20050425,000000,22.5019,22.6843,22.2318,22.4242,377772.39006096,0
+SM.US,D,20050426,000000,22.3285,22.5368,21.882,22.0355,404912.87483983,0
+SM.US,D,20050427,000000,21.8999,21.9478,21.3,21.4803,328416.02027751,0
+SM.US,D,20050428,000000,21.2063,21.3299,20.7927,20.7927,400618.39907904,0
+SM.US,D,20050429,000000,20.997,21.0707,20.4797,20.708,439182.39005804,0
+SM.US,D,20050502,000000,20.5176,21.595,20.5176,21.5192,306201.13865512,0
+SM.US,D,20050503,000000,21.5192,21.6149,20.7239,20.997,518822.84101255,0
+SM.US,D,20050504,000000,20.8505,21.7564,20.708,21.7564,524691.62342489,0
+SM.US,D,20050505,000000,22.0913,22.4242,21.6149,21.8441,452384.89287591,0
+SM.US,D,20050506,000000,22.187,22.2418,21.9478,21.9777,247203.26943583,0
+SM.US,D,20050509,000000,21.9577,22.3095,21.9478,22.3095,311125.73842941,0
+SM.US,D,20050510,000000,22.3095,22.6554,22.0355,22.2806,457205.14090273,0
+SM.US,D,20050511,000000,22.0913,22.7989,22.0913,22.6554,529930.28182374,0
+SM.US,D,20050512,000000,22.5567,22.779,21.6249,21.8541,661338.22995729,0
+SM.US,D,20050513,000000,21.8541,21.9876,21.5093,21.8999,534855.88498022,0
+SM.US,D,20050516,000000,21.7564,22.6843,21.5671,22.5766,738154.16005511,0
+SM.US,D,20050517,000000,22.5766,23.5703,22.5278,23.4656,714572.67189388,0
+SM.US,D,20050518,000000,23.7048,23.8573,23.3779,23.7407,517041.83763044,0
+SM.US,D,20050519,000000,23.7407,24.0766,23.646,23.962,439809.50392498,0
+SM.US,D,20050520,000000,24.0766,24.0766,23.656,24.0108,327473.84440383,0
+SM.US,D,20050523,000000,24.0676,24.3148,23.8852,24.2191,391499.66176268,0
+SM.US,D,20050524,000000,24.1722,24.6686,24.0008,24.6407,422625.58058871,0
+SM.US,D,20050525,000000,24.6586,24.8121,24.3815,24.6775,359538.92895698,0
+SM.US,D,20050526,000000,24.7244,24.8121,24.5829,24.6686,355346.79817928,0
+SM.US,D,20050527,000000,24.4792,24.9845,24.3815,24.9845,415813.61892049,0
+SM.US,D,20050531,000000,24.8121,24.9088,24.4005,24.832,363417.00111012,0
+SM.US,D,20050601,000000,25.0034,25.5077,25.0034,25.5077,282518.308893,0
+SM.US,D,20050602,000000,25.4011,25.6223,24.822,25.421,202144.38555973,0
+SM.US,D,20050603,000000,25.5147,25.717,25.2386,25.6024,366664.94924977,0
+SM.US,D,20050606,000000,25.7559,25.9104,25.3363,25.6702,357859.26717578,0
+SM.US,D,20050607,000000,25.6702,25.9492,25.2008,25.2008,297923.23561154,0
+SM.US,D,20050608,000000,25.1918,25.8705,25.1749,25.3074,226560.68770062,0
+SM.US,D,20050609,000000,25.5147,26.1376,25.1918,26.1187,1351388.2411985,0
+SM.US,D,20050610,000000,26.1944,26.3379,25.9104,26.1276,189148.57947241,0
+SM.US,D,20050613,000000,26.1276,26.9957,25.9941,26.9867,396217.56480642,0
+SM.US,D,20050614,000000,27.198,27.3884,26.8432,27.215,361320.93572127,0
+SM.US,D,20050615,000000,27.4571,27.503,26.918,27.4661,355977.92557496,0
+SM.US,D,20050616,000000,27.485,28.3601,27.3585,28.3601,333969.74068311,0
+SM.US,D,20050617,000000,28.6361,29.0577,27.9515,28.2355,412039.8985148,0
+SM.US,D,20050620,000000,28.2445,28.6282,27.9804,28.2833,278640.23673986,0
+SM.US,D,20050621,000000,28.2923,28.4657,27.3306,27.3983,257683.59638009,0
+SM.US,D,20050622,000000,27.5309,27.7402,26.7565,27.3306,282620.65387608,0
+SM.US,D,20050623,000000,27.3306,27.798,27.0535,27.3126,447457.28295506,0
+SM.US,D,20050624,000000,27.3126,27.5777,26.898,26.9379,396217.56480642,0
+SM.US,D,20050627,000000,27.0734,27.3784,26.9778,27.2648,393386.02027443,0
+SM.US,D,20050628,000000,27.2648,27.2738,26.9578,27.1213,257473.88950298,0
+SM.US,D,20050629,000000,27.1213,27.493,26.9678,27.3126,297082.40133876,0
+SM.US,D,20050630,000000,27.503,27.9873,27.3306,27.6555,380287.86920402,0
+SM.US,D,20050701,000000,27.7402,28.6282,27.6734,28.6282,261875.72715779,0
+SM.US,D,20050705,000000,28.6282,29.1424,28.5813,29.0577,365403.69784058,0
+SM.US,D,20050706,000000,29.2481,29.5351,28.4847,28.9242,237878.83877111,0
+SM.US,D,20050707,000000,28.8674,29.7823,28.4478,29.7265,365512.06311679,0
+SM.US,D,20050708,000000,30.4889,30.6234,29.6796,30.2985,466217.51970727,0
+SM.US,D,20050711,000000,30.2985,31.4696,30.0294,30.3474,610513.91203412,0
+SM.US,D,20050712,000000,30.4889,31.1098,30.2407,30.7769,366561.60088449,0
+SM.US,D,20050713,000000,30.8208,31.1098,30.0593,30.3474,422728.92895398,0
+SM.US,D,20050714,000000,30.7281,30.7869,29.3916,29.6597,364568.88386091,0
+SM.US,D,20050715,000000,29.6597,30.0593,28.9142,29.1056,254432.63809388,0
+SM.US,D,20050718,000000,28.4388,28.4478,27.5678,27.6734,789289.52645629,0
+SM.US,D,20050719,000000,27.8179,28.4757,27.8179,28.4388,546382.73954562,0
+SM.US,D,20050720,000000,28.5335,28.7518,27.9026,28.6461,271094.80269287,0
+SM.US,D,20050721,000000,28.6461,28.7219,27.8648,28.086,226455.33257097,0
+SM.US,D,20050722,000000,28.2166,29.6697,28.2166,29.6218,306725.90753897,0
+SM.US,D,20050725,000000,29.6218,30.0494,29.268,29.7743,329674.26154014,0
+SM.US,D,20050726,000000,29.6896,30.2019,29.5261,29.9637,294147.50844149,0
+SM.US,D,20050727,000000,29.9726,30.2497,29.3627,30.2019,230227.04621228,0
+SM.US,D,20050728,000000,30.6792,30.6792,29.6398,30.3374,300228.00449531,0
+SM.US,D,20050729,000000,30.4889,30.5168,29.9537,30.155,270363.33707847,0
+SM.US,D,20050801,000000,31.0619,31.2055,30.6593,31.052,260408.78240025,0
+SM.US,D,20050802,000000,31.2055,31.4895,30.8706,31.4795,238295.24237875,0
+SM.US,D,20050803,000000,31.7965,31.9679,30.9384,31.0719,313117.4520708,0
+SM.US,D,20050804,000000,31.0719,31.0819,30.3374,30.7769,403235.219823,0
+SM.US,D,20050805,000000,30.8028,30.9105,30.0105,30.3474,260719.83087825,0
+SM.US,D,20050808,000000,30.6304,31.2523,30.6304,30.9105,247621.67980785,0
+SM.US,D,20050809,000000,31.0141,31.4895,30.2985,30.462,286712.44643508,0
+SM.US,D,20050810,000000,30.8208,31.0141,30.4042,30.8208,335018.27506863,0
+SM.US,D,20050811,000000,30.9204,31.4526,30.6792,31.2443,182863.39345241,0
+SM.US,D,20050812,000000,31.3579,31.6729,30.7281,31.3679,223938.85004573,0
+SM.US,D,20050815,000000,31.3779,31.4995,30.6234,30.8905,192712.59300099,0
+SM.US,D,20050816,000000,30.7769,30.7769,29.3537,29.4016,240286.95602015,0
+SM.US,D,20050817,000000,29.4514,30.0693,28.1538,28.5714,337532.7508295,0
+SM.US,D,20050818,000000,28.1538,28.7219,27.9315,28.674,308819.96616345,0
+SM.US,D,20050819,000000,28.973,29.3348,28.7697,29.0757,233267.2942392,0
+SM.US,D,20050822,000000,29.2969,29.6697,28.9142,29.3916,221111.31904248,0
+SM.US,D,20050823,000000,29.5351,30.0394,29.4115,29.8889,324013.17924052,0
+SM.US,D,20050824,000000,30.0105,31.0231,29.8112,30.7669,564302.14202504,0
+SM.US,D,20050825,000000,30.9005,31.1277,30.5945,30.9204,263655.72715771,0
+SM.US,D,20050826,000000,30.5567,30.9294,30.0294,30.0294,199107.14767938,0
+SM.US,D,20050829,000000,30.5367,30.9105,30.155,30.7081,239761.18375411,0
+SM.US,D,20050830,000000,30.8606,31.6918,30.7281,31.3868,335752.75082959,0
+SM.US,D,20050831,000000,31.5862,32.9147,31.4138,32.8957,580123.47235123,0
+SM.US,D,20050901,000000,33.2196,34.3628,33.2097,34.0219,492101.76998789,0
+SM.US,D,20050902,000000,34.0219,34.0219,32.7702,32.808,269942.91994207,0
+SM.US,D,20050906,000000,32.9695,33.3333,32.7323,33.1618,508657.57607504,0
+SM.US,D,20050907,000000,33.1618,33.4957,32.6944,33.0263,349687.72264403,0
+SM.US,D,20050908,000000,33.2386,33.5346,33.0263,33.114,175526.66290034,0
+SM.US,D,20050909,000000,33.4479,33.8784,33.2685,33.8096,345394.25026543,0
+SM.US,D,20050912,000000,33.8096,33.8096,33.1618,33.1997,240603.02140908,0
+SM.US,D,20050913,000000,33.1997,33.5246,32.6745,33.2685,264701.25139666,0
+SM.US,D,20050914,000000,30.6045,34.1146,30.6045,33.6661,328624.72377243,0
+SM.US,D,20050915,000000,34.0219,34.0219,32.9516,33.1718,431635.95262887,0
+SM.US,D,20050916,000000,33.402,33.9721,33.1907,33.4857,459301.20629159,0
+SM.US,D,20050919,000000,33.713,34.7913,33.6841,34.4585,469046.0540927,0
+SM.US,D,20050920,000000,34.4674,34.6588,33.6661,33.9243,446200.04507462,0
+SM.US,D,20050921,000000,34.4485,35.7192,34.4485,35.2587,579913.76547413,0
+SM.US,D,20050922,000000,35.784,36.072,33.8784,34.3349,680827.92555952,0
+SM.US,D,20050923,000000,34.3448,34.4007,33.6661,33.713,450183.47235741,0
+SM.US,D,20050926,000000,33.7229,34.9259,33.5246,34.7814,410785.67078093,0
+SM.US,D,20050927,000000,34.7355,34.7814,34.1146,34.298,638599.58283323,0
+SM.US,D,20050928,000000,34.4874,34.9358,34.1336,34.898,1252468.804901,0
+SM.US,D,20050929,000000,35.4511,35.767,35.2109,35.4611,807837.04618483,0
+SM.US,D,20050930,000000,35.4611,35.47,34.6787,34.9259,584107.90301621,0
+SM.US,D,20051003,000000,35.2587,36.2624,35.2109,36.063,976237.68879238,0
+SM.US,D,20051004,000000,36.0341,36.0441,35.0305,35.2687,745798.92893862,0
+SM.US,D,20051005,000000,35.3076,35.3554,32.827,33.114,561579.96615144,0
+SM.US,D,20051006,000000,32.4443,33.3333,30.7769,31.4526,779337.98192463,0
+SM.US,D,20051007,000000,31.9679,32.4941,31.4895,32.225,760051.97290638,0
+SM.US,D,20051010,000000,32.3197,32.4164,31.4526,32.1144,447773.34834399,0
+SM.US,D,20051011,000000,32.5429,33.4379,32.513,32.9426,1038588.861281,0
+SM.US,D,20051012,000000,33.5924,33.694,31.5862,32.215,578449.83086315,0
+SM.US,D,20051013,000000,32.215,32.235,30.155,31.0918,667210.0225162,0
+SM.US,D,20051014,000000,31.0918,32.1592,30.443,31.921,905815.30999077,0
+SM.US,D,20051017,000000,32.6845,33.2854,31.9768,33.1907,650652.20966468,0
+SM.US,D,20051018,000000,33.114,33.114,31.1098,31.1098,414345.67078076,0
+SM.US,D,20051019,000000,30.9643,32.5908,30.462,32.5708,541038.72601713,0
+SM.US,D,20051020,000000,32.3287,32.4164,29.1255,29.9726,902778.07211042,0
+SM.US,D,20051021,000000,29.9726,30.9643,29.7544,30.2019,527208.10595014,0
+SM.US,D,20051024,000000,30.155,31.4795,29.8989,31.3948,499225.7835163,0
+SM.US,D,20051025,000000,31.7775,32.215,31.2354,32.1413,386782.76210112,0
+SM.US,D,20051026,000000,32.1503,33.1519,31.3779,31.7775,417382.90866111,0
+SM.US,D,20051027,000000,32.1592,32.235,30.9204,31.1576,385629.87596814,0
+SM.US,D,20051028,000000,31.3948,32.4642,30.6045,32.3097,363838.42162871,0
+SM.US,D,20051031,000000,32.3576,33.2854,31.921,32.4542,467788.81621227,0
+SM.US,D,20051101,000000,32.4542,33.1329,32.2539,33.0851,513269.12060695,0
+SM.US,D,20051102,000000,32.7602,33.412,32.6645,33.402,378820.92444648,0
+SM.US,D,20051103,000000,33.8784,34.4385,33.6462,33.8495,380812.63808788,0
+SM.US,D,20051104,000000,34.0887,34.3349,32.523,33.0353,583163.72037815,0
+SM.US,D,20051107,000000,32.808,32.9047,31.5373,32.2998,504991.21756337,0
+SM.US,D,20051108,000000,32.4443,32.7981,31.931,32.215,616487.04619392,0
+SM.US,D,20051109,000000,32.215,33.2944,31.7088,32.7602,661867.0123699,0
+SM.US,D,20051110,000000,32.7602,32.7602,31.1576,31.5951,452802.29986574,0
+SM.US,D,20051111,000000,31.3579,32.215,31.1666,31.7775,407221.65725235,0
+SM.US,D,20051114,000000,31.921,32.3287,31.1098,31.2882,365195.99772785,0
+SM.US,D,20051115,000000,31.2792,32.9236,31.1766,31.931,391917.06875251,0
+SM.US,D,20051116,000000,31.8443,33.2286,31.8443,33.1429,316574.10370536,0
+SM.US,D,20051117,000000,33.4479,33.8974,33.1519,33.6382,489061.52196097,0
+SM.US,D,20051118,000000,33.8784,33.9063,32.9695,33.6841,350318.85003972,0
+SM.US,D,20051121,000000,33.6841,34.889,33.3721,34.7535,467056.34721568,0
+SM.US,D,20051122,000000,35.192,35.8906,34.8302,35.4132,455632.84101555,0
+SM.US,D,20051123,000000,35.4132,35.784,34.9747,35.1162,326007.90302847,0
+SM.US,D,20051125,000000,35.1162,35.5677,35.0495,35.3365,123653.81059164,0
+SM.US,D,20051128,000000,35.0206,35.2109,33.402,33.5146,665530.360735,0
+SM.US,D,20051129,000000,33.8974,34.2502,33.3044,33.5924,470619.35736207,0
+SM.US,D,20051130,000000,33.7319,34.3817,33.5246,33.992,465693.7542056,0
+SM.US,D,20051201,000000,34.307,35.4033,34.0957,35.1641,407325.00561762,0
+SM.US,D,20051202,000000,35.2886,35.6723,34.6099,35.6723,420003.74293381,0
+SM.US,D,20051205,000000,36.072,36.7298,35.9753,36.2624,626442.60425433,0
+SM.US,D,20051206,000000,36.2524,36.8733,36.1099,36.4647,587148.15104312,0
+SM.US,D,20051207,000000,36.7019,36.7387,35.5777,36.081,409315.71587683,0
+SM.US,D,20051208,000000,36.5035,37.7623,36.3112,37.5709,687014.78012518,0
+SM.US,D,20051209,000000,37.5809,38.0005,37.1703,37.5331,483299.09806046,0
+SM.US,D,20051212,000000,38.1689,38.6303,37.9437,38.2646,628432.31113135,0
+SM.US,D,20051213,000000,38.5536,39.2592,38.3613,38.436,364255.82861854,0
+SM.US,D,20051214,000000,38.1689,38.4948,37.847,38.3533,374210.38329676,0
+SM.US,D,20051215,000000,38.2736,38.3035,37.3686,37.9048,402191.70234842,0
+SM.US,D,20051216,000000,38.0005,38.0942,36.4846,36.5215,547431.27393114,0
+SM.US,D,20051219,000000,36.664,36.9779,35.9355,36.3301,452802.29986574,0
+SM.US,D,20051220,000000,36.0899,36.7387,35.8806,36.5215,244267.37315637,0
+SM.US,D,20051221,000000,36.6451,36.9112,36.1099,36.7098,316783.81058246,0
+SM.US,D,20051222,000000,36.948,37.3218,36.3401,36.6251,197637.19277527,0
+SM.US,D,20051223,000000,36.6152,36.6152,35.4511,36.2813,167982.23223553,0
+SM.US,D,20051227,000000,36.2624,36.2723,34.1535,34.7814,407744.41937183,0
+SM.US,D,20051228,000000,34.879,35.4511,34.4485,35.2109,233891.39795957,0
+SM.US,D,20051229,000000,35.0305,35.4033,34.602,35.1162,365301.3528575,0
+SM.US,D,20051230,000000,34.8302,35.3644,34.4774,35.1252,421681.39795065,0
+SM.US,D,20060103,000000,35.1451,36.958,35.1451,36.7975,463072.9199329,0
+SM.US,D,20060104,000000,36.8055,37.6855,36.3212,37.4932,553195.70459603,0
+SM.US,D,20060105,000000,37.3965,37.4055,36.2624,37.0447,458884.80268394,0
+SM.US,D,20060106,000000,37.837,38.7719,37.5998,38.0274,588929.15442522,0
+SM.US,D,20060109,000000,37.8271,38.141,37.3218,37.7912,348325.12963395,0
+SM.US,D,20060110,000000,37.5032,38.7808,37.4454,38.4549,345183.54000614,0
+SM.US,D,20060111,000000,38.4649,38.7519,37.6576,38.2357,625920.84551704,0
+SM.US,D,20060112,000000,38.5536,39.5732,38.131,38.2068,499225.7835163,0
+SM.US,D,20060113,000000,38.0942,39.2203,38.0942,38.9732,287651.6121622,0
+SM.US,D,20060117,000000,39.5921,39.8881,39.4486,39.8781,309552.43516003,0
+SM.US,D,20060118,000000,39.8781,40.1562,38.4848,39.4117,591232.9199268,0
+SM.US,D,20060119,000000,39.611,41.5116,39.4217,41.2425,564825.90752671,0
+SM.US,D,20060120,000000,41.4149,41.8933,40.2608,40.2897,503627.6211711,0
+SM.US,D,20060123,000000,40.2897,40.8269,39.9838,40.5369,445991.3415797,0
+SM.US,D,20060124,000000,40.5568,41.1379,40.1831,40.2708,760158.33141821,0
+SM.US,D,20060125,000000,40.3376,40.7003,38.8197,39.2493,437398.37652938,0
+SM.US,D,20060126,000000,39.3649,39.4396,37.4055,39.3928,586098.61327541,0
+SM.US,D,20060127,000000,39.9648,41.1179,39.8781,40.211,279480.06763046,0
+SM.US,D,20060130,000000,40.4502,42.6488,40.4502,42.2082,1202483.3144863,0
+SM.US,D,20060131,000000,41.9691,42.1335,41.1179,41.6451,498495.32128409,0
+SM.US,D,20060201,000000,41.3671,42.1983,40.9874,41.3482,611771.14991455,0
+SM.US,D,20060202,000000,41.0352,41.3581,39.6409,40.1372,469152.41260453,0
+SM.US,D,20060203,000000,40.1372,40.8169,39.8123,40.0595,289537.97067395,0
+SM.US,D,20060206,000000,40.3176,40.6236,39.7446,40.3934,514527.36186957,0
+SM.US,D,20060207,000000,39.9359,39.9359,37.7912,37.9805,452802.29986574,0
+SM.US,D,20060208,000000,37.2181,37.8271,36.359,37.6297,587774.26152787,0
+SM.US,D,20060209,000000,37.2739,37.9805,35.47,35.6335,636187.45205545,0
+SM.US,D,20060210,000000,35.6335,35.7929,34.6099,35.5577,566082.14202496,0
+SM.US,D,20060213,000000,35.2787,35.6434,34.307,34.5342,439706.15555971,0
+SM.US,D,20060214,000000,34.0887,34.8013,33.114,34.7814,656204.92668809,0
+SM.US,D,20060215,000000,34.9747,35.2787,33.9721,34.3917,500483.02139673,0
+SM.US,D,20060216,000000,34.6299,35.5378,34.592,35.5079,341721.87146065,0
+SM.US,D,20060217,000000,35.7003,36.1687,35.3744,35.5677,421470.68769135,0
+SM.US,D,20060221,000000,36.0899,36.6919,35.784,36.378,539675.12962486,0
+SM.US,D,20060222,000000,36.0242,36.0242,35.3076,35.5966,337532.7508295,0
+SM.US,D,20060223,000000,35.6923,36.0242,35.184,35.6723,352412.9086642,0
+SM.US,D,20060224,000000,36.1487,36.3112,35.3365,35.6335,448611.17247022,0
+SM.US,D,20060227,000000,36.5404,37.4553,36.072,37.0347,1040680.9131411,0
+SM.US,D,20060228,000000,36.655,36.6829,35.7192,36.6351,660711.11609036,0
+SM.US,D,20060301,000000,36.8155,37.0168,36.359,36.8155,434885.90753288,0
+SM.US,D,20060302,000000,37.0068,38.1031,36.7298,37.6945,460767.14766694,0
+SM.US,D,20060303,000000,37.6855,38.6014,37.4155,37.9138,382802.3449649,0
+SM.US,D,20060306,000000,37.7623,37.7722,36.2723,36.3112,300124.65613004,0
+SM.US,D,20060307,000000,36.3112,36.4148,35.3265,35.6434,322444.89288208,0
+SM.US,D,20060308,000000,35.6434,36.2723,34.6966,35.5577,400618.39907904,0
+SM.US,D,20060309,000000,35.9554,36.0999,35.0784,35.2109,299074.11498015,0
+SM.US,D,20060310,000000,34.8302,36.1487,34.3917,36.0441,443268.16232392,0
+SM.US,D,20060313,000000,35.9753,37.1982,35.9753,36.7975,348848.89513562,0
+SM.US,D,20060314,000000,36.9291,37.9337,36.4746,37.6198,363626.70798723,0
+SM.US,D,20060315,000000,37.4055,37.9716,36.9391,37.9048,313746.57270211,0
+SM.US,D,20060316,000000,37.8948,38.742,37.6855,38.6104,368239.25590133,0
+SM.US,D,20060317,000000,38.6104,38.8845,38.2835,38.5446,661231.87144546,0
+SM.US,D,20060320,000000,38.5347,39.0958,37.7324,37.8948,423044.99434291,0
+SM.US,D,20060321,000000,37.6576,38.0942,36.655,36.7886,546696.79817018,0
+SM.US,D,20060322,000000,36.8454,37.7423,36.5504,37.3487,474495.42275084,0
+SM.US,D,20060323,000000,37.6945,38.6403,37.552,38.4549,386052.29986891,0
+SM.US,D,20060324,000000,38.5536,39.1057,38.1689,39.031,323489.41373885,0
+SM.US,D,20060327,000000,38.7908,39.0021,38.0553,38.7151,340886.05409879,0
+SM.US,D,20060328,000000,39.0021,39.7446,38.8396,39.022,572792.76209228,0
+SM.US,D,20060329,000000,38.9333,40.0216,38.9333,39.9648,642790.71022875,0
+SM.US,D,20060330,000000,40.0794,40.6724,39.5163,39.7256,709122.29985356,0
+SM.US,D,20060331,000000,39.4117,39.4117,38.4081,38.9632,478165.79479125,0
+SM.US,D,20060403,000000,39.2034,39.9838,39.0679,39.6708,508239.16570301,0
+SM.US,D,20060404,000000,39.5732,40.0794,39.1356,39.9648,539675.12962486,0
+SM.US,D,20060405,000000,40.0595,40.4123,39.6977,40.0137,406693.87822193,0
+SM.US,D,20060406,000000,40.1562,40.202,39.2792,40.0695,452177.19276318,0
+SM.US,D,20060407,000000,40.0595,40.4412,38.9333,39.3469,459198.8613085,0
+SM.US,D,20060410,000000,39.7346,40.6525,39.7346,40.3665,391189.61666686,0
+SM.US,D,20060411,000000,40.4691,41.0352,40.2409,40.4691,574567.74518126,0
+SM.US,D,20060412,000000,40.4592,40.9375,40.202,40.4213,522595.55803604,0
+SM.US,D,20060413,000000,40.0794,40.4592,39.5084,40.221,370646.36976818,0
+SM.US,D,20060417,000000,40.509,41.3671,40.4123,41.0791,792852.53660268,0
+SM.US,D,20060418,000000,41.2525,42.6388,41.2525,42.562,632730.80042089,0
+SM.US,D,20060419,000000,42.5521,43.171,42.1235,43.1511,531085.17472109,0
+SM.US,D,20060420,000000,42.9438,43.0095,41.5116,42.3787,396217.56480642,0
+SM.US,D,20060421,000000,42.8451,43.5059,42.3687,43.2089,377039.92106438,0
+SM.US,D,20060424,000000,42.6567,42.6826,41.7966,42.0259,271304.50956997,0
+SM.US,D,20060425,000000,42.2959,42.5331,40.4033,40.8169,727250.40582789,0
+SM.US,D,20060426,000000,40.8169,41.7966,40.0406,40.1193,492834.23898447,0
+SM.US,D,20060427,000000,39.7446,40.7492,38.8097,39.5163,669513.78801778,0
+SM.US,D,20060428,000000,39.7535,41.0262,39.6798,40.2309,389509.95488566,0
+SM.US,D,20060501,000000,40.4691,41.5973,40.4691,40.7003,478791.905276,0
+SM.US,D,20060502,000000,40.9575,42.276,40.9575,42.0358,445784.64484916,0
+SM.US,D,20060503,000000,41.988,42.1435,40.9575,41.3202,352832.32241841,0
+SM.US,D,20060504,000000,40.221,40.5568,37.0726,37.6477,1612322.7958647,0
+SM.US,D,20060505,000000,37.6477,40.0037,37.6477,39.2792,968062.13073189,0
+SM.US,D,20060508,000000,39.2692,39.8602,38.6303,39.7535,639856.82071367,0
+SM.US,D,20060509,000000,39.5821,40.0794,39.2792,39.4117,503627.6211711,0
+SM.US,D,20060510,000000,39.327,39.4396,38.8496,39.1934,784471.28519383,0
+SM.US,D,20060511,000000,39.6798,39.9838,38.7051,38.733,884335.90751152,0
+SM.US,D,20060512,000000,38.733,38.733,36.673,36.7098,771682.17583706,0
+SM.US,D,20060515,000000,36.359,36.5215,35.3265,35.784,693825.73841122,0
+SM.US,D,20060516,000000,36.0242,36.4547,35.3554,35.8707,806161.39793237,0
+SM.US,D,20060517,000000,35.6923,36.2165,34.7913,35.1252,651381.6685147,0
+SM.US,D,20060518,000000,35.1252,35.6255,34.6787,34.6966,704826.82071058,0
+SM.US,D,20060519,000000,34.4485,35.3076,34.0309,34.7714,820307.08000611,0
+SM.US,D,20060522,000000,34.592,34.7714,33.412,34.3448,1131538.1735652,0
+SM.US,D,20060523,000000,35.0206,35.8408,34.6787,34.7535,834350.41709676,0
+SM.US,D,20060524,000000,34.592,35.5677,33.7798,34.6966,1017211.8037848,0
+SM.US,D,20060525,000000,35.0784,36.2524,35.0305,36.1099,708598.53435189,0
+SM.US,D,20060526,000000,36.1687,36.9879,35.9554,36.7019,436037.79028367,0
+SM.US,D,20060530,000000,37.0826,37.1793,36.1198,36.2813,652326.85453495,0
+SM.US,D,20060531,000000,36.2624,37.5231,36.2524,37.3018,804378.3877859,0
+SM.US,D,20060601,000000,37.2181,37.3118,36.4936,37.2181,776714.13750536,0
+SM.US,D,20060602,000000,37.6855,38.2556,37.1205,38.15,533806.34721251,0
+SM.US,D,20060605,000000,38.3882,38.5536,36.2165,36.2424,751249.30097895,0
+SM.US,D,20060606,000000,36.2624,37.4653,36.0242,36.9979,615857.92556261,0
+SM.US,D,20060607,000000,36.7587,37.0636,35.8996,35.9265,775563.25813676,0
+SM.US,D,20060608,000000,35.784,36.2624,34.5342,36.1786,987662.1983747,0
+SM.US,D,20060609,000000,36.5035,36.8733,35.6066,36.063,528988.10595006,0
+SM.US,D,20060612,000000,35.9943,36.3212,34.6687,34.7156,598463.29196705,0
+SM.US,D,20060613,000000,34.4485,34.879,33.992,34.0219,798824.6673803,0
+SM.US,D,20060614,000000,34.0219,35.0495,34.0219,34.8392,574567.74518126,0
+SM.US,D,20060615,000000,35.1252,36.5962,35.0684,36.368,594376.51631899,0
+SM.US,D,20060616,000000,36.378,36.4148,34.9458,36.0242,1173873.8781855,0
+SM.US,D,20060619,000000,35.8029,35.8029,33.4957,33.7419,883185.02814292,0
+SM.US,D,20060620,000000,33.9621,33.9821,32.808,32.9047,948363.73163475,0
+SM.US,D,20060621,000000,33.114,34.2113,33.0353,33.8096,620889.88723092,0
+SM.US,D,20060622,000000,33.6562,33.8395,33.1818,33.5645,566714.27280283,0
+SM.US,D,20060623,000000,33.9721,35.2009,33.9721,34.9169,1408501.7586704,0
+SM.US,D,20060626,000000,34.9837,35.784,34.4774,35.6823,539465.42274775,0
+SM.US,D,20060627,000000,35.775,36.2165,35.0116,35.0305,1622379.695526,0
+SM.US,D,20060628,000000,35.0405,35.5777,34.9558,35.3943,724000.45092388,0
+SM.US,D,20060629,000000,35.8607,36.4846,35.5966,36.4647,516936.4825008,0
+SM.US,D,20060630,000000,36.6919,38.4081,35.9943,38.4081,3014536.3583686,0
+SM.US,D,20060703,000000,38.3134,38.9632,37.7523,38.4749,701053.1003049,0
+SM.US,D,20060705,000000,38.3792,38.7908,37.7722,38.6503,687847.58734048,0
+SM.US,D,20060706,000000,38.5536,38.8935,37.9138,38.1121,392967.60990241,0
+SM.US,D,20060707,000000,38.2167,38.6014,37.3018,37.4155,408686.59524551,0
+SM.US,D,20060710,000000,37.2181,37.9237,37.1205,37.5032,252126.86582793,0
+SM.US,D,20060711,000000,37.5032,37.6945,37.1205,37.5998,348325.12963395,0
+SM.US,D,20060712,000000,38.2167,38.4749,37.8101,38.0453,719499.27843255,0
+SM.US,D,20060713,000000,38.4081,38.5347,37.5998,37.7423,668570.60876191,0
+SM.US,D,20060714,000000,38.2068,38.3333,37.3686,38.1211,564198.79365977,0
+SM.US,D,20060717,000000,38.1211,38.1211,36.7587,37.0537,394435.55804213,0
+SM.US,D,20060718,000000,37.3118,37.837,36.7587,37.1982,485604.87032641,0
+SM.US,D,20060719,000000,37.0248,37.8011,37.0248,37.5331,515259.83086615,0
+SM.US,D,20060720,000000,37.5998,37.7623,36.6052,36.6152,504363.10031425,0
+SM.US,D,20060721,000000,36.9291,36.9779,35.5777,35.6723,440753.68656304,0
+SM.US,D,20060724,000000,35.6723,37.4454,35.6723,37.245,436664.90415061,0
+SM.US,D,20060725,000000,37.552,39.041,37.552,38.9732,745591.22882589,0
+SM.US,D,20060726,000000,39.031,40.6057,38.7719,40.1283,569855.86243064,0
+SM.US,D,20060727,000000,40.6057,41.0352,39.7934,40.0994,708179.12059768,0
+SM.US,D,20060728,000000,39.8512,40.8907,39.8512,40.4502,517983.01012194,0
+SM.US,D,20060731,000000,40.8907,41.3581,40.797,41.0352,903302.84099427,0
+SM.US,D,20060801,000000,41.0352,41.405,40.509,41.2425,309870.50731334,0
+SM.US,D,20060802,000000,41.4837,41.9122,40.7003,41.0611,571321.80380599,0
+SM.US,D,20060803,000000,40.8269,40.9286,40.0595,40.0695,884229.54899969,0
+SM.US,D,20060804,000000,40.509,40.9286,39.7067,40.2708,582325.89625192,0
+SM.US,D,20060807,000000,40.499,41.5305,40.499,41.1578,721279.27843246,0
+SM.US,D,20060808,000000,40.9186,41.5405,40.4791,40.6057,338369.57157355,0
+SM.US,D,20060809,000000,40.9874,41.8634,40.8269,41.1279,363732.06311687,0
+SM.US,D,20060810,000000,40.7492,40.8169,39.5163,40.0495,440753.68656304,0
+SM.US,D,20060811,000000,40.0316,40.1652,39.4884,39.7834,217859.35737409,0
+SM.US,D,20060814,000000,39.6878,39.6878,38.3433,38.6014,229809.63922245,0
+SM.US,D,20060815,000000,39.0778,39.3081,38.5815,39.041,385319.83087233,0
+SM.US,D,20060816,000000,39.0778,40.0137,38.9931,39.2692,300961.47687408,0
+SM.US,D,20060817,000000,39.1257,39.1257,38.131,38.5147,360587.4633425,0
+SM.US,D,20060818,000000,38.7519,39.1057,38.2835,39.0958,191558.70348582,0
+SM.US,D,20060821,000000,39.2891,39.621,39.0868,39.5821,741503.44979565,0
+SM.US,D,20060822,000000,39.5632,39.8602,38.9333,39.2034,533284.58847522,0
+SM.US,D,20060823,000000,39.2034,39.3569,37.4055,37.5231,769798.82747187,0
+SM.US,D,20060824,000000,37.5131,38.8586,37.4055,38.8586,468315.59186049,0
+SM.US,D,20060825,000000,38.8935,39.7934,38.8935,39.2034,242489.37992083,0
+SM.US,D,20060828,000000,39.2114,39.2303,38.5247,39.1257,292577.21531868,0
+SM.US,D,20060829,000000,39.1057,39.1157,38.3981,39.0868,321082.299872,0
+SM.US,D,20060830,000000,39.0778,39.2303,38.3792,39.1546,525632.79591639,0
+SM.US,D,20060831,000000,38.9832,39.4316,38.7619,38.9333,388986.18938399,0
+SM.US,D,20060901,000000,38.8845,39.4117,38.8845,39.4027,413716.55014945,0
+SM.US,D,20060905,000000,39.4027,40.0994,39.022,39.9359,346125.71587983,0
+SM.US,D,20060906,000000,39.7446,39.7446,38.7808,38.8197,436457.20403788,0
+SM.US,D,20060907,000000,38.8297,39.5542,38.5536,39.4117,392021.42049997,0
+SM.US,D,20060908,000000,39.4117,39.4396,38.0842,38.2068,568180.21417818,0
+SM.US,D,20060911,000000,38.2068,38.2068,36.5863,36.673,1015325.4452731,0
+SM.US,D,20060912,000000,36.8922,37.2371,35.5577,35.8707,650229.78576391,0
+SM.US,D,20060913,000000,36.0142,36.2524,35.2687,36.0899,954023.81055218,0
+SM.US,D,20060914,000000,36.0042,36.1587,34.889,35.0973,579288.65837157,0
+SM.US,D,20060915,000000,34.879,35.3843,34.6199,35.174,534646.17810311,0
+SM.US,D,20060918,000000,35.3554,36.072,35.3554,35.9265,433522.31114061,0
+SM.US,D,20060919,000000,35.9086,36.1886,34.7614,35.3265,519555.31000913,0
+SM.US,D,20060920,000000,35.3265,35.6624,34.298,34.4973,493777.41824034,0
+SM.US,D,20060921,000000,34.5631,35.2209,34.4485,34.7455,534119.40245488,0
+SM.US,D,20060922,000000,34.9458,35.0305,33.9721,34.1635,284928.43290641,0
+SM.US,D,20060925,000000,33.9721,34.2502,33.1818,34.1336,652639.90977732,0
+SM.US,D,20060926,000000,34.1336,34.889,33.9821,34.7256,286604.08115887,0
+SM.US,D,20060927,000000,35.0016,35.4033,34.307,35.174,373474.90415361,0
+SM.US,D,20060928,000000,35.2687,35.7192,34.9458,35.2308,286712.44643508,0
+SM.US,D,20060929,000000,35.0405,35.488,34.7455,35.0305,304312.773379,0
+SM.US,D,20061002,000000,34.6488,35.0405,34.288,34.4007,404388.10595598,0
+SM.US,D,20061003,000000,34.3917,34.4007,32.6944,32.7702,908331.79251602,0
+SM.US,D,20061004,000000,32.7702,33.6661,31.9021,33.6382,525632.79591639,0
+SM.US,D,20061005,000000,34.0219,34.4973,34.0219,34.3249,401875.63695948,0
+SM.US,D,20061006,000000,34.5631,34.5631,33.6382,34.4007,306830.25928643,0
+SM.US,D,20061009,000000,34.8302,35.0405,34.1435,34.288,407113.29197614,0
+SM.US,D,20061010,000000,34.298,35.2986,34.298,35.0016,291317.97067387,0
+SM.US,D,20061011,000000,34.7156,34.8591,34.0787,34.2502,301904.65612996,0
+SM.US,D,20061012,000000,34.3349,35.0684,34.3149,35.0405,201929.66177169,0
+SM.US,D,20061013,000000,35.2886,36.063,35.1641,35.5777,399571.8714579,0
+SM.US,D,20061016,000000,35.5866,36.4746,35.5866,36.3501,246678.50055197,0
+SM.US,D,20061017,000000,36.1687,36.2165,35.0206,35.5179,401035.80606888,0
+SM.US,D,20061018,000000,35.7092,36.4647,35.3166,35.3943,429540.8906222,0
+SM.US,D,20061019,000000,35.6434,36.2245,35.5079,36.1976,281154.71250073,0
+SM.US,D,20061020,000000,36.2624,36.2624,35.2587,35.5577,205392.33369937,0
+SM.US,D,20061023,000000,35.2587,35.6823,34.7913,35.1641,236618.59074411,0
+SM.US,D,20061024,000000,35.1641,36.2424,35.0206,36.2424,308924.31791091,0
+SM.US,D,20061025,000000,36.1886,36.8833,35.6923,36.5504,298345.65951231,0
+SM.US,D,20061026,000000,36.7886,36.9779,35.8029,36.4547,299704.23899365,0
+SM.US,D,20061027,000000,36.2624,36.9291,36.0441,36.063,192185.81735276,0
+SM.US,D,20061030,000000,35.7481,35.8507,35.3554,35.4511,133922.42389442,0
+SM.US,D,20061031,000000,35.3554,35.8218,34.7814,35.5866,308714.61103381,0
+SM.US,D,20061101,000000,35.5079,35.6066,34.8202,35.0684,264913.96842033,0
+SM.US,D,20061102,000000,35.9753,36.6351,35.0016,35.9753,876059.00785013,0
+SM.US,D,20061103,000000,36.072,37.9805,35.8806,37.5032,802493.03265633,0
+SM.US,D,20061106,000000,37.4932,37.5709,36.7387,37.4653,299913.94587075,0
+SM.US,D,20061107,000000,37.4842,37.6297,36.6351,36.9201,405857.05747789,0
+SM.US,D,20061108,000000,36.7298,37.837,36.7019,37.4653,278640.23673986,0
+SM.US,D,20061109,000000,37.7912,38.3613,37.5131,37.542,383955.23109787,0
+SM.US,D,20061110,000000,37.3487,37.5331,36.9779,37.254,210419.27845674,0
+SM.US,D,20061113,000000,36.9779,36.9879,36.368,36.6451,307770.42839574,0
+SM.US,D,20061114,000000,36.8254,36.8553,36.072,36.6052,448718.53436424,0
+SM.US,D,20061115,000000,36.6052,37.4743,36.4846,37.0537,260511.12738333,0
+SM.US,D,20061116,000000,37.1504,37.3317,36.3301,36.4547,369912.89738941,0
+SM.US,D,20061117,000000,36.4647,37.6576,36.1198,37.3317,407535.71587691,0
+SM.US,D,20061120,000000,36.948,37.2281,36.4746,36.9291,258207.36188175,0
+SM.US,D,20061121,000000,37.1793,37.1793,36.4148,36.948,496610.96953671,0
+SM.US,D,20061122,000000,36.8354,37.1205,36.2245,36.8653,322444.89288208,0
+SM.US,D,20061124,000000,36.9291,37.4842,36.9291,37.2371,128682.76211339,0
+SM.US,D,20061127,000000,37.4055,37.6676,36.7587,36.8055,216499.77451057,0
+SM.US,D,20061128,000000,36.7387,37.3866,36.7387,37.264,342980.11272327,0
+SM.US,D,20061129,000000,37.2739,38.7719,37.264,38.6592,333239.2784509,0
+SM.US,D,20061130,000000,38.6592,38.742,37.9237,38.2456,360796.16683742,0
+SM.US,D,20061201,000000,38.0094,38.1589,37.254,38.1589,218175.42276302,0
+SM.US,D,20061204,000000,37.9337,37.9337,37.2739,37.8201,273505.93008847,0
+SM.US,D,20061205,000000,38.1211,38.1689,37.4553,37.8271,290900.56368403,0
+SM.US,D,20061206,000000,37.7722,37.9337,37.4254,37.5809,317521.29648998,0
+SM.US,D,20061207,000000,37.6945,38.0842,37.1892,37.857,284823.07777677,0
+SM.US,D,20061208,000000,38.1689,38.9832,38.1211,38.5048,571637.86919493,0
+SM.US,D,20061211,000000,38.4081,38.5536,37.7912,37.7912,329884.97179943,0
+SM.US,D,20061212,000000,37.7045,38.1031,36.9779,37.1892,335122.62681609,0
+SM.US,D,20061213,000000,37.4653,37.4842,36.968,37.264,325587.48589208,0
+SM.US,D,20061214,000000,37.5899,37.8669,37.3686,37.542,254119.58285151,0
+SM.US,D,20061215,000000,37.7812,37.8271,36.7098,36.7886,1422334.3855017,0
+SM.US,D,20061218,000000,36.7886,36.7886,35.3076,35.488,566190.50730116,0
+SM.US,D,20061219,000000,35.488,37.0447,35.4322,36.8354,473131.82635857,0
+SM.US,D,20061220,000000,36.8155,37.0726,36.0899,36.0899,211571.16120753,0
+SM.US,D,20061221,000000,36.2344,36.4746,35.8507,35.9454,222683.61892966,0
+SM.US,D,20061222,000000,35.9753,36.081,35.4979,35.5378,154671.36414146,0
+SM.US,D,20061226,000000,35.47,35.784,34.898,35.0405,203189.90979869,0
+SM.US,D,20061227,000000,35.0405,35.6524,34.9169,35.6255,216181.70235726,0
+SM.US,D,20061228,000000,35.5866,35.7571,35.4322,35.6923,227396.50506247,0
+SM.US,D,20061229,000000,35.5577,35.5966,34.9458,35.1541,221424.37428485,0
+SM.US,D,20070103,000000,34.9657,35.2587,32.9236,33.412,706507.48587397,0
+SM.US,D,20070104,000000,33.412,33.412,32.5609,33.0353,543659.56028983,0
+SM.US,D,20070105,000000,33.0163,33.3044,32.5908,33.0263,362894.23899064,0
+SM.US,D,20070108,000000,33.5924,33.6841,32.7323,33.1429,433625.65950588,0
+SM.US,D,20070109,000000,32.9236,33.1997,32.3197,32.8369,451546.06536749,0
+SM.US,D,20070110,000000,32.2539,32.513,32.0157,32.2719,347590.65387299,0
+SM.US,D,20070111,000000,32.2051,33.124,32.1044,32.2539,400828.10595615,0
+SM.US,D,20070112,000000,32.4443,33.0353,32.2898,32.9884,442010.92444348,0
+SM.US,D,20070116,000000,32.8758,33.3143,32.3775,32.523,377561.67980167,0
+SM.US,D,20070117,000000,32.3476,32.827,32.3476,32.6745,434466.49377867,0
+SM.US,D,20070118,000000,32.6745,33.0652,32.215,32.6267,293625.7497042,0
+SM.US,D,20070119,000000,33.114,33.3432,32.9236,33.3432,351681.4430498,0
+SM.US,D,20070122,000000,33.402,33.6562,32.4941,32.5997,431318.88385774,0
+SM.US,D,20070123,000000,33.3532,33.5545,33.0163,33.5445,429434.53211037,0
+SM.US,D,20070124,000000,33.5445,33.7608,32.7702,33.5146,456890.07889598,0
+SM.US,D,20070125,000000,33.6014,33.8495,32.6267,32.7323,499646.20065269,0
+SM.US,D,20070126,000000,32.9236,33.2585,32.7512,33.0353,408265.17472693,0
+SM.US,D,20070129,000000,33.114,33.8595,33.0951,33.2854,346021.36413237,0
+SM.US,D,20070130,000000,33.0163,33.9153,32.7512,33.7508,470407.6437206,0
+SM.US,D,20070131,000000,33.7508,34.6966,33.6113,34.3448,645831.96163785,0
+SM.US,D,20070201,000000,34.583,35.2687,34.3538,34.6488,477222.61553538,0
+SM.US,D,20070202,000000,34.8302,34.8302,34.2113,34.6299,223102.02930168,0
+SM.US,D,20070205,000000,34.7156,35.0873,34.3538,34.4674,320555.52422377,0
+SM.US,D,20070206,000000,34.7156,34.7535,34.0598,34.6388,494300.18035982,0
+SM.US,D,20070207,000000,34.6966,34.9747,34.2113,34.4585,465378.69219885,0
+SM.US,D,20070208,000000,34.4585,35.192,34.1535,34.9936,644363.01011594,0
+SM.US,D,20070209,000000,34.879,35.3166,34.7913,35.0594,323596.77563287,0
+SM.US,D,20070212,000000,34.889,34.9169,34.1635,34.3817,329817.74519289,0
+SM.US,D,20070213,000000,34.592,34.889,34.4096,34.889,309123.99096614,0
+SM.US,D,20070214,000000,34.889,35.3644,34.6588,35.1541,434762.49152387,0
+SM.US,D,20070215,000000,34.9657,35.0973,34.3717,35.0405,399360.15781642,0
+SM.US,D,20070216,000000,35.184,35.6434,34.7714,35.6165,451336.35849039,0
+SM.US,D,20070220,000000,35.5677,35.5777,34.5731,35.2787,661867.0123699,0
+SM.US,D,20070221,000000,35.2886,35.6434,35.0784,35.4511,311859.21080818,0
+SM.US,D,20070222,000000,35.5966,36.1687,35.2787,35.9943,430061.64597731,0
+SM.US,D,20070223,000000,36.4547,36.4547,35.4611,35.6624,676637.80154619,0
+SM.US,D,20070226,000000,35.8507,36.0242,35.4132,35.5866,533389.94360486,0
+SM.US,D,20070227,000000,34.8302,35.2308,34.1824,34.4385,692567.49714859,0
+SM.US,D,20070228,000000,34.4385,34.4874,33.9532,34.3628,742237.92555661,0
+SM.US,D,20070301,000000,34.1435,34.8013,33.402,34.4096,763886.89962548,0
+SM.US,D,20070302,000000,34.4196,34.4973,33.5924,33.6661,393806.43741082,0
+SM.US,D,20070305,000000,32.827,33.2286,32.6456,32.7323,425557.46333941,0
+SM.US,D,20070306,000000,33.2097,33.6014,33.0751,33.3921,456366.31339432,0
+SM.US,D,20070307,000000,33.402,34.5073,33.402,34.1246,371591.55578843,0
+SM.US,D,20070308,000000,34.1635,34.4485,33.402,33.5146,514631.71361703,0
+SM.US,D,20070309,000000,33.5924,33.8296,33.2386,33.412,313849.92106738,0
+SM.US,D,20070312,000000,33.412,33.412,32.6087,33.0064,373999.67303747,0
+SM.US,D,20070313,000000,33.0652,33.5346,32.817,32.9884,509707.11384274,0
+SM.US,D,20070314,000000,33.2097,33.2854,32.5908,33.1818,417280.56367803,0
+SM.US,D,20070315,000000,33.114,33.2774,32.8858,33.0751,187050.50731918,0
+SM.US,D,20070316,000000,32.9795,33.2097,32.6645,32.9426,531291.87145164,0
+SM.US,D,20070319,000000,33.3044,33.7897,33.1618,33.6203,376096.74180851,0
+SM.US,D,20070320,000000,33.4379,33.7508,33.3333,33.7419,340255.93008529,0
+SM.US,D,20070321,000000,33.9153,34.2203,33.6462,33.9821,647820.66513268,0
+SM.US,D,20070322,000000,34.2601,34.8103,34.0498,34.8103,467475.76096989,0
+SM.US,D,20070323,000000,34.8302,35.0305,34.4874,34.9936,401662.91993581,0
+SM.US,D,20070326,000000,35.0116,35.4033,34.8202,35.3744,389929.36863987,0
+SM.US,D,20070327,000000,35.184,35.5966,35.1162,35.47,329674.26154014,0
+SM.US,D,20070328,000000,35.7292,36.4148,35.5478,36.4148,1116341.9503415,0
+SM.US,D,20070329,000000,36.3012,36.3012,34.7156,35.0873,2271144.5432968,0
+SM.US,D,20070330,000000,35.0784,35.4222,34.889,35.0016,2581432.4576,0
+SM.US,D,20070402,000000,35.0116,35.174,34.8392,35.1451,535798.0608539,0
+SM.US,D,20070403,000000,35.1162,35.1162,34.5531,35.0016,421994.45319302,0
+SM.US,D,20070404,000000,35.0116,35.2587,34.6388,35.2587,510228.87258003,0
+SM.US,D,20070405,000000,35.2498,35.3744,34.9837,35.2587,404388.10595598,0
+SM.US,D,20070409,000000,35.192,35.4132,34.879,35.0784,335228.98532792,0
+SM.US,D,20070410,000000,35.2109,35.6255,35.1352,35.6165,303686.66289425,0
+SM.US,D,20070411,000000,35.48,35.6823,35.3455,35.4979,347071.90528226,0
+SM.US,D,20070412,000000,35.6335,36.2624,35.5866,36.2165,371382.85229351,0
+SM.US,D,20070413,000000,36.1099,36.1886,35.9265,36.1198,173640.30438859,0
+SM.US,D,20070416,000000,36.1587,36.1587,35.6624,35.8507,308506.91092108,0
+SM.US,D,20070417,000000,35.9175,36.1687,35.3843,35.4511,447147.23785924,0
+SM.US,D,20070418,000000,35.4033,35.4511,34.8302,34.9458,447040.87934741,0
+SM.US,D,20070419,000000,34.9458,34.9458,34.2013,34.3717,471246.47122901,0
+SM.US,D,20070420,000000,34.6877,34.8013,34.0688,34.298,803123.15666983,0
+SM.US,D,20070423,000000,34.3448,34.9358,34.298,34.8013,392021.42049997,0
+SM.US,D,20070424,000000,34.8013,35.1541,34.7455,34.9069,831832.93118933,0
+SM.US,D,20070425,000000,35.3076,36.3401,35.3076,36.1099,1133108.466688,0
+SM.US,D,20070426,000000,36.0441,36.3212,35.7292,35.9753,526158.56818243,0
+SM.US,D,20070427,000000,35.8806,36.1976,35.7571,35.9175,336904.63358038,0
+SM.US,D,20070430,000000,35.9554,36.1198,34.9458,34.9458,531396.2231991,0
+SM.US,D,20070501,000000,34.8491,35.5179,34.6388,35.3554,364882.94248548,0
+SM.US,D,20070502,000000,35.4222,36.2524,35.2886,36.081,699587.15892955,0
+SM.US,D,20070503,000000,36.081,36.081,35.5378,35.5777,1048270.4960043,0
+SM.US,D,20070504,000000,35.5866,36.1487,35.5278,35.7003,433731.01463553,0
+SM.US,D,20070507,000000,35.5079,35.5179,34.9259,35.3554,603599.60538281,0
+SM.US,D,20070508,000000,35.2787,35.2787,34.4874,35.1451,459198.8613085,0
+SM.US,D,20070509,000000,35.0495,35.0594,34.4585,34.9069,444528.41035091,0
+SM.US,D,20070510,000000,35.4611,35.4611,34.1635,34.298,521231.96164377,0
+SM.US,D,20070511,000000,34.4874,34.8491,34.1056,34.7714,542086.25702046,0
+SM.US,D,20070514,000000,34.7355,35.2209,34.7355,34.9259,334073.08904838,0
+SM.US,D,20070515,000000,34.8591,35.2009,34.6388,34.8302,294778.63583717,0
+SM.US,D,20070516,000000,34.8302,34.9936,34.5073,34.8392,279795.12963721,0
+SM.US,D,20070517,000000,34.9169,35.7571,34.8202,35.5478,493255.65950305,0
+SM.US,D,20070518,000000,35.5677,35.8707,35.4132,35.5677,416442.7395518,0
+SM.US,D,20070521,000000,35.5478,35.9454,35.4511,35.8318,538045.63695301,0
+SM.US,D,20070522,000000,35.8318,36.1487,35.5577,35.6335,451648.41035057,0
+SM.US,D,20070523,000000,36.1198,36.1198,35.2787,35.2787,289121.5670663,0
+SM.US,D,20070524,000000,35.2886,35.6624,34.4007,34.6299,602239.0191371,0
+SM.US,D,20070525,000000,35.0206,35.0873,34.592,34.8491,251080.33820678,0
+SM.US,D,20070529,000000,34.7614,35.0973,34.6199,34.8103,249927.4520738,0
+SM.US,D,20070530,000000,34.6388,35.4222,34.5163,35.3365,632103.68655395,0
+SM.US,D,20070531,000000,35.3365,35.7192,35.3365,35.6524,434779.54902105,0
+SM.US,D,20070601,000000,35.7092,36.5863,35.6524,36.3501,632519.08677941,0
+SM.US,D,20070604,000000,36.3012,36.8354,36.2624,36.7098,534119.40245488,0
+SM.US,D,20070605,000000,36.8055,37.2181,36.4348,37.1404,984412.24347069,0
+SM.US,D,20070606,000000,37.1404,37.1404,36.5304,36.9201,663333.95712744,0
+SM.US,D,20070607,000000,36.9391,37.245,35.7481,35.7481,570063.56254337,0
+SM.US,D,20070608,000000,35.7391,35.7391,35.3644,35.6066,577714.35172001,0
+SM.US,D,20070611,000000,35.5079,36.3501,35.5079,35.9454,285661.90528518,0
+SM.US,D,20070612,000000,35.7292,36.378,35.4222,35.9943,601503.53999396,0
+SM.US,D,20070613,000000,36.2424,36.5215,35.6434,36.3401,469046.0540927,0
+SM.US,D,20070614,000000,36.1976,37.0636,36.1976,36.8833,604018.01575483,0
+SM.US,D,20070615,000000,37.1205,37.7045,36.9879,37.7045,597523.12285773,0
+SM.US,D,20070618,000000,37.6855,38.0374,37.552,37.857,577609.99997255,0
+SM.US,D,20070619,000000,37.7134,38.3533,37.3866,38.0453,553718.46671551,0
+SM.US,D,20070620,000000,38.0094,38.0374,36.7387,36.8155,480151.48813952,0
+SM.US,D,20070621,000000,37.0248,37.245,36.4647,36.9201,490003.69783466,0
+SM.US,D,20070622,000000,36.7886,36.8922,35.9554,36.1487,654527.27167126,0
+SM.US,D,20070625,000000,36.1587,36.5504,35.5866,36.2624,797149.01912784,0
+SM.US,D,20070626,000000,36.1587,36.2165,34.1336,34.5073,1516960.3494206,0
+SM.US,D,20070627,000000,34.5073,35.0405,33.3143,35.0116,1780722.4350901,0
+SM.US,D,20070628,000000,35.1641,35.2109,33.9243,34.2601,1009559.0078438,0
+SM.US,D,20070629,000000,34.5731,35.3076,34.5531,34.9458,631998.3314243,0
+SM.US,D,20070702,000000,34.8691,35.0684,34.5442,34.879,585784.55465085,0
+SM.US,D,20070703,000000,34.8103,35.4511,34.7455,35.0973,219954.41938075,0
+SM.US,D,20070705,000000,35.0973,35.2986,34.3717,34.4286,588509.74067101,0
+SM.US,D,20070706,000000,34.6687,34.8491,34.3149,34.3628,550889.93233007,0
+SM.US,D,20070709,000000,34.3538,35.3365,34.3538,35.174,562937.54225058,0
+SM.US,D,20070710,000000,34.9259,34.9747,34.3917,34.4286,769687.4520491,0
+SM.US,D,20070711,000000,34.2402,34.6687,34.1056,34.4485,417595.62568477,0
+SM.US,D,20070712,000000,34.7156,34.7256,34.2203,34.592,685651.18373291,0
+SM.US,D,20070713,000000,34.3538,35.0594,34.3538,34.8591,189462.63809697,0
+SM.US,D,20070716,000000,34.7355,35.0784,33.992,34.3717,381438.74857263,0
+SM.US,D,20070717,000000,34.5531,35.192,34.2203,34.307,652851.6234188,0
+SM.US,D,20070718,000000,34.0688,34.3717,33.8196,34.3717,895442.34494053,0
+SM.US,D,20070719,000000,34.4674,34.9558,34.2781,34.8491,762777.15892654,0
+SM.US,D,20070720,000000,34.8591,35.0305,34.4674,34.6787,901625.18597744,0
+SM.US,D,20070723,000000,34.5731,34.5731,33.5057,33.6382,778288.44415692,0
+SM.US,D,20070724,000000,33.402,33.5057,32.4074,32.6167,673390.85678874,0
+SM.US,D,20070725,000000,32.827,33.0851,31.9111,32.235,1091719.9548523,0
+SM.US,D,20070726,000000,32.1782,32.3097,31.2523,31.4795,1286735.3099727,0
+SM.US,D,20070727,000000,31.3181,31.7187,30.9105,31.2523,1228263.2130194,0
+SM.US,D,20070730,000000,31.6818,32.1961,31.4048,31.8742,886956.74178423,0
+SM.US,D,20070731,000000,32.2051,32.6366,31.7088,31.7676,600874.41936265,0
+SM.US,D,20070801,000000,31.6998,32.1503,31.0819,31.5094,686908.42161335,0
+SM.US,D,20070802,000000,31.4427,32.0845,31.0619,31.4237,573106.82071684,0
+SM.US,D,20070803,000000,32.4443,34.1146,31.2523,31.9111,3278821.2061576,0
+SM.US,D,20070806,000000,31.7775,31.9021,31.1666,31.7965,1421496.5613755,0
+SM.US,D,20070807,000000,31.7476,32.4642,31.5184,32.1692,1383141.2738914,0
+SM.US,D,20070808,000000,32.3974,32.7781,31.4895,31.5662,1739327.9029613,0
+SM.US,D,20070809,000000,31.1098,31.4337,30.2896,30.3474,2764504.5545473,0
+SM.US,D,20070810,000000,30.0593,31.4526,29.7743,31.348,1772024.1149101,0
+SM.US,D,20070813,000000,31.7377,33.2854,31.7088,32.533,1191373.8669107,0
+SM.US,D,20070814,000000,33.1818,33.2097,32.3287,32.533,677684.32916734,0
+SM.US,D,20070815,000000,32.5529,33.2685,31.9489,32.0646,831308.16230547,0
+SM.US,D,20070816,000000,31.633,31.9489,30.9005,31.4048,1264204.3629613,0
+SM.US,D,20070817,000000,31.7476,32.7512,31.7476,32.3476,685440.47347362,0
+SM.US,D,20070820,000000,32.2051,32.3576,31.5573,32.1881,440962.39005796,0
+SM.US,D,20070821,000000,32.0446,32.3675,31.3868,31.643,523748.44416902,0
+SM.US,D,20070822,000000,32.0745,32.1503,31.3868,31.5094,563045.90752679,0
+SM.US,D,20070823,000000,31.6529,31.8921,31.4795,31.6818,488222.69445256,0
+SM.US,D,20070824,000000,31.7476,32.0257,31.6729,31.931,321709.41373894,0
+SM.US,D,20070827,000000,31.6998,31.9868,31.5284,31.8543,327893.25815803,0
+SM.US,D,20070828,000000,31.5862,31.7865,31.0141,31.0819,457312.50279675,0
+SM.US,D,20070829,000000,31.2692,31.4606,31.1197,31.2792,527414.80268068,0
+SM.US,D,20070830,000000,30.9942,31.4606,30.8905,31.2055,515259.83086615,0
+SM.US,D,20070831,000000,31.5284,32.0347,31.4048,31.8254,315003.81058255,0
+SM.US,D,20070904,000000,32.1592,32.8957,31.9868,32.533,459301.20629159,0
+SM.US,D,20070905,000000,32.2539,32.9795,32.235,32.9605,625291.72488573,0
+SM.US,D,20070906,000000,33.1519,33.3044,32.5908,33.0452,552462.23221726,0
+SM.US,D,20070907,000000,32.7602,32.9236,32.2639,32.817,287860.31565712,0
+SM.US,D,20070910,000000,32.6845,32.8658,32.235,32.7512,652851.6234188,0
+SM.US,D,20070911,000000,32.9426,33.2097,32.5609,33.1907,324747.65500148,0
+SM.US,D,20070912,000000,32.9795,33.6014,32.9605,33.5057,520920.91316577,0
+SM.US,D,20070913,000000,33.7229,34.0887,33.3821,33.9621,547744.32917352,0
+SM.US,D,20070914,000000,33.7897,34.0309,33.5346,33.9532,386262.00674602,0
+SM.US,D,20070917,000000,33.9532,34.307,33.3622,33.5924,413191.78126559,0
+SM.US,D,20070918,000000,33.5545,33.8974,32.9695,33.8595,438867.32805129,0
+SM.US,D,20070919,000000,33.8495,34.1146,33.5545,33.5744,728822.70571508,0
+SM.US,D,20070920,000000,33.6661,33.9621,33.4309,33.8395,307981.13865504,0
+SM.US,D,20070921,000000,33.9432,34.0887,33.713,33.8196,280633.95714562,0
+SM.US,D,20070924,000000,33.6562,33.7508,32.9336,33.0951,295406.7530863,0
+SM.US,D,20070925,000000,32.7781,32.9795,32.5908,32.8658,162425.50168337,0
+SM.US,D,20070926,000000,33.0552,33.3821,32.7034,33.0652,212201.28522103,0
+SM.US,D,20070927,000000,33.2774,33.8296,33.2774,33.7798,599092.41259836,0
+SM.US,D,20070928,000000,33.8874,34.3249,33.8495,34.0409,433102.89738641,0
+SM.US,D,20071001,000000,33.7798,34.592,33.7798,34.5163,263969.78578227,0
+SM.US,D,20071002,000000,34.3538,34.5442,34.002,34.5073,413087.42951813,0
+SM.US,D,20071003,000000,34.5262,34.889,34.1056,34.6966,305256.95601706,0
+SM.US,D,20071004,000000,34.7814,35.0684,34.3717,34.8392,300644.40810296,0
+SM.US,D,20071005,000000,35.1641,35.6066,35.0016,35.4421,305047.24913995,0
+SM.US,D,20071008,000000,35.1352,35.4611,35.0495,35.2209,287235.20855456,0
+SM.US,D,20071009,000000,35.2886,35.8318,35.2886,35.775,254014.22772186,0
+SM.US,D,20071010,000000,35.6524,36.2165,35.5677,36.1099,464750.57494973,0
+SM.US,D,20071011,000000,36.2524,37.837,36.1687,37.3866,1229307.7338762,0
+SM.US,D,20071012,000000,37.542,37.9337,37.4653,37.837,652431.20628241,0
+SM.US,D,20071015,000000,38.0842,38.1031,37.2739,37.562,673074.7913998,0
+SM.US,D,20071016,000000,37.6945,38.3613,37.4743,38.1878,837808.07211351,0
+SM.US,D,20071017,000000,38.5915,39.5921,38.3792,39.2592,1649837.249076,0
+SM.US,D,20071018,000000,39.4585,39.9937,38.9732,39.9937,702522.05182681,0
+SM.US,D,20071019,000000,39.8313,40.0316,39.1446,39.2114,604120.36073792,0
+SM.US,D,20071022,000000,38.733,38.742,37.9536,38.6104,710905.31000003,0
+SM.US,D,20071023,000000,38.8297,39.2303,38.1878,38.5048,1270912.9762643,0
+SM.US,D,20071024,000000,38.4649,39.1356,38.2736,39.1057,1396764.1938457,0
+SM.US,D,20071025,000000,39.327,39.7934,39.0589,39.7934,656517.98193047,0
+SM.US,D,20071026,000000,39.9838,40.7871,39.8702,40.7203,1150506.1104301,0
+SM.US,D,20071029,000000,40.7671,40.9375,40.2608,40.3834,642373.30323892,0
+SM.US,D,20071030,000000,40.3834,40.9475,39.7446,39.8313,626024.19388231,0
+SM.US,D,20071031,000000,39.8702,40.8459,39.5542,40.4213,827748.16230564,0
+SM.US,D,20071101,000000,40.1372,40.8459,39.5263,40.1193,835607.6549772,0
+SM.US,D,20071102,000000,40.4592,41.988,40.4592,41.5116,1306645.4227113,0
+SM.US,D,20071105,000000,41.1777,41.8355,40.8907,41.5495,833407.23784089,0
+SM.US,D,20071106,000000,41.8166,42.4664,41.5584,42.0558,969948.48924364,0
+SM.US,D,20071107,000000,41.7877,41.988,41.0352,41.1478,797777.13637696,0
+SM.US,D,20071108,000000,41.1867,41.5973,40.3665,40.7492,1164470.180328,0
+SM.US,D,20071109,000000,40.4313,40.7581,39.8223,40.2608,900471.29646228,0
+SM.US,D,20071112,000000,39.917,40.0406,38.6403,38.6403,831832.93118933,0
+SM.US,D,20071113,000000,38.7151,39.1845,38.15,39.0021,531003.90076394,0
+SM.US,D,20071114,000000,39.2303,39.8313,39.2203,39.2493,438766.98983258,0
+SM.US,D,20071115,000000,39.0589,39.0868,37.5709,38.3134,777307.13637794,0
+SM.US,D,20071116,000000,38.7051,38.9034,38.2935,38.6961,475854.00223217,0
+SM.US,D,20071119,000000,38.4081,39.3738,38.4081,39.0868,460675.83988791,0
+SM.US,D,20071120,000000,39.1257,39.8223,38.8765,39.2692,829528.16230556,0
+SM.US,D,20071121,000000,38.9832,39.2692,38.6204,38.6303,449451.00336083,0
+SM.US,D,20071123,000000,38.742,39.6011,38.6014,39.4396,92425.546782529,0
+SM.US,D,20071126,000000,39.3469,39.7446,38.6961,38.6961,392234.13752364,0
+SM.US,D,20071127,000000,38.7998,38.7998,37.0826,37.5032,683938.41033953,0
+SM.US,D,20071128,000000,37.847,37.847,37.1982,37.6397,558724.34044695,0
+SM.US,D,20071129,000000,37.6945,38.1689,37.3965,37.5709,461070.16908744,0
+SM.US,D,20071130,000000,37.5709,38.0453,36.9779,37.5032,487697.9255687,0
+SM.US,D,20071203,000000,37.1982,38.2556,37.1982,38.1121,404807.51971019,0
+SM.US,D,20071204,000000,37.9536,38.7998,37.837,38.6503,594465.81733364,0
+SM.US,D,20071205,000000,38.9034,38.9034,38.3333,38.5626,453369.21080145,0
+SM.US,D,20071206,000000,38.3613,40.0037,38.2835,39.8881,544391.02590423,0
+SM.US,D,20071207,000000,39.8971,40.1462,39.1934,39.4486,472566.92218724,0
+SM.US,D,20071210,000000,39.6798,40.3565,39.4396,39.611,624451.89399512,0
+SM.US,D,20071211,000000,39.8412,39.9937,38.3613,38.426,565660.72150637,0
+SM.US,D,20071212,000000,38.7619,40.4502,38.5626,40.3087,567446.74179941,0
+SM.US,D,20071213,000000,39.8781,40.2409,39.6409,39.9648,439752.31114032,0
+SM.US,D,20071214,000000,39.7446,40.1372,39.5353,40.0406,484115.85116076,0
+SM.US,D,20071217,000000,40.2509,40.2509,38.446,38.5048,432763.75420717,0
+SM.US,D,20071218,000000,38.6961,38.723,37.5032,38.1689,811820.47346762,0
+SM.US,D,20071219,000000,37.9805,38.1878,37.0726,37.245,864845.2085271,0
+SM.US,D,20071220,000000,37.6297,37.6776,35.0405,35.0405,1647121.0934956,0
+SM.US,D,20071221,000000,35.3076,36.7198,35.3076,36.4059,1050674.5997246,0
+SM.US,D,20071224,000000,36.4846,36.9879,36.1786,36.8733,183474.45320436,0
+SM.US,D,20071226,000000,36.7786,37.4932,36.673,37.2819,371171.13865203,0
+SM.US,D,20071227,000000,37.2819,37.2919,36.3301,36.3879,442040.0225269,0
+SM.US,D,20071228,000000,36.7387,37.4155,36.664,37.3686,640033.4159786,0
+SM.US,D,20071231,000000,37.552,37.6297,36.5863,36.8454,260511.12738333,0
+SM.US,D,20080102,000000,36.8922,37.5998,36.8553,37.542,420214.45319311,0
+SM.US,D,20080103,000000,37.7423,38.1211,37.4454,37.7423,749048.88384264,0
+SM.US,D,20080104,000000,37.4553,37.6855,35.9753,36.1786,563882.72827083,0
+SM.US,D,20080107,000000,36.0999,36.6052,35.9654,36.5773,697048.60199618,0
+SM.US,D,20080108,000000,36.6251,36.7975,35.5079,35.5777,656517.98193047,0
+SM.US,D,20080109,000000,35.5966,36.0999,35.174,35.9943,582012.84100954,0
+SM.US,D,20080110,000000,35.7571,36.0142,35.3554,35.9654,620785.53548346,0
+SM.US,D,20080111,000000,35.9175,35.9753,35.3943,35.5966,429017.12512053,0
+SM.US,D,20080114,000000,35.784,36.0999,35.2009,36.0441,639647.11383657,0
+SM.US,D,20080115,000000,35.4322,35.9175,34.8392,34.9169,1195364.3178688,0
+SM.US,D,20080116,000000,34.9169,35.0784,33.7698,34.4007,672231.95036264,0
+SM.US,D,20080117,000000,34.4973,34.7066,32.3386,32.4443,847712.45768237,0
+SM.US,D,20080118,000000,32.9695,34.298,32.6556,32.8469,1057347.0912688,0
+SM.US,D,20080122,000000,31.7865,33.2685,31.6529,32.9236,1103987.3054718,0
+SM.US,D,20080123,000000,32.3875,32.533,30.2497,31.8443,1037853.3821378,0
+SM.US,D,20080124,000000,31.7865,32.6456,31.4995,32.2808,636893.83311516,0
+SM.US,D,20080125,000000,32.5808,32.9795,32.0347,32.2998,528109.14315416,0
+SM.US,D,20080128,000000,32.0058,32.808,31.7277,32.808,465170.99208612,0
+SM.US,D,20080129,000000,32.9047,33.3532,32.5708,33.105,602029.31226,0
+SM.US,D,20080130,000000,33.1907,34.4096,33.0452,33.6203,660559.6053801,0
+SM.US,D,20080131,000000,33.402,33.7897,33.1429,33.6113,547026.91090974,0
+SM.US,D,20080201,000000,32.523,33.3622,32.1224,33.2854,1092178.5005118,0
+SM.US,D,20080204,000000,32.9795,33.3721,32.5529,33.0452,876686.12171707,0
+SM.US,D,20080205,000000,32.4542,32.7881,32.2719,32.3974,907946.49375617,0
+SM.US,D,20080206,000000,32.5429,32.6366,31.6529,31.6818,648032.37877416,0
+SM.US,D,20080207,000000,31.4895,31.5951,31.033,31.4337,1505223.7879781,0
+SM.US,D,20080208,000000,31.4427,32.9974,31.4427,32.9795,1389117.4181978,0
+SM.US,D,20080211,000000,32.9516,34.1924,32.9516,34.0309,1114934.205133,0
+SM.US,D,20080212,000000,34.1824,34.7535,34.0409,34.4096,806180.46219393,0
+SM.US,D,20080213,000000,34.602,34.602,33.8395,33.9332,711034.74630217,0
+SM.US,D,20080214,000000,34.1724,34.3538,33.4379,33.4379,603304.6110198,0
+SM.US,D,20080215,000000,33.5146,33.6841,33.3044,33.5744,549851.43176643,0
+SM.US,D,20080219,000000,33.9243,34.6199,33.7798,33.8974,453014.01350722,0
+SM.US,D,20080220,000000,33.8196,35.2009,33.6761,34.7535,592354.70121198,0
+SM.US,D,20080221,000000,34.6787,34.6787,33.402,33.6462,674907.97065563,0
+SM.US,D,20080222,000000,33.402,33.7419,32.2051,33.1329,1327301.0484149,0
+SM.US,D,20080225,000000,33.4957,35.0684,33.4957,34.9837,788260.05633232,0
+SM.US,D,20080226,000000,35.0684,35.5278,34.3538,35.5179,779759.40244321,0
+SM.US,D,20080227,000000,35.1162,35.3943,34.5163,34.8302,570168.91767301,0
+SM.US,D,20080228,000000,34.7355,36.5215,34.6787,36.1099,727618.64709056,0
+SM.US,D,20080229,000000,35.8806,35.8806,35.1162,35.192,909151.55576288,0
+SM.US,D,20080303,000000,35.2886,35.9943,35.1641,35.9853,1007987.7113388,0
+SM.US,D,20080304,000000,35.5966,35.8318,34.012,34.3149,1370860.8793035,0
+SM.US,D,20080305,000000,34.6488,35.2408,34.3249,35.0873,986715.00559008,0
+SM.US,D,20080306,000000,35.0016,35.2308,34.4007,34.7256,734455.69331346,0
+SM.US,D,20080307,000000,34.2203,34.5163,33.4379,33.6283,556560.04506938,0
+SM.US,D,20080310,000000,33.7319,33.7319,32.7034,33.402,617014.82522434,0
+SM.US,D,20080311,000000,33.7608,34.2502,32.8469,33.7229,963451.58958217,0
+SM.US,D,20080312,000000,33.4668,34.0309,33.0263,33.703,617385.07325138,0
+SM.US,D,20080313,000000,33.7798,34.7535,33.0552,34.602,787822.58169875,0
+SM.US,D,20080314,000000,34.8202,34.8302,33.6113,34.0409,755923.05520646,0
+SM.US,D,20080317,000000,33.6462,33.6462,32.3775,32.7781,654798.18486178,0
+SM.US,D,20080318,000000,33.6014,34.7614,33.3622,34.7256,927279.66173721,0
+SM.US,D,20080319,000000,34.4196,35.1252,33.3044,33.3044,1085788.9627443,0
+SM.US,D,20080320,000000,33.1618,33.3532,32.3476,32.5708,1158035.4903621,0
+SM.US,D,20080324,000000,32.7323,33.5744,32.513,33.1997,650715.42274247,0
+SM.US,D,20080325,000000,33.1997,34.583,33.1818,34.5631,673899.5715576,0
+SM.US,D,20080326,000000,34.6099,36.0142,34.6099,35.9175,884334.90412933,0
+SM.US,D,20080327,000000,36.2065,36.968,34.9747,36.1786,1001820.9244169,0
+SM.US,D,20080328,000000,36.6251,36.9022,36.0142,36.3501,799765.8398718,0
+SM.US,D,20080331,000000,36.4547,36.7886,36.072,36.7387,584842.37877716,0
+SM.US,D,20080401,000000,37.0537,37.0537,36.0042,36.6052,608840.27054603,0
+SM.US,D,20080402,000000,36.4059,37.1982,36.0999,37.0168,573213.17922868,0
+SM.US,D,20080403,000000,36.664,37.2181,36.664,37.0447,792824.44190144,0
+SM.US,D,20080404,000000,37.5709,37.5709,36.7886,37.1982,718725.67076629,0
+SM.US,D,20080407,000000,37.3317,37.847,37.0168,37.3487,754538.38778826,0
+SM.US,D,20080408,000000,37.4932,38.3433,37.4354,38.1978,774158.52307482,0
+SM.US,D,20080409,000000,38.1689,38.5536,37.6576,37.7423,630545.43401738,0
+SM.US,D,20080410,000000,37.837,38.1211,37.4842,38.0453,1010677.7789824,0
+SM.US,D,20080411,000000,37.9536,37.9536,36.8155,36.9779,876160.34945103,0
+SM.US,D,20080414,000000,37.0447,37.9437,36.8733,37.8759,687539.54900904,0
+SM.US,D,20080415,000000,37.9905,38.5915,37.7134,38.5915,998184.66737082,0
+SM.US,D,20080416,000000,38.5915,39.4884,38.3533,39.4884,886325.61438854,0
+SM.US,D,20080417,000000,39.4486,40.1462,39.3928,40.1462,1309457.9029817,0
+SM.US,D,20080418,000000,40.3176,41.2046,39.4316,41.108,871887.94809836,0
+SM.US,D,20080421,000000,41.108,41.3671,40.3665,41.1279,724969.71811661,0
+SM.US,D,20080422,000000,42.0558,42.9438,41.2335,42.4853,1620047.8353232,0
+SM.US,D,20080423,000000,42.6667,42.6667,41.0442,41.7109,655741.36411765,0
+SM.US,D,20080424,000000,41.7209,41.9501,40.211,41.0352,707035.26490439,0
+SM.US,D,20080425,000000,41.3202,41.978,41.0073,41.8355,615844.88159418,0
+SM.US,D,20080428,000000,42.0259,42.1036,41.2913,41.8166,502151.64597388,0
+SM.US,D,20080429,000000,41.5216,41.5684,40.3565,40.4213,498397.99321194,0
+SM.US,D,20080430,000000,40.8817,41.7966,40.6625,41.7209,1098370.3719884,0
+SM.US,D,20080501,000000,41.5116,41.5495,39.0021,40.499,996464.87030213,0
+SM.US,D,20080502,000000,42.2461,43.4182,41.701,43.2278,1596756.3246141,0
+SM.US,D,20080505,000000,43.3324,45.0227,43.3324,44.929,1868653.8330566,0
+SM.US,D,20080506,000000,45.1194,46.1589,44.929,45.6725,1231860.3381602,0
+SM.US,D,20080507,000000,45.9097,46.0443,44.5443,44.8493,703094.98305565,0
+SM.US,D,20080508,000000,45.0427,46.121,44.5922,46.0532,690017.90301117,0
+SM.US,D,20080509,000000,46.424,46.424,44.8593,46.0821,974800.84550046,0
+SM.US,D,20080512,000000,46.702,46.702,45.3277,45.7692,1007031.4881145,0
+SM.US,D,20080513,000000,46.1768,47.5811,45.5948,47.4266,1044037.2265569,0
+SM.US,D,20080514,000000,47.61,47.8751,46.8057,47.3788,1161838.3088512,0
+SM.US,D,20080515,000000,47.5711,47.8352,46.3652,47.2651,962028.79364086,0
+SM.US,D,20080516,000000,47.8551,48.0216,47.1146,48.0116,565042.63807912,0
+SM.US,D,20080519,000000,48.2289,48.8099,47.6648,48.6295,582034.91541766,0
+SM.US,D,20080520,000000,48.6395,49.8614,48.1721,49.8424,804404.47572276,0
+SM.US,D,20080521,000000,50.1484,50.1484,48.5548,48.774,1240248.6132443,0
+SM.US,D,20080522,000000,48.6684,49.2584,48.2757,48.7152,1030934.0585756,0
+SM.US,D,20080523,000000,48.7152,49.08,47.0469,47.8651,986936.75305343,0
+SM.US,D,20080527,000000,47.7136,47.7525,46.9024,47.1346,578641.47686089,0
+SM.US,D,20080528,000000,46.6921,47.2253,45.9765,47.1426,843155.09578856,0
+SM.US,D,20080529,000000,47.2163,47.4565,46.0622,46.3742,1339819.2445812,0
+SM.US,D,20080530,000000,46.4439,48.7252,46.1399,48.6295,1513262.8860611,0
+SM.US,D,20080602,000000,48.3734,50.4703,48.0694,49.7388,1331221.2626199,0
+SM.US,D,20080603,000000,50.0437,50.0437,48.1242,48.2468,1430213.945817,0
+SM.US,D,20080604,000000,48.3634,48.3634,46.7688,46.8535,1018188.0946528,0
+SM.US,D,20080605,000000,47.2253,48.7063,46.8635,48.5907,1355162.9649863,0
+SM.US,D,20080606,000000,48.7651,51.2357,48.5079,50.6925,1609573.5286721,0
+SM.US,D,20080609,000000,50.8809,54.3651,50.7683,53.8987,2060828.6132053,0
+SM.US,D,20080610,000000,55.4325,56.9713,53.9336,55.6348,2782527.305392,0
+SM.US,D,20080611,000000,55.9787,56.8836,54.8315,56.4262,1491494.509512,0
+SM.US,D,20080612,000000,56.2816,56.2906,54.7458,55.2342,1282388.6583381,0
+SM.US,D,20080613,000000,55.6448,56.2816,54.5744,56.1391,1300139.4926101,0
+SM.US,D,20080616,000000,56.8547,58.5629,55.7365,56.0275,2006631.9277513,0
+SM.US,D,20080617,000000,56.3305,58.7822,55.6797,58.7523,2083707.7338356,0
+SM.US,D,20080618,000000,58.258,59.9383,57.8753,59.9104,1128619.3347829,0
+SM.US,D,20080619,000000,60.0439,60.5781,57.1158,59.7669,2882888.6018923,0
+SM.US,D,20080620,000000,59.9004,61.1502,59.0692,59.2396,2069343.3144451,0
+SM.US,D,20080623,000000,59.4808,61.5508,58.3905,61.5508,1930338.759773,0
+SM.US,D,20080624,000000,61.5907,61.5907,59.2297,59.2396,1804822.6718421,0
+SM.US,D,20080625,000000,60.025,60.0539,56.7032,58.4005,1443859.9435616,0
+SM.US,D,20080626,000000,59.1918,59.4898,57.5065,58.7523,1581934.3629462,0
+SM.US,D,20080627,000000,58.7523,60.7176,58.3337,60.4635,1367487.5083905,0
+SM.US,D,20080630,000000,61.2548,62.0272,60.7176,61.6824,1736992.0292297,0
+SM.US,D,20080701,000000,58.9835,59.9293,57.953,59.6512,1950254.8928047,0
+SM.US,D,20080702,000000,61.0844,62.5823,58.2021,58.3058,1888342.1983319,0
+SM.US,D,20080703,000000,58.3138,58.3138,54.0213,55.873,1209766.8657824,0
+SM.US,D,20080707,000000,55.0628,56.2338,52.5901,53.5917,2213098.8837731,0
+SM.US,D,20080708,000000,52.2463,53.0217,48.2388,51.9892,2584225.8736089,0
+SM.US,D,20080709,000000,52.1337,54.7359,51.3194,51.6274,1604790.4057862,0
+SM.US,D,20080710,000000,51.7111,54.3562,51.141,54.1758,1383745.3099681,0
+SM.US,D,20080711,000000,55.0129,56.1491,53.525,54.8017,1155999.6279045,0
+SM.US,D,20080714,000000,55.6986,56.9623,54.6681,55.1594,1141055.2536098,0
+SM.US,D,20080715,000000,55.3667,55.9697,53.0865,53.4961,1209542.1081725,0
+SM.US,D,20080716,000000,51.6573,51.8456,47.4366,48.3834,3251831.2287068,0
+SM.US,D,20080717,000000,48.2757,48.9634,43.9942,45.2041,2432362.9762091,0
+SM.US,D,20080718,000000,45.4612,46.8635,42.9438,45.1104,1694945.2986793,0
+SM.US,D,20080721,000000,45.3965,46.6831,44.4507,46.6831,1361782.2772746,0
+SM.US,D,20080722,000000,45.817,45.9097,43.3414,43.9454,1914239.4925809,0
+SM.US,D,20080723,000000,43.754,43.8298,41.4638,41.6262,1723299.8759046,0
+SM.US,D,20080724,000000,42.1534,42.8162,39.7635,41.2525,2280460.946904,0
+SM.US,D,20080725,000000,41.4548,43.4271,41.3013,42.3597,1252318.2975729,0
+SM.US,D,20080728,000000,42.3976,43.6514,41.684,42.2082,1514680.6650915,0
+SM.US,D,20080729,000000,42.1235,42.2082,40.1372,40.6724,871566.86579849,0
+SM.US,D,20080730,000000,40.5469,42.9438,40.0037,42.7504,1326684.9717521,0
+SM.US,D,20080731,000000,41.6651,42.0458,39.6708,40.6136,1081543.6527107,0
+SM.US,D,20080801,000000,40.0406,42.572,40.0406,41.1379,1381868.9852782,0
+SM.US,D,20080804,000000,41.6063,41.6352,36.2913,36.673,2437744.1148785,0
+SM.US,D,20080805,000000,36.8454,39.1257,36.7198,38.3035,1654571.2062348,0
+SM.US,D,20080806,000000,38.1689,39.8781,37.7623,39.317,974532.9424565,0
+SM.US,D,20080807,000000,39.6011,40.6136,38.2167,38.5446,1179521.9165167,0
+SM.US,D,20080808,000000,37.8201,38.3234,36.7019,37.5809,728410.31563618,0
+SM.US,D,20080811,000000,38.1978,38.426,37.1304,38.2736,1378874.8928319,0
+SM.US,D,20080812,000000,38.733,39.6011,38.0374,38.6403,919816.50502956,0
+SM.US,D,20080813,000000,38.446,41.1678,38.1589,41.1678,1426925.8623899,0
+SM.US,D,20080814,000000,41.7309,43.0095,39.1645,39.8313,1955637.0348563,0
+SM.US,D,20080815,000000,39.2891,40.5279,38.436,39.8512,926047.50841145,0
+SM.US,D,20080818,000000,40.4502,40.9286,39.0778,39.317,815592.18710893,0
+SM.US,D,20080819,000000,39.2034,41.7877,38.9931,41.0262,963649.25587303,0
+SM.US,D,20080820,000000,41.4638,42.8252,40.3176,41.675,1432691.296437,0
+SM.US,D,20080821,000000,42.7125,43.8686,41.998,43.3514,1141956.2908138,0
+SM.US,D,20080822,000000,42.562,43.0265,39.7934,40.6625,1095237.8128003,0
+SM.US,D,20080825,000000,40.7292,41.0791,39.4316,40.3475,965695.15215252,0
+SM.US,D,20080826,000000,40.797,41.5584,40.1921,41.1947,900533.50615788,0
+SM.US,D,20080827,000000,42.2461,42.8351,41.5026,41.9302,717632.98756454,0
+SM.US,D,20080828,000000,42.3597,42.4763,39.5732,41.0073,686042.50278588,0
+SM.US,D,20080829,000000,41.386,41.7598,39.9559,40.2897,611350.73277816,0
+SM.US,D,20080902,000000,39.7256,39.7934,37.9536,38.0553,1983542.0968618,0
+SM.US,D,20080903,000000,38.2556,39.4217,37.5899,38.3613,1057281.8714266,0
+SM.US,D,20080904,000000,38.4649,39.4984,37.4842,38.8665,1092794.5771747,0
+SM.US,D,20080905,000000,38.6503,39.1257,37.2082,38.5147,918889.37988868,0
+SM.US,D,20080908,000000,40.1372,40.1372,36.6152,36.948,1018411.8488806,0
+SM.US,D,20080909,000000,36.7387,37.3397,34.4196,34.8202,1967282.2885198,0
+SM.US,D,20080910,000000,35.3166,37.1703,34.5442,36.9112,1745448.5343026,0
+SM.US,D,20080911,000000,36.2624,37.2181,34.7355,36.2913,1883819.9548146,0
+SM.US,D,20080912,000000,36.5773,37.8948,36.3112,36.9391,1447997.8917012,0
+SM.US,D,20080915,000000,35.9454,35.9454,32.808,33.2685,2577553.3820646,0
+SM.US,D,20080916,000000,32.7781,33.6562,31.643,33.6562,2668763.8330186,0
+SM.US,D,20080917,000000,33.6562,34.5731,31.9868,33.2097,1501304.5771553,0
+SM.US,D,20080918,000000,33.9153,35.48,32.215,34.0309,1527731.6571991,0
+SM.US,D,20080919,000000,35.5079,36.7387,34.4973,36.6052,1144363.4046807,0
+SM.US,D,20080922,000000,36.378,38.9034,36.1976,37.9437,1381211.7699456,0
+SM.US,D,20080923,000000,38.2167,38.9931,36.8155,37.0248,1020272.1194555,0
+SM.US,D,20080924,000000,37.1205,37.9048,36.4647,36.5962,877672.44640699,0
+SM.US,D,20080925,000000,36.359,37.1504,35.5278,36.958,846018.74855055,0
+SM.US,D,20080926,000000,35.5079,36.2165,34.1824,35.488,885158.68090494,0
+SM.US,D,20080929,000000,34.4096,34.4096,31.042,32.1413,979799.69555659,0
+SM.US,D,20080930,000000,32.513,34.3817,32.2439,34.0219,899328.44415117,0
+SM.US,D,20081001,000000,33.9721,34.1724,32.235,33.3921,941352.09691129,0
+SM.US,D,20081002,000000,32.9426,32.9426,29.6218,29.8989,989574.64482332,0
+SM.US,D,20081003,000000,30.3474,31.4895,28.8873,28.982,1389614.0923804,0
+SM.US,D,20081006,000000,27.5498,28.1618,24.7064,27.493,2030226.459881,0
+SM.US,D,20081007,000000,28.1797,28.665,25.3752,25.4011,2034250.0224512,0
+SM.US,D,20081008,000000,24.3915,27.0346,24.238,26.1944,2481014.9716972,0
+SM.US,D,20081009,000000,26.2323,26.8522,22.9404,22.9404,1201828.1059181,0
+SM.US,D,20081010,000000,21.7664,22.77,18.9609,19.7711,2424004.8025905,0
+SM.US,D,20081013,000000,20.9183,24.0008,20.6023,24.0008,1097486.3922815,0
+SM.US,D,20081014,000000,25.431,30.6045,23.2553,24.9646,1928229.6504157,0
+SM.US,D,20081015,000000,23.2932,23.4367,19.5708,19.5708,990114.46443998,0
+SM.US,D,20081016,000000,20.0313,21.6049,19.0874,21.281,1327507.7451455,0
+SM.US,D,20081017,000000,20.997,23.7128,20.5176,22.0624,724583.41597458,0
+SM.US,D,20081020,000000,23.368,25.737,22.2996,25.737,967241.36410285,0
+SM.US,D,20081021,000000,25.6024,26.1565,24.4005,25.0313,1663899.6504282,0
+SM.US,D,20081022,000000,23.1985,23.8573,21.4524,22.4341,912101.49939295,0
+SM.US,D,20081023,000000,22.6843,23.1517,20.2665,21.7664,1752621.7135582,0
+SM.US,D,20081024,000000,19.7711,20.6591,18.6559,19.8877,2988975.1971522,0
+SM.US,D,20081027,000000,19.6784,19.7911,18.0928,18.1127,1053431.8939747,0
+SM.US,D,20081028,000000,18.8273,19.5339,17.3294,19.4751,870385.88496427,0
+SM.US,D,20081029,000000,19.8788,22.1012,19.6485,21.2721,1180263.4159529,0
+SM.US,D,20081030,000000,22.1302,23.1706,21.2162,23.1706,859818.26376973,0
+SM.US,D,20081031,000000,22.6255,24.1453,21.9189,23.7507,712533.7992897,0
+SM.US,D,20081103,000000,23.5214,24.0487,22.5278,22.7889,901655.28744305,0
+SM.US,D,20081104,000000,23.6091,25.5336,23.1238,24.4104,760889.79703261,0
+SM.US,D,20081105,000000,23.064,24.553,22.4142,22.4919,922566.7756044,0
+SM.US,D,20081106,000000,22.0544,22.5567,20.2186,20.6591,765015.70458596,0
+SM.US,D,20081107,000000,21.3588,21.7763,20.8016,21.6916,661365.32127635,0
+SM.US,D,20081110,000000,22.5667,23.1039,21.281,22.2617,1040698.9740204,0
+SM.US,D,20081111,000000,21.5192,22.7221,21.0149,21.3976,1078614.7801066,0
+SM.US,D,20081112,000000,20.7638,21.2721,18.5692,18.627,948721.93907554,0
+SM.US,D,20081113,000000,18.8552,21.3199,17.8267,21.3199,1395440.7327409,0
+SM.US,D,20081114,000000,20.4797,20.8305,19.0605,19.9266,810183.95712046,0
+SM.US,D,20081117,000000,19.6396,20.2276,19.3107,19.6784,997297.67751743,0
+SM.US,D,20081118,000000,19.6007,20.3741,19.3306,19.9455,884398.11720712,0
+SM.US,D,20081119,000000,20.0313,20.1638,18.1028,18.1227,855981.33028626,0
+SM.US,D,20081120,000000,17.2606,17.4729,14.486,14.6106,1544966.7530269,0
+SM.US,D,20081121,000000,14.79,17.6553,14.5737,17.6553,1249084.3967839,0
+SM.US,D,20081124,000000,18.1327,18.4645,17.4729,18.2254,1315019.6504448,0
+SM.US,D,20081125,000000,18.1227,18.7984,17.6553,18.7506,786409.81957931,0
+SM.US,D,20081126,000000,18.3031,20.0891,17.3005,19.9645,935166.24572782,0
+SM.US,D,20081128,000000,19.3705,19.4074,18.1785,19.1921,234331.88273971,0
+SM.US,D,20081201,000000,18.1785,18.332,17.3583,17.5307,1023084.5997259,0
+SM.US,D,20081202,000000,18.6838,18.6838,17.136,18.0081,1079053.2581223,0
+SM.US,D,20081203,000000,17.3204,18.2931,16.8839,18.1327,904898.21867176,0
+SM.US,D,20081204,000000,17.6852,18.3131,15.9082,16.1364,900335.83986702,0
+SM.US,D,20081205,000000,15.5085,15.8205,14.0854,15.6411,1096120.7891249,0
+SM.US,D,20081208,000000,16.3357,18.1327,16.1663,17.4829,699630.30436359,0
+SM.US,D,20081209,000000,16.9676,18.5413,16.7494,18.0181,561660.23672641,0
+SM.US,D,20081210,000000,18.4097,20.2096,18.1785,19.9166,1149039.1656726,0
+SM.US,D,20081211,000000,20.098,21.1275,19.0874,19.6306,696994.41935808,0
+SM.US,D,20081212,000000,18.4645,20.1349,18.4177,19.8299,591642.29985914,0
+SM.US,D,20081215,000000,20.6203,21.1465,18.8174,19.1542,691543.04393557,0
+SM.US,D,20081216,000000,19.4462,20.1349,19.229,20.117,772199.9210456,0
+SM.US,D,20081217,000000,20.0791,20.4409,19.6306,19.801,718616.3021079,0
+SM.US,D,20081218,000000,19.5539,19.9356,18.4177,18.7037,719332.71698949,0
+SM.US,D,20081219,000000,18.8074,19.4462,18.6838,19.0685,645521.91654204,0
+SM.US,D,20081222,000000,19.1921,19.1921,17.2417,18.1028,1098165.6820222,0
+SM.US,D,20081223,000000,18.2642,18.5114,17.7868,18.2443,1017209.7970204,0
+SM.US,D,20081224,000000,18.1416,18.1885,17.5018,17.9991,410901.05973244,0
+SM.US,D,20081226,000000,17.7031,18.627,17.7031,18.4456,431687.12512041,0
+SM.US,D,20081229,000000,18.8951,19.0406,18.0579,18.8951,954194.38552398,0
+SM.US,D,20081230,000000,18.7885,18.8851,18.0828,18.8174,1009047.2829284,0
+SM.US,D,20081231,000000,18.8074,19.7163,18.7037,19.3805,800906.68541853,0
+SM.US,D,20090102,000000,19.6306,21.0897,19.3107,20.9282,662025.54675546,0
+SM.US,D,20090105,000000,20.9581,22.752,20.7159,22.463,1211805.7383866,0
+SM.US,D,20090106,000000,23.0072,23.4756,22.2617,22.6255,991420.86804758,0
+SM.US,D,20090107,000000,21.882,21.9577,20.5724,21.0707,1045177.0687215,0
+SM.US,D,20090108,000000,20.5375,20.708,19.6685,20.403,1237766.2457134,0
+SM.US,D,20090109,000000,20.6113,20.7339,19.2011,19.3406,1058664.5320805,0
+SM.US,D,20090112,000000,19.2011,19.2011,17.7779,18.3131,1116254.6560913,0
+SM.US,D,20090113,000000,18.2443,18.8373,17.7131,18.332,1004408.6470774,0
+SM.US,D,20090114,000000,18.4097,18.4097,16.7653,17.0892,934101.65722731,0
+SM.US,D,20090115,000000,16.8251,17.2706,15.9471,17.0892,821828.20740175,0
+SM.US,D,20090116,000000,17.4729,17.9702,16.7015,17.444,1035993.1115629,0
+SM.US,D,20090120,000000,17.146,17.444,16.0238,16.0896,916848.50052012,0
+SM.US,D,20090121,000000,16.1564,17.7131,16.1564,17.6553,1123717.8127989,0
+SM.US,D,20090122,000000,17.2138,17.4051,16.3258,16.6915,893032.22092712,0
+SM.US,D,20090123,000000,16.2231,18.4645,16.0238,18.2842,1618900.9694834,0
+SM.US,D,20090126,000000,18.3031,20.0891,18.1327,19.4851,1519023.3031973,0
+SM.US,D,20090127,000000,19.515,19.5439,18.1416,18.5602,1302554.6335345,0
+SM.US,D,20090128,000000,18.8951,19.7243,18.3519,19.6396,1394227.6436767,0
+SM.US,D,20090129,000000,18.8453,19.4462,18.7406,18.7506,1005598.6583513,0
+SM.US,D,20090130,000000,19.0506,19.3107,18.2742,18.4645,808699.95486574,0
+SM.US,D,20090202,000000,17.7968,18.4008,17.6354,18.1227,735039.66174635,0
+SM.US,D,20090203,000000,17.9991,18.627,17.9991,18.5034,763955.1296142,0
+SM.US,D,20090204,000000,18.4835,19.525,18.4456,18.933,885777.76771438,0
+SM.US,D,20090205,000000,18.7227,19.5339,18.3619,19.515,793113.41597132,0
+SM.US,D,20090206,000000,19.3605,20.4698,19.1243,20.1728,1192873.9232804,0
+SM.US,D,20090209,000000,20.5824,20.8405,20.117,20.1538,898174.554636,0
+SM.US,D,20090210,000000,20.2007,20.6402,18.7326,18.923,1643102.5478362,0
+SM.US,D,20090211,000000,18.9808,19.3017,17.4729,17.9991,1501867.4745622,0
+SM.US,D,20090212,000000,17.9034,18.0828,17.0802,18.0081,1797395.6368932,0
+SM.US,D,20090213,000000,18.2353,18.6748,17.7131,18.2254,904158.72599987,0
+SM.US,D,20090217,000000,17.1071,17.5865,16.4035,16.4603,1104717.767704,0
+SM.US,D,20090218,000000,16.5281,16.7852,15.4119,15.5464,1263307.3392861,0
+SM.US,D,20090219,000000,16.0049,16.1932,15.5833,15.7926,953882.3336638,0
+SM.US,D,20090220,000000,15.3252,16.5959,15.0112,15.4019,1083094.881572,0
+SM.US,D,20090223,000000,15.7926,16.0318,14.3415,14.3614,1362175.603092,0
+SM.US,D,20090224,000000,14.3216,14.5049,11.5569,13.7615,4114760.9806387,0
+SM.US,D,20090225,000000,13.6,13.905,13.2452,13.3319,2221094.8364221,0
+SM.US,D,20090226,000000,13.5402,13.8362,12.8446,12.8446,1226758.1397388,0
+SM.US,D,20090227,000000,12.4429,13.4744,12.2247,12.9602,1328266.3020789,0
+SM.US,D,20090302,000000,12.4429,12.6721,11.813,11.9207,1848704.5884127,0
+SM.US,D,20090303,000000,12.0901,12.5486,11.7941,12.0044,1438938.3539339,0
+SM.US,D,20090304,000000,12.406,12.6921,11.9576,12.2625,1336869.3009511,0
+SM.US,D,20090305,000000,11.9855,12.129,11.239,11.3925,1804107.2603427,0
+SM.US,D,20090306,000000,11.517,11.823,10.6958,11.0985,1259346.9897936,0
+SM.US,D,20090309,000000,10.9759,11.4513,10.8792,11.0496,1151632.9086262,0
+SM.US,D,20090310,000000,11.2589,11.6526,11.0985,11.249,1496353.8894441,0
+SM.US,D,20090311,000000,11.4313,11.6895,11.0496,11.4024,1447697.8804272,0
+SM.US,D,20090312,000000,11.3626,11.6715,11.0207,11.6426,1701386.0089383,0
+SM.US,D,20090313,000000,11.9017,11.9207,11.4024,11.6616,799588.24122468,0
+SM.US,D,20090316,000000,11.5469,12.1668,11.2888,11.813,965144.29533181,0
+SM.US,D,20090317,000000,11.6257,12.1868,11.3436,12.0343,1065752.4238501,0
+SM.US,D,20090318,000000,11.9755,12.7289,11.2988,12.6363,1777537.7000283,0
+SM.US,D,20090319,000000,13.4067,14.4003,12.8725,14.19,2639540.3268193,0
+SM.US,D,20090320,000000,14.2727,14.5249,13.0658,13.1316,2541669.4249074,0
+SM.US,D,20090323,000000,13.3887,14.3903,13.3598,14.3903,903724.26151285,0
+SM.US,D,20090324,000000,13.9249,14.2359,13.3967,13.7983,1170692.1532702,0
+SM.US,D,20090325,000000,13.7027,14.2558,13.4266,13.9707,1194438.1961101,0
+SM.US,D,20090326,000000,14.19,14.9923,13.9887,14.8488,2112911.1723911,0
+SM.US,D,20090327,000000,14.2189,14.5149,13.61,14.0276,1478378.2975622,0
+SM.US,D,20090330,000000,13.4465,13.6837,12.424,12.7289,1419174.7349946,0
+SM.US,D,20090331,000000,12.9223,13.0259,12.4718,12.6273,1259457.3618342,0
+SM.US,D,20090401,000000,12.1768,13.4934,12.0642,13.3409,1716359.4813164,0
+SM.US,D,20090402,000000,13.9438,14.7312,13.905,14.5737,1415624.7688166,0
+SM.US,D,20090403,000000,14.5149,15.2793,14.3016,15.2793,1310417.1363526,0
+SM.US,D,20090406,000000,13.6757,14.79,11.4981,14.0854,1468935.4677994,0
+SM.US,D,20090407,000000,13.59,13.8462,13.2751,13.4565,861779.87594551,0
+SM.US,D,20090408,000000,13.2851,14.1123,13.0947,13.8751,581735.9075259,0
+SM.US,D,20090409,000000,14.5548,15.4388,14.5548,15.373,2033803.517378,0
+SM.US,D,20090413,000000,15.0302,15.8394,14.6295,15.7079,1761556.8319343,0
+SM.US,D,20090414,000000,15.7079,16.2979,15.3451,16.0607,1475198.5794113,0
+SM.US,D,20090415,000000,15.9959,16.261,15.6022,16.261,1450789.3009457,0
+SM.US,D,20090416,000000,16.5281,17.136,16.1932,17.0155,1194906.7755915,0
+SM.US,D,20090417,000000,16.568,18.4456,16.568,18.2074,1259933.968373,0
+SM.US,D,20090420,000000,17.5496,17.6453,16.568,16.6816,1421164.4418716,0
+SM.US,D,20090421,000000,16.5779,17.0892,16.1364,16.7214,1353554.5433404,0
+SM.US,D,20090422,000000,16.0986,16.7214,15.3152,16.1075,1503294.2840323,0
+SM.US,D,20090423,000000,16.4235,16.7214,15.7926,16.3357,1491332.9649799,0
+SM.US,D,20090424,000000,16.7753,17.0543,16.568,16.9018,1205534.5997172,0
+SM.US,D,20090427,000000,16.1753,16.6716,15.9082,16.3756,1010874.4418911,0
+SM.US,D,20090428,000000,16.1932,16.568,15.957,16.3756,1129290.5974661,0
+SM.US,D,20090429,000000,16.5869,17.3583,16.5869,17.136,806693.19049154,0
+SM.US,D,20090430,000000,17.3683,18.0181,16.7015,17.0543,1103562.8748066,0
+SM.US,D,20090501,000000,17.0713,18.3519,16.8839,17.9603,981873.68653732,0
+SM.US,D,20090504,000000,18.332,19.9924,18.1227,19.9266,1597997.5083795,0
+SM.US,D,20090505,000000,19.2469,19.9834,18.5034,19.0406,999784.05857706,0
+SM.US,D,20090506,000000,19.4074,20.8884,19.0874,20.7737,1268021.2288011,0
+SM.US,D,20090507,000000,21.2721,21.5382,19.4173,19.7911,1058312.3449328,0
+SM.US,D,20090508,000000,20.1638,22.4042,20.117,22.0723,1105890.7214807,0
+SM.US,D,20090511,000000,21.7295,21.7295,20.708,21.1275,699316.24573903,0
+SM.US,D,20090512,000000,21.4604,21.5571,19.6396,20.2276,974882.11945761,0
+SM.US,D,20090513,000000,19.9645,20.0412,18.7885,18.9609,835374.87030979,0
+SM.US,D,20090514,000000,18.5692,19.7422,18.4267,19.4074,663894.84777002,0
+SM.US,D,20090515,000000,18.9051,19.3994,18.4935,18.6459,1357967.4181993,0
+SM.US,D,20090518,000000,18.8752,20.2575,18.8752,20.2575,697742.94246966,0
+SM.US,D,20090519,000000,20.0313,20.8594,19.8499,20.5635,582389.1093297,0
+SM.US,D,20090520,000000,20.8505,21.3588,19.6396,19.7323,1906898.7485001,0
+SM.US,D,20090521,000000,19.4273,19.5439,18.7037,19.4273,987984.28405676,0
+SM.US,D,20090522,000000,19.7811,19.9734,19.2011,19.21,517962.9424782,0
+SM.US,D,20090526,000000,18.7885,19.7622,18.4366,19.7163,799719.68429119,0
+SM.US,D,20090527,000000,19.7911,20.3542,19.3107,19.4462,888034.37425317,0
+SM.US,D,20090528,000000,19.7522,20.3362,19.229,20.1728,1128548.0946476,0
+SM.US,D,20090529,000000,20.5635,20.987,20.2964,20.6691,981244.56590601,0
+SM.US,D,20090601,000000,21.2521,21.882,21.0996,21.7664,956658.6921755,0
+SM.US,D,20090602,000000,21.6916,21.7464,21.1764,21.5003,691673.48361989,0
+SM.US,D,20090603,000000,21.291,21.291,19.4751,20.107,754938.73728092,0
+SM.US,D,20090604,000000,20.4209,20.6691,20.0691,20.5276,796413.5399847,0
+SM.US,D,20090605,000000,20.6302,20.9671,20.1817,20.5076,606767.28294749,0
+SM.US,D,20090608,000000,20.2276,20.5555,19.8299,20.3841,408984.59975508,0
+SM.US,D,20090609,000000,20.8794,20.987,20.3063,20.7239,552503.37088693,0
+SM.US,D,20090610,000000,21.0618,21.1664,20.3741,20.8016,430148.94022758,0
+SM.US,D,20090611,000000,20.8106,21.1963,20.4498,20.8983,767233.17921945,0
+SM.US,D,20090612,000000,20.7538,20.7538,20.1249,20.5176,428881.66852528,0
+SM.US,D,20090615,000000,20.2665,20.3263,19.6007,19.9266,444445.12962938,0
+SM.US,D,20090616,000000,20.098,20.3641,19.4363,19.5907,534515.73841879,0
+SM.US,D,20090617,000000,19.4851,19.6007,18.7984,19.21,470489.92105994,0
+SM.US,D,20090618,000000,19.1243,19.3107,18.7137,18.8652,481653.55127361,0
+SM.US,D,20090619,000000,19.1632,19.2469,18.3031,18.3808,532577.20403331,0
+SM.US,D,20090622,000000,17.7211,17.9513,17.2606,17.434,1082535.9976938,0
+SM.US,D,20090623,000000,17.6752,17.8267,16.9766,17.444,609105.16344343,0
+SM.US,D,20090624,000000,17.7031,18.1416,17.4051,17.9413,758762.62679596,0
+SM.US,D,20090625,000000,18.1785,19.3705,18.0579,19.2469,1667459.6504281,0
+SM.US,D,20090626,000000,19.2658,19.7711,19.1144,19.6685,1172464.1262126,0
+SM.US,D,20090629,000000,19.811,20.2096,19.6685,19.9455,470192.91993256,0
+SM.US,D,20090630,000000,19.7711,20.2665,19.515,19.9166,882726.48248341,0
+SM.US,D,20090701,000000,20.3063,20.4409,20.0512,20.1817,603454.11496568,0
+SM.US,D,20090702,000000,19.5439,19.8598,19.4273,19.4363,779084.12623129,0
+SM.US,D,20090706,000000,18.7037,18.9908,17.7968,18.1596,944970.29307797,0
+SM.US,D,20090707,000000,18.028,18.2353,17.3583,17.3862,1190326.3359073,0
+SM.US,D,20090708,000000,17.3862,17.7679,16.3457,16.8939,1186056.9447012,0
+SM.US,D,20090709,000000,17.2806,17.5118,16.9018,17.2417,1410352.9988056,0
+SM.US,D,20090710,000000,16.8052,17.1849,16.548,16.9955,1018537.271654,0
+SM.US,D,20090713,000000,17.146,17.2905,16.4982,17.2806,816534.36298261,0
+SM.US,D,20090714,000000,17.6453,18.3031,17.5018,18.2842,1471244.2502119,0
+SM.US,D,20090715,000000,18.9708,19.1722,18.6559,19.1542,788711.57831652,0
+SM.US,D,20090716,000000,18.8552,20.107,18.7506,20.0023,702795.97516389,0
+SM.US,D,20090717,000000,20.0412,21.0428,19.811,20.9771,1548060.1803097,0
+SM.US,D,20090720,000000,21.3976,21.9478,21.0618,21.7564,939450.68766674,0
+SM.US,D,20090721,000000,21.8342,22.3753,21.3687,21.7564,679848.62454491,0
+SM.US,D,20090722,000000,21.586,21.6717,21.0249,21.3099,599365.33255325,0
+SM.US,D,20090723,000000,21.2721,22.6653,21.1564,22.6653,888330.37199837,0
+SM.US,D,20090724,000000,22.5119,23.054,22.177,23.0072,428449.21080264,0
+SM.US,D,20090727,000000,22.8348,23.3779,22.7221,23.2454,358415.14090743,0
+SM.US,D,20090728,000000,22.9005,23.2264,22.3285,22.9504,602640.37201194,0
+SM.US,D,20090729,000000,22.4142,22.6155,21.8441,22.2517,368449.96616062,0
+SM.US,D,20090730,000000,22.482,23.0939,22.482,22.752,572025.17471915,0
+SM.US,D,20090731,000000,22.4441,23.1138,22.4441,22.779,576710.96953291,0
+SM.US,D,20090803,000000,23.2354,24.5729,23.1039,24.2281,948948.70344982,0
+SM.US,D,20090804,000000,24.3716,26.0419,23.6859,25.6024,2316037.869112,0
+SM.US,D,20090805,000000,25.5635,26.1565,25.3273,25.9303,1199743.0777333,0
+SM.US,D,20090806,000000,25.9672,26.2622,25.2974,25.4808,754016.62905097,0
+SM.US,D,20090807,000000,25.7659,26.3299,25.3273,26.1187,577487.58734572,0
+SM.US,D,20090810,000000,26.0918,27.5309,26.0818,26.8701,1316692.2885507,0
+SM.US,D,20090811,000000,26.7286,26.9957,26.3778,26.3778,515363.17923142,0
+SM.US,D,20090812,000000,26.4794,27.7601,26.4794,27.5119,1203082.333652,0
+SM.US,D,20090813,000000,27.7601,28.1259,27.3983,27.4372,1305283.8330834,0
+SM.US,D,20090814,000000,27.5777,27.7701,26.8163,27.7601,986967.85790123,0
+SM.US,D,20090817,000000,27.0047,27.0047,26.31,26.5931,773779.24460809,0
+SM.US,D,20090818,000000,26.5562,27.215,26.5562,27.0635,674302.93119681,0
+SM.US,D,20090819,000000,26.5741,27.485,26.4147,27.215,831344.28406421,0
+SM.US,D,20090820,000000,27.4372,27.6365,26.8163,26.9379,649056.83198719,0
+SM.US,D,20090821,000000,27.5498,27.788,27.3405,27.5967,796567.05745932,0
+SM.US,D,20090824,000000,27.9873,28.2445,27.5967,27.9126,1009892.1307299,0
+SM.US,D,20090825,000000,28.1448,28.3302,27.0435,27.2837,704657.24912096,0
+SM.US,D,20090826,000000,27.0934,27.215,26.5831,26.8163,762317.60988485,0
+SM.US,D,20090827,000000,26.3957,26.3957,25.2974,25.9303,1576205.0506579,0
+SM.US,D,20090828,000000,26.2044,26.3579,25.6791,26.0519,616373.66400678,0
+SM.US,D,20090831,000000,25.6702,25.6981,24.7832,25.0971,778307.50841848,0
+SM.US,D,20090901,000000,25.1071,25.431,24.238,24.3347,969144.78011177,0
+SM.US,D,20090902,000000,24.0955,24.5928,24.0198,24.2191,523036.04281618,0
+SM.US,D,20090903,000000,24.3148,24.6686,24.1154,24.4792,693439.43626918,0
+SM.US,D,20090904,000000,24.3815,25.0034,24.2281,24.9945,390318.68092846,0
+SM.US,D,20090908,000000,25.6124,25.8605,25.431,25.8605,358202.42388376,0
+SM.US,D,20090909,000000,25.8904,26.7286,25.3453,26.4705,512419.25589447,0
+SM.US,D,20090910,000000,26.4705,27.6734,26.3379,27.6455,614654.87032028,0
+SM.US,D,20090911,000000,27.9026,28.4388,27.2548,27.798,953081.63467849,0
+SM.US,D,20090914,000000,27.5867,28.7418,27.4372,28.7119,688517.84664146,0
+SM.US,D,20090915,000000,28.7996,30.8806,28.7996,30.5846,2445990.9130743,0
+SM.US,D,20090916,000000,30.8208,32.0845,30.7081,31.7775,1801425.2197565,0
+SM.US,D,20090917,000000,31.6629,31.6629,30.5846,30.7948,842671.46557438,0
+SM.US,D,20090918,000000,31.0719,31.4606,30.3274,30.9742,1325125.7158333,0
+SM.US,D,20090921,000000,30.3474,30.3474,29.1424,30.0294,953620.45091296,0
+SM.US,D,20090922,000000,30.6404,30.9643,30.4341,30.7769,705506.11045125,0
+SM.US,D,20090923,000000,31.0041,31.0041,29.554,30.0773,609570.73277824,0
+SM.US,D,20090924,000000,30.164,30.3474,28.8285,29.0298,806375.11833822,0
+SM.US,D,20090925,000000,28.8584,29.7823,28.5614,29.6398,753149.70684132,0
+SM.US,D,20090928,000000,30.0693,30.8407,29.7544,30.6503,639713.33706091,0
+SM.US,D,20090929,000000,30.6503,31.4696,30.3743,31.2603,931662.43513047,0
+SM.US,D,20090930,000000,31.6141,31.6918,30.462,30.9742,667074.56592094,0
+SM.US,D,20091001,000000,30.9463,30.9463,29.5261,29.5819,759694.76884777,0
+SM.US,D,20091002,000000,29.1056,29.7823,28.4388,29.2202,733977.08001021,0
+SM.US,D,20091005,000000,29.0677,31.2692,29.0677,31.2354,821330.52983695,0
+SM.US,D,20091006,000000,31.931,33.114,31.4606,32.7781,1171208.8950965,0
+SM.US,D,20091007,000000,32.7223,33.1519,32.2639,32.5997,406934.68994684,0
+SM.US,D,20091008,000000,32.8469,33.9821,32.5908,33.9821,1041208.6921715,0
+SM.US,D,20091009,000000,33.6562,34.1435,33.0163,33.105,617147.27167304,0
+SM.US,D,20091012,000000,33.6761,34.3149,33.0851,33.3532,769785.78350344,0
+SM.US,D,20091013,000000,33.5924,33.6382,32.6167,33.3921,525623.76547671,0
+SM.US,D,20091014,000000,34.2681,34.2681,33.0751,34.0309,829832.18710825,0
+SM.US,D,20091015,000000,33.8874,34.9069,33.6661,34.7355,736771.49940128,0
+SM.US,D,20091016,000000,34.7355,35.2986,34.1246,34.8202,1522552.1983493,0
+SM.US,D,20091019,000000,35.0305,35.5378,34.5073,35.488,995892.94245549,0
+SM.US,D,20091020,000000,35.5777,35.8906,34.6199,35.4322,801003.01010849,0
+SM.US,D,20091021,000000,35.2687,36.3112,34.889,35.1352,943278.59071052,0
+SM.US,D,20091022,000000,35.1252,35.6255,34.6199,35.5179,723226.84325762,0
+SM.US,D,20091023,000000,36.0142,36.0142,33.4957,33.7798,958622.31111566,0
+SM.US,D,20091026,000000,34.1635,35.3843,32.9047,33.2286,744557.74517318,0
+SM.US,D,20091027,000000,33.703,34.4874,32.9695,34.3538,1009901.1611696,0
+SM.US,D,20091028,000000,34.288,34.288,32.0446,32.215,1596416.1780526,0
+SM.US,D,20091029,000000,32.6845,33.9621,32.6845,33.7419,800026.71924044,0
+SM.US,D,20091030,000000,33.6462,34.3538,31.8822,32.5429,1400311.1498771,0
+SM.US,D,20091102,000000,32.8658,34.0409,31.8064,32.533,2014370.0111782,0
+SM.US,D,20091103,000000,31.4606,32.2719,31.0918,32.1144,1476344.441869,0
+SM.US,D,20091104,000000,32.817,33.2585,31.8443,31.8921,669929.18824324,0
+SM.US,D,20091105,000000,31.9489,32.6087,31.5284,32.5908,507816.74180225,0
+SM.US,D,20091106,000000,31.9021,32.5997,31.4526,31.921,883133.85565137,0
+SM.US,D,20091109,000000,32.8559,33.1718,32.513,32.9047,603196.2457436,0
+SM.US,D,20091110,000000,32.7323,33.0851,32.3675,32.827,658514.71248279,0
+SM.US,D,20091111,000000,33.3143,33.4568,31.8742,32.0347,914694.23896442,0
+SM.US,D,20091112,000000,31.8164,32.3775,31.0998,31.1477,615261.91654347,0
+SM.US,D,20091113,000000,31.2354,31.4696,30.6892,31.2882,579875.63695102,0
+SM.US,D,20091116,000000,31.623,32.7881,31.6141,32.5031,491632.18712432,0
+SM.US,D,20091117,000000,32.4542,32.7602,31.7676,32.5031,565058.69219411,0
+SM.US,D,20091118,000000,32.5429,32.7413,30.9742,31.2154,789722.98756111,0
+SM.US,D,20091119,000000,31.9868,32.0157,29.6019,30.0593,1139863.2355715,0
+SM.US,D,20091120,000000,29.7265,29.9268,28.8873,29.1923,891937.53096099,0
+SM.US,D,20091123,000000,30.0593,30.4341,29.7922,30.145,749895.73840855,0
+SM.US,D,20091124,000000,30.0693,30.6045,29.3627,30.5945,678642.55915602,0
+SM.US,D,20091125,000000,30.5945,31.8543,30.155,31.6051,470666.51632487,0
+SM.US,D,20091127,000000,30.3274,31.3081,29.869,30.7948,389906.29084956,0
+SM.US,D,20091130,000000,30.6234,31.4895,30.462,30.9005,771040.01123731,0
+SM.US,D,20091201,000000,31.5094,31.8254,31.2792,31.338,838335.85114392,0
+SM.US,D,20091202,000000,31.1666,31.4895,30.4709,30.5367,529612.20967043,0
+SM.US,D,20091203,000000,30.5567,30.6792,29.6697,29.6896,513954.43064074,0
+SM.US,D,20091204,000000,30.2019,30.8307,29.2869,29.7743,343984.49829256,0
+SM.US,D,20091207,000000,29.5441,30.5268,29.5441,30.0494,690462.40132006,0
+SM.US,D,20091208,000000,29.6398,30.2308,29.4514,29.554,988305.36635664,0
+SM.US,D,20091209,000000,29.8022,30.0872,29.3069,29.9537,743915.58057344,0
+SM.US,D,20091210,000000,30.4141,31.4995,30.155,31.3579,1074254.0811214,0
+SM.US,D,20091211,000000,31.7576,31.7865,31.1098,31.7277,1080598.4666905,0
+SM.US,D,20091214,000000,32.5997,33.3622,32.3197,33.2585,1062116.1668041,0
+SM.US,D,20091215,000000,32.9426,33.9153,32.9426,33.7419,902338.59071247,0
+SM.US,D,20091216,000000,33.8874,34.1435,33.3233,33.7229,1060690.3607162,0
+SM.US,D,20091217,000000,32.9147,33.4479,32.7781,33.3532,1282926.4711904,0
+SM.US,D,20091218,000000,33.8694,34.4774,33.7608,34.288,1849944.768796,0
+SM.US,D,20091221,000000,34.4585,34.4973,33.5057,34.1056,812604.11495574,0
+SM.US,D,20091222,000000,33.713,34.0498,33.2485,33.6014,539531.6459721,0
+SM.US,D,20091223,000000,33.6283,34.4485,33.6014,34.3817,450804.56593122,0
+SM.US,D,20091224,000000,34.592,34.592,34.1824,34.4485,271263.3709003,0
+SM.US,D,20091228,000000,34.7156,34.7814,33.7698,34.0887,585607.95938592,0
+SM.US,D,20091229,000000,34.1056,34.2013,33.4309,33.5057,502331.25138537,0
+SM.US,D,20091230,000000,33.1718,33.1718,32.6556,33.0951,442675.16345134,0
+SM.US,D,20091231,000000,33.2196,33.5744,32.6645,32.6745,367629.19953157,0
+SM.US,D,20100104,000000,33.402,34.4774,33.105,34.4774,673224.29534568,0
+SM.US,D,20100105,000000,34.4585,35.1352,34.2601,35.0873,958077.47458806,0
+SM.US,D,20100106,000000,34.8202,35.5677,34.4774,35.4979,712134.45317923,0
+SM.US,D,20100107,000000,35.1252,35.488,34.6388,35.3076,749727.17020112,0
+SM.US,D,20100108,000000,34.8591,35.9943,34.4585,35.9265,715008.13976309,0
+SM.US,D,20100111,000000,36.1687,36.4348,34.8013,35.6066,802563.26940943,0
+SM.US,D,20100112,000000,34.9358,34.9458,34.3917,34.4674,707416.55013549,0
+SM.US,D,20100113,000000,34.5262,34.7156,33.4479,34.6588,584572.46896883,0
+SM.US,D,20100114,000000,34.7355,36.2913,34.6877,36.1587,1082228.9627445,0
+SM.US,D,20100115,000000,35.6624,36.2065,35.3554,35.7292,387543.32579894,0
+SM.US,D,20100119,000000,35.48,36.0341,35.48,35.9943,738535.44528621,0
+SM.US,D,20100120,000000,35.5478,35.8408,35.184,35.3076,835937.76771675,0
+SM.US,D,20100121,000000,35.5478,35.8318,34.6099,34.6966,447824.52083554,0
+SM.US,D,20100122,000000,34.6199,35.4979,34.1246,34.5442,685012.02927973,0
+SM.US,D,20100125,000000,34.7355,35.8906,34.7256,34.8392,509697.08002087,0
+SM.US,D,20100126,000000,34.2203,34.7814,33.5545,33.9532,486068.43289685,0
+SM.US,D,20100127,000000,33.6841,34.307,32.3476,32.7702,987296.9672586,0
+SM.US,D,20100128,000000,32.9426,33.0652,31.2443,31.6729,1340434.3178619,0
+SM.US,D,20100129,000000,32.0157,32.2439,30.4141,30.5756,803148.24122451,0
+SM.US,D,20100201,000000,31.2055,31.9021,30.7948,31.8642,423818.60200917,0
+SM.US,D,20100202,000000,31.9579,33.0353,31.3948,32.8957,581284.38554171,0
+SM.US,D,20100203,000000,32.817,33.0353,31.9868,32.0845,419547.20403868,0
+SM.US,D,20100204,000000,31.2981,31.5951,30.145,30.443,532231.03717876,0
+SM.US,D,20100205,000000,30.3663,30.462,29.2969,30.4241,1117462.7282445,0
+SM.US,D,20100208,000000,30.5367,30.6892,29.8311,30.3942,787828.60199187,0
+SM.US,D,20100209,000000,31.0918,31.5473,30.737,31.2254,582916.88836012,0
+SM.US,D,20100210,000000,31.0141,31.4427,30.452,31.0998,513951.42049417,0
+SM.US,D,20100211,000000,31.0998,31.7088,30.9105,31.6629,629291.20628351,0
+SM.US,D,20100212,000000,31.0231,31.7865,30.8706,31.7865,648981.57832316,0
+SM.US,D,20100216,000000,32.2719,32.9236,32.2719,32.8559,654238.29760137,0
+SM.US,D,20100217,000000,32.9047,33.0163,32.6267,32.8658,422982.78464731,0
+SM.US,D,20100218,000000,32.7223,32.8658,32.1503,32.5609,564023.20177703,0
+SM.US,D,20100219,000000,32.5609,32.7124,32.235,32.6366,692712.98756572,0
+SM.US,D,20100222,000000,32.8758,32.9236,31.3579,31.9768,928361.30773491,0
+SM.US,D,20100223,000000,31.3948,31.8443,30.0105,30.1929,1807389.3234767,0
+SM.US,D,20100224,000000,30.2208,30.757,30.0025,30.452,1585670.958211,0
+SM.US,D,20100225,000000,29.6986,30.5467,29.5172,30.4799,975901.55575971,0
+SM.US,D,20100226,000000,31.5762,31.6529,30.6992,31.0918,1107426.8996091,0
+SM.US,D,20100301,000000,31.3081,32.1144,31.042,32.0157,980875.32126116,0
+SM.US,D,20100302,000000,32.0745,32.8758,31.9579,32.6456,921748.01573973,0
+SM.US,D,20100303,000000,32.827,33.6283,32.7602,33.3921,1166003.3483099,0
+SM.US,D,20100304,000000,33.402,33.7419,33.0552,33.4479,694195.98643826,0
+SM.US,D,20100305,000000,33.8874,34.583,33.8784,34.4585,818735.78350111,0
+SM.US,D,20100308,000000,34.4585,34.6388,34.298,34.6099,509199.40245607,0
+SM.US,D,20100309,000000,35.2408,35.7092,34.8491,35.0116,1323673.8218086,0
+SM.US,D,20100310,000000,35.0116,35.2009,34.7066,35.192,1001102.5027709,0
+SM.US,D,20100311,000000,34.4286,35.5179,34.4286,35.3265,517120.10144104,0
+SM.US,D,20100312,000000,35.6823,35.6823,34.9259,35.1451,601110.21417662,0
+SM.US,D,20100315,000000,35.1162,35.1162,34.5163,35.0206,577327.04619579,0
+SM.US,D,20100316,000000,35.0594,35.5378,34.7714,35.3265,727761.12736113,0
+SM.US,D,20100317,000000,35.5577,35.8806,35.2308,35.6255,451340.37201913,0
+SM.US,D,20100318,000000,35.5577,35.9654,34.0688,34.2681,778240.28181194,0
+SM.US,D,20100319,000000,34.3817,34.5163,32.4742,32.523,1649966.6853782,0
+SM.US,D,20100322,000000,32.0745,32.1503,31.1098,32.0745,1494089.2558478,0
+SM.US,D,20100323,000000,32.0257,33.2196,32.0257,33.1519,1159871.6797645,0
+SM.US,D,20100324,000000,32.7413,33.4758,32.5908,33.2485,770289.48136136,0
+SM.US,D,20100325,000000,33.6283,33.7319,32.0646,32.0945,857488.41033129,0
+SM.US,D,20100326,000000,32.2898,32.3197,31.633,32.0446,521525.95262459,0
+SM.US,D,20100329,000000,32.2051,32.9047,32.1313,32.8658,456811.81508539,0
+SM.US,D,20100330,000000,32.8758,32.8758,32.3476,32.6267,415622.97630494,0
+SM.US,D,20100331,000000,32.6556,33.694,32.6556,33.2196,758652.25475537,0
+SM.US,D,20100401,000000,33.7508,34.9837,33.6761,34.9837,1122749.5489884,0
+SM.US,D,20100405,000000,35.47,36.1786,35.1541,36.1687,848144.91540501,0
+SM.US,D,20100406,000000,35.8806,36.7886,35.8029,36.6052,1039215.9751479,0
+SM.US,D,20100407,000000,36.664,37.1015,35.8507,36.0242,1537917.9931625,0
+SM.US,D,20100408,000000,35.5278,35.9853,35.0594,35.8806,769963.38215055,0
+SM.US,D,20100409,000000,36.1886,36.5593,35.6335,36.0341,585369.15442539,0
+SM.US,D,20100412,000000,36.0341,36.8155,35.8318,36.3501,764812.01800198,0
+SM.US,D,20100413,000000,36.3301,36.8454,35.8906,36.0042,1356632.9198904,0
+SM.US,D,20100414,000000,36.4746,36.6351,36.0441,36.3501,914069.13186185,0
+SM.US,D,20100415,000000,37.5231,38.0274,36.7387,37.6477,1824705.6932616,0
+SM.US,D,20100416,000000,37.3776,37.552,36.3969,36.5683,1264675.9525893,0
+SM.US,D,20100419,000000,36.3401,36.6251,35.6335,36.2624,770645.68203778,0
+SM.US,D,20100420,000000,36.7098,37.8948,36.5215,37.6855,1262294.9266593,0
+SM.US,D,20100421,000000,37.9337,38.0842,37.4653,37.6945,1270706.2795337,0
+SM.US,D,20100422,000000,37.1793,38.0184,36.9201,38.0005,831753.66399654,0
+SM.US,D,20100423,000000,38.0613,40.4871,37.6536,39.9828,2987373.7991816,0
+SM.US,D,20100426,000000,40.1831,40.4891,39.6708,39.9559,994635.70457505,0
+SM.US,D,20100427,000000,39.7834,40.211,38.4171,38.5915,1988791.7924647,0
+SM.US,D,20100428,000000,38.6792,39.2981,37.9616,38.5915,776595.73840728,0
+SM.US,D,20100429,000000,39.2792,39.317,37.9138,38.8297,979368.24121614,0
+SM.US,D,20100430,000000,39.2303,39.5263,38.1789,38.3981,1688816.6402805,0
+SM.US,D,20100503,000000,38.8197,38.9832,37.8669,38.3613,1427674.3855015,0
+SM.US,D,20100504,000000,40.0794,40.8997,38.8396,40.3087,2819803.9570249,0
+SM.US,D,20100505,000000,39.1356,42.1235,38.6961,40.7671,2533143.6864636,0
+SM.US,D,20100506,000000,40.6914,41.088,35.9943,38.3134,2104694.475661,0
+SM.US,D,20100507,000000,38.7151,38.7151,36.2813,36.9979,2850828.5342501,0
+SM.US,D,20100510,000000,39.3081,40.4213,38.3333,40.3565,1852742.1983336,0
+SM.US,D,20100511,000000,39.6708,41.5873,39.6708,40.6425,2011499.3347409,0
+SM.US,D,20100512,000000,40.7003,42.3239,40.7003,41.8544,1004424.7011924,0
+SM.US,D,20100513,000000,41.4149,42.7604,41.2146,42.0837,899358.54561678,0
+SM.US,D,20100514,000000,41.8265,41.8355,40.4691,41.2724,1667014.148737,0
+SM.US,D,20100517,000000,41.5973,41.8734,38.3692,39.3828,1670187.8465948,0
+SM.US,D,20100518,000000,40.0794,41.2335,39.5263,39.8881,2071530.6876129,0
+SM.US,D,20100519,000000,39.8702,40.4691,37.9048,39.0121,1244425.6932892,0
+SM.US,D,20100520,000000,37.6098,37.6098,35.8996,35.9554,2108751.1498434,0
+SM.US,D,20100521,000000,35.192,38.2068,35.0206,38.141,2106947.068671,0
+SM.US,D,20100524,000000,38.1031,38.6303,36.8055,36.8454,2153182.9198526,0
+SM.US,D,20100525,000000,35.8318,37.1404,35.4222,37.0168,3101559.6954557,0
+SM.US,D,20100526,000000,38.0942,38.9732,37.837,38.0643,1578303.1228111,0
+SM.US,D,20100527,000000,38.15,40.7492,38.15,40.7103,1336820.1352239,0
+SM.US,D,20100528,000000,40.6136,42.0169,40.509,41.2624,2099162.8296635,0
+SM.US,D,20100601,000000,40.5568,42.3149,40.499,40.6236,1967382.6267385,0
+SM.US,D,20100602,000000,41.5026,43.7062,40.5668,43.6215,2137043.5173731,0
+SM.US,D,20100603,000000,43.6962,44.652,42.1036,44.0231,1988067.3505256,0
+SM.US,D,20100604,000000,43.2278,44.8493,41.4737,41.8634,1269699.8872001,0
+SM.US,D,20100607,000000,42.2461,43.1889,41.1179,41.1578,969322.37875889,0
+SM.US,D,20100608,000000,41.3202,42.874,40.807,42.7504,1715414.2952961,0
+SM.US,D,20100609,000000,43.0185,44.7467,42.3149,42.6488,1529207.6323963,0
+SM.US,D,20100610,000000,43.6215,44.2394,42.59,43.8298,2049533.5399251,0
+SM.US,D,20100611,000000,43.0095,44.5254,42.9617,44.4606,1274252.232183,0
+SM.US,D,20100614,000000,45.3576,46.1958,44.3729,44.4796,1389100.3607006,0
+SM.US,D,20100615,000000,45.2221,45.9566,45.0038,45.6247,1201723.7541706,0
+SM.US,D,20100616,000000,45.3865,46.13,44.6021,45.6048,1011517.609873,0
+SM.US,D,20100617,000000,45.7114,45.7592,43.772,44.345,1519360.4396121,0
+SM.US,D,20100618,000000,44.1806,45.6147,43.9743,45.3775,1846058.6695853,0
+SM.US,D,20100621,000000,46.1768,46.8834,44.364,45.0128,1262684.2389479,0
+SM.US,D,20100622,000000,45.0427,45.1284,42.266,42.5232,1069818.1284723,0
+SM.US,D,20100623,000000,41.9402,43.179,41.8166,42.581,828887.001088,0
+SM.US,D,20100624,000000,42.3687,42.9717,41.3671,41.675,630001.60087197,0
+SM.US,D,20100625,000000,41.7877,42.1136,40.8907,41.7877,1329775.3888883,0
+SM.US,D,20100628,000000,41.9402,41.9691,40.9375,41.0352,544161.25138338,0
+SM.US,D,20100629,000000,40.3276,40.4592,38.2736,38.5536,1482511.2287909,0
+SM.US,D,20100630,000000,38.4619,39.3908,38.147,38.3204,704198.70346146,0
+SM.US,D,20100701,000000,38.2167,38.8845,36.8653,38.3134,1467892.953707,0
+SM.US,D,20100702,000000,38.5247,39.022,37.4842,37.6397,532709.65048201,0
+SM.US,D,20100706,000000,38.8097,39.9359,38.2456,38.8396,1338310.1577718,0
+SM.US,D,20100707,000000,39.3081,41.4638,39.1546,41.4638,1120359.4926187,0
+SM.US,D,20100708,000000,42.3597,42.7973,41.386,42.3149,951693.95711373,0
+SM.US,D,20100709,000000,42.0657,42.6199,41.6162,42.59,623403.3596096,0
+SM.US,D,20100712,000000,42.2959,42.6926,41.3671,41.8734,779452.36749396,0
+SM.US,D,20100713,000000,42.6826,42.7504,41.7777,42.3149,521521.93909584,0
+SM.US,D,20100714,000000,41.9601,42.874,41.5873,42.3239,498441.13864598,0
+SM.US,D,20100715,000000,42.1624,42.1983,40.7671,41.8066,593663.11158396,0
+SM.US,D,20100716,000000,41.2246,41.5216,39.2393,39.2592,764724.7237517,0
+SM.US,D,20100719,000000,39.4685,40.1093,38.9433,40.0316,613626.4035785,0
+SM.US,D,20100720,000000,38.9433,41.1678,38.9134,40.8459,1054254.6673682,0
+SM.US,D,20100721,000000,41.1179,41.5026,40.0037,40.499,499834.83650386,0
+SM.US,D,20100722,000000,41.2624,42.2082,40.9575,41.8933,707286.11045116,0
+SM.US,D,20100723,000000,41.6063,42.1335,40.797,41.9501,680480.75532279,0
+SM.US,D,20100726,000000,42.1435,42.2262,41.2246,41.8455,556027.24912803,0
+SM.US,D,20100727,000000,42.3418,42.3597,40.3754,40.5279,912207.85790478,0
+SM.US,D,20100728,000000,40.2897,40.6236,39.5353,39.8602,993184.8139325,0
+SM.US,D,20100729,000000,40.0894,40.7671,38.9533,39.5263,973788.43287367,0
+SM.US,D,20100730,000000,38.7719,39.7735,38.5446,39.5263,1000251.6346762,0
+SM.US,D,20100802,000000,40.4123,41.5684,40.202,41.0442,1151680.067589,0
+SM.US,D,20100803,000000,40.509,40.509,37.7324,37.9237,2219965.0280794,0
+SM.US,D,20100804,000000,38.2646,39.917,37.9716,39.5353,1670514.9491878,0
+SM.US,D,20100805,000000,38.9632,40.1193,38.9632,39.5732,578886.30211454,0
+SM.US,D,20100806,000000,38.7808,39.337,38.1211,38.426,817330.04505698,0
+SM.US,D,20100809,000000,38.8665,38.8665,38.0453,38.4749,648419.68429838,0
+SM.US,D,20100810,000000,37.7722,37.9048,37.1115,37.5899,573925.58058152,0
+SM.US,D,20100811,000000,36.6451,36.7786,35.9654,36.1298,853369.52645324,0
+SM.US,D,20100812,000000,35.2498,35.8318,34.6488,35.0016,1254766.5501095,0
+SM.US,D,20100813,000000,34.8202,35.7292,34.8202,35.5278,827271.55576677,0
+SM.US,D,20100816,000000,35.1162,35.2308,34.5442,35.1352,863106.34719686,0
+SM.US,D,20100817,000000,35.4421,35.7929,35.1641,35.4322,634317.14765869,0
+SM.US,D,20100818,000000,35.2408,35.775,34.8302,35.2986,676289.62792727,0
+SM.US,D,20100819,000000,35.0405,35.3554,34.7355,34.7913,842403.56253042,0
+SM.US,D,20100820,000000,34.5442,34.5631,33.6283,33.8595,755113.32578147,0
+SM.US,D,20100823,000000,33.992,34.5531,33.4957,33.9432,589779.0191377,0
+SM.US,D,20100824,000000,33.4309,33.5246,32.2539,33.2097,1219991.330269,0
+SM.US,D,20100825,000000,33.0353,34.1435,32.6366,33.9243,1723000.8680128,0
+SM.US,D,20100826,000000,34.0309,35.6335,34.0309,34.4286,1021600.5974712,0
+SM.US,D,20100827,000000,34.6787,35.7003,34.1056,35.5577,714169.31225467,0
+SM.US,D,20100830,000000,35.4132,35.7929,35.3455,35.5378,876633.94584334,0
+SM.US,D,20100831,000000,35.2159,36.6401,35.2159,36.2474,1353742.1758094,0
+SM.US,D,20100901,000000,36.9291,37.7623,36.4059,37.6576,963763.64144236,0
+SM.US,D,20100902,000000,37.7234,38.0942,36.948,37.8101,851474.13750181,0
+SM.US,D,20100903,000000,37.9237,38.3234,37.4055,37.6945,933808.66962867,0
+SM.US,D,20100907,000000,37.2181,37.2181,36.3212,36.6451,957339.98868054,0
+SM.US,D,20100908,000000,36.673,37.4254,36.673,36.8653,600778.09467269,0
+SM.US,D,20100909,000000,37.4354,37.4653,36.655,36.7487,618844.99433361,0
+SM.US,D,20100910,000000,36.9779,37.4354,36.7098,37.1404,579707.06874359,0
+SM.US,D,20100913,000000,37.0168,37.7812,36.3401,37.5709,790569.84212703,0
+SM.US,D,20100914,000000,37.4254,37.4653,36.5125,36.6351,758414.45317703,0
+SM.US,D,20100915,000000,36.0441,36.1099,35.0784,35.2886,1089837.6098693,0
+SM.US,D,20100916,000000,35.0784,35.174,34.3149,35.0116,848595.43400702,0
+SM.US,D,20100917,000000,35.0405,35.0873,34.2781,34.4485,754975.86242184,0
+SM.US,D,20100920,000000,34.5262,35.0206,33.9821,34.8591,660608.77110727,0
+SM.US,D,20100921,000000,34.898,35.1073,33.992,34.4196,1051815.4452713,0
+SM.US,D,20100922,000000,34.2502,34.898,34.002,34.1246,672186.79816422,0
+SM.US,D,20100923,000000,33.5346,34.5442,33.3044,33.7798,948151.01461108,0
+SM.US,D,20100924,000000,34.1635,35.7571,34.002,35.2886,744616.94472222,0
+SM.US,D,20100927,000000,35.3076,35.8318,35.0206,35.4132,496476.51632364,0
+SM.US,D,20100928,000000,35.4979,35.8906,34.5531,35.8119,804725.55802263,0
+SM.US,D,20100929,000000,35.4511,36.6919,34.8491,36.5035,1195039.2220402,0
+SM.US,D,20100930,000000,36.7298,36.8454,35.4979,35.7481,1215777.1250831,0
+SM.US,D,20101001,000000,36.1587,36.5773,35.6823,36.3879,663182.44641718,0
+SM.US,D,20101004,000000,36.2065,36.5035,35.5966,36.2245,569165.53548591,0
+SM.US,D,20101005,000000,36.7298,37.1703,36.5035,37.1015,949834.68992103,0
+SM.US,D,20101006,000000,36.958,37.3487,36.3401,36.7387,720366.2006422,0
+SM.US,D,20101007,000000,36.958,36.958,35.9454,36.3969,392827.13639621,0
+SM.US,D,20101008,000000,36.4148,37.6676,36.2813,37.5131,784874.64483305,0
+SM.US,D,20101011,000000,37.7722,38.9832,37.7423,38.2068,1613676.3584351,0
+SM.US,D,20101012,000000,38.1211,38.8197,37.3397,38.7051,1204536.2344411,0
+SM.US,D,20101013,000000,38.9732,40.0037,38.8845,39.8881,988904.38552233,0
+SM.US,D,20101014,000000,39.6011,39.8223,39.2981,39.631,1169457.99318,0
+SM.US,D,20101015,000000,39.5353,39.907,39.1845,39.4585,706200.45092472,0
+SM.US,D,20101018,000000,39.2592,39.7934,39.1157,39.3738,499994.37427161,0
+SM.US,D,20101019,000000,38.4749,38.6503,37.8759,38.1789,753874.1487804,0
+SM.US,D,20101020,000000,38.2935,38.9931,38.1121,38.15,622714.03604707,0
+SM.US,D,20101021,000000,38.436,39.1845,37.8759,38.3234,474276.68543405,0
+SM.US,D,20101022,000000,38.4649,38.8845,38.1978,38.8297,544955.93007556,0
+SM.US,D,20101025,000000,39.1356,40.519,39.1356,40.0994,830634.89285793,0
+SM.US,D,20101026,000000,39.6509,40.3934,39.5084,40.0794,1025612.1194552,0
+SM.US,D,20101027,000000,39.7256,39.917,39.0489,39.8881,472540.83425037,0
+SM.US,D,20101028,000000,40.2409,40.4213,39.2592,39.4486,490539.50392257,0
+SM.US,D,20101029,000000,39.3051,40.1721,39.2861,39.7715,436068.89513147,0
+SM.US,D,20101101,000000,40.1921,41.3113,40.0894,40.4791,808631.72487701,0
+SM.US,D,20101102,000000,40.8548,40.8548,39.9559,40.4313,626591.10481802,0
+SM.US,D,20101103,000000,41.7966,44.2194,41.7966,43.2746,2511544.8815041,0
+SM.US,D,20101104,000000,44.05,44.5722,43.5916,44.3351,1236795.9751385,0
+SM.US,D,20101105,000000,44.5543,45.7692,44.041,45.6915,1302446.2682583,0
+SM.US,D,20101108,000000,44.6699,46.8057,44.4606,46.6831,834464.80266609,0
+SM.US,D,20101109,000000,47.1426,48.3933,46.5785,46.8535,967592.54786833,0
+SM.US,D,20101110,000000,46.9612,47.7136,46.5286,47.7136,1635161.7812075,0
+SM.US,D,20101111,000000,47.2452,47.9817,47.0379,47.8083,649444.13751141,0
+SM.US,D,20101112,000000,47.3977,47.6369,46.3094,46.8147,925904.0247587,0
+SM.US,D,20101115,000000,46.9223,47.61,46.6173,46.702,545963.32579141,0
+SM.US,D,20101116,000000,45.8539,46.4629,45.3377,46.2247,905996.92216664,0
+SM.US,D,20101117,000000,46.2635,46.7688,45.8818,46.0343,366085.99772781,0
+SM.US,D,20101118,000000,46.7589,47.3688,46.6741,47.018,517504.3968187,0
+SM.US,D,20101119,000000,46.7589,46.999,46.2825,46.8635,575471.79253184,0
+SM.US,D,20101122,000000,46.4439,47.59,46.13,47.59,482648.90640322,0
+SM.US,D,20101123,000000,46.7778,47.1426,46.112,46.712,584442.02928451,0
+SM.US,D,20101124,000000,46.999,47.6199,46.5984,47.3788,491452.58171283,0
+SM.US,D,20101126,000000,46.7589,47.61,46.7399,46.8346,108787.70010757,0
+SM.US,D,20101129,000000,46.6173,47.6289,46.3353,47.4655,460104.91542345,0
+SM.US,D,20101130,000000,46.9741,47.8591,46.7618,47.4196,770486.14427003,0
+SM.US,D,20101201,000000,48.2468,49.374,47.9528,49.3172,524869.22207201,0
+SM.US,D,20101202,000000,49.2395,50.5201,49.1458,50.4314,663595.83987827,0
+SM.US,D,20101203,000000,50.0338,50.568,49.9471,50.2441,371417.97067006,0
+SM.US,D,20101206,000000,50.1015,51.4271,50.0138,51.2257,473673.65273961,0
+SM.US,D,20101207,000000,51.8556,52.3121,50.4902,51.0244,524788.95149704,0
+SM.US,D,20101208,000000,50.9577,51.2537,49.9082,50.1384,333374.73504616,0
+SM.US,D,20101209,000000,50.3258,51.1689,49.8813,51.15,411499.07551596,0
+SM.US,D,20101210,000000,51.2158,51.9124,51.1689,51.7769,644115.17471572,0
+SM.US,D,20101213,000000,52.048,53.7751,52.048,52.9639,1113425.1183236,0
+SM.US,D,20101214,000000,53.0685,53.0685,51.4171,51.5885,755606.98981753,0
+SM.US,D,20101215,000000,51.6075,53.0496,51.1022,51.5337,1118302.5591351,0
+SM.US,D,20101216,000000,51.5337,52.2463,50.7962,52.1337,630492.25476147,0
+SM.US,D,20101217,000000,52.2652,53.6505,52.1337,52.9639,3482870.0111084,0
+SM.US,D,20101220,000000,52.9738,53.4393,52.2274,53.3535,693423.38215419,0
+SM.US,D,20101221,000000,53.7751,54.3183,53.1253,53.9625,957445.34381019,0
+SM.US,D,20101222,000000,54.9541,55.0717,54.099,54.8315,602526.9898248,0
+SM.US,D,20101223,000000,54.8694,55.7365,54.698,55.4325,600323.56254193,0
+SM.US,D,20101227,000000,55.2711,55.5392,54.8405,55.281,330110.73279153,0
+SM.US,D,20101228,000000,55.7365,56.188,55.3667,55.882,567652.43514777,0
+SM.US,D,20101229,000000,56.1102,56.8926,55.5202,56.2049,506679.90978426,0
+SM.US,D,20101230,000000,56.2707,56.9324,55.6029,55.9288,324159.67303984,0
+SM.US,D,20101231,000000,56.2976,57.0849,56.2298,56.2298,383784.65612607,0
+SM.US,D,20110103,000000,57.077,59.0493,57.067,57.5633,1421293.8781737,0
+SM.US,D,20110104,000000,57.7327,57.9052,55.0717,55.9209,891373.63017184,0
+SM.US,D,20110105,000000,55.8053,56.5896,55.4614,56.3205,699316.24573903,0
+SM.US,D,20110106,000000,56.466,56.9623,55.7465,56.2816,748322.43513918,0
+SM.US,D,20110107,000000,56.5697,57.2274,56.2438,57.1985,726221.93908612,0
+SM.US,D,20110110,000000,56.6285,57.0381,54.5575,56.8268,935977.98191718,0
+SM.US,D,20110111,000000,57.0281,57.9819,56.9424,57.2773,1145820.3156163,0
+SM.US,D,20110112,000000,57.9052,58.3337,56.8268,57.1417,757464.25024585,0
+SM.US,D,20110113,000000,57.3341,57.7327,55.7754,56.0275,895051.02588756,0
+SM.US,D,20110114,000000,56.0275,56.2059,55.291,55.8242,847278.99657754,0
+SM.US,D,20110118,000000,55.8053,56.5139,55.3667,56.485,1007616.4599296,0
+SM.US,D,20110119,000000,56.485,56.8178,55.3568,55.596,753606.24573645,0
+SM.US,D,20110120,000000,55.3568,55.3568,53.4393,54.2126,1079864.9943117,0
+SM.US,D,20110121,000000,54.4997,54.8993,53.2379,53.4871,705834.21642643,0
+SM.US,D,20110124,000000,53.3825,54.1857,53.1154,53.7452,608684.74630703,0
+SM.US,D,20110125,000000,53.5349,54.1479,52.0948,53.4781,813102.79590273,0
+SM.US,D,20110126,000000,53.7941,56.3494,53.525,56.3205,1308321.0709637,0
+SM.US,D,20110127,000000,56.2338,56.5418,54.7737,56.2059,845139.78575465,0
+SM.US,D,20110128,000000,56.0086,56.6753,55.6528,56.1192,527152.91992985,0
+SM.US,D,20110131,000000,55.6398,59.4719,55.6398,59.3164,1383773.4046693,0
+SM.US,D,20110201,000000,59.5586,60.921,59.0403,59.146,1049094.2727799,0
+SM.US,D,20110202,000000,59.127,60.2353,58.5271,59.717,649222.39004806,0
+SM.US,D,20110203,000000,59.5875,60.1785,58.8699,59.9482,592650.69895718,0
+SM.US,D,20110204,000000,59.9682,60.5881,59.4619,60.2642,554641.57832764,0
+SM.US,D,20110207,000000,60.4436,62.4578,60.4436,60.9499,1173853.8105417,0
+SM.US,D,20110208,000000,60.7465,60.8143,59.0214,60.3309,726691.52194968,0
+SM.US,D,20110209,000000,60.025,60.5293,58.842,59.1171,750277.02363965,0
+SM.US,D,20110210,000000,58.6407,60.2642,57.9052,60.1685,771035.99770856,0
+SM.US,D,20110211,000000,59.9861,60.9499,59.9861,60.2542,424180.82297871,0
+SM.US,D,20110214,000000,60.321,61.1591,59.9293,61.0645,529216.87708871,0
+SM.US,D,20110215,000000,60.7565,61.9814,60.6359,61.4651,912374.41934784,0
+SM.US,D,20110216,000000,61.7611,63.5271,61.4262,63.2112,1088394.7462842,0
+SM.US,D,20110218,000000,63.5082,64.3274,62.5445,63.3557,571146.21192325,0
+SM.US,D,20110222,000000,63.6228,65.043,61.513,61.8,649064.85904469,0
+SM.US,D,20110223,000000,61.7412,64.1371,61.485,63.7912,741466.32465473,0
+SM.US,D,20110224,000000,64.0205,64.6145,63.3836,64.5885,1210563.551239,0
+SM.US,D,20110225,000000,66.7981,68.8432,65.7307,68.7744,1350128.9965536,0
+SM.US,D,20110228,000000,68.9458,70.2703,67.7987,69.1531,997819.43625472,0
+SM.US,D,20110301,000000,69.5697,69.5697,67.2077,67.9263,815277.12510218,0
+SM.US,D,20110302,000000,67.8116,67.8406,66.4662,67.2366,896445.72712763,0
+SM.US,D,20110303,000000,67.7538,69.4621,67.2755,68.901,1059314.7237377,0
+SM.US,D,20110304,000000,69.194,69.7102,68.3458,69.6813,602452.73954296,0
+SM.US,D,20110307,000000,69.7102,70.369,67.7817,69.0026,1074621.3190019,0
+SM.US,D,20110308,000000,68.9757,69.8807,68.287,68.8521,1028602.1983728,0
+SM.US,D,20110309,000000,69.2039,71.1583,68.8621,69.2727,1181748.4215898,0
+SM.US,D,20110310,000000,68.2213,68.307,65.1008,65.3779,1210518.3990405,0
+SM.US,D,20110311,000000,64.7191,67.5725,63.9358,67.122,765658.87256789,0
+SM.US,D,20110314,000000,66.5519,68.2213,65.4536,68.1156,978730.09014514,0
+SM.US,D,20110315,000000,65.349,69.0525,64.461,68.3359,1018387.7677081,0
+SM.US,D,20110316,000000,68.593,70.9211,66.9785,67.9821,849967.05745678,0
+SM.US,D,20110317,000000,68.7046,69.9763,68.1983,69.6704,867694.81393847,0
+SM.US,D,20110318,000000,70.359,70.4447,68.4306,68.9558,1879410.0901023,0
+SM.US,D,20110321,000000,70.5006,71.4184,69.0126,69.8418,2332598.6921101,0
+SM.US,D,20110322,000000,69.9484,70.0341,68.3947,68.7844,1185739.8759301,0
+SM.US,D,20110323,000000,68.6398,68.9189,67.6761,67.8874,967208.25249067,0
+SM.US,D,20110324,000000,68.0219,68.3847,66.6456,67.9263,1382081.7023018,0
+SM.US,D,20110325,000000,67.9452,69.8517,67.5635,69.2906,999120.82295139,0
+SM.US,D,20110328,000000,69.5109,70.1288,67.6661,67.695,516149.83086611,0
+SM.US,D,20110329,000000,67.695,70.2803,66.9685,69.7581,1261509.2784068,0
+SM.US,D,20110330,000000,70.2624,71.5241,69.5886,70.7966,711211.3415671,0
+SM.US,D,20110331,000000,71.2121,71.5699,70.3939,70.7936,796536.95599371,0
+SM.US,D,20110401,000000,70.6919,73.3081,70.6919,72.7729,1554747.7225868,0
+SM.US,D,20110404,000000,73.0031,73.8323,72.5257,72.7051,1187726.5726606,0
+SM.US,D,20110405,000000,72.6014,74.9605,72.4619,74.0256,1130943.1679282,0
+SM.US,D,20110406,000000,74.4612,74.6635,70.8843,71.3028,890761.56703771,0
+SM.US,D,20110407,000000,71.1763,71.7912,70.2992,71.3596,859595.5129242,0
+SM.US,D,20110408,000000,71.7533,72.9373,70.8055,71.4384,766068.25250023,0
+SM.US,D,20110411,000000,71.4483,71.5141,68.0508,68.5063,708383.81056385,0
+SM.US,D,20110412,000000,67.2725,67.3014,63.9397,65.624,1595733.8781654,0
+SM.US,D,20110413,000000,65.8921,66.9227,65.4437,66.7323,1309740.8567585,0
+SM.US,D,20110414,000000,66.1413,67.103,65.2613,66.8738,734868.08339236,0
+SM.US,D,20110415,000000,67.0353,69.0206,66.0725,68.4385,1172663.7992678,0
+SM.US,D,20110418,000000,67.3203,67.5037,65.8034,66.6426,667071.55577438,0
+SM.US,D,20110419,000000,66.7771,68.5432,66.5888,68.5043,835881.57831427,0
+SM.US,D,20110420,000000,69.9763,71.0547,69.3863,71.0078,834632.36749133,0
+SM.US,D,20110421,000000,70.951,71.5141,70.0152,71.2729,371668.81621683,0
+SM.US,D,20110425,000000,71.3018,71.5241,70.2893,71.1952,384166.94473935,0
+SM.US,D,20110426,000000,71.3796,72.2008,70.7118,71.6845,761348.34269211,0
+SM.US,D,20110427,000000,72.2955,72.2955,69.7192,71.7434,702252.14201848,0
+SM.US,D,20110428,000000,71.6347,72.5636,70.6052,71.263,655722.2998561,0
+SM.US,D,20110429,000000,71.4254,72.5247,71.0726,72.44,631382.25476142,0
+SM.US,D,20110502,000000,72.6114,73.0978,70.4537,71.3895,1116134.2502288,0
+SM.US,D,20110503,000000,70.4717,70.4717,63.2541,65.2673,3440056.6965671,0
+SM.US,D,20110504,000000,65.058,65.2673,62.5465,63.0717,1118805.2536109,0
+SM.US,D,20110505,000000,62.1717,63.3976,60.1605,60.8741,1800726.8657543,0
+SM.US,D,20110506,000000,61.8219,64.0833,61.3535,62.3162,1810457.6662048,0
+SM.US,D,20110509,000000,62.5943,64.8576,62.5943,64.7241,1387970.5523579,0
+SM.US,D,20110510,000000,64.744,65.0869,63.6816,64.4759,1173347.1025372,0
+SM.US,D,20110511,000000,63.9108,64.3504,60.8452,61.9076,1348930.9582222,0
+SM.US,D,20110512,000000,61.2967,62.5754,60.1127,61.3535,1162526.6290316,0
+SM.US,D,20110513,000000,61.5159,61.803,60.1027,61.0475,658930.11270825,0
+SM.US,D,20110516,000000,60.6828,62.2774,59.8635,60.61,934432.77334905,0
+SM.US,D,20110517,000000,60.1805,60.7874,58.7832,59.4719,1356227.5534868,0
+SM.US,D,20110518,000000,59.6602,62.2604,59.6602,61.3635,1067778.2524859,0
+SM.US,D,20110519,000000,62.0601,62.2505,60.5412,61.4193,738895.65949138,0
+SM.US,D,20110520,000000,61.2189,62.9949,60.5412,62.3352,843192.22092948,0
+SM.US,D,20110523,000000,60.61,60.7017,59.3463,59.8157,932106.93343935,0
+SM.US,D,20110524,000000,60.4964,62.0113,60.026,60.7974,750416.49376366,0
+SM.US,D,20110525,000000,60.1994,63.4275,60.1994,63.2541,1383743.3032037,0
+SM.US,D,20110526,000000,62.8983,64.1032,62.2216,63.7873,1050660.552374,0
+SM.US,D,20110527,000000,64.0932,65.4098,63.3298,63.8062,904779.81957368,0
+SM.US,D,20110531,000000,64.9752,65.1845,62.2983,63.4962,2817323.5962584,0
+SM.US,D,20110601,000000,65.6998,67.0741,64.2766,64.6862,2311219.6278496,0
+SM.US,D,20110602,000000,65.2872,66.2898,64.2367,65.6599,1223458.0157254,0
+SM.US,D,20110603,000000,64.3314,67.2824,64.0165,66.529,1272138.1059147,0
+SM.US,D,20110606,000000,66.2609,66.519,63.7773,64.1122,1469745.1972244,0
+SM.US,D,20110607,000000,64.5935,65.624,63.6268,64.4181,1156576.5726621,0
+SM.US,D,20110608,000000,64.5736,65.927,64.2766,64.5048,872347.49714005,0
+SM.US,D,20110609,000000,64.9453,65.4586,64.3982,64.6194,747317.04618771,0
+SM.US,D,20110610,000000,64.158,64.4381,62.5754,63.0238,869681.51066892,0
+SM.US,D,20110613,000000,63.3976,63.8819,60.4964,61.6854,960823.73163415,0
+SM.US,D,20110614,000000,62.4916,63.9009,62.1717,62.4318,1028694.509534,0
+SM.US,D,20110615,000000,61.6595,62.1169,58.6038,60.2084,2088157.7338354,0
+SM.US,D,20110616,000000,60.0928,61.0276,59.4818,60.9718,1723871.8037512,0
+SM.US,D,20110617,000000,61.5737,61.6036,59.8157,60.0928,1596319.8533627,0
+SM.US,D,20110620,000000,59.718,60.2462,59.138,60.1326,663479.44754457,0
+SM.US,D,20110621,000000,60.904,64.0255,60.904,63.9796,987254.82520674,0
+SM.US,D,20110622,000000,63.853,64.9723,63.6348,63.6916,563157.28294956,0
+SM.US,D,20110623,000000,62.4418,63.4943,61.1621,63.3876,1435134.5320626,0
+SM.US,D,20110624,000000,63.3019,63.9497,62.2315,62.4318,650624.11496344,0
+SM.US,D,20110627,000000,62.0701,62.2315,61.1243,61.6036,772363.4723421,0
+SM.US,D,20110628,000000,62.08,63.6916,62.0302,63.6816,1272985.9638628,0
+SM.US,D,20110629,000000,64.3793,69.5587,64.3793,69.173,2849853.2467642,0
+SM.US,D,20110630,000000,69.4571,70.6889,69.0265,70.1627,1592920.3945128,0
+SM.US,D,20110701,000000,69.9763,70.8932,68.4664,70.4916,922553.73163597,0
+SM.US,D,20110705,000000,70.6919,72.3742,70.3969,70.673,927993.06647224,0
+SM.US,D,20110706,000000,70.673,70.673,68.5531,69.8218,1560767.0123272,0
+SM.US,D,20110707,000000,71.4852,72.7161,71.0836,72.2476,1148161.2062588,0
+SM.US,D,20110708,000000,70.7677,72.5915,70.673,72.0932,893515.8511413,0
+SM.US,D,20110711,000000,70.8833,70.9889,68.9638,69.2617,645430.60876301,0
+SM.US,D,20110712,000000,68.9458,70.08,68.8312,69.2707,998300.05632234,0
+SM.US,D,20110713,000000,69.6245,71.4852,69.489,69.9275,903807.54223438,0
+SM.US,D,20110714,000000,70.4717,70.4996,68.6199,68.889,760937.95937759,0
+SM.US,D,20110715,000000,72.4978,75.3342,72.4888,74.2638,2321456.1329224,0
+SM.US,D,20110718,000000,73.7585,73.7585,72.0663,73.1934,790900.95824877,0
+SM.US,D,20110719,000000,73.8821,75.5525,73.8731,75.381,1358386.8319535,0
+SM.US,D,20110720,000000,75.6751,75.8106,74.5499,74.9306,688389.41372151,0
+SM.US,D,20110721,000000,75.5714,77.168,75.1598,75.5893,812225.8398712,0
+SM.US,D,20110722,000000,75.5246,75.9541,74.9505,75.7309,505654.45318904,0
+SM.US,D,20110725,000000,74.9804,76.0209,74.4831,75.3143,556414.55465225,0
+SM.US,D,20110726,000000,75.3043,75.9142,74.6266,75.0761,620625.99771571,0
+SM.US,D,20110727,000000,74.2638,74.7133,72.8506,73.4207,589282.34495508,0
+SM.US,D,20110728,000000,73.2034,74.216,72.133,72.3353,936137.51968493,0
+SM.US,D,20110729,000000,70.8125,72.742,70.7746,71.9506,903851.69105062,0
+SM.US,D,20110801,000000,73.2901,73.2901,69.9275,72.151,1327920.1352244,0
+SM.US,D,20110802,000000,79.9835,81.6917,78.1616,79.0955,4065479.8645193,0
+SM.US,D,20110803,000000,79.5151,81.3768,77.8278,79.3337,1910786.8544751,0
+SM.US,D,20110804,000000,78.5882,80.4718,75.1797,75.4877,2721615.9863419,0
+SM.US,D,20110805,000000,76.3259,77.2408,72.2855,75.2654,2477230.2140874,0
+SM.US,D,20110808,000000,71.0078,72.4121,63.571,66.529,2597001.9389972,0
+SM.US,D,20110809,000000,68.6199,70.1856,65.0679,69.9863,1678220.9243847,0
+SM.US,D,20110810,000000,68.7923,73.0599,68.1804,69.5956,1248066.9672462,0
+SM.US,D,20110811,000000,70.3481,74.6854,69.3953,73.6429,1586560.958211,0
+SM.US,D,20110812,000000,74.4243,75.5525,72.1809,72.8506,922736.34719402,0
+SM.US,D,20110815,000000,73.8821,76.7165,73.5742,76.563,541317.66626514,0
+SM.US,D,20110816,000000,75.2355,76.4694,74.4243,75.2076,834480.85678108,0
+SM.US,D,20110817,000000,76.269,78.1985,75.1977,76.2003,608564.34044458,0
+SM.US,D,20110818,000000,73.5273,73.8173,68.4385,69.2418,1464242.6493103,0
+SM.US,D,20110819,000000,68.1326,69.5587,66.9655,67.0253,1084293.9232856,0
+SM.US,D,20110822,000000,68.879,69.2518,64.158,64.3982,1182322.3562009,0
+SM.US,D,20110823,000000,64.8387,67.5505,63.853,67.5505,1287066.4260944,0
+SM.US,D,20110824,000000,67.0054,68.2581,65.7177,66.6904,1463932.6042145,0
+SM.US,D,20110825,000000,67.1947,68.0947,65.2194,65.4486,1300537.8353384,0
+SM.US,D,20110826,000000,64.7709,68.7445,64.0932,68.591,941706.29082334,0
+SM.US,D,20110829,000000,69.8318,70.961,69.0305,70.8534,724820.21417074,0
+SM.US,D,20110830,000000,70.1567,72.9373,69.5089,72.5167,767531.18372902,0
+SM.US,D,20110831,000000,72.9263,73.8522,72.2835,73.0499,840956.68541663,0
+SM.US,D,20110901,000000,73.4207,75.0183,72.9084,73.0519,681464.06986615,0
+SM.US,D,20110902,000000,71.1105,71.6816,69.7052,70.4976,414872.44642899,0
+SM.US,D,20110906,000000,67.6821,70.2056,67.0642,70.0232,778198.13976008,0
+SM.US,D,20110907,000000,71.7015,72.9064,71.4922,72.8596,576770.16908194,0
+SM.US,D,20110908,000000,72.2377,73.9599,71.8779,72.6862,649603.67527916,0
+SM.US,D,20110909,000000,71.3018,72.9842,69.9185,70.5863,1142559.3235083,0
+SM.US,D,20110912,000000,69.2418,71.1324,68.5531,70.9122,675313.33705922,0
+SM.US,D,20110913,000000,71.1663,72.2756,69.7272,72.0114,855049.18823445,0
+SM.US,D,20110914,000000,72.4709,73.6708,70.2614,73.0689,700483.17922263,0
+SM.US,D,20110915,000000,74.3485,75.7508,73.7785,75.4209,776343.88947832,0
+SM.US,D,20110916,000000,75.5525,76.3936,74.0167,76.2591,1402670.1013989,0
+SM.US,D,20110919,000000,74.3097,77.1281,72.3054,76.0687,864372.61551698,0
+SM.US,D,20110920,000000,76.9099,77.178,73.2901,73.5174,1051642.8635351,0
+SM.US,D,20110921,000000,71.2819,73.7785,69.3664,69.5189,960323.04392279,0
+SM.US,D,20110922,000000,66.6426,66.9655,61.7352,63.1674,1462624.1938425,0
+SM.US,D,20110923,000000,62.7268,62.968,59.3174,60.5054,1759001.2175038,0
+SM.US,D,20110926,000000,61.0665,63.0338,57.7915,62.8893,1408217.8015114,0
+SM.US,D,20110927,000000,64.3125,68.3339,63.6726,66.1463,1349348.3652121,0
+SM.US,D,20110928,000000,66.2988,66.7094,62.1438,62.3063,745362.45768723,0
+SM.US,D,20110929,000000,64.5537,64.5537,60.2941,62.1348,936752.59296562,0
+SM.US,D,20110930,000000,60.7196,60.7196,57.8723,57.9101,1455243.3144742,0
+SM.US,D,20111003,000000,57.3142,58.3636,54.6382,54.686,1146286.8883333,0
+SM.US,D,20111004,000000,53.5758,56.776,51.0434,56.6823,1619516.0427641,0
+SM.US,D,20111005,000000,56.776,59.6253,54.9123,59.3084,1032426.0878878,0
+SM.US,D,20111006,000000,58.7922,61.8887,57.7038,61.6595,1020940.3719921,0
+SM.US,D,20111007,000000,61.8309,62.3182,59.2008,59.9871,605828.11722036,0
+SM.US,D,20111010,000000,61.7751,63.7673,60.8163,63.1773,576134.02477532,0
+SM.US,D,20111011,000000,62.4318,64.8965,62.2694,62.68,776301.74742646,0
+SM.US,D,20111012,000000,63.7574,66.7383,63.3497,65.1895,1200811.6797625,0
+SM.US,D,20111013,000000,64.4281,66.1104,62.7368,65.632,860795.55801997,0
+SM.US,D,20111014,000000,66.6556,68.3389,65.7785,68.1954,920446.62904306,0
+SM.US,D,20111017,000000,68.1804,69.0883,67.426,68.0389,975299.52644745,0
+SM.US,D,20111018,000000,68.3488,72.8207,66.807,72.3822,1284594.0923854,0
+SM.US,D,20111019,000000,72.0085,74.0535,71.0248,71.7503,1032034.7688348,0
+SM.US,D,20111020,000000,71.6168,71.9805,69.486,71.1922,678206.08790463,0
+SM.US,D,20111021,000000,72.7719,75.4398,72.7719,75.3342,1060219.7744705,0
+SM.US,D,20111024,000000,75.7907,78.2962,75.6561,77.9035,1022594.9492186,0
+SM.US,D,20111025,000000,77.3683,77.5786,75.114,75.3541,814472.41258812,0
+SM.US,D,20111026,000000,76.9388,80.2914,75.7608,79.5181,1305464.4418771,0
+SM.US,D,20111027,000000,81.7625,84.562,80.9801,82.9853,1986437.8578537,0
+SM.US,D,20111028,000000,82.1183,84.3936,81.3808,82.3465,1654486.9221311,0
+SM.US,D,20111031,000000,80.9163,81.1535,77.6085,79.2221,1550398.0608057,0
+SM.US,D,20111101,000000,71.7115,76.3747,70.2205,75.4109,4462483.0775782,0
+SM.US,D,20111102,000000,77.3873,79.843,76.4245,78.4766,1866221.6346351,0
+SM.US,D,20111103,000000,79.9865,80.5595,76.9767,80.0054,922970.13524362,0
+SM.US,D,20111104,000000,79.3755,80.9163,78.1337,80.4549,597799.05295919,0
+SM.US,D,20111107,000000,80.5795,81.9538,78.3899,79.9386,895753.39341853,0
+SM.US,D,20111108,000000,80.3971,80.6353,77.8387,80.2715,986475.19724736,0
+SM.US,D,20111109,000000,77.5686,78.351,75.5714,75.8953,1056158.0833771,0
+SM.US,D,20111110,000000,77.475,79.1732,75.676,78.6759,891324.46444467,0
+SM.US,D,20111111,000000,79.5938,81.4665,79.2589,79.7562,627084.76885407,0
+SM.US,D,20111114,000000,79.1064,80.0333,77.4162,78.8095,729825.08451999,0
+SM.US,D,20111115,000000,78.648,80.4838,78.2474,79.8729,664887.19275307,0
+SM.US,D,20111116,000000,79.6426,83.2146,78.8473,79.7951,1114819.8195637,0
+SM.US,D,20111117,000000,79.3755,79.4044,75.095,75.994,1305289.8533765,0
+SM.US,D,20111118,000000,76.6298,77.0046,73.5174,74.7781,1024034.8026571,0
+SM.US,D,20111121,000000,73.327,73.327,70.7278,71.9706,736429.34607548,0
+SM.US,D,20111122,000000,71.857,72.8974,70.1816,71.0248,825949.09804417,0
+SM.US,D,20111123,000000,69.9524,70.4577,67.9482,68.3678,564818.8838514,0
+SM.US,D,20111125,000000,68.29,68.9598,67.2097,67.2296,220308.6132928,0
+SM.US,D,20111128,000000,70.2863,71.847,70.1627,71.27,683582.20966311,0
+SM.US,D,20111129,000000,71.2899,73.8074,70.7547,72.6005,1063299.1544027,0
+SM.US,D,20111130,000000,75.8226,76.6807,74.8469,75.9561,1199917.6662338,0
+SM.US,D,20111201,000000,75.5804,76.5182,74.3376,74.9993,923694.57718271,0
+SM.US,D,20111202,000000,76.0976,76.9946,74.4632,74.9804,665505.27618032,0
+SM.US,D,20111205,000000,77.0046,78.3341,75.5525,76.574,778302.49150754,0
+SM.US,D,20111206,000000,76.7853,76.9667,74.8927,75.684,530884.49828367,0
+SM.US,D,20111207,000000,75.2754,75.2754,73.022,73.8901,413888.12850344,0
+SM.US,D,20111208,000000,73.3071,74.4243,70.2016,70.5354,953974.64482501,0
+SM.US,D,20111209,000000,71.1733,73.2782,70.5544,72.9263,769401.48812578,0
+SM.US,D,20111212,000000,71.3866,71.3866,67.6402,69.4312,805857.37312968,0
+SM.US,D,20111213,000000,70.1627,71.6726,67.8525,68.8182,1064911.5895773,0
+SM.US,D,20111214,000000,65.3001,66.7413,64.5078,65.1188,1433739.8308225,0
+SM.US,D,20111215,000000,66.3805,66.8649,64.17,64.9583,1079870.0112226,0
+SM.US,D,20111216,000000,65.4038,67.7748,64.8118,67.5276,1525370.6989128,0
+SM.US,D,20111219,000000,68.1754,68.1754,64.8118,65.051,448103.46108355,0
+SM.US,D,20111220,000000,66.6655,68.6817,66.5629,68.4913,659563.24686831,0
+SM.US,D,20111221,000000,68.3199,69.5059,67.6034,69.4112,803268.64708696,0
+SM.US,D,20111222,000000,69.5448,70.1916,68.2442,69.8278,603102.9312002,0
+SM.US,D,20111223,000000,69.9624,70.2584,68.8471,70.1627,339321.7812691,0
+SM.US,D,20111227,000000,70.1916,70.8703,69.3724,69.8956,287042.55917463,0
+SM.US,D,20111228,000000,69.8179,70.5265,68.4814,68.7694,418562.88611314,0
+SM.US,D,20111229,000000,69.0744,69.9823,68.8083,69.6574,394299.09806469,0
+SM.US,D,20111230,000000,69.2637,71.2869,69.0614,69.8438,689754.01349597,0
+SM.US,D,20120103,000000,71.8859,73.3659,71.4454,72.8974,825586.87707463,0
+SM.US,D,20120104,000000,72.4779,74.6266,71.9058,74.511,897154.11495172,0
+SM.US,D,20120105,000000,73.7376,75.2455,72.3334,75.1887,1060821.8037827,0
+SM.US,D,20120106,000000,75.1319,75.4877,73.9768,74.6655,680283.08903193,0
+SM.US,D,20120109,000000,75.0472,75.8584,74.2339,74.5967,627307.51969961,0
+SM.US,D,20120110,000000,76.564,78.4676,76.4435,77.3305,1015503.0439202,0
+SM.US,D,20120111,000000,76.7375,77.2138,74.1193,74.7781,1015473.9458367,0
+SM.US,D,20120112,000000,75.0083,75.4109,71.9706,72.14,821386.71923943,0
+SM.US,D,20120113,000000,70.9181,71.1294,69.3724,69.6305,1083000.5636464,0
+SM.US,D,20120117,000000,71.8659,71.9138,69.4471,70.2863,862304.64482937,0
+SM.US,D,20120118,000000,70.5454,72.1789,69.7621,72.1589,758010.09015563,0
+SM.US,D,20120119,000000,72.5715,73.5931,71.241,71.5012,900794.38552652,0
+SM.US,D,20120120,000000,71.2211,71.3866,68.5093,69.1691,1192320.0563131,0
+SM.US,D,20120123,000000,69.4312,72.2267,69.0843,70.948,1103260.8567683,0
+SM.US,D,20120124,000000,70.1159,71.2799,69.4112,70.1159,807257.09128069,0
+SM.US,D,20120125,000000,70.1159,71.6427,68.4146,71.27,1115769.0191127,0
+SM.US,D,20120126,000000,72.0354,72.4599,67.9661,68.29,1275157.2829157,0
+SM.US,D,20120127,000000,68.014,69.5448,67.8425,69.0066,667429.76321518,0
+SM.US,D,20120130,000000,68.3299,69.4391,67.4399,69.0644,673429.98869404,0
+SM.US,D,20120131,000000,69.7212,70.2464,68.6777,69.3485,787197.47459618,0
+SM.US,D,20120201,000000,69.4112,69.6106,67.5455,67.9841,1240287.7451496,0
+SM.US,D,20120202,000000,68.1375,69.6395,67.6582,68.3299,846431.13862944,0
+SM.US,D,20120203,000000,69.486,69.771,68.605,69.1591,1000064.0022073,0
+SM.US,D,20120206,000000,68.8561,71.0048,68.6149,70.9869,423767.42951763,0
+SM.US,D,20120207,000000,71.0347,72.3722,69.9434,72.0354,609849.67302626,0
+SM.US,D,20120208,000000,72.1211,72.7141,70.8314,72.44,702771.8939914,0
+SM.US,D,20120209,000000,72.8885,73.8333,72.2646,73.3918,559069.50391931,0
+SM.US,D,20120210,000000,72.6194,73.7874,72.4201,73.2024,814891.82634233,0
+SM.US,D,20120213,000000,73.9967,74.5678,72.9064,73.6788,646494.19388134,0
+SM.US,D,20120214,000000,73.4595,76.2989,73.4595,75.9451,1365189.763182,0
+SM.US,D,20120215,000000,76.3368,76.9577,75.5335,76.1176,926045.50164708,0
+SM.US,D,20120216,000000,75.975,77.8009,75.6362,76.2202,1244806.9785203,0
+SM.US,D,20120217,000000,77.0325,78.5513,76.5082,77.3394,1161097.8127971,0
+SM.US,D,20120221,000000,78.2962,79.249,76.4883,77.0614,1000255.648205,0
+SM.US,D,20120222,000000,77.1879,77.3962,75.4309,75.8206,878001.55576436,0
+SM.US,D,20120223,000000,76.8351,80.0333,75.1698,79.6426,1711798.1058938,0
+SM.US,D,20120224,000000,80.2137,80.6442,79.1443,79.5848,1801267.6887532,0
+SM.US,D,20120227,000000,79.1643,79.8051,78.3899,78.4676,865504.43062403,0
+SM.US,D,20120228,000000,78.4198,78.9928,76.1554,76.7474,789987.88045851,0
+SM.US,D,20120229,000000,75.4887,78.3829,73.7765,75.2166,1384769.7631811,0
+SM.US,D,20120301,000000,75.0561,77.2328,74.3675,76.9856,1175298.6808912,0
+SM.US,D,20120302,000000,76.6029,77.3006,74.502,75.095,614556.53886594,0
+SM.US,D,20120305,000000,74.9804,75.3641,73.4984,74.9306,658541.80380185,0
+SM.US,D,20120306,000000,72.44,74.1951,71.1832,72.5626,732049.58282879,0
+SM.US,D,20120307,000000,73.0589,74.1193,71.8171,73.632,442645.06198573,0
+SM.US,D,20120308,000000,74.2539,75.104,73.5453,74.6954,360719.9097912,0
+SM.US,D,20120309,000000,74.5678,75.6561,74.4532,75.1797,608428.88384932,0
+SM.US,D,20120312,000000,74.7133,75.0661,72.8297,74.0067,606797.3844131,0
+SM.US,D,20120313,000000,74.7681,75.8106,73.2682,75.8006,716951.6910595,0
+SM.US,D,20120314,000000,76.0308,77.9135,75.3043,75.7219,1075324.6899151,0
+SM.US,D,20120315,000000,75.693,77.0235,74.9017,75.4977,717888.85002225,0
+SM.US,D,20120316,000000,75.8295,77.0235,75.5983,76.3747,1117855.0506797,0
+SM.US,D,20120319,000000,76.1923,77.0235,75.4498,76.2989,383779.63921513,0
+SM.US,D,20120320,000000,75.4777,75.6083,73.5732,74.1951,537803.82184592,0
+SM.US,D,20120321,000000,74.3276,74.5299,72.8396,73.5732,633126.1330026,0
+SM.US,D,20120322,000000,72.3234,72.4599,70.3451,71.3477,822872.72825852,0
+SM.US,D,20120323,000000,71.5779,72.4201,70.7477,71.9506,603237.38441327,0
+SM.US,D,20120326,000000,73.1067,73.3918,71.6327,71.9058,434029.0191451,0
+SM.US,D,20120327,000000,70.3062,71.1563,69.4391,69.7252,1284196.7530393,0
+SM.US,D,20120328,000000,69.5059,69.8956,67.5087,68.3678,669924.17133231,0
+SM.US,D,20120329,000000,67.7459,68.3389,66.3127,67.3741,680978.43288759,0
+SM.US,D,20120330,000000,68.1047,68.3638,66.7851,67.6243,631889.9661481,0
+SM.US,D,20120402,000000,67.2964,68.6149,66.7612,67.8037,800036.75306231,0
+SM.US,D,20120403,000000,67.3971,67.6632,65.934,66.5569,692489.233338,0
+SM.US,D,20120404,000000,65.6001,65.6001,64.2118,64.6713,1285996.820683,0
+SM.US,D,20120405,000000,64.5686,65.3799,64.0683,64.6155,459370.4396625,0
+SM.US,D,20120409,000000,63.0637,64.1241,62.7657,63.5241,920021.19499573,0
+SM.US,D,20120410,000000,63.581,64.469,61.2977,61.7063,1234853.4272243,0
+SM.US,D,20120411,000000,62.385,63.0637,61.3445,61.4781,1071014.1600393,0
+SM.US,D,20120412,000000,61.4781,64.6503,61.4781,64.4211,1661569.7969898,0
+SM.US,D,20120413,000000,63.9826,64.1819,62.0621,62.3561,921211.20626963,0
+SM.US,D,20120416,000000,62.7657,63.2561,61.0675,62.2415,1291808.4103106,0
+SM.US,D,20120417,000000,62.8923,64.0294,62.6441,63.3916,970459.21077687,0
+SM.US,D,20120418,000000,62.4837,62.9212,61.1243,61.6963,1092339.0416617,0
+SM.US,D,20120419,000000,61.7561,62.8823,61.3724,62.0621,694106.68542361,0
+SM.US,D,20120420,000000,62.3083,63.565,60.7107,61.0954,1197905.8849487,0
+SM.US,D,20120423,000000,59.9961,61.7063,59.1619,61.4292,878952.76207773,0
+SM.US,D,20120424,000000,61.4581,62.3661,60.6728,61.7163,688596.11045205,0
+SM.US,D,20120425,000000,62.3661,63.1235,61.3824,62.8544,1128215.9751437,0
+SM.US,D,20120426,000000,62.6999,64.0773,62.5415,63.3049,937939.59409296,0
+SM.US,D,20120427,000000,63.8281,63.9637,62.3372,62.7388,1064012.5591377,0
+SM.US,D,20120430,000000,62.3461,63.4115,61.2678,63.2172,902939.61664254,0
+SM.US,D,20120501,000000,63.1604,65.7247,62.7966,64.9414,943268.55688865,0
+SM.US,D,20120502,000000,64.145,64.145,62.4538,62.991,1303962.378743,0
+SM.US,D,20120503,000000,61.5259,64.5587,61.5159,62.1647,1978877.3730739,0
+SM.US,D,20120504,000000,61.3365,62.101,60.2163,61.7262,1665817.1137878,0
+SM.US,D,20120507,000000,61.2289,63.9148,61.0565,63.582,1330196.8094069,0
+SM.US,D,20120508,000000,63.1992,63.6756,61.0665,63.3816,1216593.8781834,0
+SM.US,D,20120509,000000,62.2794,63.9437,61.2578,63.3238,971851.90525257,0
+SM.US,D,20120510,000000,64.1919,64.9314,62.8923,63.3916,1317053.5061381,0
+SM.US,D,20120511,000000,62.8255,65.7626,62.5315,63.6388,1198482.8297063,0
+SM.US,D,20120514,000000,62.6531,63.0946,61.5259,61.5349,1237294.6560855,0
+SM.US,D,20120515,000000,61.7163,62.0222,58.6187,58.8868,1436885.4339791,0
+SM.US,D,20120516,000000,59.2087,60.8163,57.7666,57.9101,1636733.0777125,0
+SM.US,D,20120517,000000,57.8344,58.1982,55.0229,55.3468,1846512.1983339,0
+SM.US,D,20120518,000000,55.6717,56.1979,54.0681,54.2974,1253811.3302674,0
+SM.US,D,20120521,000000,54.7628,57.939,54.7628,57.8723,1188006.5162908,0
+SM.US,D,20120522,000000,57.9012,58.2639,55.578,56.0644,1202494.3516903,0
+SM.US,D,20120523,000000,55.2252,55.8063,53.522,55.5591,1298575.2197804,0
+SM.US,D,20120524,000000,55.8651,56.1122,51.9732,53.0645,1254244.7913722,0
+SM.US,D,20120525,000000,53.1303,53.5499,52.05,52.2303,994801.26263592,0
+SM.US,D,20120529,000000,52.9788,54.2196,52.7835,53.2609,793829.83085291,0
+SM.US,D,20120530,000000,52.7835,55.291,50.9297,51.2646,870952.79589998,0
+SM.US,D,20120531,000000,51.6493,52.0888,49.8693,51.7231,1177749.9435742,0
+SM.US,D,20120601,000000,50.0527,50.0527,48.0455,48.2618,1047474.8139299,0
+SM.US,D,20120604,000000,49.4478,49.5414,46.3562,47.3618,1222526.8770558,0
+SM.US,D,20120605,000000,47.0867,48.4172,46.7888,47.9568,1249188.7485314,0
+SM.US,D,20120606,000000,48.5757,50.2132,48.4272,49.6401,733463.34833042,0
+SM.US,D,20120607,000000,50.6248,50.9586,48.6544,48.79,1070252.5929593,0
+SM.US,D,20120608,000000,48.494,48.79,46.6383,47.1445,1882594.8251642,0
+SM.US,D,20120611,000000,48.1193,48.3196,45.3257,45.4244,1444462.976256,0
+SM.US,D,20120612,000000,45.7782,46.405,44.8573,45.3456,1392198.8048944,0
+SM.US,D,20120613,000000,44.945,45.3845,43.5956,43.7301,1398669.616619,0
+SM.US,D,20120614,000000,43.7301,44.9839,43.0883,43.8925,1368679.5264287,0
+SM.US,D,20120615,000000,43.8826,44.9938,43.4311,44.9649,1243571.815048,0
+SM.US,D,20120618,000000,44.3799,44.8393,42.574,44.6091,2128188.6695719,0
+SM.US,D,20120619,000000,45.0307,48.7701,44.8862,48.2229,2954607.3504796,0
+SM.US,D,20120620,000000,47.7654,48.6923,46.112,46.4728,1523231.4880899,0
+SM.US,D,20120621,000000,46.5894,46.6462,42.9647,43.0494,1323038.6808841,0
+SM.US,D,20120622,000000,43.2687,44.1387,42.3438,43.5298,1406924.4418723,0
+SM.US,D,20120625,000000,42.4873,42.7624,41.4548,41.8843,1014608.0270093,0
+SM.US,D,20120626,000000,42.0179,42.8381,41.2325,42.6697,1167125.129595,0
+SM.US,D,20120627,000000,43.3265,44.3799,42.7444,43.9414,1113538.5005108,0
+SM.US,D,20120628,000000,43.3653,44.4756,42.7723,43.8248,1185099.7180947,0
+SM.US,D,20120629,000000,46.2336,47.1166,45.1922,46.9632,2347888.2298771,0
+SM.US,D,20120702,000000,46.7888,47.3618,45.5091,46.0054,946059.96613316,0
+SM.US,D,20120703,000000,46.3951,48.2996,46.3951,48.0913,752248.6696373,0
+SM.US,D,20120705,000000,47.5841,48.4272,46.8755,47.1067,883941.57831199,0
+SM.US,D,20120706,000000,46.1858,46.723,44.8762,46.3752,1111568.8612775,0
+SM.US,D,20120709,000000,46.121,47.1166,45.4702,46.2835,844122.35621693,0
+SM.US,D,20120710,000000,46.4349,47.1067,43.7012,44.054,868047.00108614,0
+SM.US,D,20120711,000000,44.341,45.2888,44.1586,44.945,766567.93682941,0
+SM.US,D,20120712,000000,44.4756,44.649,43.5298,44.054,1505691.3640773,0
+SM.US,D,20120713,000000,44.4367,45.9097,44.2932,45.6626,1244924.3742362,0
+SM.US,D,20120716,000000,45.4144,46.415,44.7935,46.1768,788388.48925227,0
+SM.US,D,20120717,000000,46.2904,49.659,44.9839,49.4099,2262424.1487087,0
+SM.US,D,20120718,000000,49.1229,51.9044,49.1039,51.0254,1969889.0754419,0
+SM.US,D,20120719,000000,51.1799,52.2114,50.9198,52.1267,1721302.14197,0
+SM.US,D,20120720,000000,51.2267,52.0121,49.9829,50.6437,1203084.3404163,0
+SM.US,D,20120723,000000,48.6823,48.7312,47.1525,48.3196,1272628.7598042,0
+SM.US,D,20120724,000000,48.6156,48.8159,45.4513,46.1679,1413724.3629542,0
+SM.US,D,20120725,000000,46.2735,46.8077,44.4845,45.5589,1049616.0315172,0
+SM.US,D,20120726,000000,46.5894,47.2283,44.945,45.7393,1158195.0281298,0
+SM.US,D,20120727,000000,46.0443,47.3807,45.4702,47.02,1000824.5659051,0
+SM.US,D,20120730,000000,46.8555,47.6977,46.0343,47.1904,1051095.016861,0
+SM.US,D,20120731,000000,46.8844,47.7744,44.9938,45.0307,1264110.0450357,0
+SM.US,D,20120801,000000,45.3167,45.9008,44.4666,45.23,1157193.6527071,0
+SM.US,D,20120802,000000,40.9365,41.9312,37.7154,39.9718,6871113.0549158,0
+SM.US,D,20120803,000000,40.9963,42.3169,40.4193,42.1445,1621699.4024032,0
+SM.US,D,20120806,000000,41.9691,43.9314,41.702,42.6697,1578797.7902294,0
+SM.US,D,20120807,000000,42.8092,44.3799,42.7823,43.471,1411145.6707334,0
+SM.US,D,20120808,000000,43.2308,45.2799,43.0883,45.2599,1215815.2536063,0
+SM.US,D,20120809,000000,45.1174,46.3094,45.0108,45.7582,855816.77560758,0
+SM.US,D,20120810,000000,45.4044,45.5948,44.5115,45.4602,954261.61213052,0
+SM.US,D,20120813,000000,45.4423,46.1021,44.2832,44.6091,842190.84550676,0
+SM.US,D,20120814,000000,45.1453,45.6038,44.3699,45.3656,689583.43852416,0
+SM.US,D,20120815,000000,45.3945,45.9855,44.6291,45.8908,574375.09580134,0
+SM.US,D,20120816,000000,45.9665,47.0588,45.6436,46.9034,487348.74856759,0
+SM.US,D,20120817,000000,46.9821,46.9821,46.0532,46.6084,501486.40358383,0
+SM.US,D,20120820,000000,46.405,46.415,45.0696,45.4343,918659.60536784,0
+SM.US,D,20120821,000000,45.825,47.0399,45.7881,46.5595,770225.26490139,0
+SM.US,D,20120822,000000,46.1589,46.3562,44.9061,45.7782,681026.59523257,0
+SM.US,D,20120823,000000,45.6038,45.9665,44.1287,44.1586,506188.25251258,0
+SM.US,D,20120824,000000,44.0191,45.0696,43.175,44.7935,929208.16230082,0
+SM.US,D,20120827,000000,45.0696,45.1174,43.6912,44.8035,547080.09016566,0
+SM.US,D,20120828,000000,44.659,45.5848,44.4935,45.4244,515335.08453019,0
+SM.US,D,20120829,000000,45.2888,45.4343,44.3799,45.1832,588708.41034406,0
+SM.US,D,20120830,000000,44.7546,44.8762,43.759,43.9214,555825.56930842,0
+SM.US,D,20120831,000000,44.5314,45.3167,43.5676,45.1642,487006.59524179,0
+SM.US,D,20120904,000000,45.0885,45.7682,44.2932,45.6038,755157.47459771,0
+SM.US,D,20120905,000000,45.9954,49.5713,45.7582,49.3042,1418201.4542731,0
+SM.US,D,20120906,000000,49.6969,51.0633,48.6823,48.7312,1286925.9525882,0
+SM.US,D,20120907,000000,49.1886,50.5102,48.9604,50.0427,759559.31225251,0
+SM.US,D,20120910,000000,49.9461,50.9008,49.7268,49.8215,660194.374264,0
+SM.US,D,20120911,000000,50.2959,51.6762,49.9829,51.6194,758964.30661556,0
+SM.US,D,20120912,000000,51.732,53.216,51.5526,52.6798,711786.27956031,0
+SM.US,D,20120913,000000,52.929,53.7721,50.9487,53.4263,941475.5129203,0
+SM.US,D,20120914,000000,53.5599,56.7919,53.4652,55.2521,1057329.0303894,0
+SM.US,D,20120917,000000,54.4688,55.7096,53.522,53.6276,656834.0473194,0
+SM.US,D,20120918,000000,53.4552,53.821,51.6493,52.2503,671881.76997934,0
+SM.US,D,20120919,000000,52.2503,52.5652,51.2078,51.6493,776545.56929793,0
+SM.US,D,20120920,000000,51.3304,51.5526,49.8972,50.8151,1154165.4452665,0
+SM.US,D,20120921,000000,51.4958,52.4974,50.7583,51.0055,1068703.3708624,0
+SM.US,D,20120924,000000,50.3348,51.141,49.8215,49.8972,918513.11156852,0
+SM.US,D,20120925,000000,50.4314,50.7484,48.5229,48.5329,1121552.5140391,0
+SM.US,D,20120926,000000,48.5129,48.5229,47.2681,47.6498,779103.19049285,0
+SM.US,D,20120927,000000,48.0455,50.9586,48.0455,50.4902,1222944.2840456,0
+SM.US,D,20120928,000000,49.7836,52.2792,49.7647,51.741,1237134.1149356,0
+SM.US,D,20121001,000000,52.2882,52.8831,51.3304,51.9244,1148789.323508,0
+SM.US,D,20121002,000000,52.2792,52.7187,51.447,52.6111,1164872.536585,0
+SM.US,D,20121003,000000,52.5652,52.5752,50.3059,50.6068,1294354.9943015,0
+SM.US,D,20121004,000000,51.0533,51.5247,50.2431,51.4958,1426572.67186,0
+SM.US,D,20121005,000000,51.7898,51.9044,49.8594,50.0228,980761.93907402,0
+SM.US,D,20121008,000000,49.4956,50.276,49.076,49.659,775592.35622018,0
+SM.US,D,20121009,000000,49.7368,52.2792,49.7368,52.0211,1108787.4858549,0
+SM.US,D,20121010,000000,51.9244,52.5373,50.5391,50.8341,1166021.4091892,0
+SM.US,D,20121011,000000,51.5815,54.4588,51.5815,54.0681,1292733.5286871,0
+SM.US,D,20121012,000000,53.8409,54.5734,52.6609,52.7735,511046.62906252,0
+SM.US,D,20121015,000000,52.6699,53.3984,51.5058,52.6041,451896.24575079,0
+SM.US,D,20121016,000000,53.1672,53.801,52.8532,53.7233,487236.36976264,0
+SM.US,D,20121017,000000,54.0283,55.003,53.3884,54.8306,832411.88271128,0
+SM.US,D,20121018,000000,54.5166,55.2611,54.3452,55.1006,580968.32015277,0
+SM.US,D,20121019,000000,54.6771,54.9163,53.4652,54.0382,718447.73390046,0
+SM.US,D,20121022,000000,54.3253,55.5023,52.4396,53.3595,845052.49150437,0
+SM.US,D,20121023,000000,52.3629,52.3629,50.9008,51.9144,673028.6358192,0
+SM.US,D,20121024,000000,52.5074,52.6998,50.7195,50.8042,727929.69556856,0
+SM.US,D,20121025,000000,51.7041,51.8287,50.4025,51.7609,502844.98306516,0
+SM.US,D,20121026,000000,51.5815,52.4038,50.566,51.0733,490032.79591809,0
+SM.US,D,20121031,000000,51.0533,52.7097,50.25,51.6094,1355734.892833,0
+SM.US,D,20121101,000000,54.6412,59.428,54.6412,57.1696,3680032.6041092,0
+SM.US,D,20121102,000000,57.4308,57.954,53.5798,53.6296,1452019.4475071,0
+SM.US,D,20121105,000000,53.523,55.2741,53.1791,55.1226,1018955.682026,0
+SM.US,D,20121106,000000,55.581,57.2175,55.1913,57.1507,1127500.5636443,0
+SM.US,D,20121107,000000,55.5531,55.888,53.7452,54.2993,836511.70232777,0
+SM.US,D,20121108,000000,54.8136,55.9548,52.326,52.3838,854591.64595713,0
+SM.US,D,20121109,000000,52.4506,54.1957,51.8287,52.4984,669267.95938195,0
+SM.US,D,20121112,000000,52.6998,53.0835,51.6393,51.6393,1331626.6290235,0
+SM.US,D,20121113,000000,51.0244,52.6699,50.267,50.3238,1590102.8973314,0
+SM.US,D,20121114,000000,50.5371,51.0244,48.6993,48.787,1626508.613226,0
+SM.US,D,20121115,000000,48.8617,49.8016,47.6927,48.1252,1351751.4655502,0
+SM.US,D,20121116,000000,48.4033,48.4033,46.2107,46.9093,2445937.7338184,0
+SM.US,D,20121119,000000,47.9628,49.8474,47.7316,49.084,1892856.4147917,0
+SM.US,D,20121120,000000,48.6794,48.9395,47.895,48.191,947348.3088614,0
+SM.US,D,20121121,000000,48.2967,48.7182,47.8551,48.4432,514203.26942314,0
+SM.US,D,20121123,000000,48.7093,49.1009,48.2687,48.9574,303198.01576913,0
+SM.US,D,20121126,000000,48.5927,48.5927,47.3967,47.7784,807316.29082972,0
+SM.US,D,20121127,000000,47.6648,48.0963,46.9881,47.1864,590926.88835974,0
+SM.US,D,20121128,000000,46.419,47.6558,45.838,47.3867,938469.37988775,0
+SM.US,D,20121129,000000,47.9528,48.2777,46.5944,46.8994,1004724.7124663,0
+SM.US,D,20121130,000000,46.9392,48.0016,46.9392,47.5601,909941.21754413,0
+SM.US,D,20121203,000000,48.0963,48.787,47.895,48.0884,692143.06648345,0
+SM.US,D,20121204,000000,47.8252,48.3854,47.6459,48.2109,714082.01800439,0
+SM.US,D,20121205,000000,48.2588,49.7537,48.1153,48.7481,1119730.3719874,0
+SM.US,D,20121206,000000,48.3943,48.796,46.8216,47.4555,953839.18822975,0
+SM.US,D,20121207,000000,47.7316,48.0415,47.0349,47.9239,1331394.8477383,0
+SM.US,D,20121210,000000,47.5701,47.7126,45.5529,45.7822,1775147.6436586,0
+SM.US,D,20121211,000000,45.9137,46.2486,44.9201,45.0337,1447124.9491984,0
+SM.US,D,20121212,000000,45.1862,45.7722,43.3095,45.224,1682949.8646325,0
+SM.US,D,20121213,000000,45.1483,45.8758,44.7676,45.3985,848655.63693824,0
+SM.US,D,20121214,000000,45.1294,45.8758,45.1294,45.523,651414.78012687,0
+SM.US,D,20121217,000000,45.6566,46.6333,45.543,46.0672,750616.16681889,0
+SM.US,D,20121218,000000,46.0483,49.2724,45.9227,49.1767,2066506.7530021,0
+SM.US,D,20121219,000000,48.5189,50.0986,48.0704,48.8229,1104816.0991583,0
+SM.US,D,20121220,000000,50.7294,51.9244,49.5125,51.5337,2078643.6639373,0
+SM.US,D,20121221,000000,50.8141,51.9334,49.8773,51.6094,1498315.5016199,0
+SM.US,D,20121224,000000,51.446,51.5905,50.0009,50.1653,363629.71813379,0
+SM.US,D,20121226,000000,50.7015,51.2826,50.2122,50.25,488322.02928908,0
+SM.US,D,20121227,000000,50.259,50.3826,48.5189,49.4378,674542.73953953,0
+SM.US,D,20121228,000000,48.9773,49.1677,48.0415,48.182,646653.73164909,0
+SM.US,D,20121231,000000,47.3768,50.0308,46.9781,49.971,787458.35396483,0
+SM.US,D,20130102,000000,51.5815,52.2891,50.4115,52.2891,1328358.6132401,0
+SM.US,D,20130103,000000,52.0799,54.2993,51.8287,52.5941,1086442.1645481,0
+SM.US,D,20130104,000000,52.6609,52.92,52.0021,52.4685,750393.41597335,0
+SM.US,D,20130107,000000,52.0121,52.6699,51.3982,52.4227,505587.22658251,0
+SM.US,D,20130108,000000,52.1646,52.7287,51.6393,52.5174,476512.22094691,0
+SM.US,D,20130109,000000,52.6609,52.7845,50.852,51.4659,835480.22543943,0
+SM.US,D,20130110,000000,52.0021,52.9399,51.4281,52.93,677332.14201967,0
+SM.US,D,20130111,000000,52.8642,53.3605,52.2114,53.208,616007.42950849,0
+SM.US,D,20130114,000000,52.9987,54.0113,51.7609,52.031,1040149.1205819,0
+SM.US,D,20130115,000000,51.8187,53.1223,51.5726,53.0924,539999.22207129,0
+SM.US,D,20130116,000000,53.1024,53.7353,52.9021,53.2718,886509.23332878,0
+SM.US,D,20130117,000000,53.8598,54.5296,53.1313,54.1479,543994.68994032,0
+SM.US,D,20130118,000000,54.0303,54.4907,53.6585,54.4807,501251.61215205,0
+SM.US,D,20130122,000000,54.4807,56.7012,54.2695,56.5876,835144.09240676,0
+SM.US,D,20130123,000000,56.3564,56.6554,54.6691,54.7857,824016.58395182,0
+SM.US,D,20130124,000000,54.7857,55.888,53.4662,54.8425,452410.98081277,0
+SM.US,D,20130125,000000,55.4365,56.2498,55.3309,55.7415,903811.55576313,0
+SM.US,D,20130128,000000,55.8202,55.888,53.9625,54.6412,702308.33142096,0
+SM.US,D,20130129,000000,54.8714,56.0684,54.7947,56.0395,600532.26603685,0
+SM.US,D,20130130,000000,56.2876,57.657,55.7036,56.463,1089740.2817971,0
+SM.US,D,20130131,000000,56.0684,56.4431,55.1913,55.6657,593853.75419951,0
+SM.US,D,20130201,000000,56.0684,56.3175,55.1126,55.7903,414112.88611335,0
+SM.US,D,20130204,000000,55.3408,55.3887,54.1279,54.5485,656367.4746024,0
+SM.US,D,20130205,000000,55.293,56.0973,54.9561,55.5152,818360.51856313,0
+SM.US,D,20130206,000000,55.1325,56.6065,54.9103,56.5208,598371.98418802,0
+SM.US,D,20130207,000000,56.4919,56.5398,55.1425,55.7235,384434.84778331,0
+SM.US,D,20130208,000000,55.9069,57.0949,55.7803,56.6634,643751.95036399,0
+SM.US,D,20130211,000000,56.8348,56.9703,55.3408,55.7704,561453.53999586,0
+SM.US,D,20130212,000000,55.6089,56.9972,54.986,56.9703,820341.19500047,0
+SM.US,D,20130213,000000,57.0371,57.8404,56.9972,57.4308,968617.00108136,0
+SM.US,D,20130214,000000,57.1886,57.3819,56.3076,56.5019,746535.41146395,0
+SM.US,D,20130215,000000,56.4331,56.5208,54.708,55.7415,699499.86467927,0
+SM.US,D,20130219,000000,56.174,57.1696,55.7903,57.1696,872363.55125504,0
+SM.US,D,20130220,000000,57.066,57.066,55.3797,55.8202,1101672.5027661,0
+SM.US,D,20130221,000000,58.0317,59.0264,57.1148,58.4533,3037703.4496865,0
+SM.US,D,20130222,000000,59.2745,59.5934,58.1483,59.132,1944736.2907757,0
+SM.US,D,20130225,000000,58.3835,59.1519,56.0225,56.0225,1617911.6346469,0
+SM.US,D,20130226,000000,56.2209,56.7481,54.1479,55.4265,1589177.7789549,0
+SM.US,D,20130227,000000,55.284,56.7481,55.0937,56.5019,1164804.3065963,0
+SM.US,D,20130228,000000,56.473,56.6823,55.3498,55.3976,923388.54561564,0
+SM.US,D,20130301,000000,54.6691,54.7179,53.6486,53.9814,1473861.0709559,0
+SM.US,D,20130304,000000,53.9156,54.3861,52.5941,53.7931,1190840.0675871,0
+SM.US,D,20130305,000000,54.4319,54.8913,54.0402,54.4718,645772.76208881,0
+SM.US,D,20130306,000000,54.6691,54.689,53.523,54.6123,1727735.8285537,0
+SM.US,D,20130307,000000,54.6123,56.9215,54.5385,56.7192,1180091.8375989,0
+SM.US,D,20130308,000000,57.066,57.1507,55.8202,56.3564,884527.55350926,0
+SM.US,D,20130311,000000,56.2019,56.2777,55.1614,55.5252,1094912.7169716,0
+SM.US,D,20130312,000000,55.6189,55.8102,53.7931,54.6691,1971740.3155771,0
+SM.US,D,20130313,000000,54.8425,55.6478,54.0781,54.1857,1510753.4272112,0
+SM.US,D,20130314,000000,54.6223,56.8527,54.404,56.5109,1870570.293034,0
+SM.US,D,20130315,000000,56.5109,57.1049,55.2192,56.2019,2076718.1735202,0
+SM.US,D,20130318,000000,55.5252,56.6554,55.4554,56.2677,805154.00221652,0
+SM.US,D,20130319,000000,56.4042,56.463,54.5585,55.284,860501.56703915,0
+SM.US,D,20130320,000000,55.6936,55.7903,53.3406,54.9103,1588920.913115,0
+SM.US,D,20130321,000000,54.5754,55.6388,54.4807,55.1425,847243.87820099,0
+SM.US,D,20130322,000000,55.6289,55.8491,54.2695,54.8136,915130.71021581,0
+SM.US,D,20130325,000000,55.0159,56.0036,54.9193,55.1814,587712.05183227,0
+SM.US,D,20130326,000000,55.571,57.1507,55.4265,56.9972,695347.86918905,0
+SM.US,D,20130327,000000,56.174,57.373,55.8102,56.6823,681931.64596533,0
+SM.US,D,20130328,000000,57.0949,57.7248,56.5208,56.6823,1339531.2738935,0
+SM.US,D,20130401,000000,56.8158,57.0471,55.5531,56.4431,967206.2457263,0
+SM.US,D,20130402,000000,56.5208,56.776,55.8591,56.3275,929516.20063226,0
+SM.US,D,20130403,000000,56.3664,56.6723,53.6386,54.4718,1144906.2344439,0
+SM.US,D,20130404,000000,54.2794,54.3372,53.513,54.118,615642.19839239,0
+SM.US,D,20130405,000000,53.0566,55.0648,52.93,54.118,910200.0901484,0
+SM.US,D,20130408,000000,54.3183,55.2741,54.0014,55.2641,523630.04507094,0
+SM.US,D,20130409,000000,55.2292,56.7859,54.7857,56.4232,470674.54338236,0
+SM.US,D,20130410,000000,56.5976,59.8017,56.473,58.3835,2212800.8792635,0
+SM.US,D,20130411,000000,58.538,59.0353,57.7527,58.0138,793456.57267931,0
+SM.US,D,20130412,000000,57.076,57.6092,55.9647,57.1417,978510.34944617,0
+SM.US,D,20130415,000000,56.7192,56.7192,55.1525,55.571,1628739.1318279,0
+SM.US,D,20130416,000000,56.6913,57.3142,55.7235,57.3042,1144714.5884462,0
+SM.US,D,20130417,000000,56.3564,57.1049,55.0648,56.0584,1972963.4384632,0
+SM.US,D,20130418,000000,56.2019,58.2031,55.581,57.3431,1334349.8082793,0
+SM.US,D,20130419,000000,57.7058,58.1663,56.4232,57.1417,1474326.6402907,0
+SM.US,D,20130422,000000,57.373,57.7925,56.2876,57.4487,1184054.1938558,0
+SM.US,D,20130423,000000,57.5812,58.8639,57.1796,58.7961,1031017.3392971,0
+SM.US,D,20130424,000000,58.9596,60.0908,58.8161,59.4968,968173.50615466,0
+SM.US,D,20130425,000000,59.7748,60.6469,58.9217,59.132,1013948.8049124,0
+SM.US,D,20130426,000000,59.1041,59.1041,57.4208,58.3566,1052612.1307279,0
+SM.US,D,20130429,000000,58.8739,59.5655,58.5111,58.6905,832144.98304951,0
+SM.US,D,20130430,000000,58.4912,58.7393,57.074,58.4334,1283022.7958804,0
+SM.US,D,20130501,000000,59.4091,59.9472,55.1983,55.5023,3119793.1565597,0
+SM.US,D,20130502,000000,56.1042,57.054,55.7484,56.3355,1519855.1070304,0
+SM.US,D,20130503,000000,57.1407,60.3858,57.0839,59.1599,1296127.9706261,0
+SM.US,D,20130506,000000,59.0164,60.034,58.7662,59.3991,858107.49714073,0
+SM.US,D,20130507,000000,59.8326,61.2887,59.3044,60.321,1282015.4001645,0
+SM.US,D,20130508,000000,60.1685,61.4801,59.6044,60.8651,865047.8917289,0
+SM.US,D,20130509,000000,60.619,60.7974,59.3124,59.9193,709719.31225488,0
+SM.US,D,20130510,000000,59.7928,59.7928,58.0786,58.9686,902204.1374994,0
+SM.US,D,20130513,000000,58.5211,58.9397,58.1483,58.3168,717185.47910909,0
+SM.US,D,20130514,000000,58.4035,59.419,58.25,59.419,661300.10143418,0
+SM.US,D,20130515,000000,58.9496,59.2646,57.362,57.8015,1414751.8263138,0
+SM.US,D,20130516,000000,59.2157,59.6861,57.7327,58.4912,1296047.7000511,0
+SM.US,D,20130517,000000,59.0842,60.7007,58.9117,60.3957,883014.45317111,0
+SM.US,D,20130520,000000,60.3589,62.2056,60.3589,61.9106,930177.42949356,0
+SM.US,D,20130521,000000,61.8239,62.6481,61.0007,61.2488,872721.75869584,0
+SM.US,D,20130522,000000,61.1352,62.7906,59.8416,60.3668,1570929.2671181,0
+SM.US,D,20130523,000000,59.0443,60.3957,58.1663,60.3668,768758.32014385,0
+SM.US,D,20130524,000000,59.6233,59.6233,58.25,59.0074,611118.95149294,0
+SM.US,D,20130528,000000,60.3758,61.1532,59.6493,60.2253,1168805.7947584,0
+SM.US,D,20130529,000000,59.8127,60.894,59.6762,60.0539,464463.60764422,0
+SM.US,D,20130530,000000,59.7449,59.9851,58.6247,59.2945,937376.696686,0
+SM.US,D,20130531,000000,58.6536,59.0941,58.0497,58.0885,839365.32126789,0
+SM.US,D,20130603,000000,58.1663,59.5257,57.954,58.4433,656930.37200936,0
+SM.US,D,20130604,000000,58.5958,59.7928,58.0307,58.7294,1126899.5377142,0
+SM.US,D,20130605,000000,58.7194,59.2546,57.9151,58.6247,800366.86580187,0
+SM.US,D,20130606,000000,58.7194,60.609,58.1184,59.5067,911963.03265113,0
+SM.US,D,20130607,000000,59.8227,60.7386,59.1041,60.5044,475765.70459971,0
+SM.US,D,20130610,000000,60.9339,60.9528,59.715,60.3957,417166.1781087,0
+SM.US,D,20130611,000000,59.3891,60.1785,58.845,59.2546,370778.81621688,0
+SM.US,D,20130612,000000,59.9761,60.1406,58.7862,59.0164,393930.85680202,0
+SM.US,D,20130613,000000,58.845,59.9572,58.7762,59.725,460348.73729492,0
+SM.US,D,20130614,000000,59.7928,59.9094,58.6905,59.1519,645088.45543721,0
+SM.US,D,20130617,000000,59.8326,60.3399,59.5755,60.0818,383363.23560748,0
+SM.US,D,20130618,000000,60.2253,60.9718,59.7051,59.8516,537919.21079743,0
+SM.US,D,20130619,000000,59.8994,60.7107,59.419,59.5556,348897.0574806,0
+SM.US,D,20130620,000000,58.5211,58.9217,57.6082,57.9151,1189135.3212513,0
+SM.US,D,20130621,000000,58.2031,58.9117,58.0128,58.4234,1193858.2412059,0
+SM.US,D,20130624,000000,57.5145,58.0397,56.4112,57.1487,881124.08113061,0
+SM.US,D,20130625,000000,57.7616,58.26,56.8716,57.9151,720858.86129607,0
+SM.US,D,20130626,000000,58.5111,58.6815,57.2454,57.666,492627.54225393,0
+SM.US,D,20130627,000000,58.2211,58.538,57.0839,57.3909,800087.92555386,0
+SM.US,D,20130628,000000,57.0939,57.9351,56.8238,57.4567,814948.01574481,0
+SM.US,D,20130701,000000,57.8683,59.3413,57.6849,58.0596,807282.17583536,0
+SM.US,D,20130702,000000,58.0596,59.6313,58.0596,59.2157,678869.32353031,0
+SM.US,D,20130703,000000,59.3224,60.0818,58.7094,60.024,438847.26040755,0
+SM.US,D,20130705,000000,60.3309,61.6066,59.8516,61.6066,624590.36073694,0
+SM.US,D,20130708,000000,61.508,61.8518,60.8841,60.904,470610.32692239,0
+SM.US,D,20130709,000000,61.2787,61.49,60.6539,61.3186,954366.96726016,0
+SM.US,D,20130710,000000,62.1209,62.5524,61.1811,61.4801,832739.98868646,0
+SM.US,D,20130711,000000,62.2445,62.7607,60.8063,61.5369,778591.46557743,0
+SM.US,D,20130712,000000,61.4502,61.7282,60.7196,61.5668,521186.80944535,0
+SM.US,D,20130715,000000,61.4123,62.0442,60.9528,61.4033,376820.1803654,0
+SM.US,D,20130716,000000,61.49,61.7083,60.7007,61.508,461689.25589688,0
+SM.US,D,20130717,000000,61.6614,62.8763,61.6614,62.7408,579408.06085183,0
+SM.US,D,20130718,000000,63.1285,64.3135,62.8574,63.9696,749448.22995311,0
+SM.US,D,20130719,000000,63.7195,64.9105,63.6338,64.8118,439776.39231281,0
+SM.US,D,20130722,000000,64.6503,64.8816,64.1122,64.458,693862.86355214,0
+SM.US,D,20130723,000000,64.5756,65.1297,63.7763,64.159,553341.19501316,0
+SM.US,D,20130724,000000,64.5457,64.5457,62.2634,62.5245,425964.83650738,0
+SM.US,D,20130725,000000,62.2634,63.8819,62.2634,63.5202,369332.94248526,0
+SM.US,D,20130726,000000,63.0019,63.3487,62.2445,63.1943,524940.46220729,0
+SM.US,D,20130729,000000,62.9351,62.975,61.9305,62.2724,503837.32804821,0
+SM.US,D,20130730,000000,62.3302,63.7195,61.6704,63.5202,770416.91089912,0
+SM.US,D,20130731,000000,66.4891,67.0552,64.756,65.8383,2215276.2231191,0
+SM.US,D,20130801,000000,68.6428,68.6428,64.0255,67.3612,1448719.3234937,0
+SM.US,D,20130802,000000,67.3213,67.7439,66.528,67.5525,547114.20516002,0
+SM.US,D,20130805,000000,67.3612,67.7728,66.7672,67.1479,571256.58396383,0
+SM.US,D,20130806,000000,66.7472,67.3512,65.5902,66.4034,664249.04168207,0
+SM.US,D,20130807,000000,66.3356,66.9286,65.1556,65.5603,764985.60312035,0
+SM.US,D,20130808,000000,65.6191,65.934,64.4201,65.0809,1239433.8669084,0
+SM.US,D,20130809,000000,65.1098,65.6958,64.747,65.1198,789714.96050362,0
+SM.US,D,20130812,000000,64.7659,65.7237,64.6125,65.1008,454702.70572811,0
+SM.US,D,20130813,000000,65.5503,65.5503,64.2776,65.4915,807239.03040132,0
+SM.US,D,20130814,000000,65.1756,65.7038,64.2975,64.7939,510816.85454167,0
+SM.US,D,20130815,000000,63.8241,64.8616,63.2042,64.6892,744147.36185866,0
+SM.US,D,20130816,000000,64.5656,66.3556,64.1979,65.5214,773378.89511544,0
+SM.US,D,20130819,000000,65.052,66.1174,63.9597,64.2876,606872.63807713,0
+SM.US,D,20130820,000000,64.1779,66.0895,63.9597,65.4048,348899.06424497,0
+SM.US,D,20130821,000000,65.5214,65.5214,63.6168,63.9308,576317.64371556,0
+SM.US,D,20130822,000000,63.9796,65.6958,63.9796,65.3689,290321.61216208,0
+SM.US,D,20130823,000000,65.3878,66.0984,64.6324,65.9151,441463.07776932,0
+SM.US,D,20130826,000000,65.9051,66.7672,65.7038,65.8383,259140.50731576,0
+SM.US,D,20130827,000000,65.043,66.4233,65.043,65.6958,474424.18261556,0
+SM.US,D,20130828,000000,65.9729,67.11,65.924,66.5968,595713.02139221,0
+SM.US,D,20130829,000000,66.3645,66.4891,65.6858,66.0028,256829.71813886,0
+SM.US,D,20130830,000000,65.9729,66.4034,65.1935,65.4437,567312.28858634,0
+SM.US,D,20130903,000000,66.4333,66.6346,65.2134,65.8473,716760.04506176,0
+SM.US,D,20130904,000000,65.5802,66.7094,65.33,66.5968,501592.76209566,0
+SM.US,D,20130905,000000,66.8599,68.3,66.6067,67.8794,701203.60763296,0
+SM.US,D,20130906,000000,68.4714,69.2867,67.8216,68.596,1148550.5185474,0
+SM.US,D,20130909,000000,68.6339,69.9963,68.596,69.9375,718191.87144275,0
+SM.US,D,20130910,000000,69.9275,70.2903,68.9229,70.2335,648071.51067946,0
+SM.US,D,20130911,000000,70.2056,71.6806,69.3156,71.6507,464459.59411547,0
+SM.US,D,20130912,000000,71.6507,72.5536,71.0587,71.9786,955127.53095799,0
+SM.US,D,20130913,000000,71.7862,72.2536,70.8374,71.0108,545724.52083088,0
+SM.US,D,20130916,000000,71.5958,71.7772,70.8952,71.257,435118.69220029,0
+SM.US,D,20130917,000000,71.4633,73.1566,71.2281,73.1376,442361.10482678,0
+SM.US,D,20130918,000000,73.2044,73.924,71.835,73.33,757549.53773175,0
+SM.US,D,20130919,000000,73.3788,73.8273,72.2736,72.45,524821.05972703,0
+SM.US,D,20130920,000000,73.1476,73.3788,71.0407,71.9487,1530015.3550569,0
+SM.US,D,20130923,000000,71.7204,72.9642,71.6058,72.6204,655816.61778168,0
+SM.US,D,20130924,000000,72.8506,73.914,71.9397,73.2513,1073689.1769501,0
+SM.US,D,20130925,000000,73.5183,73.7904,72.7051,73.2513,640695.64822209,0
+SM.US,D,20130926,000000,73.5662,74.4293,73.0041,74.4193,388227.63245054,0
+SM.US,D,20130927,000000,73.9628,74.3525,72.8018,74.21,637904.23897757,0
+SM.US,D,20130930,000000,73.1287,74.0874,72.7051,73.9439,478646.41485887,0
+SM.US,D,20131001,000000,73.8094,75.6063,73.4914,74.8987,1673882.2998077,0
+SM.US,D,20131002,000000,74.4004,75.7398,74.0197,75.4658,660038.850025,0
+SM.US,D,20131003,000000,75.6063,75.993,74.5927,75.7109,707434.61101485,0
+SM.US,D,20131004,000000,76.0687,78.1288,75.5873,77.2069,870392.90863958,0
+SM.US,D,20131007,000000,75.7897,77.0434,75.2226,76.2202,580252.90865337,0
+SM.US,D,20131008,000000,76.4445,77.8706,75.5604,75.6063,789441.03716654,0
+SM.US,D,20131009,000000,75.6163,76.289,75.0253,75.7598,992477.4294906,0
+SM.US,D,20131010,000000,76.6617,77.7361,76.3567,77.5826,1017941.2626348,0
+SM.US,D,20131011,000000,77.1122,80.0144,76.8162,78.4248,957112.22092407,0
+SM.US,D,20131014,000000,77.3992,80.0243,77.3613,79.6984,1257967.3392863,0
+SM.US,D,20131015,000000,79.9765,80.8226,78.951,79.8629,665980.87933701,0
+SM.US,D,20131016,000000,80.3881,82.5239,80.3682,81.9967,878012.59296842,0
+SM.US,D,20131017,000000,81.8442,82.2967,81.0897,81.903,698093.12285295,0
+SM.US,D,20131018,000000,83.0501,83.9999,81.9867,83.4717,860360.09015077,0
+SM.US,D,20131021,000000,83.3371,84.3268,82.8976,83.3371,787452.33367171,0
+SM.US,D,20131022,000000,83.971,84.6039,81.9777,82.4481,773977.91428114,0
+SM.US,D,20131023,000000,81.912,81.9967,78.2035,79.6297,1245046.786863,0
+SM.US,D,20131024,000000,79.6965,82.1511,78.7566,81.7276,759345.59184666,0
+SM.US,D,20131025,000000,81.8641,82.6953,81.1366,82.6873,646957.75645178,0
+SM.US,D,20131028,000000,82.5339,82.5727,81.0499,82.5727,1042095.6820249,0
+SM.US,D,20131029,000000,82.6206,83.8673,82.5239,83.8374,1688952.0968758,0
+SM.US,D,20131030,000000,88.7917,89.8092,83.9541,85.9662,2946007.361754,0
+SM.US,D,20131031,000000,86.3579,86.6071,84.2221,84.9298,1780114.3854847,0
+SM.US,D,20131101,000000,84.6507,85.2367,82.3066,84.3378,1717997.0010457,0
+SM.US,D,20131104,000000,85.0932,86.9918,84.8341,86.2164,1493373.8443484,0
+SM.US,D,20131105,000000,86.0619,86.2802,84.1255,85.5636,1775181.7586529,0
+SM.US,D,20131106,000000,86.6549,87.5937,83.5993,83.664,1351796.6177486,0
+SM.US,D,20131107,000000,83.7886,84.2042,80.0513,81.5362,1510528.6696013,0
+SM.US,D,20131108,000000,81.4695,83.8474,81.0987,83.7796,1451172.5929412,0
+SM.US,D,20131111,000000,83.3969,84.8919,83.1567,84.8151,794646.58395321,0
+SM.US,D,20131112,000000,84.4065,84.8251,83.1368,83.5205,924483.23558177,0
+SM.US,D,20131113,000000,83.1757,86.1367,83.1368,86.1108,931046.35846759,0
+SM.US,D,20131114,000000,85.8716,87.6226,84.9955,87.1732,772859.14314252,0
+SM.US,D,20131115,000000,87.4403,88.1598,86.4725,87.6814,792754.20514834,0
+SM.US,D,20131118,000000,87.8618,88.1309,84.0298,84.3278,1118880.5072749,0
+SM.US,D,20131119,000000,83.981,85.3154,82.4751,83.7029,1087294.036025,0
+SM.US,D,20131120,000000,84.4793,85.3623,83.368,83.9351,853637.4294972,0
+SM.US,D,20131121,000000,84.9018,87.7851,84.9018,87.4024,784849.56027837,0
+SM.US,D,20131122,000000,87.4024,87.5937,85.5636,87.0296,655190.50729693,0
+SM.US,D,20131125,000000,86.926,86.926,83.8574,85.9573,661372.34495166,0
+SM.US,D,20131126,000000,86.4058,88.2774,85.2078,88.1598,825638.04956617,0
+SM.US,D,20131127,000000,87.7193,88.7269,84.854,85.2367,790514.65610673,0
+SM.US,D,20131129,000000,85.2078,85.5825,83.8175,84.4793,303699.70686268,0
+SM.US,D,20131202,000000,84.6138,85.9104,83.4348,85.4201,1357830.9582218,0
+SM.US,D,20131203,000000,85.3055,87.3087,84.8151,87.1074,1345983.0213565,0
+SM.US,D,20131204,000000,87.1074,88.102,86.4526,87.6914,680879.09805107,0
+SM.US,D,20131205,000000,86.8194,88.1788,86.1267,86.9061,1544390.8116515,0
+SM.US,D,20131206,000000,90.0963,90.0963,81.0688,81.3279,1866096.2118617,0
+SM.US,D,20131209,000000,81.5362,81.8442,78.5942,80.111,1786805.9412905,0
+SM.US,D,20131210,000000,80.5107,82.4282,80.12,80.1758,993451.71359427,0
+SM.US,D,20131211,000000,80.1758,80.4549,76.8999,77.2906,1244857.1476297,0
+SM.US,D,20131212,000000,77.763,78.9878,76.9188,77.8587,1001959.3911587,0
+SM.US,D,20131213,000000,78.3929,78.4696,75.4996,76.3916,876887.80153668,0
+SM.US,D,20131216,000000,76.6577,78.2404,75.99,77.5696,1090802.8635333,0
+SM.US,D,20131217,000000,77.3394,78.2035,75.9202,77.5318,682523.64145572,0
+SM.US,D,20131218,000000,77.9912,78.9021,76.8531,78.0869,785615.14088713,0
+SM.US,D,20131219,000000,76.5611,79.6685,75.1538,78.1935,1823721.3753361,0
+SM.US,D,20131220,000000,78.0291,79.1413,77.763,77.773,1631395.0844771,0
+SM.US,D,20131223,000000,77.9533,80.111,77.9533,79.6396,1203911.1273385,0
+SM.US,D,20131224,000000,79.4762,79.7742,78.4796,79.4194,229682.20968469,0
+SM.US,D,20131226,000000,79.1981,79.7154,78.4985,78.5742,405830.96954103,0
+SM.US,D,20131227,000000,78.9878,80.0413,78.0969,79.4662,506700.98081019,0
+SM.US,D,20131230,000000,79.7642,81.1366,79.4473,79.831,722491.36411448,0
+SM.US,D,20131231,000000,79.6685,80.416,79.0845,79.6596,426913.03267419,0
+SM.US,D,20140102,000000,80.0134,81.4794,78.0391,79.1214,1054911.8827007,0
+SM.US,D,20140103,000000,79.2829,79.8808,78.2125,78.5364,767646.57268054,0
+SM.US,D,20140106,000000,78.8134,78.8134,76.8999,77.0414,1186864.6673619,0
+SM.US,D,20140107,000000,77.3584,79.8031,77.3205,79.534,962769.28969494,0
+SM.US,D,20140108,000000,79.2181,80.2705,77.753,78.1935,922887.85790428,0
+SM.US,D,20140109,000000,78.6709,78.6709,76.7733,78.0012,756494.98305311,0
+SM.US,D,20140110,000000,78.4417,79.9366,77.9155,79.4005,760421.21755123,0
+SM.US,D,20140113,000000,78.9978,80.0612,77.8587,78.2404,987408.34268137,0
+SM.US,D,20140114,000000,78.7068,80.5406,77.9434,80.2904,545317.14766292,0
+SM.US,D,20140115,000000,80.9452,84.2221,80.7618,81.3469,1209499.9661206,0
+SM.US,D,20140116,000000,80.9263,82.2389,80.9263,81.4595,812415.47910457,0
+SM.US,D,20140117,000000,81.7086,81.8143,80.1479,80.6831,542593.96840713,0
+SM.US,D,20140121,000000,81.6309,82.5239,80.8216,82.2777,571817.47460642,0
+SM.US,D,20140122,000000,82.4661,84.4613,82.2967,83.9541,742020.191622,0
+SM.US,D,20140123,000000,83.6351,84.5162,82.5339,83.2933,734713.56253554,0
+SM.US,D,20140124,000000,82.4382,82.4751,79.8808,80.5107,530277.45206048,0
+SM.US,D,20140127,000000,80.3104,80.5207,77.6274,78.3181,810491.9954519,0
+SM.US,D,20140128,000000,78.95,81.4595,78.5075,80.7519,680285.0957963,0
+SM.US,D,20140129,000000,80.3672,80.722,78.8035,79.4284,874424.49826735,0
+SM.US,D,20140130,000000,80.2227,80.9173,79.1124,79.9277,711255.49038333,0
+SM.US,D,20140131,000000,78.8134,80.722,78.5942,79.3227,645753.69782726,0
+SM.US,D,20140203,000000,79.3327,80.3193,76.2063,76.571,1050053.5061508,0
+SM.US,D,20140204,000000,77.4929,79.4862,77.3105,79.228,972282.35621084,0
+SM.US,D,20140205,000000,79.4383,79.4383,77.7142,78.5463,700395.88497235,0
+SM.US,D,20140206,000000,78.95,80.5984,78.5075,80.4549,631617.0461932,0
+SM.US,D,20140207,000000,81.1645,81.7864,78.7068,81.4037,1073948.0495544,0
+SM.US,D,20140210,000000,81.2143,81.4236,78.931,80.436,998161.58958052,0
+SM.US,D,20140211,000000,81.0399,81.603,80.1569,81.0987,684589.60537896,0
+SM.US,D,20140212,000000,81.6409,83.09,81.5562,82.2199,711305.65949269,0
+SM.US,D,20140213,000000,81.4406,83.378,80.2426,83.1468,1164679.8872051,0
+SM.US,D,20140214,000000,83.1288,83.8374,82.1133,82.5628,806534.65610597,0
+SM.US,D,20140218,000000,83.5504,86.4725,82.8119,85.8616,1541245.208495,0
+SM.US,D,20140219,000000,74.5588,74.81,69.5099,71.2121,9500135.9296499,0
+SM.US,D,20140220,000000,69.9684,70.3521,67.4668,68.7226,3518544.2613886,0
+SM.US,D,20140221,000000,68.8003,70.8494,68.291,69.8627,2154983.9908784,0
+SM.US,D,20140224,000000,70.1687,72.2297,70.1597,70.4009,1968235.5015975,0
+SM.US,D,20140225,000000,69.8039,70.3909,67.7349,68.6937,1986048.5455651,0
+SM.US,D,20140226,000000,68.8481,70.4477,68.004,70.0361,1684302.4238207,0
+SM.US,D,20140227,000000,69.48,70.6012,69.2219,70.1986,1430501.9165047,0
+SM.US,D,20140228,000000,70.073,71.0716,69.5099,70.6879,1209919.3798749,0
+SM.US,D,20140303,000000,70.2743,71.6267,70.1886,71.0338,1205388.1059179,0
+SM.US,D,20140304,000000,71.8679,72.9782,71.0427,72.6692,1304105.8623957,0
+SM.US,D,20140305,000000,72.4539,72.8058,70.7457,70.8693,2096649.3572848,0
+SM.US,D,20140306,000000,70.7168,71.2799,70.2833,70.9949,1327180.6425525,0
+SM.US,D,20140307,000000,71.541,72.2297,70.8892,71.3098,1117906.2231712,0
+SM.US,D,20140310,000000,70.7926,70.7926,69.5597,69.9484,666878.90639446,0
+SM.US,D,20140311,000000,69.8527,71.6537,68.8671,69.0873,1088392.7395199,0
+SM.US,D,20140312,000000,68.1375,69.4053,68.0618,68.6169,1093851.1386177,0
+SM.US,D,20140313,000000,68.7804,68.9059,66.1622,66.7193,1575191.6346489,0
+SM.US,D,20140314,000000,66.9097,67.3721,66.3257,67.2745,962527.47458785,0
+SM.US,D,20140317,000000,67.5725,68.0429,66.2011,66.9964,790805.63694099,0
+SM.US,D,20140318,000000,67.2266,68.0429,67.0263,67.6572,1284754.6335353,0
+SM.US,D,20140319,000000,67.9382,67.9382,66.7771,67.0462,961870.2592553,0
+SM.US,D,20140320,000000,67.3123,68.2721,66.1622,68.0997,2182091.3640451,0
+SM.US,D,20140321,000000,67.8714,68.2243,66.9097,67.9083,1953734.6222296,0
+SM.US,D,20140324,000000,68.5103,69.0096,67.2645,67.7538,660119.12059997,0
+SM.US,D,20140325,000000,68.4724,68.8581,67.3223,67.6472,1123827.1814573,0
+SM.US,D,20140326,000000,68.0528,68.4256,66.8609,66.8609,953598.37650485,0
+SM.US,D,20140327,000000,67.1688,68.897,66.9296,67.9283,1225235.0055787,0
+SM.US,D,20140328,000000,68.311,69.3953,68.0339,68.7425,805678.77110038,0
+SM.US,D,20140331,000000,69.2707,69.3176,67.9083,68.3309,883374.66737628,0
+SM.US,D,20140401,000000,68.607,69.4611,68.0528,69.2219,984812.59296334,0
+SM.US,D,20140402,000000,69.192,70.8693,68.9727,70.5334,1192046.132976,0
+SM.US,D,20140403,000000,70.8205,72.1918,70.5723,71.7723,1206546.0089618,0
+SM.US,D,20140404,000000,72.2118,72.6991,70.4278,70.5434,986801.29645817,0
+SM.US,D,20140407,000000,70.3321,70.7826,68.4724,68.9149,1153187.147634,0
+SM.US,D,20140408,000000,69.0873,70.1597,68.4086,70.0082,1212085.6820168,0
+SM.US,D,20140409,000000,70.2743,70.2743,68.9438,69.9295,694199.99996701,0
+SM.US,D,20140410,000000,69.9016,70.2743,69.0096,69.5597,889421.04843574,0
+SM.US,D,20140411,000000,69.3764,70.7258,69.0096,69.6813,940358.74854606,0
+SM.US,D,20140414,000000,70.0262,70.8404,69.5298,70.5524,1238633.1679231,0
+SM.US,D,20140415,000000,70.4856,71.4563,69.7391,71.0617,861709.63919242,0
+SM.US,D,20140416,000000,72.2476,73.9389,71.6267,71.8291,1133572.0292584,0
+SM.US,D,20140417,000000,71.8779,74.2539,71.6836,73.8054,1192463.5399659,0
+SM.US,D,20140421,000000,74.3475,75.5196,73.8702,74.6864,896838.04956279,0
+SM.US,D,20140422,000000,74.8299,75.0013,73.7954,74.7053,1004033.3821394,0
+SM.US,D,20140423,000000,74.5688,75.9312,74.4432,75.4638,1265029.1431191,0
+SM.US,D,20140424,000000,76.1046,76.9378,75.5106,76.0558,1161992.829708,0
+SM.US,D,20140425,000000,75.5943,76.1524,74.8558,75.3073,1352659.5264295,0
+SM.US,D,20140428,000000,75.8166,76.9477,74.2808,75.3372,1301138.8612685,0
+SM.US,D,20140429,000000,76.5351,77.755,75.5475,76.4783,1327171.6121128,0
+SM.US,D,20140430,000000,76.4783,76.5431,70.8952,71.0985,2607669.8984104,0
+SM.US,D,20140501,000000,71.0318,72.0732,70.4447,71.0796,1384828.9627301,0
+SM.US,D,20140502,000000,71.258,72.3842,70.8085,71.9327,905447.0687281,0
+SM.US,D,20140505,000000,71.7015,72.727,70.7507,72.141,1075982.9086298,0
+SM.US,D,20140506,000000,72.5566,74.7801,72.5566,73.1317,1680291.9052189,0
+SM.US,D,20140507,000000,73.8981,74.0625,71.5869,72.9672,1023571.2400866,0
+SM.US,D,20140508,000000,72.7171,72.9303,69.2946,69.4112,1548751.5106367,0
+SM.US,D,20140509,000000,69.4013,70.5883,69.188,70.2903,991782.08563494,0
+SM.US,D,20140512,000000,71.0019,71.6517,70.2155,71.4145,781159.12059421,0
+SM.US,D,20140513,000000,71.5689,72.4988,71.2002,71.9506,678101.73615717,0
+SM.US,D,20140514,000000,72.2277,72.4719,71.1623,71.3268,642495.71586574,0
+SM.US,D,20140515,000000,71.1274,72.8636,69.0255,72.746,1584789.9886507,0
+SM.US,D,20140516,000000,73.0729,73.0729,71.0218,71.559,1171269.0980278,0
+SM.US,D,20140519,000000,71.9995,73.2742,71.7703,72.2656,1319036.1893398,0
+SM.US,D,20140520,000000,71.9606,73.2542,71.7314,72.9214,1077267.2378293,0
+SM.US,D,20140521,000000,73.5702,74.9425,73.1685,74.8399,1312874.4193288,0
+SM.US,D,20140522,000000,74.9724,75.3073,73.8592,74.2887,977869.18822861,0
+SM.US,D,20140523,000000,74.2628,74.6176,73.1875,73.2642,736200.57493682,0
+SM.US,D,20140527,000000,73.8791,74.0625,72.2466,73.3808,940785.18597558,0
+SM.US,D,20140528,000000,73.3718,73.8044,72.452,73.5223,557575.46784272,0
+SM.US,D,20140529,000000,73.8692,74.2539,72.8237,73.8592,513059.41372984,0
+SM.US,D,20140530,000000,73.5602,73.9379,72.2466,72.7081,674232.69444372,0
+SM.US,D,20140602,000000,73.0729,73.4067,71.7882,72.1898,563771.35284806,0
+SM.US,D,20140603,000000,71.9058,72.3054,71.1274,72.1021,501420.18035948,0
+SM.US,D,20140604,000000,72.0732,72.7171,71.5968,71.9227,668489.33480476,0
+SM.US,D,20140605,000000,71.8081,72.746,70.8464,72.3643,704442.52533292,0
+SM.US,D,20140606,000000,71.7792,72.8147,71.5769,72.1699,631504.66738825,0
+SM.US,D,20140609,000000,72.4221,73.7246,72.132,73.1596,714871.67978564,0
+SM.US,D,20140610,000000,73.1596,73.1596,71.2201,71.3756,616207.10256372,0
+SM.US,D,20140611,000000,71.4444,73.2841,71.3357,73.1018,618571.07099653,0
+SM.US,D,20140612,000000,73.5034,75.5385,73.4456,75.2784,1030541.7361404,0
+SM.US,D,20140613,000000,75.6133,75.7079,73.8791,74.8658,854397.99319502,0
+SM.US,D,20140616,000000,75.1169,76.6199,75.1169,75.8913,860676.1555397,0
+SM.US,D,20140617,000000,75.6232,77.7261,75.1269,77.4949,1194019.7857381,0
+SM.US,D,20140618,000000,78.3101,80.2366,77.7351,78.9619,1317813.0664537,0
+SM.US,D,20140619,000000,78.8065,78.9141,77.5238,78.4148,767641.5557696,0
+SM.US,D,20140620,000000,77.3125,78.4915,76.9677,78.1955,741597.76772124,0
+SM.US,D,20140623,000000,77.8975,79.7473,77.6284,78.7975,468317.59862487,0
+SM.US,D,20140624,000000,78.7098,79.0287,76.6488,76.8042,927017.77898638,0
+SM.US,D,20140625,000000,77.7062,81.898,77.6384,81.4834,1442943.8556248,0
+SM.US,D,20140626,000000,81.1585,81.3678,79.1064,79.5759,762879.50390963,0
+SM.US,D,20140627,000000,79.3257,79.7572,78.1766,79.7473,609524.57719764,0
+SM.US,D,20140630,000000,79.5081,80.7559,79.1722,80.6582,672000.16907742,0
+SM.US,D,20140701,000000,80.9672,81.4366,80.0074,80.9014,925508.69217698,0
+SM.US,D,20140702,000000,80.6492,81.4645,80.0652,80.3811,880937.45204381,0
+SM.US,D,20140703,000000,80.5446,80.9672,80.0074,80.9572,531564.79140653,0
+SM.US,D,20140707,000000,80.0552,80.9482,79.1722,79.3058,580937.21530497,0
+SM.US,D,20140708,000000,79.4692,79.9018,78.5772,79.6994,888536.06534672,0
+SM.US,D,20140709,000000,79.6038,79.6038,77.9175,79.0008,843802.27729924,0
+SM.US,D,20140710,000000,77.6015,78.7008,76.8142,77.5716,900142.18710491,0
+SM.US,D,20140711,000000,77.5527,77.5617,75.0302,75.2684,800218.36523818,0
+SM.US,D,20140714,000000,75.9212,76.7265,75.5006,75.689,839629.21078309,0
+SM.US,D,20140715,000000,75.1438,75.5943,73.62,74.3575,803745.25362584,0
+SM.US,D,20140716,000000,74.9326,75.385,74.0147,75.0581,975503.21303143,0
+SM.US,D,20140717,000000,75.1628,75.9013,73.3419,73.4167,1088620.5072763,0
+SM.US,D,20140718,000000,73.62,74.6465,73.62,74.2887,707801.84889533,0
+SM.US,D,20140721,000000,74.2628,74.2628,72.5745,73.1785,819548.52307266,0
+SM.US,D,20140722,000000,73.5801,74.3276,73.2363,73.7745,728428.37651555,0
+SM.US,D,20140723,000000,73.908,74.521,73.3619,74.4632,608904.48700601,0
+SM.US,D,20140724,000000,74.2539,74.9326,73.7446,74.7701,705029.50391238,0
+SM.US,D,20140725,000000,74.215,74.3774,73.3888,74.1373,490576.62906349,0
+SM.US,D,20140728,000000,74.2718,74.7701,73.313,73.8313,599498.78238413,0
+SM.US,D,20140729,000000,73.7545,75.2784,73.2941,73.8981,1075716.008968,0
+SM.US,D,20140730,000000,74.4532,78.8164,74.1014,76.8919,2145273.2580717,0
+SM.US,D,20140731,000000,77.0335,77.16,74.9236,75.3272,1133002.1081761,0
+SM.US,D,20140801,000000,75.2007,75.8644,73.7446,74.9924,1336562.2660019,0
+SM.US,D,20140804,000000,75.1269,77.5437,74.7601,77.4381,1144108.5456051,0
+SM.US,D,20140805,000000,77.3414,77.8975,74.6276,75.4827,1022382.2321949,0
+SM.US,D,20140806,000000,75.1538,77.6284,74.5499,77.0056,897921.70232485,0
+SM.US,D,20140807,000000,77.3982,77.6115,75.098,75.8345,765849.51518344,0
+SM.US,D,20140808,000000,76.0657,78.2812,75.3661,77.9364,824430.98079509,0
+SM.US,D,20140811,000000,78.1955,79.2111,76.4783,76.6876,1373620.180318,0
+SM.US,D,20140812,000000,76.2471,76.3338,74.7053,74.8847,1096165.9413233,0
+SM.US,D,20140813,000000,75.088,75.2874,73.8881,74.0147,844567.857908,0
+SM.US,D,20140814,000000,74.3475,74.4731,72.0274,72.1221,1337660.9694967,0
+SM.US,D,20140815,000000,72.5078,72.8536,71.5201,72.1599,1821251.0483915,0
+SM.US,D,20140818,000000,72.4988,73.6858,72.3742,73.0729,1150250.2479724,0
+SM.US,D,20140819,000000,73.035,75.0781,73.035,74.7801,988344.49826193,0
+SM.US,D,20140820,000000,74.6964,75.4438,73.7545,75.2385,889066.8545237,0
+SM.US,D,20140821,000000,75.0402,76.5431,74.6565,76.4415,669892.06310232,0
+SM.US,D,20140822,000000,76.1803,77.3514,75.5385,76.7365,942628.39905328,0
+SM.US,D,20140825,000000,77.1012,80.5446,77.1012,80.3911,1361215.3663389,0
+SM.US,D,20140826,000000,80.3323,83.1338,80.3323,81.3778,1484004.2614853,0
+SM.US,D,20140827,000000,81.5213,83.0661,81.1316,82.9793,1055860.0788675,0
+SM.US,D,20140828,000000,82.9893,84.2002,82.5777,84.1703,983414.88157671,0
+SM.US,D,20140829,000000,84.4025,85.5417,84.0846,85.3982,1155007.2829214,0
+SM.US,D,20140902,000000,85.2826,85.8387,84.3726,84.5819,1817370.9694739,0
+SM.US,D,20140903,000000,85.157,86.3181,84.7932,85.5606,1159629.8646574,0
+SM.US,D,20140904,000000,85.2537,86.6818,83.7388,84.3238,1726484.6109664,0
+SM.US,D,20140905,000000,84.7155,85.8785,84.5231,85.5507,961188.96275026,0
+SM.US,D,20140908,000000,84.8889,84.8889,82.8946,83.9501,880173.87819943,0
+SM.US,D,20140909,000000,84.3049,84.6766,82.6245,83.2993,661251.9390892,0
+SM.US,D,20140910,000000,83.1159,83.9501,81.7814,83.6242,713791.03717013,0
+SM.US,D,20140911,000000,82.5099,83.8733,81.6648,83.5953,878626.66286692,0
+SM.US,D,20140912,000000,83.086,83.2096,81.2183,81.8103,773574.55464193,0
+SM.US,D,20140915,000000,81.9817,83.3541,81.2931,82.7591,827533.4385176,0
+SM.US,D,20140916,000000,82.9225,84.9636,82.779,84.3049,847745.56929454,0
+SM.US,D,20140917,000000,85.753,85.753,83.8733,84.1035,637582.15329551,0
+SM.US,D,20140918,000000,84.4304,84.6577,82.2339,82.9793,851727.99319514,0
+SM.US,D,20140919,000000,83.2096,83.7388,82.3016,82.9893,1271157.8015179,0
+SM.US,D,20140922,000000,82.1462,82.3674,78.4347,78.8653,1088461.9728908,0
+SM.US,D,20140923,000000,78.8453,80.1888,78.1766,78.2713,1022445.4452727,0
+SM.US,D,20140924,000000,78.3012,79.6895,76.4783,78.5394,1240290.7552962,0
+SM.US,D,20140925,000000,78.051,78.1856,75.4638,75.5385,1295692.5027569,0
+SM.US,D,20140926,000000,75.689,76.863,74.9525,76.3438,883329.51517786,0
+SM.US,D,20140929,000000,75.4538,77.467,74.7133,77.3604,1274333.5061401,0
+SM.US,D,20140930,000000,76.9866,77.2537,74.1672,74.81,1263893.3144833,0
+SM.US,D,20141001,000000,75.0781,76.6199,72.1898,72.6234,1577230.5072531,0
+SM.US,D,20141002,000000,71.9606,72.3254,69.4471,71.8958,1590605.5918072,0
+SM.US,D,20141003,000000,71.9606,72.3742,70.1468,70.1657,1058381.5783037,0
+SM.US,D,20141006,000000,70.4547,70.9241,68.8731,69.6026,827799.33479718,0
+SM.US,D,20141007,000000,68.6897,69.4471,68.0588,68.0768,1621629.1656501,0
+SM.US,D,20141008,000000,67.7399,68.9119,66.4652,68.8452,1428217.2152647,0
+SM.US,D,20141009,000000,67.7977,67.9801,65.0181,65.5353,1398735.8398433,0
+SM.US,D,20141010,000000,64.8736,64.8736,58.0068,58.4852,3629750.1125671,0
+SM.US,D,20141013,000000,58.244,58.9646,53.5369,53.5459,2361573.359527,0
+SM.US,D,20141014,000000,53.8459,54.8206,51.8098,52.2124,2114611.9051983,0
+SM.US,D,20141015,000000,51.2527,54.7149,49.9202,54.3322,2647287.4406859,0
+SM.US,D,20141016,000000,52.5094,56.9713,52.4137,56.2019,2038596.6740857,0
+SM.US,D,20141017,000000,57.6121,59.7788,56.4431,56.5776,1986487.0235809,0
+SM.US,D,20141020,000000,56.3375,57.8434,55.4833,56.9025,1210834.4644295,0
+SM.US,D,20141021,000000,57.5374,58.6486,57.4138,58.5251,1303712.5365784,0
+SM.US,D,20141022,000000,58.7812,59.5037,56.8348,56.8726,1349444.689902,0
+SM.US,D,20141023,000000,57.938,59.6283,57.076,58.8111,861543.07774936,0
+SM.US,D,20141024,000000,58.542,58.5609,57.1148,57.9181,636216.55013887,0
+SM.US,D,20141027,000000,55.5302,55.5382,52.6669,54.2405,1654773.8894366,0
+SM.US,D,20141028,000000,54.2804,56.1142,53.6486,56.0385,1586513.7992482,0
+SM.US,D,20141029,000000,56.3255,57.7846,52.1028,53.8429,2498892.2321247,0
+SM.US,D,20141030,000000,53.3406,54.1389,51.6334,52.1227,1323518.2975696,0
+SM.US,D,20141031,000000,52.2563,54.0701,50.6138,54.0412,1510733.3595674,0
+SM.US,D,20141103,000000,54.3671,55.298,52.4646,52.628,1486995.343785,0
+SM.US,D,20141104,000000,51.5367,51.5367,49.1567,49.4816,1559645.231042,0
+SM.US,D,20141105,000000,50.3826,51.2098,49.2594,50.4793,1728579.6729731,0
+SM.US,D,20141106,000000,50.0886,50.853,49.3082,50.4593,1598674.7913558,0
+SM.US,D,20141107,000000,50.9108,52.7625,50.5859,52.0749,1435959.3122204,0
+SM.US,D,20141110,000000,52.6479,53.9067,50.2321,50.5191,1380666.933418,0
+SM.US,D,20141111,000000,50.6138,52.0549,49.9331,51.4211,1221318.8049025,0
+SM.US,D,20141112,000000,50.7105,52.0938,50.4404,50.6337,1121930.7891237,0
+SM.US,D,20141113,000000,50.3049,50.4992,48.1083,48.9066,1318771.2964424,0
+SM.US,D,20141114,000000,49.1827,50.259,49.1567,50.0198,1366159.0303748,0
+SM.US,D,20141117,000000,49.2594,49.4348,47.8482,48.2618,1171297.192729,0
+SM.US,D,20141118,000000,48.9734,50.0099,47.9947,48.7641,1087122.457671,0
+SM.US,D,20141119,000000,48.4372,48.9455,47.5123,48.3096,1117379.447523,0
+SM.US,D,20141120,000000,48.5986,51.1719,48.5986,50.9776,1462790.7552856,0
+SM.US,D,20141121,000000,52.1327,52.7167,51.1919,52.2084,1251173.4384975,0
+SM.US,D,20141124,000000,52.3998,52.7456,51.3324,51.6902,1073193.5061497,0
+SM.US,D,20141125,000000,52.0649,52.4366,50.3049,50.7394,1133146.5952111,0
+SM.US,D,20141126,000000,50.548,51.1819,49.7019,50.0786,1190280.1803267,0
+SM.US,D,20141128,000000,46.9183,47.006,41.4668,41.7069,1542203.4384836,0
+SM.US,D,20141201,000000,41.8993,41.8993,36.6869,37.6576,3639024.3741224,0
+SM.US,D,20141202,000000,37.5321,38.0583,35.9753,36.1697,2112057.2941499,0
+SM.US,D,20141203,000000,36.5434,37.4344,35.5936,35.6135,3179974.0133776,0
+SM.US,D,20141204,000000,34.6897,34.8422,32.5519,32.9346,2459430.2140883,0
+SM.US,D,20141205,000000,32.7323,33.2117,31.7317,31.8483,2108185.2422899,0
+SM.US,D,20141208,000000,31.7317,31.8104,28.9022,28.97,3631631.4541679,0
+SM.US,D,20141209,000000,29.2859,30.8895,28.979,30.8018,3149083.8893655,0
+SM.US,D,20141210,000000,30.0813,30.1012,28.2285,28.961,3043035.4226288,0
+SM.US,D,20141211,000000,28.9311,31.4068,28.9311,29.0737,3016178.8950088,0
+SM.US,D,20141212,000000,28.4886,30.6772,28.383,29.6029,3481862.6153926,0
+SM.US,D,20141215,000000,29.9866,30.4201,28.9511,28.979,2826056.0314328,0
+SM.US,D,20141216,000000,28.7079,31.3001,28.3332,30.2945,2775984.2501499,0
+SM.US,D,20141217,000000,30.3135,36.9949,30.168,36.6869,5233519.0752868,0
+SM.US,D,20141218,000000,38.0284,38.6563,34.287,35.4481,3988843.539833,0
+SM.US,D,20141219,000000,35.8019,37.3297,35.0823,37.2062,3670029.887086,0
+SM.US,D,20141222,000000,37.1284,37.243,35.8119,36.4667,1780258.8725197,0
+SM.US,D,20141223,000000,36.8304,37.8769,36.4168,37.6098,1433511.0596838,0
+SM.US,D,20141224,000000,36.8304,37.5121,35.8218,37.2719,829497.05745776,0
+SM.US,D,20141226,000000,37.7523,37.9347,36.6869,37.1185,1224443.3370331,0
+SM.US,D,20141229,000000,37.4244,38.2985,36.649,37.0796,995978.22994139,0
+SM.US,D,20141230,000000,36.6191,37.7134,36.1597,37.0517,1138485.5918286,0
+SM.US,D,20141231,000000,36.6959,37.8211,35.5248,37.0318,1007658.6019814,0
+SM.US,D,20150102,000000,36.7836,37.6676,35.8906,36.8304,1078855.5918315,0
+SM.US,D,20150105,000000,35.7561,35.9454,33.4808,34.3817,1593384.9604654,0
+SM.US,D,20150106,000000,34.0199,34.9388,32.9705,34.4674,1819811.194953,0
+SM.US,D,20150107,000000,35.0345,35.4192,32.4831,33.0084,1793595.8285506,0
+SM.US,D,20150108,000000,33.5595,35.1302,32.8768,34.7744,1903731.0709354,0
+SM.US,D,20150109,000000,34.8422,35.3614,33.7578,34.3249,2203609.8984297,0
+SM.US,D,20150112,000000,33.71,33.71,30.9832,31.34,2468907.1588455,0
+SM.US,D,20150113,000000,31.3699,31.8104,30.5427,31.2453,1935563.3708212,0
+SM.US,D,20150114,000000,31.4446,32.3566,29.7663,32.2878,2889481.8262437,0
+SM.US,D,20150115,000000,33.0971,33.5974,31.1387,32.0695,2576901.183643,0
+SM.US,D,20150116,000000,32.4343,35.0823,32.3964,34.4774,1841116.0089317,0
+SM.US,D,20150120,000000,34.1236,34.1236,32.3277,32.7891,1607951.0596756,0
+SM.US,D,20150121,000000,33.3263,35.1491,33.2117,34.4007,1956882.2321505,0
+SM.US,D,20150122,000000,34.6119,34.882,33.6811,34.3917,1976724.1149004,0
+SM.US,D,20150123,000000,34.0478,35.783,33.6063,34.4674,1542520.5072548,0
+SM.US,D,20150126,000000,34.4774,36.2255,34.297,35.8408,1223696.8206859,0
+SM.US,D,20150127,000000,35.6604,36.7248,34.8521,36.5155,788478.79364911,0
+SM.US,D,20150128,000000,36.0441,36.3321,33.0183,33.3562,1833044.8026186,0
+SM.US,D,20150129,000000,33.7578,34.4007,32.9246,34.3817,2641753.787924,0
+SM.US,D,20150130,000000,33.8266,37.1284,33.4349,36.3032,1880492.7394822,0
+SM.US,D,20150202,000000,36.9261,39.3748,36.7348,39.2692,1944589.7969763,0
+SM.US,D,20150203,000000,42.1106,47.6668,41.7837,47.6209,7788548.5340154,0
+SM.US,D,20150204,000000,46.2855,47.311,45.1623,46.418,2877175.3437189,0
+SM.US,D,20150205,000000,47.7346,48.8089,46.123,46.6781,2138291.7248138,0
+SM.US,D,20150206,000000,47.1505,47.8282,45.3546,46.2077,1540505.7158231,0
+SM.US,D,20150209,000000,46.8107,47.8581,45.4792,45.6137,1313019.9097459,0
+SM.US,D,20150210,000000,45.8828,45.9476,43.165,44.058,1926017.1926931,0
+SM.US,D,20150211,000000,42.7723,44.2503,41.0262,43.5108,2425397.4970662,0
+SM.US,D,20150212,000000,44.4337,46.6034,43.8656,45.817,1762545.1633886,0
+SM.US,D,20150213,000000,46.9582,48.0146,45.9476,46.6123,1262764.5095228,0
+SM.US,D,20150217,000000,45.9476,47.7814,45.3157,47.5621,1433675.6143625,0
+SM.US,D,20150218,000000,46.2267,47.7256,46.0742,46.707,1142847.294196,0
+SM.US,D,20150219,000000,44.9131,48.2428,44.2782,46.9961,1233792.8522525,0
+SM.US,D,20150220,000000,46.9961,47.7814,44.7307,45.3446,1246078.2637514,0
+SM.US,D,20150223,000000,44.5473,45.7592,43.7032,45.0177,1830653.7428668,0
+SM.US,D,20150224,000000,45.6038,45.6915,43.5497,44.4048,3207607.1588103,0
+SM.US,D,20150225,000000,45.2091,51.1719,45.0865,50.8251,4547003.9794908,0
+SM.US,D,20150226,000000,49.7806,50.3148,47.6389,48.4073,3069565.8510379,0
+SM.US,D,20150227,000000,48.792,49.0601,46.4758,46.5735,1602989.3347603,0
+SM.US,D,20150302,000000,46.428,46.5934,44.1248,44.7895,2182259.9322525,0
+SM.US,D,20150303,000000,44.9619,47.2741,44.9619,45.7592,2080368.4779169,0
+SM.US,D,20150304,000000,45.8449,46.0642,44.2683,45.8748,1715843.7428722,0
+SM.US,D,20150305,000000,45.4891,45.4891,44.4048,44.4427,1135143.3257634,0
+SM.US,D,20150306,000000,43.751,44.645,42.6009,42.7036,1288080.8454856,0
+SM.US,D,20150309,000000,42.9936,43.4819,41.7747,42.0328,1279642.4012921,0
+SM.US,D,20150310,000000,41.2355,42.3866,40.9774,41.0352,1425181.9841487,0
+SM.US,D,20150311,000000,40.9475,43.3175,40.7861,43.0305,1335274.9266558,0
+SM.US,D,20150312,000000,43.165,43.2986,40.2947,40.2947,1202028.7823555,0
+SM.US,D,20150313,000000,41.6701,41.8893,40.0177,41.8126,1634583.8330677,0
+SM.US,D,20150316,000000,41.4568,42.3129,40.2768,42.1863,1022629.064213,0
+SM.US,D,20150317,000000,42.284,42.7135,41.3332,41.389,1400386.4035411,0
+SM.US,D,20150318,000000,40.8359,45.9865,40.2668,45.249,2462918.9739528,0
+SM.US,D,20150319,000000,43.769,43.769,42.4255,43.3952,1827526.2005896,0
+SM.US,D,20150320,000000,44.2603,45.5669,44.1537,45.2001,1773038.5343013,0
+SM.US,D,20150323,000000,45.2091,46.7828,43.9932,44.1168,1287871.1386085,0
+SM.US,D,20150324,000000,44.3948,46.3692,43.6753,46.2855,1954415.9187346,0
+SM.US,D,20150325,000000,46.6871,47.592,45.7214,47.3598,2163298.0156807,0
+SM.US,D,20150326,000000,49.2315,50.3437,47.9648,49.0212,1704072.0630532,0
+SM.US,D,20150327,000000,48.4172,49.4049,47.4924,49.1737,1827107.7902176,0
+SM.US,D,20150330,000000,49.7607,50.3627,48.485,50.2421,1932434.8251618,0
+SM.US,D,20150331,000000,49.4906,50.7105,49.0979,49.6062,2120682.3674302,0
+SM.US,D,20150401,000000,49.98,51.163,49.4517,50.4593,1568740.8905681,0
+SM.US,D,20150402,000000,49.682,52.1606,49.673,51.5467,1398407.7338681,0
+SM.US,D,20150406,000000,52.1785,52.8612,51.3324,52.6081,1802209.8646269,0
+SM.US,D,20150407,000000,52.2852,53.3117,51.4789,51.755,2538187.6887181,0
+SM.US,D,20150408,000000,53.7064,53.7064,50.5769,50.6826,1884305.5917932,0
+SM.US,D,20150409,000000,51.3234,52.4646,51.0553,51.727,1560655.6369044,0
+SM.US,D,20150410,000000,52.2652,52.6968,51.3523,52.6579,924598.62453328,0
+SM.US,D,20150413,000000,53.4363,53.6585,51.2666,52.3041,1239117.8015195,0
+SM.US,D,20150414,000000,52.9958,55.0299,52.3499,54.6352,1334650.8229354,0
+SM.US,D,20150415,000000,54.8953,56.6444,54.0612,56.0763,1975391.6233559,0
+SM.US,D,20150416,000000,55.3458,55.4704,53.206,53.523,1880805.7947246,0
+SM.US,D,20150417,000000,53.7542,56.9015,53.7253,55.884,2376347.1588499,0
+SM.US,D,20150420,000000,55.9617,56.8627,54.8953,55.1166,1180791.1949833,0
+SM.US,D,20150421,000000,55.1565,55.1565,51.6902,51.8138,1445275.7158276,0
+SM.US,D,20150422,000000,52.4755,53.6216,51.4889,53.0456,1620851.5444551,0
+SM.US,D,20150423,000000,53.1971,54.5246,52.8911,53.1403,1340907.9142542,0
+SM.US,D,20150424,000000,52.4566,53.4781,51.0842,52.2274,1197481.4542836,0
+SM.US,D,20150427,000000,52.7077,53.6794,52.1516,52.5443,1069145.8624069,0
+SM.US,D,20150428,000000,52.0938,53.5728,51.9284,53.0835,984108.218668,0
+SM.US,D,20150429,000000,52.6489,55.4445,52.5054,54.9731,908336.80942695,0
+SM.US,D,20150430,000000,55.0428,56.4062,53.9356,55.6936,1555631.7022936,0
+SM.US,D,20150501,000000,54.7438,55.6189,53.5628,54.0133,1593520.4170607,0
+SM.US,D,20150504,000000,54.5645,55.6757,54.111,55.4056,2711478.8161056,0
+SM.US,D,20150505,000000,56.3394,56.8298,54.8684,55.2262,2656836.6289605,0
+SM.US,D,20150506,000000,56.7909,56.7909,52.8911,54.389,3398518.6807855,0
+SM.US,D,20150507,000000,54.6382,54.6382,51.459,53.5728,2671026.4598505,0
+SM.US,D,20150508,000000,54.2724,56.4152,52.9968,56.1471,1802413.5512108,0
+SM.US,D,20150511,000000,57.9141,57.9141,55.2063,55.6089,2586786.5049503,0
+SM.US,D,20150512,000000,55.6089,57.0321,55.1395,56.6952,1080152.9649994,0
+SM.US,D,20150513,000000,57.1557,57.1557,55.301,56.1172,1525655.659454,0
+SM.US,D,20150514,000000,56.2418,56.2418,54.2425,54.3123,1924190.0337304,0
+SM.US,D,20150515,000000,54.0721,54.9452,52.8423,53.8798,1568584.3629469,0
+SM.US,D,20150518,000000,53.8897,54.6482,52.8622,54.5814,1332768.4779524,0
+SM.US,D,20150519,000000,53.6017,54.696,51.745,52.3908,1479441.8826805,0
+SM.US,D,20150520,000000,52.8522,52.919,51.0454,52.2852,1665442.852232,0
+SM.US,D,20150521,000000,52.9001,54.5346,52.5533,53.4104,1392326.2344321,0
+SM.US,D,20150522,000000,52.2652,53.3904,51.3035,51.459,1837593.1340728,0
+SM.US,D,20150526,000000,50.8809,51.1131,49.8743,50.275,1517564.3854972,0
+SM.US,D,20150527,000000,50.1334,51.5766,49.2195,51.1131,1390973.6752439,0
+SM.US,D,20150528,000000,50.7573,50.8809,48.799,49.4986,1350293.5512323,0
+SM.US,D,20150529,000000,49.8923,50.9586,49.364,50.266,1126599.5264403,0
+SM.US,D,20150601,000000,50.0577,50.3427,48.0306,48.6156,2410949.7969542,0
+SM.US,D,20150602,000000,48.6544,50.7673,48.3953,50.7294,1493731.048407,0
+SM.US,D,20150603,000000,50.3617,51.6334,49.5275,49.5544,1307912.6944136,0
+SM.US,D,20150604,000000,49.087,49.1707,47.1376,47.317,1881308.4892003,0
+SM.US,D,20150605,000000,47.1176,48.8448,46.7977,47.2402,1940429.7744286,0
+SM.US,D,20150608,000000,47.3937,48.3953,46.127,46.6452,1737777.6774822,0
+SM.US,D,20150609,000000,47.4804,48.0405,46.0493,46.127,1224810.5749136,0
+SM.US,D,20150610,000000,47.4435,47.5083,44.5683,44.7038,2516741.3978511,0
+SM.US,D,20150611,000000,45.1104,45.9057,44.9739,45.1762,1744514.3854864,0
+SM.US,D,20150612,000000,44.6081,45.0108,43.454,44.3879,1945320.2592086,0
+SM.US,D,20150615,000000,43.8866,45.7921,43.6494,45.3287,1842798.6808594,0
+SM.US,D,20150616,000000,45.1005,47.3269,44.8762,46.2127,2444403.5624543,0
+SM.US,D,20150617,000000,46.6074,46.9532,44.3779,44.4457,1817089.0190794,0
+SM.US,D,20150618,000000,44.6849,45.0407,43.3295,43.3683,1686882.1194238,0
+SM.US,D,20150619,000000,42.7444,43.753,42.5232,43.0225,2650069.8194907,0
+SM.US,D,20150622,000000,42.6318,44.2713,41.986,44.1098,1625368.7710614,0
+SM.US,D,20150623,000000,43.8776,45.4832,43.8776,45.4453,1386093.2242859,0
+SM.US,D,20150624,000000,45.3975,46.6921,44.9161,45.6855,1585191.3415256,0
+SM.US,D,20150625,000000,45.7343,46.137,45.0805,45.3486,1265446.550109,0
+SM.US,D,20150626,000000,45.1662,45.7921,44.7636,45.4921,2467922.8409199,0
+SM.US,D,20150629,000000,44.5105,45.1573,43.5228,43.753,2069387.4632613,0
+SM.US,D,20150630,000000,44.3679,45.1194,43.9563,44.3101,1357956.3809952,0
+SM.US,D,20150701,000000,43.6773,44.1756,41.7358,42.0059,1761300.9694766,0
+SM.US,D,20150702,000000,42.275,43.0614,41.8126,41.8225,1303126.5613811,0
+SM.US,D,20150706,000000,40.8708,41.7657,39.8901,40.3326,2202405.8398051,0
+SM.US,D,20150707,000000,40.1871,43.0713,38.9393,42.5521,2215106.6515294,0
+SM.US,D,20150708,000000,41.9471,43.3683,40.1871,41.0522,1516184.7349899,0
+SM.US,D,20150709,000000,42.0059,43.0813,41.8126,42.6119,2105089.8082427,0
+SM.US,D,20150710,000000,43.1471,43.3683,40.6306,40.805,1692190.0111935,0
+SM.US,D,20150713,000000,40.6206,41.11,39.3559,40.7562,1807825.7947281,0
+SM.US,D,20150714,000000,40.3515,41.8515,40.3226,41.5435,1501535.3550583,0
+SM.US,D,20150715,000000,40.9674,41.3043,38.4679,38.7948,1558695.0281108,0
+SM.US,D,20150716,000000,38.7948,38.8994,36.2205,36.5105,2484576.9784614,0
+SM.US,D,20150717,000000,36.4318,36.5015,34.8073,35.2687,2296812.063025,0
+SM.US,D,20150720,000000,35.1152,35.2687,33.2894,33.5715,2341983.3257061,0
+SM.US,D,20150721,000000,33.6362,35.2986,33.3093,33.6183,2535683.2467791,0
+SM.US,D,20150722,000000,33.398,33.7419,32.6376,33.2535,2748947.1137363,0
+SM.US,D,20150723,000000,33.3382,34.4126,32.811,33.9073,2315856.2569362,0
+SM.US,D,20150724,000000,33.7419,33.9073,31.7426,32.0905,2154630.8003486,0
+SM.US,D,20150727,000000,31.4257,32.5818,30.755,31.3599,2970128.6695319,0
+SM.US,D,20150728,000000,31.4626,33.2137,30.8018,32.8499,2985010.834131,0
+SM.US,D,20150729,000000,35.1053,37.5281,34.8372,36.6341,5407032.9535198,0
+SM.US,D,20150730,000000,36.3939,37.0756,35.4431,36.4318,2749885.2760813,0
+SM.US,D,20150731,000000,36.3271,37.3158,35.5388,35.6175,1985185.6368842,0
+SM.US,D,20150803,000000,34.9727,35.5587,33.7798,33.9342,2034934.3291028,0
+SM.US,D,20150804,000000,34.588,35.0574,33.1459,33.5216,1214029.2333132,0
+SM.US,D,20150805,000000,34.2223,34.8372,32.2988,32.3675,1387224.0360107,0
+SM.US,D,20150806,000000,32.2719,35.778,31.5214,35.5388,1693408.1171687,0
+SM.US,D,20150807,000000,35.0096,36.5015,33.2336,33.6083,1019391.1498952,0
+SM.US,D,20150810,000000,33.7229,36.375,33.2814,36.2205,1111924.0585717,0
+SM.US,D,20150811,000000,35.2209,36.1547,33.8595,35.9803,1074683.5286975,0
+SM.US,D,20150812,000000,35.8557,38.6911,35.8557,38.2855,1978106.7755542,0
+SM.US,D,20150813,000000,37.4693,38.2955,36.5574,37.9606,1818650.2817625,0
+SM.US,D,20150814,000000,37.8171,38.7848,36.365,36.4916,1242650.7102002,0
+SM.US,D,20150817,000000,36.3371,37.0009,35.77,36.0192,917183.63017061,0
+SM.US,D,20150818,000000,35.9225,36.8753,35.4521,36.8464,1191134.058568,0
+SM.US,D,20150819,000000,36.4218,36.8843,32.8499,34.9917,2090204.633497,0
+SM.US,D,20150820,000000,35.0096,35.4232,33.5316,33.6362,1433854.2163918,0
+SM.US,D,20150821,000000,33.2535,34.0508,31.33,31.7038,2348851.4767768,0
+SM.US,D,20150824,000000,28.8225,30.9832,17.4958,28.7547,2242205.9976386,0
+SM.US,D,20150825,000000,29.9377,29.9377,27.1711,27.2,2307324.4981992,0
+SM.US,D,20150826,000000,27.6704,27.9873,26.7366,27.5737,2327724.2614452,0
+SM.US,D,20150827,000000,28.677,31.4446,28.38,31.0829,2400997.2490403,0
+SM.US,D,20150828,000000,30.6204,34.1166,30.6204,33.3681,1772438.5117534,0
+SM.US,D,20150831,000000,32.4443,36.1846,31.4526,35.2587,2481975.2084502,0
+SM.US,D,20150901,000000,33.8096,35.3365,31.9071,33.1459,2088538.0156843,0
+SM.US,D,20150902,000000,33.7508,34.9139,32.2988,34.6538,2064392.6267339,0
+SM.US,D,20150903,000000,34.6638,36.3271,33.993,34.6737,2435346.0314513,0
+SM.US,D,20150904,000000,34.1455,35.3455,33.9163,34.886,1477983.9683627,0
+SM.US,D,20150908,000000,35.489,35.6843,33.408,35.0186,1400236.8995952,0
+SM.US,D,20150909,000000,35.2209,36.3082,33.0203,33.118,1779517.3730834,0
+SM.US,D,20150910,000000,33.3881,34.1355,32.1951,33.5904,1447449.0416448,0
+SM.US,D,20150911,000000,32.9266,33.9442,32.3675,33.8495,1649099.7631685,0
+SM.US,D,20150914,000000,33.7798,34.1355,32.1861,33.4439,1724872.1757918,0
+SM.US,D,20150915,000000,33.5615,34.9329,33.398,34.6249,1862782.0404977,0
+SM.US,D,20150916,000000,35.3365,37.537,35.2209,37.4503,2040556.2794972,0
+SM.US,D,20150917,000000,37.4005,38.8137,36.7098,37.3347,1640496.7642963,0
+SM.US,D,20150918,000000,36.4029,37.2221,33.8495,34.003,2190750.5523198,0
+SM.US,D,20150921,000000,34.606,34.9817,33.4828,33.6362,1632758.6808694,0
+SM.US,D,20150922,000000,32.9266,34.3568,32.6097,32.83,1684279.3460304,0
+SM.US,D,20150923,000000,33.0203,33.3881,30.7161,30.8995,1625888.5230343,0
+SM.US,D,20150924,000000,30.5028,31.1875,29.6896,30.5517,1926697.485816,0
+SM.US,D,20150925,000000,30.8796,31.2264,29.7932,30.6005,1370570.9018514,0
+SM.US,D,20150928,000000,30.0803,30.8696,28.4667,28.6302,2520654.5883808,0
+SM.US,D,20150929,000000,28.968,29.8122,28.5833,28.8225,2014224.5207611,0
+SM.US,D,20150930,000000,29.3806,31.0928,29.1693,30.7849,2539428.8724836,0
+SM.US,D,20151001,000000,32.1572,33.2814,30.4749,31.1975,1826042.1983349,0
+SM.US,D,20151002,000000,30.5905,34.0967,30.2836,34.003,1880164.633507,0
+SM.US,D,20151005,000000,34.6737,35.6644,34.0797,34.6349,1949389.9773594,0
+SM.US,D,20151006,000000,34.7584,37.1543,34.3658,36.8942,2372792.175761,0
+SM.US,D,20151007,000000,37.6736,39.1905,36.2883,37.1643,4125453.0212244,0
+SM.US,D,20151008,000000,37.0477,39.7456,36.2484,39.6708,1838948.7034075,0
+SM.US,D,20151009,000000,39.8622,40.5728,38.2855,39.8333,2147037.2039566,0
+SM.US,D,20151012,000000,39.8532,39.92,36.971,37.5759,2066517.7902062,0
+SM.US,D,20151013,000000,36.7985,38.0164,36.069,37.1543,2042535.9525523,0
+SM.US,D,20151014,000000,37.1543,38.1988,36.7487,38.0643,1766401.1611336,0
+SM.US,D,20151015,000000,37.6447,38.6234,36.8942,38.5945,1569474.3629468,0
+SM.US,D,20151016,000000,38.3812,38.9393,36.077,37.2022,1905038.4779252,0
+SM.US,D,20151019,000000,36.7985,37.2022,35.4989,36.1158,1899737.6098308,0
+SM.US,D,20151020,000000,36.1059,37.4693,35.4332,36.1547,1201947.5083983,0
+SM.US,D,20151021,000000,36.077,36.1158,34.0478,34.6418,2966908.8160935,0
+SM.US,D,20151022,000000,35.0455,35.769,33.4788,34.1714,2592288.0494822,0
+SM.US,D,20151023,000000,33.8754,34.0947,32.1323,33.6233,2559027.9367442,0
+SM.US,D,20151026,000000,33.404,33.7,30.2268,30.4959,2991439.5038037,0
+SM.US,D,20151027,000000,29.9487,29.9866,27.8996,28.8723,4574003.9907634,0
+SM.US,D,20151028,000000,28.1976,30.0823,26.7635,29.1305,8759983.0322781,0
+SM.US,D,20151029,000000,29.0348,30.5138,28.7258,30.1022,4329943.3143376,0
+SM.US,D,20151030,000000,30.3045,32.4303,29.6607,32.0845,3611992.2546198,0
+SM.US,D,20151102,000000,32.219,33.423,31.9968,33.1718,2191252.2434133,0
+SM.US,D,20151103,000000,33.3841,34.9209,33.3841,33.9143,2235757.2603221,0
+SM.US,D,20151104,000000,34.0199,35.1142,33.3054,34.4206,2408301.8713624,0
+SM.US,D,20151105,000000,34.0199,36.0959,33.4887,35.2199,1597741.6459218,0
+SM.US,D,20151106,000000,34.6229,36.1448,34.6229,35.2099,1423321.7135738,0
+SM.US,D,20151109,000000,35.3843,36.2982,34.287,35.1999,1144394.5095285,0
+SM.US,D,20151110,000000,34.9309,35.7601,34.3827,34.6518,1500032.288542,0
+SM.US,D,20151111,000000,34.6518,34.7963,32.0058,32.229,1936290.8229068,0
+SM.US,D,20151112,000000,31.4088,32.3625,30.7869,31.2932,1820911.9052122,0
+SM.US,D,20151113,000000,31.2393,32.1901,30.7181,31.5343,1454194.7800887,0
+SM.US,D,20151116,000000,31.5732,33.6721,31.353,33.5954,1250980.7891175,0
+SM.US,D,20151117,000000,33.124,33.1997,31.3729,31.5732,1921841.1160304,0
+SM.US,D,20151118,000000,31.7177,32.2848,30.3812,31.2742,3139457.4406625,0
+SM.US,D,20151119,000000,30.8726,31.0759,29.0627,30.0254,3354519.368499,0
+SM.US,D,20151120,000000,29.9766,30.1889,27.505,27.8229,2328997.5534406,0
+SM.US,D,20151123,000000,28.0441,28.9192,27.7163,28.1976,3204006.0201408,0
+SM.US,D,20151124,000000,28.668,30.1022,28.2634,29.872,1899182.7394813,0
+SM.US,D,20151125,000000,29.3717,31.0759,28.8923,30.3713,1420307.5534838,0
+SM.US,D,20151127,000000,29.8132,29.8431,28.3112,28.4847,744766.4486681,0
+SM.US,D,20151130,000000,28.7258,29.4594,28.0152,28.2534,1716030.371959,0
+SM.US,D,20151201,000000,28.3989,28.977,28.0053,28.4388,1111215.6707476,0
+SM.US,D,20151202,000000,27.6784,28.3013,26.9558,27.2648,2518272.5590686,0
+SM.US,D,20151203,000000,27.6595,27.7651,26.2143,26.8402,2051344.6447729,0
+SM.US,D,20151204,000000,26.1765,26.2821,24.8988,25.119,1862697.756394,0
+SM.US,D,20151207,000000,23.8673,24.1593,22.1282,22.185,3405141.0032203,0
+SM.US,D,20151208,000000,21.4455,23.0022,21.1744,22.8856,1896524.7800677,0
+SM.US,D,20151209,000000,23.0211,23.9839,22.0315,22.4142,2064350.484682,0
+SM.US,D,20151210,000000,22.2497,23.9261,21.569,23.1955,2081191.2513103,0
+SM.US,D,20151211,000000,23.069,23.069,21.1644,21.6568,2449574.9942466,0
+SM.US,D,20151214,000000,21.0877,22.0504,20.2784,21.1644,3289778.1396407,0
+SM.US,D,20151215,000000,21.6568,22.8298,21.4724,22.1371,3583095.8510135,0
+SM.US,D,20151216,000000,22.0135,22.3943,20.4728,20.7987,4049290.2929304,0
+SM.US,D,20151217,000000,20.8176,21.0119,18.9609,19.3256,3612197.9479681,0
+SM.US,D,20151218,000000,19.4313,19.8469,18.7027,18.9908,4596144.622104,0
+SM.US,D,20151221,000000,18.7127,19.0306,18.1347,18.4426,3755123.7202274,0
+SM.US,D,20151222,000000,18.5572,18.8752,18.0848,18.1835,2919079.5939988,0
+SM.US,D,20151223,000000,18.8453,20.4927,18.3958,20.4728,2951835.0054967,0
+SM.US,D,20151224,000000,20.6073,20.9153,19.7492,19.8957,1092253.7541758,0
+SM.US,D,20151228,000000,19.3555,19.4811,18.1347,18.337,1905795.0280943,0
+SM.US,D,20151229,000000,18.8552,19.0107,17.7789,18.2024,2634471.2400101,0
+SM.US,D,20151230,000000,17.5187,18.3659,17.4619,17.5287,2847897.6548816,0
+SM.US,D,20151231,000000,17.432,19.0954,17.3762,18.913,1863920.8792801,0
+SM.US,D,20160104,000000,18.7974,19.6067,18.1147,19.2031,2606836.087813,0
+SM.US,D,20160105,000000,19.1253,19.1353,18.2792,18.8363,2107237.0461231,0
+SM.US,D,20160106,000000,18.2792,18.2792,15.4119,15.7667,5179162.852065,0
+SM.US,D,20160107,000000,15.1916,16.5859,15.066,15.373,3794842.6041037,0
+SM.US,D,20160108,000000,15.4886,15.9032,14.8448,15.5773,2674980.7890499,0
+SM.US,D,20160111,000000,15.5673,15.669,14.2658,14.6046,2800200.8792356,0
+SM.US,D,20160112,000000,15.2295,15.2494,13.9508,14.3624,3357255.5917232,0
+SM.US,D,20160113,000000,14.9983,15.2494,12.1898,12.4479,4933257.9591793,0
+SM.US,D,20160114,000000,12.708,13.3618,12.2456,13.1615,3486980.867929,0
+SM.US,D,20160115,000000,12.2456,12.4479,10.8413,11.1583,7801494.1709934,0
+SM.US,D,20160119,000000,11.2559,11.5749,9.15902,9.61149,6729101.363829,0
+SM.US,D,20160120,000000,9.2546,9.56365,8.06193,9.40958,8119422.8406513,0
+SM.US,D,20160121,000000,9.2832,12.3044,9.26327,11.8519,10363238.263318,0
+SM.US,D,20160122,000000,12.3532,12.8625,11.4094,11.9596,6359952.040284,0
+SM.US,D,20160125,000000,11.1971,12.2456,10.4895,10.5045,3424428.0156208,0
+SM.US,D,20160126,000000,10.8613,11.8031,10.356,11.7552,4486370.5973065,0
+SM.US,D,20160127,000000,11.3895,12.7868,11.1583,12.2356,5127086.3131723,0
+SM.US,D,20160128,000000,13.0668,13.7326,12.2954,12.728,3525954.2388403,0
+SM.US,D,20160129,000000,12.6512,13.5352,12.3144,13.4505,4146214.0020577,0
+SM.US,D,20160201,000000,12.708,13.1794,12.42,12.7668,3584165.4564249,0
+SM.US,D,20160202,000000,12.2087,12.411,11.4493,12.2555,2987628.6582571,0
+SM.US,D,20160203,000000,12.6044,13.5263,11.6695,13.4794,3798889.2444643,0
+SM.US,D,20160204,000000,13.9119,15.2694,13.4834,14.5079,5148498.489045,0
+SM.US,D,20160205,000000,14.0943,14.3036,13.0369,13.595,4373869.3797245,0
+SM.US,D,20160208,000000,12.7569,12.8864,11.1682,11.535,5448308.0831683,0
+SM.US,D,20160209,000000,11.3317,11.9217,10.7736,11.3895,4447809.6164741,0
+SM.US,D,20160210,000000,11.2559,11.9297,10.5702,10.63,4240298.1395955,0
+SM.US,D,20160211,000000,10.1028,10.3131,9.24523,9.76398,4070671.3639553,0
+SM.US,D,20160212,000000,10.2075,10.4447,9.48691,9.61149,4076238.1283294,0
+SM.US,D,20160216,000000,9.62146,10.044,8.8122,8.99518,4201775.2872862,0
+SM.US,D,20160217,000000,9.08158,10.054,8.82196,9.76398,5763215.5690609,0
+SM.US,D,20160218,000000,10.1517,10.1517,8.56214,8.57181,3070006.335818,0
+SM.US,D,20160219,000000,8.38923,8.43726,7.63886,7.92709,5838218.3875466,0
+SM.US,D,20160222,000000,8.33132,8.4276,7.94642,8.08147,4470485.0505203,0
+SM.US,D,20160223,000000,7.87915,8.37936,7.0085,7.32124,5422921.5104525,0
+SM.US,D,20160224,000000,6.8305,7.69637,6.72456,7.31157,13473242.42326,0
+SM.US,D,20160225,000000,7.2444,7.75417,6.79213,7.7157,6190365.3999313,0
+SM.US,D,20160226,000000,8.06193,8.79296,7.72517,8.4563,5219304.1598421,0
+SM.US,D,20160229,000000,8.71602,8.9278,8.16768,8.69699,4329244.9603354,0
+SM.US,D,20160301,000000,8.91834,9.13939,7.75417,8.60071,3822844.9941813,0
+SM.US,D,20160302,000000,8.60071,9.60153,8.41793,9.60153,3575955.7833701,0
+SM.US,D,20160303,000000,9.54472,12.8715,9.44695,12.6512,9245522.6827624,0
+SM.US,D,20160304,000000,13.0568,15.8743,12.411,15.0082,12666502.073806,0
+SM.US,D,20160307,000000,15.066,16.9696,14.0166,16.548,12797856.842684,0
+SM.US,D,20160308,000000,16.1633,16.1823,14.0744,14.1302,5630033.6412206,0
+SM.US,D,20160309,000000,14.7661,16.3417,13.8242,15.6232,4606950.0448769,0
+SM.US,D,20160310,000000,15.363,15.8155,14.2837,14.9793,6604574.6107346,0
+SM.US,D,20160311,000000,15.6909,17.2776,15.6909,16.268,6551233.8102862,0
+SM.US,D,20160314,000000,15.5374,16.1434,14.9016,15.9231,5023027.5533126,0
+SM.US,D,20160315,000000,15.1916,16.558,14.9315,16.4793,3976947.4406227,0
+SM.US,D,20160316,000000,16.7503,18.3858,16.7503,18.2124,6904906.9669773,0
+SM.US,D,20160317,000000,18.5283,18.9908,17.8955,18.337,6085333.35935,0
+SM.US,D,20160318,000000,18.7974,19.7492,17.3174,17.6543,8457204.4302632,0
+SM.US,D,20160321,000000,17.6154,18.9419,17.2208,18.7785,4919482.5251326,0
+SM.US,D,20160322,000000,18.4805,19.8668,18.327,19.0406,4210850.8791685,0
+SM.US,D,20160323,000000,18.5483,18.5483,17.1321,17.5855,3860239.0415302,0
+SM.US,D,20160324,000000,16.6726,18.0848,16.5959,17.8745,3568028.0607098,0
+SM.US,D,20160328,000000,17.8456,18.2792,16.4793,17.2287,5265724.6333461,0
+SM.US,D,20160329,000000,16.4793,17.4898,15.6232,17.3274,6191167.1022988,0
+SM.US,D,20160330,000000,17.8546,18.2792,16.6925,17.1819,5105072.1079874,0
+SM.US,D,20160331,000000,17.1121,18.4048,17.0673,18.03,4944420.5860108,0
+SM.US,D,20160401,000000,17.2487,17.8367,16.7025,17.6543,4833569.9321265,0
+SM.US,D,20160404,000000,17.5576,18.6499,16.8959,17.0294,4863733.6074351,0
+SM.US,D,20160405,000000,16.6527,17.1789,16.4125,16.6626,4712737.632245,0
+SM.US,D,20160406,000000,16.8859,17.9912,16.3906,17.9613,4884961.1609854,0
+SM.US,D,20160407,000000,17.741,18.7027,17.5377,18.2024,4794398.8949243,0
+SM.US,D,20160408,000000,19.2409,19.9146,18.8263,19.8568,5315472.3221825,0
+SM.US,D,20160411,000000,20.1917,20.5874,19.6067,19.8568,4383590.1463531,0
+SM.US,D,20160412,000000,20.2595,24.8121,20.2595,24.5131,10536067.834899,0
+SM.US,D,20160413,000000,24.2819,25.417,23.5992,24.2918,7506825.9071968,0
+SM.US,D,20160414,000000,24.1095,24.4961,22.6663,23.5802,6852919.7290993,0
+SM.US,D,20160415,000000,23.0889,24.8888,22.6464,24.5131,5239655.7607431,0
+SM.US,D,20160418,000000,22.6265,25.3303,21.9248,24.3885,4825299.0527583,0
+SM.US,D,20160419,000000,24.8689,25.7061,24.4473,24.7533,3962266.9558432,0
+SM.US,D,20160420,000000,24.3496,26.8263,24.1852,26.3927,4753540.1688834,0
+SM.US,D,20160421,000000,26.1127,26.6429,25.0911,25.7659,4571828.6581818,0
+SM.US,D,20160422,000000,26.015,27.5578,25.9403,27.1641,6315416.9219095,0
+SM.US,D,20160425,000000,27.0077,27.487,26.1037,27.0376,4094627.1136724,0
+SM.US,D,20160426,000000,27.5867,28.8704,26.9598,28.6371,4492377.8464607,0
+SM.US,D,20160427,000000,29.3039,31.6161,29.3039,31.5872,6197026.8542714,0
+SM.US,D,20160428,000000,31.4028,32.6675,29.0617,29.2262,6904610.9692322,0
+SM.US,D,20160429,000000,29.7843,30.9593,28.1578,30.0354,5346324.3176715,0
+SM.US,D,20160502,000000,29.7763,29.9387,28.2315,29.0806,3942784.2839163,0
+SM.US,D,20160503,000000,28.5325,29.0707,27.2887,28.0123,3640933.8104245,0
+SM.US,D,20160504,000000,28.2794,30.3543,26.7874,27.491,3909811.1384838,0
+SM.US,D,20160505,000000,28.5714,29.8231,27.7711,28.2604,3604841.1497723,0
+SM.US,D,20160506,000000,27.6465,29.7464,27.501,27.9923,2802974.2276007,0
+SM.US,D,20160509,000000,27.7511,27.789,26.025,26.7017,4175058.2297903,0
+SM.US,D,20160510,000000,26.9499,29.1783,26.7017,29.1006,4447022.9648394,0
+SM.US,D,20160511,000000,28.8016,29.7942,27.3176,28.7817,4027167.7224693,0
+SM.US,D,20160512,000000,29.5929,30.5507,27.5399,28.0023,3361475.8172021,0
+SM.US,D,20160513,000000,27.5867,28.1667,26.2652,26.7575,3487417.3391804,0
+SM.US,D,20160516,000000,27.8,28.7438,27.6266,27.8478,3039282.773249,0
+SM.US,D,20160517,000000,27.9644,29.8819,27.6565,29.4693,2927654.4981698,0
+SM.US,D,20160518,000000,29.274,29.6358,27.5399,27.6266,2950895.8397696,0
+SM.US,D,20160519,000000,26.9598,27.5299,25.9114,27.3355,2416402.1757589,0
+SM.US,D,20160520,000000,27.483,28.6003,26.5931,28.2315,2615393.9344867,0
+SM.US,D,20160523,000000,27.6744,28.4259,26.5123,28.0511,2506947.3843228,0
+SM.US,D,20160524,000000,28.4637,28.6182,27.0665,28.2983,2679554.2050587,0
+SM.US,D,20160525,000000,28.8116,30.8347,28.7139,30.74,3673302.9197803,0
+SM.US,D,20160526,000000,31.2772,31.6938,29.5291,29.6128,2541848.0269367,0
+SM.US,D,20160527,000000,29.4594,29.9587,29.0039,29.4693,1994949.5489469,0
+SM.US,D,20160531,000000,29.574,31.5194,29.574,30.3822,2822196.020159,0
+SM.US,D,20160601,000000,29.8032,30.9423,28.9272,30.8148,3048237.9592689,0
+SM.US,D,20160602,000000,30.0932,31.4506,29.7085,30.9892,2719373.4271537,0
+SM.US,D,20160603,000000,31.039,31.7506,29.7085,30.0653,2464149.1205142,0
+SM.US,D,20160606,000000,30.7889,32.7353,30.451,32.6974,2784510.9919759,0
+SM.US,D,20160607,000000,32.9197,33.6701,32.4951,33.4379,2783507.6097888,0
+SM.US,D,20160608,000000,33.8545,34.3139,32.214,32.3875,3412668.376388,0
+SM.US,D,20160609,000000,31.5583,32.4652,31.0889,32.0396,1629130.4508809,0
+SM.US,D,20160610,000000,31.4516,31.6161,28.7139,28.7239,2240948.7597582,0
+SM.US,D,20160613,000000,28.1747,28.8405,27.0465,28.0312,2613207.5647011,0
+SM.US,D,20160614,000000,27.9156,28.9082,27.1362,28.1667,2573540.8566984,0
+SM.US,D,20160615,000000,27.8857,29.6806,27.3744,28.4358,2453829.3347199,0
+SM.US,D,20160616,000000,27.6844,27.6844,25.1649,25.3702,4274665.9862681,0
+SM.US,D,20160617,000000,26.5362,28.9172,26.305,28.2794,5245199.4473268,0
+SM.US,D,20160620,000000,29.2062,30.3633,28.2036,28.3162,2445665.8172457,0
+SM.US,D,20160621,000000,27.9644,28.7717,27.3076,28.2136,2647455.0055111,0
+SM.US,D,20160622,000000,28.5813,28.9162,27.6844,28.0611,2110772.9649504,0
+SM.US,D,20160623,000000,28.4926,29.274,28.2903,29.0806,2104670.3944885,0
+SM.US,D,20160624,000000,26.9,27.78,25.8944,26.5741,2880825.6481156,0
+SM.US,D,20160627,000000,25.717,25.9213,23.3829,24.2809,3349870.6988261,0
+SM.US,D,20160628,000000,25.5127,26.6818,25.4868,26.1306,2058362.2997894,0
+SM.US,D,20160629,000000,26.7097,27.1741,25.9403,26.7774,2390708.5680938,0
+SM.US,D,20160630,000000,26.3638,26.5273,25.2147,26.025,2626128.1171243,0
+SM.US,D,20160701,000000,25.8715,27.7123,25.8715,27.0665,2097235.3324821,0
+SM.US,D,20160705,000000,26.1207,26.1207,24.1653,25.0523,3395787.4744722,0
+SM.US,D,20160706,000000,24.2221,25.6114,24.2221,25.428,2079338.0044108,0
+SM.US,D,20160707,000000,26.5273,26.623,23.363,23.4427,3517498.7371496,0
+SM.US,D,20160708,000000,24.0018,24.4563,22.7291,24.0796,3179164.2839526,0
+SM.US,D,20160711,000000,24.4264,24.6486,23.0281,23.1258,2500792.6379871,0
+SM.US,D,20160712,000000,24.0606,26.8442,23.8752,26.0648,4904925.4563621,0
+SM.US,D,20160713,000000,26.005,26.4346,24.4563,25.1868,3560895.0167417,0
+SM.US,D,20160714,000000,25.8914,25.9961,24.9287,25.1599,2224194.283998,0
+SM.US,D,20160715,000000,25.4778,26.015,25.2626,25.5127,1936138.3088144,0
+SM.US,D,20160718,000000,25.3124,26.1695,24.9486,25.8426,1798105.0280994,0
+SM.US,D,20160719,000000,25.6981,26.0848,25.2426,25.717,1842001.9954029,0
+SM.US,D,20160720,000000,25.2147,26.5562,24.551,25.9403,2879841.3301901,0
+SM.US,D,20160721,000000,26.0449,27.8378,25.6014,25.6502,3044057.8690774,0
+SM.US,D,20160722,000000,25.8047,26.0848,25.1001,25.438,2256427.9367586,0
+SM.US,D,20160725,000000,25.1868,25.4081,23.8852,24.1653,2202241.2851264,0
+SM.US,D,20160726,000000,23.8653,25.5615,23.6849,25.3702,2931937.9367265,0
+SM.US,D,20160727,000000,25.5715,26.4167,23.8463,24.5131,3403261.6683839,0
+SM.US,D,20160728,000000,24.2809,25.5227,24.1852,24.9486,1849521.341513,0
+SM.US,D,20160729,000000,24.2908,26.2074,24.232,26.1506,2045827.046126,0
+SM.US,D,20160801,000000,25.9861,26.2951,24.0218,24.2809,3716952.0516835,0
+SM.US,D,20160802,000000,24.8031,25.3602,23.5783,25.2626,2909833.4271447,0
+SM.US,D,20160803,000000,25.3981,29.264,25.3981,28.8205,6235882.8294669,0
+SM.US,D,20160804,000000,28.7817,29.0707,27.6654,27.6844,4298205.3323775,0
+SM.US,D,20160805,000000,27.8957,28.3292,26.8631,28.2405,3230241.4541869,0
+SM.US,D,20160808,000000,26.6529,31.2573,26.5831,29.9387,9113447.4854744,0
+SM.US,D,20160809,000000,29.0517,29.5012,28.9172,29.2541,20260384.429702,0
+SM.US,D,20160810,000000,29.4863,30.4969,29.2441,29.7843,8203227.3276823,0
+SM.US,D,20160811,000000,30.1411,31.8194,30.0942,31.2124,5239696.8994127,0
+SM.US,D,20160812,000000,31.5872,31.8204,30.9144,31.4516,3673171.4767138,0
+SM.US,D,20160815,000000,32.224,33.7469,32.224,33.5754,4183885.9862724,0
+SM.US,D,20160816,000000,33.4967,33.6412,32.0107,33.3512,3806144.7010592,0
+SM.US,D,20160817,000000,33.1788,33.6891,32.4851,33.6223,3155485.4677192,0
+SM.US,D,20160818,000000,34.0189,35.3554,34.0189,35.3455,3820080.6762559,0
+SM.US,D,20160819,000000,34.8541,35.7331,34.2183,35.3265,3433347.0798819,0
+SM.US,D,20160822,000000,34.3628,35.6933,34.2093,35.0564,3476503.5511313,0
+SM.US,D,20160823,000000,35.0564,36.9769,34.8352,36.5235,4130534.1486199,0
+SM.US,D,20160824,000000,36.2913,36.8215,35.4999,35.7431,2794499.6616485,0
+SM.US,D,20160825,000000,35.7989,36.6191,35.1342,36.1577,2004885.0393636,0
+SM.US,D,20160826,000000,36.4856,37.6517,35.9534,36.3401,2539731.8939041,0
+SM.US,D,20160829,000000,36.3012,36.8613,36.0122,36.4258,2239942.3674245,0
+SM.US,D,20160830,000000,36.8902,38.2855,36.3142,36.8803,3318839.0979257,0
+SM.US,D,20160831,000000,36.5992,37.0915,35.3554,36.5145,4176437.8802976,0
+SM.US,D,20160901,000000,36.1776,36.4158,35.4441,36.2055,2498330.3381,0
+SM.US,D,20160902,000000,36.9869,38.2656,36.658,37.4483,2387837.8916565,0
+SM.US,D,20160906,000000,37.6616,38.0354,37.0238,37.6337,2902360.2366152,0
+SM.US,D,20160907,000000,38.0354,38.5566,36.4158,36.5334,2972867.9029027,0
+SM.US,D,20160908,000000,37.0437,37.3985,36.0889,36.9969,3282496.5951089,0
+SM.US,D,20160909,000000,36.0989,36.4158,34.7395,34.7863,3071168.2523907,0
+SM.US,D,20160912,000000,34.1415,36.062,33.5256,35.0275,3996775.276022,0
+SM.US,D,20160913,000000,34.1027,34.2382,32.6097,32.821,3684589.966003,0
+SM.US,D,20160914,000000,32.6386,33.1788,31.4516,31.5872,4554378.838566,0
+SM.US,D,20160915,000000,31.8762,32.7443,31.5772,32.4074,3275242.1418962,0
+SM.US,D,20160916,000000,31.2025,33.0522,31.0191,32.9854,3451815.3324177,0
+SM.US,D,20160919,000000,33.5455,34.2661,33.102,33.3024,2367709.0416011,0
+SM.US,D,20160920,000000,33.2266,33.4578,32.0307,32.0396,2213697.9029388,0
+SM.US,D,20160921,000000,32.6874,34.0757,32.6675,34.009,2722679.5714602,0
+SM.US,D,20160922,000000,34.8013,35.7032,34.5083,34.7963,3214638.8611775,0
+SM.US,D,20160923,000000,34.3628,35.6365,33.1299,33.3123,3512757.7563156,0
+SM.US,D,20160926,000000,33.6313,34.1615,32.812,32.8898,2524456.4034877,0
+SM.US,D,20160927,000000,32.1562,32.2629,31.0889,31.4706,3192448.0607276,0
+SM.US,D,20160928,000000,31.944,35.2986,31.3928,35.192,3622661.2174152,0
+SM.US,D,20160929,000000,35.1053,38.9323,35.1053,38.0643,5069543.3481243,0
+SM.US,D,20160930,000000,38.2755,38.8018,37.1304,37.1892,3899017.7562972,0
+SM.US,D,20161003,000000,37.535,38.3623,37.0796,37.5061,3063894.7349164,0
+SM.US,D,20161004,000000,38.3543,38.4589,36.5892,37.0238,2620388.7710141,0
+SM.US,D,20161005,000000,38.132,39.4137,37.853,38.6144,5935065.8396277,0
+SM.US,D,20161006,000000,39.1645,39.5971,38.1699,38.6742,2487139.6165672,0
+SM.US,D,20161007,000000,38.7868,39.1586,37.7364,37.9018,1652817.2941717,0
+SM.US,D,20161010,000000,38.8745,40.803,38.8745,39.7805,2559067.0686495,0
+SM.US,D,20161011,000000,39.4924,40.1382,38.4011,39.2313,1972581.1498499,0
+SM.US,D,20161012,000000,38.8157,39.1845,38.132,38.6931,1876375.8623685,0
+SM.US,D,20161013,000000,38.1799,39.2602,37.9207,38.6931,2515154.0472311,0
+SM.US,D,20161014,000000,38.9622,39.04,37.1902,37.4962,2392263.8104838,0
+SM.US,D,20161017,000000,37.6337,38.1131,36.8115,37.3228,1916412.8183982,0
+SM.US,D,20161018,000000,40.6874,41.5355,36.7059,37.6517,6432299.9095026,0
+SM.US,D,20161019,000000,38.4111,40.9027,38.2197,39.311,5111256.9557886,0
+SM.US,D,20161020,000000,38.7589,39.3788,38.0025,39.1376,3164063.3820368,0
+SM.US,D,20161021,000000,38.5865,39.62,37.9885,37.9985,3156020.270425,0
+SM.US,D,20161024,000000,38.0075,38.0075,35.3923,36.1069,3415914.3177632,0
+SM.US,D,20161025,000000,35.8169,36.5324,34.591,34.7256,3004040.9806915,0
+SM.US,D,20161026,000000,34.0518,34.899,32.8349,33.3552,3763140.7439023,0
+SM.US,D,20161027,000000,33.6263,35.1312,32.9236,34.1276,4065354.4417459,0
+SM.US,D,20161028,000000,33.8296,34.6189,32.7572,33.3851,2433883.1002225,0
+SM.US,D,20161031,000000,33.0074,33.2206,32.0626,32.4582,2587212.9423799,0
+SM.US,D,20161101,000000,33.0861,33.7798,31.637,33.5605,3890709.751788,0
+SM.US,D,20161102,000000,32.6705,32.6904,30.161,31.3181,4773155.287259,0
+SM.US,D,20161103,000000,32.0327,32.4483,30.5955,30.6254,2468877.0573798,0
+SM.US,D,20161104,000000,30.3055,30.9423,29.559,29.6318,2814932.5365066,0
+SM.US,D,20161107,000000,30.4789,31.2234,30.0504,30.17,3127866.3696371,0
+SM.US,D,20161108,000000,29.3318,30.451,29.1963,30.2278,2237380.7327009,0
+SM.US,D,20161109,000000,30.5666,32.1592,29.9776,31.5403,1898649.94354,0
+SM.US,D,20161110,000000,31.2234,32.0426,30.9334,31.5792,2262741.2174798,0
+SM.US,D,20161111,000000,31.0599,31.5214,29.9387,30.6922,2082548.8274095,0
+SM.US,D,20161114,000000,30.5666,31.3679,29.559,31.2423,2051404.8477041,0
+SM.US,D,20161115,000000,31.8692,33.7698,31.8692,33.405,2643717.4068642,0
+SM.US,D,20161116,000000,33.0662,34.3598,32.815,33.2964,2104826.9221097,0
+SM.US,D,20161117,000000,33.9552,34.6089,32.6705,32.7572,2062486.2005784,0
+SM.US,D,20161118,000000,33.0074,34.6289,33.0074,33.7698,1813696.5839048,0
+SM.US,D,20161121,000000,35.0445,35.5567,34.601,35.5268,2071765.4790447,0
+SM.US,D,20161122,000000,35.7401,36.0102,33.6263,34.6578,2621384.1261437,0
+SM.US,D,20161123,000000,34.0229,35.2079,33.9452,34.8501,1497792.7395004,0
+SM.US,D,20161125,000000,34.3877,34.7355,33.703,34.3498,719110.96952614,0
+SM.US,D,20161128,000000,34.9378,35.0445,31.8592,31.946,2428249.109242,0
+SM.US,D,20161129,000000,30.751,31.3948,29.7075,30.7978,2474091.6346062,0
+SM.US,D,20161130,000000,35.9514,38.6254,35.5169,38.4699,6742550.6986649,0
+SM.US,D,20161201,000000,40.8568,40.9714,38.3064,38.7689,3562060.9468431,0
+SM.US,D,20161202,000000,37.1593,37.6138,36.0869,37.545,12729210.450353,0
+SM.US,D,20161205,000000,38.43,38.6503,36.5524,36.5883,4496986.380846,0
+SM.US,D,20161206,000000,36.07,36.8603,35.6335,35.9315,3414144.3515852,0
+SM.US,D,20161207,000000,35.6823,35.8856,33.2406,34.2043,5488656.087676,0
+SM.US,D,20161208,000000,34.4455,34.8501,31.8971,33.8694,6360716.6175105,0
+SM.US,D,20161209,000000,34.2721,36.0002,34.2621,35.3425,3887703.6187555,0
+SM.US,D,20161212,000000,37.254,37.9108,35.2657,35.4411,4714230.6649394,0
+SM.US,D,20161213,000000,36.07,36.1756,34.301,36.0401,2526883.5849983,0
+SM.US,D,20161214,000000,35.4601,35.6823,34.1565,34.2332,2188573.2129738,0
+SM.US,D,20161215,000000,33.1917,33.7997,32.2918,33.5984,3246053.7540735,0
+SM.US,D,20161216,000000,33.6014,34.2233,33.2107,34.1943,3506653.1790893,0
+SM.US,D,20161219,000000,34.1465,35.1601,33.9841,34.89,1906778.3426377,0
+SM.US,D,20161220,000000,35.1122,35.787,34.3199,34.4455,2041675.0506358,0
+SM.US,D,20161221,000000,34.7724,35.1411,33.7419,33.8884,1558138.150997,0
+SM.US,D,20161222,000000,34.1943,35.192,33.7508,34.2043,1576677.643668,0
+SM.US,D,20161223,000000,34.0229,34.6957,33.8694,34.2332,951724.05857934,0
+SM.US,D,20161227,000000,34.5521,35.0485,34.1485,34.3777,933903.99093645,0
+SM.US,D,20161228,000000,34.601,35.0146,33.6362,33.8983,1489284.0585538,0
+SM.US,D,20161229,000000,33.6452,33.8595,32.8937,33.5007,1343198.6357873,0
+SM.US,D,20161230,000000,33.4718,34.5721,33.1389,33.2794,1545122.2772659,0
+SM.US,D,20170103,000000,34.4066,34.4256,31.2523,33.105,5298550.2815971,0
+SM.US,D,20170104,000000,33.0961,34.591,32.5948,34.3777,2982419.0979417,0
+SM.US,D,20170105,000000,34.6378,35.487,34.1076,34.8212,2179322.0292087,0
+SM.US,D,20170106,000000,34.9378,35.0923,33.8983,34.5143,1456826.6515655,0
+SM.US,D,20170109,000000,33.8595,33.9641,33.0323,33.2874,2810695.2535304,0
+SM.US,D,20170110,000000,33.6452,33.8884,32.4243,32.6805,1877015.0168217,0
+SM.US,D,20170111,000000,33.0961,33.425,32.2918,33.3552,1902618.32009,0
+SM.US,D,20170112,000000,33.8694,34.0608,32.5758,33.0562,2081525.3775786,0
+SM.US,D,20170113,000000,32.806,33.0961,31.941,32.0038,2302070.7890676,0
+SM.US,D,20170117,000000,32.6217,32.6605,31.0978,31.4048,2948286.0427009,0
+SM.US,D,20170118,000000,30.9802,31.5981,30.3155,30.7899,1891771.7586474,0
+SM.US,D,20170119,000000,30.9154,31.4526,30.2567,31.2692,2155290.0224455,0
+SM.US,D,20170120,000000,31.8493,32.0626,30.6922,31.1257,1968636.8544724,0
+SM.US,D,20170123,000000,30.6822,31.2134,30.1221,30.2178,2417084.4756461,0
+SM.US,D,20170124,000000,30.6723,31.5025,30.5467,30.8457,2256902.5365331,0
+SM.US,D,20170125,000000,30.8457,31.9071,30.441,31.1178,2504372.7056307,0
+SM.US,D,20170126,000000,31.5792,33.5804,31.4726,32.3316,4333940.788971,0
+SM.US,D,20170127,000000,31.8592,33.3163,31.7137,33.2007,2976650.653748,0
+SM.US,D,20170130,000000,32.7084,32.7183,31.637,32.0725,4530257.5307881,0
+SM.US,D,20170131,000000,32.3904,32.3904,28.8484,29.4484,9227162.7955028,0
+SM.US,D,20170201,000000,29.8431,30.0743,27.4003,28.8096,7147407.3841022,0
+SM.US,D,20170202,000000,28.7029,29.7663,28.0721,29.2929,4202098.3763505,0
+SM.US,D,20170203,000000,29.263,29.7075,28.7597,28.7697,2289904.780049,0
+SM.US,D,20170206,000000,28.9252,29.1384,27.7292,27.7382,2765937.3843105,0
+SM.US,D,20170207,000000,27.4791,27.7681,26.4167,27.0724,3903166.7416409,0
+SM.US,D,20170208,000000,26.3878,27.5558,26.0599,27.1801,3614714.4304934,0
+SM.US,D,20170209,000000,27.6535,27.9415,26.9459,27.1601,2277567.1926764,0
+SM.US,D,20170210,000000,27.7292,28.1558,27.2558,27.9814,2241148.4328134,0
+SM.US,D,20170213,000000,27.6624,28.2774,27.1801,27.4203,2091617.3956165,0
+SM.US,D,20170214,000000,27.5269,27.5269,26.608,27.1322,2468383.3933438,0
+SM.US,D,20170215,000000,26.9459,27.2558,26.6479,26.6668,2604481.1498198,0
+SM.US,D,20170216,000000,26.9459,27.2359,26.1167,26.1655,2440883.6977419,0
+SM.US,D,20170217,000000,26.0399,26.4446,25.6921,26.0499,2033121.2174907,0
+SM.US,D,20170221,000000,26.7336,27.6345,26.3977,27.3704,4004530.4169461,0
+SM.US,D,20170222,000000,27.1123,27.5558,26.3878,26.6379,5118482.3109179,0
+SM.US,D,20170223,000000,26.7435,26.7834,23.9739,25.2376,9575393.6072112,0
+SM.US,D,20170224,000000,24.7563,25.4908,24.0905,24.2829,4230718.8498553,0
+SM.US,D,20170227,000000,24.3417,24.8629,24.0237,24.4383,3176029.7180001,0
+SM.US,D,20170228,000000,24.0237,24.3417,23.7128,23.7895,4087017.4631654,0
+SM.US,D,20170301,000000,24.5161,24.9018,24.3128,24.7463,3289969.7856384,0
+SM.US,D,20170302,000000,24.4483,24.8151,24.1872,24.1962,2237979.7518666,0
+SM.US,D,20170303,000000,24.2061,24.3606,23.2783,23.5394,2947177.3053842,0
+SM.US,D,20170306,000000,23.4626,24.2829,23.2264,24.1005,3327229.3797742,0
+SM.US,D,20170307,000000,24.1772,24.4682,23.8583,23.9171,2282054.3178171,0
+SM.US,D,20170308,000000,23.7317,23.7796,21.5043,21.6797,4657842.5927888,0
+SM.US,D,20170309,000000,21.5332,21.9827,20.3163,21.7175,6418044.8587705,0
+SM.US,D,20170310,000000,21.872,22.0355,21.291,21.6199,3277635.2084124,0
+SM.US,D,20170313,000000,21.572,21.872,20.984,21.1455,4138230.089995,0
+SM.US,D,20170314,000000,20.5196,20.7698,19.3107,20.6252,5249432.7167742,0
+SM.US,D,20170315,000000,21.0787,21.59,20.8565,21.4295,4750248.0719276,0
+SM.US,D,20170316,000000,21.5232,21.5232,20.694,20.7797,3092133.9231901,0
+SM.US,D,20170317,000000,20.9452,21.1455,20.3631,20.5296,4715482.8859089,0
+SM.US,D,20170320,000000,20.2475,20.8864,19.9007,20.8276,3142595.0167616,0
+SM.US,D,20170321,000000,20.684,20.7399,19.7652,20.0283,3259557.2715474,0
+SM.US,D,20170322,000000,19.7941,20.3452,19.6505,20.0761,2804333.8104642,0
+SM.US,D,20170323,000000,20.0183,20.6252,19.6605,20.3542,3271522.6041286,0
+SM.US,D,20170324,000000,20.412,20.8036,20.0372,20.0861,2737020.9130604,0
+SM.US,D,20170327,000000,19.6505,21.2332,19.4662,21.1554,3893600.4958691,0
+SM.US,D,20170328,000000,21.2631,22.3434,20.8664,22.2547,4495869.6164718,0
+SM.US,D,20170329,000000,22.169,23.0869,21.9966,22.7192,4034671.0144644,0
+SM.US,D,20170330,000000,22.8158,23.3371,22.2946,22.5348,3222991.014503,0
+SM.US,D,20170331,000000,22.3803,23.355,22.3046,23.1846,2913915.1858818,0
+SM.US,D,20170403,000000,23.1936,23.4337,22.5158,22.9404,2243868.6019227,0
+SM.US,D,20170404,000000,22.9902,23.2693,22.6036,23.1547,3050559.7856498,0
+SM.US,D,20170405,000000,23.5693,24.3367,21.9667,22.1022,5356944.1147398,0
+SM.US,D,20170406,000000,22.4391,22.7979,22.189,22.5069,1954515.2535711,0
+SM.US,D,20170407,000000,22.5637,22.7391,22.0634,22.2159,2058961.3189551,0
+SM.US,D,20170410,000000,22.4092,22.9803,22.2647,22.8348,1932225.1182847,0
+SM.US,D,20170411,000000,22.768,22.8388,22.2079,22.778,1726195.6368965,0
+SM.US,D,20170412,000000,22.8158,23.345,22.2846,22.3803,2123891.1836646,0
+SM.US,D,20170413,000000,22.3524,22.7491,21.9478,21.9966,2595715.6030333,0
+SM.US,D,20170417,000000,22.0066,22.3943,21.5521,22.3713,2380441.9615554,0
+SM.US,D,20170418,000000,22.0355,22.7012,21.8322,22.169,2169706.6177097,0
+SM.US,D,20170419,000000,22.2946,22.46,20.8973,20.999,3364059.5263339,0
+SM.US,D,20170420,000000,21.0867,21.3388,20.5355,20.71,2506174.7800387,0
+SM.US,D,20170421,000000,20.6223,20.9621,20.2156,20.8056,3171735.2422393,0
+SM.US,D,20170424,000000,21.0767,21.4774,20.6123,21.1734,4038615.3098419,0
+SM.US,D,20170425,000000,21.2312,22.4501,20.9621,22.2946,3400372.9310672,0
+SM.US,D,20170426,000000,21.9368,22.8079,21.8989,22.1989,3282138.3876681,0
+SM.US,D,20170427,000000,21.889,22.1411,21.1933,21.9567,2757072.5026875,0
+SM.US,D,20170428,000000,22.2647,22.2946,21.5611,21.8511,3877878.5003794,0
+SM.US,D,20170501,000000,21.879,22.2448,21.6886,21.8112,2797447.5985142,0
+SM.US,D,20170502,000000,21.8511,22.2846,20.9123,21.3687,3449321.9276827,0
+SM.US,D,20170503,000000,22.2348,22.8836,20.6711,20.7568,6969063.2240205,0
+SM.US,D,20170504,000000,20.39,20.4159,18.6878,19.3745,9147118.9849091,0
+SM.US,D,20170505,000000,19.3745,20.5545,19.0944,20.4767,4052306.4597849,0
+SM.US,D,20170508,000000,20.3512,21.2212,20.2635,21.1246,4221648.2748839,0
+SM.US,D,20170509,000000,21.0867,21.2083,20.4279,20.9422,4541412.1305621,0
+SM.US,D,20170510,000000,21.3189,21.571,20.39,20.9422,4593999.390988,0
+SM.US,D,20170511,000000,20.8445,20.999,20.1857,20.5724,3526080.6649959,0
+SM.US,D,20170512,000000,20.4668,20.9621,20.4668,20.5924,4462389.7630348,0
+SM.US,D,20170515,000000,21.28,21.6986,20.6811,20.9322,5424233.9343532,0
+SM.US,D,20170516,000000,20.7957,20.9711,19.7941,20.0611,5282335.6254536,0
+SM.US,D,20170517,000000,19.7502,20.5156,19.5967,20.2156,4330059.7066713,0
+SM.US,D,20170518,000000,20.0033,20.4379,19.6316,19.9655,2933227.2828369,0
+SM.US,D,20170519,000000,20.1668,20.9521,20.0611,20.7369,3864419.1317216,0
+SM.US,D,20170522,000000,20.8734,21.0388,19.7891,19.8867,3459275.4789788,0
+SM.US,D,20170523,000000,19.9256,20.399,19.799,20.0322,3497920.7439149,0
+SM.US,D,20170524,000000,19.9256,20.3512,19.5588,19.799,2674670.7439541,0
+SM.US,D,20170525,000000,19.7691,20.5724,18.7077,18.7635,4480213.8442065,0
+SM.US,D,20170526,000000,18.7825,18.8712,18.1905,18.2323,4268626.6288839,0
+SM.US,D,20170530,000000,17.9234,18.0609,16.7015,16.7802,4829748.0493759,0
+SM.US,D,20170531,000000,16.4613,16.8002,16.0657,16.4145,6206557.9816667,0
+SM.US,D,20170601,000000,16.4713,17.0902,16.1723,16.2799,4650026.2455513,0
+SM.US,D,20170602,000000,16.251,16.6816,16.0756,16.6268,5054410.3379785,0
+SM.US,D,20170605,000000,16.4244,17.4291,16.3876,17.2945,4551822.2207532,0
+SM.US,D,20170606,000000,17.3732,18.8253,17.1191,18.4356,5947190.7099766,0
+SM.US,D,20170607,000000,18.2513,18.4705,16.0557,16.1922,6931819.6839997,0
+SM.US,D,20170608,000000,15.98,16.4713,15.5644,15.8733,6189823.5735502,0
+SM.US,D,20170609,000000,15.8733,17.3144,15.6989,16.9945,7112851.9049607,0
+SM.US,D,20170612,000000,17.3533,18.021,16.9646,17.0444,6542403.0436575,0
+SM.US,D,20170613,000000,17.0633,18.9569,17.0633,18.8811,5164523.5059552,0
+SM.US,D,20170614,000000,18.5712,18.5712,16.6367,16.7444,6164706.9106427,0
+SM.US,D,20170615,000000,16.56,16.9168,15.2444,15.4856,4957613.0550068,0
+SM.US,D,20170616,000000,15.7657,15.8235,14.788,15.09,6694343.2014857,0
+SM.US,D,20170619,000000,15.09,15.3202,14.8617,15.1567,3448993.8217076,0
+SM.US,D,20170620,000000,14.6933,15.5494,14.3335,15.1866,5261578.658149,0
+SM.US,D,20170621,000000,14.9255,15.388,13.7545,13.909,6447217.1924782,0
+SM.US,D,20170622,000000,14.0246,14.1601,13.4884,13.6399,5259115.3548797,0
+SM.US,D,20170623,000000,13.6787,14.3824,13.311,14.3435,4190934.7461368,0
+SM.US,D,20170626,000000,14.3435,15.0023,14.2199,14.778,4502280.2252652,0
+SM.US,D,20170627,000000,14.8956,15.3591,14.788,14.8956,3107846.8882401,0
+SM.US,D,20170628,000000,14.9734,15.6411,14.778,15.1567,3551160.2027624,0
+SM.US,D,20170629,000000,15.1378,16.0956,15.09,15.4657,4092690.5860513,0
+SM.US,D,20170630,000000,15.6411,16.4334,15.3102,15.9899,3704549.2444688,0
+SM.US,D,20170703,000000,16.1334,17.0344,16.1045,16.9547,1797978.6019439,0
+SM.US,D,20170705,000000,16.7254,16.7573,15.7358,15.8823,3304843.92318,0
+SM.US,D,20170706,000000,16.0467,16.4613,15.1189,15.1966,4756846.3131899,0
+SM.US,D,20170707,000000,14.9534,14.9734,14.0834,14.7491,4397543.1790469,0
+SM.US,D,20170710,000000,14.5189,15.5394,14.5089,15.3102,3461313.3482008,0
+SM.US,D,20170711,000000,15.3401,16.1633,15.1089,15.6511,3087818.3764034,0
+SM.US,D,20170712,000000,16.0856,16.6367,15.7178,16.0756,4491382.4913311,0
+SM.US,D,20170713,000000,16.1334,16.7165,15.9122,16.6367,3513007.5984802,0
+SM.US,D,20170714,000000,16.6467,16.7802,16.3168,16.5102,2610596.7642502,0
+SM.US,D,20170717,000000,16.3946,17.2178,16.3946,16.6866,3177246.8205931,0
+SM.US,D,20170718,000000,16.9846,17.1002,16.2989,16.55,2345112.8747476,0
+SM.US,D,20170719,000000,16.5401,17.8546,16.4334,17.6922,3237327.3391922,0
+SM.US,D,20170720,000000,17.8745,17.9523,16.7533,16.8301,4121402.3673351,0
+SM.US,D,20170721,000000,16.8201,17.0812,16.4763,16.7603,3268975.0167556,0
+SM.US,D,20170724,000000,16.9258,16.9258,15.7039,15.9411,3440176.0990473,0
+SM.US,D,20170725,000000,16.4334,17.3633,16.3467,17.1091,4505052.5702481,0
+SM.US,D,20170726,000000,17.3822,18.0818,17.1789,17.3045,3880623.7540433,0
+SM.US,D,20170727,000000,17.2945,17.6144,16.9347,17.3732,3193982.2320917,0
+SM.US,D,20170728,000000,17.3344,18.2044,17.159,17.4869,5201248.2973853,0
+SM.US,D,20170731,000000,17.3732,17.4291,16.261,16.8201,3212181.5782013,0
+SM.US,D,20170801,000000,16.7065,16.9078,16.2311,16.5989,3298311.905142,0
+SM.US,D,20170802,000000,16.3467,16.4424,15.4079,15.7089,5236092.7505967,0
+SM.US,D,20170803,000000,15.7089,15.7089,14.7162,14.8278,7422283.9342583,0
+SM.US,D,20170804,000000,14.479,15.1667,14.0834,14.7591,5014579.0752972,0
+SM.US,D,20170807,000000,14.5488,14.5488,13.7345,13.9568,5487219.2443841,0
+SM.US,D,20170808,000000,13.7345,14.4691,13.4645,14.2368,5709719.2443735,0
+SM.US,D,20170809,000000,14.3824,14.6245,13.9857,14.2269,3684587.9592386,0
+SM.US,D,20170810,000000,14.4123,14.6943,13.8302,14.0056,3925165.896093,0
+SM.US,D,20170811,000000,13.8502,14.1701,13.6588,13.9189,2858248.5455237,0
+SM.US,D,20170814,000000,13.9668,14.1033,13.6688,13.8402,2995771.1047054,0
+SM.US,D,20170815,000000,13.7734,13.899,13.3279,13.8402,2737187.4745035,0
+SM.US,D,20170816,000000,13.8502,14.1202,13.1605,13.2432,3130203.2467509,0
+SM.US,D,20170817,000000,13.1465,13.6488,12.9133,12.9333,3589564.6559737,0
+SM.US,D,20170818,000000,12.9333,13.4555,12.6811,13.4156,4025288.3876328,0
+SM.US,D,20170821,000000,13.301,13.4057,12.8456,13.1077,3493912.2320775,0
+SM.US,D,20170822,000000,13.2143,13.4256,12.8834,12.9133,2373325.9750845,0
+SM.US,D,20170823,000000,12.8735,13.4057,12.8157,13.1655,2379985.4226603,0
+SM.US,D,20170824,000000,13.0489,13.2432,12.8655,13.0887,2427058.0945859,0
+SM.US,D,20170825,000000,13.2043,13.2432,12.9034,13.0977,2599594.6785687,0
+SM.US,D,20170828,000000,13.0887,13.1904,12.2177,12.7389,3549174.5094142,0
+SM.US,D,20170829,000000,12.5456,12.6911,12.1379,12.419,4189532.0178392,0
+SM.US,D,20170830,000000,12.3034,12.4967,11.8888,12.3712,3789109.2782867,0
+SM.US,D,20170831,000000,12.5944,13.0788,12.5545,12.9233,2594341.9728192,0
+SM.US,D,20170901,000000,12.9432,13.4455,12.72,13.292,3099589.0528403,0
+SM.US,D,20170905,000000,13.4555,13.7156,12.8735,13.001,4421007.2714922,0
+SM.US,D,20170906,000000,13.2432,13.8691,13.1266,13.7834,3902327.9141325,0
+SM.US,D,20170907,000000,13.6857,13.9139,13.3957,13.8691,3626603.5060283,0
+SM.US,D,20170908,000000,13.7834,13.7834,12.9562,13.1944,3148870.1689597,0
+SM.US,D,20170911,000000,13.2243,13.6588,13.1077,13.4156,2788571.6796871,0
+SM.US,D,20170912,000000,13.5412,14.8378,13.4675,14.2099,5807093.4721028,0
+SM.US,D,20170913,000000,14.3535,15.679,14.1402,15.1767,7524835.614073,0
+SM.US,D,20170914,000000,15.4179,15.7228,14.9156,15.2056,5835067.7674792,0
+SM.US,D,20170915,000000,15.1378,15.3012,14.7162,15.09,6548882.8858218,0
+SM.US,D,20170918,000000,15.0411,15.7358,15.0023,15.6989,3316884.5094252,0
+SM.US,D,20170919,000000,15.7089,16.0756,15.1966,15.3501,5670774.9715456,0
+SM.US,D,20170920,000000,15.5345,16.2989,15.4657,16.0198,4970214.5318946,0
+SM.US,D,20170921,000000,15.9321,16.0288,15.5833,15.9999,2658958.7822863,0
+SM.US,D,20170922,000000,15.8633,16.2899,15.8145,16.0657,2336279.0979724,0
+SM.US,D,20170925,000000,16.2899,17.3822,16.2899,17.139,5155925.523994,0
+SM.US,D,20170926,000000,16.9646,18.2044,16.7603,18.1566,4728387.3842172,0
+SM.US,D,20170927,000000,18.2513,18.3978,17.3822,18.1566,5391434.3740391,0
+SM.US,D,20170928,000000,18.3001,18.6838,17.6144,17.7878,3055644.926574,0
+SM.US,D,20170929,000000,17.5845,17.6882,17.0713,17.159,3046753.9570142,0
+SM.US,D,20171002,000000,16.5301,17.1789,16.1723,17.1091,4549609.7630307,0
+SM.US,D,20171003,000000,16.9646,17.449,16.7165,17.4011,3057002.5026732,0
+SM.US,D,20171004,000000,17.4101,17.8845,17.1002,17.3533,3946335.2534765,0
+SM.US,D,20171005,000000,17.4101,17.9044,17.4011,17.7789,2553710.0111526,0
+SM.US,D,20171006,000000,17.4779,17.4779,16.2989,16.4244,4253510.6762353,0
+SM.US,D,20171009,000000,16.6467,16.8699,16.5151,16.7902,2970297.2377393,0
+SM.US,D,20171010,000000,17.2178,17.5407,16.9547,17.2945,3352141.3527155,0
+SM.US,D,20171011,000000,17.3822,18.3001,17.0812,18.1267,4231609.8532374,0
+SM.US,D,20171012,000000,17.6732,18.1566,17.2845,18.021,3470857.5195645,0
+SM.US,D,20171013,000000,18.3878,18.6101,17.9423,18.4167,3914182.874673,0
+SM.US,D,20171016,000000,18.6778,18.9389,18.329,18.62,3009740.1915142,0
+SM.US,D,20171017,000000,18.629,18.7825,17.9234,18.4944,4364646.2906607,0
+SM.US,D,20171018,000000,18.4556,18.8114,17.9343,18.0111,3026667.2490106,0
+SM.US,D,20171019,000000,17.7011,17.9523,17.4081,17.6922,2890856.4598401,0
+SM.US,D,20171020,000000,17.8068,17.8646,17.3992,17.8546,2323374.5996641,0
+SM.US,D,20171023,000000,18.5054,18.922,17.2437,17.2626,5947486.7077218,0
+SM.US,D,20171024,000000,17.437,17.8068,17.3124,17.4769,3957164.7574218,0
+SM.US,D,20171025,000000,17.3513,17.6523,17.0414,17.5845,3263605.9186724,0
+SM.US,D,20171026,000000,17.6134,17.6523,16.6327,17.3413,4463204.5093707,0
+SM.US,D,20171027,000000,17.0882,18.6798,16.867,18.6121,4751377.8802702,0
+SM.US,D,20171030,000000,18.7287,19.6107,18.7287,19.5618,5034459.0865702,0
+SM.US,D,20171031,000000,19.4941,20.7249,19.4253,20.688,5448189.6840703,0
+SM.US,D,20171101,000000,21.0269,22.1232,20.8435,21.2202,5758790.6536158,0
+SM.US,D,20171102,000000,20.9093,21.4345,20.415,20.9302,5061050.7212927,0
+SM.US,D,20171103,000000,21.0558,21.7634,19.6306,21.1525,7531542.2206116,0
+SM.US,D,20171106,000000,21.4066,22.0454,21.1774,21.8222,5364883.8779863,0
+SM.US,D,20171107,000000,21.7086,21.8023,20.8515,21.1724,4740230.3041715,0
+SM.US,D,20171108,000000,20.9691,21.1624,19.9406,20.0871,6852874.5769009,0
+SM.US,D,20171109,000000,19.9705,21.571,19.9705,21.4724,6872781.679493,0
+SM.US,D,20171110,000000,21.3777,21.8122,20.9691,21.1624,4765058.9963913,0
+SM.US,D,20171113,000000,21.1236,21.2202,20.2017,20.2206,3005359.4248853,0
+SM.US,D,20171114,000000,19.8728,20.2495,19.0695,19.0695,4819021.8937958,0
+SM.US,D,20171115,000000,18.5333,19.3386,18.1466,18.9499,3826104.9829072,0
+SM.US,D,20171116,000000,18.922,19.4841,18.6898,18.9798,2849243.1903945,0
+SM.US,D,20171117,000000,19.223,19.8429,19.204,19.6794,2703105.5917543,0
+SM.US,D,20171120,000000,19.524,19.819,18.9898,19.4741,4322677.8239208,0
+SM.US,D,20171121,000000,19.4841,19.824,19.233,19.4442,3094115.6030097,0
+SM.US,D,20171122,000000,19.7841,20.707,19.7841,20.415,3679126.5499942,0
+SM.US,D,20171124,000000,20.8036,20.8903,20.2684,20.3282,1215119.9097506,0
+SM.US,D,20171127,000000,20.0582,20.0771,18.7895,18.8532,3895440.6988002,0
+SM.US,D,20171128,000000,18.7466,18.9031,18.2523,18.5134,3392088.0043484,0
+SM.US,D,20171129,000000,18.4366,18.9599,18.2054,18.6699,3739638.5229339,0
+SM.US,D,20171130,000000,19.0396,20.2395,19.0396,20.0193,4111168.8724089,0
+SM.US,D,20171201,000000,20.396,21.8621,20.387,21.6488,5435058.4213877,0
+SM.US,D,20171204,000000,21.5989,22.3923,21.3966,21.7265,4940447.1925499,0
+SM.US,D,20171205,000000,21.6288,22.0415,21.1973,21.2123,3506335.1069359,0
+SM.US,D,20171206,000000,20.989,21.2302,20.4249,20.8515,3110118.5455117,0
+SM.US,D,20171207,000000,20.989,21.5421,20.8036,21.1525,4428495.5127546,0
+SM.US,D,20171208,000000,21.6388,21.9129,21.0957,21.1624,2933500.2027918,0
+SM.US,D,20171211,000000,21.279,21.581,20.989,21.2601,1729486.7304702,0
+SM.US,D,20171212,000000,21.4355,21.4823,20.5854,20.9003,4026222.536449,0
+SM.US,D,20171213,000000,20.9501,21.1525,19.5708,19.6695,4805674.903943,0
+SM.US,D,20171214,000000,19.4642,19.8529,19.0595,19.0884,2819861.1498096,0
+SM.US,D,20171215,000000,19.2419,19.3087,18.6998,18.7556,5833427.2376032,0
+SM.US,D,20171218,000000,18.8433,19.7452,18.8333,19.6406,3605497.3617227,0
+SM.US,D,20171219,000000,19.5907,20.3282,19.4841,19.7452,2289105.0844459,0
+SM.US,D,20171220,000000,19.9107,20.4977,19.4253,20.4349,3507866.2681535,0
+SM.US,D,20171221,000000,20.3472,21.3378,20.3083,21.279,3991279.7517832,0
+SM.US,D,20171222,000000,21.289,21.581,20.8425,21.2023,3141727.0911697,0
+SM.US,D,20171226,000000,21.3378,22.2567,21.0957,22.2468,2804211.3978374,0
+SM.US,D,20171227,000000,22.1521,22.2667,21.7036,21.7833,2649686.5274953,0
+SM.US,D,20171228,000000,21.8621,22.0644,21.581,21.9079,2081403.968334,0
+SM.US,D,20171229,000000,22.0743,22.162,21.3966,21.4166,1776753.0551579,0
+SM.US,D,20180102,000000,22.5577,22.6065,22.5577,22.5577,2850439.2219615,0
+SM.US,D,20180103,000000,22.762,23.5185,22.5976,23.362,3635308.8498836,0
+SM.US,D,20180104,000000,23.3819,23.6261,22.8587,23.5274,3128111.1948908,0
+SM.US,D,20180105,000000,23.353,23.4886,22.9165,23.4218,3094077.4744865,0
+SM.US,D,20180108,000000,23.4019,24.538,23.1985,24.3447,5306402.7505933,0
+SM.US,D,20180109,000000,24.4513,25.6044,24.3925,25.3712,6606506.1214447,0
+SM.US,D,20180110,000000,26.1864,26.7675,25.6811,26.0808,6634055.9861559,0
+SM.US,D,20180111,000000,26.3808,27.3495,25.8187,25.8954,5295589.300763,0
+SM.US,D,20180112,000000,25.9732,26.5731,25.6433,26.031,5025909.2669539,0
+SM.US,D,20180116,000000,26.0808,26.4107,25.6433,25.7698,3523659.5037784,0
+SM.US,D,20180117,000000,25.8376,26.2542,25.2735,25.8187,2526483.2355056,0
+SM.US,D,20180118,000000,25.6144,25.7798,24.849,24.9167,3305665.6931913,0
+SM.US,D,20180119,000000,24.528,24.7812,24.1214,24.5569,2501471.9277278,0
+SM.US,D,20180122,000000,24.5868,25.9153,24.5868,25.6911,4009704.858885,0
+SM.US,D,20180123,000000,25.8755,26.1276,25.12,25.43,2538745.5692142,0
+SM.US,D,20180124,000000,25.5257,25.7499,24.839,25.5346,3402084.7010784,0
+SM.US,D,20180125,000000,25.7499,25.8556,24.8968,25.0323,2991771.6233076,0
+SM.US,D,20180126,000000,25.0622,25.2147,24.4015,24.6456,4185220.4845812,0
+SM.US,D,20180129,000000,24.4413,24.9466,24.0536,24.3347,3170731.8600522,0
+SM.US,D,20180130,000000,23.8583,23.9261,22.4521,22.5577,4843733.1902997,0
+SM.US,D,20180131,000000,22.5976,22.8776,21.9926,22.6464,3251457.9705332,0
+SM.US,D,20180201,000000,22.6952,23.5274,22.6952,23.1806,2146907.7676544,0
+SM.US,D,20180202,000000,22.8876,22.9464,22.186,22.3544,2912111.1047094,0
+SM.US,D,20180205,000000,21.9677,22.9065,21.3079,21.5989,3113531.04833,0
+SM.US,D,20180206,000000,21.3777,22.6663,20.8724,22.3644,3058101.2061681,0
+SM.US,D,20180207,000000,22.6763,22.8776,21.4923,21.5989,3971212.1080412,0
+SM.US,D,20180208,000000,21.8122,22.0255,20.2206,20.2206,2743234.8589452,0
+SM.US,D,20180209,000000,20.4439,20.4937,18.9997,19.7263,3542394.6559759,0
+SM.US,D,20180212,000000,20.1628,21.2202,19.9744,20.8903,3973066.358323,0
+SM.US,D,20180213,000000,20.4439,20.5126,19.4841,19.8529,4411902.5815265,0
+SM.US,D,20180214,000000,19.4642,21.0169,19.4054,20.7837,3551964.9152765,0
+SM.US,D,20180215,000000,20.989,21.1335,19.9605,21.007,2489470.4733879,0
+SM.US,D,20180216,000000,20.8425,21.4355,20.8425,21.1923,2305394.9942535,0
+SM.US,D,20180220,000000,21.5023,21.8122,20.979,21.1824,2671532.1644728,0
+SM.US,D,20180221,000000,21.2402,21.4066,20.6392,20.6581,2721227.6774355,0
+SM.US,D,20180222,000000,18.4267,19.3974,17.4669,18.7287,10220322.524881,0
+SM.US,D,20180223,000000,18.8333,19.504,18.7755,19.4741,3681133.3143684,0
+SM.US,D,20180226,000000,19.6406,20.11,19.2599,19.824,3880799.345926,0
+SM.US,D,20180227,000000,19.7353,19.7353,18.5532,18.6021,3692297.9479643,0
+SM.US,D,20180228,000000,18.7556,18.8433,17.7779,17.7868,4340167.7788242,0
+SM.US,D,20180301,000000,17.8367,18.1367,17.5058,17.7579,2827904.2614214,0
+SM.US,D,20180302,000000,17.5257,18.34,17.2437,18.2722,3246323.6638818,0
+SM.US,D,20180305,000000,18.031,19.1353,18.0021,18.7845,4298466.2117461,0
+SM.US,D,20180306,000000,18.9698,18.9698,17.6035,17.6722,3145697.4744841,0
+SM.US,D,20180307,000000,17.4669,17.7211,16.8869,17.1669,3552825.817193,0
+SM.US,D,20180308,000000,17.2237,17.3513,16.7304,17.1171,2547527.1701157,0
+SM.US,D,20180309,000000,17.4859,17.8456,17.2536,17.5746,3094987.5421302,0
+SM.US,D,20180312,000000,17.4769,18.0111,17.3892,17.7679,2995535.3098914,0
+SM.US,D,20180313,000000,17.8068,18.041,17.3413,17.73,3287162.3222789,0
+SM.US,D,20180314,000000,17.8546,18.1267,17.2536,17.3613,3174670.1351366,0
+SM.US,D,20180315,000000,17.457,17.7968,16.7354,17.0314,3580087.7112165,0
+SM.US,D,20180316,000000,17.1171,17.5158,16.7224,17.3712,3456334.5657884,0
+SM.US,D,20180319,000000,17.1669,17.2407,16.546,16.7025,2471338.3538848,0
+SM.US,D,20180320,000000,16.7872,16.9865,16.6327,16.8869,2239208.8950458,0
+SM.US,D,20180321,000000,17.0683,18.3788,17.0015,18.34,4405531.1046384,0
+SM.US,D,20180322,000000,17.9323,18.4466,17.8267,18.0609,3568019.0302701,0
+SM.US,D,20180323,000000,18.1466,18.7755,17.8068,18.021,3033759.154309,0
+SM.US,D,20180326,000000,18.2911,18.34,17.5397,18.0111,2665706.5274945,0
+SM.US,D,20180327,000000,18.0868,18.9031,17.6324,17.8267,4634946.4146613,0
+SM.US,D,20180328,000000,17.8546,18.0699,16.8769,16.9228,5022001.0933352,0
+SM.US,D,20180329,000000,17.0314,17.5257,16.8072,17.4859,5110634.8588326,0
+SM.US,D,20180402,000000,17.3324,17.3324,15.6242,15.9939,4062196.7980031,0
+SM.US,D,20180403,000000,16.1583,16.3716,15.6541,16.2849,3783090.9919284,0
+SM.US,D,20180404,000000,15.9062,16.9138,15.7497,16.7125,4892681.183533,0
+SM.US,D,20180405,000000,16.7583,17.9423,16.7583,17.7111,4480608.173406,0
+SM.US,D,20180406,000000,17.5058,17.9044,16.9138,17.3892,3483082.7281321,0
+SM.US,D,20180409,000000,17.4958,17.8267,17.1769,17.1958,3685228.117074,0
+SM.US,D,20180410,000000,18.1367,18.912,17.7679,18.7097,4191926.0877376,0
+SM.US,D,20180411,000000,18.622,19.8329,18.6021,19.4054,4023915.7608009,0
+SM.US,D,20180412,000000,19.3386,19.8529,18.8233,19.6884,3736664.4981313,0
+SM.US,D,20180413,000000,19.8329,20.3671,19.7452,20.1728,2884705.7270331,0
+SM.US,D,20180416,000000,20.1728,20.1738,19.7652,19.9794,4479479.3684455,0
+SM.US,D,20180417,000000,19.9894,20.3522,19.7452,20.1827,2437352.7958255,0
+SM.US,D,20180418,000000,20.6193,21.4584,20.4538,21.1056,5453070.1350283,0
+SM.US,D,20180419,000000,21.2302,21.5421,20.7937,21.1525,4693942.2771163,0
+SM.US,D,20180420,000000,21.1824,21.6189,20.8714,21.4923,4888225.1632401,0
+SM.US,D,20180423,000000,21.0957,21.8222,20.8814,21.6886,4267384.4417363,0
+SM.US,D,20180424,000000,21.6787,22.4172,21.5023,22.1421,4566731.4766713,0
+SM.US,D,20180425,000000,22.0175,22.6514,21.8023,22.5776,2920473.2918567,0
+SM.US,D,20180426,000000,22.7431,22.8886,22.2757,22.753,2163963.2580708,0
+SM.US,D,20180427,000000,22.4899,22.9873,22.2657,22.762,2373013.9232243,0
+SM.US,D,20180430,000000,22.6464,23.4906,22.5577,23.2783,2594598.8386591,0
+SM.US,D,20180501,000000,23.064,23.364,22.3245,22.8786,3118632.2433693,0
+SM.US,D,20180502,000000,22.9175,23.5155,22.772,23.1995,3374417.4406513,0
+SM.US,D,20180503,000000,22.9873,23.1916,22.2268,22.4222,3611989.2444732,0
+SM.US,D,20180504,000000,22.4222,23.1138,21.8501,22.9873,3524135.1069351,0
+SM.US,D,20180507,000000,23.2583,23.7826,22.9773,23.064,3628564.1148219,0
+SM.US,D,20180508,000000,23.064,23.5693,21.8102,23.5693,4885096.6175807,0
+SM.US,D,20180509,000000,24.1543,24.7074,23.8942,24.0267,5637605.1632044,0
+SM.US,D,20180510,000000,24.4952,24.6108,23.9679,24.3865,3857695.4676859,0
+SM.US,D,20180511,000000,24.5908,24.7264,23.8463,23.948,3128354.0133801,0
+SM.US,D,20180514,000000,24.0845,24.2988,23.9002,24.1344,2518295.6368589,0
+SM.US,D,20180515,000000,23.948,24.5709,23.7248,24.4852,2862947.3843059,0
+SM.US,D,20180516,000000,24.4553,24.8629,23.9331,24.7463,3264736.7303973,0
+SM.US,D,20180517,000000,25.1061,25.8257,24.9187,25.7569,3529225.2647703,0
+SM.US,D,20180518,000000,25.737,25.9522,25.416,25.8924,1984722.0743138,0
+SM.US,D,20180521,000000,26.2422,26.4665,25.8725,26.4177,2474531.1160041,0
+SM.US,D,20180522,000000,26.5343,27.1571,25.6502,25.8725,3414735.3436934,0
+SM.US,D,20180523,000000,25.5416,25.9373,24.835,25.8057,2811354.4756274,0
+SM.US,D,20180524,000000,25.1828,25.6981,24.9317,25.1659,4449915.7156848,0
+SM.US,D,20180525,000000,24.3576,24.3576,23.2484,23.958,3799726.0652084,0
+SM.US,D,20180529,000000,23.6869,24.6008,23.4337,24.5709,2177000.2028278,0
+SM.US,D,20180530,000000,24.6795,25.8825,24.6795,25.8526,2470480.4621148,0
+SM.US,D,20180531,000000,25.5615,26.2223,25.416,25.4659,2445279.5151036,0
+SM.US,D,20180601,000000,25.5715,25.6702,22.4999,22.5378,6510388.1282137,0
+SM.US,D,20180604,000000,22.2557,22.3444,20.2346,20.7508,6780388.2409404,0
+SM.US,D,20180605,000000,20.6452,21.7156,20.3621,21.3548,4800544.6108203,0
+SM.US,D,20180606,000000,21.4235,21.9169,20.9661,21.6667,6087790.6423262,0
+SM.US,D,20180607,000000,21.888,23.2284,21.8601,23.1238,3782256.1779488,0
+SM.US,D,20180608,000000,22.9175,23.3839,22.4321,23.1995,3358093.4158494,0
+SM.US,D,20180611,000000,23.0839,23.7058,22.6853,23.4437,3005304.2388651,0
+SM.US,D,20180612,000000,23.345,24.249,23.3371,24.1045,4621607.451866,0
+SM.US,D,20180613,000000,23.958,24.4354,23.7875,24.1344,2205305.6143259,0
+SM.US,D,20180614,000000,24.4852,24.5908,23.7148,23.7447,1856406.5500809,0
+SM.US,D,20180615,000000,23.5394,23.5793,22.2956,22.5876,4016836.8994709,0
+SM.US,D,20180618,000000,22.5876,23.9779,22.5378,23.5294,2785278.579349,0
+SM.US,D,20180619,000000,23.074,24.1294,22.762,23.8802,2302212.265956,0
+SM.US,D,20180620,000000,24.2988,24.7034,23.8125,24.4354,2538688.3764295,0
+SM.US,D,20180621,000000,24.1543,24.2988,23.1437,23.2484,2243792.3448764,0
+SM.US,D,20180622,000000,24.542,24.9895,24.2111,24.8051,4056574.8476088,0
+SM.US,D,20180625,000000,24.7563,25.1161,24.0756,24.1922,2638853.0100211,0
+SM.US,D,20180626,000000,24.4653,24.9416,24.0128,24.9018,2458109.7631301,0
+SM.US,D,20180627,000000,25.3194,26.3299,25.1569,25.8924,2906909.5714515,0
+SM.US,D,20180628,000000,25.8924,26.0389,25.3383,25.4559,2254640.9130834,0
+SM.US,D,20180629,000000,25.4559,26.0589,24.9217,24.9695,2178362.7958378,0
+SM.US,D,20180702,000000,24.7164,24.9018,24.2111,24.4653,1942595.0731884,0
+SM.US,D,20180703,000000,25.0274,26.009,24.8629,24.9695,1556925.0619328,0
+SM.US,D,20180705,000000,25.3871,25.3871,24.5221,25.1161,1375415.2310508,0
+SM.US,D,20180706,000000,24.4254,26.1934,24.244,26.0688,1971790.4846864,0
+SM.US,D,20180709,000000,26.3299,27.0585,25.8725,26.902,2516830.6988657,0
+SM.US,D,20180710,000000,27.2429,27.6535,26.6608,26.9618,2698542.2095673,0
+SM.US,D,20180711,000000,26.6409,27.1571,25.8526,26.2123,2347294.2276224,0
+SM.US,D,20180712,000000,25.7469,26.2901,25.5227,25.8924,2111838.5568331,0
+SM.US,D,20180713,000000,25.9024,26.3987,25.5914,25.6791,2514724.599655,0
+SM.US,D,20180716,000000,25.2406,25.7081,24.3387,25.3194,2164184.0021519,0
+SM.US,D,20180717,000000,24.6885,25.5615,24.6885,25.3772,1436946.6402925,0
+SM.US,D,20180718,000000,25.1828,25.7868,24.3865,25.727,2145809.0641596,0
+SM.US,D,20180719,000000,26.1256,26.2223,24.9745,25.7868,2621595.8397852,0
+SM.US,D,20180720,000000,25.8725,26.2701,25.6413,25.8725,1977489.6955092,0
+SM.US,D,20180723,000000,26.3299,26.3887,25.7768,25.8057,1835535.197207,0
+SM.US,D,20180724,000000,25.8625,26.3439,25.7718,26.0688,1917609.8533474,0
+SM.US,D,20180725,000000,26.019,26.8263,25.8725,26.7276,1784933.6301294,0
+SM.US,D,20180726,000000,26.621,27.0784,26.2223,26.7565,7891914.9601661,0
+SM.US,D,20180727,000000,26.4177,26.8452,25.6981,25.8057,1825561.5782672,0
+SM.US,D,20180730,000000,26.2223,27.1571,26.2223,26.9319,2220587.1250354,0
+SM.US,D,20180731,000000,26.8163,26.9369,26.0987,26.7366,2087575.7721668,0
+SM.US,D,20180801,000000,26.3299,26.3389,25.1559,26.1934,2176631.9615651,0
+SM.US,D,20180802,000000,26.1077,27.8269,25.436,27.6913,3905422.3447975,0
+SM.US,D,20180803,000000,27.5837,28.089,27.0485,27.5359,2127284.6222213,0
+SM.US,D,20180806,000000,27.5747,28.2574,27.4292,28.0023,1996521.8488341,0
+SM.US,D,20180807,000000,28.2534,28.5315,27.6435,28.0611,2484700.3944704,0
+SM.US,D,20180808,000000,27.6335,27.6814,26.4087,26.7964,2649646.3922078,0
+SM.US,D,20180809,000000,26.7764,26.9618,26.1934,26.7864,1980913.2355316,0
+SM.US,D,20180810,000000,26.7565,27.7392,26.6897,27.5648,1753921.0934905,0
+SM.US,D,20180813,000000,27.0485,27.9246,26.6409,26.6798,1928726.3245983,0
+SM.US,D,20180814,000000,27.0296,27.488,26.8542,27.4093,1361409.019101,0
+SM.US,D,20180815,000000,27.0296,27.0575,25.4808,25.9024,2096238.9739703,0
+SM.US,D,20180816,000000,26.2123,26.7665,25.9423,26.4466,1619172.8860561,0
+SM.US,D,20180817,000000,26.611,27.1661,26.305,26.621,2716533.8555642,0
+SM.US,D,20180820,000000,26.0888,27.5159,26.0888,27.4382,1742354.1036376,0
+SM.US,D,20180821,000000,27.9345,28.7508,27.9345,28.3501,2583918.8386596,0
+SM.US,D,20180822,000000,28.9142,29.2551,28.5853,29.0129,2539749.9547835,0
+SM.US,D,20180823,000000,28.7408,29.4026,28.5166,29.0428,2099260.1577356,0
+SM.US,D,20180824,000000,29.4016,29.8002,29.3527,29.5391,2647415.8736059,0
+SM.US,D,20180827,000000,29.6358,30.0334,29.3428,29.4992,1795752.0968707,0
+SM.US,D,20180828,000000,29.5192,29.9358,28.9242,29.0029,2067821.1836672,0
+SM.US,D,20180829,000000,29.2451,29.275,28.7408,29.1105,2785772.2433851,0
+SM.US,D,20180830,000000,29.1305,29.9657,29.1205,29.7025,2418781.1949245,0
+SM.US,D,20180831,000000,29.4315,29.4942,28.8086,29.2451,1516978.4102999,0
+SM.US,D,20180904,000000,29.265,29.8291,28.682,29.0806,2328231.9728318,0
+SM.US,D,20180905,000000,28.7886,30.0135,28.3202,29.849,2271912.1306699,0
+SM.US,D,20180906,000000,29.7225,29.8191,28.37,28.39,1634037.993158,0
+SM.US,D,20180907,000000,28.0222,28.3501,27.3116,27.9445,2449756.6064225,0
+SM.US,D,20180910,000000,28.101,28.7109,28.0611,28.4199,2686739.4249005,0
+SM.US,D,20180911,000000,28.37,29.7524,28.3501,29.558,1586112.4463733,0
+SM.US,D,20180912,000000,30.0922,30.6743,29.9557,30.452,1718772.6154764,0
+SM.US,D,20180913,000000,30.15,30.6743,29.849,30.442,1570692.468922,0
+SM.US,D,20180914,000000,30.4709,31.05,30.3623,30.6075,1483848.7372463,0
+SM.US,D,20180917,000000,30.753,30.9752,30.3623,30.4321,1589801.8826753,0
+SM.US,D,20180918,000000,30.6743,31.1905,30.1739,30.763,4327604.4304595,0
+SM.US,D,20180919,000000,30.8497,31.0749,30.4849,30.8497,2325282.0292018,0
+SM.US,D,20180920,000000,30.9563,31.0251,29.7803,30.3434,3274224.7123585,0
+SM.US,D,20180921,000000,30.5387,31.1606,30.2955,30.6553,4010294.847611,0
+SM.US,D,20180924,000000,31.2762,31.3649,30.6553,31.045,3336205.63682,0
+SM.US,D,20180925,000000,31.2952,31.4905,30.4171,30.7331,2518401.9953707,0
+SM.US,D,20180926,000000,30.462,30.7131,30.1989,30.2756,1500984.4982376,0
+SM.US,D,20180927,000000,30.7729,30.8596,30.452,30.763,2482096.6176949,0
+SM.US,D,20180928,000000,30.6174,31.3151,30.5686,30.6454,2791583.8330128,0
+SM.US,D,20181001,000000,30.8098,31.7626,30.5387,31.6071,3383260.2478663,0
+SM.US,D,20181002,000000,31.6759,31.9759,31.1307,31.5005,1526723.2581011,0
+SM.US,D,20181003,000000,31.6759,32.5659,31.335,32.532,2710777.4519568,0
+SM.US,D,20181004,000000,32.1622,32.813,31.6559,31.8114,1896642.1757836,0
+SM.US,D,20181005,000000,31.6848,32.1323,31.1457,32.0646,2730397.5872434,0
+SM.US,D,20181008,000000,31.3749,31.7227,30.5198,31.2393,1345391.0258662,0
+SM.US,D,20181009,000000,31.4805,32.3456,31.2952,31.5493,2006212.5139971,0
+SM.US,D,20181010,000000,31.6559,31.7725,29.0517,29.2551,2286523.3820785,0
+SM.US,D,20181011,000000,28.7687,29.3527,27.8369,27.9834,3411316.8205819,0
+SM.US,D,20181012,000000,28.7508,29.5192,28.2734,29.275,3395423.2467383,0
+SM.US,D,20181015,000000,29.5391,30.0723,29.1205,29.5092,1866130.3268561,0
+SM.US,D,20181016,000000,29.7723,30.5686,29.3139,30.1211,2875137.4744969,0
+SM.US,D,20181017,000000,29.8291,30.0823,28.6232,29.1205,1990601.8939302,0
+SM.US,D,20181018,000000,28.4298,28.8375,27.1861,28.1757,3710856.5048969,0
+SM.US,D,20181019,000000,28.3122,29.0517,27.7691,28.1956,1923201.7022761,0
+SM.US,D,20181022,000000,28.0023,28.37,27.5369,28.0023,1386014.9604753,0
+SM.US,D,20181023,000000,27.0296,27.1083,25.9612,26.3389,2715047.8465451,0
+SM.US,D,20181024,000000,26.9518,27.0884,24.8818,24.9596,3828734.8476196,0
+SM.US,D,20181025,000000,25.2705,25.8944,25.0094,25.2805,3204343.1565557,0
+SM.US,D,20181026,000000,24.7662,25.3971,24.1712,24.6586,3302629.4586931,0
+SM.US,D,20181029,000000,24.6586,24.8818,22.7192,23.1577,2969834.6785511,0
+SM.US,D,20181030,000000,22.9235,23.5175,22.2408,23.4696,4174157.1925863,0
+SM.US,D,20181031,000000,23.956,24.8918,23.5563,23.7028,4263263.5510939,0
+SM.US,D,20181101,000000,23.9261,24.4842,23.2653,24.1224,3293222.750689,0
+SM.US,D,20181102,000000,23.4208,24.2191,22.2218,22.6514,6294488.376251,0
+SM.US,D,20181105,000000,23.1298,23.8683,23.1098,23.5364,3901499.1204459,0
+SM.US,D,20181106,000000,23.4975,24.1623,22.9733,23.654,3043553.1678373,0
+SM.US,D,20181107,000000,24.2002,24.6686,23.1676,23.8394,2226260.2479212,0
+SM.US,D,20181108,000000,23.7028,23.8583,22.5338,22.5428,2309351.3302172,0
+SM.US,D,20181109,000000,21.892,22.3594,21.3079,22.1939,2414506.7868075,0
+SM.US,D,20181112,000000,22.5149,22.5149,20.8983,20.9382,2432542.5816206,0
+SM.US,D,20181113,000000,20.4498,21.2013,20.3043,20.5575,5015827.2827379,0
+SM.US,D,20181114,000000,21.2501,21.572,20.2555,20.5385,2059258.3200825,0
+SM.US,D,20181115,000000,20.4598,21.1913,20.3631,21.1515,1537577.8466011,0
+SM.US,D,20181116,000000,21.298,21.572,20.2744,20.9671,2415936.6064241,0
+SM.US,D,20181119,000000,20.4987,21.288,20.0711,21.0548,2151706.9446553,0
+SM.US,D,20181120,000000,20.4498,20.4598,19.3705,19.6027,2395532.8296494,0
+SM.US,D,20181121,000000,19.7592,20.8156,19.7014,20.5086,1809699.1092714,0
+SM.US,D,20181123,000000,19.2808,19.9346,18.9898,19.6914,738276.57268193,0
+SM.US,D,20181126,000000,20.0522,20.5864,19.7492,20.091,1986060.5861514,0
+SM.US,D,20181127,000000,20.101,20.6551,19.7113,19.8668,2190134.4756569,0
+SM.US,D,20181128,000000,19.8758,20.4598,19.5349,20.3043,2043303.5399254,0
+SM.US,D,20181129,000000,20.4409,20.8505,20.2655,20.412,2002021.3866016,0
+SM.US,D,20181130,000000,20.12,20.1867,19.5549,19.8668,2180373.5737408,0
+SM.US,D,20181203,000000,20.7329,21.1515,20.5963,21.0847,2340113.0213093,0
+SM.US,D,20181204,000000,21.0847,21.2701,20.0233,20.0422,3293626.1103282,0
+SM.US,D,20181206,000000,19.3406,19.4273,18.1028,18.922,3209840.6875588,0
+SM.US,D,20181207,000000,19.6914,20.2655,18.9748,19.1353,3720428.7709618,0
+SM.US,D,20181210,000000,18.8034,19.0884,18.1426,18.4067,2650549.4361762,0
+SM.US,D,20181211,000000,18.8134,19.1552,18.0928,18.2493,2747768.1396665,0
+SM.US,D,20181212,000000,18.6579,19.0496,18.3968,18.4645,1627479.8871831,0
+SM.US,D,20181213,000000,18.4067,18.5812,17.8706,18.0669,2506558.0720342,0
+SM.US,D,20181214,000000,17.753,17.9104,16.2351,16.274,3365685.005477,0
+SM.US,D,20181217,000000,16.0398,16.5311,15.7667,15.8833,3088599.007745,0
+SM.US,D,20181218,000000,15.8833,15.9809,14.9883,15.1139,3028643.9119192,0
+SM.US,D,20181219,000000,15.2803,15.9132,14.5877,14.8707,5003937.2038208,0
+SM.US,D,20181220,000000,14.3445,15.1528,14.198,14.4701,3079725.0956823,0
+SM.US,D,20181221,000000,14.3345,14.9783,13.9169,14.1013,6255603.3029721,0
+SM.US,D,20181224,000000,13.1376,13.9937,13.1276,13.1376,1500283.1340888,0
+SM.US,D,20181226,000000,13.294,14.8607,12.8057,14.8119,3292500.3155143,0
+SM.US,D,20181227,000000,14.3933,15.1528,14.3196,15.1438,2250392.5929032,0
+SM.US,D,20181228,000000,15.1926,15.4159,14.8318,14.9584,2965475.9863303,0
+SM.US,D,20181231,000000,15.075,15.3282,14.5877,15.075,1542658.9739966,0
+SM.US,D,20190102,000000,14.5976,15.3282,14.2378,14.9395,3960149.8194285,0
+SM.US,D,20190103,000000,14.9195,15.2903,14.5588,14.9195,2099098.6132035,0
+SM.US,D,20190104,000000,15.4059,16.2929,15.1727,16.1952,3199807.86907,0
+SM.US,D,20190107,000000,16.4095,17.3443,16.255,17.0234,3607203.1114407,0
+SM.US,D,20190108,000000,17.2556,17.7918,17.0523,17.4898,3404824.9378314,0
+SM.US,D,20190109,000000,17.9383,18.5034,17.735,18.2891,4868066.211719,0
+SM.US,D,20190110,000000,17.9682,19.0097,17.8018,18.932,2934593.8893757,0
+SM.US,D,20190111,000000,18.6679,19.2908,18.4835,18.8034,3659753.2467257,0
+SM.US,D,20190114,000000,18.4247,19.225,18.3091,18.8333,2180271.2287577,0
+SM.US,D,20190115,000000,18.922,19.4761,18.8931,19.3306,1953333.2693547,0
+SM.US,D,20190116,000000,19.3805,19.9047,19.1951,19.4961,3149822.3786553,0
+SM.US,D,20190117,000000,19.2619,19.9545,19.1452,19.798,2158486.7980936,0
+SM.US,D,20190118,000000,20.0033,20.6362,19.808,20.5864,3405951.7360275,0
+SM.US,D,20190122,000000,20.1379,20.2555,19.4512,19.506,3005373.472236,0
+SM.US,D,20190123,000000,19.6914,19.7303,18.5034,18.6878,2035458.0946045,0
+SM.US,D,20190124,000000,18.4546,18.9997,18.2792,18.629,2820816.3696517,0
+SM.US,D,20190125,000000,18.8433,19.225,18.62,18.9698,3312507.7563251,0
+SM.US,D,20190128,000000,18.4247,18.8532,18.1715,18.8034,1807279.9548183,0
+SM.US,D,20190129,000000,19.0954,19.4961,18.8931,19.1652,2517773.8781216,0
+SM.US,D,20190130,000000,19.4761,19.8957,18.9599,19.8857,1862067.6323805,0
+SM.US,D,20190131,000000,20.091,20.1867,18.8084,19.1054,2634502.3448579,0
+SM.US,D,20190201,000000,19.215,19.516,18.9798,19.225,1643197.869144,0
+SM.US,D,20190204,000000,18.922,19.0097,17.8706,18.9599,4464304.2162478,0
+SM.US,D,20190205,000000,18.8632,18.9031,17.8805,18.3579,3286459.954748,0
+SM.US,D,20190206,000000,18.1526,18.7805,17.9782,18.2303,1639812.4576447,0
+SM.US,D,20190207,000000,17.9782,18.027,16.9337,16.9736,2684088.4891622,0
+SM.US,D,20190208,000000,16.9058,17.0304,16.0208,16.3208,4300742.8859286,0
+SM.US,D,20190211,000000,16.1275,17.0234,16.1275,17.0035,3553185.028016,0
+SM.US,D,20190212,000000,17.4609,18.0071,17.4211,17.7819,1778400.6087092,0
+SM.US,D,20190213,000000,18.5214,18.6001,17.9284,18.5214,1894026.3584218,0
+SM.US,D,20190214,000000,18.4347,18.6978,18.2891,18.3579,2620419.8758619,0
+SM.US,D,20190215,000000,18.6978,19.3306,18.5513,19.2908,2141500.5410482,0
+SM.US,D,20190219,000000,19.0954,19.3496,18.5513,18.5802,2640548.7259173,0
+SM.US,D,20190220,000000,18.4735,19.2808,18.4157,19.1751,3630911.0257575,0
+SM.US,D,20190221,000000,18.0828,18.4546,16.264,16.5759,9178551.9386844,0
+SM.US,D,20190222,000000,16.7783,17.149,16.0398,16.4474,4518360.4281956,0
+SM.US,D,20190225,000000,16.1952,16.5161,15.962,16.4474,3329615.4226151,0
+SM.US,D,20190226,000000,16.264,16.8779,15.8833,15.9909,3200396.8544138,0
+SM.US,D,20190227,000000,16.1275,16.7583,15.8444,16.2152,2366152.7958289,0
+SM.US,D,20190228,000000,16.3029,16.3029,15.5424,15.9132,2119822.4688959,0
+SM.US,D,20190301,000000,16.0587,16.3806,15.7178,16.0986,1955891.8939318,0
+SM.US,D,20190304,000000,16.3806,16.5261,15.9231,16.4195,2032798.1284265,0
+SM.US,D,20190305,000000,16.4474,16.6038,16.0687,16.1853,1728621.8150249,0
+SM.US,D,20190306,000000,16.0587,16.1414,15.6102,15.6301,1599552.7507695,0
+SM.US,D,20190307,000000,15.376,15.7567,15.2415,15.376,1830929.6729682,0
+SM.US,D,20190308,000000,14.8996,14.9484,14.3634,14.6764,2556148.2298672,0
+SM.US,D,20190311,000000,14.792,15.0152,14.48,14.5877,3115623.1001901,0
+SM.US,D,20190312,000000,14.8019,15.4258,14.7431,15.386,2210632.5703572,0
+SM.US,D,20190313,000000,15.9032,16.2451,15.5325,15.9032,2191186.020189,0
+SM.US,D,20190314,000000,15.8932,16.1564,15.4438,15.5036,1661967.1363359,0
+SM.US,D,20190315,000000,15.2803,15.4438,15.1438,15.2903,3086068.4778691,0
+SM.US,D,20190318,000000,15.5125,15.7756,15.4537,15.66,2953121.3414605,0
+SM.US,D,20190319,000000,15.9132,15.9231,14.9983,15.1139,2413080.9807196,0
+SM.US,D,20190320,000000,15.1139,16.3029,15.0461,16.0298,2582453.9006664,0
+SM.US,D,20190321,000000,16.0986,16.8978,16.0497,16.8381,2063270.8454487,0
+SM.US,D,20190322,000000,16.5161,16.5361,15.6012,15.9809,2995812.2433751,0
+SM.US,D,20190325,000000,15.962,16.2351,15.6012,16.0108,2939161.2850914,0
+SM.US,D,20190326,000000,16.4962,16.9537,16.4195,16.546,2555092.6718064,0
+SM.US,D,20190327,000000,16.5949,16.8679,16.2929,16.5949,2155578.9965154,0
+SM.US,D,20190328,000000,16.3607,16.8281,16.3607,16.7513,1680628.0382516,0
+SM.US,D,20190329,000000,17.2656,17.441,16.9487,17.0334,2230122.2659594,0
+SM.US,D,20190401,000000,17.2955,17.5387,17.0035,17.2556,1693721.172411,0
+SM.US,D,20190402,000000,17.2556,17.5975,17.0802,17.1889,1958975.2873928,0
+SM.US,D,20190403,000000,17.3154,17.3254,16.0108,16.1753,3604624.4192199,0
+SM.US,D,20190404,000000,16.1753,16.9437,16.0886,16.8679,2602324.8814998,0
+SM.US,D,20190405,000000,16.9058,17.7151,16.8978,17.6762,2546668.2749635,0
+SM.US,D,20190408,000000,17.6952,18.0669,17.5297,17.7729,2365177.5083431,0
+SM.US,D,20190409,000000,17.7251,17.8217,17.1978,17.2556,1896127.4407216,0
+SM.US,D,20190410,000000,17.4211,17.8267,17.2467,17.6862,1987804.4643926,0
+SM.US,D,20190411,000000,17.6762,17.8018,16.7882,16.8381,2600354.2388843,0
+SM.US,D,20190412,000000,17.5975,17.8417,17.154,17.8317,2646668.3538765,0
+SM.US,D,20190415,000000,17.7151,17.8018,17.2806,17.2855,2240011.6007955,0
+SM.US,D,20190416,000000,17.3443,17.5297,16.858,17.441,2653028.7935605,0
+SM.US,D,20190417,000000,17.159,17.446,17.0184,17.1191,2333455.5804979,0
+SM.US,D,20190418,000000,17.0703,17.3055,16.858,17.0703,2618043.8668429,0
+SM.US,D,20190422,000000,17.5098,18.2991,17.4809,18.0669,3082681.0596055,0
+SM.US,D,20190423,000000,18.1028,18.4247,17.7819,17.9981,1744372.908598,0
+SM.US,D,20190424,000000,18.1127,18.2064,16.866,16.8978,2424468.365161,0
+SM.US,D,20190425,000000,16.7683,16.9058,16.0766,16.0766,2214283.878136,0
+SM.US,D,20190426,000000,15.8514,15.959,15.3331,15.5873,2343947.9480284,0
+SM.US,D,20190429,000000,15.6361,15.9102,15.3431,15.7438,2071763.4722803,0
+SM.US,D,20190430,000000,15.9979,16.0178,15.4597,15.5584,2345113.8781298,0
+SM.US,D,20190501,000000,15.362,15.4597,14.8259,14.8458,3003208.1734762,0
+SM.US,D,20190502,000000,14.2598,14.6495,13.4744,14.4152,5854953.7990453,0
+SM.US,D,20190503,000000,14.6395,14.796,14.19,14.5617,3626751.0032098,0
+SM.US,D,20190506,000000,14.19,15.1388,13.895,14.8847,2982915.7721243,0
+SM.US,D,20190507,000000,14.5428,14.8847,14.0545,14.2777,2355379.481286,0
+SM.US,D,20190508,000000,14.3066,14.8548,14.18,14.6295,2362939.9660658,0
+SM.US,D,20190509,000000,14.786,14.8747,14.3764,14.7471,2933723.9570195,0
+SM.US,D,20190510,000000,14.6893,15.07,14.2099,15.0112,1907824.8702588,0
+SM.US,D,20190513,000000,14.786,15.1238,14.2777,14.2777,2115414.6109479,0
+SM.US,D,20190514,000000,14.3365,14.9335,14.3365,14.8059,1907789.7518823,0
+SM.US,D,20190515,000000,14.5717,15.1089,14.483,15.07,1713761.724834,0
+SM.US,D,20190516,000000,15.1777,15.5384,15.1777,15.5095,1514735.8511118,0
+SM.US,D,20190517,000000,15.2664,15.382,14.5857,14.7471,2189070.8905386,0
+SM.US,D,20190520,000000,14.6794,14.796,14.1651,14.2398,1423993.9796392,0
+SM.US,D,20190521,000000,14.3066,14.6794,14.0834,14.483,1978196.0765689,0
+SM.US,D,20190522,000000,14.2598,14.3564,13.4585,13.5173,1856629.3009264,0
+SM.US,D,20190523,000000,13.1366,13.1854,12.5356,12.6971,3561259.2444756,0
+SM.US,D,20190524,000000,12.9123,13.0887,12.2565,12.4329,3025562.5252226,0
+SM.US,D,20190528,000000,12.4529,12.6572,12.2177,12.2466,1528534.3629488,0
+SM.US,D,20190529,000000,12.12,12.5894,11.9446,12.5107,4292271.3301229,0
+SM.US,D,20190530,000000,12.5107,12.7459,11.8469,11.8968,2542733.0100257,0
+SM.US,D,20190531,000000,11.6705,11.827,11.3337,11.3576,1969757.6323754,0
+SM.US,D,20190603,000000,11.4852,11.6038,11.0456,11.4662,3077779.5376215,0
+SM.US,D,20190604,000000,11.6227,11.9167,11.4174,11.8868,1814882.5816499,0
+SM.US,D,20190605,000000,11.8469,11.8569,10.8593,10.9579,2961142.3786642,0
+SM.US,D,20190606,000000,11.0257,11.3875,10.8942,11.3576,2197250.4621278,0
+SM.US,D,20190607,000000,11.4473,11.8071,11.1443,11.534,2579887.2490318,0
+SM.US,D,20190610,000000,11.6406,11.8011,11.3187,11.3476,2175263.3482619,0
+SM.US,D,20190611,000000,11.5539,11.7204,11.3775,11.4941,2016945.6932525,0
+SM.US,D,20190612,000000,11.221,11.2609,10.4606,10.4975,2131926.2682189,0
+SM.US,D,20190613,000000,10.8493,10.8892,10.4875,10.645,2650949.7856688,0
+SM.US,D,20190614,000000,10.6639,10.8344,10.0839,10.1387,2409757.7789159,0
+SM.US,D,20190617,000000,9.98323,10.7616,9.9334,10.7028,3380952.4688359,0
+SM.US,D,20190618,000000,10.9181,11.539,10.9181,11.4074,3618111.8825789,0
+SM.US,D,20190619,000000,11.3187,11.3187,10.8892,10.928,2011843.4948311,0
+SM.US,D,20190620,000000,11.3576,11.9735,11.3097,11.8768,3468015.9412106,0
+SM.US,D,20190621,000000,11.9167,12.1589,11.3476,11.524,2890485.2084308,0
+SM.US,D,20190624,000000,11.5639,11.7792,11.3875,11.7204,2717900.4621031,0
+SM.US,D,20190625,000000,11.6406,11.9257,11.524,11.6506,2964966.2681793,0
+SM.US,D,20190626,000000,11.9257,12.423,11.817,12.2665,2619108.4553434,0
+SM.US,D,20190627,000000,12.2765,12.4031,11.9835,12.0034,2563960.563576,0
+SM.US,D,20190628,000000,12.0134,12.3741,12.0134,12.2276,14574755.388259,0
+SM.US,D,20190701,000000,12.3253,12.5795,11.7353,12.0532,4803515.6254763,0
+SM.US,D,20190702,000000,12.3642,12.4628,11.0456,11.1443,6923405.3209787,0
+SM.US,D,20190703,000000,11.241,11.3576,10.8304,10.9779,3250154.5770721,0
+SM.US,D,20190705,000000,10.8991,11.5091,10.8304,11.3287,2923211.5218453,0
+SM.US,D,20190708,000000,11.0257,11.5639,10.9779,11.3576,22882775.951562,0
+SM.US,D,20190709,000000,11.3476,11.4572,10.928,11.2709,2588531.3865737,0
+SM.US,D,20190710,000000,11.4323,11.5539,11.2011,11.4373,3664822.3335349,0
+SM.US,D,20190711,000000,11.4572,11.4941,10.7227,10.7815,4190823.370714,0
+SM.US,D,20190712,000000,10.7716,10.8114,10.2952,10.5663,2512260.2930035,0
+SM.US,D,20190715,000000,10.7327,10.9868,10.054,10.0889,3181548.3200292,0
+SM.US,D,20190716,000000,10.0022,10.1287,9.55269,9.67926,3450554.0810085,0
+SM.US,D,20190717,000000,9.62046,9.6992,8.93169,8.98541,5219051.307531,0
+SM.US,D,20190718,000000,8.85834,9.18015,8.67755,9.13171,5631056.0876692,0
+SM.US,D,20190719,000000,9.13171,9.74305,8.98541,9.6693,4536764.4642714,0
+SM.US,D,20190722,000000,9.91347,9.98323,9.72909,9.91347,2937319.0753959,0
+SM.US,D,20190723,000000,9.9035,10.1138,9.76697,9.9035,2822853.2354915,0
+SM.US,D,20190724,000000,9.91347,10.0789,9.59056,9.83573,3018377.3053808,0
+SM.US,D,20190725,000000,9.95334,9.97327,9.20995,9.28799,3124476.9446091,0
+SM.US,D,20190726,000000,9.28799,9.28799,8.88774,9.01471,3406579.8532766,0
+SM.US,D,20190729,000000,8.98541,9.02936,8.31597,8.6923,5249500.9467629,0
+SM.US,D,20190730,000000,8.64337,9.56266,8.41893,9.43419,4453212.8295516,0
+SM.US,D,20190731,000000,9.42532,10.2902,9.41555,9.73806,4570780.1237963,0
+SM.US,D,20190801,000000,9.27832,9.39084,8.32106,8.84847,5800209.2669171,0
+SM.US,D,20190802,000000,9.27832,10.5962,8.74592,9.76697,7008149.977119,0
+SM.US,D,20190805,000000,9.37609,9.72909,8.92671,9.36632,5560072.818225,0
+SM.US,D,20190806,000000,9.46339,9.7869,9.02438,9.62046,5778264.295103,0
+SM.US,D,20190807,000000,9.19032,9.60053,9.06345,9.47396,6682966.8542483,0
+SM.US,D,20190808,000000,9.71913,10.3809,9.45393,10.353,4817137.5420484,0
+SM.US,D,20190809,000000,10.4307,10.4407,9.83573,10.1487,4787330.0674162,0
+SM.US,D,20190812,000000,10.059,10.0689,9.48891,9.6992,2835303.2016691,0
+SM.US,D,20190813,000000,9.55269,10.3909,9.51283,10.0311,3326835.0505747,0
+SM.US,D,20190814,000000,9.31739,9.55269,8.6923,8.82904,3995930.4282205,0
+SM.US,D,20190815,000000,8.70207,9.1967,8.5752,8.92671,3242622.1869936,0
+SM.US,D,20190816,000000,8.94624,9.6105,8.89741,9.58259,3368646.9896933,0
+SM.US,D,20190819,000000,9.6992,10.054,9.64039,9.9922,4997719.2444073,0
+SM.US,D,20190820,000000,9.85567,10.1487,9.71913,10.0789,2696986.9671773,0
+SM.US,D,20190821,000000,10.2553,10.5762,9.9334,9.94337,3604808.0381601,0
+SM.US,D,20190822,000000,10.0311,10.1487,9.73308,9.77693,2393253.1453203,0
+SM.US,D,20190823,000000,9.50286,9.71414,8.84847,8.92671,5146009.0978388,0
+SM.US,D,20190826,000000,9.12205,9.17088,8.73137,8.8094,3295723.1790993,0
+SM.US,D,20190827,000000,8.89741,9.05358,8.5752,9.00494,3047421.2061686,0
+SM.US,D,20190828,000000,9.21982,9.81181,9.07311,9.757,4044715.8735394,0
+SM.US,D,20190829,000000,9.8756,10.3151,9.65933,9.757,2850476.3471024,0
+SM.US,D,20190830,000000,9.67926,9.76697,9.12205,9.25869,2188059.481294,0
+SM.US,D,20190903,000000,8.94624,9.04381,8.26255,8.86811,3668935.1971199,0
+SM.US,D,20190904,000000,9.20995,9.36632,8.96657,9.31739,2024788.1284269,0
+SM.US,D,20190905,000000,9.51283,10.1816,9.49788,9.97327,4006674.6446799,0
+SM.US,D,20190906,000000,9.68923,10.059,9.27702,9.97327,3252659.0190111,0
+SM.US,D,20190909,000000,10.1576,10.8991,10.0889,10.8692,4020277.4969904,0
+SM.US,D,20190910,000000,11.0157,11.6277,10.343,10.5962,5084701.4428248,0
+SM.US,D,20190911,000000,10.7427,11.1144,9.9633,10.1766,3958400.9242764,0
+SM.US,D,20190912,000000,9.71913,10.2852,9.51283,9.62046,3585030.3718702,0
+SM.US,D,20190913,000000,9.70916,9.9035,9.30762,9.42532,4072080.112546,0
+SM.US,D,20190916,000000,11.3387,12.6094,10.4008,12.3452,9953894.45274,0
+SM.US,D,20190917,000000,12.1688,12.1688,10.04,10.1287,7771405.7493488,0
+SM.US,D,20190918,000000,9.9922,10.5962,9.76697,10.343,4933097.4180293,0
+SM.US,D,20190919,000000,10.5862,10.63,9.9922,10.1766,3891248.5680225,0
+SM.US,D,20190920,000000,10.2254,10.5862,9.97327,10.5762,5091166.2342563,0
+SM.US,D,20190923,000000,10.4208,10.7028,10.2065,10.5075,3321550.2365952,0
+SM.US,D,20190924,000000,10.2852,10.5862,10.1487,10.4307,3001566.6402181,0
+SM.US,D,20190925,000000,10.1576,10.645,10.1287,10.5762,2424185.4113842,0
+SM.US,D,20190926,000000,10.353,10.4686,10.05,10.0689,2752733.8781104,0
+SM.US,D,20190927,000000,9.77693,10.0121,9.49788,9.54272,2422700.4057473,0
+SM.US,D,20190930,000000,9.37609,9.67926,9.09275,9.46339,3656080.8679209,0
+SM.US,D,20191001,000000,9.50286,9.6693,8.74124,8.8094,4495254.5431911,0
+SM.US,D,20191002,000000,8.76057,9.05358,8.39929,8.48719,4180494.55448,0
+SM.US,D,20191003,000000,8.36999,8.94624,8.29176,8.77044,4734428.7483657,0
+SM.US,D,20191004,000000,8.62403,8.85834,8.43358,8.7509,3650093.6864105,0
+SM.US,D,20191007,000000,8.7801,8.91704,8.46756,8.79964,3216105.8059351,0
+SM.US,D,20191008,000000,8.62403,8.74124,8.28697,8.34069,4091096.211756,0
+SM.US,D,20191009,000000,8.48719,8.55556,8.14535,8.34069,4623546.9896337,0
+SM.US,D,20191010,000000,8.27232,8.30152,7.60817,7.90108,5043012.9197152,0
+SM.US,D,20191011,000000,8.04778,8.36999,7.88154,8.06722,4403317.6435337,0
+SM.US,D,20191014,000000,7.88154,7.96945,7.32483,7.5985,3620980.5522518,0
+SM.US,D,20191015,000000,7.53003,8.12602,7.32483,7.79384,4118734.3740996,0
+SM.US,D,20191016,000000,7.70584,7.93536,7.47143,7.53003,4150273.6863867,0
+SM.US,D,20191017,000000,7.49086,7.72537,7.28596,7.46166,3575667.8126824,0
+SM.US,D,20191018,000000,7.452,7.5105,7.04168,7.04168,3286056.5951088,0
+SM.US,D,20191021,000000,7.01238,7.20772,6.83668,7.03182,4223735.3098331,0
+SM.US,D,20191022,000000,7.08075,7.40804,6.68509,7.33469,4862260.6423845,0
+SM.US,D,20191023,000000,7.27609,7.9549,7.00262,7.79384,4768704.2838771,0
+SM.US,D,20191024,000000,7.83311,7.84287,7.48897,7.61684,3123796.6514863,0
+SM.US,D,20191025,000000,7.57747,8.16718,7.48429,8.15741,4204370.033622,0
+SM.US,D,20191028,000000,8.13778,8.34418,7.88702,8.05914,3347578.9739108,0
+SM.US,D,20191029,000000,7.91164,8.36371,7.79384,8.20654,3118512.840889,0
+SM.US,D,20191030,000000,8.30471,8.33421,7.68571,7.81347,4510118.6469108,0
+SM.US,D,20191031,000000,7.81347,7.98051,7.54807,7.70524,4256939.2331686,0
+SM.US,D,20191101,000000,7.85264,8.34418,7.66099,8.23594,5577539.6953381,0
+SM.US,D,20191104,000000,8.48161,9.5786,8.46198,9.46439,7375319.6276089,0
+SM.US,D,20191105,000000,9.56365,10.2414,9.41555,9.56365,4995646.2568088,0
+SM.US,D,20191106,000000,9.47495,9.95732,9.14009,9.35645,5793528.7483154,0
+SM.US,D,20191107,000000,9.72112,9.88756,9.41555,9.56365,3864617.8013947,0
+SM.US,D,20191108,000000,9.33692,9.72112,9.01252,9.64239,2899695.2535262,0
+SM.US,D,20191111,000000,9.32705,9.74504,9.20905,9.56365,3877547.3842576,0
+SM.US,D,20191112,000000,9.68126,9.76996,9.32705,9.54372,2983212.7732517,0
+SM.US,D,20191113,000000,9.40559,9.63242,9.02238,9.05169,3416236.4034453,0
+SM.US,D,20191114,000000,9.15982,9.33064,8.56045,8.71762,3322294.7461781,0
+SM.US,D,20191115,000000,8.78638,9.14009,8.76675,9.03225,2170085.8961765,0
+SM.US,D,20191118,000000,8.89452,8.91913,8.46198,8.65861,3202642.4237486,0
+SM.US,D,20191119,000000,8.62911,8.62911,8.31458,8.35395,2695133.7202778,0
+SM.US,D,20191120,000000,8.34418,8.65861,8.07888,8.22628,4049095.6367861,0
+SM.US,D,20191121,000000,8.32445,8.48161,8.09861,8.41295,3168693.9908302,0
+SM.US,D,20191122,000000,8.45211,8.62911,8.13279,8.46198,3230174.2275804,0
+SM.US,D,20191125,000000,8.46198,8.83552,8.30471,8.80602,2773547.0348174,0
+SM.US,D,20191126,000000,8.77642,8.77642,8.36371,8.44255,2731132.0630044,0
+SM.US,D,20191127,000000,8.45211,8.67825,8.30471,8.60968,2125850.789076,0
+SM.US,D,20191129,000000,8.40318,8.70785,8.12811,8.16718,1504461.2175159,0
+SM.US,D,20191202,000000,8.29494,8.55058,7.99028,8.07888,3589838.5793108,0
+SM.US,D,20191203,000000,7.96087,8.02964,7.64624,7.89201,3042162.480126,0
+SM.US,D,20191204,000000,8.06901,8.55058,8.00004,8.34418,2694077.1588348,0
+SM.US,D,20191205,000000,8.48161,8.62911,8.07888,8.26544,3286521.1610614,0
+SM.US,D,20191206,000000,8.33421,9.0468,8.26544,8.98302,4389350.5634892,0
+SM.US,D,20191209,000000,8.80602,9.56365,8.74702,9.43519,5196598.6243302,0
+SM.US,D,20191210,000000,9.45492,9.66132,9.34659,9.49389,2325383.3708027,0
+SM.US,D,20191211,000000,9.44506,9.56365,9.11059,9.15005,2554290.9694389,0
+SM.US,D,20191212,000000,9.23855,9.46439,9.15982,9.42532,7748154.3739271,0
+SM.US,D,20191213,000000,9.45492,9.72112,9.06644,9.09105,4025982.7281063,0
+SM.US,D,20191216,000000,9.25809,9.71116,9.23855,9.61249,6976184.2274024,0
+SM.US,D,20191217,000000,9.69122,10.2812,9.59256,10.1337,4435430.8904318,0
+SM.US,D,20191218,000000,10.1238,10.5742,9.95732,10.5244,2546672.2884923,0
+SM.US,D,20191219,000000,10.5144,10.8742,10.4377,10.633,2339690.5974085,0
+SM.US,D,20191220,000000,10.6819,10.6918,10.2613,10.4377,5080136.0538735,0
+SM.US,D,20191223,000000,10.3978,10.7805,10.359,10.6819,2723220.3944591,0
+SM.US,D,20191224,000000,10.7516,10.8742,10.6131,10.7606,1147169.864658,0
+SM.US,D,20191226,000000,10.8692,11.0506,10.8294,10.948,1355789.0754711,0
+SM.US,D,20191227,000000,11.0267,11.0656,10.643,10.6918,2142410.6086919,0
+SM.US,D,20191230,000000,10.7606,11.1204,10.7417,10.9081,2333937.2039477,0
+SM.US,D,20191231,000000,10.7606,11.2828,10.6669,11.0466,2360145.5466747,0
+SM.US,D,20200102,000000,11.1742,11.223,10.8902,10.9968,1868180.2366643,0
+SM.US,D,20200103,000000,11.4881,12.0253,11.4602,11.6277,3580232.1982515,0
+SM.US,D,20200106,000000,11.7941,11.9665,11.5579,11.8928,2617031.4542161,0
+SM.US,D,20200107,000000,11.813,12.1868,11.6177,12.1768,2289097.0573884,0
+SM.US,D,20200108,000000,12.0502,12.108,11.223,11.5479,3486209.2670271,0
+SM.US,D,20200109,000000,11.518,11.5579,10.9579,11.4503,3605633.8217001,0
+SM.US,D,20200110,000000,11.4403,11.6077,11.248,11.4881,2890066.7980588,0
+SM.US,D,20200113,000000,11.4981,11.518,10.8593,11.0656,2921262.9536379,0
+SM.US,D,20200114,000000,11.0955,11.3028,10.8692,11.223,2794679.26706,0
+SM.US,D,20200115,000000,11.0855,11.223,10.9081,11.1353,1488401.0822291,0
+SM.US,D,20200116,000000,11.3506,11.6366,11.1254,11.1642,2144784.6109465,0
+SM.US,D,20200117,000000,11.233,11.3506,10.938,10.9579,3036666.9558872,0
+SM.US,D,20200121,000000,10.8593,10.9679,10.6719,10.8005,3427521.4429036,0
+SM.US,D,20200122,000000,10.7317,10.7317,9.77494,9.97726,3959284.9039832,0
+SM.US,D,20200123,000000,9.73109,9.73109,9.30732,9.59256,5075481.3639076,0
+SM.US,D,20200124,000000,9.55369,9.60252,9.02238,9.33692,2992933.5398803,0
+SM.US,D,20200127,000000,8.88475,9.16969,8.88475,9.04182,2825520.2253449,0
+SM.US,D,20200128,000000,9.11059,9.56365,8.8995,9.38605,3947339.6390458,0
+SM.US,D,20200129,000000,9.47495,9.58458,9.20905,9.22869,2706341.4993077,0
+SM.US,D,20200130,000000,9.04182,9.32078,8.90438,9.23855,2476748.5906376,0
+SM.US,D,20200131,000000,9.06155,9.26805,8.76675,9.02238,4391473.7201971,0
+SM.US,D,20200203,000000,8.97325,9.31719,8.72748,8.76675,3176549.469973,0
+SM.US,D,20200204,000000,9.07142,9.12055,8.48161,8.52108,3144512.4801211,0
+SM.US,D,20200205,000000,8.90438,9.73109,8.84538,9.50386,6066312.2432292,0
+SM.US,D,20200206,000000,9.53376,9.53376,8.99777,9.30732,3673803.6074917,0
+SM.US,D,20200207,000000,9.15982,9.26805,8.92412,9.19919,3132917.395567,0
+SM.US,D,20200210,000000,9.08119,9.20905,8.79127,8.86502,2026290.191561,0
+SM.US,D,20200211,000000,9.08119,9.12055,8.67337,8.68812,1624801.8601257,0
+SM.US,D,20200212,000000,8.94365,9.28759,8.61935,8.87478,3038614.5207124,0
+SM.US,D,20200213,000000,8.79615,9.18444,8.79615,8.92412,1916970.6988942,0
+SM.US,D,20200214,000000,9.08119,9.08119,8.59971,8.67825,2976443.9570175,0
+SM.US,D,20200218,000000,8.56045,8.63898,8.20166,8.58008,3850788.1847099,0
+SM.US,D,20200219,000000,8.69798,9.2238,8.69798,9.11059,4263495.3323791,0
+SM.US,D,20200220,000000,9.40559,9.47495,8.56045,8.69798,7694619.9207166,0
+SM.US,D,20200221,000000,8.52108,8.55058,8.14764,8.38345,4919209.6051777,0
+SM.US,D,20200224,000000,7.76434,7.80371,7.4498,7.60697,3947868.4214584,0
+SM.US,D,20200225,000000,7.63647,7.67574,6.7125,6.9191,4507551.9952762,0
+SM.US,D,20200226,000000,6.92887,7.08613,6.39806,6.54566,4154129.6841318,0
+SM.US,D,20200227,000000,6.03469,6.38819,5.73969,5.98536,5041262.0177987,0
+SM.US,D,20200228,000000,5.58232,6.51616,5.53329,6.45716,5319856.098958,0
+SM.US,D,20200302,000000,6.60466,6.61443,5.90662,6.06409,4780284.3176984,0
+SM.US,D,20200303,000000,6.12299,6.16724,5.62179,5.72005,5481548.1282626,0
+SM.US,D,20200304,000000,5.87712,6.11312,5.57245,5.75932,4914892.0516266,0
+SM.US,D,20200305,000000,5.53329,5.61182,5.27765,5.35648,5850693.4382789,0
+SM.US,D,20200306,000000,5.20898,5.21875,3.70527,3.7544,13355649.041079,0
+SM.US,D,20200309,000000,1.78885,1.82802,1.14004,1.45458,32757171.430236,0
+SM.US,D,20200310,000000,2.11315,2.11315,1.37595,1.74938,17237892.253972,0
+SM.US,D,20200311,000000,1.61185,1.84277,1.57258,1.66088,13317951.97231,0
+SM.US,D,20200312,000000,1.38571,1.79862,1.38571,1.69038,10300636.245283,0
+SM.US,D,20200313,000000,2.04419,2.29982,1.62172,2.28995,13758136.741172,0
+SM.US,D,20200316,000000,1.76912,1.94582,1.60208,1.60208,10141245.974715,0
+SM.US,D,20200317,000000,1.67862,1.68062,1.28755,1.35631,10635337.45158,0
+SM.US,D,20200318,000000,1.26781,1.47421,0.884608,1.04178,10097137.29377,0
+SM.US,D,20200319,000000,1.14981,1.41511,1.08104,1.36618,8313412.7391765,0
+SM.US,D,20200320,000000,1.38571,1.46435,1.14004,1.21868,7656032.8519473,0
+SM.US,D,20200323,000000,1.23831,1.34645,1.07118,1.26781,5274231.3075284,0
+SM.US,D,20200324,000000,1.36618,1.39558,1.19904,1.38571,5937575.2984777,0
+SM.US,D,20200325,000000,1.33668,1.45458,1.21868,1.38571,5834720.5972424,0
+SM.US,D,20200326,000000,1.32691,1.44461,1.28755,1.34645,4441309.706666,0
+SM.US,D,20200327,000000,1.32691,1.33668,1.16954,1.16954,4582490.5973019,0
+SM.US,D,20200330,000000,1.16954,1.17941,0.973109,1.10068,8882069.5598935,0
+SM.US,D,20200331,000000,1.16954,1.20881,1.05144,1.19904,7623578.4551055,0
+SM.US,D,20200401,000000,1.14004,1.15978,1.00251,1.01238,5818462.7956648,0
+SM.US,D,20200402,000000,1.10068,1.3907,1.03191,1.16954,8623141.7696014,0
+SM.US,D,20200403,000000,1.29731,1.32691,1.14981,1.28755,6900778.0492774,0
+SM.US,D,20200406,000000,1.26781,1.33668,1.17941,1.29731,5301978.8385304,0
+SM.US,D,20200407,000000,1.37595,1.62172,1.30728,1.39558,13798063.325162,0
+SM.US,D,20200408,000000,1.46435,1.53311,1.39558,1.51358,9297487.8462323,0
+SM.US,D,20200409,000000,1.66088,2.18192,1.57258,1.71988,18339841.690222,0
+SM.US,D,20200413,000000,1.89678,2.39809,1.74938,2.19169,22482464.587432,0
+SM.US,D,20200414,000000,2.20165,2.28995,1.69038,1.87715,15163127.66557,0
+SM.US,D,20200415,000000,1.69038,1.76912,1.49395,1.70025,9122191.961235,0
+SM.US,D,20200416,000000,1.72975,1.75925,1.48408,1.52345,6542830.4844692,0
+SM.US,D,20200417,000000,1.57258,1.65112,1.48408,1.65112,8183341.2961161,0
+SM.US,D,20200420,000000,1.42508,1.62172,1.42508,1.48408,8031647.970306,0
+SM.US,D,20200421,000000,1.39558,1.65112,1.37595,1.60208,6955493.4833222,0
+SM.US,D,20200422,000000,1.66088,1.79862,1.53311,1.65112,8382451.4539421,0
+SM.US,D,20200423,000000,1.76981,2.01688,1.70055,1.82911,11936851.577787,0
+SM.US,D,20200424,000000,1.97741,2.22448,1.78965,1.81925,9395358.7481442,0
+SM.US,D,20200427,000000,1.73025,1.77968,1.58195,1.75995,8158532.6715401,0
+SM.US,D,20200428,000000,1.79951,1.90825,1.74998,1.86858,5950515.9185447,0
+SM.US,D,20200429,000000,2.05644,3.72052,1.97741,3.26276,43846162.049776,0
+SM.US,D,20200430,000000,3.4308,4.20209,2.81767,4.00416,31630562.873356,0
+SM.US,D,20200501,000000,3.95482,4.34032,3.016,3.27263,23279088.837676,0
+SM.US,D,20200504,000000,2.96617,3.55936,2.79814,3.52966,11533482.908133,0
+SM.US,D,20200505,000000,3.97456,4.05369,3.41595,3.49996,10176336.256563,0
+SM.US,D,20200506,000000,3.50983,3.61876,3.11437,3.2232,7007838.928641,0
+SM.US,D,20200507,000000,3.32206,3.60879,3.27263,3.41106,5964471.9613851,0
+SM.US,D,20200508,000000,3.47026,3.55936,3.30721,3.55936,7037437.6997783,0
+SM.US,D,20200511,000000,3.5197,3.61677,3.32206,3.33193,8073288.3310706,0
+SM.US,D,20200512,000000,3.39133,3.56923,3.33193,3.47026,5721971.5442602,0
+SM.US,D,20200513,000000,3.4605,3.4605,2.95889,3.0452,9554146.9893993,0
+SM.US,D,20200514,000000,2.9563,3.1046,2.66947,2.91674,8429439.841764,0
+SM.US,D,20200515,000000,2.88704,3.06503,2.8672,2.99577,4221547.9366652,0
+SM.US,D,20200518,000000,3.29246,3.58906,3.1638,3.55936,8810554.4978902,0
+SM.US,D,20200519,000000,3.59893,3.63839,3.29246,3.45053,5602956.3695195,0
+SM.US,D,20200520,000000,3.55936,3.65823,3.44066,3.57909,4678869.4699016,0
+SM.US,D,20200521,000000,3.56923,3.70766,3.48013,3.61876,5736715.2421174,0
+SM.US,D,20200522,000000,3.50983,3.79666,3.45053,3.77693,4115052.9648552,0
+SM.US,D,20200526,000000,4.10322,4.20209,3.90539,3.99439,8536673.3028637,0
+SM.US,D,20200527,000000,4.09326,4.10322,3.73736,3.81629,5302973.1902778,0
+SM.US,D,20200528,000000,3.79666,4.04382,3.65823,3.65823,6226454.0470547,0
+SM.US,D,20200529,000000,3.66809,3.67806,3.4605,3.48013,8101147.2374955,0
+SM.US,D,20200601,000000,3.48013,4.16252,3.45053,4.10322,10504662.975825,0
+SM.US,D,20200602,000000,4.13282,4.35029,4.03386,4.12286,6813734.6445465,0
+SM.US,D,20200603,000000,4.25142,4.27115,3.97954,4.16252,6240230.4844836,0
+SM.US,D,20200604,000000,4.08339,4.39972,4.03774,4.15256,5333200.0786642,0
+SM.US,D,20200605,000000,4.54812,5.62577,4.53825,5.42794,13102620.134665,0
+SM.US,D,20200608,000000,5.93224,6.86359,5.84324,6.85173,12292374.971231,0
+SM.US,D,20200609,000000,6.1201,6.27827,5.46751,5.95197,7751626.0762945,0
+SM.US,D,20200610,000000,5.63564,5.66036,4.96331,5.03248,8759264.6106322,0
+SM.US,D,20200611,000000,4.33045,4.73588,4.07352,4.26139,6438255.9861653,0
+SM.US,D,20200612,000000,4.74585,4.82488,4.40969,4.57782,5970286.5611593,0
+SM.US,D,20200615,000000,4.15256,4.90401,4.00416,4.78532,6023947.4405254,0
+SM.US,D,20200616,000000,5.38857,5.39834,4.53825,4.64678,9126057.9928019,0
+SM.US,D,20200617,000000,4.59745,4.61718,4.20209,4.22172,5283903.911812,0
+SM.US,D,20200618,000000,4.18225,4.57782,4.07352,4.25142,5585408.2184493,0
+SM.US,D,20200619,000000,4.46899,4.49868,4.07352,4.11299,8507193.9342067,0
+SM.US,D,20200622,000000,4.01412,4.08339,3.76208,4.00416,6687880.4168186,0
+SM.US,D,20200623,000000,4.11299,4.16252,3.91635,3.99439,8152623.7538403,0
+SM.US,D,20200624,000000,3.85586,3.90539,3.55936,3.61876,4536459.4360865,0
+SM.US,D,20200625,000000,3.44066,3.87569,3.36163,3.87569,6538286.1665438,0
+SM.US,D,20200626,000000,3.75709,3.78669,3.49,3.5197,6026669.616399,0
+SM.US,D,20200629,000000,3.49,3.60879,3.39133,3.5494,3606209.7630755,0
+SM.US,D,20200630,000000,3.49996,3.73736,3.44066,3.70766,3307509.9096511,0
+SM.US,D,20200701,000000,3.71753,3.85586,3.5197,3.58906,4654638.7934654,0
+SM.US,D,20200702,000000,3.72739,3.76696,3.50883,3.60879,3544718.4891213,0
+SM.US,D,20200706,000000,3.68793,3.71733,3.44056,3.5197,4642463.7540071,0
+SM.US,D,20200707,000000,3.48013,3.52468,3.37648,3.38146,2757352.4463177,0
+SM.US,D,20200708,000000,3.4013,3.49,3.30223,3.4308,3877569.4586658,0
+SM.US,D,20200709,000000,3.45053,3.47026,3.18353,3.21323,4777599.2669657,0
+SM.US,D,20200710,000000,3.1638,3.45053,3.11437,3.44066,3846129.4812152,0
+SM.US,D,20200713,000000,3.48013,3.53455,3.23805,3.26276,5854519.3345583,0
+SM.US,D,20200714,000000,3.26276,3.48013,3.18353,3.48013,3859652.0629507,0
+SM.US,D,20200715,000000,3.60879,3.77693,3.53953,3.66809,4932175.3097994,0
+SM.US,D,20200716,000000,3.65823,3.75709,3.55936,3.67806,3917278.3087202,0
+SM.US,D,20200717,000000,3.69779,3.80653,3.4013,3.52966,4243427.6886371,0
+SM.US,D,20200720,000000,3.52966,3.63839,3.4013,3.41106,3521935.693181,0
+SM.US,D,20200721,000000,3.5494,4.21195,3.53953,4.05369,10293272.423412,0
+SM.US,D,20200722,000000,4.02399,4.02399,3.72739,3.89552,4808136.2004479,0
+SM.US,D,20200723,000000,3.82626,3.82626,3.63351,3.73736,4803672.1530975,0
+SM.US,D,20200724,000000,3.70766,3.82626,3.53953,3.66809,4689127.0460004,0
+SM.US,D,20200727,000000,3.68793,3.68793,3.47515,3.49,4014933.4834619,0
+SM.US,D,20200728,000000,3.48013,3.53455,3.41595,3.4308,3440647.6886753,0
+SM.US,D,20200729,000000,3.45053,3.64746,3.3716,3.61876,3791952.8634049,0
+SM.US,D,20200730,000000,3.50983,3.5494,3.3716,3.44066,5410904.0019976,0
+SM.US,D,20200731,000000,3.45053,3.45053,2.42231,2.91674,19590570.63041,0
+SM.US,D,20200803,000000,2.90677,2.93647,2.7189,2.72887,5679079.9659082,0
+SM.US,D,20200804,000000,2.72887,2.8672,2.65951,2.82764,5139650.6649192,0
+SM.US,D,20200805,000000,2.96617,3.03533,2.87707,2.99577,4252820.3492905,0
+SM.US,D,20200806,000000,2.97613,2.99577,2.8672,2.87707,3054197.0460781,0
+SM.US,D,20200807,000000,2.8672,2.97613,2.808,2.93647,2378260.6086807,0
+SM.US,D,20200810,000000,3.00573,3.26276,2.97613,3.11437,5588119.3571188,0
+SM.US,D,20200811,000000,3.30223,3.45053,3.02537,3.06503,5373055.422518,0
+SM.US,D,20200812,000000,3.21323,3.24791,3.03533,3.11437,3635690.1351147,0
+SM.US,D,20200813,000000,3.06503,3.1638,2.9563,2.97613,3353868.1734595,0
+SM.US,D,20200814,000000,2.96617,3.06503,2.93178,3.0452,2280710.7890686,0
+SM.US,D,20200817,000000,3.0452,3.0452,2.82764,2.99577,3502440.9806678,0
+SM.US,D,20200818,000000,2.87707,2.96617,2.79814,2.84737,3860705.6142472,0
+SM.US,D,20200819,000000,2.7783,2.88704,2.72887,2.75847,3240196.0088652,0
+SM.US,D,20200820,000000,2.7189,2.7783,2.55576,2.58057,4766604.2049595,0
+SM.US,D,20200821,000000,2.55087,2.58057,2.35304,2.39261,4821142.0403571,0
+SM.US,D,20200824,000000,2.46197,2.57061,2.36301,2.51131,3830048.2749025,0
+SM.US,D,20200825,000000,2.56074,2.65951,2.47184,2.58057,3945755.2985723,0
+SM.US,D,20200826,000000,2.52117,2.63987,2.42231,2.46197,3142076.2681708,0
+SM.US,D,20200827,000000,2.47184,2.55087,2.38274,2.53104,3771314.2951984,0
+SM.US,D,20200828,000000,2.58057,2.61017,2.43227,2.58057,3830892.1193219,0
+SM.US,D,20200831,000000,2.59044,2.59044,2.39261,2.40257,5441177.0459646,0
+SM.US,D,20200901,000000,2.40257,2.42231,2.23434,2.27401,4655017.0685499,0
+SM.US,D,20200902,000000,2.27401,2.30371,2.02675,2.06641,7959154.6106702,0
+SM.US,D,20200903,000000,2.11584,2.19498,2.05395,2.18511,4799576.3470098,0
+SM.US,D,20200904,000000,2.18511,2.36301,2.13568,2.35304,6972323.2127464,0
+SM.US,D,20200908,000000,2.24431,2.32344,2.10598,2.22448,4689972.8971841,0
+SM.US,D,20200909,000000,2.23434,2.23733,2.00711,2.07628,5940371.7246331,0
+SM.US,D,20200910,000000,2.08614,2.09621,1.78965,1.79951,7933300.4618552,0
+SM.US,D,20200911,000000,1.80928,1.80928,1.65112,1.69058,5399798.5679508,0
+SM.US,D,20200914,000000,1.70055,1.85861,1.49295,1.81925,10676957.744701,0
+SM.US,D,20200915,000000,1.88841,2.01688,1.81925,1.87855,6505705.3435465,0
+SM.US,D,20200916,000000,1.94771,2.14076,1.84596,2.08614,8358222.7842702,0
+SM.US,D,20200917,000000,2.03671,2.13568,1.92788,2.09611,6317986.5836907,0
+SM.US,D,20200918,000000,2.10598,2.17514,2.02675,2.11584,15343091.284502,0
+SM.US,D,20200921,000000,2.03671,2.06641,1.94273,1.96755,5842841.9726648,0
+SM.US,D,20200922,000000,1.99724,2.08614,1.96755,1.99724,3549482.5477456,0
+SM.US,D,20200923,000000,2.00711,2.08614,1.84895,1.85871,4641631.950174,0
+SM.US,D,20200924,000000,1.86858,1.99724,1.79951,1.87855,4606155.3661847,0
+SM.US,D,20200925,000000,1.84895,1.91811,1.66098,1.70055,8714865.9522352,0
+SM.US,D,20200928,000000,1.74011,1.78965,1.67095,1.71042,5745268.0718803,0
+SM.US,D,20200929,000000,1.68082,1.71042,1.54238,1.60178,5923672.4348932,0
+SM.US,D,20200930,000000,1.60178,1.63138,1.54238,1.57208,6024407.9929493,0
+SM.US,D,20201001,000000,1.53242,1.56212,1.46325,1.49295,5160436.7303072,0
+SM.US,D,20201002,000000,1.40395,1.55225,1.3891,1.51278,3625282.0516879,0
+SM.US,D,20201005,000000,1.58195,1.61165,1.49295,1.54238,3802214.4530324,0
+SM.US,D,20201006,000000,1.55225,1.62162,1.46325,1.47312,5627167.9816942,0
+SM.US,D,20201007,000000,1.49295,1.54238,1.44342,1.51278,3825075.5127833,0
+SM.US,D,20201008,000000,1.54238,1.84895,1.52265,1.82911,9564823.9792523,0
+SM.US,D,20201009,000000,1.82911,1.88702,1.67095,1.69058,6342381.8148057,0
+SM.US,D,20201012,000000,1.70055,1.73025,1.62152,1.69058,3714302.1193274,0
+SM.US,D,20201013,000000,1.70055,1.74011,1.60667,1.62152,3375109.7743604,0
+SM.US,D,20201014,000000,1.64125,1.74998,1.63138,1.63138,4100474.8250588,0
+SM.US,D,20201015,000000,1.58195,1.61165,1.53242,1.54238,4211983.6976578,0
+SM.US,D,20201016,000000,1.54238,1.58195,1.47421,1.50282,4548033.4496147,0
+SM.US,D,20201019,000000,1.51278,1.54727,1.45338,1.47312,3747444.8363495,0
+SM.US,D,20201020,000000,1.47312,1.53242,1.45827,1.50282,3811457.6097399,0
+SM.US,D,20201021,000000,1.50282,1.52265,1.45338,1.46325,3397188.1960054,0
+SM.US,D,20201022,000000,1.48318,1.60268,1.46325,1.58275,4988943.663799,0
+SM.US,D,20201023,000000,1.57278,1.66238,1.56281,1.60268,3556859.4135852,0
+SM.US,D,20201026,000000,1.56281,1.59092,1.48318,1.51308,4115157.3166026,0
+SM.US,D,20201027,000000,1.50312,1.52305,1.46325,1.51308,2881923.3482283,0
+SM.US,D,20201028,000000,1.44332,1.47322,1.35382,1.39359,3910777.39553,0
+SM.US,D,20201029,000000,1.35382,1.54288,1.33389,1.46325,5051382.1305378,0
+SM.US,D,20201030,000000,1.56281,1.62261,1.47322,1.60268,8142369.1878881,0
+SM.US,D,20201102,000000,1.56281,1.82164,1.50312,1.77191,6103588.8948621,0
+SM.US,D,20201103,000000,1.83161,1.93107,1.70214,1.83161,7152234.6558044,0
+SM.US,D,20201104,000000,1.79184,1.87137,1.70214,1.80181,4213114.5093826,0
+SM.US,D,20201105,000000,1.81167,1.96097,1.80181,1.85144,4254021.3977685,0
+SM.US,D,20201106,000000,1.82164,1.91124,1.76194,1.79184,2545082.9311079,0
+SM.US,D,20201109,000000,2.08046,2.38404,2.08046,2.25956,11177409.66125,0
+SM.US,D,20201110,000000,2.28946,2.28946,2.08046,2.25956,6868965.8170354,0
+SM.US,D,20201111,000000,2.26952,2.39899,2.24959,2.30939,4450765.5803973,0
+SM.US,D,20201112,000000,2.25956,2.33919,2.15023,2.17016,3828290.3493107,0
+SM.US,D,20201113,000000,2.14026,2.34915,2.12242,2.34915,5789064.700965,0
+SM.US,D,20201116,000000,2.72748,2.72748,2.54828,2.59811,5780508.8610556,0
+SM.US,D,20201117,000000,2.53831,3.23516,2.47872,3.16539,13220740.292495,0
+SM.US,D,20201118,000000,3.37459,3.82237,3.08586,3.11566,19674193.505266,0
+SM.US,D,20201119,000000,3.046,3.44415,3.02607,3.41425,10023633.528272,0
+SM.US,D,20201120,000000,3.46398,3.70308,3.39452,3.60351,9459642.4347251,0
+SM.US,D,20201123,000000,3.80254,4.15096,3.75281,4.09126,12686611.8596,0
+SM.US,D,20201124,000000,4.51931,4.68844,4.23059,4.57911,11101722.536113,0
+SM.US,D,20201125,000000,4.57911,4.75811,4.17089,4.65854,9921266.4707799,0
+SM.US,D,20201127,000000,4.61868,4.66851,4.45952,4.51931,3597324.8138087,0
+SM.US,D,20201130,000000,4.40979,4.51931,4.19581,4.21076,6885351.0481508,0
+SM.US,D,20201201,000000,4.33005,4.42962,3.89214,4.10123,8713146.1551665,0
+SM.US,D,20201202,000000,3.9618,4.52928,3.92203,4.19083,11605367.214781,0
+SM.US,D,20201203,000000,4.32009,4.46948,4.13103,4.34999,7442062.6039304,0
+SM.US,D,20201204,000000,4.45952,4.96511,4.45952,4.8478,10657942.648873,0
+SM.US,D,20201207,000000,4.75811,5.00208,4.62865,4.77804,6577054.847489,0
+SM.US,D,20201208,000000,4.75811,5.29569,4.75811,5.28572,9739039.2216341,0
+SM.US,D,20201209,000000,5.47488,6.04226,5.31562,5.54455,14333255.343174,0
+SM.US,D,20201210,000000,5.64411,6.49025,5.54455,6.43045,12798052.50221,0
+SM.US,D,20201211,000000,6.61971,6.71907,6.20153,6.63954,10500035.377179,0
+SM.US,D,20201214,000000,6.95817,7.05504,5.83317,5.95267,13878015.827976,0
+SM.US,D,20201215,000000,6.07216,6.11193,5.67401,5.8531,6844024.7460107,0
+SM.US,D,20201216,000000,5.89287,6.01745,5.69394,5.80337,5613866.1440398,0
+SM.US,D,20201217,000000,5.84314,5.97978,5.68398,5.9427,4446775.1294392,0
+SM.US,D,20201218,000000,5.8829,6.14183,5.73371,5.75364,10826618.2182,0
+SM.US,D,20201221,000000,5.09656,5.56438,5.03686,5.54455,7223429.6388901,0
+SM.US,D,20201222,000000,5.53458,5.66404,5.32559,5.37542,3550435.7608234,0
+SM.US,D,20201223,000000,5.49472,6.08203,5.47488,5.9726,5557100.8001868,0
+SM.US,D,20201224,000000,6.0025,6.04226,5.74367,5.99253,2655055.6255784,0
+SM.US,D,20201228,000000,6.02243,6.18169,5.70889,5.8232,3876249.0077075,0
+SM.US,D,20201229,000000,5.89287,5.95267,5.61421,5.77357,3024950.4620885,0
+SM.US,D,20201230,000000,5.78344,6.15169,5.68398,6.092,4361730.4620249,0
+SM.US,D,20201231,000000,6.0025,6.20013,5.92277,6.092,3801386.662728,0
+SM.US,D,20210104,000000,6.14183,6.36079,5.86307,6.33099,7714253.0999716,0
+SM.US,D,20210105,000000,6.49025,7.70464,6.44042,7.60508,13677976.538245,0
+SM.US,D,20210106,000000,7.57518,8.07001,7.29154,7.85394,8326528.9511262,0
+SM.US,D,20210107,000000,8.073,8.77961,8.0431,8.47105,6920376.1101559,0
+SM.US,D,20210108,000000,8.72997,8.74981,8.29186,8.38155,5022777.711148,0
+SM.US,D,20210111,000000,8.15253,9.49688,8.08296,9.19779,7885876.6061641,0
+SM.US,D,20210112,000000,9.52678,10.343,9.36841,10.3231,6286642.9309301,0
+SM.US,D,20210113,000000,10.353,10.353,9.19052,9.34709,7124249.323224,0
+SM.US,D,20210114,000000,9.34709,9.58359,8.79954,8.8394,5980891.3074948,0
+SM.US,D,20210115,000000,8.54081,8.75977,8.18243,8.41145,5492939.5262327,0
+SM.US,D,20210119,000000,8.58068,8.9888,8.45112,8.72997,4547843.8103814,0
+SM.US,D,20210120,000000,8.94893,8.9589,8.28209,8.62044,3672493.1903553,0
+SM.US,D,20210121,000000,8.59064,8.77961,8.02316,8.22229,4306654.813775,0
+SM.US,D,20210122,000000,7.99327,8.97883,7.72457,8.87927,4317533.4834476,0
+SM.US,D,20210125,000000,8.77961,9.35705,8.52088,8.91913,4811602.8859043,0
+SM.US,D,20210126,000000,8.9888,9.25609,8.37159,8.42142,3871457.8577641,0
+SM.US,D,20210127,000000,8.0431,8.91913,8.03313,8.24212,4667691.7923373,0
+SM.US,D,20210128,000000,8.43138,8.61058,7.96347,8.42142,3739078.6356735,0
+SM.US,D,20210129,000000,8.31179,8.8992,8.14266,8.35165,3854383.3030863,0
+SM.US,D,20210201,000000,8.48102,8.88923,8.24591,8.74981,3005517.9592709,0
+SM.US,D,20210202,000000,9.19779,9.49688,9.00873,9.05836,3554407.1475199,0
+SM.US,D,20210203,000000,9.53674,10.2932,9.4919,10.2035,6220030.3942929,0
+SM.US,D,20210204,000000,10.353,10.8892,9.97526,10.5404,4514440.2139906,0
+SM.US,D,20210205,000000,10.8692,11.4274,10.6799,11.238,4232611.2286602,0
+SM.US,D,20210208,000000,11.4473,12.0203,11.4473,11.8958,3689529.6165101,0
+SM.US,D,20210209,000000,11.6067,12.0453,11.0088,11.527,4306725.0505281,0
+SM.US,D,20210210,000000,11.6964,12.1938,11.5041,12.0054,3532492.2771715,0
+SM.US,D,20210211,000000,11.9556,12.3831,11.5071,11.7961,2989086.572575,0
+SM.US,D,20210212,000000,11.6865,12.7618,11.5469,12.6323,3808675.2309351,0
+SM.US,D,20210216,000000,13.2402,13.9957,13.1007,13.8761,4403256.4372203,0
+SM.US,D,20210217,000000,13.9757,14.3086,13.31,13.9957,3837215.433865,0
+SM.US,D,20210218,000000,12.7618,13.3987,10.8842,11.0486,6892441.950067,0
+SM.US,D,20210219,000000,11.6067,11.7562,11.1184,11.2679,3598078.3538312,0
+SM.US,D,20210222,000000,11.6964,14.2538,11.5469,13.3389,8745776.143891,0
+SM.US,D,20210223,000000,13.2602,13.3887,11.5071,12.4828,6313018.8384824,0
+SM.US,D,20210224,000000,12.8416,14.8617,12.7319,14.5328,6809964.9376696,0
+SM.US,D,20210225,000000,14.5926,14.8617,13.588,13.7565,4777432.7055227,0
+SM.US,D,20210226,000000,13.7565,14.1442,12.7419,13.7963,5007218.2635726,0
+SM.US,D,20210301,000000,14.3834,14.7521,13.8063,14.194,4050233.4721863,0
+SM.US,D,20210302,000000,14.0455,14.6026,13.7066,13.7565,4315259.8194116,0
+SM.US,D,20210303,000000,14.0355,15.9072,14.0355,15.5384,6004941.3751374,0
+SM.US,D,20210304,000000,15.6281,17.7191,15.5683,17.0414,8474099.3795296,0
+SM.US,D,20210305,000000,17.9882,19.1971,17.0025,17.8187,6721551.9162533,0
+SM.US,D,20210308,000000,18.2264,18.4655,15.977,16.3846,4637355.5352926,0
+SM.US,D,20210309,000000,15.9471,16.3397,14.8518,15.8873,3546375.0731122,0
+SM.US,D,20210310,000000,15.9869,17.0015,15.7477,16.9716,3295153.258017,0
+SM.US,D,20210311,000000,17.161,17.8726,16.9915,17.6991,2590834.1486931,0
+SM.US,D,20210312,000000,17.5995,19.0526,17.3603,18.7934,4181591.2512105,0
+SM.US,D,20210315,000000,18.7835,19.4104,18.317,19.4004,3400366.9107741,0
+SM.US,D,20210316,000000,18.6041,19.1622,18.038,18.4057,2793293.5962596,0
+SM.US,D,20210317,000000,18.3659,19.0426,17.2706,18.6041,3366195.7270102,0
+SM.US,D,20210318,000000,18.4157,18.4954,15.6381,15.9471,4893039.3909738,0
+SM.US,D,20210319,000000,16.1564,18.913,15.7079,18.2762,13215544.77953,0
+SM.US,D,20210322,000000,16.9218,17.44,16.4244,16.8729,3808102.2997063,0
+SM.US,D,20210323,000000,15.8673,16.5939,15.3192,15.5883,4835042.8971772,0
+SM.US,D,20210324,000000,16.3946,16.843,15.7976,16.2959,4297550.1238093,0
+SM.US,D,20210325,000000,15.5185,16.4145,14.7421,16.2859,5088371.8148653,0
+SM.US,D,20210326,000000,17.0115,18.0769,16.6636,18.0181,4762132.1305516,0
+SM.US,D,20210329,000000,17.749,18.0769,16.6736,16.7035,3290880.8566643,0
+SM.US,D,20210330,000000,16.3148,16.554,15.5085,16.1265,4128633.7427576,0
+SM.US,D,20210331,000000,16.1364,16.8929,16.0567,16.2959,4520518.7032801,0
+SM.US,D,20210401,000000,16.7434,19.0027,16.6128,18.8433,6029876.425869,0
+SM.US,D,20210405,000000,18.3161,18.3559,17.161,17.1809,3559310.6762683,0
+SM.US,D,20210406,000000,17.45,19.0416,17.44,17.6294,3080496.6965841,0
+SM.US,D,20210407,000000,17.6194,17.9583,17.3105,17.7988,2132573.4497295,0
+SM.US,D,20210408,000000,17.2307,17.45,16.4444,17.1111,2987710.9355964,0
+SM.US,D,20210409,000000,17.1311,17.8237,16.7932,17.1809,2543975.1971733,0
+SM.US,D,20210412,000000,17.43,17.6294,15.7278,15.8275,3938644.3290124,0
+SM.US,D,20210413,000000,15.8474,16.3746,15.4487,16.3049,2615516.3471136,0
+SM.US,D,20210414,000000,16.6836,18.634,16.5939,18.048,4280905.0167075,0
+SM.US,D,20210415,000000,17.9184,18.038,17.0364,17.3404,2267445.073173,0
+SM.US,D,20210416,000000,17.43,17.43,16.0368,16.0667,3196639.1881232,0
+SM.US,D,20210419,000000,16.2261,17.3703,16.1065,16.8829,3040227.9592693,0
+SM.US,D,20210420,000000,16.6935,16.7334,15.2704,16.1364,4400087.7562734,0
+SM.US,D,20210421,000000,15.4587,16.3846,15.379,16.0966,3751528.601851,0
+SM.US,D,20210422,000000,16.0368,16.1165,15.4587,15.6281,3243868.38767,0
+SM.US,D,20210423,000000,15.7079,16.1564,15.3142,15.8972,3316399.8758288,0
+SM.US,D,20210426,000000,16.0268,17.2317,15.8275,16.9228,2510354.8702302,0
+SM.US,D,20210427,000000,16.9826,17.5108,16.6736,17.152,2545155.1746254,0
+SM.US,D,20210428,000000,17.3214,18.3669,17.2317,18.0779,3565310.9017471,0
+SM.US,D,20210429,000000,18.2871,19.0436,17.5207,17.73,3134898.0720043,0
+SM.US,D,20210430,000000,16.7035,17.3603,15.6979,15.7378,6318506.3356636,0
+SM.US,D,20210503,000000,16.3447,16.6537,16.0547,16.4543,3627336.9784071,0
+SM.US,D,20210504,000000,16.4344,16.6038,15.7477,16.3248,2509239.1092381,0
+SM.US,D,20210505,000000,16.6138,17.5008,16.6138,17.2417,2728301.5218545,0
+SM.US,D,20210506,000000,17.0723,17.2816,16.1863,16.9128,2705720.4057339,0
+SM.US,D,20210507,000000,16.6437,17.74,16.2062,17.7201,5403361.5780972,0
+SM.US,D,20210510,000000,17.9393,18.3968,16.7135,16.7234,3753473.1565296,0
+SM.US,D,20210511,000000,16.0567,17.5407,15.7378,17.3812,3113993.6075183,0
+SM.US,D,20210512,000000,17.431,18.2074,16.544,16.6935,3350440.6199084,0
+SM.US,D,20210513,000000,16.4543,17.4211,15.8773,16.1863,3657600.9919344,0
+SM.US,D,20210514,000000,16.6537,17.7201,16.6337,17.5706,3335864.4868764,0
+SM.US,D,20210517,000000,17.431,18.2772,17.0523,18.2373,3166754.4530626,0
+SM.US,D,20210518,000000,18.2871,20.2694,18.2293,18.4366,8217208.4550773,0
+SM.US,D,20210519,000000,17.2716,17.8297,16.266,17.1121,5300689.49242,0
+SM.US,D,20210520,000000,16.9726,17.431,16.4743,17.3413,3072635.1971482,0
+SM.US,D,20210521,000000,17.8197,18.2423,17.3015,17.3214,2807327.9029105,0
+SM.US,D,20210524,000000,17.6802,18.1476,17.0424,18.0689,2835361.3978359,0
+SM.US,D,20210525,000000,17.9991,18.7655,17.431,17.4709,2981654.5207151,0
+SM.US,D,20210526,000000,17.7101,18.914,17.5118,18.8154,3267931.499281,0
+SM.US,D,20210527,000000,19.0247,20.0103,18.9758,19.821,5273011.1947888,0
+SM.US,D,20210528,000000,19.9206,20.0402,19.3027,19.821,2299239.2445356,0
+SM.US,D,20210601,000000,20.7777,22.759,20.4887,22.4002,5592919.5375019,0
+SM.US,D,20210602,000000,22.5099,24.6825,22.0723,24.1643,6243871.7584406,0
+SM.US,D,20210603,000000,23.4866,24.2889,22.9683,23.5862,3302066.5612861,0
+SM.US,D,20210604,000000,23.8752,24.2719,22.9384,23.666,1963021.9277534,0
+SM.US,D,20210607,000000,23.8354,24.1543,22.9882,23.058,2074799.7067785,0
+SM.US,D,20210608,000000,22.8687,23.5563,22.162,22.6195,2946162.885993,0
+SM.US,D,20210609,000000,22.7192,23.36,22.1222,22.5896,3572438.9288043,0
+SM.US,D,20210610,000000,22.3803,22.759,21.0468,21.4554,3452999.3233985,0
+SM.US,D,20210611,000000,21.9039,22.2308,21.4754,21.6548,2031202.750749,0
+SM.US,D,20210614,000000,21.8641,22.4999,21.1564,21.296,3466913.224187,0
+SM.US,D,20210615,000000,21.4056,22.5697,21.4056,22.5697,2202578.4215413,0
+SM.US,D,20210616,000000,22.162,22.9584,21.9139,22.3903,2380506.1780154,0
+SM.US,D,20210617,000000,22.2218,22.6893,20.1498,20.987,3724060.011097,0
+SM.US,D,20210618,000000,20.2794,21.2162,19.9007,20.8276,4373562.3447752,0
+SM.US,D,20210621,000000,21.286,22.5846,21.0966,22.5597,2592489.7293018,0
+SM.US,D,20210622,000000,22.4102,22.9534,21.6448,22.9285,2222839.7180454,0
+SM.US,D,20210623,000000,23.5663,25.1499,23.4965,24.1144,3290956.1103284,0
+SM.US,D,20210624,000000,24.2241,26.2353,24.0148,26.0469,4830458.4439643,0
+SM.US,D,20210625,000000,26.4446,26.7585,25.7479,26.5442,5366048.8047055,0
+SM.US,D,20210628,000000,26.5343,26.5442,24.2241,24.3935,4006529.1542628,0
+SM.US,D,20210629,000000,25.0513,25.7878,23.8055,23.9749,2763775.0956973,0
+SM.US,D,20210630,000000,24.2241,24.7224,24.0247,24.533,2382758.7710254,0
+SM.US,D,20210701,000000,25.8476,26.3748,24.9516,25.4091,3073042.5703162,0
+SM.US,D,20210702,000000,25.1509,25.3991,24.6716,24.9616,2022602.7620234,0
+SM.US,D,20210706,000000,25.0413,25.1111,23.2773,23.8752,2372250.3493799,0
+SM.US,D,20210707,000000,23.7955,24.4633,22.3703,22.8786,2667220.6312148,0
+SM.US,D,20210708,000000,21.9139,23.2972,21.3657,22.5996,2857482.9649149,0
+SM.US,D,20210709,000000,22.8587,23.955,22.5398,23.5165,2007394.4982135,0
+SM.US,D,20210712,000000,22.7291,23.3869,22.46,22.9584,1229875.6481941,0
+SM.US,D,20210713,000000,22.8487,23.2972,22.2218,22.5198,2458453.9232202,0
+SM.US,D,20210714,000000,22.7092,23.0082,20.7678,21.0169,3049907.5872282,0
+SM.US,D,20210715,000000,20.5684,21.3059,20.0701,20.3392,2832041.2061788,0
+SM.US,D,20210716,000000,20.6083,20.7428,18.8752,19.0047,3929528.6018425,0
+SM.US,D,20210719,000000,17.8496,18.6728,17.2327,18.039,4687028.9738471,0
+SM.US,D,20210720,000000,18.2274,19.1144,18.0191,18.5662,3099692.4012056,0
+SM.US,D,20210721,000000,19.224,20.3791,19.2031,19.6515,3108625.5128173,0
+SM.US,D,20210722,000000,19.5618,19.5917,18.3868,18.9649,2680978.0043822,0
+SM.US,D,20210723,000000,19.2828,19.2828,18.1775,18.5463,1814533.4046488,0
+SM.US,D,20210726,000000,18.616,19.6216,18.616,19.204,2230495.524133,0
+SM.US,D,20210727,000000,18.8752,18.935,17.5506,18.1377,3012369.0528444,0
+SM.US,D,20210728,000000,18.3519,18.93,17.8795,18.636,2204712.6154533,0
+SM.US,D,20210729,000000,18.9848,19.2339,18.1197,18.4466,2764771.4542091,0
+SM.US,D,20210730,000000,18.6459,19.1741,17.9892,18.626,4260519.3008122,0
+SM.US,D,20210802,000000,18.6858,20.0881,18.1476,18.6459,3632809.4248555,0
+SM.US,D,20210803,000000,18.4167,19.3027,17.7799,18.8951,3622445.490245,0
+SM.US,D,20210804,000000,18.4765,18.7755,17.2616,17.3314,3549958.1509023,0
+SM.US,D,20210805,000000,17.6104,18.4865,17.6104,18.039,2888825.6142934,0
+SM.US,D,20210806,000000,18.337,18.8602,18.029,18.5961,2019041.7586414,0
+SM.US,D,20210809,000000,17.8596,18.2871,17.5307,17.7101,2736062.6830718,0
+SM.US,D,20210810,000000,17.9792,19.0546,17.7699,18.6858,2435788.5229958,0
+SM.US,D,20210811,000000,18.4566,18.9399,17.8795,18.925,2050478.7259454,0
+SM.US,D,20210812,000000,18.7456,19.0346,18.2772,18.8951,1845586.0765752,0
+SM.US,D,20210813,000000,18.7456,18.7855,17.7799,17.8397,1836760.3268575,0
+SM.US,D,20210816,000000,17.2417,17.2915,16.5141,16.843,2790310.5410173,0
+SM.US,D,20210817,000000,16.6337,17.2507,16.3198,16.5042,1955204.5771337,0
+SM.US,D,20210818,000000,16.4543,16.8331,15.6281,15.6879,2700132.5703339,0
+SM.US,D,20210819,000000,15.1797,15.5384,14.771,15.2395,3951731.4428787,0
+SM.US,D,20210820,000000,15.0401,15.389,14.7312,15.1996,2853845.7044867,0
+SM.US,D,20210823,000000,16.0966,16.6288,16.0079,16.554,2544507.9931147,0
+SM.US,D,20210824,000000,16.9427,17.4809,16.8131,17.3314,2668844.1035936,0
+SM.US,D,20210825,000000,17.4111,18.041,17.0075,17.74,2030985.0168144,0
+SM.US,D,20210826,000000,17.4709,17.8496,17.1919,17.441,2466619.4474589,0
+SM.US,D,20210827,000000,17.8297,19.3226,17.8297,18.9649,2649210.9243386,0
+SM.US,D,20210830,000000,19.4024,19.4123,18.5363,18.7954,1898602.7845772,0
+SM.US,D,20210831,000000,18.6808,19.3695,18.3968,19.0247,2500637.1137481,0
+SM.US,D,20210901,000000,19.0047,19.2339,18.5463,18.7755,1779168.1960823,0
+SM.US,D,20210902,000000,19.0446,20.698,19.0326,20.0602,2568799.8758644,0
+SM.US,D,20210903,000000,19.9306,20.2395,19.4422,19.6117,1690957.8578678,0
+SM.US,D,20210907,000000,19.3226,20.1299,19.0854,19.4821,1452875.3325127,0
+SM.US,D,20210908,000000,19.7014,20.1498,19.1393,19.4422,2274941.3414928,0
+SM.US,D,20210909,000000,19.0944,20.1479,18.935,19.7213,2150920.2930207,0
+SM.US,D,20210910,000000,20.2296,20.5585,19.7113,19.7512,1752753.1566247,0
+SM.US,D,20210913,000000,20.1498,21.0568,20.0901,20.6581,2644515.0957029,0
+SM.US,D,20210914,000000,21.0667,21.4754,19.9505,20.1797,2353428.9063143,0
+SM.US,D,20210915,000000,21.1465,23.0879,21.1465,22.9285,4190320.6762383,0
+SM.US,D,20210916,000000,22.6195,22.9683,22.1521,22.5198,2606038.3989742,0
+SM.US,D,20210917,000000,22.8886,23.2424,22.0634,22.2906,5217382.6829538,0
+SM.US,D,20210920,000000,20.9173,21.9238,20.7478,21.4953,2874612.7056131,0
+SM.US,D,20210921,000000,22.0733,22.3105,20.8874,21.3657,2324577.6549064,0
+SM.US,D,20210922,000000,21.9338,22.9185,21.9338,22.6693,2227771.341495,0
+SM.US,D,20210923,000000,22.8089,23.9699,22.6295,23.7756,1934541.9277547,0
+SM.US,D,20210924,000000,23.347,24.3237,23.0779,24.0347,1866722.3223465,0
+SM.US,D,20210927,000000,24.8918,26.5542,24.8121,26.2751,3703667.2715263,0
+SM.US,D,20210928,000000,26.8133,27.1721,25.3493,25.4589,4683578.3425057,0
+SM.US,D,20210929,000000,25.2596,26.3947,24.7025,26.2851,2567068.0382094,0
+SM.US,D,20210930,000000,26.0768,26.7734,25.3383,26.2751,2776919.4023483,0
+SM.US,D,20211001,000000,26.4745,28.079,26.4645,27.7501,2330503.6301034,0
+SM.US,D,20211004,000000,28.3471,29.0149,27.7202,28.8255,3595065.1971234,0
+SM.US,D,20211005,000000,29.6228,30.2696,28.1289,29.3438,3159214.0359265,0
+SM.US,D,20211006,000000,28.4966,29.3039,27.8797,28.2973,2765242.0404548,0
+SM.US,D,20211007,000000,28.3471,30.8178,28.0093,30.1899,3378928.6469645,0
+SM.US,D,20211008,000000,30.439,31.345,29.9218,30.2098,2927630.4169973,0
+SM.US,D,20211011,000000,31.3151,31.943,30.439,30.5088,2062965.8172638,0
+SM.US,D,20211012,000000,30.439,30.9174,28.9351,29.3637,2237219.1881688,0
+SM.US,D,20211013,000000,29.0747,29.4733,28.2475,29.1444,2565742.5703403,0
+SM.US,D,20211014,000000,29.9816,30.4789,28.8155,29.2541,2021456.8995657,0
+SM.US,D,20211015,000000,29.8919,30.5138,28.9551,28.975,2554587.9705663,0
+SM.US,D,20211018,000000,29.6128,31.7137,29.3537,29.8919,2882181.2174504,0
+SM.US,D,20211019,000000,30.2497,30.6294,29.2042,29.9716,1908790.1239228,0
+SM.US,D,20211020,000000,29.2042,30.9374,29.0846,30.6882,1556374.205112,0
+SM.US,D,20211021,000000,30.3793,30.6284,29.3139,29.6427,1587724.881548,0
+SM.US,D,20211022,000000,30.0713,30.7281,29.1444,30.6882,1753976.2795108,0
+SM.US,D,20211025,000000,31.4108,33.1499,31.4108,32.512,2818087.1701028,0
+SM.US,D,20211026,000000,32.8708,34.1854,32.4473,33.5087,3353823.0212611,0
+SM.US,D,20211027,000000,32.9506,34.2751,31.9639,32.1433,3113410.6424676,0
+SM.US,D,20211028,000000,31.7945,32.3825,31.047,31.9739,2363233.9570466,0
+SM.US,D,20211029,000000,34.012,37.2052,32.7911,34.1953,5814950.95801,0
+SM.US,D,20211101,000000,35.0724,37.0158,35.0026,36.5075,3331727.542119,0
+SM.US,D,20211102,000000,36.2783,37.5141,35.7003,36.3182,2675014.9040442,0
+SM.US,D,20211103,000000,35.182,36.6271,34.9229,34.9926,2160167.463257,0
+SM.US,D,20211104,000000,36.368,37.1553,34.584,35.3813,2545358.8612094,0
+SM.US,D,20211105,000000,35.8298,37.0955,35.3614,36.9062,2539252.2772187,0
+SM.US,D,20211108,000000,37.2749,38.1111,37.2749,37.5241,2212605.219737,0
+SM.US,D,20211109,000000,37.0756,37.5141,36.2335,37.2351,1874569.7744318,0
+SM.US,D,20211110,000000,36.5275,36.8165,33.4887,33.987,2537034.8025852,0
+SM.US,D,20211111,000000,34.4744,35.5528,34.2153,34.8531,1278173.4497701,0
+SM.US,D,20211112,000000,34.3747,34.6239,33.7877,34.4146,1535752.6944028,0
+SM.US,D,20211115,000000,34.1953,35.3714,33.1798,34.6239,1697558.1058945,0
+SM.US,D,20211116,000000,34.584,34.8432,33.8675,34.2751,1438184.8139114,0
+SM.US,D,20211117,000000,33.6183,34.4246,32.4423,32.7413,2372631.634611,0
+SM.US,D,20211118,000000,33.0104,34.2472,31.9739,32.8011,1961214.8364344,0
+SM.US,D,20211119,000000,31.2164,31.2164,29.6926,30.0912,3409625.1182145,0
+SM.US,D,20211122,000000,30.1401,31.4955,30.1301,30.2896,2884301.3640117,0
+SM.US,D,20211123,000000,30.9972,32.4074,30.9972,31.8742,3093142.3222882,0
+SM.US,D,20211124,000000,31.0071,33.3492,31.0071,33.1897,2086085.749619,0
+SM.US,D,20211126,000000,29.9617,30.3494,27.4302,28.5664,3093361.059605,0
+SM.US,D,20211129,000000,30.9075,30.9573,29.1444,30.0912,2841042.5477793,0
+SM.US,D,20211130,000000,28.6262,29.2441,27.5299,28.8953,3153404.4530632,0
+SM.US,D,20211201,000000,30.3195,30.4988,27.0515,27.0814,3712629.4812215,0
+SM.US,D,20211202,000000,26.7027,28.5664,25.5277,28.0681,3639064.5094099,0
+SM.US,D,20211203,000000,29.1046,29.6029,27.0914,27.9784,2515066.7529808,0
+SM.US,D,20211206,000000,28.7956,29.8122,27.5698,29.274,2395011.0709121,0
+SM.US,D,20211207,000000,30.0414,31.8642,30.0414,31.4157,2845024.9716799,0
+SM.US,D,20211208,000000,31.5852,32.2928,30.9972,31.8244,2764615.9299701,0
+SM.US,D,20211209,000000,31.4456,31.7147,30.8078,31.4257,2179618.0269539,0
+SM.US,D,20211210,000000,32.8011,33.1499,31.047,32.6416,4710699.763023,0
+SM.US,D,20211213,000000,31.8343,31.9938,29.5431,30.0713,3052835.4564502,0
+SM.US,D,20211214,000000,29.4434,30.1899,28.8255,29.1145,2714608.3651472,0
+SM.US,D,20211215,000000,28.7956,29.9706,27.0814,29.5331,3925259.2106364,0
+SM.US,D,20211216,000000,30.3793,30.7679,27.5997,27.6395,3592177.4631889,0
+SM.US,D,20211217,000000,27.1013,28.3172,26.8322,26.9618,12315035.354544,0
+SM.US,D,20211220,000000,25.8266,27.2708,25.139,27.1611,3735838.7145913,0
+SM.US,D,20211221,000000,27.799,29.0049,27.5,28.8753,2739035.7044921,0
+SM.US,D,20211222,000000,28.7059,29.7225,28.098,29.0448,1820351.0145696,0
+SM.US,D,20211223,000000,29.3936,29.5929,28.6262,28.8953,1299395.9864095,0
+SM.US,D,20211227,000000,28.8654,31.1666,28.6361,31.0769,1661440.3606877,0
+SM.US,D,20211228,000000,31.0171,31.7247,30.1999,30.3195,1553666.0765891,0
+SM.US,D,20211229,000000,30.17,30.9274,29.8919,30.6483,1418887.767689,0
+SM.US,D,20211230,000000,30.6085,30.9972,29.4335,29.5132,1010897.5196814,0
+SM.US,D,20211231,000000,29.3737,29.7025,29.0348,29.3737,971726.48247918,0
+SM.US,D,20220103,000000,29.3836,31.5852,29.3139,31.5353,1972814.9378995,0
+SM.US,D,20220104,000000,31.7945,34.3149,31.7945,34.0169,1956949.458757,0
+SM.US,D,20220105,000000,34.8731,35.2019,32.7811,32.9007,2084610.777804,0
+SM.US,D,20220106,000000,34.1854,35.5856,33.5286,34.3149,2399580.4733922,0
+SM.US,D,20220107,000000,34.3149,34.594,32.223,32.6416,2396379.6842153,0
+SM.US,D,20220110,000000,32.8011,32.9306,30.1012,31.7347,3126366.3132674,0
+SM.US,D,20220111,000000,32.0038,34.4196,31.346,34.1654,2451763.3707967,0
+SM.US,D,20220112,000000,34.5242,35.1621,33.9223,34.6937,2308943.9570492,0
+SM.US,D,20220113,000000,34.3747,35.5557,34.0867,34.6139,2111263.6188399,0
+SM.US,D,20220114,000000,34.5242,36.5574,34.5242,36.5075,1896779.6391432,0
+SM.US,D,20220118,000000,37.4145,37.8131,34.0967,34.6339,2997582.2095531,0
+SM.US,D,20220119,000000,35.2518,35.4611,32.831,33.5585,1712487.4294564,0
+SM.US,D,20220120,000000,33.0004,35.2418,32.4722,32.8509,2150985.5128628,0
+SM.US,D,20220121,000000,32.1333,33.3093,30.9573,31.2463,2335383.0776793,0
+SM.US,D,20220124,000000,29.8919,32.6316,28.8056,32.4722,1962170.0562765,0
+SM.US,D,20220125,000000,32.0137,34.4445,30.8825,34.007,2198407.3617895,0
+SM.US,D,20220126,000000,34.7535,35.4212,33.0203,33.8077,2658906.6064125,0
+SM.US,D,20220127,000000,34.8133,35.6903,32.1682,32.831,2461095.8285189,0
+SM.US,D,20220128,000000,33.6482,34.2252,31.9739,33.5386,2347110.6086821,0
+SM.US,D,20220131,000000,33.409,33.5386,31.9838,32.6914,1979540.6086996,0
+SM.US,D,20220201,000000,32.2629,35.491,31.8054,34.893,2591317.7789073,0
+SM.US,D,20220202,000000,35.1122,35.3215,33.6382,35.1621,1871931.8826619,0
+SM.US,D,20220203,000000,34.3648,35.3116,33.4788,34.893,1883466.7642848,0
+SM.US,D,20220204,000000,35.3614,38.0922,35.1421,36.2584,2797880.0562368,0
+SM.US,D,20220207,000000,35.8896,36.1587,34.5143,34.893,1772829.8308064,0
+SM.US,D,20220208,000000,34.6239,34.9926,32.9406,33.3093,2128220.7778019,0
+SM.US,D,20220209,000000,33.3093,34.7834,33.2495,34.6837,1986623.4835583,0
+SM.US,D,20220210,000000,34.1754,36.667,34.1754,34.9727,2338084.182527,0
+SM.US,D,20220211,000000,35.4611,37.6935,35.2518,37.1055,2855604.6334607,0
+SM.US,D,20220214,000000,36.7168,36.8563,34.8731,35.4112,3212592.964898,0
+SM.US,D,20220215,000000,33.8376,34.8432,32.9107,34.4545,2348074.8589639,0
+SM.US,D,20220216,000000,35.172,36.1388,34.1754,34.5442,2211879.7744157,0
+SM.US,D,20220217,000000,34.594,36.5524,34.5741,35.0823,2687867.2264788,0
+SM.US,D,20220218,000000,34.0867,35.0823,33.5784,34.1266,2061620.2817509,0
+SM.US,D,20220222,000000,35.8199,36.069,32.9207,33.7479,2421646.8544509,0
+SM.US,D,20220223,000000,34.2751,35.3614,33.8376,34.2252,2961846.7529596,0
+SM.US,D,20220224,000000,35.3714,35.8996,32.9805,34.6638,4691557.2376575,0
+SM.US,D,20220225,000000,32.9107,33.4887,31.4157,32.4522,5683811.9163026,0
+SM.US,D,20220228,000000,32.5519,35.4611,32.4493,35.3813,3425671.2061506,0
+SM.US,D,20220301,000000,36.368,38.3304,35.9693,37.3846,3459137.0122369,0
+SM.US,D,20220302,000000,38.6293,39.626,37.7433,38.2606,3389997.9592526,0
+SM.US,D,20220303,000000,37.7633,38.2008,36.654,37.9227,2265723.2693399,0
+SM.US,D,20220304,000000,38.2407,40.0745,38.142,39.7456,3465843.6187755,0
+SM.US,D,20220307,000000,40.1044,42.2262,38.9383,40.6724,4839227.0008974,0
+SM.US,D,20220308,000000,41.7488,43.5318,38.0822,39.7555,4256234.8588732,0
+SM.US,D,20220309,000000,37.8231,39.4466,37.0856,38.8486,4999171.1384321,0
+SM.US,D,20220310,000000,39.4466,40.0934,38.1729,39.8751,2527572.9085608,0
+SM.US,D,20220311,000000,39.1675,39.6957,37.6536,37.8829,2516670.1577158,0
+SM.US,D,20220314,000000,36.7965,37.0258,33.9372,35.9195,3257440.1351327,0
+SM.US,D,20220315,000000,34.0269,37.1603,33.4887,36.8264,3518852.29972,0
+SM.US,D,20220316,000000,36.3979,36.956,34.883,35.7401,3101758.3651288,0
+SM.US,D,20220317,000000,37.5241,38.7888,37.1105,38.4898,2416026.9108209,0
+SM.US,D,20220318,000000,39.0579,39.0778,37.6835,38.5994,4283567.993032,0
+SM.US,D,20220321,000000,39.7755,40.6525,38.739,39.5064,2232001.6007958,0
+SM.US,D,20220322,000000,39.1277,39.4476,37.8231,38.6094,1690687.9480594,0
+SM.US,D,20220323,000000,39.7256,40.2638,39.0679,39.6858,1340358.0608157,0
+SM.US,D,20220324,000000,39.5163,40.0147,38.9682,39.6658,1332177.4858442,0
+SM.US,D,20220325,000000,39.3469,42.3358,39.3469,42.3258,2238562.7169173,0
+SM.US,D,20220328,000000,41.2106,41.4697,39.9947,41.2903,2067228.1847946,0
+SM.US,D,20220329,000000,39.8552,40.8917,38.2805,40.8817,2315037.4970715,0
+SM.US,D,20220330,000000,41.7986,42.3657,40.2439,40.4532,1277750.0224872,0
+SM.US,D,20220331,000000,39.8552,40.6625,38.6792,38.8087,1791303.1002531,0
+SM.US,D,20220401,000000,38.9981,40.8817,38.6891,40.8618,1611858.2299121,0
+SM.US,D,20220404,000000,41.689,42.0777,40.3535,40.503,1698681.8939441,0
+SM.US,D,20220405,000000,40.9316,41.4,38.7091,38.729,1489138.5681367,0
+SM.US,D,20220406,000000,39.5263,39.6858,37.7035,38.4101,1585592.6944004,0
+SM.US,D,20220407,000000,39.0978,40.792,38.2805,39.9848,2579102.6041615,0
+SM.US,D,20220408,000000,40.1343,40.8718,39.8552,40.2738,1518750.3832424,0
+SM.US,D,20220411,000000,39.4366,39.4665,38.0722,38.8685,2375493.2806086,0
+SM.US,D,20220412,000000,39.925,41.9182,39.925,40.8618,2265348.0044019,0
+SM.US,D,20220413,000000,41.6392,43.0335,40.9116,41.8883,2194931.6458934,0
+SM.US,D,20220414,000000,41.7388,42.2063,41.1608,41.2007,1138257.8240722,0
+SM.US,D,20220418,000000,41.7588,42.1275,40.503,40.6924,1584238.1284478,0
+SM.US,D,20220419,000000,40.3436,40.792,39.6509,39.9449,1702517.8240454,0
+SM.US,D,20220420,000000,40.4432,40.8817,39.8153,40.1542,2715444.182509,0
+SM.US,D,20220421,000000,40.6027,40.9714,37.563,37.8221,2551874.8251324,0
+SM.US,D,20220422,000000,37.7224,38.1111,35.3205,35.5498,2457606.0652721,0
+SM.US,D,20220425,000000,34.3737,35.4003,32.4203,35.191,2933136.9784401,0
+SM.US,D,20220426,000000,35.171,35.7491,34.0947,34.1246,2006157.3279768,0
+SM.US,D,20220427,000000,34.1644,35.1212,33.2675,34.7824,2085266.9897543,0
+SM.US,D,20220428,000000,34.8222,36.3222,33.706,35.8089,1691746.5162668,0
+SM.US,D,20220429,000000,35.8787,37.5829,35.2906,35.4102,3314500.4733487,0
+SM.US,D,20220502,000000,34.6129,34.7724,32.4303,34.4634,3267554.2275786,0
+SM.US,D,20220503,000000,34.7923,37.6228,34.6528,37.4932,2268244.7687761,0
+SM.US,D,20220504,000000,38.5297,39.6658,37.1643,39.6459,3302469.9209253,0
+SM.US,D,20220505,000000,39.6658,40.1343,37.0896,37.7124,2350988.6808353,0
+SM.US,D,20220506,000000,38.4599,39.2572,37.1743,38.7988,1940420.7439889,0
+SM.US,D,20220509,000000,37.4633,37.4633,33.4867,33.696,3549823.6976892,0
+SM.US,D,20220510,000000,34.5033,36.3371,32.809,34.5731,2977276.7642328,0
+SM.US,D,20220511,000000,35.3803,36.5763,33.713,33.8954,1715047.0574157,0
+SM.US,D,20220512,000000,33.4269,33.9053,32.0117,33.0283,2400457.4294237,0
+SM.US,D,20220513,000000,34.1246,35.5946,34.1246,35.181,2083043.4948277,0
+SM.US,D,20220516,000000,35.6594,37.0829,35.5896,36.1876,1368613.3032044,0
+SM.US,D,20220517,000000,36.965,38.0015,36.4567,37.9317,1782187.3730833,0
+SM.US,D,20220518,000000,38.2307,38.2755,35.3205,36.5564,2421787.3279571,0
+SM.US,D,20220519,000000,35.6793,38.3702,35.48,37.4234,2743444.5658223,0
+SM.US,D,20220520,000000,37.7025,38.5679,36.2773,37.4334,2635284.9829638,0
+SM.US,D,20220523,000000,37.6626,40.3336,37.1344,40.224,2555338.5004422,0
+SM.US,D,20220524,000000,39.5363,40.7522,38.9283,40.0446,1618473.5286717,0
+SM.US,D,20220525,000000,39.9449,43.2936,39.8452,43.1839,3131403.2918467,0
+SM.US,D,20220526,000000,43.5029,46.6422,43.4929,46.2536,3002200.7777604,0
+SM.US,D,20220527,000000,45.9546,49.5723,45.5061,49.5524,2646973.3820613,0
+SM.US,D,20220531,000000,50.559,52.7814,47.4944,48.1073,5415843.6525047,0
+SM.US,D,20220601,000000,49.0342,50.1255,47.8083,48.9744,2340690.9694491,0
+SM.US,D,20220602,000000,47.9777,49.5317,47.5791,48.4661,2145642.5027165,0
+SM.US,D,20220603,000000,48.5059,50.5092,48.0575,50.0507,2127054.8477005,0
+SM.US,D,20220606,000000,50.549,52.8213,49.961,52.2234,2872440.383178,0
+SM.US,D,20220607,000000,51.9642,54.2465,51.3762,54.1768,2172696.6966273,0
+SM.US,D,20220608,000000,54.6252,54.7847,51.9842,52.5124,2380610.5297628,0
+SM.US,D,20220609,000000,52.034,53.0605,51.1923,51.6055,1646484.9491889,0
+SM.US,D,20220610,000000,50.8281,52.2134,49.1139,50.3896,1392912.2096294,0
+SM.US,D,20220613,000000,47.888,49.3531,45.7453,48.0276,2196336.3809554,0
+SM.US,D,20220614,000000,49.5325,50.5789,46.9512,48.5159,2043875.4677721,0
+SM.US,D,20220615,000000,48.5956,49.3331,46.8017,47.7585,2254823.5286414,0
+SM.US,D,20220616,000000,45.9845,46.9163,42.6557,43.154,2898007.5646875,0
+SM.US,D,20220617,000000,43.0544,43.3434,38.8586,39.5761,4636808.6920006,0
+SM.US,D,20220621,000000,40.8618,41.5146,39.616,40.3037,2444862.1081138,0
+SM.US,D,20220622,000000,36.9849,38.2207,35.9982,36.2673,2581224.7574872,0
+SM.US,D,20220623,000000,36.8155,37.0447,34.7525,35.7292,3020372.0291687,0
+SM.US,D,20220624,000000,36.3869,36.955,34.295,35.4202,8385043.1901314,0
+SM.US,D,20220627,000000,36.2574,37.6128,35.5896,36.965,3189515.1745947,0
+SM.US,D,20220628,000000,38.1609,38.8685,36.7382,38.4699,2470459.3910889,0
+SM.US,D,20220629,000000,39.1476,39.6359,35.6195,35.779,1905101.691003,0
+SM.US,D,20220630,000000,34.284,35.5199,33.6462,34.0748,2112494.7687835,0
+SM.US,D,20220701,000000,34.4236,34.7606,32.5499,33.9651,1759786.8657563,0
+SM.US,D,20220705,000000,32.7492,32.8489,30.5885,31.2144,2421666.9220946,0
+SM.US,D,20220706,000000,30.7061,31.5203,29.1713,30.2577,3668990.3831402,0
+SM.US,D,20220707,000000,31.643,33.5416,31.2942,33.0881,2611429.5714655,0
+SM.US,D,20220708,000000,33.397,34.1643,32.3904,33.0781,2351939.8871486,0
+SM.US,D,20220711,000000,32.6097,33.3572,31.8921,33.1479,1574835.4339725,0
+SM.US,D,20220712,000000,31.4935,32.2509,30.3573,31.8722,2340892.6492687,0
+SM.US,D,20220713,000000,31.344,33.2476,31.344,32.1014,1794881.1611323,0
+SM.US,D,20220714,000000,30.746,31.8323,30.1431,31.7227,1615195.4790664,0
+SM.US,D,20220715,000000,32.6795,32.8185,31.4337,31.9719,1625826.3133387,0
+SM.US,D,20220718,000000,33.0781,34.264,32.7991,33.1479,1321629.9322934,0
+SM.US,D,20220719,000000,32.7193,35.0415,32.6795,34.9418,1500737.6662195,0
+SM.US,D,20220720,000000,34.593,36.4966,34.2541,36.4567,1262444.4306052,0
+SM.US,D,20220721,000000,35.0614,35.5597,33.8057,35.49,1456307.9029748,0
+SM.US,D,20220722,000000,35.47,36.078,34.0947,34.6229,1633388.8048829,0
+SM.US,D,20220725,000000,35.49,37.3238,34.882,36.5863,1992320.6876167,0
+SM.US,D,20220726,000000,37.1643,37.5132,35.789,36.2972,1439468.1397287,0
+SM.US,D,20220727,000000,36.7956,39.038,36.4168,38.7589,1514252.2208976,0
+SM.US,D,20220728,000000,39.4566,40.2339,37.5076,39.2473,1729251.9390384,0
+SM.US,D,20220729,000000,40.3236,41.8485,40.1941,41.1409,1649846.2795157,0
+SM.US,D,20220801,000000,39.8452,40.0794,38.4101,39.606,1677245.6368989,0
+SM.US,D,20220802,000000,39.5961,39.8751,38.4998,39.2273,2117182.5703616,0
+SM.US,D,20220803,000000,39.5961,39.5961,36.5065,37.1045,1857370.8003627,0
+SM.US,D,20220804,000000,37.1543,38.0912,35.3006,36.8753,3815425.9862899,0
+SM.US,D,20220805,000000,36.2474,38.7988,36.1079,37.9716,1669279.7857155,0
+SM.US,D,20220808,000000,37.4932,38.1111,36.8155,37.2241,1494168.5230406,0
+SM.US,D,20220809,000000,38.0413,38.8287,37.0547,37.4533,1330494.8139165,0
+SM.US,D,20220810,000000,37.3836,38.6094,36.2275,38.2805,1413393.2468325,0
+SM.US,D,20220811,000000,39.4566,41.4299,39.3868,41.2106,1612671.9728659,0
+SM.US,D,20220812,000000,40.9714,42.4066,40.3635,42.0378,1340414.2502181,0
+SM.US,D,20220815,000000,39.9648,41.39,38.4659,40.8219,1897581.3415107,0
+SM.US,D,20220816,000000,41.1608,42.1574,39.3469,40.2738,1326660.8905796,0
+SM.US,D,20220817,000000,40.2838,41.4099,39.6559,41.1309,1216428.3201226,0
+SM.US,D,20220818,000000,42.0677,43.7221,41.8584,43.5427,1262587.9142579,0
+SM.US,D,20220819,000000,42.9846,43.7326,42.1176,42.3667,1186001.7586809,0
+SM.US,D,20220822,000000,41.8285,43.3185,40.3236,43.174,1441481.9277782,0
+SM.US,D,20220823,000000,44.4497,46.8316,44.1407,45.0078,2265678.1171415,0
+SM.US,D,20220824,000000,45.3466,46.0841,44.9879,45.8549,1268769.7519126,0
+SM.US,D,20220825,000000,46.3931,46.7469,45.247,46.1041,1165775.5805534,0
+SM.US,D,20220826,000000,45.8051,46.712,44.6988,45.1473,918655.59183909,0
+SM.US,D,20220829,000000,44.8284,47.0309,44.4397,46.1041,1413020.9920411,0
+SM.US,D,20220830,000000,44.9679,45.1672,42.6856,43.9713,1374368.7034296,0
+SM.US,D,20220831,000000,42.6059,44.7985,42.0478,43.9214,1970628.5681138,0
+SM.US,D,20220901,000000,43.0643,43.154,41.091,42.0079,1277536.3020813,0
+SM.US,D,20220902,000000,43.6823,44.1008,42.6856,43.1142,749371.97290689,0
+SM.US,D,20220906,000000,43.4829,43.9015,42.2571,42.4365,827916.73051307,0
+SM.US,D,20220907,000000,41.7687,43.0046,40.5728,42.6956,2011557.5309078,0
+SM.US,D,20220908,000000,42.9946,44.1706,42.9946,43.6125,1332916.9785161,0
+SM.US,D,20220909,000000,44.659,46.1838,44.5493,45.7851,1625131.9728653,0
+SM.US,D,20220912,000000,46.8316,47.3299,45.8549,46.3632,1261374.8251937,0
+SM.US,D,20220913,000000,45.3566,46.5326,44.4098,44.6191,1510852.7620477,0
+SM.US,D,20220914,000000,45.5659,47.6487,45.3865,46.7419,1326712.0630711,0
+SM.US,D,20220915,000000,45.2669,46.3931,44.4397,44.4895,1239212.119445,0
+SM.US,D,20220916,000000,44.0012,44.2005,41.6192,43.154,2242514.0359701,0
+SM.US,D,20220919,000000,41.3701,43.0444,41.111,42.4265,1084570.8567692,0
+SM.US,D,20220920,000000,42.1873,42.3966,40.8817,41.988,1103934.1262159,0
+SM.US,D,20220921,000000,43.2338,43.5826,40.7422,40.8319,1319607.1138042,0
+SM.US,D,20220922,000000,41.8385,42.2072,39.5263,39.626,1747162.3110782,0
+SM.US,D,20220923,000000,37.1244,37.264,35.2009,35.8189,2724365.2535346,0
+SM.US,D,20220926,000000,35.2906,35.6993,33.6362,33.7459,2335495.4564843,0
+SM.US,D,20220927,000000,34.6628,35.3803,33.4469,34.0449,2580964.8815008,0
+SM.US,D,20220928,000000,34.4136,37.254,33.6761,37.0646,2557662.3335876,0
+SM.US,D,20220929,000000,36.4966,37.7224,35.6096,37.6527,2195837.7000084,0
+SM.US,D,20220930,000000,36.965,37.9815,36.6361,37.4832,1509125.9413037,0
+SM.US,D,20221003,000000,39.5662,41.8784,39.5462,41.2604,2112078.3651758,0
+SM.US,D,20221004,000000,42.7753,43.5876,41.689,43.2039,1775838.9739855,0
+SM.US,D,20221005,000000,43.174,44.8483,42.4165,44.4198,1443368.2862899,0
+SM.US,D,20221006,000000,43.8118,45.6456,43.6324,45.2769,1647822.4576443,0
+SM.US,D,20221007,000000,44.9978,46.8117,44.4596,44.9181,1609199.2671163,0
+SM.US,D,20221010,000000,44.9181,45.7154,43.2836,43.8716,1354078.3088421,0
+SM.US,D,20221011,000000,42.6458,44.2005,42.3767,43.5527,1651146.6628302,0
+SM.US,D,20221012,000000,42.9747,44.2802,42.2371,43.5627,1307279.5602535,0
+SM.US,D,20221013,000000,42.7056,45.3466,42.267,44.9181,2037303.3144466,0
+SM.US,D,20221014,000000,44.36,45.3167,43.0843,43.3434,2355091.5105983,0
+SM.US,D,20221017,000000,40.9914,41.4897,38.9283,41.1508,4756311.5104842,0
+SM.US,D,20221018,000000,41.3501,42.9049,41.0611,42.0976,2019643.7879536,0
+SM.US,D,20221019,000000,41.8485,43.3833,41.6541,43.1341,1693345.9074731,0
+SM.US,D,20221020,000000,43.7919,44.938,42.3169,42.7056,1723311.9164908,0
+SM.US,D,20221021,000000,43.0046,44.4198,41.7986,44.35,1445677.0687024,0
+SM.US,D,20221024,000000,44.38,45.21,43.42,43.82,1217751,0
+SM.US,D,20221025,000000,43.47,44.38,43.17,43.84,952561,0
+SM.US,D,20221026,000000,44.27,45.91,44.27,44.98,1071030,0
+SM.US,D,20221027,000000,45.95,46.88,44.43,44.52,1550956,0
+SM.US,D,20221028,000000,45.16,45.5,43.3345,44.79,1882837,0
+SM.US,D,20221031,000000,44.27,45.86,43.91,44.98,2603720,0
+SM.US,D,20221101,000000,46.2,46.4,45.13,45.89,1781168,0
+SM.US,D,20221102,000000,45.66,46.15,43.96,44.18,1638342,0
+SM.US,D,20221103,000000,43.65,45.5,43.41,44.81,1801543,0
+SM.US,D,20221104,000000,46.49,48.47,44.32,46.09,2611627,0
+SM.US,D,20221107,000000,46.49,48.55,45.9,48.38,1592227,0
+SM.US,D,20221108,000000,48.21,48.39,46.4,48.08,2020174,0
+SM.US,D,20221109,000000,47,47,42.965,43.04,1585384,0
+SM.US,D,20221110,000000,44.14,44.89,43.11,44.52,2292185,0
+SM.US,D,20221111,000000,45.86,47.88,45.43,46.76,1425743,0
+SM.US,D,20221114,000000,46.47,47.67,46.03,46.04,1020771,0
+SM.US,D,20221115,000000,46.56,48.09,45.8155,47.62,1108214,0
+SM.US,D,20221116,000000,46.68,47.1842,45.3,45.77,1638001,0
+SM.US,D,20221117,000000,45,45.19,43.91,45.16,977559,0
+SM.US,D,20221118,000000,43.75,44.57,42.39,44.4,1115716,0
+SM.US,D,20221121,000000,43.17,43.4,40.85,42.73,1738296,0
+SM.US,D,20221122,000000,43.69,44.72,43.0784,44.61,1229823,0
+SM.US,D,20221123,000000,43.51,44.0885,42.96,43.74,719413,0
+SM.US,D,20221125,000000,44.19,44.5,43.66,43.7,335258,0
+SM.US,D,20221128,000000,41.75,42.79,41.6,42.14,1000317,0
+SM.US,D,20221129,000000,43.02,43.64,41.8,42.36,1947892,0
+SM.US,D,20221130,000000,43.38,43.82,41.55,43.11,1988144,0
+SM.US,D,20221201,000000,43.51,43.9,41.56,41.63,1293621,0
+SM.US,D,20221202,000000,41.26,42.48,40.88,41.11,1850817,0
+SM.US,D,20221205,000000,42.18,42.88,38.81,39.18,2238106,0
+SM.US,D,20221206,000000,38.79,39.435,37.66,38.26,1524656,0
+SM.US,D,20221207,000000,38.44,38.83,36.63,36.65,1946194,0
+SM.US,D,20221208,000000,37.35,37.99,35.22,35.38,1894690,0
+SM.US,D,20221209,000000,35.64,35.84,34.605,34.67,2269955,0
+SM.US,D,20221212,000000,35.13,36.05,34.5,35.88,1903620,0
+SM.US,D,20221213,000000,36.94,37.32,35.94,36.48,2485740,0
+SM.US,D,20221214,000000,36.76,37.16,35.42,35.69,1760714,0
+SM.US,D,20221215,000000,35.2,36.1,34.67,35.5,1195660,0
+SM.US,D,20221216,000000,34.36,34.8,33.53,34.2,4238010,0
+SM.US,D,20221219,000000,34.68,34.84,33.75,34.2,1492711,0
+SM.US,D,20221220,000000,34.11,34.66,33.63,33.87,1184261,0
+SM.US,D,20221221,000000,34.88,35.33,34.1452,35.27,1271659,0
+SM.US,D,20221222,000000,35.16,35.17,32.91,33.96,1581734,0
+SM.US,D,20221223,000000,34.57,35.35,34.25,35.34,1064734,0
+SM.US,D,20221227,000000,35.63,35.63,35.07,35.53,1106804,0
+SM.US,D,20221228,000000,35.4,35.4,33.08,33.25,1124044,0
+SM.US,D,20221229,000000,33.01,34.87,32.85,34.71,1364606,0
+SM.US,D,20221230,000000,34.3,34.91,34.18,34.83,1256450,0
+SM.US,D,20230103,000000,34.5,34.5,31.6101,31.98,1444558,0
+SM.US,D,20230104,000000,30.5,30.88,29.68,30.04,3671568,0
+SM.US,D,20230105,000000,29.91,30.27,29.38,29.73,1912063,0
+SM.US,D,20230106,000000,30.25,30.49,29.615,29.74,1942490,0
+SM.US,D,20230109,000000,30.91,31.44,30.48,30.68,2305874,0
+SM.US,D,20230110,000000,31.12,31.31,30.1543,31.21,1434634,0
+SM.US,D,20230111,000000,31.76,32.05,31.25,31.9,1989696,0
+SM.US,D,20230112,000000,32.31,33.55,32.09,33.07,1430022,0
+SM.US,D,20230113,000000,32.83,33.25,32.38,33.07,1018833,0
+SM.US,D,20230117,000000,33.52,33.75,33.06,33.5,1020095,0
+SM.US,D,20230118,000000,33.87,34.61,32.88,33.17,2155451,0
+SM.US,D,20230119,000000,32.8,33.67,31.84,33.45,2137361,0
+SM.US,D,20230120,000000,33.7,33.74,32.82,33.25,1524844,0
+SM.US,D,20230123,000000,33.56,34.27,33.27,34.02,1126268,0
+SM.US,D,20230124,000000,33.65,34,32.73,32.99,1294756,0
+SM.US,D,20230125,000000,32.73,32.97,31.99,32.91,1013086,0
+SM.US,D,20230126,000000,33.3,33.75,32.51,33.63,1105836,0
+SM.US,D,20230127,000000,33.92,34.15,33.14,33.15,1400786,0
+SM.US,D,20230130,000000,32.63,32.87,31.92,31.98,1042615,0
+SM.US,D,20230131,000000,31.89,32.93,31.5,32.87,1190235,0
+SM.US,D,20230201,000000,32.46,32.97,30.9197,32.46,1600825,0
+SM.US,D,20230202,000000,32.58,33.258,31.57,32.15,1448412,0
+SM.US,D,20230203,000000,32.33,33.2,31.89,32.13,1583146,0
+SM.US,D,20230206,000000,32.01,32.4271,30.84,31.4,1080077,0
+SM.US,D,20230207,000000,31.63,33.05,31.15,32.99,1263835,0
+SM.US,D,20230208,000000,33,33.38,32.1,32.53,1093795,0
+SM.US,D,20230209,000000,32.64,32.76,31.58,31.62,955075,0
+SM.US,D,20230210,000000,32.3,33.38,32.18,33.33,1286900,0
+SM.US,D,20230213,000000,32.95,33.28,32.4301,33.07,812568,0
+SM.US,D,20230214,000000,32.5,33.71,32.13,33.43,2523268,0
+SM.US,D,20230215,000000,32.75,32.75,31.62,32.65,1700965,0
+SM.US,D,20230216,000000,32.4,33.03,31.49,31.5,2559869,0
+SM.US,D,20230217,000000,30.9,31,29.63,30.27,3211226,0
+SM.US,D,20230221,000000,29.96,30.38,29.29,29.53,1799555,0
+SM.US,D,20230222,000000,29.26,29.45,27.92,29.01,3355541,0
+SM.US,D,20230223,000000,29.48,30.28,28.11,29.35,3768355,0
+SM.US,D,20230224,000000,28.96,30.12,28.4301,29.85,2021476,0
+SM.US,D,20230227,000000,29.93,30.49,29.55,29.83,1912824,0
+SM.US,D,20230228,000000,30.23,30.36,29.5,29.51,2497003,0
+SM.US,D,20230301,000000,29.05,30.615,29.01,30.51,2253271,0
+SM.US,D,20230302,000000,30.4,31.25,29.87,30.98,1685538,0
+SM.US,D,20230303,000000,30.7,32.23,30.38,31.9,1949673,0
+SM.US,D,20230306,000000,31.44,31.8,31.05,31.32,1944938,0
+SM.US,D,20230307,000000,31.07,31.25,30.49,30.65,1747503,0
+SM.US,D,20230308,000000,30.31,30.66,29.11,29.55,1892518,0
+SM.US,D,20230309,000000,30.03,30.48,28.84,28.88,2301260,0
+SM.US,D,20230310,000000,28.73,29.41,28.22,28.79,2585418,0
+SM.US,D,20230313,000000,27.72,29.07,27.13,28.48,3038161,0
+SM.US,D,20230314,000000,28.72,29.7,28.1,28.66,2366289,0
+SM.US,D,20230315,000000,27.12,27.6,25.06,25.65,3532234,0
+SM.US,D,20230316,000000,25.02,26.89,24.86,26.88,2409650,0
+SM.US,D,20230317,000000,26.87,26.96,25.27,25.32,5433198,0
+SM.US,D,20230320,000000,25.48,26.75,25.32,26.34,2516398,0
+SM.US,D,20230321,000000,27.14,27.54,26.65,27.22,2004807,0
+SM.US,D,20230322,000000,27.23,27.46,26.31,26.33,1940778,0
+SM.US,D,20230323,000000,26.58,27.04,25.39,25.53,1765821,0
+SM.US,D,20230324,000000,24.79,26.32,24.66,26.28,1590979,0
+SM.US,D,20230327,000000,26.78,27.975,26.105,27.72,1790030,0
+SM.US,D,20230328,000000,27.49,27.995,27.355,27.55,1728397,0
+SM.US,D,20230329,000000,28.3,28.4,27.39,27.76,1146164,0
+SM.US,D,20230330,000000,28.19,28.28,27.61,28.02,1373154,0
+SM.US,D,20230331,000000,28.21,28.51,28.01,28.16,1459521,0
+SM.US,D,20230403,000000,29.93,31.13,29.63,30.89,2579432,0
+SM.US,D,20230404,000000,31.16,31.19,29.35,29.97,1625172,0
+SM.US,D,20230405,000000,29.83,30.23,29.21,29.88,1131233,0
+SM.US,D,20230406,000000,29.71,29.93,29.24,29.62,1027082,0
+SM.US,D,20230410,000000,29.48,30.5,29.48,29.87,1630325,0
+SM.US,D,20230411,000000,30.18,30.21,29.31,29.86,2245152,0
+SM.US,D,20230412,000000,29.87,30.3,29.54,29.85,1629370,0
+SM.US,D,20230413,000000,29.74,31.2,29.65,30.96,2091065,0
+SM.US,D,20230414,000000,31,31.27,30.6,30.94,1242842,0
+SM.US,D,20230417,000000,30.94,30.94,29.935,29.95,1427940,0
+SM.US,D,20230418,000000,29.84,29.94,29.18,29.48,1163515,0
+SM.US,D,20230419,000000,28.74,29.06,28.34,29.05,1774696,0
+SM.US,D,20230420,000000,28.1,28.38,27.51,27.97,1709978,0
+SM.US,D,20230421,000000,27.95,28.045,27.2425,27.29,1421756,0
+SM.US,D,20230424,000000,27.29,28.545,27.18,28.39,1512676,0
+SM.US,D,20230425,000000,27.72,28.1,27.15,27.2,1503877,0
+SM.US,D,20230426,000000,27,27.25,26.02,26.21,1938255,0
+SM.US,D,20230427,000000,26.24,27.08,26.02,26.85,2184346,0
+SM.US,D,20230428,000000,26.87,28.47,26.3,28.08,2560543,0
+SM.US,D,20230501,000000,27.46,28.36,27.24,28.04,2408764,0
+SM.US,D,20230502,000000,27.56,27.61,25.89,26.39,2175296,0
+SM.US,D,20230503,000000,25.81,26.35,25.52,25.7,3025032,0
+SM.US,D,20230504,000000,25.74,26.2,25.2,25.29,2594544,0
+SM.US,D,20230505,000000,26.48,27.04,26.44,26.92,1926464,0
+SM.US,D,20230508,000000,27.7,27.7,26.25,26.41,2270156,0
+SM.US,D,20230509,000000,25.98,26.56,25.74,26.1,1742758,0
+SM.US,D,20230510,000000,26.33,26.33,25.035,25.95,2614784,0
+SM.US,D,20230511,000000,25.45,26.04,25.2,26,1730515,0
+SM.US,D,20230512,000000,26.32,26.48,25.3657,25.79,1527456,0
+SM.US,D,20230515,000000,25.97,26.71,25.86,26.54,1063702,0
+SM.US,D,20230516,000000,26.3,26.615,25.66,25.68,1056836,0
+SM.US,D,20230517,000000,26.04,26.66,25.47,26.56,1280943,0
+SM.US,D,20230518,000000,26.26,26.95,25.85,26.88,916659,0
+SM.US,D,20230519,000000,27.26,27.31,26.59,26.69,1329899,0
+SM.US,D,20230522,000000,26.82,28.43,26.82,28.15,2703683,0
+SM.US,D,20230523,000000,28.35,28.94,28.13,28.2,1658623,0
+SM.US,D,20230524,000000,28.41,29.41,28.18,28.77,1550304,0
+SM.US,D,20230525,000000,28.4,28.48,27.06,27.45,2214089,0
+SM.US,D,20230526,000000,27.53,27.6715,27.08,27.52,1301730,0
+SM.US,D,20230530,000000,26.85,27,26.08,26.6,1268709,0
+SM.US,D,20230531,000000,25.95,26.44,25.84,26.29,1783498,0
+SM.US,D,20230601,000000,26.42,27.24,26.23,26.84,1260281,0
+SM.US,D,20230602,000000,27.45,28.43,27.28,28.21,1421639,0
+SM.US,D,20230605,000000,28.95,28.95,27.12,27.19,1903531,0
+SM.US,D,20230606,000000,26.84,28.36,26.53,28.17,1495884,0
+SM.US,D,20230607,000000,28.45,29.85,28.425,29.58,1616669,0
+SM.US,D,20230608,000000,29.65,29.9,28.94,29.54,1662597,0
+SM.US,D,20230609,000000,29.35,29.545,28.79,29.04,1241567,0
+SM.US,D,20230612,000000,28.4,28.965,27.79,28.1,1593829,0
+SM.US,D,20230613,000000,28.66,29.55,28.45,28.88,1618504,0
+SM.US,D,20230614,000000,29.27,29.45,27.885,28.4,2017260,0
+SM.US,D,20230615,000000,28.44,29.3,28.36,28.73,1658484,0
+SM.US,D,20230616,000000,29.04,29.04,28.325,28.92,2906160,0
+SM.US,D,20230620,000000,28.4,28.585,27.37,27.99,1574174,0
+SM.US,D,20230621,000000,28.44,30.38,28.27,29.76,2851268,0
+SM.US,D,20230622,000000,29.4,29.52,28.43,28.57,1419063,0
+SM.US,D,20230623,000000,28,29.38,27.98,29.09,7518788,0
+SM.US,D,20230626,000000,29.15,30.46,29.15,30.17,2106289,0
+SM.US,D,20230627,000000,29.98,30.76,29.65,30.47,2020724,0
+SM.US,D,20230628,000000,30.29,30.81,29.89,30.75,1380914,0
+SM.US,D,20230629,000000,30.78,31.48,30.41,31.31,1768776,0
+SM.US,D,20230630,000000,31.44,31.89,30.91,31.63,1915729,0
+SM.US,D,20230703,000000,31.68,32.14,31.5339,32.02,947317,0
+SM.US,D,20230705,000000,32.22,32.25,31.57,31.57,1336176,0
+SM.US,D,20230706,000000,31.25,31.5,29.51,30.18,1254050,0
+SM.US,D,20230707,000000,30.06,32.4,30.06,32.18,1778952,0
+SM.US,D,20230710,000000,32.11,32.5,31.9115,32.38,1683590,0
+SM.US,D,20230711,000000,32.82,33.59,32.34,33.28,1628450,0
+SM.US,D,20230712,000000,33.75,33.95,33.29,33.39,1452697,0
+SM.US,D,20230713,000000,33.45,34.56,33.07,34.22,1366859,0
+SM.US,D,20230714,000000,33.82,33.89,32.37,32.43,1334845,0
+SM.US,D,20230717,000000,32.37,32.92,32.21,32.66,994617,0
+SM.US,D,20230718,000000,33.05,35.165,32.97,34.51,2378713,0
+SM.US,D,20230719,000000,34.74,35.25,34.44,34.76,1568529,0
+SM.US,D,20230720,000000,35.05,35.05,34.01,34.61,1356361,0
+SM.US,D,20230721,000000,34.68,34.81,33.92,34.29,1011744,0
+SM.US,D,20230724,000000,34.49,35.01,34.25,34.57,1805236,0
+SM.US,D,20230725,000000,34.61,35.7025,34.39,35.14,1331264,0
+SM.US,D,20230726,000000,34.65,35.435,34.55,35.19,1188230,0
+SM.US,D,20230727,000000,35.72,35.87,34.5,34.67,1418704,0
+SM.US,D,20230728,000000,35,35.9299,34.55,35.83,1223422,0
+SM.US,D,20230731,000000,36.29,36.48,35.92,36.29,1524955,0
+SM.US,D,20230801,000000,35.87,36.25,35.06,36.09,1272254,0
+SM.US,D,20230802,000000,35.73,35.96,35.01,35.62,1679157,0
+SM.US,D,20230803,000000,35.84,37.8908,35.46,37.3,2243184,0
+SM.US,D,20230804,000000,37.85,38.75,37.5,38.33,1593548,0
+SM.US,D,20230807,000000,38.2,38.84,37.8,38.83,1451357,0
+SM.US,D,20230808,000000,37.6,39.15,37.27,38.9,1831500,0
+SM.US,D,20230809,000000,39.25,40.4,38.98,39.8,2079480,0
+SM.US,D,20230810,000000,39.45,39.8111,38.9,39.17,1473194,0
+SM.US,D,20230811,000000,39.05,39.925,39.05,39.75,1163211,0
+SM.US,D,20230814,000000,39.45,39.73,38.99,39.57,991018,0
+SM.US,D,20230815,000000,39.05,39.33,38.66,39.01,1348291,0
+SM.US,D,20230816,000000,39.79,40.57,39.27,39.45,1637568,0
+SM.US,D,20230817,000000,40.25,40.76,40.02,40.31,1668181,0
+SM.US,D,20230818,000000,39.79,40.67,39.66,40.6,1814478,0
+SM.US,D,20230821,000000,40.89,41.595,40.74,41.35,1794444,0
+SM.US,D,20230822,000000,41.38,41.679,40.27,40.28,1519485,0
+SM.US,D,20230823,000000,40,40.615,39.28,40.55,1164513,0
+SM.US,D,20230824,000000,40.1,40.725,39.86,39.86,1037970,0
+SM.US,D,20230825,000000,40.35,41.3,39.84,40.84,1478492,0
+SM.US,D,20230828,000000,41.06,41.42,40.78,41.06,904968,0
+SM.US,D,20230829,000000,41.4,41.43,40.6,41.08,937498,0
+SM.US,D,20230830,000000,41.45,42.13,41.22,41.97,1507004,0
+SM.US,D,20230831,000000,42.01,42.58,41.7,42.31,1447926,0
+SM.US,D,20230901,000000,42.88,43.32,42.58,42.93,1231792,0
+SM.US,D,20230905,000000,42.92,43.18,42.25,42.28,1770593,0
+SM.US,D,20230906,000000,42.11,42.85,42.02,42.47,890248,0
+SM.US,D,20230907,000000,42.49,42.72,41.81,42.09,1464130,0
+SM.US,D,20230908,000000,42.2,42.33,41.5,41.63,2212662,0
+SM.US,D,20230911,000000,41.78,41.87,39.58,40.25,2210579,0
+SM.US,D,20230912,000000,41.06,41.44,40.59,41.38,1178009,0
+SM.US,D,20230913,000000,41.3,41.33,39.9,40.55,1729786,0
+SM.US,D,20230914,000000,41.19,41.45,40.245,40.35,1349968,0
+SM.US,D,20230915,000000,39.8,40.19,39.0525,39.59,8014993,0
+SM.US,D,20230918,000000,40.28,40.33,39.08,39.45,1553661,0
+SM.US,D,20230919,000000,40.03,40.1883,39.1,39.29,1445693,0
+SM.US,D,20230920,000000,39,39.48,37.91,37.95,1406302,0
+SM.US,D,20230921,000000,38.19,38.43,37.365,37.62,1168663,0
+SM.US,D,20230922,000000,38.2,38.25,37.05,37.2,1342964,0
+SM.US,D,20230925,000000,37.23,38.435,37.23,38.27,741058,0
+SM.US,D,20230926,000000,37.77,38.8712,37.76,38.74,1127299,0
+SM.US,D,20230927,000000,39.37,40.97,39.28,40.66,1294684,0
+SM.US,D,20230928,000000,40.56,41.21,39.85,40.06,2182706,0
+SM.US,D,20230929,000000,40.14,40.36,39.56,39.65,1349381,0
+SM.US,D,20231002,000000,39.77,39.87,37.5,37.86,2183231,0
+SM.US,D,20231003,000000,37.59,38.17,37.36,38.09,1060056,0
+SM.US,D,20231004,000000,37.36,37.4904,35.63,36.44,1627805,0
+SM.US,D,20231005,000000,36.04,36.73,35.82,36.4,1253315,0
+SM.US,D,20231006,000000,36.76,38.1,36.2,37.47,1301900,0
+SM.US,D,20231009,000000,38.94,39.93,38.47,39.65,1400458,0
+SM.US,D,20231010,000000,39.65,39.92,39.24,39.25,1223373,0
+SM.US,D,20231011,000000,38.8,39.6,38.38,39.39,1393365,0
+SM.US,D,20231012,000000,39.9,40.139,39.35,40.1,1296066,0
+SM.US,D,20231013,000000,40.99,42.26,40.91,41.98,2031072,0
+SM.US,D,20231016,000000,42.43,42.65,41.525,42.15,1965290,0
+SM.US,D,20231017,000000,41.97,42.97,41.75,42.07,1382500,0
+SM.US,D,20231018,000000,42.48,42.8,41.995,42.18,1486953,0
+SM.US,D,20231019,000000,41.85,43.73,41.73,43.51,2564935,0
+SM.US,D,20231020,000000,43.34,43.52,42.53,42.85,1781781,0
+SM.US,D,20231023,000000,42.15,42.59,41.36,41.82,1764639,0
+SM.US,D,20231024,000000,42.28,42.28,41.14,41.55,1392960,0
+SM.US,D,20231025,000000,41.61,42.38,41.09,41.72,2442617,0
+SM.US,D,20231026,000000,41,41.2,39.74,40.52,2080558,0
+SM.US,D,20231027,000000,40.77,40.785,39.35,40.54,1579545,0
+SM.US,D,20231030,000000,40.39,40.94,39.08,39.82,1585327,0
+SM.US,D,20231031,000000,39.83,40.58,39.54,40.32,1041910,0
+SM.US,D,20231101,000000,40.53,40.93,39.42,39.57,1207174,0
+SM.US,D,20231102,000000,39.61,41.22,39.27,41.13,1740472,0
+SM.US,D,20231103,000000,41.02,41.615,39.89,40.47,2779057,0
+SM.US,D,20231106,000000,40.52,40.66,38.96,38.99,1788730,0
+SM.US,D,20231107,000000,38.22,38.23,37.12,37.56,1877001,0
+SM.US,D,20231108,000000,37.15,37.76,36.36,36.37,2216799,0
+SM.US,D,20231109,000000,36.72,37.0166,36.2475,36.28,1333136,0
+SM.US,D,20231110,000000,36.69,37.24,36.3625,36.76,1351359,0
+SM.US,D,20231113,000000,36.9,37.67,36.64,37.67,1407134,0
+SM.US,D,20231114,000000,37.91,38.49,37.62,38.35,1190535,0
+SM.US,D,20231115,000000,37.95,38.66,37.89,37.9,1203603,0
+SM.US,D,20231116,000000,37.22,37.47,35.48,36.43,1302805,0
+SM.US,D,20231117,000000,36.99,37.995,36.99,37.91,1750908,0
+SM.US,D,20231120,000000,38.37,38.78,37.89,38.02,1084407,0
+SM.US,D,20231121,000000,37.45,38,36.94,37.75,1288160,0
+SM.US,D,20231122,000000,36.41,37.805,35.99,37.67,1283575,0
+SM.US,D,20231124,000000,37.56,38.4,37.56,38.05,439065,0
+SM.US,D,20231127,000000,37.56,37.81,37.155,37.28,983671,0
+SM.US,D,20231128,000000,37.6,37.9,37.15,37.33,881578,0
+SM.US,D,20231129,000000,37.63,37.83,37.11,37.3,1115346,0
+SM.US,D,20231130,000000,37.87,39.08,36.84,37.45,1612981,0
+SM.US,D,20231201,000000,37.29,38.63,37.24,37.91,1012288,0
+SM.US,D,20231204,000000,37.38,37.685,36.99,37.3,1189344,0
+SM.US,D,20231205,000000,37.46,37.59,36.16,36.17,1096326,0
+SM.US,D,20231206,000000,35.62,36.19,34.93,34.96,1496247,0
+SM.US,D,20231207,000000,35.33,35.53,34.66,34.85,2751963,0
+SM.US,D,20231208,000000,35.16,35.82,35.085,35.57,1235091,0
+SM.US,D,20231211,000000,35.33,36.16,35.23,35.62,1234126,0
+SM.US,D,20231212,000000,34.9,34.92,34.13,34.44,1193687,0
+SM.US,D,20231213,000000,34.65,35.71,34.17,35.65,1530943,0
+SM.US,D,20231214,000000,36.3,37.68,36.29,37.47,1802690,0
+SM.US,D,20231215,000000,37.81,37.93,36.86,37.88,3678700,0
+SM.US,D,20231218,000000,38.96,39.24,38.25,38.36,1253330,0
+SM.US,D,20231219,000000,38.2,38.8,38.04,38.72,1039437,0
+SM.US,D,20231220,000000,39.01,39.16,37.87,37.9,1059314,0
+SM.US,D,20231221,000000,38.07,38.57,37.895,38.51,744508,0
+SM.US,D,20231222,000000,38.79,39.1055,38.4,38.61,750424,0
+SM.US,D,20231226,000000,39.08,39.86,38.92,39.8,857779,0
+SM.US,D,20231227,000000,39.85,40.15,39.56,39.97,1057695,0
+SM.US,D,20231228,000000,39.67,40.02,39.02,39.07,1082450,0
+SM.US,D,20231229,000000,39.36,39.3799,38.62,38.72,868375,0
+SM.US,D,20240102,000000,39.28,39.9,38.68,38.95,912047,0
+SM.US,D,20240103,000000,38.85,39.5599,38.45,39.35,1109876,0
+SM.US,D,20240104,000000,39.59,39.82,38.26,38.27,1253578,0
+SM.US,D,20240105,000000,38.57,38.755,37.78,38.25,1042734,0
+SM.US,D,20240108,000000,36.88,38.2,36.66,38.19,1744899,0
+SM.US,D,20240109,000000,38.26,38.29,37.08,38.06,1552599,0
+SM.US,D,20240110,000000,38.12,38.12,36.82,37.33,1463276,0
+SM.US,D,20240111,000000,37.44,37.53,36.77,36.94,1164175,0
+SM.US,D,20240112,000000,37.7,37.9,36.875,37.34,1639416,0
+SM.US,D,20240116,000000,36.83,37.11,35.545,35.56,1799503,0
+SM.US,D,20240117,000000,34.97,35.72,34.76,35.67,1136699,0
+SM.US,D,20240118,000000,35.72,36,35.295,35.72,1722719,0
+SM.US,D,20240119,000000,35.72,35.788,34.92,35.68,1247582,0
+SM.US,D,20240122,000000,35.61,36.395,35.34,35.89,1025685,0
+SM.US,D,20240123,000000,35.86,36.31,35.58,35.98,1181873,0
+SM.US,D,20240124,000000,36.33,36.89,36.075,36.61,1053799,0
+SM.US,D,20240125,000000,37.06,37.47,36.32,37.36,1094657,0
+SM.US,D,20240126,000000,37.29,37.535,36.54,37.19,1239847,0
+SM.US,D,20240129,000000,37.19,37.55,36.4,37.49,995452,0
+SM.US,D,20240130,000000,37.01,38.37,36.97,38.31,1298032,0
+SM.US,D,20240131,000000,38.52,38.53,37.07,37.08,1247178,0
+SM.US,D,20240201,000000,37.33,37.85,36.01,36.53,1649157,0
+SM.US,D,20240202,000000,36.49,36.55,35.72,35.76,1136998,0
+SM.US,D,20240205,000000,35.43,36.04,34.9,35.72,1242046,0
+SM.US,D,20240206,000000,35.94,36.68,35.77,36.45,922043,0
+SM.US,D,20240207,000000,36.47,36.71,36.11,36.45,669082,0
+SM.US,D,20240208,000000,36.44,37.39,36.44,36.97,1082717,0
+SM.US,D,20240209,000000,36.95,37.33,36.74,36.9,813766,0
+SM.US,D,20240212,000000,37.16,38.38,37.16,38.05,1477317,0
+SM.US,D,20240213,000000,37.84,38.03,37.02,37.39,1210247,0
+SM.US,D,20240214,000000,37.72,38.2,37.15,37.54,874926,0
+SM.US,D,20240215,000000,37.71,39.5,37.66,39.18,1314117,0
+SM.US,D,20240216,000000,39.36,40,38.76,39.53,996449,0
+SM.US,D,20240220,000000,39.26,39.3899,38.65,38.8,1170317,0
+SM.US,D,20240221,000000,39.17,40.2369,39.11,39.5,1691103,0
+SM.US,D,20240222,000000,40.45,41.5,39.71,41.34,4105228,0
+SM.US,D,20240223,000000,40.7,41.7,40.3,41.42,1981919,0
+SM.US,D,20240226,000000,41.23,41.58,40.66,41.46,1562659,0
+SM.US,D,20240227,000000,41.88,42.88,41.53,42.84,1698205,0
+SM.US,D,20240228,000000,42.75,43.36,42.55,43.13,1572625,0
+SM.US,D,20240229,000000,43.6,43.92,43.01,43.77,2024738,0
+SM.US,D,20240301,000000,44.25,45.19,44.03,44.5,1644276,0
+SM.US,D,20240304,000000,44.7,44.966,43.19,43.2,1545606,0
+SM.US,D,20240305,000000,43.06,44.14,42.94,43.62,1515423,0
+SM.US,D,20240306,000000,44.46,44.8,43.92,44.43,2393703,0
+SM.US,D,20240307,000000,44.45,45.16,44.2388,44.42,1374221,0
+SM.US,D,20240308,000000,44.64,45.36,44.52,45.07,1364725,0
+SM.US,D,20240311,000000,44.53,45.37,44.15,45.36,1453956,0
+SM.US,D,20240312,000000,45.32,45.8989,44.67,45.72,1700046,0
+SM.US,D,20240313,000000,46,46.975,45.94,46.82,1918230,0
+SM.US,D,20240314,000000,46.99,47.03,46.35,46.66,1932178,0
+SM.US,D,20240315,000000,46.56,47.175,45.89,46.79,11085470,0
+SM.US,D,20240318,000000,46.79,46.9,45.95,46.65,2012010,0
+SM.US,D,20240319,000000,46.54,47.8877,46.54,47.78,1159328,0
+SM.US,D,20240320,000000,47.49,48.5,47.235,48.22,1460557,0
+SM.US,D,20240321,000000,48.48,48.96,48.19,48.83,1409910,0
+SM.US,D,20240322,000000,48.9,49.23,48.62,48.7,1604149,0
+SM.US,D,20240325,000000,48.95,49.86,48.95,49.65,1377546,0
+SM.US,D,20240326,000000,49.67,49.93,48.65,48.68,1208945,0
+SM.US,D,20240327,000000,48.61,49.06,48.35,49.05,1038906,0
+SM.US,D,20240328,000000,49.4,49.9,49.01,49.85,1653147,0
+SM.US,D,20240401,000000,50,50.73,49.21,50.58,1696543,0
+SM.US,D,20240402,000000,50.79,51.36,50.15,50.83,1673746,0
+SM.US,D,20240403,000000,50.94,52.005,50.915,52,1613019,0
+SM.US,D,20240404,000000,52.02,52.62,51.555,52.04,1678400,0
+SM.US,D,20240405,000000,52.47,53.26,51.83,52.76,1907840,0
+SM.US,D,20240408,000000,52.92,53.16,51.95,52.01,1271173,0
+SM.US,D,20240409,000000,52.62,52.635,51.52,51.74,1817192,0
+SM.US,D,20240410,000000,51.57,52.46,51.34,52.41,1810710,0
+SM.US,D,20240411,000000,52.49,52.54,51.47,51.7,1210898,0
+SM.US,D,20240412,000000,52.54,52.83,50.44,50.73,2006453,0
+SM.US,D,20240415,000000,50.84,51.16,50.08,50.42,1640649,0
+SM.US,D,20240416,000000,50.02,50.565,49.36,50.29,1350552,0
+SM.US,D,20240417,000000,50.28,50.505,48.81,49.29,1375878,0
+SM.US,D,20240418,000000,49.34,49.5699,47.78,48.04,1300832,0
+SM.US,D,20240419,000000,47.84,48.89,47.84,48.09,1456324,0
+SM.US,D,20240422,000000,48.29,49.48,47.6,48.85,1096314,0
+SM.US,D,20240423,000000,48.56,50.16,48.2,49.81,1623488,0
+SM.US,D,20240424,000000,49.65,50.2,49.29,50.01,1321809,0
+SM.US,D,20240425,000000,50.01,50.56,49.39,50.44,1073574,0
+SM.US,D,20240426,000000,50.46,50.9,50.02,50.84,1122434,0
+SM.US,D,20240429,000000,50.74,51.49,50.61,50.84,1382905,0
+SM.US,D,20240430,000000,50.55,50.89,48.47,48.49,2177893,0
+SM.US,D,20240501,000000,48.46,48.46,46.6,47.12,1229173,0
+SM.US,D,20240502,000000,47.52,48.08,47.115,47.74,1289926,0
+SM.US,D,20240503,000000,48.72,50.2675,48,50.13,3340961,0
+SM.US,D,20240506,000000,50.52,51.5,50.3,50.72,1941481,0
+SM.US,D,20240507,000000,50.66,51.94,50.57,51.16,1660264,0
+SM.US,D,20240508,000000,50.65,51.46,50.35,50.63,1513182,0
+SM.US,D,20240509,000000,50.63,51.41,50.31,50.93,1062569,0
+SM.US,D,20240510,000000,51.17,51.22,49.14,49.16,1164480,0
+SM.US,D,20240513,000000,49.57,49.6853,48.46,48.95,1770458,0
+SM.US,D,20240514,000000,49.02,49.55,48.68,49.52,1299853,0
+SM.US,D,20240515,000000,49.36,49.595,48.09,48.8,1220750,0
+SM.US,D,20240516,000000,48.79,49.22,48.39,48.45,1786442,0
+SM.US,D,20240517,000000,48.81,49.14,48.405,48.95,1072472,0
+SM.US,D,20240520,000000,49.02,49.515,48.94,49.46,1188069,0
+SM.US,D,20240521,000000,49.1,50.4,49.1,49.6,1487883,0
+SM.US,D,20240522,000000,49.14,49.15,47.44,48.37,2057977,0
+SM.US,D,20240523,000000,48.87,49.29,47.69,48.05,1401615,0
+SM.US,D,20240524,000000,48.44,48.78,47.95,48.06,1328819,0
+SM.US,D,20240528,000000,48.36,49.22,48.2042,48.95,1070984,0
+SM.US,D,20240529,000000,48.65,49.42,48.36,48.83,1176334,0
+SM.US,D,20240530,000000,48.92,49.66,48.83,49.25,971289,0
+SM.US,D,20240531,000000,49.55,50.52,49.33,50.43,1272262,0
+SM.US,D,20240603,000000,50.72,50.77,47.3,47.52,1652064,0
+SM.US,D,20240604,000000,46.74,46.965,45.99,46.52,1196056,0
+SM.US,D,20240605,000000,46.78,46.99,46.36,46.76,1218892,0
+SM.US,D,20240606,000000,46.72,47.52,46.72,47.35,1335968,0
+SM.US,D,20240607,000000,47.03,47.61,46.49,47.02,818597,0
+SM.US,D,20240610,000000,46.94,48.4,46.8,48.26,988123,0
+SM.US,D,20240611,000000,47.98,48.61,47.3501,48.44,1149721,0
+SM.US,D,20240612,000000,49.59,50.04,48.88,48.9,2169582,0
+SM.US,D,20240613,000000,48.79,48.9,46.86,47.2,1738026,0
+SM.US,D,20240614,000000,47.2,47.4,45.51,45.82,1535844,0
+SM.US,D,20240617,000000,46,46.28,45.28,46.27,1632380,0
+SM.US,D,20240618,000000,46.56,47.788,46.3,47.52,1670381,0
+SM.US,D,20240620,000000,47.5,48.45,47.26,48.25,1664189,0
+SM.US,D,20240621,000000,48.34,48.58,48.01,48.13,11390045,0
+SM.US,D,20240624,000000,48.44,50.2,48.36,49.85,1176861,0
+SM.US,D,20240625,000000,49.64,49.81,48.9106,49.39,1100884,0
+SM.US,D,20240626,000000,49.25,49.25,47.84,48.42,1498070,0
+SM.US,D,20240627,000000,44.85,45.25,42.62,43.35,8754784,0
+SM.US,D,20240628,000000,44.5,44.74,42.95,43.23,6082210,0
+SM.US,D,20240701,000000,43.35,43.96,42.995,43.66,2975243,0
+SM.US,D,20240702,000000,44.05,44.75,43.6701,44.35,3523991,0
+SM.US,D,20240703,000000,44.76,45.605,44.39,45.32,936111,0
+SM.US,D,20240705,000000,45.15,45.15,43.5101,43.63,1729131,0
+SM.US,D,20240708,000000,43.63,44.54,43.63,44.25,1528084,0
+SM.US,D,20240709,000000,43.67,44.45,43.36,43.44,1534030,0
+SM.US,D,20240710,000000,43.6,44.19,43.55,43.9,1090144,0
+SM.US,D,20240711,000000,44.57,45.49,44.2,45.14,1465712,0
+SM.US,D,20240712,000000,45.61,45.83,44.76,44.94,1515596,0
+SM.US,D,20240715,000000,45.66,46.63,44.95,46.15,1957836,0
+SM.US,D,20240716,000000,46.16,47.12,45.89,46.78,1756465,0
+SM.US,D,20240717,000000,47.08,47.92,46.535,46.82,1484993,0
+SM.US,D,20240718,000000,46.76,48.49,46.33,47.26,2145320,0
+SM.US,D,20240719,000000,47.09,47.3508,46.16,46.65,1150162,0
+SM.US,D,20240722,000000,46.65,46.94,45.6,46.4,2161522,0
+SM.US,D,20240723,000000,46.2,46.2,44.93,44.98,2302562,0
+SM.US,D,20240724,000000,45.41,45.815,44.5,44.5,1841948,0
+SM.US,D,20240725,000000,44.45,45.91,44.05,45.6,2129256,0
+SM.US,D,20240726,000000,46.12,46.34,45.29,45.91,1869434,0
+SM.US,D,20240729,000000,46.24,46.58,44.61,45.42,1597304,0
+SM.US,D,20240730,000000,45.35,46.095,45.01,45.49,1482051,0
+SM.US,D,20240731,000000,46.57,47.195,46.17,46.2,1689985,0
+SM.US,D,20240801,000000,46.12,46.79,43.4,44.13,1591191,0
+SM.US,D,20240802,000000,42.78,42.88,40.35,40.9,2567790,0
+SM.US,D,20240805,000000,39.35,39.75,38.15,38.77,2665455,0
+SM.US,D,20240806,000000,38.61,39.56,38.3,38.9,1730418,0
+SM.US,D,20240807,000000,40.05,40.48,38.78,38.98,2775530,0
+SM.US,D,20240808,000000,44.25,44.35,39.95,43.24,5534498,0
+SM.US,D,20240809,000000,42.6,43.64,42.245,43.11,1979803,0
+SM.US,D,20240812,000000,43.53,44.63,43.445,44.34,1584089,0
+SM.US,D,20240813,000000,44.13,44.98,43.7275,44.91,2098280,0
+SM.US,D,20240814,000000,45.3,45.37,44.61,44.96,1525668,0
+SM.US,D,20240815,000000,45.38,46.76,45.1075,46.72,1693443,0
+SM.US,D,20240816,000000,46.07,46.33,45.23,45.4,1327661,0
+SM.US,D,20240819,000000,45.52,46.305,45.21,45.43,1573451,0
+SM.US,D,20240820,000000,45.08,45.13,43.81,44.16,1297477,0
+SM.US,D,20240821,000000,44.77,44.93,43.92,44.41,1234772,0
+SM.US,D,20240822,000000,44.29,44.83,44.08,44.3,979059,0
+SM.US,D,20240823,000000,44.76,45.955,44.58,45.81,1262706,0
+SM.US,D,20240826,000000,46.89,47.69,46.59,46.95,1364962,0
+SM.US,D,20240827,000000,46.57,46.68,45.67,46.16,940161,0
+SM.US,D,20240828,000000,45.65,46.1,45.32,46.07,921829,0
+SM.US,D,20240829,000000,46.42,47.175,45.68,46.96,1180135,0
+SM.US,D,20240830,000000,46.17,46.2,44.865,45.63,1477785,0
+SM.US,D,20240903,000000,45.02,45.02,42.87,42.89,1567276,0
+SM.US,D,20240904,000000,43.03,43.13,41.73,41.76,1917939,0
+SM.US,D,20240905,000000,42.25,42.27,41.29,41.44,1321852,0
+SM.US,D,20240906,000000,41.39,41.72,39.91,40.13,1261026,0
+SM.US,D,20240909,000000,39.75,40.06,39.35,39.56,1923381,0
+SM.US,D,20240910,000000,39.52,39.82,38.28,38.86,1724274,0
+SM.US,D,20240911,000000,39.11,39.22,37.79,39.08,1591576,0
+SM.US,D,20240912,000000,38.93,39.52,38.23,38.78,1470468,0
+SM.US,D,20240913,000000,39.44,39.8331,39.05,39.16,1236600,0
+SM.US,D,20240916,000000,39.61,40,39.02,39.82,1194428,0
+SM.US,D,20240917,000000,39.9,40.93,39.85,40.5,1437623,0
+SM.US,D,20240918,000000,40.36,41.71,40.22,40.95,1769334,0
+SM.US,D,20240919,000000,42,42.2,41.44,41.49,1321311,0
+SM.US,D,20240920,000000,41.09,42.21,40.65,41.53,8041815,0
+SM.US,D,20240923,000000,41.41,42.72,41.35,42.1,2465408,0
+SM.US,D,20240924,000000,42.89,43,42.23,42.5,1635429,0
+SM.US,D,20240925,000000,42.28,42.36,40.84,41.06,1983886,0
+SM.US,D,20240926,000000,39.91,40.155,37.86,38.07,3249315,0
+SM.US,D,20240927,000000,39.16,39.9,38.6,39.81,2491047,0
+SM.US,D,20240930,000000,39.35,40.54,39.01,39.97,1327816,0
+SM.US,D,20241001,000000,39.43,41.35,39.07,41.33,1750131,0
+SM.US,D,20241002,000000,42.53,42.67,41.32,41.93,1487228,0
+SM.US,D,20241003,000000,42.14,44.18,41.805,44.1,1651103,0
+SM.US,D,20241004,000000,44.79,45.8,44.495,45.08,1858963,0
+SM.US,D,20241007,000000,45.24,46.15,45.01,45.83,1605490,0
+SM.US,D,20241008,000000,44.85,44.85,43.59,44.16,1804816,0
+SM.US,D,20241009,000000,43.54,44.587,43.25,44.36,1077043,0
+SM.US,D,20241010,000000,44.44,45.33,44.13,44.89,1458044,0
+SM.US,D,20241011,000000,44.55,46.38,44.55,45.55,1539976,0
+SM.US,D,20241014,000000,44.91,45.22,44.29,44.62,763091,0
+SM.US,D,20241015,000000,43.13,43.36,42.395,42.43,1895006,0
+SM.US,D,20241016,000000,42.76,43.25,42.595,42.69,2419978,0
+SM.US,D,20241017,000000,42.78,43.62,42.42,43.52,1099059,0
+SM.US,D,20241018,000000,43.45,43.45,42.4,42.85,1723610,0
+SM.US,D,20241021,000000,43.44,43.57,42.07,42.14,1925022,0
+SM.US,D,20241022,000000,42.75,43.04,42.19,42.33,1146289,0
+SM.US,D,20241023,000000,42.06,42.4,41.38,41.98,1061435,0
+SM.US,D,20241024,000000,42.28,42.79,41.89,42.71,899566,0
+SM.US,D,20241025,000000,43.02,43.54,42.63,43.48,1436349,0
+SM.US,D,20241028,000000,41.32,42.14,41.32,41.96,1161026,0
+SM.US,D,20241029,000000,41.86,42.35,41.56,41.81,1300675,0
+SM.US,D,20241030,000000,42.19,42.83,41.84,42.5,1373952,0
+SM.US,D,20241031,000000,42.77,43.2725,41.93,41.97,1608568,0
+SM.US,D,20241101,000000,43.39,43.45,39.7,40.28,3384701,0
+SM.US,D,20241104,000000,40.7,41.725,40.47,40.94,1828661,0
+SM.US,D,20241105,000000,40.9,41.55,40.7503,41.1,1675401,0
+SM.US,D,20241106,000000,42.34,44.5,42.2244,44.06,2027067,0
+SM.US,D,20241107,000000,44.04,44.37,43.04,43.28,1345734,0
+SM.US,D,20241108,000000,43.01,43.38,42.505,43.37,1064480,0
+SM.US,D,20241111,000000,43.485,44.07,42.98,44.02,902076,0
+SM.US,D,20241112,000000,44.15,44.85,43.3,43.41,891557,0
+SM.US,D,20241113,000000,43.36,44.155,42.64,43.72,741653,0
+SM.US,D,20241114,000000,44.45,44.83,43.68,44.27,1153871,0
+SM.US,D,20241115,000000,44.57,44.94,43.14,43.33,842216,0
+SM.US,D,20241118,000000,43.97,45.04,43.89,44.6,893036,0
+SM.US,D,20241119,000000,44.14,44.425,43.43,43.89,635207,0
+SM.US,D,20241120,000000,44,44.91,44,44.76,1370593,0
+SM.US,D,20241121,000000,45.46,46.09,45.2,45.46,1060440,0
+SM.US,D,20241122,000000,45.295,46.42,45.01,46.03,1014664,0
+SM.US,D,20241125,000000,46.28,46.4099,45.0001,45.14,1220811,0
+SM.US,D,20241126,000000,45.01,45.47,44.43,44.63,1011887,0
+SM.US,D,20241127,000000,44.66,45.76,44.66,44.83,703837,0
+SM.US,D,20241129,000000,45.075,45.47,44.73,45.19,645995,0
+SM.US,D,20241202,000000,45.27,45.42,43.33,44.24,1333986,0
+SM.US,D,20241203,000000,44.9,45.05,43.91,44.51,1029804,0
+SM.US,D,20241204,000000,44.455,44.6,41.67,41.93,1246429,0
+SM.US,D,20241205,000000,41.78,42.62,41.74,41.81,1831822,0
+SM.US,D,20241206,000000,41.615,41.64,39.365,40.18,1543923,0
+SM.US,D,20241209,000000,41.15,41.5899,40.59,40.69,1431796,0
+SM.US,D,20241210,000000,41.19,41.25,40.18,40.39,1495047,0
+SM.US,D,20241211,000000,40.69,41.37,40.23,41.21,1043532,0
+SM.US,D,20241212,000000,41.14,41.21,40.18,40.59,791731,0
+SM.US,D,20241213,000000,40.55,40.62,39.76,40.43,857028,0
+SM.US,D,20241216,000000,40.15,40.3,39.245,39.39,1086985,0
+SM.US,D,20241217,000000,38.87,39.0559,37.9,38.87,1382946,0
+SM.US,D,20241218,000000,39.23,39.59,37.08,37.15,1305222,0
+SM.US,D,20241219,000000,37.965,38.25,36.7,36.77,1466450,0
+SM.US,D,20241220,000000,36.445,37.4799,36.13,36.59,4155643,0
+SM.US,D,20241223,000000,36.65,37.255,36.28,37.15,1275110,0
+SM.US,D,20241224,000000,37.24,37.69,36.64,37.54,438324,0
+SM.US,D,20241226,000000,37.4,37.835,36.99,37.68,992752,0
+SM.US,D,20241227,000000,37.7,38.1847,37.46,37.82,1068477,0
+SM.US,D,20241230,000000,38.075,38.93,37.71,38.47,1053934,0
+SM.US,D,20241231,000000,38.68,39.14,38.41,38.76,1290523,0
+SM.US,D,20250102,000000,39.56,40.34,39.4,40.16,789945,0
+SM.US,D,20250103,000000,40.38,40.86,40.17,40.58,883252,0
+SM.US,D,20250106,000000,41.17,41.905,40.575,40.86,1319041,0
+SM.US,D,20250107,000000,40.95,42.69,40.92,42.68,2089525,0
+SM.US,D,20250108,000000,42.315,42.81,41.94,42.65,1740147,0
+SM.US,D,20250110,000000,43.99,44.5,43.28,43.35,1984569,0
+SM.US,D,20250113,000000,43.64,44.74,43.29,43.72,1371260,0
+SM.US,D,20250114,000000,43.5,44.2388,43.21,43.92,1893137,0
+SM.US,D,20250115,000000,44.355,44.95,44.06,44.69,1472512,0
+SM.US,D,20250116,000000,44.44,44.7795,44.02,44.12,1182595,0
+SM.US,D,20250117,000000,44.02,44.34,42.74,43.21,2351360,0
+SM.US,D,20250121,000000,43.06,43.06,41.83,41.88,1410740,0
+SM.US,D,20250122,000000,41.64,42.3,41.38,41.78,1551823,0
+SM.US,D,20250123,000000,42.225,42.54,40.69,41.22,1700230,0
+SM.US,D,20250124,000000,41.21,41.26,39.99,40.09,1308722,0
+SM.US,D,20250127,000000,40.09,40.89,39.36,39.69,1464160,0
+SM.US,D,20250128,000000,39.72,40.5,39.09,39.68,1210156,0
+SM.US,D,20250129,000000,39.58,40.205,39.25,40.05,1259088,0
+SM.US,D,20250130,000000,40.29,40.45,39.31,39.61,1172541,0
+SM.US,D,20250131,000000,39.565,39.565,37.84,37.96,1283455,0
+SM.US,D,20250203,000000,37.72,38.048,36.58,37.38,1526691,0
+SM.US,D,20250204,000000,36.75,38.39,36.66,38.27,1060185,0
+SM.US,D,20250205,000000,38.24,38.259,37.44,37.85,1040850,0
+SM.US,D,20250206,000000,38.135,38.3,36.92,37.24,1309275,0
+SM.US,D,20250207,000000,37.54,37.89,37.15,37.38,1228333,0
+SM.US,D,20250210,000000,38.16,39.56,37.89,39.41,1676002,0
+SM.US,D,20250211,000000,39.65,41.29,39.64,40.61,1634814,0
+SM.US,D,20250212,000000,40.235,40.89,38.87,38.91,1869679,0
+SM.US,D,20250213,000000,38.8,39.42,38.42,38.97,1373765,0
+SM.US,D,20250214,000000,39.295,39.985,38.13,38.52,1693604,0
+SM.US,D,20250218,000000,38.9,39.24,38.2,38.62,1688048,0
+SM.US,D,20250219,000000,38.69,39.4,37.94,38.83,2504509,0
+SM.US,D,20250220,000000,37.865,39.4,36.56,37.11,4571460,0
+SM.US,D,20250221,000000,36.95,37.11,34.06,34.35,4712210,0
+SM.US,D,20250224,000000,34.45,34.62,33.7113,33.82,2606518,0
+SM.US,D,20250225,000000,33.79,34.73,32.96,33.08,3371538,0
+SM.US,D,20250226,000000,33.21,33.455,32.19,32.37,2959655,0
+SM.US,D,20250227,000000,32.83,33.23,32.17,32.52,2303459,0
+SM.US,D,20250228,000000,32.5,32.84,31.8046,32.71,1724599,0
+SM.US,D,20250303,000000,32.745,33.135,29.43,30.01,2525843,0
+SM.US,D,20250304,000000,29.27,29.675,28.34,28.85,3076759,0
+SM.US,D,20250305,000000,28.29,28.4,26.66,27.52,2993711,0
+SM.US,D,20250306,000000,27.29,27.62,26.69,27.15,2130273,0
+SM.US,D,20250307,000000,27.38,28.46,27.36,27.59,2560550,0
+SM.US,D,20250310,000000,27.54,28.13,26.95,27.37,2751812,0
+SM.US,D,20250311,000000,27.55,29.25,27.54,29.07,3250361,0
+SM.US,D,20250312,000000,29.38,30.31,28.9,29.78,2867619,0
+SM.US,D,20250313,000000,29.48,29.875,28.27,28.77,2128700,0
+SM.US,D,20250314,000000,29.08,29.99,28.8828,29.99,2213909,0
+SM.US,D,20250317,000000,30.05,30.73,29.775,30.26,2334411,0
+SM.US,D,20250318,000000,30.45,30.72,29.45,30.3,2465612,0
+SM.US,D,20250319,000000,30.19,31.35,30.19,31.2,2665614,0
+SM.US,D,20250320,000000,31.03,31.09,30.56,30.93,2540535,0
+SM.US,D,20250321,000000,30.777,31.16,30.45,30.67,10003134,0
+SM.US,D,20250324,000000,31.055,31.965,30.955,31.81,1753521,0
+SM.US,D,20250325,000000,31.99,32.26,30.52,30.53,2272332,0
+SM.US,D,20250326,000000,30.8,31.39,30.38,30.79,2105619,0
+SM.US,D,20250327,000000,30.665,30.74,30.11,30.25,1469416,0
+SM.US,D,20250328,000000,29.93,30.19,28.88,29.4,1378631,0
+SM.US,D,20250331,000000,29.32,30.28,28.82,29.95,2723148,0
+SM.US,D,20250401,000000,29.86,29.93,28.98,29.77,2163780,0
+SM.US,D,20250402,000000,29.285,30.72,29.04,30.52,1867818,0
+SM.US,D,20250403,000000,28.3,28.3,25.32,25.33,4467838,0
+SM.US,D,20250404,000000,24.025,24.025,21.125,22.26,4581020,0
+SM.US,D,20250407,000000,20.9803,23.47,20.27,21.81,4872773,0
+SM.US,D,20250408,000000,22.8,23.0001,19.97,20.39,3625956,0
+SM.US,D,20250409,000000,19.72,25.05,19.67,24.62,4628807,0
+SM.US,D,20250410,000000,23.53,23.53,20.72,21.24,2926158,0
+SM.US,D,20250411,000000,21.36,21.93,20.51,21.67,2529643,0
+SM.US,D,20250414,000000,22.54,22.66,21.205,21.96,2707521,0
+SM.US,D,20250415,000000,21.7,22.25,21.55,21.72,1682929,0
+SM.US,D,20250416,000000,21.85,22.7,21.83,22.32,2006736,0
+SM.US,D,20250417,000000,22.55,23.51,22.52,23.03,2060823,0
+SM.US,D,20250421,000000,22.525,22.525,21.8,22.02,2478513,0
+SM.US,D,20250422,000000,22.46,23.37,22.3,22.88,1653861,0
+SM.US,D,20250423,000000,23.47,23.8367,22.31,22.99,2588953,0
+SM.US,D,20250424,000000,23.47,23.58,22.8,23.17,2461713,0
+SM.US,D,20250425,000000,22.835,23.7,22.63,23.48,1369104,0
+SM.US,D,20250428,000000,23.52,24.07,23.39,23.6,1560504,0
+SM.US,D,20250429,000000,23.12,23.42,22.73,23.26,1961098,0
+SM.US,D,20250430,000000,22.705,23.37,22.41,22.79,3106252,0
+SM.US,D,20250501,000000,22.75,24.05,22.725,23.67,3542976,0
+SM.US,D,20250502,000000,23.865,24.18,22.16,22.82,4659068,0
+SM.US,D,20250505,000000,22.2,22.39,20.89,21,4112487,0
+SM.US,D,20250506,000000,21.45,21.9,21.07,21.52,4839619,0
+SM.US,D,20250507,000000,21.65,21.79,20.81,21.2,2184932,0
+SM.US,D,20250508,000000,21.675,23.08,21.675,22.83,3465562,0
+SM.US,D,20250509,000000,23.28,23.77,22.77,23.16,1756351,0
+SM.US,D,20250512,000000,25,26.05,24.52,24.79,3237525,0
+SM.US,D,20250513,000000,25.15,26.06,24.765,25.63,3470411,0
+SM.US,D,20250514,000000,25.3,25.75,25.12,25.46,2247513,0
+SM.US,D,20250515,000000,24.84,24.84,24.12,24.56,2419873,0
+SM.US,D,20250516,000000,24.65,24.66,24.0969,24.45,1552476,0
+SM.US,D,20250519,000000,24.095,24.095,23.66,23.92,1563188,0
+SM.US,D,20250520,000000,23.97,24.22,23.69,23.73,1456394,0
+SM.US,D,20250521,000000,23.59,23.59,23.08,23.1,1537593,0
+SM.US,D,20250522,000000,22.945,23.309,22.33,23.18,1507039,0
+SM.US,D,20250523,000000,22.51,23.22,22.51,23.17,1602154,0
+SM.US,D,20250527,000000,23.56,23.87,22.95,23.83,1724681,0
+SM.US,D,20250528,000000,24.25,24.34,23.57,23.66,1542176,0
+SM.US,D,20250529,000000,23.85,23.99,23.25,23.8,1692969,0
+SM.US,D,20250530,000000,23.45,23.82,23.01,23.42,2467041,0
+SM.US,D,20250602,000000,24.145,24.76,23.5672,23.92,2372201,0
+SM.US,D,20250603,000000,23.92,25.59,23.56,25.24,1598756,0
+SM.US,D,20250604,000000,25.24,25.64,24.09,24.16,1901858,0
+SM.US,D,20250605,000000,24.35,24.418,23.79,24.01,1487750,0
+SM.US,D,20250606,000000,24.5,25.11,24.4207,24.92,1201805,0
+SM.US,D,20250609,000000,25.22,25.85,24.81,25.59,1941994,0
+SM.US,D,20250610,000000,25.99,27,25.73,25.99,2509277,0
+SM.US,D,20250611,000000,26.43,27.42,26.01,26.8,2928238,0
+SM.US,D,20250612,000000,26.34,27.15,25.92,27.13,2125102,0
+SM.US,D,20250613,000000,28.45,28.69,27.21,28.26,2707789,0
+SM.US,D,20250616,000000,27.56,28.1598,26.85,27.76,3123345,0
+SM.US,D,20250617,000000,28.02,28.7,27.52,27.93,2360297,0
+SM.US,D,20250618,000000,28.145,28.62,27.53,27.55,2408311,0
+SM.US,D,20250620,000000,27.55,27.71,27.18,27.56,3717461,0
+SM.US,D,20250623,000000,28.03,28.125,25.48,25.62,2954236,0
+SM.US,D,20250624,000000,24.84,25.4,24.39,25.04,3571228,0
+SM.US,D,20250625,000000,24.95,25.08,24.57,24.68,2482352,0
+SM.US,D,20250626,000000,25.05,25.67,24.76,25.44,2004952,0
+SM.US,D,20250627,000000,25.51,25.63,24.71,25.1,2963555,0
+SM.US,D,20250630,000000,25.195,25.195,24.63,24.71,2083189,0
+SM.US,D,20250701,000000,24.6,26.53,24.45,26.04,2256402,0
+SM.US,D,20250702,000000,26.59,26.73,25.61,26.18,1741152,0
+SM.US,D,20250703,000000,26.25,26.48,25.92,25.93,643724,0
+SM.US,D,20250707,000000,25.57,25.92,24.93,25.34,2141276,0
+SM.US,D,20250708,000000,25.495,28.12,25.4,27.83,2784062,0
+SM.US,D,20250709,000000,27.72,28,27.2,27.72,2668953,0
+SM.US,D,20250710,000000,27.385,28.62,27.0001,28.38,3248375,0
+SM.US,D,20250711,000000,28.25,29.065,28.18,28.52,1878045,0
+SM.US,D,20250714,000000,28.5,28.615,27.39,27.56,1831167,0
+SM.US,D,20250715,000000,27.73,27.85,26.08,26.17,1609998,0
+SM.US,D,20250716,000000,26.225,26.52,25.18,25.71,2196240,0
+SM.US,D,20250717,000000,25.63,26.765,25.58,26.65,2019557,0
+SM.US,D,20250718,000000,26.88,27.0899,25.87,25.89,1859555,0
+SM.US,D,20250721,000000,26.085,26.24,25.71,25.72,1780425,0
+SM.US,D,20250722,000000,25.94,26.81,25.86,26.64,1661004,0
+SM.US,D,20250723,000000,26.7,27.64,26.37,27.41,1782643,0
+SM.US,D,20250724,000000,27.31,27.86,26.945,27.78,1518666,0
+SM.US,D,20250725,000000,27.92,28.054,27.3,27.57,1480305,0
+SM.US,D,20250728,000000,27.98,29.1,27.895,28.76,2141388,0
+SM.US,D,20250729,000000,28.82,29.21,27.835,28.86,1946296,0
+SM.US,D,20250730,000000,28.76,28.87,27.2622,27.71,1770329,0
+SM.US,D,20250731,000000,27.34,27.91,27.085,27.59,2615158,0
+SM.US,D,20250801,000000,28.99,28.99,26.55,26.66,3409096,0
+SM.US,D,20250804,000000,26.49,27.04,26.11,27.03,2592441,0
+SM.US,D,20250805,000000,27.06,27.9,26.68,27.41,2362413,0
+SM.US,D,20250806,000000,27.7,28.16,26.55,26.81,2184396,0
+SM.US,D,20250807,000000,27.25,27.88,26.03,26.17,2241050,0
+SM.US,D,20250808,000000,26.26,26.82,25.79,26.24,1460022,0
+SM.US,D,20250811,000000,26.575,26.72,25.38,25.67,2454069,0
+SM.US,D,20250812,000000,26.06,27.08,25.74,26.95,2337218,0
+SM.US,D,20250813,000000,26.915,27.29,26.53,27.04,1737336,0
+SM.US,D,20250814,000000,26.835,26.8426,26.14,26.73,1367235,0
+SM.US,D,20250815,000000,26.765,26.78,26.09,26.19,2298147,0
+SM.US,D,20250818,000000,26.19,26.35,25.54,25.96,1422164,0
+SM.US,D,20250819,000000,25.905,26.15,25.44,25.59,1747694,0
+SM.US,D,20250820,000000,25.66,25.96,25.04,25.51,1419223,0
+SM.US,D,20250821,000000,25.42,25.94,25.085,25.92,2024381,0
+SM.US,D,20250822,000000,25.96,27.91,25.96,27.78,2246633,0
+SM.US,D,20250825,000000,27.8,28.76,27.45,28.37,2085586,0
+SM.US,D,20250826,000000,27.81,28.09,27.44,27.5,1619566,0
+SM.US,D,20250827,000000,27.43,28.39,27.3,28.02,1372667,0
+SM.US,D,20250828,000000,28.16,28.81,27.815,28.74,1417276,0
+SM.US,D,20250829,000000,28.7,29.1,28.475,28.55,1024248,0
+SM.US,D,20250902,000000,28.55,29.23,28.26,28.98,1637730,0
+SM.US,D,20250903,000000,28.65,28.905,27.78,27.8,1604238,0
+SM.US,D,20250904,000000,27.74,28.59,27.51,28.21,1614295,0
+SM.US,D,20250905,000000,27.6,28.0984,26.25,26.92,1801796,0
+SM.US,D,20250908,000000,26.81,26.88,26.13,26.71,1748697,0
+SM.US,D,20250909,000000,27,27.39,26.025,26.08,1513142,0
+SM.US,D,20250910,000000,26.315,27.54,26.195,27.31,2226078,0
+SM.US,D,20250911,000000,26.915,27.35,26.65,27.19,1425039,0
+SM.US,D,20250912,000000,27.375,27.58,26.715,26.74,1295298,0
+SM.US,D,20250915,000000,26.8,26.8,26.03,26.07,1546960,0
+SM.US,D,20250916,000000,26.51,27.46,26.3,27.41,2348341,0
+SM.US,D,20250917,000000,27.15,28.65,27.05,27.43,2201363,0
+SM.US,D,20250918,000000,27.55,27.82,27,27.36,1191702,0
+SM.US,D,20250919,000000,27.31,27.335,25.63,25.66,5353469,0
+SM.US,D,20250922,000000,25.66,25.85,25.1194,25.85,2309750,0
+SM.US,D,20250923,000000,25.95,27.75,25.95,26.5,2446397,0
+SM.US,D,20250924,000000,26.95,28.05,26.9,27.33,1707576,0
+SM.US,D,20250925,000000,27.22,27.5,26.8,27.31,1154380,0
+SM.US,D,20250926,000000,27.26,28.52,27.13,27.58,2197468,0
+SM.US,D,20250929,000000,27.1,27.18,25.805,25.88,2444404,0
+SM.US,D,20250930,000000,25.43,25.5986,24.6,24.97,3385019,0
+SM.US,D,20251001,000000,24.82,25.8221,24.75,25.44,2068040,0
+SM.US,D,20251002,000000,25.25,25.69,24.61,24.76,2374182,0
+SM.US,D,20251003,000000,25.05,26.125,24.92,25.85,2820215,0
+SM.US,D,20251006,000000,26.18,26.41,25.33,25.38,2280389,0
+SM.US,D,20251007,000000,25.2092,25.44,24.64,25.28,3076064,0
+SM.US,D,20251008,000000,25.3,25.3,24.725,25.24,1905619,0
+SM.US,D,20251009,000000,25.27,25.67,24.32,24.33,3562165,0
+SM.US,D,20251010,000000,23.9,24.055,22.38,22.6,4120246,0
+SM.US,D,20251013,000000,23.04,23.18,22.52,23.11,2863746,0
+SM.US,D,20251014,000000,22.34,22.965,22.15,22.58,2478109,0
+SM.US,D,20251015,000000,22.86,22.93,22.11,22.11,2493490,0
+SM.US,D,20251016,000000,22.22,22.44,21.25,21.79,3168083,0
+SM.US,D,20251017,000000,21.5,21.87,20.92,21.26,2568453,0
+SM.US,D,20251020,000000,21.36,21.8299,21.19,21.26,1577408,0
+SM.US,D,20251021,000000,21.3,21.3799,20.58,20.58,2691722,0
+SM.US,D,20251022,000000,20.83,21,20.2,20.53,3647497,0
+SM.US,D,20251023,000000,21.82,22.3,21.38,21.52,3825053,0
+SM.US,D,20251024,000000,21.65,21.67,20.79,20.79,2033434,0
+SM.US,D,20251027,000000,21.13,21.39,20.85,21.09,2187805,0
+SM.US,D,20251028,000000,20.87,20.97,20.49,20.61,1933800,0
+SM.US,D,20251029,000000,20.65,21.3,20.55,20.62,3052359,0
+SM.US,D,20251030,000000,20.395,20.95,20.3,20.54,1669376,0
+SM.US,D,20251031,000000,20.66,20.96,20.44,20.89,1691580,0
+SM.US,D,20251103,000000,20.41,20.525,18.78,19.35,8215900,0
+SM.US,D,20251104,000000,18.9,19.09,18.25,18.69,6129434,0
+SM.US,D,20251105,000000,18.625,19.12,17.83,17.85,5315850,0
+SM.US,D,20251106,000000,17.95,18.4303,17.58,17.91,3283977,0
+SM.US,D,20251107,000000,17.99,18.8378,17.91,18.28,3827146,0
+SM.US,D,20251110,000000,18.5,18.75,18.0556,18.43,2996345,0
+SM.US,D,20251111,000000,18.655,19.48,18.6,19.32,3199115,0
+SM.US,D,20251112,000000,19.115,19.545,18.32,18.32,2809992,0
+SM.US,D,20251113,000000,18.35,19.12,18.245,18.45,4472555,0
+SM.US,D,20251114,000000,18.35,18.88,18.15,18.87,2383159,0
+SM.US,D,20251117,000000,18.63,18.96,18.255,18.39,2330149,0
+SM.US,D,20251118,000000,18.09,19.4,18,19.1,3241247,0
+SM.US,D,20251119,000000,18.4902,19.19,18.24,19.04,4234990,0
+SM.US,D,20251120,000000,19.195,19.72,18.415,18.43,4064195,0
+SM.US,D,20251121,000000,18.235,18.425,17.81,18.31,3707815,0
+SM.US,D,20251124,000000,18.19,18.55,17.71,18.43,3622882,0
+SM.US,D,20251125,000000,18.1,18.54,17.94,18.5,3015276,0
+SM.US,D,20251126,000000,18.46,19.1728,18.4,18.73,2726369,0
+SM.US,D,20251128,000000,18.795,19.2,18.6,19.05,905095,0
+SM.US,D,20251201,000000,19.18,19.74,19.06,19.7,2364313,0
+SM.US,D,20251202,000000,19.46,19.61,19.27,19.53,1842528,0
+SM.US,D,20251203,000000,19.64,20.32,19.55,20.21,2109384,0
+SM.US,D,20251204,000000,20.325,20.6,20.005,20.24,2202497,0
+SM.US,D,20251205,000000,20.07,20.82,20.02,20.12,3363474,0
+SM.US,D,20251208,000000,19.98,20.36,19.585,19.67,2542733,0
+SM.US,D,20251209,000000,19.55,20.06,19.52,19.89,1798866,0
+SM.US,D,20251210,000000,19.92,20.635,19.37,20.43,3186868,0
+SM.US,D,20251211,000000,20.165,20.43,19.81,19.83,3024469,0
+SM.US,D,20251212,000000,19.99,20.24,19.53,19.55,2237027,0
+SM.US,D,20251215,000000,19.7355,19.7355,18.84,19.13,2842103,0
+SM.US,D,20251216,000000,18.84,18.88,17.99,18.27,3577517,0
+SM.US,D,20251217,000000,18.605,19.465,18.56,19.41,3082244,0
+SM.US,D,20251218,000000,19.33,19.35,18.63,18.71,3640946,0
+SM.US,D,20251219,000000,18.75,19.055,18.585,18.68,5896395,0
+SM.US,D,20251222,000000,19.18,19.6699,18.85,18.99,3040494,0
+SM.US,D,20251223,000000,18.98,19.15,18.5,18.88,2411916,0
+SM.US,D,20251224,000000,18.81,18.97,18.68,18.92,1337145,0
+SM.US,D,20251226,000000,18.65,18.775,18.27,18.51,2136422,0
+SM.US,D,20251229,000000,18.67,18.9,18.61,18.74,1948553,0
+SM.US,D,20251230,000000,18.93,19.155,18.78,18.78,1776224,0
+SM.US,D,20251231,000000,18.79,18.82,18.54,18.7,1919344,0
+SM.US,D,20260102,000000,18.69,19.22,18.43,19.13,2120588,0
+SM.US,D,20260105,000000,19.45,19.61,18.03,18.59,3840660,0
+SM.US,D,20260106,000000,18.55,18.985,18.19,18.3,3442197,0
+SM.US,D,20260107,000000,18.31,18.395,17.45,17.57,3105295,0
+SM.US,D,20260108,000000,17.65,18.49,17.48,18.2,4301942,0
+SM.US,D,20260109,000000,18.37,18.37,17.55,17.78,4987330,0
+SM.US,D,20260112,000000,17.92,18.19,17.63,17.87,2660063,0
+SM.US,D,20260113,000000,18.2,18.68,18.04,18.17,3266811,0
+SM.US,D,20260114,000000,18.25,19.3,18.21,18.57,4949049,0
+SM.US,D,20260115,000000,18.14,18.53,17.8,18.34,3138386,0
+SM.US,D,20260116,000000,18.415,18.415,17.9945,18.21,2804973,0
+SM.US,D,20260120,000000,18.27,18.63,18.135,18.23,3765065,0
+SM.US,D,20260121,000000,18.69,19.34,18.37,18.8,3839361,0
+SM.US,D,20260122,000000,18.725,18.88,18.405,18.75,2493488,0
+SM.US,D,20260123,000000,19.19,19.63,18.41,18.68,4247022,0
+SM.US,D,20260126,000000,18.91,19.5,18.37,19.18,5193635,0
+SM.US,D,20260127,000000,19.02,19.56,18.88,19.28,3672128,0
+SM.US,D,20260128,000000,19.58,19.72,18.8,19.18,5810241,0
+SM.US,D,20260129,000000,19.8,20.16,18.75,18.87,33029922,0
+SM.US,D,20260130,000000,18.82,19.62,18.53,19.47,10689306,0
+SM.US,D,20260202,000000,18.81,19.335,18.6,18.93,10314974,0
+SM.US,D,20260203,000000,18.94,19.24,18.71,19.03,13162149,0
+SM.US,D,20260204,000000,19.13,20.616,19.13,20.04,10440991,0
+SM.US,D,20260205,000000,19.76,20.1399,19.34,19.54,9169767,0
+SM.US,D,20260206,000000,19.685,21.14,19.555,21.08,7997125,0
+SM.US,D,20260209,000000,20.9,21.615,20.755,21.24,6947171,0
+SM.US,D,20260210,000000,21.2,21.285,20.84,21.13,4463100,0
+SM.US,D,20260211,000000,21.595,21.95,21.24,21.9,5577475,0
+SM.US,D,20260212,000000,21.61,21.88,20.44,21.01,7190062,0
+SM.US,D,20260213,000000,20.81,21.7,20.77,21.46,6430370,0
+SM.US,D,20260217,000000,21.54,21.805,20.545,21.68,7077484,0
+SM.US,D,20260218,000000,22.26,23.605,22.1,23.4,10366546,0
diff --git a/daily/us/nyse stocks/2/smap.us.txt b/daily/us/nyse stocks/2/smap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b23dfd9fbd05299b70f7d6993692c88aa46bf1d
--- /dev/null
+++ b/daily/us/nyse stocks/2/smap.us.txt	
@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMAP.US,D,20241025,000000,24.82,24.82,24.5775,24.5775,1578,0
+SMAP.US,D,20241028,000000,24.78,24.79,24.7387,24.7526,2238,0
+SMAP.US,D,20241029,000000,24.71,24.755,24.684,24.755,1933,0
+SMAP.US,D,20241030,000000,24.92,24.92,24.8661,24.8661,335,0
+SMAP.US,D,20241031,000000,24.67,24.67,24.4996,24.4996,495,0
+SMAP.US,D,20241101,000000,24.7495,24.7499,24.695,24.695,3019,0
+SMAP.US,D,20241104,000000,24.7,24.71,24.6275,24.6275,1590,0
+SMAP.US,D,20241105,000000,24.615,24.9715,24.615,24.9715,1305,0
+SMAP.US,D,20241106,000000,25.81,26.1,25.78,26.0582,3935,0
+SMAP.US,D,20241107,000000,26.11,26.12,25.9692,25.9692,3839,0
+SMAP.US,D,20241108,000000,26.19,26.2642,26.19,26.2087,1257,0
+SMAP.US,D,20241111,000000,26.28,26.3801,26.28,26.313,1618,0
+SMAP.US,D,20241112,000000,26.3518,26.3518,26.108,26.108,2364,0
+SMAP.US,D,20241113,000000,26.25,26.25,26.101,26.101,755,0
+SMAP.US,D,20241114,000000,25.95,25.95,25.7534,25.7534,634,0
+SMAP.US,D,20241115,000000,25.48,25.48,25.34,25.3726,620,0
+SMAP.US,D,20241118,000000,25.4188,25.4592,25.3703,25.3703,600,0
+SMAP.US,D,20241119,000000,25.25,25.39,25.25,25.3836,4030,0
+SMAP.US,D,20241121,000000,25.5338,25.9492,25.5338,25.9492,260,0
+SMAP.US,D,20241122,000000,26.17,26.3366,26.1699,26.3366,1529,0
+SMAP.US,D,20241126,000000,26.5668,26.6,26.5668,26.6,100,0
+SMAP.US,D,20241127,000000,26.5,26.5,26.5,26.5,210,0
+SMAP.US,D,20241129,000000,26.59,26.62,26.5588,26.5588,351,0
+SMAP.US,D,20241202,000000,27,27,26.4246,26.4246,206,0
+SMAP.US,D,20241204,000000,26.3096,26.3136,26.3096,26.3136,255,0
+SMAP.US,D,20241205,000000,26.1401,26.1401,26.1066,26.1066,351,0
+SMAP.US,D,20241206,000000,26.23,26.2537,26.06,26.1201,911,0
+SMAP.US,D,20241209,000000,26.15,26.15,25.9739,25.9739,248,0
+SMAP.US,D,20241210,000000,25.8901,25.9435,25.7354,25.7354,1652,0
+SMAP.US,D,20241211,000000,25.93,25.9937,25.8917,25.8917,1108,0
+SMAP.US,D,20241216,000000,25.57,25.57,25.4704,25.4704,308,0
+SMAP.US,D,20241218,000000,25.14,25.14,24.1884,24.1884,632,0
+SMAP.US,D,20241219,000000,24.4,24.4,24.0662,24.0662,4350,0
+SMAP.US,D,20241220,000000,24.45,24.45,24.2244,24.2244,292,0
+SMAP.US,D,20241223,000000,24.13,24.2514,24.13,24.2514,2182,0
+SMAP.US,D,20241224,000000,24.35,24.4006,24.35,24.4006,143,0
+SMAP.US,D,20241226,000000,24.42,24.4473,24.42,24.4473,123,0
+SMAP.US,D,20241227,000000,24.28,24.28,24.1965,24.1965,250,0
+SMAP.US,D,20241230,000000,24.05,24.05,23.9822,23.9822,108,0
+SMAP.US,D,20241231,000000,24.1,24.1,23.9875,23.9875,935,0
+SMAP.US,D,20250102,000000,24.18,24.18,23.79,23.8333,1341,0
+SMAP.US,D,20250103,000000,24.1,24.1276,24.09,24.1276,1160,0
+SMAP.US,D,20250106,000000,24.36,24.36,24.1693,24.1693,118,0
+SMAP.US,D,20250107,000000,24.14,24.14,24.0192,24.0192,102,0
+SMAP.US,D,20250110,000000,24,24,23.7486,23.7486,1778,0
+SMAP.US,D,20250113,000000,23.76,24.0125,23.76,24.0125,102,0
+SMAP.US,D,20250114,000000,24.29,24.36,24.28,24.3405,1837,0
+SMAP.US,D,20250115,000000,24.75,24.75,24.6499,24.6526,821,0
+SMAP.US,D,20250116,000000,24.84,24.8572,24.84,24.8572,106,0
+SMAP.US,D,20250117,000000,25.01,25.01,24.9587,24.9587,112,0
+SMAP.US,D,20250121,000000,25.33,25.35,25.33,25.35,268,0
+SMAP.US,D,20250122,000000,25.33,25.33,25.3203,25.3203,100,0
+SMAP.US,D,20250123,000000,25.34,25.34,25.31,25.3194,375,0
+SMAP.US,D,20250124,000000,25.3,25.3,25.2422,25.2422,101,0
+SMAP.US,D,20250127,000000,25.19,25.19,24.9899,25.0541,510,0
+SMAP.US,D,20250128,000000,25.14,25.14,25.0678,25.0678,302,0
+SMAP.US,D,20250131,000000,25.03,25.03,25.0087,25.0087,608,0
+SMAP.US,D,20250204,000000,24.8,24.85,24.8,24.8291,536,0
+SMAP.US,D,20250207,000000,24.92,24.92,24.7329,24.7329,1084,0
+SMAP.US,D,20250210,000000,24.7999,24.8,24.7785,24.7785,857,0
+SMAP.US,D,20250211,000000,24.75,24.75,24.7006,24.7006,254,0
+SMAP.US,D,20250213,000000,24.3901,24.4099,24.37,24.4099,462,0
+SMAP.US,D,20250214,000000,24.56,24.56,24.4785,24.4785,125,0
+SMAP.US,D,20250224,000000,24.02,24.03,23.995,23.995,1561,0
+SMAP.US,D,20250304,000000,23.12,23.4322,23.12,23.4322,315,0
+SMAP.US,D,20250306,000000,23.55,23.55,23.5322,23.5322,200,0
+SMAP.US,D,20250311,000000,22.985,22.985,22.8955,22.942,3772,0
+SMAP.US,D,20250402,000000,23.3,23.5247,23.3,23.5247,400,0
+SMAP.US,D,20250404,000000,21.1,21.27,21.034,21.034,2947,0
+SMAP.US,D,20250407,000000,21.5,21.5,20.69,20.8182,2578,0
+SMAP.US,D,20250408,000000,21.44,21.44,20.2676,20.2676,126,0
+SMAP.US,D,20250410,000000,21.51,21.51,21.3387,21.3387,930,0
+SMAP.US,D,20250501,000000,22.7801,22.7801,22.71,22.7284,559,0
+SMAP.US,D,20250502,000000,23.1,23.2172,22.98,23.2172,255,0
+SMAP.US,D,20250507,000000,22.79,22.9601,21.72,22.9601,4100,0
+SMAP.US,D,20250508,000000,23.51,23.51,23.3388,23.3388,2301,0
+SMAP.US,D,20250509,000000,23.4,23.4,23.37,23.375,1500,0
+SMAP.US,D,20250512,000000,24.21,24.2123,24.16,24.1813,809,0
+SMAP.US,D,20250513,000000,24.27,24.27,24.19,24.2245,579,0
+SMAP.US,D,20250514,000000,23.98,23.98,23.9792,23.9792,121,0
+SMAP.US,D,20250516,000000,24.09,24.3328,24.09,24.3328,106,0
+SMAP.US,D,20250519,000000,24.27,24.2707,24.27,24.2707,125,0
+SMAP.US,D,20250522,000000,23.38,23.4347,23.38,23.4347,266,0
+SMAP.US,D,20250529,000000,23.53,23.6065,23.53,23.6065,101,0
+SMAP.US,D,20250606,000000,23.9401,23.95,23.88,23.95,2243,0
+SMAP.US,D,20250612,000000,24.08,24.1218,24.07,24.1218,1108,0
+SMAP.US,D,20250626,000000,24.09,24.2474,24.09,24.2474,103,0
+SMAP.US,D,20250717,000000,24.61,24.7027,24.61,24.7027,635,0
+SMAP.US,D,20250723,000000,24.855,24.87,24.8542,24.8542,721,0
+SMAP.US,D,20250728,000000,24.84,24.87,24.8367,24.8367,1107,0
+SMAP.US,D,20250807,000000,24.1,24.119,24.1,24.119,503,0
+SMAP.US,D,20250814,000000,24.75,24.7769,24.66,24.7769,2046,0
+SMAP.US,D,20250821,000000,24.4,24.46,24.4,24.4375,2308,0
+SMAP.US,D,20250822,000000,25.09,25.09,25.0789,25.0789,1145,0
+SMAP.US,D,20250826,000000,24.96,25,24.96,24.9778,2053,0
+SMAP.US,D,20250828,000000,24.84,24.96,24.84,24.96,3059,0
+SMAP.US,D,20250829,000000,24.83,24.8476,24.83,24.8476,508,0
+SMAP.US,D,20250903,000000,24.62,24.62,24.5,24.5951,2665,0
+SMAP.US,D,20250905,000000,25.03,25.0796,25.03,25.0796,507,0
+SMAP.US,D,20250909,000000,24.86,24.86,24.81,24.8523,1012,0
+SMAP.US,D,20250910,000000,24.83,24.8551,24.79,24.8551,2306,0
+SMAP.US,D,20250912,000000,24.88,24.8836,24.88,24.8836,1010,0
+SMAP.US,D,20250915,000000,24.9,24.9,24.845,24.845,153,0
+SMAP.US,D,20250916,000000,24.87,24.91,24.81,24.87,3013,0
+SMAP.US,D,20250917,000000,24.92,24.92,24.7035,24.7035,1151,0
+SMAP.US,D,20250918,000000,24.86,25.0443,24.86,25.0443,823,0
+SMAP.US,D,20250919,000000,24.86,24.86,24.8486,24.8486,207,0
+SMAP.US,D,20250922,000000,24.8591,24.889,24.8591,24.889,252,0
+SMAP.US,D,20251010,000000,24.5,24.5,24.2879,24.2879,523,0
+SMAP.US,D,20251014,000000,25.0776,25.0776,24.9527,24.9527,440,0
+SMAP.US,D,20251016,000000,24.7,24.7584,24.7,24.7584,509,0
+SMAP.US,D,20251021,000000,25.33,25.3616,25.33,25.3616,528,0
+SMAP.US,D,20251023,000000,25.28,25.3571,25.28,25.3571,106,0
+SMAP.US,D,20251029,000000,25.03,25.03,24.847,24.847,206,0
+SMAP.US,D,20251106,000000,24.43,24.43,24.2818,24.2818,106,0
+SMAP.US,D,20251113,000000,24.73,24.73,24.3309,24.3309,295,0
+SMAP.US,D,20251205,000000,25.1235,25.1235,25.1017,25.1017,3987,0
+SMAP.US,D,20251211,000000,25.37,25.47,25.35,25.3955,4088,0
+SMAP.US,D,20251216,000000,24.93,24.9748,24.9299,24.9748,1060,0
+SMAP.US,D,20251218,000000,25.03,25.03,25.01,25.017,506,0
+SMAP.US,D,20251223,000000,25.25,25.25,25.2426,25.2426,506,0
+SMAP.US,D,20260116,000000,26.14,26.16,26.09,26.1164,906,0
+SMAP.US,D,20260120,000000,25.94,25.94,25.79,25.7947,307,0
+SMAP.US,D,20260123,000000,26.0494,26.0494,25.9211,25.9211,112,0
+SMAP.US,D,20260126,000000,25.9584,25.9584,25.9238,25.9238,110,0
+SMAP.US,D,20260127,000000,25.81,25.81,25.8088,25.8088,113,0
+SMAP.US,D,20260202,000000,25.525,25.534,25.525,25.534,107,0
+SMAP.US,D,20260203,000000,25.65,25.73,25.627,25.627,214,0
+SMAP.US,D,20260205,000000,25.88,25.88,25.7441,25.7441,194,0
+SMAP.US,D,20260213,000000,26.16,26.18,26.1292,26.1292,5106,0
diff --git a/daily/us/nyse stocks/2/smfg.us.txt b/daily/us/nyse stocks/2/smfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ddc599657eb236c07c265debae3f44befe16c7f
--- /dev/null
+++ b/daily/us/nyse stocks/2/smfg.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMFG.US,D,20050225,000000,10.1695,10.3186,10.1695,10.1695,141109.38744452,0
+SMFG.US,D,20050228,000000,10.3186,10.5441,10.0195,10.3186,144454.68606631,0
+SMFG.US,D,20050301,000000,10.6206,10.6206,10.3941,10.6206,181952.62787388,0
+SMFG.US,D,20050302,000000,10.6961,10.6961,10.4696,10.6961,132328.99847043,0
+SMFG.US,D,20050303,000000,10.6206,10.7716,10.6206,10.6206,148592.45329455,0
+SMFG.US,D,20050304,000000,10.8167,10.8471,10.6206,10.8167,130789.95712279,0
+SMFG.US,D,20050307,000000,10.7716,10.8471,10.6206,10.7716,132142.35528513,0
+SMFG.US,D,20050308,000000,10.6206,10.7716,10.6206,10.6206,108929.24655587,0
+SMFG.US,D,20050309,000000,10.7716,10.7716,10.6206,10.7716,89547.93261992,0
+SMFG.US,D,20050310,000000,10.8471,10.8471,10.6206,10.8471,124017.76722989,0
+SMFG.US,D,20050311,000000,10.8471,10.9216,10.6961,10.8471,98700.588056494,0
+SMFG.US,D,20050314,000000,10.8471,10.9216,10.7716,10.8471,142293.50076766,0
+SMFG.US,D,20050315,000000,10.7716,10.9216,10.7716,10.7716,111059.83461103,0
+SMFG.US,D,20050316,000000,10.8471,10.9216,10.6961,10.8471,102969.92343174,0
+SMFG.US,D,20050317,000000,10.7412,10.7716,10.5441,10.7412,130835.85298802,0
+SMFG.US,D,20050318,000000,10.6961,10.7716,10.6206,10.6961,128526.7810125,0
+SMFG.US,D,20050321,000000,10.6961,10.8471,10.6206,10.6961,102754.72281918,0
+SMFG.US,D,20050322,000000,10.4696,10.6961,10.4696,10.4696,168719.32006359,0
+SMFG.US,D,20050323,000000,10.5441,10.5441,10.3941,10.5441,399880.47473753,0
+SMFG.US,D,20050324,000000,10.3186,10.4558,10.3186,10.3186,639995.40276535,0
+SMFG.US,D,20050328,000000,10.3941,10.4696,10.2441,10.3941,90350.600307527,0
+SMFG.US,D,20050329,000000,10.2735,10.3941,10.1695,10.2735,156534.47779696,0
+SMFG.US,D,20050330,000000,10.2441,10.3186,10.0911,10.2441,126506.34303391,0
+SMFG.US,D,20050331,000000,10.2441,10.3186,10.1695,10.2441,101679.7396645,0
+SMFG.US,D,20050401,000000,10.2441,10.3941,10.1695,10.2441,132826.71363124,0
+SMFG.US,D,20050404,000000,10.1695,10.2441,10.0911,10.1695,130250.42572921,0
+SMFG.US,D,20050405,000000,10.1695,10.3186,10.0911,10.1695,166654.00612788,0
+SMFG.US,D,20050406,000000,10.1695,10.2441,10.0195,10.1695,185850.71669476,0
+SMFG.US,D,20050407,000000,10.0911,10.2441,10.0195,10.0911,163400.49923656,0
+SMFG.US,D,20050408,000000,9.94207,10.0195,9.94207,9.94207,205524.74426011,0
+SMFG.US,D,20050411,000000,10.0195,10.0195,9.94207,10.0195,58993.525268809,0
+SMFG.US,D,20050412,000000,10.0195,10.0195,9.86658,10.0195,362445.76723318,0
+SMFG.US,D,20050413,000000,9.94207,10.0195,9.93423,9.94207,263184.22971267,0
+SMFG.US,D,20050414,000000,9.79206,9.94207,9.7597,9.79206,138929.84379978,0
+SMFG.US,D,20050415,000000,9.64106,9.86658,9.64106,9.64106,90657.592650563,0
+SMFG.US,D,20050418,000000,9.49105,9.64106,9.41555,9.49105,99859.203676724,0
+SMFG.US,D,20050419,000000,9.71656,9.71656,9.56459,9.71656,131968.97090535,0
+SMFG.US,D,20050420,000000,9.64106,9.79206,9.49105,9.64106,130136.19602017,0
+SMFG.US,D,20050421,000000,9.91364,9.91364,9.64106,9.91364,125010.13782715,0
+SMFG.US,D,20050422,000000,9.79206,9.86658,9.71656,9.79206,75533.375192468,0
+SMFG.US,D,20050425,000000,9.86658,9.86658,9.71656,9.86658,120267.56508589,0
+SMFG.US,D,20050426,000000,9.64106,9.79206,9.56459,9.64106,161749.26799611,0
+SMFG.US,D,20050427,000000,9.64106,9.71656,9.56459,9.64106,138655.48851646,0
+SMFG.US,D,20050428,000000,9.56459,9.71656,9.49105,9.56459,142030.36447363,0
+SMFG.US,D,20050429,000000,9.79206,9.79206,9.64106,9.79206,103130.04900602,0
+SMFG.US,D,20050502,000000,9.86658,9.91364,9.71656,9.86658,94543.442574047,0
+SMFG.US,D,20050503,000000,9.79206,9.94207,9.79206,9.79206,184355.53139611,0
+SMFG.US,D,20050504,000000,9.94207,10.0195,9.86658,9.94207,146802.51455027,0
+SMFG.US,D,20050505,000000,9.94207,10.0195,9.86658,9.94207,116521.44257435,0
+SMFG.US,D,20050506,000000,10.0195,10.0911,9.79206,10.0195,137000.17764355,0
+SMFG.US,D,20050509,000000,9.86658,10.0195,9.79206,9.86658,86555.522206402,0
+SMFG.US,D,20050510,000000,9.67832,9.86658,9.64106,9.67832,75951.537520192,0
+SMFG.US,D,20050511,000000,9.77637,9.79206,9.64106,9.77637,357279.93262362,0
+SMFG.US,D,20050512,000000,9.56459,9.79206,9.49105,9.56459,114285.8039832,0
+SMFG.US,D,20050513,000000,9.56459,9.56459,9.49105,9.56459,120723.46401392,0
+SMFG.US,D,20050516,000000,9.56459,9.56459,9.34104,9.56459,134801.25574459,0
+SMFG.US,D,20050517,000000,9.34104,9.49105,9.34104,9.34104,119389.42419767,0
+SMFG.US,D,20050518,000000,9.3528,9.41555,9.26407,9.3528,96265.04747453,0
+SMFG.US,D,20050519,000000,9.49105,9.58126,9.39889,9.49105,147746.94946605,0
+SMFG.US,D,20050520,000000,9.41555,9.56459,9.41555,9.41555,66176.738132614,0
+SMFG.US,D,20050523,000000,9.49105,9.55184,9.41555,9.49105,89155.267995106,0
+SMFG.US,D,20050524,000000,9.79206,9.79206,9.56459,9.79206,233568.13782865,0
+SMFG.US,D,20050525,000000,9.56459,9.71656,9.56459,9.56459,1084672.2817914,0
+SMFG.US,D,20050526,000000,9.56459,9.56459,9.49105,9.56459,109315.79173198,0
+SMFG.US,D,20050527,000000,9.49105,9.67832,9.49105,9.49105,109880.82082847,0
+SMFG.US,D,20050531,000000,9.71656,9.86658,9.6244,9.71656,144927.92343232,0
+SMFG.US,D,20050601,000000,9.94207,10.0195,9.86658,9.94207,138135.3353771,0
+SMFG.US,D,20050602,000000,10.0195,10.0911,9.94207,10.0195,118594.91577499,0
+SMFG.US,D,20050603,000000,10.0195,10.0911,10.0195,10.0195,101151.4272602,0
+SMFG.US,D,20050606,000000,10.1695,10.2441,10.0911,10.1695,158973.07810327,0
+SMFG.US,D,20050607,000000,10.1695,10.1695,10.0195,10.1695,67242.542114252,0
+SMFG.US,D,20050608,000000,10.2441,10.3186,10.0195,10.2441,242053.7733571,0
+SMFG.US,D,20050609,000000,10.2264,10.2441,10.0195,10.2264,191867.1546734,0
+SMFG.US,D,20050610,000000,10.0774,10.1539,10.0195,10.0774,95942.756509748,0
+SMFG.US,D,20050613,000000,9.86658,10.0911,9.86658,9.86658,130496.22358526,0
+SMFG.US,D,20050614,000000,9.79206,9.94207,9.79206,9.79206,101164.68606572,0
+SMFG.US,D,20050615,000000,10.1695,10.1695,9.94207,10.1695,186851.24655695,0
+SMFG.US,D,20050616,000000,10.2441,10.3186,10.1695,10.2441,67792.272588992,0
+SMFG.US,D,20050617,000000,10.2441,10.3186,10.2441,10.2441,147253.31393772,0
+SMFG.US,D,20050620,000000,10.2441,10.3186,10.1695,10.2441,102794.49923572,0
+SMFG.US,D,20050621,000000,10.3186,10.3941,10.2441,10.3186,174724.53905295,0
+SMFG.US,D,20050622,000000,10.3186,10.3941,10.2441,10.3186,188756.43491838,0
+SMFG.US,D,20050623,000000,10.3186,10.5157,10.3186,10.3186,150181.4701399,0
+SMFG.US,D,20050624,000000,10.3186,10.4156,10.2441,10.3186,116710.12557588,0
+SMFG.US,D,20050627,000000,10.2441,10.3186,10.1088,10.2441,200450.70138102,0
+SMFG.US,D,20050628,000000,10.1695,10.3186,10.0911,10.1695,218809.04747622,0
+SMFG.US,D,20050629,000000,10.2441,10.2735,10.1695,10.2441,205529.8438007,0
+SMFG.US,D,20050630,000000,10.2146,10.2441,10.1823,10.2146,280597.12098397,0
+SMFG.US,D,20050701,000000,10.2441,10.3647,10.1823,10.2441,187788.54211592,0
+SMFG.US,D,20050705,000000,10.1293,10.1695,10.0195,10.1293,149207.45788874,0
+SMFG.US,D,20050706,000000,9.79206,10.0911,9.79206,9.79206,173436.39510194,0
+SMFG.US,D,20050707,000000,9.94207,9.94207,9.79206,9.94207,113594.30628028,0
+SMFG.US,D,20050708,000000,10.0029,10.0029,9.79206,10.0029,153657.31700059,0
+SMFG.US,D,20050711,000000,9.86658,9.94207,9.86658,9.86658,72141.160797321,0
+SMFG.US,D,20050712,000000,10.0911,10.0911,9.94207,10.0911,115904.39816393,0
+SMFG.US,D,20050713,000000,9.94207,10.0911,9.94207,9.94207,68614.31853081,0
+SMFG.US,D,20050714,000000,10.0195,10.0646,9.94207,10.0195,64828.419602733,0
+SMFG.US,D,20050715,000000,10.0195,10.1695,9.94207,10.0195,96393.555897197,0
+SMFG.US,D,20050718,000000,9.98619,10.1695,9.86658,9.98619,102982.16232914,0
+SMFG.US,D,20050719,000000,9.79206,9.92638,9.79206,9.79206,111213.84073661,0
+SMFG.US,D,20050720,000000,9.7597,9.80579,9.64106,9.7597,175165.13935923,0
+SMFG.US,D,20050721,000000,9.94207,9.94207,9.79206,9.94207,92655.592650591,0
+SMFG.US,D,20050722,000000,9.71656,9.86658,9.70087,9.71656,380755.1577388,0
+SMFG.US,D,20050725,000000,9.71656,9.71656,9.49105,9.71656,120970.28177809,0
+SMFG.US,D,20050726,000000,9.64106,9.64106,9.34104,9.64106,89875.323125284,0
+SMFG.US,D,20050727,000000,9.64106,9.71656,9.64106,9.64106,79111.212864799,0
+SMFG.US,D,20050728,000000,9.86658,9.86658,9.79206,9.86658,195961.06585263,0
+SMFG.US,D,20050729,000000,10.0911,10.0911,9.79206,10.0911,268892.65544016,0
+SMFG.US,D,20050801,000000,9.86658,9.94207,9.86658,9.86658,172718.37978799,0
+SMFG.US,D,20050802,000000,10.1362,10.1362,10.0195,10.1362,125585.3660048,0
+SMFG.US,D,20050803,000000,10.0911,10.1695,10.0195,10.0911,92299.644717967,0
+SMFG.US,D,20050804,000000,10.1539,10.1695,10.0195,10.1539,73931.099541603,0
+SMFG.US,D,20050805,000000,9.86658,9.94207,9.86658,9.86658,146709.70291167,0
+SMFG.US,D,20050808,000000,9.83716,9.94207,9.79206,9.83716,70535.825422108,0
+SMFG.US,D,20050809,000000,9.98619,10.0646,9.86658,9.98619,129433.47932797,0
+SMFG.US,D,20050810,000000,10.3186,10.4696,9.0365,10.3186,73323.234304229,0
+SMFG.US,D,20050811,000000,11.3716,11.3716,10.9216,11.3716,219864.6523767,0
+SMFG.US,D,20050812,000000,11.5981,11.6765,11.4501,11.5981,77195.8254222,0
+SMFG.US,D,20050815,000000,11.7491,11.9001,11.7491,11.7491,135369.34456542,0
+SMFG.US,D,20050816,000000,11.6765,11.9001,11.6765,11.6765,84511.626341137,0
+SMFG.US,D,20050817,000000,11.7491,11.9001,11.5981,11.7491,110976.20214548,0
+SMFG.US,D,20050818,000000,11.5383,11.8256,11.4501,11.5383,334813.39663556,0
+SMFG.US,D,20050819,000000,11.9756,12.0511,11.8256,11.9756,104846.55436592,0
+SMFG.US,D,20050822,000000,12.7296,12.8796,12.7296,12.7296,128611.43338616,0
+SMFG.US,D,20050823,000000,12.1276,12.2766,12.0511,12.1276,85263.298622924,0
+SMFG.US,D,20050824,000000,12.1276,12.4266,12.1276,12.1276,158955.73966529,0
+SMFG.US,D,20050825,000000,11.9001,12.1276,11.9001,11.9001,79042.879021,0
+SMFG.US,D,20050826,000000,11.8256,12.0825,11.8256,11.8256,84818.618684173,0
+SMFG.US,D,20050829,000000,11.9001,11.9756,11.7491,11.9001,136059.82236023,0
+SMFG.US,D,20050830,000000,12.1276,12.2021,11.9756,12.1276,132366.73507074,0
+SMFG.US,D,20050831,000000,12.2021,12.355,11.9756,12.2021,174825.50995647,0
+SMFG.US,D,20050901,000000,12.0511,12.2021,11.9001,12.0511,80207.614089929,0
+SMFG.US,D,20050902,000000,11.9756,12.0511,11.8256,11.9756,79175.467076132,0
+SMFG.US,D,20050906,000000,12.355,12.4266,12.0511,12.355,250448.63706318,0
+SMFG.US,D,20050907,000000,12.0511,12.2021,11.9756,12.0511,92098.722819036,0
+SMFG.US,D,20050908,000000,11.9756,12.2021,11.9756,11.9756,152560.91577546,0
+SMFG.US,D,20050909,000000,12.355,12.4266,12.1276,12.355,136747.24043068,0
+SMFG.US,D,20050912,000000,12.5815,12.8041,12.5815,12.5815,93054.376724103,0
+SMFG.US,D,20050913,000000,12.6531,12.8041,12.5021,12.6531,89155.267995106,0
+SMFG.US,D,20050914,000000,12.608,12.8041,12.5815,12.608,223982.0214426,0
+SMFG.US,D,20050915,000000,12.8796,12.9541,12.608,12.8796,199904.03063063,0
+SMFG.US,D,20050916,000000,13.1071,13.1816,13.0316,13.1071,148122.27565289,0
+SMFG.US,D,20050919,000000,12.9541,13.1071,12.9541,12.9541,74414.535988777,0
+SMFG.US,D,20050920,000000,13.4071,13.7836,13.4071,13.4071,207600.25727699,0
+SMFG.US,D,20050921,000000,13.6346,13.9336,13.6346,13.6346,110559.05972588,0
+SMFG.US,D,20050922,000000,13.3316,13.7081,13.3316,13.3316,176127.93262112,0
+SMFG.US,D,20050923,000000,13.4071,13.5591,13.3316,13.4071,198434.3430349,0
+SMFG.US,D,20050926,000000,13.7081,13.9336,13.5591,13.7081,4381224.3951601,0
+SMFG.US,D,20050927,000000,13.2571,13.7081,13.2571,13.2571,176522.63706216,0
+SMFG.US,D,20050928,000000,14.0091,14.1581,13.7081,14.0091,304895.41194908,0
+SMFG.US,D,20050929,000000,14.1581,14.3866,14.0856,14.1581,320754.9831591,0
+SMFG.US,D,20050930,000000,14.0856,14.2366,13.9336,14.0856,135507.03216114,0
+SMFG.US,D,20051003,000000,13.9336,14.1581,13.8591,13.9336,123076.39203845,0
+SMFG.US,D,20051004,000000,13.2571,13.5591,13.2571,13.2571,105998.03062934,0
+SMFG.US,D,20051005,000000,13.1071,13.2571,12.9541,13.1071,104653.79173192,0
+SMFG.US,D,20051006,000000,12.5021,14.0856,12.5021,12.5021,223639.33231549,0
+SMFG.US,D,20051007,000000,13.2708,13.3316,13.1071,13.2708,144026.32465743,0
+SMFG.US,D,20051010,000000,13.2571,13.3316,13.1071,13.2571,117590.30628034,0
+SMFG.US,D,20051011,000000,13.7081,13.9336,13.7081,13.7081,75547.653906097,0
+SMFG.US,D,20051012,000000,13.7836,13.7836,13.5885,13.7836,172689.82236073,0
+SMFG.US,D,20051013,000000,14.2366,14.2366,13.9336,14.2366,217906.42879321,0
+SMFG.US,D,20051014,000000,13.7081,13.8591,13.6346,13.7081,75365.090353262,0
+SMFG.US,D,20051017,000000,13.3316,13.5591,13.1816,13.3316,81642.624809704,0
+SMFG.US,D,20051018,000000,13.4071,13.5591,13.2571,13.4071,130282.04288082,0
+SMFG.US,D,20051019,000000,13.5591,13.6346,13.1816,13.5591,136635.05053788,0
+SMFG.US,D,20051020,000000,13.1071,13.4816,13.1071,13.1071,53641.047473942,0
+SMFG.US,D,20051021,000000,13.4071,13.7836,13.3316,13.4071,275223.22511866,0
+SMFG.US,D,20051024,000000,13.7081,13.9336,13.4816,13.7081,139316.38897589,0
+SMFG.US,D,20051025,000000,13.6346,13.9336,13.6346,13.6346,114908.96784232,0
+SMFG.US,D,20051026,000000,13.6032,13.8591,13.4816,13.6032,243629.53139693,0
+SMFG.US,D,20051027,000000,13.7081,14.0091,13.7081,13.7081,131825.16386093,0
+SMFG.US,D,20051028,000000,13.4816,13.7081,13.4071,13.4816,237934.36447496,0
+SMFG.US,D,20051031,000000,13.8591,14.0091,13.7463,13.8591,101145.3078115,0
+SMFG.US,D,20051101,000000,14.5386,14.9141,14.5386,14.5386,93016.640123796,0
+SMFG.US,D,20051102,000000,14.9141,14.9896,14.7621,14.9141,162386.71056886,0
+SMFG.US,D,20051103,000000,15.0641,15.0641,14.7621,15.0641,348611.73354233,0
+SMFG.US,D,20051104,000000,14.6876,15.1396,14.6111,14.6876,400005.92343585,0
+SMFG.US,D,20051107,000000,15.0641,15.2445,14.9141,15.0641,253344.15620564,0
+SMFG.US,D,20051108,000000,14.8366,15.2896,14.8366,14.8366,219375.09648083,0
+SMFG.US,D,20051109,000000,14.6876,14.9141,14.6111,14.6876,147046.27259009,0
+SMFG.US,D,20051110,000000,14.4621,14.6876,14.4621,14.4621,98221.231241786,0
+SMFG.US,D,20051111,000000,14.6111,14.7621,14.5386,14.6111,57682.943339235,0
+SMFG.US,D,20051114,000000,14.3082,14.6111,14.3082,14.3082,84658.493109898,0
+SMFG.US,D,20051115,000000,13.9336,14.3082,13.9336,13.9336,104034.70750527,0
+SMFG.US,D,20051116,000000,14.3866,14.4621,14.2366,14.3866,105353.44869977,0
+SMFG.US,D,20051117,000000,14.9896,15.0641,14.6111,14.9896,93728.535989044,0
+SMFG.US,D,20051118,000000,14.6876,15.0641,14.6876,14.6876,186059.79785862,0
+SMFG.US,D,20051121,000000,14.6876,14.6876,14.1581,14.6876,1981370.3981897,0
+SMFG.US,D,20051122,000000,14.0856,14.1581,13.9336,14.0856,314282.64625243,0
+SMFG.US,D,20051123,000000,14.3082,14.3082,14.0091,14.3082,84931.828485094,0
+SMFG.US,D,20051125,000000,14.3082,14.6876,14.3082,14.3082,90690.229710288,0
+SMFG.US,D,20051128,000000,14.3082,14.6111,14.2366,14.3082,131829.2434934,0
+SMFG.US,D,20051129,000000,14.4621,14.6876,14.1581,14.4621,60079.727412775,0
+SMFG.US,D,20051130,000000,14.0091,14.4621,14.0091,14.0091,71821.929556888,0
+SMFG.US,D,20051201,000000,14.3082,14.4621,14.2366,14.3082,114532.62174737,0
+SMFG.US,D,20051202,000000,14.0091,14.3866,13.7836,14.0091,127698.61562198,0
+SMFG.US,D,20051205,000000,14.0856,14.3082,14.0856,14.0856,490715.53140035,0
+SMFG.US,D,20051206,000000,14.7621,14.9896,14.7621,14.7621,330561.39969829,0
+SMFG.US,D,20051207,000000,14.87,15.2151,14.8366,14.87,182628.82695505,0
+SMFG.US,D,20051208,000000,14.6876,14.9141,14.6876,14.6876,64993.64471759,0
+SMFG.US,D,20051209,000000,15.5141,15.5141,14.6876,15.5141,164732.49923658,0
+SMFG.US,D,20051212,000000,15.6671,15.9681,15.6671,15.6671,1215432.6615788,0
+SMFG.US,D,20051213,000000,15.6671,15.8152,15.4426,15.6671,807437.7978672,0
+SMFG.US,D,20051214,000000,15.5906,15.8152,15.5141,15.5906,802142.43492685,0
+SMFG.US,D,20051215,000000,15.5141,15.8152,15.5141,15.5141,171806.58193193,0
+SMFG.US,D,20051216,000000,15.5906,16.0446,15.5906,15.5906,217777.92037054,0
+SMFG.US,D,20051219,000000,15.8946,16.1936,15.8328,15.8946,171976.90658737,0
+SMFG.US,D,20051220,000000,16.1181,16.2681,16.1181,16.1181,113483.1362956,0
+SMFG.US,D,20051221,000000,16.0446,16.3456,16.0446,16.0446,126076.9617169,0
+SMFG.US,D,20051222,000000,16.1181,16.1936,15.9985,16.1181,48535.387443243,0
+SMFG.US,D,20051223,000000,15.9681,16.1936,15.9681,15.9681,87106.272589258,0
+SMFG.US,D,20051227,000000,16.1936,16.4956,16.1936,16.1936,66687.71209893,0
+SMFG.US,D,20051228,000000,16.3456,16.4956,16.1936,16.3456,95345.090353538,0
+SMFG.US,D,20051229,000000,16.0446,16.2681,16.0446,16.0446,86820.698316666,0
+SMFG.US,D,20051230,000000,15.8152,15.9681,15.8152,15.8152,54684.413477019,0
+SMFG.US,D,20060103,000000,16.4191,16.4191,15.8946,16.4191,115683.07810267,0
+SMFG.US,D,20060104,000000,16.1181,16.1936,15.8946,16.1181,245932.48392376,0
+SMFG.US,D,20060105,000000,15.7436,16.1181,15.7436,15.7436,247821.35375534,0
+SMFG.US,D,20060106,000000,15.5141,15.5906,15.3641,15.5141,195792.78101342,0
+SMFG.US,D,20060109,000000,15.4426,15.8152,15.2896,15.4426,173141.6416563,0
+SMFG.US,D,20060110,000000,15.1396,15.3641,14.9141,15.1396,191725.38744522,0
+SMFG.US,D,20060111,000000,15.1396,15.2896,14.9141,15.1396,264177.62021804,0
+SMFG.US,D,20060112,000000,15.1396,15.5906,15.1396,15.1396,125184.54211505,0
+SMFG.US,D,20060113,000000,15.3955,15.6671,15.2896,15.3955,74817.399694755,0
+SMFG.US,D,20060117,000000,15.2896,15.5141,15.0641,15.2896,118520.46248249,0
+SMFG.US,D,20060118,000000,15.1396,15.4426,14.9896,15.1396,132746.14089004,0
+SMFG.US,D,20060119,000000,15.5906,15.7436,15.4426,15.5906,63862.566616502,0
+SMFG.US,D,20060120,000000,15.5906,15.8946,15.5141,15.5906,102809.79785747,0
+SMFG.US,D,20060123,000000,15.8769,16.1181,15.6671,15.8769,121795.38744426,0
+SMFG.US,D,20060124,000000,16.2681,16.2868,15.8946,16.2681,713086.09801904,0
+SMFG.US,D,20060125,000000,16.0446,16.2681,15.9681,16.0446,111191.40275804,0
+SMFG.US,D,20060126,000000,16.4191,16.7211,16.0446,16.4191,156779.25574489,0
+SMFG.US,D,20060127,000000,16.8721,17.1731,16.7809,16.8721,143009.47626538,0
+SMFG.US,D,20060130,000000,17.0976,17.3467,16.7966,17.0976,244452.59724687,0
+SMFG.US,D,20060131,000000,17.6232,17.7761,17.1731,17.6232,221359.83767534,0
+SMFG.US,D,20060201,000000,17.3231,17.4731,15.8946,17.3231,191158.3185325,0
+SMFG.US,D,20060202,000000,16.8721,17.2104,16.7211,16.8721,274897.87442952,0
+SMFG.US,D,20060203,000000,16.9476,17.1731,16.8721,16.9476,200027.43951272,0
+SMFG.US,D,20060206,000000,16.4191,16.9476,16.4191,16.4191,152699.62327929,0
+SMFG.US,D,20060207,000000,15.9681,16.5711,15.9681,15.9681,218612.20520976,0
+SMFG.US,D,20060208,000000,16.2681,16.2681,15.7436,16.2681,193524.50536255,0
+SMFG.US,D,20060209,000000,16.5711,16.8721,16.1936,16.5711,247254.28484262,0
+SMFG.US,D,20060210,000000,16.1936,17.6996,15.8946,16.1936,277154.93109112,0
+SMFG.US,D,20060213,000000,15.6671,15.8946,15.5141,15.6671,128228.96784251,0
+SMFG.US,D,20060214,000000,16.2681,16.4956,16.1936,16.2681,159551.36600527,0
+SMFG.US,D,20060215,000000,16.1936,16.4191,15.9681,16.1936,147696.97396835,0
+SMFG.US,D,20060216,000000,16.5711,16.5711,16.1181,16.5711,422058.37672865,0
+SMFG.US,D,20060217,000000,15.9681,16.0573,15.7436,15.9681,144015.10566815,0
+SMFG.US,D,20060221,000000,15.9681,16.2681,15.8152,15.9681,100838.31546847,0
+SMFG.US,D,20060222,000000,16.0446,16.1181,15.7436,16.0446,146591.39357017,0
+SMFG.US,D,20060223,000000,16.3456,16.4956,16.1034,16.3456,311904.22052498,0
+SMFG.US,D,20060224,000000,16.7211,16.7211,16.2681,16.7211,148332.37672487,0
+SMFG.US,D,20060227,000000,16.5711,16.7211,16.3456,16.5711,3412284.1470609,0
+SMFG.US,D,20060228,000000,16.4956,16.7211,16.2681,16.4956,4683246.7259452,0
+SMFG.US,D,20060301,000000,16.7211,16.7966,16.3456,16.7211,112794.69831703,0
+SMFG.US,D,20060302,000000,16.3456,16.6456,15.2151,16.3456,160318.3369088,0
+SMFG.US,D,20060303,000000,16.3456,16.4956,16.1181,16.3456,102536.46248227,0
+SMFG.US,D,20060306,000000,16.1181,16.4956,15.9681,16.1181,128469.66615798,0
+SMFG.US,D,20060307,000000,16.0446,16.2681,15.8946,16.0446,355654.19908608,0
+SMFG.US,D,20060308,000000,15.8946,16.1181,15.8152,15.8946,197028.9096505,0
+SMFG.US,D,20060309,000000,16.3456,16.4191,15.9465,16.3456,293507.11792136,0
+SMFG.US,D,20060310,000000,16.3456,16.4191,16.0446,16.3456,115039.51608122,0
+SMFG.US,D,20060313,000000,15.9681,16.4956,15.9681,15.9681,314577.39969807,0
+SMFG.US,D,20060314,000000,16.1181,16.3456,16.0446,16.1181,392080.2174633,0
+SMFG.US,D,20060315,000000,16.1181,16.3456,16.0446,16.1181,498821.76110949,0
+SMFG.US,D,20060316,000000,15.8152,15.8946,15.5906,15.8152,127707.79479503,0
+SMFG.US,D,20060317,000000,15.6671,15.8946,15.5906,15.6671,121824.96477963,0
+SMFG.US,D,20060320,000000,16.2681,16.5711,16.1936,16.2681,113488.23583618,0
+SMFG.US,D,20060321,000000,16.1181,16.3456,16.0446,16.1181,107802.24808725,0
+SMFG.US,D,20060322,000000,15.8946,16.1936,15.8946,15.8946,132023.02603551,0
+SMFG.US,D,20060323,000000,15.6671,16.1936,15.5141,15.6671,256465.07504183,0
+SMFG.US,D,20060324,000000,15.8152,16.1181,15.6671,15.8152,81970.015315068,0
+SMFG.US,D,20060327,000000,15.8946,16.1181,15.8152,15.8946,167037.49157964,0
+SMFG.US,D,20060328,000000,15.6671,16.1181,15.6671,15.6671,154069.35987962,0
+SMFG.US,D,20060329,000000,16.1936,16.1936,15.8152,16.1936,141297.05053794,0
+SMFG.US,D,20060330,000000,16.4191,16.7211,16.3456,16.4191,214458.11945166,0
+SMFG.US,D,20060331,000000,16.5711,16.7966,16.4191,16.5711,266072.60949832,0
+SMFG.US,D,20060403,000000,16.9035,17.0231,16.6456,16.9035,270966.1286408,0
+SMFG.US,D,20060404,000000,16.8721,17.0976,16.8123,16.8721,97607.246555713,0
+SMFG.US,D,20060405,000000,17.0976,17.2937,16.9476,17.0976,130233.08729123,0
+SMFG.US,D,20060406,000000,17.4731,17.5516,17.1731,17.4731,179535.44563801,0
+SMFG.US,D,20060407,000000,17.4731,17.6859,17.3231,17.4731,127130.52680114,0
+SMFG.US,D,20060410,000000,17.6996,17.6996,17.4006,17.6996,62464.272588918,0
+SMFG.US,D,20060411,000000,17.0231,17.5516,17.0231,17.0231,143103.30781208,0
+SMFG.US,D,20060412,000000,17.4006,17.5516,17.0231,17.4006,220104.33078405,0
+SMFG.US,D,20060413,000000,17.3231,17.3398,17.1731,17.3231,100465.02909787,0
+SMFG.US,D,20060417,000000,16.8721,16.9476,16.6456,16.8721,66527.586524656,0
+SMFG.US,D,20060418,000000,17.1731,17.2486,16.9476,17.1731,190739.13629666,0
+SMFG.US,D,20060419,000000,17.1731,17.2486,16.8721,17.1731,91113.491578594,0
+SMFG.US,D,20060420,000000,16.5711,16.8721,16.5093,16.5711,85729.396632118,0
+SMFG.US,D,20060421,000000,16.7211,17.0231,16.5711,16.7211,205929.64778232,0
+SMFG.US,D,20060424,000000,16.6456,16.7966,16.6456,16.6456,84029.20980208,0
+SMFG.US,D,20060425,000000,16.8721,17.0231,16.6456,16.8721,123866.82082866,0
+SMFG.US,D,20060426,000000,16.5711,16.7966,16.4191,16.5711,92699.448699596,0
+SMFG.US,D,20060427,000000,16.9172,16.9476,16.6456,16.9172,168495.96018609,0
+SMFG.US,D,20060428,000000,16.3456,16.4956,16.2681,16.3456,141591.80398358,0
+SMFG.US,D,20060501,000000,16.3456,16.7211,16.3456,16.3456,128567.57733715,0
+SMFG.US,D,20060502,000000,16.7211,16.8721,16.4956,16.7211,169720.86983389,0
+SMFG.US,D,20060503,000000,16.7211,16.8721,16.5711,16.7211,95061.555897178,0
+SMFG.US,D,20060504,000000,16.8721,16.9476,16.6456,16.8721,120743.86217625,0
+SMFG.US,D,20060505,000000,17.1731,17.1731,16.7211,17.1731,108893.5497718,0
+SMFG.US,D,20060508,000000,17.4006,17.4731,17.1731,17.4006,92705.568148294,0
+SMFG.US,D,20060509,000000,17.4133,17.4731,17.1731,17.4133,91453.120981355,0
+SMFG.US,D,20060510,000000,17.4006,17.5516,17.0976,17.4006,93949.856050302,0
+SMFG.US,D,20060511,000000,17.0976,17.3535,17.0976,17.0976,146148.75344765,0
+SMFG.US,D,20060512,000000,17.1731,17.4731,17.0231,17.1731,291751.85605303,0
+SMFG.US,D,20060515,000000,17.4731,18.9203,16.9476,17.4731,159217.8560512,0
+SMFG.US,D,20060516,000000,16.8721,16.9476,16.6456,16.8721,169360.8422688,0
+SMFG.US,D,20060517,000000,16.2083,16.978,16.1181,16.2083,326944.80551753,0
+SMFG.US,D,20060518,000000,16.4956,16.5711,16.2681,16.4956,136578.95559147,0
+SMFG.US,D,20060519,000000,16.5711,16.7211,15.8152,16.5711,202775.0719783,0
+SMFG.US,D,20060522,000000,15.9681,16.1936,15.6671,15.9681,113613.68453449,0
+SMFG.US,D,20060523,000000,15.6808,15.9681,15.5141,15.6808,146928.9831567,0
+SMFG.US,D,20060524,000000,15.5141,15.6808,15.3504,15.5141,564350.85758819,0
+SMFG.US,D,20060525,000000,15.5906,15.5906,15.0641,15.5906,224502.17458197,0
+SMFG.US,D,20060526,000000,15.8152,15.8946,15.3641,15.8152,580664.28791001,0
+SMFG.US,D,20060530,000000,15.5141,15.9681,15.2896,15.5141,257190.22971259,0
+SMFG.US,D,20060531,000000,15.7436,15.7436,15.4426,15.7436,177480.33078346,0
+SMFG.US,D,20060601,000000,15.7436,15.8152,15.2896,15.7436,109615.64471821,0
+SMFG.US,D,20060602,000000,16.0446,16.0446,15.6671,16.0446,170733.63859348,0
+SMFG.US,D,20060605,000000,15.7436,16.0446,15.5906,15.7436,401226.75345118,0
+SMFG.US,D,20060606,000000,15.0641,15.5141,14.9729,15.0641,295264.41960592,0
+SMFG.US,D,20060607,000000,15.0641,15.1396,14.7621,15.0641,393337.76417082,0
+SMFG.US,D,20060608,000000,14.8366,14.8366,14.3082,14.8366,227535.38132014,0
+SMFG.US,D,20060609,000000,14.8366,14.9896,14.6876,14.8366,152079.51914452,0
+SMFG.US,D,20060612,000000,14.4621,14.9141,14.4621,14.4621,467680.90659145,0
+SMFG.US,D,20060613,000000,14.4621,14.6111,14.3082,14.4621,454012.09801546,0
+SMFG.US,D,20060614,000000,14.3082,14.4621,14.0856,14.3082,501030.88208962,0
+SMFG.US,D,20060615,000000,15.1396,15.1396,14.3866,15.1396,211273.96631226,0
+SMFG.US,D,20060616,000000,15.1396,15.1396,14.8366,15.1396,92705.568148294,0
+SMFG.US,D,20060619,000000,14.9141,14.9896,14.6876,14.9141,88854.395100768,0
+SMFG.US,D,20060620,000000,14.7621,14.9896,14.5386,14.7621,113608.58499391,0
+SMFG.US,D,20060621,000000,15.1396,15.2151,14.6876,15.1396,131603.84379967,0
+SMFG.US,D,20060622,000000,15.1396,15.3641,15.0641,15.1396,370712.12251661,0
+SMFG.US,D,20060623,000000,15.1396,15.3641,14.9896,15.1396,253603.21286721,0
+SMFG.US,D,20060626,000000,15.3641,15.3641,13.7836,15.3641,325989.15161247,0
+SMFG.US,D,20060627,000000,14.9896,15.2896,14.9896,14.9896,161134.26340192,0
+SMFG.US,D,20060628,000000,14.9896,15.1396,14.9141,14.9896,131561.00765879,0
+SMFG.US,D,20060629,000000,15.5906,15.7436,15.0641,15.5906,199112.58193231,0
+SMFG.US,D,20060630,000000,15.8328,16.1181,15.6671,15.8328,352793.35681957,0
+SMFG.US,D,20060703,000000,16.4191,16.4191,16.0446,16.4191,63539.255743604,0
+SMFG.US,D,20060705,000000,16.0446,16.3456,15.8152,16.0446,379607.76110785,0
+SMFG.US,D,20060706,000000,16.1936,20.4136,15.8946,16.1936,443811.99694334,0
+SMFG.US,D,20060707,000000,16.3456,16.4956,16.0446,16.3456,377249.73354273,0
+SMFG.US,D,20060710,000000,16.6456,16.8721,16.4956,16.6456,129084.67075217,0
+SMFG.US,D,20060711,000000,16.8721,16.9476,16.7211,16.8721,257887.84686421,0
+SMFG.US,D,20060712,000000,16.6456,16.7966,16.4956,16.6456,157234.13476481,0
+SMFG.US,D,20060713,000000,16.4956,16.8721,15.8946,16.4956,358551.75804477,0
+SMFG.US,D,20060714,000000,16.2681,16.4956,15.5906,16.2681,223564.879023,0
+SMFG.US,D,20060717,000000,16.0446,16.1936,15.5906,16.0446,94004.931088588,0
+SMFG.US,D,20060718,000000,15.5906,15.7436,15.4426,15.5906,172619.4487007,0
+SMFG.US,D,20060719,000000,15.8946,16.1181,15.2151,15.8946,187305.10566874,0
+SMFG.US,D,20060720,000000,16.1181,16.3456,15.9681,16.1181,174712.30015555,0
+SMFG.US,D,20060721,000000,15.7112,16.1181,15.7112,15.7112,80559.482390087,0
+SMFG.US,D,20060724,000000,16.2681,16.2681,15.7867,16.2681,144082.41960383,0
+SMFG.US,D,20060725,000000,15.9681,16.1936,15.8946,15.9681,142996.21745986,0
+SMFG.US,D,20060726,000000,16.1181,16.1181,15.8152,16.1181,127149.90505536,0
+SMFG.US,D,20060727,000000,15.8946,16.2681,15.8946,15.8946,135601.88361596,0
+SMFG.US,D,20060728,000000,16.2681,16.4191,16.0446,16.2681,99972.413477644,0
+SMFG.US,D,20060731,000000,16.1181,16.2681,15.9681,16.1181,98408.894335203,0
+SMFG.US,D,20060801,000000,15.9063,16.1181,15.8152,15.9063,55899.124043651,0
+SMFG.US,D,20060802,000000,16.3456,16.3456,16.0446,16.3456,88707.528332006,0
+SMFG.US,D,20060803,000000,16.4956,16.4956,16.1181,16.4956,85422.404289082,0
+SMFG.US,D,20060804,000000,16.6456,16.8721,16.4956,16.6456,70405.277183208,0
+SMFG.US,D,20060807,000000,16.2681,16.3456,15.9681,16.2681,200037.63859388,0
+SMFG.US,D,20060808,000000,16.2681,16.4956,16.1181,16.2681,146691.34456558,0
+SMFG.US,D,20060809,000000,16.3456,16.4191,16.1936,16.3456,79656.863707073,0
+SMFG.US,D,20060810,000000,16.4495,16.5711,16.2681,16.4495,146867.78866972,0
+SMFG.US,D,20060811,000000,16.4809,16.5711,16.2681,16.4809,82584.000001141,0
+SMFG.US,D,20060814,000000,16.4956,16.6456,16.2681,16.4956,109493.25574424,0
+SMFG.US,D,20060815,000000,16.9035,17.0231,16.5711,16.9035,169799.40275885,0
+SMFG.US,D,20060816,000000,16.9476,16.9476,16.7211,16.9476,486303.4088888,0
+SMFG.US,D,20060817,000000,16.7966,17.1731,16.7966,16.7966,483169.2312471,0
+SMFG.US,D,20060818,000000,16.9917,17.0976,16.7966,16.9917,279081.537523,0
+SMFG.US,D,20060821,000000,16.6162,16.8417,16.5711,16.6162,219046.68606734,0
+SMFG.US,D,20060822,000000,16.7966,17.0231,16.6456,16.7966,125188.62174752,0
+SMFG.US,D,20060823,000000,16.7966,16.9476,16.6456,16.7966,180355.45176359,0
+SMFG.US,D,20060824,000000,16.7966,16.7966,16.5711,16.7966,135480.51455011,0
+SMFG.US,D,20060825,000000,16.7211,16.7211,16.5711,16.7211,198838.22664899,0
+SMFG.US,D,20060828,000000,16.4956,16.4956,16.1936,16.4956,141865.13935877,0
+SMFG.US,D,20060829,000000,16.7211,16.7211,16.4191,16.7211,89146.088822058,0
+SMFG.US,D,20060830,000000,16.7966,16.7966,16.4956,16.7966,208282.57580686,0
+SMFG.US,D,20060831,000000,17.0976,17.1731,16.8721,17.0976,91166.526800647,0
+SMFG.US,D,20060901,000000,17.4731,17.5516,17.0976,17.4731,100918.88820966,0
+SMFG.US,D,20060905,000000,16.9476,17.1888,16.8721,16.9476,170737.71822594,0
+SMFG.US,D,20060906,000000,16.6456,16.7966,16.4956,16.6456,83579.430322747,0
+SMFG.US,D,20060907,000000,16.4191,16.5711,16.2681,16.4191,91800.909649048,0
+SMFG.US,D,20060908,000000,16.5711,16.5711,16.224,16.5711,117505.65390668,0
+SMFG.US,D,20060911,000000,16.2681,16.4191,16.1936,16.2681,118568.39816397,0
+SMFG.US,D,20060912,000000,16.1181,16.1936,15.7436,16.1181,173341.54364711,0
+SMFG.US,D,20060913,000000,15.7436,15.8152,15.6671,15.7436,181595.66003314,0
+SMFG.US,D,20060914,000000,15.6367,15.8152,15.4426,15.6367,119639.30168619,0
+SMFG.US,D,20060915,000000,15.8152,15.8152,15.4426,15.8152,90387.316999717,0
+SMFG.US,D,20060918,000000,15.7259,15.8152,15.5906,15.7259,144994.21745989,0
+SMFG.US,D,20060919,000000,15.2896,15.6367,15.2896,15.2896,122291.06278883,0
+SMFG.US,D,20060920,000000,14.9141,15.0641,14.7621,14.9141,195456.21133501,0
+SMFG.US,D,20060921,000000,15.0778,15.2896,14.9896,15.0778,246295.5712132,0
+SMFG.US,D,20060922,000000,15.3347,15.3641,15.1396,15.3347,483214.10720422,0
+SMFG.US,D,20060925,000000,15.2896,15.2896,14.9896,15.2896,119298.65237531,0
+SMFG.US,D,20060926,000000,15.0641,15.1396,14.9141,15.0641,132382.03369249,0
+SMFG.US,D,20060927,000000,15.5141,15.5141,15.2151,15.5141,113898.23889897,0
+SMFG.US,D,20060928,000000,15.8152,15.8152,15.5141,15.8152,126208.52986392,0
+SMFG.US,D,20060929,000000,16.1181,16.2681,15.6671,16.1181,240567.7672315,0
+SMFG.US,D,20061002,000000,15.7436,15.8946,15.5141,15.7436,170485.80092119,0
+SMFG.US,D,20061003,000000,15.8946,16.1181,15.5906,15.8946,356605.77335868,0
+SMFG.US,D,20061004,000000,16.1181,16.1181,15.5906,16.1181,163977.76723044,0
+SMFG.US,D,20061005,000000,16.1632,16.1936,15.8946,16.1632,130885.82848573,0
+SMFG.US,D,20061006,000000,16.2681,16.3456,16.0446,16.2681,290801.30168855,0
+SMFG.US,D,20061009,000000,16.1181,16.1936,15.9681,16.1181,259595.17305106,0
+SMFG.US,D,20061010,000000,16.1936,16.3456,16.1181,16.1936,117708.61562184,0
+SMFG.US,D,20061011,000000,15.9681,15.9681,15.7867,15.9681,101531.85298762,0
+SMFG.US,D,20061012,000000,15.8152,15.9681,15.5906,15.8152,176005.54364715,0
+SMFG.US,D,20061013,000000,15.8946,15.8946,15.7436,15.8946,269930.92190266,0
+SMFG.US,D,20061016,000000,16.1181,16.1936,15.8946,16.1181,144097.71822557,0
+SMFG.US,D,20061017,000000,16.1181,16.1181,15.9681,16.1181,843032.59112956,0
+SMFG.US,D,20061018,000000,16.1181,16.1936,15.9681,16.1181,299812.18989694,0
+SMFG.US,D,20061019,000000,16.1936,16.1936,15.8946,16.1936,279715.9203714,0
+SMFG.US,D,20061020,000000,16.0965,16.1936,15.8946,16.0965,220830.50536293,0
+SMFG.US,D,20061023,000000,16.5711,16.5711,16.1181,16.5711,156180.56968056,0
+SMFG.US,D,20061024,000000,16.4191,16.6456,16.3309,16.4191,621035.31088147,0
+SMFG.US,D,20061025,000000,16.7966,16.8721,16.4956,16.7966,92388.376724094,0
+SMFG.US,D,20061026,000000,17.0976,17.0976,16.7211,17.0976,136585.07504017,0
+SMFG.US,D,20061027,000000,16.9476,17.0231,16.7966,16.9476,131172.42266644,0
+SMFG.US,D,20061030,000000,16.8721,17.1731,16.8721,16.8721,234197.42113647,0
+SMFG.US,D,20061031,000000,16.7211,16.8721,16.3456,16.7211,134146.47473386,0
+SMFG.US,D,20061101,000000,16.8721,17.0231,16.7211,16.8721,462730.27259445,0
+SMFG.US,D,20061102,000000,16.7966,16.8721,16.5711,16.7966,146592.41347829,0
+SMFG.US,D,20061103,000000,16.7211,16.8721,16.677,16.7211,189468.33078363,0
+SMFG.US,D,20061106,000000,16.7211,16.7211,16.4191,16.7211,121479.21592817,0
+SMFG.US,D,20061107,000000,16.5711,16.5711,16.2681,16.5711,202924.99847141,0
+SMFG.US,D,20061108,000000,16.1181,17.4731,15.8152,16.1181,154708.8422686,0
+SMFG.US,D,20061109,000000,15.2151,15.6671,15.2151,15.2151,1000176.9739801,0
+SMFG.US,D,20061110,000000,15.5141,15.5141,15.1769,15.5141,235380.51455149,0
+SMFG.US,D,20061113,000000,15.2896,15.3641,15.0778,15.2896,181027.5712123,0
+SMFG.US,D,20061114,000000,15.9681,16.0446,15.7436,15.9681,160448.8851477,0
+SMFG.US,D,20061115,000000,15.8946,15.9681,15.6671,15.8946,302396.6370639,0
+SMFG.US,D,20061116,000000,15.6671,15.7436,15.5141,15.6671,167769.78560722,0
+SMFG.US,D,20061117,000000,15.3641,15.5141,15.2896,15.3641,157030.15314153,0
+SMFG.US,D,20061120,000000,15.0641,15.2151,14.9896,15.0641,242726.91271392,0
+SMFG.US,D,20061121,000000,15.1396,15.1396,14.8366,15.1396,240823.76416872,0
+SMFG.US,D,20061122,000000,15.5906,15.5906,15.2151,15.5906,214423.4425757,0
+SMFG.US,D,20061124,000000,14.6876,14.9141,14.6111,14.6876,138547.37825613,0
+SMFG.US,D,20061127,000000,14.8249,15.0641,14.6876,14.8249,211286.20520966,0
+SMFG.US,D,20061128,000000,15.1239,15.3641,14.9896,15.1239,429915.74885739,0
+SMFG.US,D,20061129,000000,15.1396,15.3641,15.0641,15.1396,613602.22052915,0
+SMFG.US,D,20061130,000000,15.9681,15.9681,15.5906,15.9681,243573.43645053,0
+SMFG.US,D,20061201,000000,15.8152,16.0446,15.5906,15.8152,203022.90965058,0
+SMFG.US,D,20061204,000000,16.0446,16.1936,15.8152,16.0446,248503.67228521,0
+SMFG.US,D,20061205,000000,15.9681,16.0446,15.7436,15.9681,236795.12710894,0
+SMFG.US,D,20061206,000000,15.8946,15.9828,15.7436,15.8946,136103.67840923,0
+SMFG.US,D,20061207,000000,15.8152,15.9681,15.7436,15.8152,136131.21592837,0
+SMFG.US,D,20061208,000000,15.8152,15.9681,15.6671,15.8152,200096.79326463,0
+SMFG.US,D,20061211,000000,15.7436,15.7436,15.5141,15.7436,199099.32312679,0
+SMFG.US,D,20061212,000000,15.9681,16.0446,15.7436,15.9681,149167.6814722,0
+SMFG.US,D,20061213,000000,15.6671,15.8152,15.5141,15.6671,214452.00000296,0
+SMFG.US,D,20061214,000000,15.8152,15.8946,15.5141,15.8152,174111.57427499,0
+SMFG.US,D,20061215,000000,15.9681,15.9681,15.5906,15.9681,225640.39203987,0
+SMFG.US,D,20061218,000000,15.5906,15.7436,15.5141,15.5906,250631.20061602,0
+SMFG.US,D,20061219,000000,15.5141,15.6671,15.4426,15.5141,216919.15773653,0
+SMFG.US,D,20061220,000000,15.8152,15.8152,15.5906,15.8152,233251.96631256,0
+SMFG.US,D,20061221,000000,15.5141,15.8152,15.2896,15.5141,226460.39816546,0
+SMFG.US,D,20061222,000000,15.5141,15.5906,15.2896,15.5141,331232.49923888,0
+SMFG.US,D,20061226,000000,15.4426,15.5141,15.2151,15.4426,254498.69219341,0
+SMFG.US,D,20061227,000000,15.5141,15.5141,15.1396,15.5141,187759.98468866,0
+SMFG.US,D,20061228,000000,15.3641,15.5455,15.3641,15.3641,258038.79326543,0
+SMFG.US,D,20061229,000000,15.5906,15.5906,15.4426,15.5906,150004.00612765,0
+SMFG.US,D,20070103,000000,15.6671,15.7436,15.5141,15.6671,305931.63859534,0
+SMFG.US,D,20070104,000000,15.3641,15.6671,15.3641,15.3641,430578.68913305,0
+SMFG.US,D,20070105,000000,15.4426,15.5906,15.32,15.4426,353593.98469095,0
+SMFG.US,D,20070108,000000,15.5906,15.5906,15.4426,15.5906,314536.60337341,0
+SMFG.US,D,20070109,000000,15.5141,15.5906,15.4426,15.5141,452868.78101698,0
+SMFG.US,D,20070110,000000,15.3955,15.5141,15.0641,15.3955,194293.51608232,0
+SMFG.US,D,20070111,000000,15.2151,15.3641,15.0641,15.2151,276302.28790581,0
+SMFG.US,D,20070112,000000,15.5906,15.6671,15.3641,15.5906,227934.16539365,0
+SMFG.US,D,20070116,000000,15.8152,15.8946,15.5906,15.8152,309676.74119876,0
+SMFG.US,D,20070117,000000,15.8946,16.0446,15.8946,15.8946,291860.98622149,0
+SMFG.US,D,20070118,000000,15.5906,15.7436,15.5141,15.5906,262712.01225478,0
+SMFG.US,D,20070119,000000,15.5141,15.6671,15.4426,15.5141,279339.57427645,0
+SMFG.US,D,20070122,000000,15.8612,15.9681,15.5906,15.8612,329820.94640578,0
+SMFG.US,D,20070123,000000,16.0269,16.0446,15.8152,16.0269,219466.8882113,0
+SMFG.US,D,20070124,000000,15.8769,15.8946,15.5906,15.8769,229239.64778265,0
+SMFG.US,D,20070125,000000,15.5906,15.8152,15.5906,15.5906,309374.84839631,0
+SMFG.US,D,20070126,000000,15.5141,15.6671,15.4426,15.5141,201727.62634276,0
+SMFG.US,D,20070129,000000,15.2896,15.3641,15.1396,15.2896,419970.62481438,0
+SMFG.US,D,20070130,000000,15.3641,15.3641,15.1396,15.3641,296322.06432262,0
+SMFG.US,D,20070131,000000,15.2896,15.4426,15.2151,15.2896,241985.4395133,0
+SMFG.US,D,20070201,000000,15.0641,15.2896,14.9141,15.0641,332927.58652834,0
+SMFG.US,D,20070202,000000,14.8366,14.9896,14.7621,14.8366,298016.13170396,0
+SMFG.US,D,20070205,000000,14.6876,14.8366,14.6111,14.6876,311344.29096908,0
+SMFG.US,D,20070206,000000,14.5386,14.6111,14.4621,14.5386,260367.24349517,0
+SMFG.US,D,20070207,000000,14.3866,14.4925,14.3082,14.3866,281521.15773743,0
+SMFG.US,D,20070208,000000,14.0091,14.0856,13.8591,14.0091,515401.38744969,0
+SMFG.US,D,20070209,000000,14.5386,14.5386,14.2366,14.5386,691334.51762058,0
+SMFG.US,D,20070212,000000,14.4621,14.5386,14.3866,14.4621,358794.49617647,0
+SMFG.US,D,20070213,000000,14.7621,16.1936,14.3866,14.7621,444714.61562636,0
+SMFG.US,D,20070214,000000,14.8366,14.9141,14.6111,14.8366,323897.32006573,0
+SMFG.US,D,20070215,000000,14.8366,14.9141,14.6111,14.8366,391127.62328259,0
+SMFG.US,D,20070216,000000,15.2151,15.2896,14.9896,15.2151,271687.2036791,0
+SMFG.US,D,20070220,000000,15.1769,15.2151,14.9896,15.1769,397683.5926548,0
+SMFG.US,D,20070221,000000,15.1396,15.2151,14.9896,15.1396,213470.84839499,0
+SMFG.US,D,20070222,000000,15.1396,15.2151,14.9896,15.1396,280661.3751953,0
+SMFG.US,D,20070223,000000,15.1396,15.1396,14.9141,15.1396,457102.41960815,0
+SMFG.US,D,20070226,000000,14.9896,14.9896,14.8366,14.9896,488020.93415682,0
+SMFG.US,D,20070227,000000,14.3866,14.8366,14.2366,14.3866,417443.29250194,0
+SMFG.US,D,20070228,000000,14.8366,14.8366,14.2366,14.8366,441631.43339048,0
+SMFG.US,D,20070301,000000,14.6111,14.6876,14.2366,14.6111,620548.81470995,0
+SMFG.US,D,20070302,000000,14.3866,14.6876,14.3866,14.3866,218793.74885448,0
+SMFG.US,D,20070305,000000,14.4621,14.7621,14.4621,14.4621,901228.54825135,0
+SMFG.US,D,20070306,000000,14.5386,14.6111,14.3866,14.5386,271649.46707879,0
+SMFG.US,D,20070307,000000,14.3082,14.4621,14.2366,14.3082,260096.96784433,0
+SMFG.US,D,20070308,000000,14.6111,14.6111,14.1581,14.6111,277864.78714013,0
+SMFG.US,D,20070309,000000,14.6111,14.6111,14.3866,14.6111,215462.72894631,0
+SMFG.US,D,20070312,000000,14.416,14.5386,14.2366,14.416,241255.18530195,0
+SMFG.US,D,20070313,000000,14.3082,14.6111,14.2366,14.3082,258383.52220878,0
+SMFG.US,D,20070314,000000,14.1915,14.3082,14.0091,14.1915,210885.38131991,0
+SMFG.US,D,20070315,000000,14.0091,14.0856,13.9336,14.0091,195106.38285109,0
+SMFG.US,D,20070316,000000,13.7081,13.8591,13.5591,13.7081,141358.24502492,0
+SMFG.US,D,20070319,000000,13.6346,13.6346,13.4816,13.6346,499933.46095637,0
+SMFG.US,D,20070320,000000,13.7081,13.8591,13.5591,13.7081,223387.41501074,0
+SMFG.US,D,20070321,000000,13.8591,14.0856,13.5591,13.8591,369312.80858091,0
+SMFG.US,D,20070322,000000,14.0405,14.0856,13.7836,14.0405,242586.16539386,0
+SMFG.US,D,20070323,000000,14.1454,14.3082,14.0856,14.1454,292346.4624849,0
+SMFG.US,D,20070326,000000,14.2366,14.3082,14.0856,14.2366,526064.52680665,0
+SMFG.US,D,20070327,000000,14.0091,14.2366,14.0091,14.0091,326578.65850375,0
+SMFG.US,D,20070328,000000,13.7385,13.8591,13.5591,13.7385,310047.98775313,0
+SMFG.US,D,20070329,000000,13.7081,13.7836,13.5591,13.7081,659207.41195398,0
+SMFG.US,D,20070330,000000,13.7836,13.8591,13.6346,13.7836,280056.56968228,0
+SMFG.US,D,20070402,000000,13.662,13.7836,13.4816,13.662,202518.05513297,0
+SMFG.US,D,20070403,000000,14.1003,14.1581,13.8591,14.1003,221809.61715467,0
+SMFG.US,D,20070404,000000,14.2366,14.3082,14.1581,14.2366,411004.6125631,0
+SMFG.US,D,20070405,000000,14.3082,14.3866,14.1581,14.3082,194110.95252948,0
+SMFG.US,D,20070409,000000,14.5386,14.5386,14.3866,14.5386,184928.71975753,0
+SMFG.US,D,20070410,000000,14.8366,14.8366,14.5386,14.8366,207540.08269812,0
+SMFG.US,D,20070411,000000,14.5827,14.8366,14.5493,14.5827,235798.67687921,0
+SMFG.US,D,20070412,000000,14.7621,14.8366,14.6111,14.7621,179148.90046189,0
+SMFG.US,D,20070413,000000,14.4621,14.5386,14.3082,14.4621,270757.04747694,0
+SMFG.US,D,20070416,000000,14.3082,14.3082,14.1581,14.3082,342341.33844271,0
+SMFG.US,D,20070417,000000,14.0689,14.0856,13.8591,14.0689,760444.51149596,0
+SMFG.US,D,20070418,000000,14.0856,14.1581,13.9336,14.0856,970966.80552643,0
+SMFG.US,D,20070419,000000,13.8591,13.9336,13.7081,13.8591,1732520.977053,0
+SMFG.US,D,20070420,000000,13.7689,13.8591,13.5718,13.7689,492156.66156882,0
+SMFG.US,D,20070423,000000,13.6787,13.7081,13.5591,13.6787,470501.97244142,0
+SMFG.US,D,20070424,000000,13.6346,13.6346,13.4816,13.6346,819551.24656569,0
+SMFG.US,D,20070425,000000,13.6944,13.7081,13.4071,13.6944,913715.28332043,0
+SMFG.US,D,20070426,000000,13.2571,13.4071,13.1816,13.2571,356284.50230201,0
+SMFG.US,D,20070427,000000,12.9541,13.4071,12.9541,12.9541,271467.92343407,0
+SMFG.US,D,20070430,000000,13.1071,13.2571,12.9541,13.1071,373960.52986734,0
+SMFG.US,D,20070501,000000,13.1071,13.1816,12.8796,13.1071,487882.22665299,0
+SMFG.US,D,20070502,000000,13.1208,13.1816,13.0316,13.1208,467504.46248732,0
+SMFG.US,D,20070503,000000,13.0316,13.1816,13.0316,13.0316,185589.62021696,0
+SMFG.US,D,20070504,000000,13.2571,13.2571,13.1071,13.2571,390569.73354291,0
+SMFG.US,D,20070507,000000,13.4816,13.4816,13.2571,13.4816,713475.7029195,0
+SMFG.US,D,20070508,000000,13.7836,13.7836,13.4816,13.7836,565572.70751164,0
+SMFG.US,D,20070509,000000,13.9042,13.9336,13.8287,13.9042,555633.70291732,0
+SMFG.US,D,20070510,000000,13.7081,13.8591,13.6483,13.7081,381129.46401752,0
+SMFG.US,D,20070511,000000,13.9336,13.9336,13.7081,13.9336,184866.50536243,0
+SMFG.US,D,20070514,000000,13.7836,14.0091,13.7836,13.7836,290670.75344965,0
+SMFG.US,D,20070515,000000,13.6346,13.7836,13.5591,13.6346,325863.70291415,0
+SMFG.US,D,20070516,000000,13.5718,13.6346,13.4434,13.5718,339108.22971372,0
+SMFG.US,D,20070517,000000,13.2267,13.3316,13.0316,13.2267,619815.50077426,0
+SMFG.US,D,20070518,000000,13.3316,13.4071,13.1816,13.3316,416778.31241005,0
+SMFG.US,D,20070521,000000,13.3767,13.4071,13.2571,13.3767,400254.78101625,0
+SMFG.US,D,20070522,000000,14.1758,14.2366,13.9336,14.1758,360371.27412443,0
+SMFG.US,D,20070523,000000,14.8366,14.9141,14.5964,14.8366,426166.56662151,0
+SMFG.US,D,20070524,000000,14.6876,14.9141,14.6111,14.6876,519653.38438696,0
+SMFG.US,D,20070525,000000,14.5219,14.6876,14.4621,14.5219,412097.95406389,0
+SMFG.US,D,20070529,000000,14.8366,14.8366,14.5386,14.8366,335501.83461413,0
+SMFG.US,D,20070530,000000,14.7327,14.7621,14.4621,14.7327,545261.23737354,0
+SMFG.US,D,20070531,000000,14.7082,14.8366,14.6876,14.7082,568731.36294813,0
+SMFG.US,D,20070601,000000,14.6729,14.6876,14.5386,14.6729,404114.11332871,0
+SMFG.US,D,20070604,000000,14.6876,14.6876,14.4925,14.6876,459124.89740297,0
+SMFG.US,D,20070605,000000,14.3866,14.7621,14.3866,14.3866,476585.72435574,0
+SMFG.US,D,20070606,000000,14.6111,14.6876,14.4621,14.6111,419867.61409462,0
+SMFG.US,D,20070607,000000,14.6876,14.8366,14.6876,14.6876,402492.45942363,0
+SMFG.US,D,20070608,000000,14.8366,14.9896,14.6876,14.8366,211939.96631227,0
+SMFG.US,D,20070611,000000,14.9729,15.0337,14.8366,14.9729,291971.13629806,0
+SMFG.US,D,20070612,000000,14.7621,14.9141,14.6876,14.7621,138050.68300344,0
+SMFG.US,D,20070613,000000,14.8366,14.8366,14.6876,14.8366,269032.38285211,0
+SMFG.US,D,20070614,000000,14.6729,14.7621,14.5386,14.6729,173942.26952767,0
+SMFG.US,D,20070615,000000,14.6876,14.8366,14.6876,14.6876,128550.23889917,0
+SMFG.US,D,20070618,000000,14.6876,14.8366,14.6876,14.6876,588991.83768042,0
+SMFG.US,D,20070619,000000,14.718,14.8366,14.6572,14.718,150588.41347834,0
+SMFG.US,D,20070620,000000,14.5386,14.7621,14.5386,14.5386,427485.30781601,0
+SMFG.US,D,20070621,000000,14.3993,14.7621,14.3866,14.3993,603839.66003897,0
+SMFG.US,D,20070622,000000,13.9336,14.5386,13.9336,13.9336,872844.50537193,0
+SMFG.US,D,20070625,000000,14.0856,14.2366,13.9336,14.0856,703863.06892243,0
+SMFG.US,D,20070626,000000,13.9336,14.1581,13.9189,13.9336,1274208.9464188,0
+SMFG.US,D,20070627,000000,14.0856,14.1581,13.8591,14.0856,803188.86065428,0
+SMFG.US,D,20070628,000000,13.9493,14.1062,13.9336,13.9493,547356.12864462,0
+SMFG.US,D,20070629,000000,13.9189,14.0856,13.8591,13.9189,387188.73813705,0
+SMFG.US,D,20070702,000000,14.3268,14.6111,13.8591,14.3268,710906.55437429,0
+SMFG.US,D,20070703,000000,14.5386,14.6111,14.3866,14.5386,144213.98775084,0
+SMFG.US,D,20070705,000000,14.3866,14.3866,14.1581,14.3866,140076.22052261,0
+SMFG.US,D,20070706,000000,14.1581,14.3082,14.0856,14.1581,240417.84073839,0
+SMFG.US,D,20070709,000000,14.3719,14.5386,14.2366,14.3719,380569.53446161,0
+SMFG.US,D,20070710,000000,14.1581,14.2366,14.0091,14.1581,181484.49004845,0
+SMFG.US,D,20070711,000000,14.0091,14.3866,14.0091,14.0091,336979.68147479,0
+SMFG.US,D,20070712,000000,14.3082,14.3082,14.0091,14.3082,297482.71975909,0
+SMFG.US,D,20070713,000000,14.3866,14.5386,14.2366,14.3866,136445.34762822,0
+SMFG.US,D,20070716,000000,14.4768,14.6111,14.3866,14.4768,156068.37978776,0
+SMFG.US,D,20070717,000000,14.0091,14.2366,14.0091,14.0091,153453.33537731,0
+SMFG.US,D,20070718,000000,14.0091,14.0856,13.7836,14.0091,154188.68912924,0
+SMFG.US,D,20070719,000000,13.9954,14.0856,13.7836,13.9954,141468.39510149,0
+SMFG.US,D,20070720,000000,13.7081,14.0856,13.6346,13.7081,135336.7075057,0
+SMFG.US,D,20070723,000000,13.7081,13.9336,13.6346,13.7081,168863.127108,0
+SMFG.US,D,20070724,000000,13.7081,14.0552,13.7081,13.7081,182275.93874678,0
+SMFG.US,D,20070725,000000,14.0856,14.1581,13.9336,14.0856,141122.64625004,0
+SMFG.US,D,20070726,000000,13.8591,14.0091,13.7081,13.8591,210210.20214685,0
+SMFG.US,D,20070727,000000,13.9336,14.0091,13.7081,13.9336,207958.24502584,0
+SMFG.US,D,20070730,000000,13.7836,14.0091,13.7836,13.7836,247103.33844139,0
+SMFG.US,D,20070731,000000,13.4816,13.8591,13.4816,13.4816,271254.76263774,0
+SMFG.US,D,20070801,000000,13.0316,13.1816,12.8041,13.0316,285480.44104529,0
+SMFG.US,D,20070802,000000,12.7296,12.8345,12.5815,12.7296,330593.0168499,0
+SMFG.US,D,20070803,000000,12.5649,12.7296,12.4266,12.5649,309760.37366431,0
+SMFG.US,D,20070806,000000,12.5021,12.5815,12.2766,12.5021,195630.61562292,0
+SMFG.US,D,20070807,000000,12.355,12.5021,12.2021,12.355,208488.59724637,0
+SMFG.US,D,20070808,000000,12.8198,12.8796,12.5815,12.8198,177090.725883,0
+SMFG.US,D,20070809,000000,12.8796,13.1071,12.7296,12.8796,182186.18683253,0
+SMFG.US,D,20070810,000000,12.8041,12.8041,12.5021,12.8041,192423.00459684,0
+SMFG.US,D,20070813,000000,12.5021,12.7296,12.5021,12.5021,233136.71669541,0
+SMFG.US,D,20070814,000000,12.2325,12.6531,12.2021,12.2325,259349.37519501,0
+SMFG.US,D,20070815,000000,11.6765,12.0511,11.6765,11.6765,275275.24043259,0
+SMFG.US,D,20070816,000000,11.9756,12.7296,11.8256,11.9756,464629.34150718,0
+SMFG.US,D,20070817,000000,12.1276,12.2021,11.7805,12.1276,287848.66769157,0
+SMFG.US,D,20070820,000000,11.9001,11.9001,11.5981,11.9001,349415.42113806,0
+SMFG.US,D,20070821,000000,11.8864,11.9756,11.7491,11.8864,197435.85298894,0
+SMFG.US,D,20070822,000000,11.7491,11.8256,11.5981,11.7491,199834.67687872,0
+SMFG.US,D,20070823,000000,12.0511,12.7296,11.9001,12.0511,196014.10107468,0
+SMFG.US,D,20070824,000000,12.0962,12.1276,11.9001,12.0962,209002.63093704,0
+SMFG.US,D,20070827,000000,11.9756,12.0511,11.8256,11.9756,241502.00306612,0
+SMFG.US,D,20070828,000000,11.5981,11.9756,11.5246,11.5981,323343.50995852,0
+SMFG.US,D,20070829,000000,11.8089,11.8256,11.5981,11.8089,314546.80245457,0
+SMFG.US,D,20070830,000000,11.5981,11.7491,11.5707,11.5981,541264.21746536,0
+SMFG.US,D,20070831,000000,11.9001,12.006,11.8256,11.9001,268110.38591488,0
+SMFG.US,D,20070904,000000,11.6893,11.6893,11.5246,11.6893,360410.03063285,0
+SMFG.US,D,20070905,000000,11.3432,11.4501,11.2373,11.3432,6475393.5712993,0
+SMFG.US,D,20070906,000000,11.3432,11.5981,11.2981,11.3432,242242.45635863,0
+SMFG.US,D,20070907,000000,11.0265,11.2236,10.9216,11.0265,427001.87136884,0
+SMFG.US,D,20070910,000000,10.8314,11.0716,10.7088,10.8314,1546495.8560704,0
+SMFG.US,D,20070911,000000,11.2079,11.5246,10.9971,11.2079,630080.87596582,0
+SMFG.US,D,20070912,000000,10.7539,10.9814,10.6961,10.7539,264619.24043245,0
+SMFG.US,D,20070913,000000,10.3941,10.6206,10.2441,10.3941,266962.98928393,0
+SMFG.US,D,20070914,000000,10.8,10.9971,10.4558,10.8,705099.19755951,0
+SMFG.US,D,20070917,000000,10.6647,10.8912,10.6353,10.6647,243636.67075375,0
+SMFG.US,D,20070918,000000,10.4107,10.4696,10.0911,10.4107,406007.06279274,0
+SMFG.US,D,20070919,000000,10.6961,10.8471,10.5441,10.6961,200255.89893079,0
+SMFG.US,D,20070920,000000,10.4235,10.6206,10.3941,10.4235,488905.19449374,0
+SMFG.US,D,20070921,000000,10.0774,10.3186,9.97247,10.0774,471392.35222703,0
+SMFG.US,D,20070924,000000,10.1695,10.4696,10.1362,10.1695,409305.44564118,0
+SMFG.US,D,20070925,000000,10.6059,10.8471,10.4853,10.6059,319106.811643,0
+SMFG.US,D,20070926,000000,11.0422,11.0716,10.6961,11.0422,609910.15314778,0
+SMFG.US,D,20070927,000000,11.6422,11.7491,11.5246,11.6422,369477.01378765,0
+SMFG.US,D,20070928,000000,11.6148,11.8256,11.5246,11.6148,474106.32772477,0
+SMFG.US,D,20071001,000000,11.6765,11.7334,11.3716,11.6765,315516.73507327,0
+SMFG.US,D,20071002,000000,11.9756,12.2021,11.5246,11.9756,639823.03829368,0
+SMFG.US,D,20071003,000000,12.1276,12.2021,12.0962,12.1276,303312.51455243,0
+SMFG.US,D,20071004,000000,12.4266,12.5021,12.2766,12.4266,296603.55896275,0
+SMFG.US,D,20071005,000000,12.6531,12.7296,12.4266,12.6531,1198308.4043045,0
+SMFG.US,D,20071008,000000,12.5472,12.6855,12.4266,12.5472,197532.74426,0
+SMFG.US,D,20071009,000000,12.5815,12.6256,12.4266,12.5815,125284.49311046,0
+SMFG.US,D,20071010,000000,12.0962,12.2766,12.0511,12.0962,176500.1990836,0
+SMFG.US,D,20071011,000000,12.0962,12.355,12.0511,12.0962,206471.21899213,0
+SMFG.US,D,20071012,000000,12.006,12.1276,11.9001,12.006,191102.2235861,0
+SMFG.US,D,20071015,000000,11.7216,11.9756,11.6422,11.7216,241666.20827286,0
+SMFG.US,D,20071016,000000,11.102,11.3716,11.0716,11.102,237967.00153468,0
+SMFG.US,D,20071017,000000,10.6059,10.7716,10.5441,10.6059,260728.29096838,0
+SMFG.US,D,20071018,000000,10.9814,11.1471,10.9216,10.9814,324738.74426176,0
+SMFG.US,D,20071019,000000,10.6961,10.9814,10.5441,10.6961,250197.73966655,0
+SMFG.US,D,20071022,000000,11.0422,11.1471,10.8471,11.0422,383355.92343562,0
+SMFG.US,D,20071023,000000,11.1314,11.2079,11.0716,11.1314,199693.92955865,0
+SMFG.US,D,20071024,000000,10.9677,11.0716,10.7872,10.9677,211925.68759864,0
+SMFG.US,D,20071025,000000,10.9814,10.9971,10.7716,10.9814,679141.51608901,0
+SMFG.US,D,20071026,000000,11.253,11.2981,10.9971,11.253,486086.16846001,0
+SMFG.US,D,20071029,000000,12.2021,12.355,11.9001,12.2021,779490.27566161,0
+SMFG.US,D,20071030,000000,12.0825,12.2021,11.9756,12.0825,483845.43032828,0
+SMFG.US,D,20071031,000000,12.157,12.355,12.0511,12.157,295989.57427668,0
+SMFG.US,D,20071101,000000,11.9148,12.0962,11.6765,11.9148,1080079.6355433,0
+SMFG.US,D,20071102,000000,11.2981,11.5246,11.2236,11.2981,316540.72282214,0
+SMFG.US,D,20071105,000000,11.0265,11.2236,10.8598,11.0265,255441.08729296,0
+SMFG.US,D,20071106,000000,11.102,11.1471,10.9971,11.102,309833.80704869,0
+SMFG.US,D,20071107,000000,10.5441,10.9216,10.499,10.5441,286258.6309381,0
+SMFG.US,D,20071108,000000,10.6647,10.6961,10.3186,10.6647,428028.91884205,0
+SMFG.US,D,20071109,000000,9.97247,10.3186,9.79206,9.97247,292529.02603773,0
+SMFG.US,D,20071112,000000,9.88128,10.2441,9.86658,9.88128,629091.56509292,0
+SMFG.US,D,20071113,000000,10.1088,10.1695,9.86658,10.1088,600048.66157031,0
+SMFG.US,D,20071114,000000,10.5441,10.8471,10.5441,10.5441,690941.85299576,0
+SMFG.US,D,20071115,000000,10.6206,10.8471,10.3941,10.6206,519031.24043596,0
+SMFG.US,D,20071116,000000,10.5441,10.6206,10.4696,10.5441,549675.39970131,0
+SMFG.US,D,20071119,000000,10.4853,10.6961,10.4382,10.4853,448698.37672902,0
+SMFG.US,D,20071120,000000,10.8471,10.9971,10.6804,10.8471,578945.74273388,0
+SMFG.US,D,20071121,000000,10.8471,11.1471,10.6206,10.8598,536343.16080373,0
+SMFG.US,D,20071123,000000,11.3716,11.4049,11.1471,11.3716,424141.02910234,0
+SMFG.US,D,20071126,000000,11.7638,12.2021,11.703,11.7638,497387.77029784,0
+SMFG.US,D,20071127,000000,12.4266,12.7296,12.355,12.4266,478646.95865899,0
+SMFG.US,D,20071128,000000,12.2629,12.355,11.9001,12.2629,580492.94334646,0
+SMFG.US,D,20071129,000000,12.4433,12.5815,12.3982,12.4433,891303.82237066,0
+SMFG.US,D,20071130,000000,12.7296,13.1816,12.6531,12.7296,728519.3476364,0
+SMFG.US,D,20071203,000000,12.7149,12.9541,12.6855,12.7149,500584.16233463,0
+SMFG.US,D,20071204,000000,12.4266,12.8796,12.3668,12.4266,444471.87749465,0
+SMFG.US,D,20071205,000000,12.4874,12.6531,12.355,12.4874,821549.24656571,0
+SMFG.US,D,20071206,000000,13.1963,13.2267,12.5021,13.1963,1456838.793282,0
+SMFG.US,D,20071207,000000,12.6698,12.8796,12.6531,12.6698,665893.92956509,0
+SMFG.US,D,20071210,000000,12.9718,13.0443,12.6531,12.9718,634211.50383724,0
+SMFG.US,D,20071211,000000,12.4433,12.9865,12.4266,12.4433,799487.61409986,0
+SMFG.US,D,20071212,000000,12.6256,13.1071,12.5021,12.6256,615364.62175429,0
+SMFG.US,D,20071213,000000,11.7491,11.8256,11.4638,11.7491,826040.92191034,0
+SMFG.US,D,20071214,000000,11.1785,11.4501,11.1471,11.1785,938555.14549535,0
+SMFG.US,D,20071217,000000,10.6961,10.9971,10.65,10.6961,1295408.7565263,0
+SMFG.US,D,20071218,000000,10.9363,11.0579,10.8167,10.9363,982510.12558784,0
+SMFG.US,D,20071219,000000,10.9363,11.1314,10.8775,10.9363,1096514.4349309,0
+SMFG.US,D,20071220,000000,11.3265,11.5246,11.2981,11.3265,1202299.3047639,0
+SMFG.US,D,20071221,000000,11.1628,11.2236,10.9971,11.1628,1102740.9739815,0
+SMFG.US,D,20071224,000000,11.1628,11.2236,10.9971,11.1628,419130.22052646,0
+SMFG.US,D,20071226,000000,11.3432,11.5246,11.2981,11.3432,926295.84993623,0
+SMFG.US,D,20071227,000000,11.1628,11.4049,11.1628,11.1628,604135.43339273,0
+SMFG.US,D,20071228,000000,10.8775,11.1471,10.8598,10.8775,650515.75498602,0
+SMFG.US,D,20071231,000000,10.9677,11.1785,10.8471,10.9677,481666.90659165,0
+SMFG.US,D,20080102,000000,11.0716,11.2981,11.0128,11.0716,527442.42267191,0
+SMFG.US,D,20080103,000000,11.2236,11.2981,11.0716,11.2236,504250.73201309,0
+SMFG.US,D,20080104,000000,10.8912,11.1471,10.8471,10.8912,690490.0337002,0
+SMFG.US,D,20080107,000000,11.0579,11.0716,10.8471,11.0579,838353.25269152,0
+SMFG.US,D,20080108,000000,11.5089,11.9001,11.5089,11.5089,816009.10567743,0
+SMFG.US,D,20080109,000000,11.8932,11.9001,11.7216,11.8932,656566.86984062,0
+SMFG.US,D,20080110,000000,11.8089,11.9001,11.4501,11.8089,663366.59725266,0
+SMFG.US,D,20080111,000000,11.6599,12.0511,11.5246,11.6599,604372.05207573,0
+SMFG.US,D,20080114,000000,11.8707,11.9001,11.5981,11.8707,755309.27412988,0
+SMFG.US,D,20080115,000000,11.4324,11.8256,11.3883,11.4324,878072.5543766,0
+SMFG.US,D,20080116,000000,11.3265,11.5246,11.2373,11.3265,518296.90659215,0
+SMFG.US,D,20080117,000000,10.9677,11.4501,10.952,10.9677,593992.44717513,0
+SMFG.US,D,20080118,000000,11.102,11.2236,10.9971,11.102,732852.93722299,0
+SMFG.US,D,20080122,000000,10.4853,10.7716,9.71656,10.4853,785178.30322677,0
+SMFG.US,D,20080123,000000,10.5745,10.6961,10.0029,10.5745,700591.20368502,0
+SMFG.US,D,20080124,000000,11.1314,11.2236,10.7716,11.1314,868753.65391705,0
+SMFG.US,D,20080125,000000,11.6599,11.8707,11.5981,11.6599,702975.74886117,0
+SMFG.US,D,20080128,000000,11.6599,11.6599,11.1471,11.6599,769067.83462012,0
+SMFG.US,D,20080129,000000,11.6893,11.7952,11.5707,11.6893,559279.87443345,0
+SMFG.US,D,20080130,000000,12.0658,12.2766,11.7491,12.0658,549881.42114083,0
+SMFG.US,D,20080131,000000,12.0227,12.1276,11.6765,12.0227,647129.66003957,0
+SMFG.US,D,20080201,000000,11.8256,11.9001,11.4501,11.8256,669258.6064411,0
+SMFG.US,D,20080204,000000,11.9001,12.006,11.7334,11.9001,978237.73048825,0
+SMFG.US,D,20080205,000000,11.5246,11.6422,11.4501,11.5246,783146.6462589,0
+SMFG.US,D,20080206,000000,11.4324,11.5981,11.4324,11.4324,487175.43032832,0
+SMFG.US,D,20080207,000000,11.3598,11.5246,11.2981,11.3598,409144.30015879,0
+SMFG.US,D,20080208,000000,10.8471,11.0265,10.7716,10.8471,390169.92956129,0
+SMFG.US,D,20080211,000000,10.8598,10.952,10.7716,10.8598,362598.75345064,0
+SMFG.US,D,20080212,000000,11.0128,11.1471,10.7716,11.0128,631053.86830887,0
+SMFG.US,D,20080213,000000,10.8167,10.8471,10.5441,10.8167,289122.53292896,0
+SMFG.US,D,20080214,000000,10.6961,11.0579,10.6961,10.6961,411332.00306847,0
+SMFG.US,D,20080215,000000,10.7539,10.9216,10.6961,10.7539,227168.21439824,0
+SMFG.US,D,20080219,000000,10.9363,11.2236,10.9363,10.9363,238868.60030958,0
+SMFG.US,D,20080220,000000,10.499,10.5745,10.3333,10.499,239091.96018707,0
+SMFG.US,D,20080221,000000,10.5157,10.7716,10.5157,10.5157,267107.81623646,0
+SMFG.US,D,20080222,000000,10.7088,10.8471,10.5284,10.7088,249153.35375536,0
+SMFG.US,D,20080225,000000,11.253,11.2981,11.0716,11.253,390835.92956129,0
+SMFG.US,D,20080226,000000,11.3138,11.3716,11.0265,11.3138,328216.63093868,0
+SMFG.US,D,20080227,000000,11.5089,11.5707,11.2981,11.5089,1053307.0474878,0
+SMFG.US,D,20080228,000000,11.1922,11.4501,11.1922,11.1922,333419.18224044,0
+SMFG.US,D,20080229,000000,10.7716,11.1471,10.7412,10.7716,328861.21286825,0
+SMFG.US,D,20080303,000000,10.7872,10.9363,10.6961,10.7872,317914.53905493,0
+SMFG.US,D,20080304,000000,10.1823,10.4696,10.0911,10.1823,377860.65850445,0
+SMFG.US,D,20080305,000000,10.2146,10.3941,10.0911,10.2146,378017.72435438,0
+SMFG.US,D,20080306,000000,10.2578,10.6804,10.1823,10.2578,447698.86677494,0
+SMFG.US,D,20080307,000000,9.83716,10.1695,9.79206,9.83716,426765.25268583,0
+SMFG.US,D,20080310,000000,9.95678,10.2264,9.86658,9.95678,477766.77795453,0
+SMFG.US,D,20080311,000000,10.2735,10.3048,10.0195,10.2735,430028.95865831,0
+SMFG.US,D,20080312,000000,10.5441,10.8314,10.1362,10.5441,434427.82236435,0
+SMFG.US,D,20080313,000000,10.2264,10.2441,9.95678,10.2264,264336.7258842,0
+SMFG.US,D,20080314,000000,9.82245,10.1695,9.64106,9.82245,359615.52221017,0
+SMFG.US,D,20080317,000000,9.94207,10.0195,9.56459,9.94207,441553.92037363,0
+SMFG.US,D,20080318,000000,10.2441,10.2441,9.94207,10.2441,374401.13017363,0
+SMFG.US,D,20080319,000000,9.97247,10.3186,9.97247,9.97247,398025.2618738,0
+SMFG.US,D,20080320,000000,10.2578,10.2578,9.94207,10.2578,396676.94334392,0
+SMFG.US,D,20080324,000000,11.1628,11.2981,11.0128,11.1628,281522.17764554,0
+SMFG.US,D,20080325,000000,10.9363,11.1471,10.8167,10.9363,392920.62175122,0
+SMFG.US,D,20080326,000000,10.4107,10.8471,10.3941,10.4107,646497.3170074,0
+SMFG.US,D,20080327,000000,10.1695,10.5441,10.1695,10.1695,405278.84839764,0
+SMFG.US,D,20080328,000000,10.198,10.5441,10.1695,10.198,293523.43645122,0
+SMFG.US,D,20080331,000000,10.0029,10.0646,9.89501,10.0029,233485.52527122,0
+SMFG.US,D,20080401,000000,10.4853,10.6206,10.0911,10.4853,206233.58040101,0
+SMFG.US,D,20080402,000000,10.8,10.9216,10.6961,10.8,346491.34456834,0
+SMFG.US,D,20080403,000000,11.102,11.2814,11.0128,11.102,354712.82389464,0
+SMFG.US,D,20080404,000000,11.2981,11.4501,11.2236,11.2981,206441.64165676,0
+SMFG.US,D,20080407,000000,11.3265,11.5089,11.2236,11.3265,250909.6355318,0
+SMFG.US,D,20080408,000000,10.8598,11.0579,10.8,10.8598,296349.60184177,0
+SMFG.US,D,20080409,000000,10.6353,10.8314,10.5441,10.6353,242586.16539386,0
+SMFG.US,D,20080410,000000,10.7088,10.9216,10.7088,10.7088,195437.85298892,0
+SMFG.US,D,20080411,000000,10.5441,10.7716,10.5441,10.5441,180929.66003313,0
+SMFG.US,D,20080414,000000,10.3647,10.6059,10.3186,10.3647,216779.43032459,0
+SMFG.US,D,20080415,000000,10.5157,10.7716,10.4764,10.5157,531147.74885879,0
+SMFG.US,D,20080416,000000,11.0716,11.1177,10.8471,11.0716,686279.8529957,0
+SMFG.US,D,20080417,000000,11.253,11.3716,11.2236,11.253,415860.39510529,0
+SMFG.US,D,20080418,000000,11.2981,11.3432,11.1471,11.2981,1014794.2971044,0
+SMFG.US,D,20080421,000000,11.4049,11.6295,11.3716,11.4049,1123930.5850079,0
+SMFG.US,D,20080422,000000,10.952,11.1785,10.9216,10.952,544920.58806266,0
+SMFG.US,D,20080423,000000,11.2236,11.3265,11.1177,11.2236,1328900.4992527,0
+SMFG.US,D,20080424,000000,11.2373,11.3432,11.0422,11.2373,957760.01532717,0
+SMFG.US,D,20080425,000000,11.9462,12.006,11.6893,11.9462,914956.51149809,0
+SMFG.US,D,20080428,000000,13.0757,13.1963,12.7296,13.0757,1375466.4441231,0
+SMFG.US,D,20080429,000000,12.9257,13.1208,12.9257,12.9257,738595.01991832,0
+SMFG.US,D,20080430,000000,12.8659,13.0316,12.8041,12.8659,1019918.3154812,0
+SMFG.US,D,20080501,000000,12.7443,12.7894,12.5021,12.7443,1379751.0781201,0
+SMFG.US,D,20080502,000000,12.9718,13.2267,12.8796,12.9718,616508.95866089,0
+SMFG.US,D,20080505,000000,12.8796,13.0443,12.8198,12.8796,552097.68147776,0
+SMFG.US,D,20080506,000000,12.9992,13.0316,12.7757,12.9992,455205.39051165,0
+SMFG.US,D,20080507,000000,12.6531,12.9865,12.5649,12.6531,416257.13936256,0
+SMFG.US,D,20080508,000000,12.5335,12.7227,12.4737,12.5335,4233121.4977614,0
+SMFG.US,D,20080509,000000,12.3825,12.3982,12.2021,12.3825,563443.1393646,0
+SMFG.US,D,20080512,000000,12.1119,12.2158,12.0511,12.1119,304634.31547128,0
+SMFG.US,D,20080513,000000,12.0658,12.1276,11.8413,12.0658,296489.32925371,0
+SMFG.US,D,20080514,000000,11.9305,12.0511,11.8864,11.9305,314487.64778382,0
+SMFG.US,D,20080515,000000,12.5188,12.5933,12.2021,12.5188,375197.67841253,0
+SMFG.US,D,20080516,000000,12.6531,12.759,12.3217,12.6531,387833.32006661,0
+SMFG.US,D,20080519,000000,12.7443,12.9394,12.6531,12.7443,561993.84993119,0
+SMFG.US,D,20080520,000000,12.1413,12.5933,12.0658,12.1413,354900.48698806,0
+SMFG.US,D,20080521,000000,11.6893,12.0962,11.5981,11.6893,290889.01378656,0
+SMFG.US,D,20080522,000000,12.2482,12.4737,12.157,12.2482,324077.84380233,0
+SMFG.US,D,20080523,000000,11.9756,12.2766,11.9756,11.9756,382633.82848921,0
+SMFG.US,D,20080527,000000,12.2158,12.2766,12.0658,12.2158,234033.21592973,0
+SMFG.US,D,20080528,000000,12.0962,12.1874,11.9756,12.0962,426008.48086347,0
+SMFG.US,D,20080529,000000,12.2933,12.5021,12.2021,12.2933,371475.01378767,0
+SMFG.US,D,20080530,000000,12.9394,13.061,12.7757,12.9394,313081.19449131,0
+SMFG.US,D,20080602,000000,13.2571,13.6346,13.21,13.2571,292290.36753849,0
+SMFG.US,D,20080603,000000,13.1659,13.4228,13.1365,13.1659,599236.81470966,0
+SMFG.US,D,20080604,000000,13.3914,13.7081,13.3473,13.3914,459679.72741829,0
+SMFG.US,D,20080605,000000,13.4522,13.513,13.2571,13.4522,1057501.9295705,0
+SMFG.US,D,20080606,000000,12.9394,13.5502,12.9257,12.9394,466068.43185942,0
+SMFG.US,D,20080609,000000,12.6982,13.0316,12.6855,12.6982,407468.59112355,0
+SMFG.US,D,20080610,000000,12.4433,12.608,12.4266,12.4433,464265.23430963,0
+SMFG.US,D,20080611,000000,12.0962,12.4737,12.0658,12.0962,1970429.8438251,0
+SMFG.US,D,20080612,000000,12.0962,12.2482,12.0511,12.0962,378255.3629455,0
+SMFG.US,D,20080613,000000,12.2629,12.308,12.0354,12.2629,345928.35528809,0
+SMFG.US,D,20080616,000000,12.6374,12.8198,12.3354,12.6374,495854.84839889,0
+SMFG.US,D,20080617,000000,12.7894,12.9865,12.7296,12.7894,6563480.9954965,0
+SMFG.US,D,20080618,000000,12.8963,12.9992,12.8796,12.8963,799374.40429894,0
+SMFG.US,D,20080619,000000,12.308,12.6531,12.2766,12.308,931254.64319816,0
+SMFG.US,D,20080620,000000,12.0962,12.2325,12.006,12.0962,755651.96325699,0
+SMFG.US,D,20080623,000000,11.9619,12.2021,11.9462,11.9619,477793.29556556,0
+SMFG.US,D,20080624,000000,11.9148,12.0825,11.8413,11.9148,820173.39051669,0
+SMFG.US,D,20080625,000000,11.9756,12.0962,11.855,11.9756,571129.16692979,0
+SMFG.US,D,20080626,000000,11.6148,12.0511,11.5981,11.6148,820097.91731608,0
+SMFG.US,D,20080627,000000,11.2981,11.6765,11.2981,11.2981,525607.60797051,0
+SMFG.US,D,20080630,000000,11.2687,11.4324,11.2236,11.2687,648205.66310237,0
+SMFG.US,D,20080701,000000,11.1314,11.1314,10.8314,11.1314,726228.63400697,0
+SMFG.US,D,20080702,000000,10.4853,10.8775,10.4696,10.4853,418646.78407929,0
+SMFG.US,D,20080703,000000,10.9971,11.1314,10.7921,10.9971,378682.70444627,0
+SMFG.US,D,20080707,000000,11.1177,11.3716,10.9363,11.1177,532433.85299357,0
+SMFG.US,D,20080708,000000,11.0422,11.0422,10.7716,11.0422,499783.53446326,0
+SMFG.US,D,20080709,000000,10.9363,11.1785,10.9363,10.9363,454004.95865865,0
+SMFG.US,D,20080710,000000,11.6295,11.7216,11.4942,11.6295,315601.38744693,0
+SMFG.US,D,20080711,000000,11.5834,11.6599,11.3716,11.5834,314105.18224017,0
+SMFG.US,D,20080714,000000,11.5707,11.9756,11.554,11.5707,418749.79479905,0
+SMFG.US,D,20080715,000000,10.9971,11.3716,10.8912,10.9971,416790.55130744,0
+SMFG.US,D,20080716,000000,11.9148,11.9619,11.3883,11.9148,750477.9693825,0
+SMFG.US,D,20080717,000000,11.8864,12.006,11.6295,11.8864,669811.39664019,0
+SMFG.US,D,20080718,000000,11.7491,11.8864,11.5981,11.7491,303169.72741613,0
+SMFG.US,D,20080721,000000,11.9148,12.006,11.703,11.9148,582969.28025308,0
+SMFG.US,D,20080722,000000,12.1276,12.1276,11.6893,12.1276,483251.84380453,0
+SMFG.US,D,20080723,000000,12.3354,12.4737,12.1276,12.3354,1155614.0306438,0
+SMFG.US,D,20080724,000000,11.9756,12.3825,11.9756,11.9756,285834.34916168,0
+SMFG.US,D,20080725,000000,11.7491,11.9305,11.6765,11.7491,276436.91577717,0
+SMFG.US,D,20080728,000000,11.4324,11.9001,11.4324,11.4324,235861.91118243,0
+SMFG.US,D,20080729,000000,11.8707,11.8707,11.4942,11.8707,398141.53139907,0
+SMFG.US,D,20080730,000000,11.9148,11.9756,11.7491,11.9148,354410.93109219,0
+SMFG.US,D,20080731,000000,11.4501,11.8256,11.4501,11.4501,281979.09648169,0
+SMFG.US,D,20080801,000000,10.8314,11.0716,10.7716,10.8314,368076.67994383,0
+SMFG.US,D,20080804,000000,10.0646,10.198,10.0195,10.0646,313964.43492011,0
+SMFG.US,D,20080805,000000,10.499,10.5441,10.1695,10.499,275325.2159303,0
+SMFG.US,D,20080806,000000,10.1695,10.2441,10.0911,10.1695,321189.46401669,0
+SMFG.US,D,20080807,000000,9.67048,10.1225,9.59596,9.67048,385750.66769292,0
+SMFG.US,D,20080808,000000,9.7597,9.77637,9.45968,9.7597,320938.56662005,0
+SMFG.US,D,20080811,000000,9.67048,9.79206,9.64106,9.67048,647129.66003957,0
+SMFG.US,D,20080812,000000,9.58126,9.86658,9.55184,9.58126,382053.50077097,0
+SMFG.US,D,20080813,000000,9.3528,9.56459,9.29476,9.3528,202775.0719783,0
+SMFG.US,D,20080814,000000,9.28035,9.41555,9.17387,9.28035,217760.58193256,0
+SMFG.US,D,20080815,000000,9.23426,9.41555,9.17387,9.23426,305021.88055552,0
+SMFG.US,D,20080818,000000,9.17387,9.64106,9.11464,9.17387,318940.56662003,0
+SMFG.US,D,20080819,000000,9.12974,9.26407,9.06846,9.12974,296559.70291374,0
+SMFG.US,D,20080820,000000,9.23426,9.34104,9.14406,9.23426,388378.97090889,0
+SMFG.US,D,20080821,000000,9.15945,9.17387,9.00924,9.15945,284304.48698708,0
+SMFG.US,D,20080822,000000,8.90276,8.96414,8.73628,8.90276,437817.99694326,0
+SMFG.US,D,20080825,000000,8.79864,9.17387,8.73628,8.79864,271895.26493484,0
+SMFG.US,D,20080826,000000,8.91747,8.99228,8.81413,8.91747,390381.05054138,0
+SMFG.US,D,20080827,000000,8.93306,9.00924,8.84344,8.93306,408345.71210365,0
+SMFG.US,D,20080828,000000,9.00924,9.0365,8.81413,9.00924,191169.53752178,0
+SMFG.US,D,20080829,000000,9.06846,9.18828,9.00924,9.06846,411101.50383416,0
+SMFG.US,D,20080902,000000,9.0365,9.17387,8.96414,9.0365,278898.97397016,0
+SMFG.US,D,20080903,000000,8.94708,9.0365,8.81413,8.94708,303760.25421553,0
+SMFG.US,D,20080904,000000,8.28565,8.58626,8.13603,8.28565,362255.04441542,0
+SMFG.US,D,20080905,000000,8.28565,8.28565,8.02974,8.28565,485521.13936352,0
+SMFG.US,D,20080908,000000,9.12974,9.47438,9.0365,9.12974,352649.54977516,0
+SMFG.US,D,20080909,000000,8.69284,9.11464,8.67598,8.69284,684574.56662508,0
+SMFG.US,D,20080910,000000,9.21897,9.56459,9.18828,9.21897,2241949.7825731,0
+SMFG.US,D,20080911,000000,9.08356,9.18828,8.81413,9.08356,1282707.8407528,0
+SMFG.US,D,20080912,000000,9.00924,9.64106,8.97816,9.00924,998067.80399541,0
+SMFG.US,D,20080915,000000,8.58626,8.90276,8.58626,8.58626,370038.98315978,0
+SMFG.US,D,20080916,000000,8.78109,9.02326,8.28565,8.78109,776712.04595254,0
+SMFG.US,D,20080917,000000,8.08857,8.58626,8.05916,8.08857,546016.98928779,0
+SMFG.US,D,20080918,000000,8.6147,8.88727,7.98454,8.6147,964790.24197351,0
+SMFG.US,D,20080919,000000,9.50478,9.71656,9.05346,9.50478,735407.80705457,0
+SMFG.US,D,20080922,000000,9.05346,9.41555,8.81413,9.05346,401244.09188916,0
+SMFG.US,D,20080923,000000,8.91747,9.21897,8.84344,8.91747,622512.13783402,0
+SMFG.US,D,20080924,000000,9.49105,9.79206,9.34104,9.49105,567472.79633249,0
+SMFG.US,D,20080925,000000,9.92638,10.0195,9.58126,9.92638,1310152.548257,0
+SMFG.US,D,20080926,000000,9.80579,9.85187,9.11464,9.80579,781423.00154219,0
+SMFG.US,D,20080929,000000,8.51086,9.56459,7.83316,8.51086,590338.11639407,0
+SMFG.US,D,20080930,000000,9.26407,9.30819,8.85805,9.26407,470145.00460068,0
+SMFG.US,D,20081001,000000,9.38614,9.44497,8.96414,9.38614,944316.6064449,0
+SMFG.US,D,20081002,000000,8.76834,8.88727,8.66176,8.76834,440695.15773963,0
+SMFG.US,D,20081003,000000,8.82589,9.17387,8.81413,8.82589,481714.84227312,0
+SMFG.US,D,20081006,000000,8.28565,8.45037,7.98454,8.28565,1118400.6432007,0
+SMFG.US,D,20081007,000000,8.16417,8.88727,5.08409,8.16417,1413791.5314131,0
+SMFG.US,D,20081008,000000,8.14877,8.46547,7.68314,8.14877,1649133.2894562,0
+SMFG.US,D,20081009,000000,8.41978,9.11464,7.99807,8.41978,1001062.2542252,0
+SMFG.US,D,20081010,000000,7.56264,7.99807,7.04995,7.56264,2299501.1577653,0
+SMFG.US,D,20081013,000000,8.60313,8.73628,8.22564,8.60313,1214553.5007825,0
+SMFG.US,D,20081014,000000,9.34104,9.71656,9.11464,9.34104,648985.89281142,0
+SMFG.US,D,20081015,000000,8.25457,9.11464,8.22564,8.25457,700819.6631031,0
+SMFG.US,D,20081016,000000,7.98454,8.49665,7.41204,7.98454,6167610.7994726,0
+SMFG.US,D,20081017,000000,7.68314,8.05916,7.51774,7.68314,671508.52374588,0
+SMFG.US,D,20081020,000000,8.21015,8.21015,7.68314,8.21015,753698.83921409,0
+SMFG.US,D,20081021,000000,7.66726,8.13603,7.60716,7.66726,873180.05514223,0
+SMFG.US,D,20081022,000000,7.12535,7.69099,6.83895,7.12535,972818.95866581,0
+SMFG.US,D,20081023,000000,7.59235,7.60716,6.94465,7.59235,782473.50690208,0
+SMFG.US,D,20081024,000000,6.77885,7.21575,6.10094,6.77885,608750.51761944,0
+SMFG.US,D,20081027,000000,5.72444,6.40224,5.72444,6.02554,508032.5513087,0
+SMFG.US,D,20081028,000000,5.15184,5.79974,5.10673,5.34793,814579.19449824,0
+SMFG.US,D,20081029,000000,5.04643,5.12164,4.62453,4.74523,1545564.6799601,0
+SMFG.US,D,20081030,000000,5.69434,5.99544,5.42304,5.51344,445319.42113938,0
+SMFG.US,D,20081031,000000,5.72444,6.05574,5.27244,5.93534,408176.40735633,0
+SMFG.US,D,20081103,000000,5.79974,6.16114,5.57374,6.05574,500893.1944939,0
+SMFG.US,D,20081104,000000,6.10094,6.55285,6.10094,6.46254,527222.12251877,0
+SMFG.US,D,20081105,000000,6.88425,6.92955,6.62815,6.62815,367616.70138333,0
+SMFG.US,D,20081106,000000,6.04084,6.85424,5.98034,6.10094,526423.53446363,0
+SMFG.US,D,20081107,000000,6.43254,6.61344,6.35714,6.38714,398167.02910198,0
+SMFG.US,D,20081110,000000,6.38714,6.47764,6.20644,6.38714,1821720.1010971,0
+SMFG.US,D,20081111,000000,6.20644,6.22164,5.99544,6.07094,563201.42114101,0
+SMFG.US,D,20081112,000000,6.04084,6.10094,5.66414,5.76964,608901.46402066,0
+SMFG.US,D,20081113,000000,5.72444,6.02554,5.49844,5.93534,708435.31700825,0
+SMFG.US,D,20081114,000000,5.51344,5.64904,5.36274,5.39284,872081.61410087,0
+SMFG.US,D,20081117,000000,5.34793,5.42304,5.22714,5.28744,1009394.9035361,0
+SMFG.US,D,20081118,000000,5.15184,5.34793,4.98623,5.19704,716198.85759029,0
+SMFG.US,D,20081119,000000,4.77514,5.04643,4.45883,4.48893,1576758.5697002,0
+SMFG.US,D,20081120,000000,4.30833,4.36843,4.11253,4.11253,1339273.9847046,0
+SMFG.US,D,20081121,000000,4.82034,4.82034,4.38373,4.80553,1858893.7121237,0
+SMFG.US,D,20081124,000000,4.59463,5.04643,4.59463,4.97113,1076979.1148694,0
+SMFG.US,D,20081125,000000,5.19704,5.34793,5.09164,5.22714,1159200.0275811,0
+SMFG.US,D,20081126,000000,5.12164,5.18959,4.91083,5.18194,922883.23737875,0
+SMFG.US,D,20081128,000000,5.19704,5.39284,5.19704,5.34793,337456.99847327,0
+SMFG.US,D,20081201,000000,5.27244,5.34793,5.00123,5.07654,609678.63400536,0
+SMFG.US,D,20081202,000000,5.04643,5.36274,5.04643,5.34793,750216.8729047,0
+SMFG.US,D,20081203,000000,5.15184,5.37794,5.12164,5.30254,653151.19755879,0
+SMFG.US,D,20081204,000000,4.82034,5.01633,4.77514,4.80553,659948.8851546,0
+SMFG.US,D,20081205,000000,4.82034,4.86563,4.60943,4.85063,633732.14702254,0
+SMFG.US,D,20081208,000000,4.92593,5.10673,4.92593,5.04643,830380.63094562,0
+SMFG.US,D,20081209,000000,4.66983,4.85063,4.66983,4.73003,793319.20981188,0
+SMFG.US,D,20081210,000000,4.92593,5.01633,4.89583,4.97113,1069676.572756,0
+SMFG.US,D,20081211,000000,5.49844,5.57374,5.27244,5.30254,1110056.7749005,0
+SMFG.US,D,20081212,000000,5.49844,5.72444,5.49844,5.60384,1115800.897412,0
+SMFG.US,D,20081215,000000,5.72444,5.90514,5.54344,5.61894,1601706.5421354,0
+SMFG.US,D,20081216,000000,5.58884,5.99544,5.57374,5.99544,819631.81930688,0
+SMFG.US,D,20081217,000000,5.87504,6.02554,5.84494,5.89004,801074.59112898,0
+SMFG.US,D,20081218,000000,6.40224,6.47764,6.17614,6.25164,751439.74273626,0
+SMFG.US,D,20081219,000000,6.43254,6.50774,6.34194,6.41724,586602.19296369,0
+SMFG.US,D,20081222,000000,6.56804,6.65825,5.28744,6.50774,609490.97091194,0
+SMFG.US,D,20081223,000000,6.56804,6.62815,6.26654,6.28174,681158.89434325,0
+SMFG.US,D,20081224,000000,6.26654,6.26654,6.07094,6.11604,396761.59571758,0
+SMFG.US,D,20081226,000000,6.13104,6.19144,5.72444,5.76964,346594.3552881,0
+SMFG.US,D,20081229,000000,6.11604,6.17614,5.72444,5.89004,548324.02144708,0
+SMFG.US,D,20081230,000000,5.95034,6.16114,5.95034,6.05574,672427.46095875,0
+SMFG.US,D,20081231,000000,6.14614,6.14614,5.87504,6.07094,435674.15008259,0
+SMFG.US,D,20090102,000000,6.05574,6.43254,6.02554,6.38714,322840.69525714,0
+SMFG.US,D,20090105,000000,6.67344,6.94465,6.55285,6.85424,774795.63860182,0
+SMFG.US,D,20090106,000000,6.53784,6.77885,6.53784,6.64334,344439.28943814,0
+SMFG.US,D,20090107,000000,6.62815,6.91435,6.58304,6.59805,448543.35069532,0
+SMFG.US,D,20090108,000000,6.82414,6.82414,6.50774,6.53784,357571.62634491,0
+SMFG.US,D,20090109,000000,6.62815,6.71874,6.49264,6.64334,1085077.1853136,0
+SMFG.US,D,20090112,000000,6.56804,6.68854,6.52284,6.62815,798934.82390078,0
+SMFG.US,D,20090113,000000,6.13104,6.35714,6.11604,6.35714,623042.49005455,0
+SMFG.US,D,20090114,000000,6.40224,6.40224,6.02554,6.14614,700255.65391473,0
+SMFG.US,D,20090115,000000,6.01054,6.16114,5.89004,6.05574,352836.19296046,0
+SMFG.US,D,20090116,000000,6.32704,6.32704,6.11604,6.23654,493748.73813852,0
+SMFG.US,D,20090120,000000,5.81474,5.93534,5.60384,5.63394,540432.9923505,0
+SMFG.US,D,20090121,000000,5.61894,5.86014,5.58884,5.86014,743881.20368562,0
+SMFG.US,D,20090122,000000,5.61894,5.61894,5.36274,5.48344,394426.00613102,0
+SMFG.US,D,20090123,000000,5.28744,5.49844,5.25734,5.45314,436062.73507494,0
+SMFG.US,D,20090126,000000,5.33264,5.34793,5.19704,5.25734,628445.96325524,0
+SMFG.US,D,20090127,000000,5.60384,5.67934,5.46834,5.55874,429315.02297683,0
+SMFG.US,D,20090128,000000,5.81474,5.99544,5.81474,5.93534,443876.25115468,0
+SMFG.US,D,20090129,000000,6.14614,6.34194,6.14614,6.23654,912239.476276,0
+SMFG.US,D,20090130,000000,6.10094,6.25164,5.89004,5.89004,443591.6967902,0
+SMFG.US,D,20090202,000000,5.93534,5.93534,5.73944,5.82994,395177.67841281,0
+SMFG.US,D,20090203,000000,5.81474,5.99544,5.81474,5.93534,420849.78561071,0
+SMFG.US,D,20090204,000000,5.98034,6.13104,5.95034,5.96534,525686.14089547,0
+SMFG.US,D,20090205,000000,5.76964,5.99544,5.76964,5.98034,547033.83767984,0
+SMFG.US,D,20090206,000000,5.72444,5.98034,5.72444,5.92014,357896.97703404,0
+SMFG.US,D,20090209,000000,5.42304,5.72444,5.42304,5.64904,297992.67381729,0
+SMFG.US,D,20090210,000000,5.72444,6.62815,5.64904,5.73944,473046.64319183,0
+SMFG.US,D,20090211,000000,5.73944,5.84494,5.63394,5.69434,681526.06126516,0
+SMFG.US,D,20090212,000000,5.54344,5.60384,5.36274,5.55874,1438344.7994073,0
+SMFG.US,D,20090213,000000,5.52864,5.58884,5.31764,5.40784,996022.88822203,0
+SMFG.US,D,20090217,000000,5.16694,5.46834,5.01633,5.09164,738204.39510974,0
+SMFG.US,D,20090218,000000,5.01633,5.12164,4.94103,4.94103,471670.78714281,0
+SMFG.US,D,20090219,000000,4.85063,4.94103,4.69993,4.71503,855332.68301335,0
+SMFG.US,D,20090220,000000,4.65463,4.66983,4.51903,4.56433,907481.604913,0
+SMFG.US,D,20090223,000000,4.74523,4.82034,4.59463,4.60943,940481.75192723,0
+SMFG.US,D,20090224,000000,4.66983,4.92593,4.60943,4.88073,1476942.2021644,0
+SMFG.US,D,20090225,000000,4.77514,4.87338,4.68493,4.71503,971766.41348969,0
+SMFG.US,D,20090226,000000,4.79033,4.89583,4.63963,4.73003,716015.27412934,0
+SMFG.US,D,20090227,000000,4.69993,4.88073,4.65463,4.69993,477493.44257934,0
+SMFG.US,D,20090302,000000,4.51903,4.69993,4.32343,4.36843,896995.92956829,0
+SMFG.US,D,20090303,000000,4.48893,4.48893,4.32343,4.38373,1226715.9050705,0
+SMFG.US,D,20090304,000000,4.41373,4.57953,4.39128,4.56433,972051.98776228,0
+SMFG.US,D,20090305,000000,4.36843,4.51903,4.21803,4.30833,637784.24196899,0
+SMFG.US,D,20090306,000000,4.29313,4.33823,4.03703,4.15753,945087.6569809,0
+SMFG.US,D,20090309,000000,3.91653,4.00713,3.88653,3.88653,665448.22971823,0
+SMFG.US,D,20090310,000000,3.97683,4.30833,3.97683,4.23293,845964.82696421,0
+SMFG.US,D,20090311,000000,4.21803,4.42893,4.21803,4.35333,592242.28484738,0
+SMFG.US,D,20090312,000000,4.05223,4.29313,4.05223,4.27803,513321.79480035,0
+SMFG.US,D,20090313,000000,4.26303,4.42893,4.26303,4.33823,412767.01378824,0
+SMFG.US,D,20090316,000000,4.53423,4.76023,4.53423,4.65463,391598.82083236,0
+SMFG.US,D,20090317,000000,4.82034,5.04643,4.79033,5.04643,427516.92496762,0
+SMFG.US,D,20090318,000000,5.16694,5.42304,5.00123,5.37794,444489.21593263,0
+SMFG.US,D,20090319,000000,5.55874,5.64904,5.46834,5.49844,416474.37979136,0
+SMFG.US,D,20090320,000000,5.49844,5.49844,5.31764,5.31764,531233.42114057,0
+SMFG.US,D,20090323,000000,5.79974,6.07094,5.79974,6.04084,353835.70291454,0
+SMFG.US,D,20090324,000000,5.87504,5.96534,5.86014,5.87504,399638.75651394,0
+SMFG.US,D,20090325,000000,5.82994,6.08584,5.79974,6.02554,589529.32925776,0
+SMFG.US,D,20090326,000000,5.96534,6.16114,5.96534,6.02554,217844.21439811,0
+SMFG.US,D,20090327,000000,5.87504,5.95034,5.73944,5.75454,258260.11332669,0
+SMFG.US,D,20090330,000000,5.39284,5.42304,5.24224,5.33264,254500.73200964,0
+SMFG.US,D,20090331,000000,5.31764,5.34793,5.19704,5.24224,461556.35835247,0
+SMFG.US,D,20090401,000000,5.27244,5.42304,5.21194,5.40784,250762.76876304,0
+SMFG.US,D,20090402,000000,5.58884,5.82994,5.58884,5.70934,357812.32466038,0
+SMFG.US,D,20090403,000000,5.43833,5.61894,5.42304,5.51344,402026.36141444,0
+SMFG.US,D,20090406,000000,5.34793,5.34793,5.22714,5.28744,306382.43798279,0
+SMFG.US,D,20090407,000000,5.21194,6.61344,5.18194,5.22714,535696.53905794,0
+SMFG.US,D,20090408,000000,5.13684,5.24224,5.13684,5.15184,270390.90046315,0
+SMFG.US,D,20090409,000000,5.09164,5.27244,4.21803,4.32343,1427435.8621943,0
+SMFG.US,D,20090413,000000,4.36843,4.65463,4.36843,4.54923,315757.43338874,0
+SMFG.US,D,20090414,000000,4.51903,4.59463,4.47403,4.47403,158898.62481077,0
+SMFG.US,D,20090415,000000,4.54923,6.62815,4.39853,4.50413,310390.67688024,0
+SMFG.US,D,20090416,000000,4.30833,4.56433,4.30833,4.45883,217580.05819596,0
+SMFG.US,D,20090417,000000,4.47403,4.62453,4.47403,4.57953,268273.57121351,0
+SMFG.US,D,20090420,000000,4.48893,4.56433,4.44383,4.47403,233684.40735392,0
+SMFG.US,D,20090421,000000,4.44383,4.59463,4.44383,4.56433,280109.60490433,0
+SMFG.US,D,20090422,000000,4.38373,4.59463,4.38373,4.41373,220950.85452066,0
+SMFG.US,D,20090423,000000,4.38373,4.54923,4.38373,4.54923,265718.70138192,0
+SMFG.US,D,20090424,000000,4.68493,4.83563,4.68493,4.74523,2567832.8637414,0
+SMFG.US,D,20090427,000000,4.74523,4.88073,4.74523,4.80553,227848.49311188,0
+SMFG.US,D,20090428,000000,4.82034,4.97113,4.82034,4.94103,203170.79632746,0
+SMFG.US,D,20090429,000000,4.89583,5.07654,4.89583,5.07654,351407.30168939,0
+SMFG.US,D,20090430,000000,5.06153,5.27244,5.06153,5.13684,205013.7702938,0
+SMFG.US,D,20090501,000000,5.13684,5.43833,4.64718,5.42304,1248552.1378427,0
+SMFG.US,D,20090504,000000,5.48344,5.72444,5.28744,5.72444,933619.81012009,0
+SMFG.US,D,20090505,000000,5.72444,5.72444,5.54344,5.60384,346630.05207217,0
+SMFG.US,D,20090506,000000,5.57374,5.79974,5.57374,5.79974,479129.37519804,0
+SMFG.US,D,20090507,000000,6.05574,6.08584,5.75454,5.84494,1443914.517631,0
+SMFG.US,D,20090508,000000,6.17614,6.43254,6.17614,6.35714,1064808.5513164,0
+SMFG.US,D,20090511,000000,6.25164,6.47764,6.25164,6.26654,1650006.3308038,0
+SMFG.US,D,20090512,000000,6.01054,6.25164,5.99544,6.01054,345142.00613034,0
+SMFG.US,D,20090513,000000,5.93534,5.95034,5.84494,5.86014,217136.39816533,0
+SMFG.US,D,20090514,000000,5.87504,5.93534,5.79974,5.90514,512260.07045118,0
+SMFG.US,D,20090515,000000,6.04084,6.31184,6.04084,6.14614,365199.51914746,0
+SMFG.US,D,20090518,000000,6.02554,6.20644,6.01054,6.16114,889462.88822056,0
+SMFG.US,D,20090519,000000,6.02554,6.07094,5.86014,5.86014,414571.23124616,0
+SMFG.US,D,20090520,000000,5.93534,6.08584,5.87504,5.98034,272898.85452138,0
+SMFG.US,D,20090521,000000,5.96534,6.05574,5.96534,5.99544,416906.82083271,0
+SMFG.US,D,20090522,000000,5.98034,6.07094,5.93534,5.93534,871442.13171188,0
+SMFG.US,D,20090526,000000,5.95034,6.07094,5.93534,6.02554,435219.27106267,0
+SMFG.US,D,20090527,000000,5.95034,5.95034,5.78464,5.79974,438166.80551907,0
+SMFG.US,D,20090528,000000,5.72444,5.79974,5.69434,5.76964,750997.10261374,0
+SMFG.US,D,20090529,000000,5.73944,5.78464,5.67934,5.72444,268744.76876328,0
+SMFG.US,D,20090601,000000,5.84494,6.07094,5.84494,5.96534,378421.60796847,0
+SMFG.US,D,20090602,000000,5.79974,5.86014,5.69434,5.81474,334422.77182698,0
+SMFG.US,D,20090603,000000,5.81474,5.81474,5.61894,5.67934,368277.60184276,0
+SMFG.US,D,20090604,000000,5.73944,5.96534,5.73944,5.90514,422621.3660089,0
+SMFG.US,D,20090605,000000,5.95034,6.08584,5.92014,5.95034,160262.2419624,0
+SMFG.US,D,20090608,000000,6.25164,6.38714,6.17614,6.38714,251173.79173394,0
+SMFG.US,D,20090609,000000,6.17614,6.35714,6.17614,6.26654,327720.95559411,0
+SMFG.US,D,20090610,000000,6.47764,6.58304,6.46254,6.49264,283540.5758079,0
+SMFG.US,D,20090611,000000,6.73374,6.92955,6.73374,6.91435,605637.75804818,0
+SMFG.US,D,20090612,000000,6.67344,6.6959,6.55285,6.58304,182183.12710818,0
+SMFG.US,D,20090615,000000,6.02554,6.16114,6.02554,6.11604,201670.51148824,0
+SMFG.US,D,20090616,000000,6.25164,6.25164,6.08584,6.08584,325916.7381362,0
+SMFG.US,D,20090617,000000,6.02554,6.25164,6.02554,6.11604,373083.40888724,0
+SMFG.US,D,20090618,000000,6.08584,6.23654,6.08584,6.10094,187340.80245282,0
+SMFG.US,D,20090619,000000,6.25164,6.43254,6.17614,6.40224,210094.9525297,0
+SMFG.US,D,20090622,000000,6.40224,6.47764,6.32704,6.32704,223978.96171825,0
+SMFG.US,D,20090623,000000,6.29665,6.44735,6.29665,6.35714,216023.67841033,0
+SMFG.US,D,20090624,000000,6.28174,6.89935,6.28174,6.29665,192374.04900725,0
+SMFG.US,D,20090625,000000,6.26654,6.37224,6.16114,6.31184,285126.5329289,0
+SMFG.US,D,20090626,000000,6.25164,6.35714,6.25164,6.34194,166290.91883844,0
+SMFG.US,D,20090629,000000,6.25164,6.32704,6.20644,6.28174,304446.65237787,0
+SMFG.US,D,20090630,000000,6.23654,6.26654,6.02554,6.04084,345769.24962193,0
+SMFG.US,D,20090701,000000,6.17614,6.31184,6.17614,6.25164,158903.72435135,0
+SMFG.US,D,20090702,000000,6.02554,6.22164,5.99544,5.99544,186844.10720013,0
+SMFG.US,D,20090706,000000,6.05574,6.17614,6.05574,6.17614,117134.40735231,0
+SMFG.US,D,20090707,000000,6.05574,6.13104,5.86014,5.87504,166596.89127336,0
+SMFG.US,D,20090708,000000,5.67934,5.79974,5.67934,5.75454,1799369.8346344,0
+SMFG.US,D,20090709,000000,5.64904,5.73944,5.64904,5.66414,349545.96937696,0
+SMFG.US,D,20090710,000000,5.64904,5.72444,5.64904,5.66414,183079.6263425,0
+SMFG.US,D,20090713,000000,5.64904,5.76964,5.64904,5.76964,1212582.0183935,0
+SMFG.US,D,20090714,000000,5.93534,6.01054,5.89004,5.96534,153115.74579078,0
+SMFG.US,D,20090715,000000,5.95034,6.05574,5.95034,6.02554,151302.34915982,0
+SMFG.US,D,20090716,000000,5.96534,6.02554,5.93534,5.99544,151587.92343242,0
+SMFG.US,D,20090717,000000,6.02554,6.02554,5.93534,5.93534,143517.39050734,0
+SMFG.US,D,20090720,000000,5.96534,6.07094,5.95034,6.01054,185285.68759827,0
+SMFG.US,D,20090721,000000,6.07094,6.08584,5.99544,6.02554,142340.41654102,0
+SMFG.US,D,20090722,000000,6.04084,6.07094,6.01054,6.05574,256371.24349512,0
+SMFG.US,D,20090723,000000,5.98034,6.14614,5.98034,6.08584,204449.76110543,0
+SMFG.US,D,20090724,000000,5.99544,6.02554,5.90514,5.98034,207977.62328006,0
+SMFG.US,D,20090727,000000,6.02554,6.17614,6.02554,6.14614,443131.7182297,0
+SMFG.US,D,20090728,000000,6.22164,6.31184,6.20644,6.26654,1296197.1455003,0
+SMFG.US,D,20090729,000000,6.26654,6.31184,6.20644,6.23654,191145.05972699,0
+SMFG.US,D,20090730,000000,6.40224,6.61344,6.34194,6.35714,1442727.3445835,0
+SMFG.US,D,20090731,000000,6.35714,6.47764,6.29665,6.44735,481099.83767893,0
+SMFG.US,D,20090803,000000,6.58304,6.70364,6.58304,6.64334,256780.2266498,0
+SMFG.US,D,20090804,000000,6.55285,6.62815,6.43254,6.49264,376109.4762686,0
+SMFG.US,D,20090805,000000,6.40224,6.47764,6.35714,6.44735,365137.30475236,0
+SMFG.US,D,20090806,000000,6.34194,6.43254,6.20644,6.28174,233250.94640445,0
+SMFG.US,D,20090807,000000,6.19144,6.29665,6.14614,6.19144,369291.39051046,0
+SMFG.US,D,20090810,000000,6.20644,6.35714,6.20644,6.34194,182767.53445888,0
+SMFG.US,D,20090811,000000,6.32704,6.40224,6.29665,6.38714,201693.96937491,0
+SMFG.US,D,20090812,000000,6.35714,6.59805,6.35714,6.49264,211498.34609787,0
+SMFG.US,D,20090813,000000,6.40224,6.55285,6.38714,6.46254,160453.98468828,0
+SMFG.US,D,20090814,000000,6.47764,6.50774,6.40224,6.50774,209821.61715451,0
+SMFG.US,D,20090817,000000,6.25164,6.25919,6.19144,6.22164,193316.44410681,0
+SMFG.US,D,20090818,000000,6.19144,6.32704,6.19144,6.29665,129123.42726059,0
+SMFG.US,D,20090819,000000,6.26654,6.35714,6.17614,6.35714,316729.40582367,0
+SMFG.US,D,20090820,000000,6.32704,6.46254,6.32704,6.41724,194664.76263669,0
+SMFG.US,D,20090821,000000,6.34194,6.55285,6.34194,6.53784,213617.71516375,0
+SMFG.US,D,20090824,000000,6.55285,6.59805,6.35714,6.58304,877207.67229389,0
+SMFG.US,D,20090825,000000,6.53784,6.53784,6.38714,6.41724,939468.98316765,0
+SMFG.US,D,20090826,000000,6.52284,6.52284,6.40224,6.43254,510368.14089526,0
+SMFG.US,D,20090827,000000,6.38714,6.44735,6.34194,6.41724,165727.92955819,0
+SMFG.US,D,20090828,000000,6.35714,6.55285,6.35714,6.37224,153349.30474944,0
+SMFG.US,D,20090831,000000,6.38714,6.47764,6.38714,6.41724,166505.09954288,0
+SMFG.US,D,20090901,000000,6.37224,6.46254,6.26654,6.26654,234434.03981947,0
+SMFG.US,D,20090902,000000,6.25164,6.35714,6.25164,6.28174,590413.58959468,0
+SMFG.US,D,20090903,000000,6.25164,6.29665,6.19144,6.20644,157382.02144168,0
+SMFG.US,D,20090904,000000,6.17614,6.20644,6.10094,6.13104,137778.36753636,0
+SMFG.US,D,20090908,000000,6.13104,6.13104,5.98034,5.98034,296152.7595753,0
+SMFG.US,D,20090909,000000,5.86014,5.98034,5.86014,5.92014,254515.01072327,0
+SMFG.US,D,20090910,000000,6.05574,6.17614,6.05574,6.13104,236157.68453619,0
+SMFG.US,D,20090911,000000,6.13104,6.14614,6.07094,6.11604,195028.86983424,0
+SMFG.US,D,20090914,000000,6.04084,6.11604,6.02554,6.04084,180195.32618932,0
+SMFG.US,D,20090915,000000,5.99544,6.02554,5.95034,6.01054,223702.56661871,0
+SMFG.US,D,20090916,000000,5.86014,5.96534,5.84494,5.89004,207491.12710853,0
+SMFG.US,D,20090917,000000,5.55874,5.63394,5.42304,5.45314,188515.73660291,0
+SMFG.US,D,20090918,000000,5.73944,5.73944,5.51344,5.64904,176734.77795037,0
+SMFG.US,D,20090921,000000,5.45314,5.63394,5.45314,5.58884,210428.46248376,0
+SMFG.US,D,20090922,000000,5.58884,5.69434,5.58884,5.61894,165594.32159494,0
+SMFG.US,D,20090923,000000,5.60384,5.67934,5.58884,5.60384,366100.09801425,0
+SMFG.US,D,20090924,000000,5.45314,5.45314,5.24224,5.24224,564445.70904302,0
+SMFG.US,D,20090925,000000,5.07654,5.18194,5.03124,5.09164,269313.87749223,0
+SMFG.US,D,20090928,000000,5.03124,5.12164,5.03124,5.04643,273188.50842644,0
+SMFG.US,D,20090929,000000,5.12164,5.12164,5.01633,5.03124,218738.67381619,0
+SMFG.US,D,20090930,000000,5.10673,5.21194,5.10673,5.10673,318376.55743166,0
+SMFG.US,D,20091001,000000,5.12164,5.24224,5.00123,5.06153,204938.29709318,0
+SMFG.US,D,20091002,000000,4.98623,5.04643,4.95623,4.97113,184264.75957376,0
+SMFG.US,D,20091005,000000,4.98623,5.16694,4.98623,5.12164,266296.98928392,0
+SMFG.US,D,20091006,000000,5.21194,5.51344,5.21194,5.51344,2016924.3951274,0
+SMFG.US,D,20091007,000000,5.57374,5.69434,5.57374,5.67934,4774338.7994534,0
+SMFG.US,D,20091008,000000,5.72444,5.87504,5.72444,5.82994,345179.74273065,0
+SMFG.US,D,20091009,000000,5.79974,5.89004,5.79974,5.79974,177217.19448943,0
+SMFG.US,D,20091012,000000,5.76964,5.84494,5.76964,5.84494,197378.73813443,0
+SMFG.US,D,20091013,000000,5.82994,5.86014,5.66414,5.66414,137358.1653924,0
+SMFG.US,D,20091014,000000,5.49844,5.63394,5.46834,5.55874,264093.9877525,0
+SMFG.US,D,20091015,000000,5.34793,5.42304,5.28744,5.40784,339335.66922368,0
+SMFG.US,D,20091016,000000,5.31764,5.33264,5.13684,5.21194,279355.89280631,0
+SMFG.US,D,20091019,000000,5.34793,5.54344,5.34793,5.52864,162046.06125798,0
+SMFG.US,D,20091020,000000,5.36274,5.55874,5.31764,5.42304,359723.63247051,0
+SMFG.US,D,20091021,000000,5.39284,5.52864,5.34793,5.36274,311710.43798287,0
+SMFG.US,D,20091022,000000,5.31764,5.37794,5.27244,5.31764,237985.35988078,0
+SMFG.US,D,20091023,000000,5.12164,5.22714,5.04643,5.09164,226180.94334156,0
+SMFG.US,D,20091026,000000,5.12164,5.27244,4.94103,4.98623,482150.34303882,0
+SMFG.US,D,20091027,000000,4.97113,5.09164,4.92593,4.97113,534407.37519881,0
+SMFG.US,D,20091028,000000,5.04643,5.15184,5.00123,5.00123,193885.55283576,0
+SMFG.US,D,20091029,000000,5.10673,5.33264,5.10673,5.30254,350044.70444588,0
+SMFG.US,D,20091030,000000,5.27244,5.27244,5.07654,5.12164,415453.45176684,0
+SMFG.US,D,20091102,000000,5.12164,5.27244,5.12164,5.21194,544437.15161548,0
+SMFG.US,D,20091103,000000,5.16694,5.16694,5.06153,5.12164,364220.40735572,0
+SMFG.US,D,20091104,000000,5.10673,5.24224,5.10673,5.12164,430595.00766292,0
+SMFG.US,D,20091105,000000,5.16694,5.40784,5.16694,5.31764,663000.45023887,0
+SMFG.US,D,20091106,000000,5.13684,5.27244,5.13684,5.24224,212371.38744551,0
+SMFG.US,D,20091109,000000,5.12164,5.25734,5.12164,5.21194,673116.91884544,0
+SMFG.US,D,20091110,000000,5.19704,5.30254,5.19704,5.22714,442909.37826033,0
+SMFG.US,D,20091111,000000,5.27244,5.42304,5.27244,5.39284,305345.19142841,0
+SMFG.US,D,20091112,000000,5.39284,5.43833,5.24224,5.27244,315757.43338874,0
+SMFG.US,D,20091113,000000,5.31764,5.51344,5.28744,5.31764,401749.96631489,0
+SMFG.US,D,20091116,000000,5.19704,5.22714,5.13684,5.16694,461004.5880615,0
+SMFG.US,D,20091117,000000,5.07654,5.13684,5.06153,5.07654,357593.04441535,0
+SMFG.US,D,20091118,000000,4.77514,4.88073,4.68493,4.71503,672596.76570608,0
+SMFG.US,D,20091119,000000,4.71503,4.71503,4.44383,4.45883,737436.40429809,0
+SMFG.US,D,20091120,000000,4.68493,4.74523,4.63963,4.69993,364407.05054102,0
+SMFG.US,D,20091123,000000,4.69993,4.82034,4.69993,4.73003,655891.69066756,0
+SMFG.US,D,20091124,000000,4.56433,4.63963,4.41373,4.41373,1191377.1087454,0
+SMFG.US,D,20091125,000000,4.53423,4.60943,4.53423,4.53423,1228607.8346265,0
+SMFG.US,D,20091127,000000,4.47403,4.65463,4.47403,4.60943,229100.94027882,0
+SMFG.US,D,20091130,000000,4.83563,4.97113,4.83563,4.94103,542624.77489264,0
+SMFG.US,D,20091201,000000,4.94103,5.00123,4.94103,4.98623,1173243.1424358,0
+SMFG.US,D,20091202,000000,4.85063,4.89583,4.82034,4.83563,506389.47933318,0
+SMFG.US,D,20091203,000000,4.83563,4.98623,4.83563,4.91083,504285.40888905,0
+SMFG.US,D,20091204,000000,4.86563,5.00123,4.83563,4.86563,320074.70444546,0
+SMFG.US,D,20091207,000000,4.82034,4.85063,4.76023,4.77514,626228.68301018,0
+SMFG.US,D,20091208,000000,4.76023,4.76023,4.66983,4.66983,462673.15773993,0
+SMFG.US,D,20091209,000000,4.69993,4.88073,4.57953,4.62453,1814772.4870082,0
+SMFG.US,D,20091210,000000,4.62453,4.66983,4.59463,4.66983,783904.43798939,0
+SMFG.US,D,20091211,000000,4.53423,4.63963,4.48893,4.50413,360363.1148595,0
+SMFG.US,D,20091214,000000,4.54923,4.62453,4.51903,4.54923,334611.45482851,0
+SMFG.US,D,20091215,000000,4.36843,4.41373,4.36843,4.36843,356909.70597737,0
+SMFG.US,D,20091216,000000,4.95623,5.06153,4.95623,5.03124,732362.361419,0
+SMFG.US,D,20091217,000000,4.94103,4.95623,4.83563,4.83563,889053.90506588,0
+SMFG.US,D,20091218,000000,4.66983,4.73003,4.65463,4.68493,566555.89893585,0
+SMFG.US,D,20091221,000000,4.63963,4.71503,4.63963,4.65463,303841.84686484,0
+SMFG.US,D,20091222,000000,4.62453,4.63963,4.59463,4.62453,226118.72894646,0
+SMFG.US,D,20091223,000000,4.60943,4.65463,4.60943,4.65463,272225.71516456,0
+SMFG.US,D,20091224,000000,4.60943,4.60943,4.50413,4.53423,147727.57121184,0
+SMFG.US,D,20091228,000000,4.47403,4.51903,4.29313,4.35333,516758.88515262,0
+SMFG.US,D,20091229,000000,4.33823,4.36843,4.29313,4.35333,312541.66309773,0
+SMFG.US,D,20091230,000000,4.23293,4.30833,4.23293,4.29313,283164.22971295,0
+SMFG.US,D,20091231,000000,4.26303,4.30833,4.26303,4.29313,294462.77182643,0
+SMFG.US,D,20100104,000000,4.23293,4.33823,4.23293,4.27803,582637.81011525,0
+SMFG.US,D,20100105,000000,4.23293,4.35333,4.23293,4.29313,344964.54211809,0
+SMFG.US,D,20100106,000000,4.44383,4.59463,4.36843,4.51903,351068.69219474,0
+SMFG.US,D,20100107,000000,4.65463,4.73003,4.62453,4.68493,242721.81317334,0
+SMFG.US,D,20100108,000000,4.62453,4.68493,4.62453,4.63963,173096.76569918,0
+SMFG.US,D,20100111,000000,4.63963,4.71503,4.63963,4.69993,259885.84686423,0
+SMFG.US,D,20100112,000000,4.66983,4.69993,4.62453,4.66983,173299.72741434,0
+SMFG.US,D,20100113,000000,4.60943,4.66983,4.60943,4.66983,172423.62634235,0
+SMFG.US,D,20100114,000000,4.73003,4.83563,4.69993,4.80553,815599.10261464,0
+SMFG.US,D,20100115,000000,4.95623,5.06153,4.95623,5.01633,2625773.8438341,0
+SMFG.US,D,20100119,000000,4.89583,4.97113,4.82034,4.94103,3809661.7672808,0
+SMFG.US,D,20100120,000000,4.74523,4.83563,4.65463,4.66983,3729270.5697299,0
+SMFG.US,D,20100121,000000,4.97113,4.98623,4.67738,4.94103,2005857.3721563,0
+SMFG.US,D,20100122,000000,4.89583,5.01633,4.85063,4.86563,2219862.6524043,0
+SMFG.US,D,20100125,000000,4.95623,5.03124,4.95623,4.98623,2423695.3690993,0
+SMFG.US,D,20100126,000000,4.86563,4.91083,4.83563,4.85063,1468246.4655639,0
+SMFG.US,D,20100127,000000,4.83563,4.92593,4.83563,4.88073,317991.03216366,0
+SMFG.US,D,20100128,000000,4.88073,4.94103,4.82034,4.88073,443096.02144563,0
+SMFG.US,D,20100129,000000,4.82034,4.89583,4.80553,4.83563,469294.4012316,0
+SMFG.US,D,20100201,000000,4.82034,5.01633,4.82034,4.92593,1090715.2373811,0
+SMFG.US,D,20100202,000000,4.89583,4.97113,4.89583,4.95623,1335691.0474917,0
+SMFG.US,D,20100203,000000,4.89583,4.89583,4.74523,4.76023,886523.51302909,0
+SMFG.US,D,20100204,000000,4.76023,4.76023,4.62453,4.65463,387175.47933154,0
+SMFG.US,D,20100205,000000,4.66983,4.68493,4.60943,4.65463,765731.71517137,0
+SMFG.US,D,20100208,000000,4.59463,4.69993,4.59463,4.63963,844724.61869467,0
+SMFG.US,D,20100209,000000,4.69993,4.79033,4.69993,4.74523,531767.85299356,0
+SMFG.US,D,20100210,000000,4.79033,4.79033,4.69993,4.69993,1516233.1424405,0
+SMFG.US,D,20100211,000000,4.71503,4.73003,4.69993,4.71503,930851.77949218,0
+SMFG.US,D,20100212,000000,4.68493,4.71503,4.63963,4.66983,1359178.5115042,0
+SMFG.US,D,20100216,000000,4.65463,4.69993,4.65463,4.68493,1212248.5084394,0
+SMFG.US,D,20100217,000000,4.69993,4.71503,4.66983,4.68493,637767.92343913,0
+SMFG.US,D,20100218,000000,4.69993,4.82034,4.66983,4.76023,1180290.7075201,0
+SMFG.US,D,20100219,000000,4.69993,4.74523,4.68493,4.69993,1214603.4762802,0
+SMFG.US,D,20100222,000000,4.68493,4.69993,4.63963,4.65463,770392.69526332,0
+SMFG.US,D,20100223,000000,4.63963,4.69993,4.62453,4.63963,1149465.0046101,0
+SMFG.US,D,20100224,000000,4.65463,4.71503,4.65463,4.69993,567716.55437231,0
+SMFG.US,D,20100225,000000,4.69993,4.76023,4.69993,4.74523,637703.6692278,0
+SMFG.US,D,20100226,000000,4.74523,4.89583,4.74523,4.86563,484798.02450899,0
+SMFG.US,D,20100301,000000,4.82034,4.88073,4.82034,4.86563,213396.39510249,0
+SMFG.US,D,20100302,000000,4.80553,4.85063,4.79033,4.80553,657119.66003971,0
+SMFG.US,D,20100303,000000,4.82034,4.91083,4.82034,4.86563,622752.83614949,0
+SMFG.US,D,20100304,000000,4.82034,4.83563,4.77514,4.82034,1531373.6784285,0
+SMFG.US,D,20100305,000000,4.76023,4.79033,4.76023,4.79033,357852.10107692,0
+SMFG.US,D,20100308,000000,4.77514,4.85063,4.77514,4.80553,313307.61409315,0
+SMFG.US,D,20100309,000000,4.76023,4.82034,4.74523,4.79033,209734.92496461,0
+SMFG.US,D,20100310,000000,4.74523,4.80553,4.71503,4.71503,742560.42267488,0
+SMFG.US,D,20100311,000000,4.74523,4.77514,4.71503,4.74523,284489.09035615,0
+SMFG.US,D,20100312,000000,4.79033,4.83563,4.77514,4.80553,223133.45788976,0
+SMFG.US,D,20100315,000000,4.80553,4.86563,4.80553,4.85063,192227.18223849,0
+SMFG.US,D,20100316,000000,4.83563,4.94103,4.83563,4.91083,375236.43492096,0
+SMFG.US,D,20100317,000000,4.88073,4.95623,4.88073,4.89583,310502.86677305,0
+SMFG.US,D,20100318,000000,4.85063,4.89583,4.82034,4.85063,396848.28790747,0
+SMFG.US,D,20100319,000000,4.85063,4.91083,4.85063,4.89583,448889.09954678,0
+SMFG.US,D,20100322,000000,4.88073,4.91083,4.86563,4.88073,179509.9479351,0
+SMFG.US,D,20100323,000000,4.88073,4.94103,4.88073,4.91083,303490.9984728,0
+SMFG.US,D,20100324,000000,4.82034,4.83563,4.73003,4.76023,292901.29250022,0
+SMFG.US,D,20100325,000000,4.76023,4.82034,4.76023,4.77514,311508.49617582,0
+SMFG.US,D,20100326,000000,4.76023,4.83563,4.45883,4.74523,231578.29709355,0
+SMFG.US,D,20100329,000000,4.92593,4.97113,4.92593,4.92593,628060.43798724,0
+SMFG.US,D,20100330,000000,5.03124,5.07654,5.01633,5.03124,463819.53446276,0
+SMFG.US,D,20100331,000000,4.94103,5.00123,4.89583,4.89583,1317795.7396813,0
+SMFG.US,D,20100401,000000,4.95623,4.95623,4.91083,4.91083,341478.49617623,0
+SMFG.US,D,20100405,000000,4.91083,4.94103,4.86563,4.88073,212653.90199375,0
+SMFG.US,D,20100406,000000,4.94103,5.03124,4.92593,4.97113,188964.49617413,0
+SMFG.US,D,20100407,000000,5.16694,5.22714,5.13684,5.15184,198046.77795067,0
+SMFG.US,D,20100408,000000,5.19704,5.27244,5.19704,5.24224,243345.99694057,0
+SMFG.US,D,20100409,000000,5.22714,5.27244,5.21194,5.21194,187018.51148804,0
+SMFG.US,D,20100412,000000,5.22714,5.24224,5.21194,5.21194,365461.63553338,0
+SMFG.US,D,20100413,000000,5.22714,5.24224,5.19704,5.24224,193556.12251416,0
+SMFG.US,D,20100414,000000,5.22714,5.30254,5.22714,5.27244,731817.73048484,0
+SMFG.US,D,20100415,000000,5.31764,5.34793,5.25734,5.25734,2627618.8576167,0
+SMFG.US,D,20100416,000000,5.25734,5.27244,5.16694,5.18194,330301.32312861,0
+SMFG.US,D,20100419,000000,5.15184,5.16694,5.07654,5.16694,478151.28331442,0
+SMFG.US,D,20100420,000000,5.21194,5.21194,5.12164,5.16694,1996264.1164135,0
+SMFG.US,D,20100421,000000,5.27244,5.30254,5.21194,5.25734,309037.25880978,0
+SMFG.US,D,20100422,000000,5.21194,5.25734,5.18194,5.19704,1053805.7825567,0
+SMFG.US,D,20100423,000000,5.12164,5.18194,5.12164,5.16694,392371.91118459,0
+SMFG.US,D,20100426,000000,5.16694,5.21194,5.16694,5.19704,878364.24809789,0
+SMFG.US,D,20100427,000000,5.09164,5.13684,5.03124,5.06153,260266.27259165,0
+SMFG.US,D,20100428,000000,5.09164,5.12164,5.01633,5.01633,362321.33844298,0
+SMFG.US,D,20100429,000000,5.03124,5.15184,5.03124,5.12164,436762.39204279,0
+SMFG.US,D,20100430,000000,4.95623,5.01633,4.83563,4.83563,651006.33079,0
+SMFG.US,D,20100503,000000,4.85063,4.89583,4.85063,4.86563,420774.3124101,0
+SMFG.US,D,20100504,000000,4.85063,4.86563,4.74523,4.74523,699238.80552268,0
+SMFG.US,D,20100505,000000,4.68493,4.86563,4.68493,4.76023,707529.63860089,0
+SMFG.US,D,20100506,000000,4.73003,4.77514,4.53423,4.73003,563661.39970151,0
+SMFG.US,D,20100507,000000,4.63963,4.73003,4.60943,4.62453,350210.94946885,0
+SMFG.US,D,20100510,000000,4.73003,4.80553,4.66983,4.73003,224584.7871394,0
+SMFG.US,D,20100511,000000,4.51903,4.59463,4.51903,4.54923,302423.15467493,0
+SMFG.US,D,20100512,000000,4.51903,4.59463,4.48893,4.53423,881457.62941493,0
+SMFG.US,D,20100513,000000,4.57953,4.60943,4.48893,4.51903,1013920.2358486,0
+SMFG.US,D,20100514,000000,4.51903,4.56433,4.47403,4.51903,338856.31240897,0
+SMFG.US,D,20100517,000000,4.45883,4.59463,4.45883,4.54923,249404.25115199,0
+SMFG.US,D,20100518,000000,4.47403,4.48893,4.36843,4.42893,483480.30322261,0
+SMFG.US,D,20100519,000000,4.36843,4.44383,4.36843,4.41373,396494.37979108,0
+SMFG.US,D,20100520,000000,4.32343,4.44383,4.27803,4.38373,429848.43492171,0
+SMFG.US,D,20100521,000000,4.47403,4.51903,4.41373,4.45883,582644.94947206,0
+SMFG.US,D,20100524,000000,4.50413,4.50413,4.39853,4.39853,354533.32006615,0
+SMFG.US,D,20100525,000000,4.29313,4.36843,4.26303,4.32343,761117.65085278,0
+SMFG.US,D,20100526,000000,4.41373,4.45883,4.34608,4.38373,784333.81930639,0
+SMFG.US,D,20100527,000000,4.45883,4.54923,4.45883,4.50413,288084.26646646,0
+SMFG.US,D,20100528,000000,4.44383,4.57953,4.38373,4.47403,337364.18683468,0
+SMFG.US,D,20100601,000000,4.44383,4.50413,4.42893,4.47403,403007.51302241,0
+SMFG.US,D,20100602,000000,4.36843,4.50413,4.36843,4.45883,352530.22052554,0
+SMFG.US,D,20100603,000000,4.38373,4.42893,4.33823,4.33823,476733.61103262,0
+SMFG.US,D,20100604,000000,4.30833,4.35333,4.29313,4.29313,228376.80551617,0
+SMFG.US,D,20100607,000000,4.27803,4.33823,4.21803,4.24803,160318.3369088,0
+SMFG.US,D,20100608,000000,4.21803,4.30833,4.18753,4.26303,383799.58346625,0
+SMFG.US,D,20100609,000000,4.18753,4.26303,4.14253,4.15753,520552.94334563,0
+SMFG.US,D,20100610,000000,4.26303,4.33823,4.26303,4.32343,404840.28790758,0
+SMFG.US,D,20100611,000000,4.27803,4.30833,4.24803,4.26303,212451.9601867,0
+SMFG.US,D,20100614,000000,4.27803,4.29313,4.26303,4.27803,197548.04288175,0
+SMFG.US,D,20100615,000000,4.33823,4.36843,4.32343,4.35333,318819.19755417,0
+SMFG.US,D,20100616,000000,4.41373,4.41373,4.38373,4.38373,158338.69525487,0
+SMFG.US,D,20100617,000000,4.39853,4.47403,4.33823,4.36843,198180.38591392,0
+SMFG.US,D,20100618,000000,4.35333,4.39853,4.35333,4.36843,421393.39663676,0
+SMFG.US,D,20100621,000000,4.35333,4.45883,4.26303,4.29313,319641.24349599,0
+SMFG.US,D,20100622,000000,4.38373,4.41373,4.32343,4.33823,282174.91884004,0
+SMFG.US,D,20100623,000000,4.39853,4.44383,4.35333,4.41373,364241.82542616,0
+SMFG.US,D,20100624,000000,4.42893,4.45883,4.32343,4.32343,212484.59724643,0
+SMFG.US,D,20100625,000000,4.41373,4.42893,4.35333,4.36843,1274186.5084403,0
+SMFG.US,D,20100628,000000,4.35333,4.36843,4.28588,4.29313,826022.56356424,0
+SMFG.US,D,20100629,000000,4.27803,4.32343,4.17263,4.17263,213723.78560785,0
+SMFG.US,D,20100630,000000,4.27803,4.27803,4.21803,4.21803,251377.77335722,0
+SMFG.US,D,20100701,000000,4.24803,4.32343,4.21803,4.26303,224385.9050567,0
+SMFG.US,D,20100702,000000,4.26303,4.29313,4.21803,4.26303,275911.66309723,0
+SMFG.US,D,20100706,000000,4.44383,4.48893,4.39853,4.39853,192430.14395365,0
+SMFG.US,D,20100707,000000,4.41373,4.56433,4.41373,4.54923,316080.74426164,0
+SMFG.US,D,20100708,000000,4.51903,4.59463,4.45883,4.47403,286682.91271453,0
+SMFG.US,D,20100709,000000,4.41373,4.44383,4.38373,4.42893,191873.2741221,0
+SMFG.US,D,20100712,000000,4.26303,4.33823,4.26303,4.30833,1330291.6539234,0
+SMFG.US,D,20100713,000000,4.29313,4.42893,4.29313,4.39853,2012777.4487261,0
+SMFG.US,D,20100714,000000,4.30833,4.39853,4.27803,4.27803,206447.76110546,0
+SMFG.US,D,20100715,000000,4.24803,4.26303,4.17263,4.26303,1118670.9188516,0
+SMFG.US,D,20100716,000000,4.27803,4.29313,4.17263,4.17263,338272.92496639,0
+SMFG.US,D,20100719,000000,4.26303,4.27803,4.21803,4.23293,198131.43032433,0
+SMFG.US,D,20100720,000000,4.18753,4.26303,4.17263,4.26303,473984.95865892,0
+SMFG.US,D,20100721,000000,4.20273,4.27803,4.15753,4.20273,2660024.3981991,0
+SMFG.US,D,20100722,000000,4.29313,4.33823,4.26303,4.26303,254195.77948284,0
+SMFG.US,D,20100723,000000,4.27803,4.29313,4.23293,4.26303,3129440.1684965,0
+SMFG.US,D,20100726,000000,4.27803,4.34608,4.27803,4.33823,1658063.6049234,0
+SMFG.US,D,20100727,000000,4.38373,4.45883,4.38373,4.44383,885398.5543767,0
+SMFG.US,D,20100728,000000,4.54923,4.66983,4.54923,4.66228,1130100.009204,0
+SMFG.US,D,20100729,000000,4.57953,4.65463,4.57953,4.59463,571725.81317788,0
+SMFG.US,D,20100730,000000,4.60943,4.62453,4.54923,4.57953,316318.38285276,0
+SMFG.US,D,20100802,000000,4.59463,4.63963,4.57953,4.60943,296715.74885555,0
+SMFG.US,D,20100803,000000,4.63963,4.63963,4.57953,4.59463,292121.06279117,0
+SMFG.US,D,20100804,000000,4.60943,4.66983,4.60943,4.62453,348639.27106148,0
+SMFG.US,D,20100805,000000,4.63963,4.63963,4.60943,4.62453,390061.81930095,0
+SMFG.US,D,20100806,000000,4.62453,4.65463,4.60943,4.62453,231451.82848712,0
+SMFG.US,D,20100809,000000,4.65463,4.71503,4.65463,4.66983,210582.46860934,0
+SMFG.US,D,20100810,000000,4.62453,4.68493,4.59463,4.65463,398479.1209856,0
+SMFG.US,D,20100811,000000,4.53423,4.56433,4.48893,4.48893,450361.84686686,0
+SMFG.US,D,20100812,000000,4.42893,4.51903,4.42893,4.47403,259917.46401584,0
+SMFG.US,D,20100813,000000,4.45883,4.51903,4.44383,4.44383,913730.58194218,0
+SMFG.US,D,20100816,000000,4.50413,4.50413,4.45883,4.45883,336181.09341965,0
+SMFG.US,D,20100817,000000,4.44383,4.50413,4.44383,4.48893,177478.29096723,0
+SMFG.US,D,20100818,000000,4.56433,4.59463,4.54923,4.56433,237389.7335408,0
+SMFG.US,D,20100819,000000,4.56433,4.60943,4.50413,4.51903,211250.50842558,0
+SMFG.US,D,20100820,000000,4.51903,4.51903,4.50413,4.51903,498718.75038974,0
+SMFG.US,D,20100823,000000,4.51903,4.54923,4.50413,4.50413,250611.82236181,0
+SMFG.US,D,20100824,000000,4.51903,4.53423,4.48893,4.50413,376852.98928545,0
+SMFG.US,D,20100825,000000,4.42893,4.50413,4.41373,4.45883,241606.033694,0
+SMFG.US,D,20100826,000000,4.47403,4.51903,4.44383,4.45883,288500.38897795,0
+SMFG.US,D,20100827,000000,4.47403,4.50413,4.47403,4.48893,135867.05972623,0
+SMFG.US,D,20100830,000000,4.47403,4.47403,4.39853,4.39853,205780.74119733,0
+SMFG.US,D,20100831,000000,4.38373,4.44383,4.38373,4.44383,382692.98315996,0
+SMFG.US,D,20100901,000000,4.41373,4.47403,4.41373,4.45883,227295.70291279,0
+SMFG.US,D,20100902,000000,4.44383,4.45883,4.41373,4.44383,189243.95099802,0
+SMFG.US,D,20100903,000000,4.41373,4.48893,4.41373,4.45883,224869.34150387,0
+SMFG.US,D,20100907,000000,4.51903,4.56433,4.45883,4.45883,317114.93109167,0
+SMFG.US,D,20100908,000000,4.47403,4.51903,4.44383,4.44383,199545.02297366,0
+SMFG.US,D,20100909,000000,4.44383,4.51903,4.42893,4.43648,905975.20062507,0
+SMFG.US,D,20100910,000000,4.45883,4.50413,4.45883,4.48168,178118.79326433,0
+SMFG.US,D,20100913,000000,4.56433,4.62453,4.56433,4.56433,111721.75497857,0
+SMFG.US,D,20100914,000000,4.63963,4.66983,4.60943,4.65463,615132.08270375,0
+SMFG.US,D,20100915,000000,4.60943,4.65463,4.51903,4.57198,2565771.6294382,0
+SMFG.US,D,20100916,000000,4.51903,4.53423,4.47403,4.51903,206830.22664911,0
+SMFG.US,D,20100917,000000,4.50413,4.51903,4.48893,4.48893,146691.34456558,0
+SMFG.US,D,20100920,000000,4.50413,4.54923,4.50413,4.53423,269333.25574645,0
+SMFG.US,D,20100921,000000,4.56433,4.59463,4.54923,4.54923,594678.84533746,0
+SMFG.US,D,20100922,000000,4.57953,4.60943,4.53423,4.53423,185477.43032415,0
+SMFG.US,D,20100923,000000,4.53423,4.54923,4.48893,4.50413,203043.30781291,0
+SMFG.US,D,20100924,000000,4.53423,4.59463,4.53423,4.54923,292168.99847264,0
+SMFG.US,D,20100927,000000,4.53423,4.56433,4.47403,4.48893,222369.54671058,0
+SMFG.US,D,20100928,000000,4.48893,4.50413,4.44383,4.47403,917895.88668956,0
+SMFG.US,D,20100929,000000,4.47403,4.50413,4.42893,4.45883,126635.87136469,0
+SMFG.US,D,20100930,000000,4.33823,4.42893,4.26303,4.29313,1291292.4073685,0
+SMFG.US,D,20101001,000000,4.35333,4.36843,4.30833,4.33823,268891.63553205,0
+SMFG.US,D,20101004,000000,4.21803,4.24803,4.21803,4.23293,590273.86218273,0
+SMFG.US,D,20101005,000000,4.36843,4.42893,4.36843,4.42893,935276.14090113,0
+SMFG.US,D,20101006,000000,4.45883,4.56433,4.45883,4.56433,1975503.8867042,0
+SMFG.US,D,20101007,000000,4.51903,4.54923,4.50413,4.51903,1136019.5559116,0
+SMFG.US,D,20101008,000000,4.54923,4.62453,4.54923,4.59463,828116.43492721,0
+SMFG.US,D,20101011,000000,4.59463,4.60943,4.54923,4.54923,353395.10260825,0
+SMFG.US,D,20101012,000000,4.45883,4.53423,4.45883,4.51903,381636.35835137,0
+SMFG.US,D,20101013,000000,4.38373,4.45883,4.38373,4.41373,187294.90658758,0
+SMFG.US,D,20101014,000000,4.45883,4.50413,4.39853,4.44383,350360.87596196,0
+SMFG.US,D,20101015,000000,4.35333,4.39853,4.29313,4.30833,826033.78255352,0
+SMFG.US,D,20101018,000000,4.36843,4.36843,4.29313,4.35333,224200.28177951,0
+SMFG.US,D,20101019,000000,4.35333,4.39853,4.33823,4.35333,181890.41347878,0
+SMFG.US,D,20101020,000000,4.35333,4.42893,4.35333,4.39853,239593.75498034,0
+SMFG.US,D,20101021,000000,4.36843,4.41373,4.33823,4.36843,366976.19908623,0
+SMFG.US,D,20101022,000000,4.39853,4.44383,4.38373,4.41373,327333.39050988,0
+SMFG.US,D,20101025,000000,4.44383,4.48893,4.44383,4.44383,404082.4961771,0
+SMFG.US,D,20101026,000000,4.41373,4.42893,4.36843,4.36843,465597.23430965,0
+SMFG.US,D,20101027,000000,4.38373,4.41373,4.33823,4.33823,163004.7748874,0
+SMFG.US,D,20101028,000000,4.33823,4.44383,4.33823,4.41373,506684.23277882,0
+SMFG.US,D,20101029,000000,4.45883,4.50413,4.42893,4.50413,896465.57734776,0
+SMFG.US,D,20101101,000000,4.48168,4.48168,4.36108,4.40618,221284.36447473,0
+SMFG.US,D,20101102,000000,4.41373,4.45883,4.33098,4.39128,308180.53599201,0
+SMFG.US,D,20101103,000000,4.36843,4.45158,4.36843,4.45158,367960.41041856,0
+SMFG.US,D,20101104,000000,4.45158,4.51903,4.41373,4.51903,631519.96631807,0
+SMFG.US,D,20101105,000000,4.50413,4.50413,4.44383,4.45158,317351.54977467,0
+SMFG.US,D,20101108,000000,4.42893,4.42893,4.35333,4.37618,315211.78254647,0
+SMFG.US,D,20101109,000000,4.41373,4.42108,4.33823,4.36108,132469.7457905,0
+SMFG.US,D,20101110,000000,4.61728,4.68493,4.56433,4.68493,1478137.5344768,0
+SMFG.US,D,20101111,000000,4.63963,4.64718,4.57953,4.62453,317037.41807482,0
+SMFG.US,D,20101112,000000,4.55668,4.64718,4.48893,4.49678,2179502.8484221,0
+SMFG.US,D,20101115,000000,4.57198,4.59463,4.53423,4.55668,265699.32312771,0
+SMFG.US,D,20101116,000000,4.51903,4.54923,4.48893,4.54923,262193.89893165,0
+SMFG.US,D,20101117,000000,4.58688,4.66983,4.58688,4.62453,264640.65850289,0
+SMFG.US,D,20101118,000000,4.79779,4.86563,4.79779,4.83563,1149411.969388,0
+SMFG.US,D,20101119,000000,4.76778,4.80553,4.74523,4.76778,354519.04135252,0
+SMFG.US,D,20101122,000000,4.70738,4.76778,4.69993,4.73758,343793.68760046,0
+SMFG.US,D,20101123,000000,4.66983,4.68493,4.63963,4.66983,378358.37366526,0
+SMFG.US,D,20101124,000000,4.65463,4.69248,4.63228,4.67738,340466.74732476,0
+SMFG.US,D,20101126,000000,4.59463,4.60943,4.54188,4.57953,103211.64165533,0
+SMFG.US,D,20101129,000000,4.60198,4.64718,4.57198,4.64718,448600.46554984,0
+SMFG.US,D,20101130,000000,4.60943,4.62453,4.57198,4.57198,511571.63247261,0
+SMFG.US,D,20101201,000000,4.57953,4.66228,4.57953,4.65463,512994.40429499,0
+SMFG.US,D,20101202,000000,4.64718,4.73003,4.64718,4.70738,353482.81470626,0
+SMFG.US,D,20101203,000000,4.69993,4.74523,4.69993,4.73003,355401.26187321,0
+SMFG.US,D,20101206,000000,4.75258,4.79033,4.73758,4.77514,242215.9387476,0
+SMFG.US,D,20101207,000000,4.74523,4.75258,4.67738,4.71503,403231.89280802,0
+SMFG.US,D,20101208,000000,4.68493,4.76778,4.68493,4.75258,1616738.9678631,0
+SMFG.US,D,20101209,000000,4.78288,4.88828,4.78288,4.84299,347821.30475212,0
+SMFG.US,D,20101210,000000,4.86563,4.91083,4.86563,4.90328,274675.53446015,0
+SMFG.US,D,20101213,000000,4.98623,5.02398,4.97868,4.98623,316813.03828922,0
+SMFG.US,D,20101214,000000,5.00888,5.06899,4.97113,5.06153,1021151.3843939,0
+SMFG.US,D,20101215,000000,5.03124,5.03124,4.94103,4.96358,336234.1286417,0
+SMFG.US,D,20101216,000000,5.04643,5.15939,5.04643,5.15939,647716.1072065,0
+SMFG.US,D,20101217,000000,5.15939,5.33264,5.12938,5.30254,1971054.0275923,0
+SMFG.US,D,20101220,000000,5.26479,5.26479,5.20478,5.21969,2065887.1240714,0
+SMFG.US,D,20101221,000000,5.20478,5.23488,5.16694,5.18194,433311.02297689,0
+SMFG.US,D,20101222,000000,5.18194,5.25734,5.18194,5.23488,252909.67534806,0
+SMFG.US,D,20101223,000000,5.25734,5.25734,5.21969,5.23488,332656.29096937,0
+SMFG.US,D,20101227,000000,5.20478,5.31009,5.20478,5.27244,290662.59418472,0
+SMFG.US,D,20101228,000000,5.29528,5.32519,5.27244,5.32519,1177060.6585155,0
+SMFG.US,D,20101229,000000,5.37029,5.43059,5.37029,5.42304,329836.24502753,0
+SMFG.US,D,20101230,000000,5.34793,5.38549,5.32519,5.37794,446185.32313021,0
+SMFG.US,D,20101231,000000,5.33264,5.37029,5.33264,5.35529,155426.85758255,0
+SMFG.US,D,20110103,000000,5.39284,5.45314,5.37029,5.44569,342393.35375664,0
+SMFG.US,D,20110104,000000,5.43833,5.46069,5.37794,5.43059,745827.18837171,0
+SMFG.US,D,20110105,000000,5.32519,5.32519,5.21969,5.24224,679609.65391444,0
+SMFG.US,D,20110106,000000,5.30254,5.30254,5.25734,5.27244,1437091.3323323,0
+SMFG.US,D,20110107,000000,5.29528,5.29528,5.20478,5.27999,424024.75957707,0
+SMFG.US,D,20110110,000000,5.22714,5.29528,5.22714,5.28744,289450.94334244,0
+SMFG.US,D,20110111,000000,5.27999,5.35529,5.27999,5.32519,405997.8836197,0
+SMFG.US,D,20110112,000000,5.49098,5.53609,5.46834,5.49844,917451.20675081,0
+SMFG.US,D,20110113,000000,5.55109,5.58884,5.52864,5.54344,484952.03063457,0
+SMFG.US,D,20110114,000000,5.52089,5.52089,5.47569,5.50599,350941.20368019,0
+SMFG.US,D,20110118,000000,5.53609,5.61894,5.53609,5.60384,5990187.5835437,0
+SMFG.US,D,20110119,000000,5.64139,5.64139,5.52864,5.55109,554422.05207504,0
+SMFG.US,D,20110120,000000,5.46834,5.49098,5.42304,5.48344,269816.69219362,0
+SMFG.US,D,20110121,000000,5.36274,5.38549,5.33264,5.34793,300251.77029511,0
+SMFG.US,D,20110124,000000,5.28744,5.34019,5.24224,5.29528,436393.18530465,0
+SMFG.US,D,20110125,000000,5.32519,5.34793,5.27244,5.34019,325160.98622195,0
+SMFG.US,D,20110126,000000,5.29528,5.31764,5.27999,5.31009,245141.03522544,0
+SMFG.US,D,20110127,000000,5.27999,5.34793,5.27244,5.34793,358389.59265426,0
+SMFG.US,D,20110128,000000,5.29528,5.34793,4.98623,5.17439,1473415.3598978,0
+SMFG.US,D,20110131,000000,5.14448,5.15184,5.10673,5.12938,315618.72588491,0
+SMFG.US,D,20110201,000000,5.10673,5.18959,5.09164,5.15939,429205.89280838,0
+SMFG.US,D,20110202,000000,5.27999,5.36274,5.27999,5.34019,674858.92190825,0
+SMFG.US,D,20110203,000000,5.31009,5.37029,5.29528,5.33264,457057.54365103,0
+SMFG.US,D,20110204,000000,5.37029,5.37029,5.27244,5.32519,427402.69525858,0
+SMFG.US,D,20110207,000000,5.32519,5.39284,5.31009,5.38549,403011.59265488,0
+SMFG.US,D,20110208,000000,5.43833,5.51344,5.43059,5.49844,238296.43185628,0
+SMFG.US,D,20110209,000000,5.41559,5.46069,5.38549,5.42304,257982.69831903,0
+SMFG.US,D,20110210,000000,5.43059,5.43059,5.34793,5.41559,230449.2588087,0
+SMFG.US,D,20110211,000000,5.40068,5.47569,5.39284,5.45314,229587.43645034,0
+SMFG.US,D,20110214,000000,5.53609,5.60384,5.52864,5.58884,840533.81624438,0
+SMFG.US,D,20110215,000000,5.54344,5.56619,5.48344,5.49844,464599.76417181,0
+SMFG.US,D,20110216,000000,5.61139,5.70934,5.61139,5.67149,329544.55130624,0
+SMFG.US,D,20110217,000000,5.69434,5.77709,5.69434,5.74699,390342.29403296,0
+SMFG.US,D,20110218,000000,5.67149,5.73944,5.64904,5.69434,207974.56355571,0
+SMFG.US,D,20110222,000000,5.55109,5.56619,5.44569,5.48344,373194.57887192,0
+SMFG.US,D,20110223,000000,5.48344,5.53609,5.44569,5.47569,894812.30629107,0
+SMFG.US,D,20110224,000000,5.54344,5.58119,5.51344,5.54344,280296.24808963,0
+SMFG.US,D,20110225,000000,5.58884,5.63394,5.58119,5.61139,321049.73660474,0
+SMFG.US,D,20110228,000000,5.64904,5.73944,5.64904,5.70934,411612.47780048,0
+SMFG.US,D,20110301,000000,5.83729,5.85229,5.76964,5.79974,610497.62022283,0
+SMFG.US,D,20110302,000000,5.72444,5.74699,5.64139,5.68659,718386.56049997,0
+SMFG.US,D,20110303,000000,5.62649,5.72444,5.61894,5.71699,1870751.163885,0
+SMFG.US,D,20110304,000000,5.65649,5.65649,5.57374,5.64904,647473.36907479,0
+SMFG.US,D,20110307,000000,5.61894,5.65649,5.50599,5.54344,884393.94488205,0
+SMFG.US,D,20110308,000000,5.39284,5.52089,5.39284,5.48344,288738.02756907,0
+SMFG.US,D,20110309,000000,5.47569,5.53609,5.42304,5.47569,315003.72129072,0
+SMFG.US,D,20110310,000000,5.38549,5.38549,5.28744,5.31009,522343.90199803,0
+SMFG.US,D,20110311,000000,5.18959,5.31009,5.18194,5.18959,964459.7917438,0
+SMFG.US,D,20110314,000000,4.83563,4.92593,4.75258,4.90328,834940.64013405,0
+SMFG.US,D,20110315,000000,4.52698,4.99369,4.52698,4.97113,887136.47780705,0
+SMFG.US,D,20110316,000000,4.82034,5.02398,4.66983,4.73758,6524284.9066751,0
+SMFG.US,D,20110317,000000,4.88073,4.89583,4.77514,4.85818,763718.4165496,0
+SMFG.US,D,20110318,000000,4.80553,4.84299,4.74523,4.84299,523744.23584184,0
+SMFG.US,D,20110321,000000,4.92593,5.00123,4.92593,5.00123,940163.54059492,0
+SMFG.US,D,20110322,000000,5.07654,5.08409,4.98623,5.03898,1472947.2220724,0
+SMFG.US,D,20110323,000000,5.04643,5.12938,5.00888,5.12164,424207.3231299,0
+SMFG.US,D,20110324,000000,5.11438,5.11438,5.03898,5.11438,584414.49005401,0
+SMFG.US,D,20110325,000000,5.00123,5.03898,4.97113,4.99369,559759.23124816,0
+SMFG.US,D,20110328,000000,5.02398,5.02398,4.89583,4.94848,947611.92956899,0
+SMFG.US,D,20110329,000000,4.84299,4.89583,4.73758,4.75258,2893109.0995805,0
+SMFG.US,D,20110330,000000,4.73003,4.75258,4.67738,4.73758,1547041.5069126,0
+SMFG.US,D,20110331,000000,4.71503,4.73758,4.66983,4.70738,757452.10108244,0
+SMFG.US,D,20110401,000000,4.60943,4.76778,4.60943,4.73003,485525.21899599,0
+SMFG.US,D,20110404,000000,4.66983,4.67738,4.56433,4.60943,837472.05207895,0
+SMFG.US,D,20110405,000000,4.52698,4.54188,4.46638,4.50413,641553.82236721,0
+SMFG.US,D,20110406,000000,4.41373,4.45883,4.38373,4.45158,498932.93109418,0
+SMFG.US,D,20110407,000000,4.48168,4.49678,4.36843,4.42108,349530.67075521,0
+SMFG.US,D,20110408,000000,4.57198,4.57198,4.51178,4.51903,501158.37060417,0
+SMFG.US,D,20110411,000000,4.55668,4.55668,4.46638,4.49678,694875.63860072,0
+SMFG.US,D,20110412,000000,4.48168,4.53423,4.46638,4.52698,447329.66003681,0
+SMFG.US,D,20110413,000000,4.61728,4.61728,4.51903,4.53423,994868.35223426,0
+SMFG.US,D,20110414,000000,4.57198,4.62453,4.55668,4.62453,491814.99234983,0
+SMFG.US,D,20110415,000000,4.53423,4.57198,4.51178,4.52698,230540.03063106,0
+SMFG.US,D,20110418,000000,4.48168,4.48168,4.39128,4.42893,196223.18223855,0
+SMFG.US,D,20110419,000000,4.46638,4.48168,4.41373,4.45883,341671.25881023,0
+SMFG.US,D,20110420,000000,4.48893,4.51903,4.45158,4.51178,258259.09341858,0
+SMFG.US,D,20110421,000000,4.48168,4.51178,4.43648,4.47403,649484.62788033,0
+SMFG.US,D,20110425,000000,4.45883,4.48893,4.43648,4.48168,535418.10414216,0
+SMFG.US,D,20110426,000000,4.47403,4.54188,4.47403,4.51178,522331.66310063,0
+SMFG.US,D,20110427,000000,4.48893,4.57198,4.42893,4.54923,567457.49771075,0
+SMFG.US,D,20110428,000000,4.57198,4.66228,4.57198,4.63963,564222.34916553,0
+SMFG.US,D,20110429,000000,4.62453,4.69993,4.62453,4.69993,519690.10107915,0
+SMFG.US,D,20110502,000000,4.75258,4.77514,4.63963,4.67738,332837.83461409,0
+SMFG.US,D,20110503,000000,4.69993,4.73003,4.63963,4.68493,477768.81777077,0
+SMFG.US,D,20110504,000000,4.66983,4.69993,4.64718,4.69993,498655.51608652,0
+SMFG.US,D,20110505,000000,4.67738,4.73003,4.63228,4.69993,900529.91119161,0
+SMFG.US,D,20110506,000000,4.75258,4.75258,4.66983,4.71503,1667117.3292726,0
+SMFG.US,D,20110509,000000,4.75258,4.82034,4.74523,4.82034,527918.71976227,0
+SMFG.US,D,20110510,000000,4.85818,4.86563,4.80553,4.86563,1358120.8667875,0
+SMFG.US,D,20110511,000000,4.76778,4.82034,4.71503,4.74523,772181.61409949,0
+SMFG.US,D,20110512,000000,4.67738,4.76023,4.67738,4.74523,535902.56049745,0
+SMFG.US,D,20110513,000000,4.71503,4.71503,4.45158,4.53423,664333.470147,0
+SMFG.US,D,20110516,000000,4.47403,4.48893,4.42893,4.43648,372145.09342015,0
+SMFG.US,D,20110517,000000,4.35333,4.40618,4.32343,4.36843,5469858.0000756,0
+SMFG.US,D,20110518,000000,4.51903,4.56433,4.50413,4.54188,2384303.4579196,0
+SMFG.US,D,20110519,000000,4.42893,4.45158,4.39128,4.44383,850118.91272231,0
+SMFG.US,D,20110520,000000,4.36108,4.36843,4.28588,4.33823,582162.532933,0
+SMFG.US,D,20110523,000000,4.24803,4.25558,4.18018,4.19548,386214.72588589,0
+SMFG.US,D,20110524,000000,4.22528,4.23293,4.19548,4.21028,302710.76876375,0
+SMFG.US,D,20110525,000000,4.26303,4.32343,4.26303,4.28588,553735.6539127,0
+SMFG.US,D,20110526,000000,4.32343,4.32343,4.26303,4.31578,358171.33231735,0
+SMFG.US,D,20110527,000000,4.34608,4.38373,4.34608,4.36843,267870.70750753,0
+SMFG.US,D,20110531,000000,4.36843,4.36843,4.31578,4.33098,393845.67841279,0
+SMFG.US,D,20110601,000000,4.34608,4.37618,4.30833,4.30833,509929.58040521,0
+SMFG.US,D,20110602,000000,4.32343,4.33823,4.27068,4.30088,525398.52680665,0
+SMFG.US,D,20110603,000000,4.25558,4.29313,4.25558,4.28588,303125.87136713,0
+SMFG.US,D,20110606,000000,4.24803,4.26303,4.21028,4.21803,703386.77183207,0
+SMFG.US,D,20110607,000000,4.26303,4.30088,4.23293,4.26303,612222.28484766,0
+SMFG.US,D,20110608,000000,4.28588,4.30088,4.25558,4.27803,1013896.7779619,0
+SMFG.US,D,20110609,000000,4.27068,4.29313,4.22528,4.29313,448173.12404907,0
+SMFG.US,D,20110610,000000,4.26303,4.26303,4.21803,4.23293,334519.66309804,0
+SMFG.US,D,20110613,000000,4.26303,4.29313,4.24803,4.26303,182356.51148797,0
+SMFG.US,D,20110614,000000,4.33823,4.40618,4.33823,4.37618,291336.75344966,0
+SMFG.US,D,20110615,000000,4.32343,4.34608,4.26303,4.27068,324210.43185746,0
+SMFG.US,D,20110616,000000,4.27803,4.34608,4.27803,4.31578,560106.00000774,0
+SMFG.US,D,20110617,000000,4.32343,4.33823,4.29313,4.32343,272720.37060101,0
+SMFG.US,D,20110620,000000,4.31578,4.33823,4.30088,4.32343,296792.24196428,0
+SMFG.US,D,20110621,000000,4.36108,4.39853,4.33823,4.39128,520812.00000719,0
+SMFG.US,D,20110622,000000,4.41373,4.44383,4.41373,4.42108,288211.75498101,0
+SMFG.US,D,20110623,000000,4.36843,4.39853,4.33098,4.38373,337742.57274586,0
+SMFG.US,D,20110624,000000,4.45158,4.48893,4.43648,4.43648,397052.26953075,0
+SMFG.US,D,20110627,000000,4.44383,4.50413,4.44383,4.49678,786271.64472755,0
+SMFG.US,D,20110628,000000,4.48893,4.49678,4.45883,4.49678,315100.61256178,0
+SMFG.US,D,20110629,000000,4.53423,4.56433,4.51903,4.56433,348364.91577817,0
+SMFG.US,D,20110630,000000,4.58688,4.65463,4.57953,4.63228,246254.77488855,0
+SMFG.US,D,20110701,000000,4.63963,4.69993,4.63963,4.69993,353044.25421621,0
+SMFG.US,D,20110705,000000,4.75258,4.79033,4.74523,4.76778,289682.46248486,0
+SMFG.US,D,20110706,000000,4.76023,4.76023,4.73003,4.75258,197705.10873167,0
+SMFG.US,D,20110707,000000,4.76778,4.79779,4.74523,4.79779,233144.87596034,0
+SMFG.US,D,20110708,000000,4.73758,4.74523,4.69993,4.74523,330607.29556353,0
+SMFG.US,D,20110711,000000,4.65463,4.66228,4.60943,4.61728,222299.17305054,0
+SMFG.US,D,20110712,000000,4.60198,4.62453,4.56433,4.57953,765601.16693247,0
+SMFG.US,D,20110713,000000,4.61728,4.69993,4.60943,4.66983,754317.92344074,0
+SMFG.US,D,20110714,000000,4.62453,4.63228,4.55668,4.58688,410331.47320628,0
+SMFG.US,D,20110715,000000,4.60198,4.63228,4.60198,4.61728,148278.3215947,0
+SMFG.US,D,20110718,000000,4.58688,4.59463,4.52698,4.57198,355298.25115345,0
+SMFG.US,D,20110719,000000,4.57953,4.59463,4.54923,4.59463,248924.89433728,0
+SMFG.US,D,20110720,000000,4.62453,4.66983,4.60198,4.66228,582050.3430402,0
+SMFG.US,D,20110721,000000,4.70738,4.74523,4.68493,4.72258,525621.88668414,0
+SMFG.US,D,20110722,000000,4.82808,4.85818,4.81308,4.84299,212938.45635822,0
+SMFG.US,D,20110725,000000,4.78288,4.83563,4.78288,4.83563,620699.76111118,0
+SMFG.US,D,20110726,000000,4.85063,4.87338,4.85063,4.87338,215124.11945167,0
+SMFG.US,D,20110727,000000,4.80553,4.84299,4.70738,4.72258,641370.23890626,0
+SMFG.US,D,20110728,000000,4.72258,4.77514,4.69993,4.72258,260506.97090712,0
+SMFG.US,D,20110729,000000,4.66228,4.73758,4.57198,4.71503,394190.40735613,0
+SMFG.US,D,20110801,000000,4.85063,4.86563,4.78288,4.80553,1250332.8974139,0
+SMFG.US,D,20110802,000000,4.79033,4.80553,4.73003,4.74523,300218.11332727,0
+SMFG.US,D,20110803,000000,4.71503,4.73003,4.65463,4.70738,311623.74579297,0
+SMFG.US,D,20110804,000000,4.59463,4.59463,4.41373,4.42893,373367.96325171,0
+SMFG.US,D,20110805,000000,4.51903,4.55668,4.39853,4.45158,627587.20062123,0
+SMFG.US,D,20110808,000000,4.36843,4.43648,4.15753,4.17263,960484.18990607,0
+SMFG.US,D,20110809,000000,4.33098,4.48168,4.25558,4.48168,1213315.3323292,0
+SMFG.US,D,20110810,000000,4.39128,4.39128,4.27068,4.34608,1041797.3843942,0
+SMFG.US,D,20110811,000000,4.32343,4.41373,4.30833,4.39853,326699.00766148,0
+SMFG.US,D,20110812,000000,4.38373,4.42108,4.36108,4.38373,343579.50689602,0
+SMFG.US,D,20110815,000000,4.37618,4.43648,4.37618,4.43648,212094.99234596,0
+SMFG.US,D,20110816,000000,4.38373,4.40618,4.34608,4.38373,200718.93721564,0
+SMFG.US,D,20110817,000000,4.42893,4.47403,4.42108,4.45158,458088.67075671,0
+SMFG.US,D,20110818,000000,4.31578,4.32343,4.21028,4.22528,434203.44257874,0
+SMFG.US,D,20110819,000000,4.26303,4.36108,4.26303,4.27803,306708.80858004,0
+SMFG.US,D,20110822,000000,4.30088,4.33098,4.24068,4.27068,454050.85452388,0
+SMFG.US,D,20110823,000000,4.27803,4.35333,4.27803,4.35333,392200.56662104,0
+SMFG.US,D,20110824,000000,4.26303,4.28588,4.08998,4.24803,1091273.1271207,0
+SMFG.US,D,20110825,000000,4.23293,4.27803,4.14253,4.17263,320544.88208712,0
+SMFG.US,D,20110826,000000,4.21803,4.26303,4.18018,4.24068,294787.10260744,0
+SMFG.US,D,20110829,000000,4.28588,4.30833,4.25558,4.30833,304817.89893224,0
+SMFG.US,D,20110830,000000,4.32343,4.33823,4.28588,4.32343,1655036.5176339,0
+SMFG.US,D,20110831,000000,4.42108,4.45158,4.39128,4.42108,602405.66922731,0
+SMFG.US,D,20110901,000000,4.40618,4.40618,4.30833,4.33823,562634.35222829,0
+SMFG.US,D,20110902,000000,4.24068,4.24803,4.20273,4.24068,381843.399699,0
+SMFG.US,D,20110906,000000,4.06733,4.08233,4.02968,4.08233,470098.08882732,0
+SMFG.US,D,20110907,000000,4.11253,4.17263,4.10498,4.15753,441933.32619293,0
+SMFG.US,D,20110908,000000,4.12008,4.12008,4.05223,4.05223,308264.16845755,0
+SMFG.US,D,20110909,000000,4.05223,4.06733,3.98438,4.01458,528429.69372859,0
+SMFG.US,D,20110912,000000,3.99203,4.02968,3.93928,4.01458,633198.73507766,0
+SMFG.US,D,20110913,000000,4.06733,4.10498,4.05988,4.08998,324604.1163904,0
+SMFG.US,D,20110914,000000,4.08233,4.12008,4.02968,4.08998,890284.93416237,0
+SMFG.US,D,20110915,000000,4.11253,4.16528,4.10498,4.15753,287648.76570076,0
+SMFG.US,D,20110916,000000,4.24803,4.27803,4.22528,4.24803,276024.87289815,0
+SMFG.US,D,20110919,000000,4.18018,4.24803,4.15037,4.23293,426337.91118506,0
+SMFG.US,D,20110920,000000,4.16528,4.22528,4.15037,4.18018,413685.95100112,0
+SMFG.US,D,20110921,000000,4.16528,4.18018,4.02968,4.02968,298241.53139769,0
+SMFG.US,D,20110922,000000,4.01458,4.04468,3.85643,3.90927,923003.58653649,0
+SMFG.US,D,20110923,000000,3.91653,4.01458,3.90153,4.00713,791767.92956683,0
+SMFG.US,D,20110926,000000,4.09743,4.14253,4.04468,4.14253,323933.0168498,0
+SMFG.US,D,20110927,000000,4.24068,4.28588,4.18018,4.19548,668409.02298014,0
+SMFG.US,D,20110928,000000,4.22528,4.27068,4.16528,4.17263,398864.6462536,0
+SMFG.US,D,20110929,000000,4.33098,4.35333,4.25558,4.31578,308444.69219415,0
+SMFG.US,D,20110930,000000,4.23293,4.23293,4.12008,4.12008,557026.89740433,0
+SMFG.US,D,20111003,000000,4.14253,4.15753,4.06733,4.07478,782966.1225223,0
+SMFG.US,D,20111004,000000,4.07478,4.16528,4.00713,4.15753,633934.08882958,0
+SMFG.US,D,20111005,000000,4.08998,4.12008,4.01458,4.08998,269367.9326224,0
+SMFG.US,D,20111006,000000,4.06733,4.12753,4.05988,4.12753,260652.81776777,0
+SMFG.US,D,20111007,000000,4.12753,4.13488,4.00713,4.02968,354599.61409372,0
+SMFG.US,D,20111010,000000,4.06733,4.15037,4.05988,4.11253,624951.75804845,0
+SMFG.US,D,20111011,000000,4.12008,4.16528,4.08998,4.15037,388089.31700383,0
+SMFG.US,D,20111012,000000,4.12008,4.18018,4.11253,4.15037,307757.2741237,0
+SMFG.US,D,20111013,000000,4.18753,4.20273,4.15037,4.18753,218333.77029398,0
+SMFG.US,D,20111014,000000,4.18018,4.18753,4.13488,4.16528,227686.32772137,0
+SMFG.US,D,20111017,000000,4.19548,4.22528,4.15753,4.19548,898011.75805222,0
+SMFG.US,D,20111018,000000,4.18018,4.29313,4.15037,4.25558,297483.7396672,0
+SMFG.US,D,20111019,000000,4.22528,4.23293,4.19548,4.21803,204637.42419885,0
+SMFG.US,D,20111020,000000,4.22528,4.24068,4.19548,4.21803,1671829.3047704,0
+SMFG.US,D,20111021,000000,4.24068,4.27068,4.21028,4.24068,1151319.1975657,0
+SMFG.US,D,20111024,000000,4.23293,4.29313,4.22528,4.28588,384310.55743257,0
+SMFG.US,D,20111025,000000,4.22528,4.23293,4.17263,4.17263,392347.4333898,0
+SMFG.US,D,20111026,000000,4.21028,4.23293,4.15753,4.18753,255715.44257627,0
+SMFG.US,D,20111027,000000,4.42108,4.51178,4.40618,4.44383,833098.68607583,0
+SMFG.US,D,20111028,000000,4.41373,4.55668,4.40618,4.54923,579405.72129437,0
+SMFG.US,D,20111031,000000,4.24068,4.24803,4.19548,4.20273,319555.57121422,0
+SMFG.US,D,20111101,000000,4.12753,4.18018,4.07478,4.12008,579035.49464812,0
+SMFG.US,D,20111102,000000,4.15753,4.17263,4.08998,4.15037,397650.95559508,0
+SMFG.US,D,20111103,000000,4.18753,4.19548,4.13488,4.18753,227371.1761134,0
+SMFG.US,D,20111104,000000,4.11253,4.13488,4.06733,4.10498,310017.39050964,0
+SMFG.US,D,20111107,000000,4.12753,4.16528,4.10498,4.15037,287153.09035619,0
+SMFG.US,D,20111108,000000,4.11253,4.15753,4.06733,4.13488,298453.6722859,0
+SMFG.US,D,20111109,000000,4.04468,4.04468,3.96928,3.97683,455698.00613187,0
+SMFG.US,D,20111110,000000,3.92418,3.94673,3.87907,3.89398,400710.67994428,0
+SMFG.US,D,20111111,000000,3.92418,3.96193,3.90927,3.95428,288359.64165789,0
+SMFG.US,D,20111114,000000,3.99948,4.10498,3.99948,4.08998,355766.38897888,0
+SMFG.US,D,20111115,000000,4.09743,4.09743,4.01458,4.08998,733488.3399795,0
+SMFG.US,D,20111116,000000,4.06733,4.12008,4.03703,4.05988,327146.74732458,0
+SMFG.US,D,20111117,000000,4.06733,4.10498,3.99203,4.03703,336222.90965242,0
+SMFG.US,D,20111118,000000,4.01458,4.01458,3.94673,3.96193,508744.44717395,0
+SMFG.US,D,20111121,000000,3.93173,4.00713,3.87153,3.98438,2484668.5360221,0
+SMFG.US,D,20111122,000000,3.96193,3.99203,3.93173,3.93173,701039.96325624,0
+SMFG.US,D,20111123,000000,3.93173,3.93928,3.86398,3.86398,568698.72588841,0
+SMFG.US,D,20111125,000000,3.90153,3.95428,3.87153,3.90153,438300.41348232,0
+SMFG.US,D,20111128,000000,4.00713,4.05988,3.99948,4.01458,807880.43798972,0
+SMFG.US,D,20111129,000000,4.01458,4.05223,3.96928,4.00713,1568653.3598992,0
+SMFG.US,D,20111130,000000,4.24068,4.24068,4.12753,4.20273,1041954.4502441,0
+SMFG.US,D,20111201,000000,4.15753,4.21028,4.15037,4.16528,1447681.0383048,0
+SMFG.US,D,20111202,000000,4.21028,4.23293,4.17263,4.17263,421608.59724932,0
+SMFG.US,D,20111205,000000,4.30088,4.33098,4.26303,4.28588,403022.81164416,0
+SMFG.US,D,20111206,000000,4.28588,4.31578,4.27068,4.30088,378296.15927016,0
+SMFG.US,D,20111207,000000,4.30088,4.34608,4.27803,4.34608,418263.29862752,0
+SMFG.US,D,20111208,000000,4.28588,4.33823,4.22528,4.22528,457148.31547339,0
+SMFG.US,D,20111209,000000,4.29313,4.37618,4.28588,4.36108,501300.13783235,0
+SMFG.US,D,20111212,000000,4.34608,4.35333,4.27068,4.31578,290579.98162729,0
+SMFG.US,D,20111213,000000,4.27803,4.33098,4.23293,4.25558,415524.84533499,0
+SMFG.US,D,20111214,000000,4.26303,4.26303,4.20273,4.22528,601519.36907416,0
+SMFG.US,D,20111215,000000,4.26303,4.27803,4.22528,4.24068,389602.86064857,0
+SMFG.US,D,20111216,000000,4.20273,4.21028,4.15753,4.17263,476991.64778607,0
+SMFG.US,D,20111219,000000,4.15037,4.16528,4.08233,4.08233,823915.43339576,0
+SMFG.US,D,20111220,000000,4.15753,4.18018,4.14253,4.16528,1280967.8775062,0
+SMFG.US,D,20111221,000000,4.15037,4.15753,4.11253,4.15037,563220.79939522,0
+SMFG.US,D,20111222,000000,4.15753,4.19548,4.12753,4.18018,484783.74579536,0
+SMFG.US,D,20111223,000000,4.18018,4.22528,4.17263,4.21803,338954.22358814,0
+SMFG.US,D,20111227,000000,4.16528,4.17263,4.11253,4.14253,359552.28790696,0
+SMFG.US,D,20111228,000000,4.08233,4.08233,4.03703,4.04468,306253.92956013,0
+SMFG.US,D,20111229,000000,4.07478,4.15037,4.07478,4.13488,625473.95100405,0
+SMFG.US,D,20111230,000000,4.16528,4.19548,4.14253,4.15037,282375.84073897,0
+SMFG.US,D,20120103,000000,4.21803,4.30088,4.21028,4.29313,595712.01225938,0
+SMFG.US,D,20120104,000000,4.33823,4.35333,4.31578,4.34608,533244.67994611,0
+SMFG.US,D,20120105,000000,4.30088,4.30833,4.27068,4.28588,207286.12557714,0
+SMFG.US,D,20120106,000000,4.27803,4.27803,4.23293,4.25558,174856.10719997,0
+SMFG.US,D,20120109,000000,4.27803,4.28588,4.25558,4.26303,250032.51455169,0
+SMFG.US,D,20120110,000000,4.31578,4.33823,4.30088,4.30088,279166.18989666,0
+SMFG.US,D,20120111,000000,4.35333,4.39853,4.33823,4.39128,468385.66309989,0
+SMFG.US,D,20120112,000000,4.38373,4.40618,4.36108,4.39128,261690.06432214,0
+SMFG.US,D,20120113,000000,4.33098,4.36843,4.32343,4.36108,213695.22818059,0
+SMFG.US,D,20120117,000000,4.36108,4.36843,4.33823,4.34608,437382.49617756,0
+SMFG.US,D,20120118,000000,4.33823,4.40618,4.33098,4.39128,273792.29403135,0
+SMFG.US,D,20120119,000000,4.45883,4.50413,4.45158,4.47403,385914.87289966,0
+SMFG.US,D,20120120,000000,4.59463,4.63228,4.57198,4.62453,830346.97397778,0
+SMFG.US,D,20120123,000000,4.65463,4.70738,4.64718,4.69248,1742774.1133472,0
+SMFG.US,D,20120124,000000,4.63963,4.66983,4.63963,4.65463,364222.44717195,0
+SMFG.US,D,20120125,000000,4.66983,4.69993,4.62453,4.69248,459517.56202779,0
+SMFG.US,D,20120126,000000,4.68493,4.71503,4.63963,4.65463,638305.41501647,0
+SMFG.US,D,20120127,000000,4.64718,4.73758,4.63228,4.69993,3383657.3660498,0
+SMFG.US,D,20120130,000000,4.76778,4.82034,4.74523,4.82034,694067.87137253,0
+SMFG.US,D,20120131,000000,4.79033,4.79779,4.75258,4.78288,616213.18530713,0
+SMFG.US,D,20120201,000000,4.85818,4.88828,4.85063,4.86563,558664.86983926,0
+SMFG.US,D,20120202,000000,4.94848,4.99369,4.92593,4.97868,459004.54824524,0
+SMFG.US,D,20120203,000000,4.95623,4.98623,4.92593,4.98623,508654.69525971,0
+SMFG.US,D,20120206,000000,4.97113,4.98623,4.93348,4.94103,573852.32160058,0
+SMFG.US,D,20120207,000000,4.97113,5.06153,4.97113,5.03898,427551.60184358,0
+SMFG.US,D,20120208,000000,5.06899,5.09164,5.02398,5.07654,586469.60490856,0
+SMFG.US,D,20120209,000000,5.08409,5.11438,5.06899,5.08409,263630.94946765,0
+SMFG.US,D,20120210,000000,4.94848,4.94848,4.90328,4.91083,282156.56049394,0
+SMFG.US,D,20120213,000000,5.00123,5.03898,4.97868,5.02398,200131.47014059,0
+SMFG.US,D,20120214,000000,5.03898,5.05408,5.00123,5.04643,343457.11792205,0
+SMFG.US,D,20120215,000000,5.22714,5.22714,5.15939,5.17439,393166.41960727,0
+SMFG.US,D,20120216,000000,5.15939,5.24224,5.11438,5.24224,6047557.4150912,0
+SMFG.US,D,20120217,000000,5.15184,5.19704,5.13684,5.13684,908957.41195743,0
+SMFG.US,D,20120221,000000,5.10673,5.10673,5.06153,5.09164,464636.480864,0
+SMFG.US,D,20120222,000000,5.09918,5.11438,5.06899,5.08409,461227.94793899,0
+SMFG.US,D,20120223,000000,5.09918,5.14448,5.08409,5.11438,369777.88668198,0
+SMFG.US,D,20120224,000000,5.18959,5.24224,5.18959,5.21969,632618.40735943,0
+SMFG.US,D,20120227,000000,5.12938,5.18194,5.11438,5.16694,343560.12864181,0
+SMFG.US,D,20120228,000000,5.23488,5.27244,5.22714,5.25734,355062.65237856,0
+SMFG.US,D,20120229,000000,5.21969,5.21969,5.11438,5.11438,706141.54365447,0
+SMFG.US,D,20120301,000000,5.10673,5.15184,5.09918,5.11438,459674.62787771,0
+SMFG.US,D,20120302,000000,5.06899,5.08409,5.03898,5.05408,356306.94028057,0
+SMFG.US,D,20120305,000000,5.03124,5.05408,4.99369,5.00888,375066.11026552,0
+SMFG.US,D,20120306,000000,4.96358,4.96358,4.90328,4.93348,629967.6661649,0
+SMFG.US,D,20120307,000000,5.00123,5.00888,4.96358,4.99369,282802.16233162,0
+SMFG.US,D,20120308,000000,5.07654,5.13684,5.06899,5.13684,514585.46095657,0
+SMFG.US,D,20120309,000000,5.15184,5.16694,5.10673,5.12938,478225.73660691,0
+SMFG.US,D,20120312,000000,5.08409,5.08409,5.03898,5.06153,329282.43492032,0
+SMFG.US,D,20120313,000000,5.10673,5.19704,5.10673,5.19704,906664.65851176,0
+SMFG.US,D,20120314,000000,5.18959,5.21194,5.15184,5.16694,306362.03982046,0
+SMFG.US,D,20120315,000000,5.16694,5.19704,5.14448,5.18194,573534.11026826,0
+SMFG.US,D,20120316,000000,5.21969,5.27244,5.21194,5.24998,632569.45176984,0
+SMFG.US,D,20120319,000000,5.26479,5.31764,5.26479,5.31009,352612.83308297,0
+SMFG.US,D,20120320,000000,5.24224,5.28744,5.21194,5.27999,480776.52680603,0
+SMFG.US,D,20120321,000000,5.18194,5.18959,5.13684,5.15184,414365.20980664,0
+SMFG.US,D,20120322,000000,5.15939,5.18959,5.14448,5.15939,383943.39051066,0
+SMFG.US,D,20120323,000000,5.13684,5.16694,5.11438,5.14448,295899.82236243,0
+SMFG.US,D,20120326,000000,5.15184,5.24998,5.12938,5.22714,713025.92344017,0
+SMFG.US,D,20120327,000000,5.24998,5.25734,5.14448,5.15939,886361.34763858,0
+SMFG.US,D,20120328,000000,5.10673,5.10673,5.05408,5.09918,300387.41807459,0
+SMFG.US,D,20120329,000000,5.04643,5.05408,5.00888,5.05408,358933.2036803,0
+SMFG.US,D,20120330,000000,5.03124,5.03898,4.99369,5.00123,395639.69678954,0
+SMFG.US,D,20120402,000000,5.03898,5.11438,5.03124,5.10673,421119.04135344,0
+SMFG.US,D,20120403,000000,5.03124,5.03124,4.91848,4.94103,253343.13629753,0
+SMFG.US,D,20120404,000000,4.88073,4.88073,4.82808,4.85063,183542.66462734,0
+SMFG.US,D,20120405,000000,4.81308,4.83563,4.79033,4.79779,252293.65084575,0
+SMFG.US,D,20120409,000000,4.79033,4.81308,4.76778,4.79033,143752.98928223,0
+SMFG.US,D,20120410,000000,4.83563,4.85818,4.78288,4.80553,646795.13017739,0
+SMFG.US,D,20120411,000000,4.85818,4.90328,4.85063,4.88828,656955.45483296,0
+SMFG.US,D,20120412,000000,4.88073,4.94848,4.86563,4.93348,578434.76876756,0
+SMFG.US,D,20120413,000000,5.03898,5.05408,5.00123,5.03124,1596393.8407571,0
+SMFG.US,D,20120416,000000,5.00123,5.00888,4.95623,5.00123,6952593.2803411,0
+SMFG.US,D,20120417,000000,5.00123,5.02398,4.97113,4.99369,406448.68300715,0
+SMFG.US,D,20120418,000000,4.99369,5.04643,4.97113,5.03124,5081267.9081866,0
+SMFG.US,D,20120419,000000,5.00123,5.00888,4.91848,4.93348,1028598.7534598,0
+SMFG.US,D,20120420,000000,4.91083,4.97868,4.90328,4.97868,1186395.8775049,0
+SMFG.US,D,20120423,000000,4.88073,4.88073,4.82808,4.85063,797265.23431423,0
+SMFG.US,D,20120424,000000,4.83563,4.86563,4.82034,4.84299,534944.86677615,0
+SMFG.US,D,20120425,000000,4.84299,4.88828,4.84299,4.88073,519297.43645434,0
+SMFG.US,D,20120426,000000,4.85818,4.92593,4.85063,4.89583,458353.84686697,0
+SMFG.US,D,20120427,000000,4.88828,4.89583,4.85818,4.89583,245879.44870171,0
+SMFG.US,D,20120430,000000,4.85818,4.89583,4.82808,4.85818,422070.61562604,0
+SMFG.US,D,20120501,000000,4.76023,4.79779,4.71503,4.77514,400800.43185852,0
+SMFG.US,D,20120502,000000,4.72258,4.79033,4.69993,4.76778,564311.08117165,0
+SMFG.US,D,20120503,000000,4.73003,4.75258,4.70738,4.74523,354488.44410903,0
+SMFG.US,D,20120504,000000,4.70738,4.72258,4.66983,4.68493,354787.27718714,0
+SMFG.US,D,20120507,000000,4.66983,4.72258,4.66983,4.69993,343672.31853461,0
+SMFG.US,D,20120508,000000,4.63228,4.66983,4.57953,4.61728,444488.19602452,0
+SMFG.US,D,20120509,000000,4.56433,4.60943,4.53423,4.60198,559445.09954831,0
+SMFG.US,D,20120510,000000,4.60943,4.63228,4.60198,4.60943,526738.68607159,0
+SMFG.US,D,20120511,000000,4.48168,4.54188,4.47403,4.48893,675480.04595114,0
+SMFG.US,D,20120514,000000,4.48893,4.51178,4.44383,4.44383,505372.63094113,0
+SMFG.US,D,20120515,000000,4.45883,4.46638,4.36843,4.41373,383419.15773883,0
+SMFG.US,D,20120516,000000,4.40618,4.47403,4.40618,4.41373,716506.86984144,0
+SMFG.US,D,20120517,000000,4.49678,4.51178,4.44383,4.45158,592578.8545258,0
+SMFG.US,D,20120518,000000,4.49678,4.49678,4.36843,4.37618,700959.39051504,0
+SMFG.US,D,20120521,000000,4.36843,4.39128,4.34608,4.36843,651594.81777317,0
+SMFG.US,D,20120522,000000,4.42108,4.48168,4.39128,4.45158,1247767.8285012,0
+SMFG.US,D,20120523,000000,4.40618,4.45883,4.36843,4.45883,481991.23737266,0
+SMFG.US,D,20120524,000000,4.46638,4.48168,4.41373,4.43648,321234.33997381,0
+SMFG.US,D,20120525,000000,4.38373,4.42108,4.38373,4.39853,392482.06126116,0
+SMFG.US,D,20120529,000000,4.45158,4.47403,4.42108,4.47403,431814.81777013,0
+SMFG.US,D,20120530,000000,4.38373,4.39853,4.36843,4.37618,1251163.1026207,0
+SMFG.US,D,20120531,000000,4.40618,4.46638,4.36843,4.44383,1130242.7963403,0
+SMFG.US,D,20120601,000000,4.36108,4.41373,4.30088,4.30833,455545.01991441,0
+SMFG.US,D,20120604,000000,4.34608,4.38373,4.25558,4.30833,572270.44411204,0
+SMFG.US,D,20120605,000000,4.42893,4.47403,4.40618,4.46638,628403.12711435,0
+SMFG.US,D,20120606,000000,4.50413,4.58688,4.50413,4.57953,1013902.8974106,0
+SMFG.US,D,20120607,000000,4.61728,4.63963,4.59463,4.59463,609795.92343875,0
+SMFG.US,D,20120608,000000,4.54188,4.54188,4.48168,4.51178,457618.49311505,0
+SMFG.US,D,20120611,000000,4.49678,4.51903,4.43648,4.45158,418971.11486031,0
+SMFG.US,D,20120612,000000,4.48893,4.52698,4.47403,4.50413,292506.58805917,0
+SMFG.US,D,20120613,000000,4.49678,4.54188,4.47403,4.50413,312299.94487415,0
+SMFG.US,D,20120614,000000,4.60198,4.67738,4.59463,4.66983,441510.06432463,0
+SMFG.US,D,20120615,000000,4.73758,4.79033,4.73003,4.77514,354769.93874916,0
+SMFG.US,D,20120618,000000,4.74523,4.79779,4.74523,4.78288,434182.02450829,0
+SMFG.US,D,20120619,000000,4.77514,4.85063,4.77514,4.84299,401342.00306833,0
+SMFG.US,D,20120620,000000,4.86563,4.90328,4.83563,4.88828,503746.89740359,0
+SMFG.US,D,20120621,000000,4.85818,4.87338,4.76023,4.76023,1064804.4716839,0
+SMFG.US,D,20120622,000000,4.77514,4.79779,4.75258,4.77514,415263.74885719,0
+SMFG.US,D,20120625,000000,4.73758,4.73758,4.69248,4.70738,310558.96171945,0
+SMFG.US,D,20120626,000000,4.71503,4.74523,4.69993,4.74523,403554.1837728,0
+SMFG.US,D,20120627,000000,4.80553,4.85818,4.79779,4.82808,263664.6064355,0
+SMFG.US,D,20120628,000000,4.90328,4.94848,4.89583,4.94848,613870.45636376,0
+SMFG.US,D,20120629,000000,4.97868,5.02398,4.97868,5.00123,473832.99234958,0
+SMFG.US,D,20120702,000000,4.98623,5.04643,4.98623,5.02398,366828.31240936,0
+SMFG.US,D,20120703,000000,5.06899,5.12938,5.06153,5.12938,295818.22971312,0
+SMFG.US,D,20120705,000000,5.02398,5.07654,5.02398,5.05408,433405.87443171,0
+SMFG.US,D,20120706,000000,5.01633,5.04643,4.99369,5.03124,435679.24962317,0
+SMFG.US,D,20120709,000000,4.99369,5.03898,4.96358,5.03898,373130.32466059,0
+SMFG.US,D,20120710,000000,4.97113,4.98623,4.91083,4.93348,404562.87289992,0
+SMFG.US,D,20120711,000000,4.97868,4.99369,4.93348,4.96358,283386.56968232,0
+SMFG.US,D,20120712,000000,4.87338,4.87338,4.82808,4.85063,308812.87902417,0
+SMFG.US,D,20120713,000000,4.81308,4.94103,4.79779,4.92593,378809.17305271,0
+SMFG.US,D,20120716,000000,4.87338,4.91083,4.86563,4.88828,285844.54824285,0
+SMFG.US,D,20120717,000000,4.87338,4.88828,4.83563,4.85818,383434.45636058,0
+SMFG.US,D,20120718,000000,4.79779,4.85818,4.79033,4.85063,347917.17611507,0
+SMFG.US,D,20120719,000000,4.85818,4.88073,4.84299,4.85063,249558.25727757,0
+SMFG.US,D,20120720,000000,4.18753,4.71503,4.18018,4.69248,678365.36601243,0
+SMFG.US,D,20120723,000000,4.57198,4.57198,4.52698,4.57198,355756.18989772,0
+SMFG.US,D,20120724,000000,4.59463,4.61728,4.55668,4.60198,913932.52374923,0
+SMFG.US,D,20120725,000000,4.62453,4.68493,4.59463,4.64718,824190.80858719,0
+SMFG.US,D,20120726,000000,4.79033,4.82034,4.76778,4.80553,397534.68606981,0
+SMFG.US,D,20120727,000000,4.80553,4.97113,4.78288,4.94848,582896.86677681,0
+SMFG.US,D,20120730,000000,4.84299,4.86563,4.79033,4.82808,271958.49923806,0
+SMFG.US,D,20120731,000000,4.81308,4.91848,4.76023,4.76023,448201.68147633,0
+SMFG.US,D,20120801,000000,4.82034,4.84299,4.79779,4.79779,259906.24502656,0
+SMFG.US,D,20120802,000000,4.82808,4.85818,4.79033,4.82808,657551.08117294,0
+SMFG.US,D,20120803,000000,4.83563,4.90328,4.82034,4.89583,2113854.4226938,0
+SMFG.US,D,20120806,000000,4.88828,4.94103,4.88828,4.91083,306483.40888632,0
+SMFG.US,D,20120807,000000,4.94103,5.00888,4.93348,4.96358,395042.03063333,0
+SMFG.US,D,20120808,000000,4.85818,4.91848,4.85818,4.88828,284122.94334236,0
+SMFG.US,D,20120809,000000,4.95623,4.95623,4.87338,4.89583,225179.39357126,0
+SMFG.US,D,20120810,000000,4.88828,4.91848,4.88073,4.91083,223743.36294337,0
+SMFG.US,D,20120813,000000,4.92593,4.92593,4.83563,4.87338,631963.6263487,0
+SMFG.US,D,20120814,000000,4.73758,4.74523,4.68493,4.70738,13988075.51321,0
+SMFG.US,D,20120815,000000,4.59463,4.63963,4.58688,4.62453,30244076.84881,0
+SMFG.US,D,20120816,000000,4.67738,4.72258,4.65463,4.66228,16681272.422895,0
+SMFG.US,D,20120817,000000,4.74523,4.82034,4.73003,4.81308,16895488.824123,0
+SMFG.US,D,20120820,000000,4.72258,4.75258,4.72258,4.73003,664871.98163246,0
+SMFG.US,D,20120821,000000,4.76023,4.79779,4.72258,4.73758,1064129.2925109,0
+SMFG.US,D,20120822,000000,4.73003,4.79033,4.73003,4.76778,1149239.6049163,0
+SMFG.US,D,20120823,000000,4.76023,4.79033,4.76023,4.76778,644153.56815591,0
+SMFG.US,D,20120824,000000,4.73003,4.79033,4.73003,4.77514,442257.65697395,0
+SMFG.US,D,20120827,000000,4.74523,4.76778,4.72258,4.73758,372011.4854569,0
+SMFG.US,D,20120828,000000,4.69248,4.71503,4.68493,4.69993,369008.87596222,0
+SMFG.US,D,20120829,000000,4.73758,4.77514,4.71503,4.75258,690899.01685487,0
+SMFG.US,D,20120830,000000,4.69993,4.70738,4.66228,4.66228,702915.5742823,0
+SMFG.US,D,20120831,000000,4.65463,4.69248,4.60943,4.68493,481998.37672948,0
+SMFG.US,D,20120904,000000,4.66228,4.66228,4.60943,4.62453,292097.60490449,0
+SMFG.US,D,20120905,000000,4.53423,4.57198,4.53423,4.56433,451221.62940899,0
+SMFG.US,D,20120906,000000,4.57953,4.68493,4.57953,4.67738,622388.72895194,0
+SMFG.US,D,20120907,000000,4.72258,4.75258,4.69248,4.73758,384088.21746319,0
+SMFG.US,D,20120910,000000,4.76778,4.76778,4.71503,4.71503,311830.7871406,0
+SMFG.US,D,20120911,000000,4.72258,4.75258,4.72258,4.73758,364472.32466047,0
+SMFG.US,D,20120912,000000,4.77514,4.79779,4.77514,4.79033,286406.51761498,0
+SMFG.US,D,20120913,000000,4.77514,4.90328,4.75258,4.88073,972270.24809919,0
+SMFG.US,D,20120914,000000,5.00123,5.06153,5.00123,5.03898,456098.83002161,0
+SMFG.US,D,20120917,000000,5.00123,5.02398,4.97113,4.99369,419409.67535036,0
+SMFG.US,D,20120918,000000,4.93348,4.97113,4.92593,4.96358,497772.27565772,0
+SMFG.US,D,20120919,000000,4.97868,4.97868,4.94103,4.95623,330734.78407808,0
+SMFG.US,D,20120920,000000,4.89583,4.91083,4.87338,4.88828,589546.66769574,0
+SMFG.US,D,20120921,000000,4.88828,4.88828,4.85063,4.85818,285329.49464406,0
+SMFG.US,D,20120924,000000,4.84299,4.88828,4.84299,4.87338,332378.87596171,0
+SMFG.US,D,20120925,000000,4.88073,4.91083,4.85818,4.86563,1141599.4732164,0
+SMFG.US,D,20120926,000000,4.74523,4.75258,4.71503,4.72258,424012.52067967,0
+SMFG.US,D,20120927,000000,4.76023,4.78288,4.73758,4.78288,345951.81317476,0
+SMFG.US,D,20120928,000000,4.66228,4.67738,4.62453,4.65463,832371.49158883,0
+SMFG.US,D,20121001,000000,4.63963,4.65463,4.59463,4.60198,371036.45329762,0
+SMFG.US,D,20121002,000000,4.60943,4.60943,4.55668,4.57198,355854.10107689,0
+SMFG.US,D,20121003,000000,4.57198,4.57953,4.54923,4.55668,343954.83308285,0
+SMFG.US,D,20121004,000000,4.65463,4.68493,4.64718,4.66983,262719.15161159,0
+SMFG.US,D,20121005,000000,4.66983,4.66983,4.61728,4.62453,195211.43338708,0
+SMFG.US,D,20121008,000000,4.60198,4.61728,4.57953,4.60943,289921.1209841,0
+SMFG.US,D,20121009,000000,4.56433,4.57198,4.51903,4.54188,315228.10107633,0
+SMFG.US,D,20121010,000000,4.51178,4.51903,4.48893,4.49678,509035.12098712,0
+SMFG.US,D,20121011,000000,4.50413,4.54188,4.49678,4.52698,239296.96171847,0
+SMFG.US,D,20121012,000000,4.50413,4.52698,4.47403,4.48168,409619.57734103,0
+SMFG.US,D,20121015,000000,4.48168,4.52698,4.47403,4.52698,273613.81011098,0
+SMFG.US,D,20121016,000000,4.57953,4.63228,4.57953,4.62453,329488.45635983,0
+SMFG.US,D,20121017,000000,4.62453,4.63963,4.60943,4.63228,143739.73047672,0
+SMFG.US,D,20121018,000000,4.64718,4.69248,4.63963,4.68493,353723.51302173,0
+SMFG.US,D,20121019,000000,4.67738,4.69248,4.60198,4.60943,484124.88515217,0
+SMFG.US,D,20121022,000000,4.64718,4.68493,4.63963,4.66983,274448.09495019,0
+SMFG.US,D,20121023,000000,4.54923,4.55668,4.51178,4.51903,260832.32159625,0
+SMFG.US,D,20121024,000000,4.53423,4.56433,4.51178,4.54923,579030.39510754,0
+SMFG.US,D,20121025,000000,4.55668,4.59463,4.54923,4.56433,458618.00306912,0
+SMFG.US,D,20121026,000000,4.61728,4.63228,4.56433,4.58688,594986.85758862,0
+SMFG.US,D,20121031,000000,4.58688,4.58688,4.54923,4.55668,308886.31240855,0
+SMFG.US,D,20121101,000000,4.56433,4.63228,4.55668,4.62453,349121.68760053,0
+SMFG.US,D,20121102,000000,4.61728,4.63228,4.57953,4.59463,257175.95099896,0
+SMFG.US,D,20121105,000000,4.57953,4.60198,4.56433,4.57953,235071.48239222,0
+SMFG.US,D,20121106,000000,4.55668,4.59463,4.55668,4.58688,254456.87596064,0
+SMFG.US,D,20121107,000000,4.52698,4.53423,4.45158,4.50413,414900.66156775,0
+SMFG.US,D,20121108,000000,4.51903,4.54188,4.48168,4.48893,352947.36294515,0
+SMFG.US,D,20121109,000000,4.49678,4.51903,4.46638,4.47403,419156.73813749,0
+SMFG.US,D,20121112,000000,4.45883,4.47403,4.43648,4.45883,435862.83308412,0
+SMFG.US,D,20121113,000000,4.42893,4.45158,4.40618,4.42893,640890.88209155,0
+SMFG.US,D,20121114,000000,4.44383,4.48893,4.39853,4.42108,385619.09954591,0
+SMFG.US,D,20121115,000000,4.54923,4.57953,4.51903,4.57198,698057.75192388,0
+SMFG.US,D,20121116,000000,4.69248,4.70738,4.66228,4.69248,437731.30475337,0
+SMFG.US,D,20121119,000000,4.73758,4.77514,4.73003,4.74523,470778.36754096,0
+SMFG.US,D,20121120,000000,4.70738,4.73003,4.68493,4.70738,416862.96478371,0
+SMFG.US,D,20121121,000000,4.71503,4.73758,4.69993,4.73758,354068.24196507,0
+SMFG.US,D,20121123,000000,4.72258,4.76778,4.70738,4.76023,392763.55590129,0
+SMFG.US,D,20121126,000000,4.73003,4.76023,4.71503,4.74523,420197.04441622,0
+SMFG.US,D,20121127,000000,4.78288,4.80553,4.75258,4.75258,325674.0000045,0
+SMFG.US,D,20121128,000000,4.73003,4.76778,4.69993,4.75258,623172.01838533,0
+SMFG.US,D,20121129,000000,4.78288,4.82808,4.78288,4.81308,626640.72588921,0
+SMFG.US,D,20121130,000000,4.83563,4.89583,4.82808,4.88828,439017.40888815,0
+SMFG.US,D,20121203,000000,4.87338,4.88073,4.83563,4.83563,357412.52067875,0
+SMFG.US,D,20121204,000000,4.84299,4.85818,4.81308,4.82034,549167.48545935,0
+SMFG.US,D,20121205,000000,4.79779,4.84299,4.77514,4.82808,510688.39204381,0
+SMFG.US,D,20121206,000000,4.82034,4.88828,4.79779,4.88073,920245.75498974,0
+SMFG.US,D,20121207,000000,4.92593,4.94103,4.83563,4.88828,1987685.6692464,0
+SMFG.US,D,20121210,000000,4.87338,4.88828,4.86563,4.87338,319772.81164301,0
+SMFG.US,D,20121211,000000,4.86563,4.90328,4.85818,4.88828,473746.30015968,0
+SMFG.US,D,20121212,000000,5.01633,5.01633,4.91848,4.94103,1401118.1531587,0
+SMFG.US,D,20121213,000000,4.98623,5.02398,4.98623,5.00888,1101520.1439662,0
+SMFG.US,D,20121214,000000,5.00123,5.03898,5.00123,5.01633,496088.40735754,0
+SMFG.US,D,20121217,000000,5.03124,5.03898,4.98623,5.03898,577269.01379052,0
+SMFG.US,D,20121218,000000,5.18959,5.26479,5.18194,5.25734,2147329.8468903,0
+SMFG.US,D,20121219,000000,5.36274,5.42304,5.34019,5.40068,1989046.2266737,0
+SMFG.US,D,20121220,000000,5.45314,5.50599,5.43059,5.50599,628086.95559826,0
+SMFG.US,D,20121221,000000,5.43833,5.52089,5.43833,5.52089,641485.48852341,0
+SMFG.US,D,20121224,000000,5.51344,5.52089,5.48344,5.50599,449371.51608584,0
+SMFG.US,D,20121226,000000,5.51344,5.53609,5.49844,5.51344,434863.32313005,0
+SMFG.US,D,20121227,000000,5.45314,5.46834,5.40784,5.46069,507379.81011421,0
+SMFG.US,D,20121228,000000,5.40784,5.46834,5.40784,5.45314,491872.10720434,0
+SMFG.US,D,20121231,000000,5.46834,5.54344,5.44569,5.52864,593940.43186119,0
+SMFG.US,D,20130102,000000,5.65649,5.71699,5.63394,5.71699,717121.87443563,0
+SMFG.US,D,20130103,000000,5.68659,5.69434,5.58884,5.58884,1427301.2343229,0
+SMFG.US,D,20130104,000000,5.53609,5.59629,5.53609,5.58119,773264.7565191,0
+SMFG.US,D,20130107,000000,5.49844,5.54344,5.48344,5.52864,1352151.3445822,0
+SMFG.US,D,20130108,000000,5.47569,5.47569,5.40784,5.44569,1621600.8698539,0
+SMFG.US,D,20130109,000000,5.52864,5.55109,5.50599,5.54344,1864242.1102861,0
+SMFG.US,D,20130110,000000,6.04809,6.04809,5.66414,5.71699,1159959.8591278,0
+SMFG.US,D,20130111,000000,5.71699,5.71699,5.68659,5.70169,239798.75651174,0
+SMFG.US,D,20130114,000000,5.71699,5.74699,5.70169,5.70169,685976.94028513,0
+SMFG.US,D,20130115,000000,5.64904,5.68659,5.62649,5.67149,1220258.8667856,0
+SMFG.US,D,20130116,000000,5.54344,5.58884,5.53609,5.58884,609887.71516922,0
+SMFG.US,D,20130117,000000,5.56619,5.62649,5.55874,5.61139,873415.65391712,0
+SMFG.US,D,20130118,000000,5.61894,5.61894,5.58119,5.59629,342080.24196491,0
+SMFG.US,D,20130122,000000,5.49098,5.51344,5.46834,5.50599,627917.65085094,0
+SMFG.US,D,20130123,000000,5.49098,5.49844,5.43059,5.46069,543946.5758115,0
+SMFG.US,D,20130124,000000,5.53609,5.57374,5.52864,5.53609,575817.68454088,0
+SMFG.US,D,20130125,000000,5.55874,5.57374,5.50599,5.54344,1392912.9923623,0
+SMFG.US,D,20130128,000000,5.50599,5.56619,5.45314,5.55109,1778953.3139603,0
+SMFG.US,D,20130129,000000,5.73179,5.84494,5.71699,5.79209,1971701.6692462,0
+SMFG.US,D,20130130,000000,5.81474,5.93534,5.81474,5.91269,3300269.6784529,0
+SMFG.US,D,20130131,000000,6.06329,6.16879,6.06329,6.09349,1464619.672302,0
+SMFG.US,D,20130201,000000,6.01054,6.10094,5.97289,6.07829,2606229.3445996,0
+SMFG.US,D,20130204,000000,6.26654,6.31929,6.22164,6.24409,2010319.4701656,0
+SMFG.US,D,20130205,000000,6.1987,6.22889,6.17614,6.18369,2125940.3338732,0
+SMFG.US,D,20130206,000000,6.14614,6.23654,6.12359,6.21389,1658332.8606661,0
+SMFG.US,D,20130207,000000,6.16114,6.16879,6.06329,6.13104,636292.1163947,0
+SMFG.US,D,20130208,000000,6.13104,6.16879,6.10094,6.14614,646823.68760465,0
+SMFG.US,D,20130211,000000,6.17614,6.23654,6.17614,6.1987,911667.3078227,0
+SMFG.US,D,20130212,000000,6.25919,6.31929,6.25919,6.28174,1311098.0030809,0
+SMFG.US,D,20130213,000000,6.22889,6.24409,6.16879,6.22164,1398046.1899121,0
+SMFG.US,D,20130214,000000,6.10094,6.10094,6.05574,6.06329,16242601.782766,0
+SMFG.US,D,20130215,000000,5.95034,5.96534,5.91269,5.94269,3873268.3369601,0
+SMFG.US,D,20130219,000000,6.12359,6.18369,6.11604,6.17614,2321566.8698636,0
+SMFG.US,D,20130220,000000,6.16114,6.1987,6.11604,6.13869,1335883.8101257,0
+SMFG.US,D,20130221,000000,6.01054,6.01054,5.90514,5.92769,1434567.0597442,0
+SMFG.US,D,20130222,000000,5.98034,6.06329,5.97289,6.05574,778790.61869376,0
+SMFG.US,D,20130225,000000,6.04084,6.06329,5.89004,5.91269,1269697.89282,0
+SMFG.US,D,20130226,000000,6.01054,6.03309,5.95779,6.01054,1282489.5804159,0
+SMFG.US,D,20130227,000000,5.89749,5.97289,5.87504,5.95779,798107.67841838,0
+SMFG.US,D,20130228,000000,6.01054,6.05574,5.97289,6.02554,915377.73355016,0
+SMFG.US,D,20130301,000000,6.07829,6.13869,6.05574,6.13869,1064453.6232919,0
+SMFG.US,D,20130304,000000,6.17614,6.21389,6.16114,6.19144,1297444.4931267,0
+SMFG.US,D,20130305,000000,6.21389,6.25919,6.1987,6.22889,1305896.4716873,0
+SMFG.US,D,20130306,000000,6.24409,6.31184,6.24409,6.26654,2109306.6524028,0
+SMFG.US,D,20130307,000000,6.07094,6.08584,6.02554,6.04084,2031735.5007938,0
+SMFG.US,D,20130308,000000,6.10839,6.22889,6.09349,6.19144,2323175.2649632,0
+SMFG.US,D,20130311,000000,6.46254,6.5453,6.46254,6.53784,2232961.3323432,0
+SMFG.US,D,20130312,000000,6.41724,6.43254,6.37224,6.3946,1004266.8055269,0
+SMFG.US,D,20130313,000000,6.952,6.952,6.37969,6.46254,1029075.0505502,0
+SMFG.US,D,20130314,000000,6.46254,6.51529,6.43254,6.50774,1484625.1700052,0
+SMFG.US,D,20130315,000000,6.37969,6.4699,6.34949,6.3946,1246951.902008,0
+SMFG.US,D,20130318,000000,6.31184,6.36449,6.28174,6.32704,1244474.5451933,0
+SMFG.US,D,20130319,000000,6.32704,6.34949,6.25164,6.26654,1307180.5360058,0
+SMFG.US,D,20130320,000000,7.12535,7.12535,6.30439,6.34949,1013592.8453433,0
+SMFG.US,D,20130321,000000,6.32704,6.34194,6.25919,6.28929,7695634.0797388,0
+SMFG.US,D,20130322,000000,6.29665,6.33449,6.27429,6.32704,3886556.7198087,0
+SMFG.US,D,20130325,000000,6.26654,6.27429,6.14614,6.17614,1148352.2848551,0
+SMFG.US,D,20130326,000000,6.26841,6.28361,6.20703,6.23742,880107.27106882,0
+SMFG.US,D,20130327,000000,6.21468,6.26841,6.19183,6.23742,839595.50077729,0
+SMFG.US,D,20130328,000000,6.23742,6.25301,6.21468,6.24537,949452.86371909,0
+SMFG.US,D,20130401,000000,6.03103,6.03103,5.60247,5.90092,1031113.8468749,0
+SMFG.US,D,20130402,000000,6.00799,6.13045,5.99279,6.11506,1403816.8300347,0
+SMFG.US,D,20130403,000000,6.08486,6.10751,5.96966,6.00034,585287.53140165,0
+SMFG.US,D,20130404,000000,6.55912,6.6357,6.55147,6.59726,2250398.7014093,0
+SMFG.US,D,20130405,000000,6.71217,6.81934,6.64334,6.77345,2787263.0352606,0
+SMFG.US,D,20130408,000000,6.87278,6.91886,6.84993,6.90366,3945045.3905599,0
+SMFG.US,D,20130409,000000,6.75041,6.81159,6.68903,6.75041,1260344.3154845,0
+SMFG.US,D,20130410,000000,7.17133,7.2784,7.12545,7.20202,1080553.8928174,0
+SMFG.US,D,20130411,000000,7.19437,7.30919,7.17908,7.29379,1682857.571233,0
+SMFG.US,D,20130412,000000,7.15604,7.27085,7.13319,7.24781,3119472.6064749,0
+SMFG.US,D,20130415,000000,6.97229,7.10231,6.96484,7.07966,7679965.2313465,0
+SMFG.US,D,20130416,000000,6.93425,7.01838,6.90366,7.01063,5566954.272665,0
+SMFG.US,D,20130417,000000,7.04112,7.08711,6.957,7.01838,10654453.819443,0
+SMFG.US,D,20130418,000000,6.98004,6.98769,6.91121,6.957,1605170.1500987,0
+SMFG.US,D,20130419,000000,6.88788,6.98769,6.76561,6.97229,4165971.7672857,0
+SMFG.US,D,20130422,000000,6.88052,6.97229,6.81934,6.91886,3778852.3829006,0
+SMFG.US,D,20130423,000000,6.90366,6.98004,6.88788,6.94161,9785654.2696604,0
+SMFG.US,D,20130424,000000,6.94161,6.96484,6.88788,6.94955,15120648.799596,0
+SMFG.US,D,20130425,000000,7.15604,7.22487,7.1178,7.17133,7015135.0659468,0
+SMFG.US,D,20130426,000000,7.24026,7.37772,7.21732,7.27085,1669774.1899159,0
+SMFG.US,D,20130429,000000,7.23261,7.33978,7.23261,7.32439,1333166.7749036,0
+SMFG.US,D,20130430,000000,7.29379,7.29379,7.22487,7.2632,4619322.9648418,0
+SMFG.US,D,20130501,000000,7.19437,7.20957,7.11025,7.14084,628664.22359215,0
+SMFG.US,D,20130502,000000,7.28615,7.33203,7.24781,7.29379,1262783.9356989,0
+SMFG.US,D,20130503,000000,7.43145,7.46244,7.33978,7.36272,1703659.6171751,0
+SMFG.US,D,20130506,000000,7.35507,7.39322,7.33978,7.33978,2640660.4227011,0
+SMFG.US,D,20130507,000000,7.409,7.409,7.28615,7.32439,1583192.1500984,0
+SMFG.US,D,20130508,000000,7.24026,7.29379,7.20957,7.27085,1791991.8193203,0
+SMFG.US,D,20130509,000000,7.18663,7.19437,7.12545,7.15604,2832237.9234694,0
+SMFG.US,D,20130510,000000,7.13319,7.16368,7.06426,7.1178,2430220.7412281,0
+SMFG.US,D,20130513,000000,7.48528,7.62314,7.46244,7.54607,3662686.8882589,0
+SMFG.US,D,20130514,000000,7.31693,7.48528,7.2632,7.45469,6276860.2971771,0
+SMFG.US,D,20130515,000000,7.34733,7.5696,7.28615,7.52382,3768362.6279234,0
+SMFG.US,D,20130516,000000,7.19437,7.19437,7.07181,7.10231,4530153.418133,0
+SMFG.US,D,20130517,000000,7.12545,7.21732,7.11025,7.17133,2244050.7932929,0
+SMFG.US,D,20130520,000000,7.10231,7.10231,6.99534,7.07181,2215929.8867075,0
+SMFG.US,D,20130521,000000,7.01063,7.02593,6.94955,6.94955,2189857.975528,0
+SMFG.US,D,20130522,000000,7.00298,7.1178,6.91886,6.93425,2445740.6830353,0
+SMFG.US,D,20130523,000000,6.49029,6.62795,6.30655,6.62795,3662761.3415514,0
+SMFG.US,D,20130524,000000,6.30655,6.36008,6.26841,6.34469,5978675.8806339,0
+SMFG.US,D,20130528,000000,6.34469,6.41342,6.28361,6.29115,2761164.60647,0
+SMFG.US,D,20130529,000000,6.25301,6.30655,6.17634,6.23742,2476942.7320403,0
+SMFG.US,D,20130530,000000,6.18409,6.32194,6.17634,6.29115,2792578.7963632,0
+SMFG.US,D,20130531,000000,6.1229,6.21468,6.07682,6.17634,4187045.1087868,0
+SMFG.US,D,20130603,000000,5.87808,6.00799,5.80915,6.00799,9783975.5009008,0
+SMFG.US,D,20130604,000000,6.46715,6.55147,6.35253,6.43666,3826279.1302213,0
+SMFG.US,D,20130605,000000,6.26841,6.26841,6.18409,6.21468,1962074.7565355,0
+SMFG.US,D,20130606,000000,6.26056,6.33714,6.19183,6.33714,2474122.6860985,0
+SMFG.US,D,20130607,000000,6.40617,6.58981,6.40617,6.55147,2245115.5773664,0
+SMFG.US,D,20130610,000000,6.66638,6.69688,6.54373,6.57422,3491286.2297573,0
+SMFG.US,D,20130611,000000,6.55147,6.68903,6.52853,6.6051,4387353.0230315,0
+SMFG.US,D,20130612,000000,6.6357,6.6357,6.4597,6.51314,2262926.2328031,0
+SMFG.US,D,20130613,000000,6.59726,6.69688,6.54373,6.68903,1152120.8453452,0
+SMFG.US,D,20130614,000000,6.49784,6.52853,6.43666,6.49029,1933973.2282044,0
+SMFG.US,D,20130617,000000,6.58206,6.65864,6.52853,6.56667,1044920.3430466,0
+SMFG.US,D,20130618,000000,6.58981,6.6202,6.56667,6.56667,975372.80858928,0
+SMFG.US,D,20130619,000000,6.86523,6.87278,6.65864,6.66638,1820134.1439761,0
+SMFG.US,D,20130620,000000,6.66638,6.69688,6.52853,6.58206,2704519.9295933,0
+SMFG.US,D,20130621,000000,6.81159,6.81934,6.67393,6.78885,1849314.7350945,0
+SMFG.US,D,20130624,000000,6.68148,6.75041,6.58206,6.70443,2765715.4364854,0
+SMFG.US,D,20130625,000000,6.73531,6.7964,6.68903,6.76561,2447590.7963585,0
+SMFG.US,D,20130626,000000,6.81934,6.82689,6.72737,6.81934,2444642.241994,0
+SMFG.US,D,20130627,000000,6.99534,7.06426,6.88788,7.01838,2942517.5283714,0
+SMFG.US,D,20130628,000000,7.04897,7.11025,7.03367,7.05652,1390147.0015506,0
+SMFG.US,D,20130701,000000,7.20202,7.2632,7.17133,7.19437,820140.75345696,0
+SMFG.US,D,20130702,000000,7.24026,7.27085,7.17908,7.20957,1619002.1439734,0
+SMFG.US,D,20130703,000000,7.13319,7.21732,7.09495,7.19437,398270.03982173,0
+SMFG.US,D,20130705,000000,7.30919,7.30919,7.19437,7.28615,860797.35070102,0
+SMFG.US,D,20130708,000000,7.18663,7.24781,7.18663,7.20957,1728915.6018616,0
+SMFG.US,D,20130709,000000,7.2784,7.30154,7.22487,7.25565,1263479.5130343,0
+SMFG.US,D,20130710,000000,7.20957,7.23261,7.1178,7.19437,1705007.935705,0
+SMFG.US,D,20130711,000000,7.30919,7.32439,7.24781,7.32439,1177469.6416702,0
+SMFG.US,D,20130712,000000,7.34733,7.38567,7.29379,7.38567,1020468.0459559,0
+SMFG.US,D,20130715,000000,7.41586,7.46244,7.40106,7.46244,474723.37213519,0
+SMFG.US,D,20130716,000000,7.41586,7.42371,7.35507,7.39322,580169.63247356,0
+SMFG.US,D,20130717,000000,7.45469,7.48528,7.37772,7.409,775135.26800458,0
+SMFG.US,D,20130718,000000,7.53872,7.59912,7.53097,7.59235,774584.51762173,0
+SMFG.US,D,20130719,000000,7.55382,7.63108,7.52382,7.6152,1717813.9020145,0
+SMFG.US,D,20130722,000000,7.51597,7.57745,7.51597,7.55382,2237320.4196327,0
+SMFG.US,D,20130723,000000,7.5696,7.58441,7.50028,7.53872,1085181.2159415,0
+SMFG.US,D,20130724,000000,7.53872,7.53872,7.40106,7.45469,917462.42574009,0
+SMFG.US,D,20130725,000000,7.30919,7.37772,7.24781,7.35507,1647429.0229937,0
+SMFG.US,D,20130726,000000,7.13319,7.16368,7.03367,7.05652,2883966.6432251,0
+SMFG.US,D,20130729,000000,7.2632,7.2784,7.06426,7.17908,1232150.9954228,0
+SMFG.US,D,20130730,000000,6.98004,7.01063,6.92631,6.96484,1058221.9847007,0
+SMFG.US,D,20130731,000000,6.98004,7.06426,6.96484,7.04112,982552.96172873,0
+SMFG.US,D,20130801,000000,7.32439,7.35507,7.29379,7.33203,2643718.1072341,0
+SMFG.US,D,20130802,000000,7.32439,7.37037,7.28615,7.32439,1431642.9831744,0
+SMFG.US,D,20130805,000000,7.32439,7.35507,7.29379,7.35507,520698.79020627,0
+SMFG.US,D,20130806,000000,7.28615,7.31693,7.21732,7.24026,1377542.9770481,0
+SMFG.US,D,20130807,000000,7.21732,7.22487,7.13319,7.15604,1387848.1286562,0
+SMFG.US,D,20130808,000000,7.16368,7.17133,7.07966,7.14084,1421235.8407547,0
+SMFG.US,D,20130809,000000,7.17908,7.22487,7.15604,7.16368,549102.2113399,0
+SMFG.US,D,20130812,000000,7.07181,7.13319,7.07181,7.11025,1810164.5421383,0
+SMFG.US,D,20130813,000000,7.14084,7.17908,7.07181,7.15604,695885.34763595,0
+SMFG.US,D,20130814,000000,7.10231,7.1178,7.05652,7.08711,488782.80551977,0
+SMFG.US,D,20130815,000000,7.04897,7.09495,7.02593,7.04897,855242.9310991,0
+SMFG.US,D,20130816,000000,7.05652,7.11025,7.04112,7.06426,789700.57581489,0
+SMFG.US,D,20130819,000000,7.06426,7.06426,6.98769,6.99534,647049.08729837,0
+SMFG.US,D,20130820,000000,6.98004,7.05652,6.97229,7.02593,1121348.1776571,0
+SMFG.US,D,20130821,000000,6.94161,6.97229,6.84993,6.90366,1107666.1102756,0
+SMFG.US,D,20130822,000000,6.96484,7.03367,6.96484,6.99534,536185.07504569,0
+SMFG.US,D,20130823,000000,7.04112,7.08711,7.01838,7.07966,1066187.4670898,0
+SMFG.US,D,20130826,000000,6.98004,7.01063,6.957,6.98004,970516.00613898,0
+SMFG.US,D,20130827,000000,6.89592,6.91886,6.84993,6.87278,1773152.0765942,0
+SMFG.US,D,20130828,000000,6.87278,6.957,6.84993,6.90366,543976.15314687,0
+SMFG.US,D,20130829,000000,6.88788,6.94955,6.87278,6.90366,745506.93722316,0
+SMFG.US,D,20130830,000000,6.7964,6.80404,6.75041,6.77345,564073.44258053,0
+SMFG.US,D,20130903,000000,6.96484,7.00298,6.92631,6.98769,1516131.1516289,0
+SMFG.US,D,20130904,000000,7.02593,7.16368,7.01063,7.12545,1571094.0000217,0
+SMFG.US,D,20130905,000000,7.08711,7.14849,7.07966,7.12545,821728.7503942,0
+SMFG.US,D,20130906,000000,7.10231,7.13319,7.01838,7.08711,861385.83768418,0
+SMFG.US,D,20130909,000000,7.23261,7.36272,7.22487,7.35507,10673512.842414,0
+SMFG.US,D,20130910,000000,7.35507,7.65285,7.2784,7.39322,9736607.9082509,0
+SMFG.US,D,20130911,000000,7.2784,7.39322,7.27085,7.34733,2135073.6110555,0
+SMFG.US,D,20130912,000000,7.35507,7.35507,7.27085,7.29379,756766.72282822,0
+SMFG.US,D,20130913,000000,7.34733,7.37037,7.2632,7.2784,1795513.5620462,0
+SMFG.US,D,20130916,000000,7.40106,7.42371,7.35507,7.39322,2830892.6646639,0
+SMFG.US,D,20130917,000000,7.39322,7.39322,7.33978,7.38567,1384330.4655628,0
+SMFG.US,D,20130918,000000,7.48528,7.70707,7.47754,7.66873,2120870.3706265,0
+SMFG.US,D,20130919,000000,7.70707,7.71432,7.63824,7.64638,2650856.4441408,0
+SMFG.US,D,20130920,000000,7.66069,7.69903,7.57745,7.62314,1035748.3093558,0
+SMFG.US,D,20130923,000000,7.63108,7.66873,7.58441,7.63824,978129.62022791,0
+SMFG.US,D,20130924,000000,7.76815,7.80639,7.72197,7.76099,1079684.9311022,0
+SMFG.US,D,20130925,000000,7.62314,7.76099,7.6152,7.63108,1184333.6232935,0
+SMFG.US,D,20130926,000000,7.66069,7.70707,7.63824,7.70707,597228.61562846,0
+SMFG.US,D,20130927,000000,7.58441,7.62314,7.5696,7.58441,576413.31088086,0
+SMFG.US,D,20130930,000000,7.4393,7.47754,7.39322,7.44695,706120.12558403,0
+SMFG.US,D,20131001,000000,7.41586,7.47754,7.39322,7.43145,561353.34763409,0
+SMFG.US,D,20131002,000000,7.38567,7.42371,7.32439,7.40106,808910.54518728,0
+SMFG.US,D,20131003,000000,7.37772,7.37772,7.27085,7.31693,1578832.0429008,0
+SMFG.US,D,20131004,000000,7.5696,7.60716,7.49264,7.53097,1044259.4425872,0
+SMFG.US,D,20131007,000000,7.28615,7.37772,7.24781,7.33203,1191520.9157898,0
+SMFG.US,D,20131008,000000,7.37037,7.409,7.34733,7.36272,724590.66157203,0
+SMFG.US,D,20131009,000000,7.49264,7.59235,7.44695,7.59235,1046469.5834754,0
+SMFG.US,D,20131010,000000,7.54607,7.60716,7.50813,7.56176,992492.98623117,0
+SMFG.US,D,20131011,000000,7.56176,7.66069,7.53872,7.66069,694175.98163287,0
+SMFG.US,D,20131014,000000,7.57745,7.71432,7.56176,7.66873,1631378.7289659,0
+SMFG.US,D,20131015,000000,7.60716,7.60716,7.53872,7.55382,1297172.1776596,0
+SMFG.US,D,20131016,000000,7.48528,7.58441,7.48528,7.55382,1929307.1485718,0
+SMFG.US,D,20131017,000000,7.63108,7.75276,7.6152,7.71432,3540245.8989769,0
+SMFG.US,D,20131018,000000,7.7455,7.80639,7.72197,7.7755,3901576.9066389,0
+SMFG.US,D,20131021,000000,7.68461,7.69903,7.63108,7.66069,5439235.2588806,0
+SMFG.US,D,20131022,000000,7.66873,7.66873,7.60716,7.65285,1894545.6202406,0
+SMFG.US,D,20131023,000000,7.50028,7.51597,7.43145,7.50028,1181610.4686228,0
+SMFG.US,D,20131024,000000,7.56176,7.5696,7.50028,7.54607,617376.90046795,0
+SMFG.US,D,20131025,000000,7.42371,7.4393,7.37772,7.40106,1586477.2741414,0
+SMFG.US,D,20131028,000000,7.40106,7.4393,7.37772,7.41586,1495148.5819502,0
+SMFG.US,D,20131029,000000,7.45469,7.50028,7.43145,7.46244,1699326.0275886,0
+SMFG.US,D,20131030,000000,7.51597,7.56176,7.47754,7.49264,1559825.0352436,0
+SMFG.US,D,20131031,000000,7.48528,7.48528,7.36272,7.42371,2296370.039848,0
+SMFG.US,D,20131101,000000,7.37037,7.409,7.30154,7.37772,1316893.1209983,0
+SMFG.US,D,20131104,000000,7.40106,7.409,7.33203,7.38567,1104504.3951148,0
+SMFG.US,D,20131105,000000,7.33203,7.35507,7.29379,7.30154,1291209.7948111,0
+SMFG.US,D,20131106,000000,7.36272,7.43145,7.35507,7.40106,972063.20675156,0
+SMFG.US,D,20131107,000000,7.36272,7.37037,7.23261,7.24026,1609000.9249839,0
+SMFG.US,D,20131108,000000,7.28615,7.409,7.2784,7.37772,2367126.1654232,0
+SMFG.US,D,20131111,000000,7.42371,7.46244,7.41586,7.4393,737262.00001018,0
+SMFG.US,D,20131112,000000,7.56176,7.68461,7.53872,7.57745,1691426.839227,0
+SMFG.US,D,20131113,000000,7.65285,7.82178,7.64638,7.76815,3640659.932669,0
+SMFG.US,D,20131114,000000,7.70707,7.73815,7.66873,7.69903,5685201.3997723,0
+SMFG.US,D,20131115,000000,7.81443,7.89051,7.78374,7.87561,16216295.29272,0
+SMFG.US,D,20131118,000000,7.95993,8.03661,7.91463,7.95993,2918115.2067784,0
+SMFG.US,D,20131119,000000,7.85267,7.89051,7.81443,7.85267,2318759.0628192,0
+SMFG.US,D,20131120,000000,7.84443,7.84443,7.75276,7.76815,1268622.9096653,0
+SMFG.US,D,20131121,000000,7.81443,7.8609,7.79913,7.82914,865334.92191088,0
+SMFG.US,D,20131122,000000,7.86836,7.95993,7.84443,7.92924,1343301.6018562,0
+SMFG.US,D,20131125,000000,7.83727,7.84443,7.7755,7.79178,2270658.1562335,0
+SMFG.US,D,20131126,000000,7.81443,7.82914,7.79178,7.81443,1174042.7503991,0
+SMFG.US,D,20131127,000000,7.80639,7.8609,7.78374,7.81443,1720620.6891509,0
+SMFG.US,D,20131129,000000,7.68461,7.69275,7.64638,7.66069,987757.55284672,0
+SMFG.US,D,20131202,000000,7.67687,7.67687,7.60716,7.60716,1767063.2251393,0
+SMFG.US,D,20131203,000000,7.53872,7.59912,7.50813,7.54607,2352642.4502622,0
+SMFG.US,D,20131204,000000,7.47754,7.55382,7.45469,7.50028,1101702.707519,0
+SMFG.US,D,20131205,000000,7.50028,7.50813,7.45469,7.47754,626007.36294892,0
+SMFG.US,D,20131206,000000,7.56176,7.59912,7.55382,7.58441,688254.39510905,0
+SMFG.US,D,20131209,000000,7.5696,7.5696,7.49264,7.54607,1096029.9785756,0
+SMFG.US,D,20131210,000000,7.48528,7.53097,7.46244,7.52382,1979076.6248359,0
+SMFG.US,D,20131211,000000,7.50813,7.50813,7.40106,7.409,1139219.0076727,0
+SMFG.US,D,20131212,000000,7.42371,7.55382,7.41586,7.52382,1548935.4762848,0
+SMFG.US,D,20131213,000000,7.50028,7.53872,7.47018,7.50028,1064722.8790346,0
+SMFG.US,D,20131216,000000,7.52382,7.56176,7.47754,7.51597,2302490.5084545,0
+SMFG.US,D,20131217,000000,7.50028,7.54607,7.48528,7.51597,616271.32006977,0
+SMFG.US,D,20131218,000000,7.69903,7.82914,7.68461,7.81443,1323271.6263582,0
+SMFG.US,D,20131219,000000,7.81443,7.82178,7.7455,7.80639,1254438.0275824,0
+SMFG.US,D,20131220,000000,7.81443,7.89797,7.78374,7.87561,1851253.5804237,0
+SMFG.US,D,20131223,000000,7.94346,7.95993,7.8609,7.89051,1918634.8300418,0
+SMFG.US,D,20131224,000000,7.79913,7.80639,7.7755,7.80639,1217990.5911347,0
+SMFG.US,D,20131226,000000,7.87561,7.94346,7.82914,7.92189,1412025.0505555,0
+SMFG.US,D,20131227,000000,7.97542,8.10446,7.9063,7.95993,1615692.5421356,0
+SMFG.US,D,20131230,000000,7.96827,8.00553,7.95993,7.98886,1436021.4487182,0
+SMFG.US,D,20131231,000000,7.98288,8.04327,7.97542,8.02896,1619697.7213087,0
+SMFG.US,D,20140102,000000,7.94346,7.98288,7.8609,7.87561,1308053.5773534,0
+SMFG.US,D,20140103,000000,7.9063,7.92189,7.8609,7.87561,1032535.5987891,0
+SMFG.US,D,20140106,000000,7.9516,7.99719,7.92189,7.94346,1252280.9219162,0
+SMFG.US,D,20140107,000000,7.94346,7.95993,7.89051,7.92924,1107470.2879173,0
+SMFG.US,D,20140108,000000,7.92189,7.95993,7.89797,7.92189,1095287.4854669,0
+SMFG.US,D,20140109,000000,7.87561,7.88316,7.79913,7.83727,870126.45024173,0
+SMFG.US,D,20140110,000000,7.92189,7.9516,7.8609,7.92189,876432.54212543,0
+SMFG.US,D,20140113,000000,7.89051,7.9063,7.82178,7.85267,3151860.8086193,0
+SMFG.US,D,20140114,000000,7.82914,7.88316,7.80639,7.8609,1825911.9234555,0
+SMFG.US,D,20140115,000000,7.91463,7.98886,7.91463,7.94346,1224387.4548408,0
+SMFG.US,D,20140116,000000,7.89797,7.89797,7.82178,7.8609,872418.18377928,0
+SMFG.US,D,20140117,000000,7.91463,7.93679,7.89051,7.91463,1177227.9234466,0
+SMFG.US,D,20140121,000000,7.83727,7.83727,7.71432,7.7755,1579491.9234521,0
+SMFG.US,D,20140122,000000,7.88316,7.89797,7.85267,7.87561,771879.72129703,0
+SMFG.US,D,20140123,000000,7.7455,7.7755,7.66069,7.69903,1496275.5804188,0
+SMFG.US,D,20140124,000000,7.58441,7.58441,7.49264,7.50813,1774533.0321838,0
+SMFG.US,D,20140127,000000,7.43145,7.48528,7.31693,7.409,1615660.924984,0
+SMFG.US,D,20140128,000000,7.409,7.48528,7.409,7.45469,1687223.7978794,0
+SMFG.US,D,20140129,000000,7.46244,7.49264,7.38567,7.43145,3588646.6585488,0
+SMFG.US,D,20140130,000000,7.24781,7.2632,7.17908,7.23261,3493595.3017328,0
+SMFG.US,D,20140131,000000,7.05652,7.17908,7.04897,7.13319,1633791.8315693,0
+SMFG.US,D,20140203,000000,6.99534,7.01063,6.84238,6.85768,2793797.5865623,0
+SMFG.US,D,20140204,000000,6.86523,6.96484,6.81934,6.94955,1953620.7381587,0
+SMFG.US,D,20140205,000000,7.07966,7.17908,7.03367,7.15604,3274561.874471,0
+SMFG.US,D,20140206,000000,7.01838,7.13319,7.00298,7.11025,2056808.9219273,0
+SMFG.US,D,20140207,000000,7.19437,7.24781,7.16368,7.23261,999345.74886526,0
+SMFG.US,D,20140210,000000,7.14084,7.15604,7.09495,7.14084,4485630.3492197,0
+SMFG.US,D,20140211,000000,7.19437,7.2784,7.15604,7.25565,1935148.1623544,0
+SMFG.US,D,20140212,000000,7.17133,7.22487,7.16368,7.20202,1272210.9464188,0
+SMFG.US,D,20140213,000000,7.03367,7.14849,7.01063,7.12545,1659029.4579096,0
+SMFG.US,D,20140214,000000,7.02593,7.09495,7.01063,7.06426,1320949.2955772,0
+SMFG.US,D,20140218,000000,7.2784,7.37037,7.24026,7.33978,1869704.7381575,0
+SMFG.US,D,20140219,000000,7.30154,7.32439,7.23261,7.24026,970613.91731816,0
+SMFG.US,D,20140220,000000,7.22487,7.2784,7.18663,7.23261,1431623.6049202,0
+SMFG.US,D,20140221,000000,7.22487,7.2784,7.21732,7.21732,821012.77489649,0
+SMFG.US,D,20140224,000000,7.19437,7.25565,7.17908,7.20957,1208752.2634164,0
+SMFG.US,D,20140225,000000,7.14849,7.17133,7.10231,7.15604,2130957.2618977,0
+SMFG.US,D,20140226,000000,7.1178,7.14084,7.04897,7.07181,1501299.6478002,0
+SMFG.US,D,20140227,000000,6.94161,6.99534,6.91886,6.98004,1499078.2879227,0
+SMFG.US,D,20140228,000000,6.88788,6.957,6.88788,6.92631,2158134.7534754,0
+SMFG.US,D,20140303,000000,6.781,6.83464,6.69688,6.76561,2310207.1332632,0
+SMFG.US,D,20140304,000000,6.86523,6.89592,6.84238,6.86523,1472226.1470341,0
+SMFG.US,D,20140305,000000,6.86523,6.88052,6.81934,6.84993,1180030.6309505,0
+SMFG.US,D,20140306,000000,7.01063,7.02593,6.98004,7.01063,1122632.2419757,0
+SMFG.US,D,20140307,000000,7.01838,7.01838,6.94955,6.98004,1216861.5528499,0
+SMFG.US,D,20140310,000000,6.89592,6.91886,6.83464,6.89592,1253919.9142593,0
+SMFG.US,D,20140311,000000,6.88052,6.89592,6.7964,6.81159,999631.32313785,0
+SMFG.US,D,20140312,000000,6.74267,6.75796,6.71992,6.73531,929954.26034975,0
+SMFG.US,D,20140313,000000,6.69688,6.71992,6.56667,6.58206,3817988.2971431,0
+SMFG.US,D,20140314,000000,6.55147,6.6051,6.52853,6.55912,1135390.2726037,0
+SMFG.US,D,20140317,000000,6.58981,6.64334,6.58981,6.64334,893693.46708738,0
+SMFG.US,D,20140318,000000,6.54373,6.62795,6.52853,6.6051,2095491.9969662,0
+SMFG.US,D,20140319,000000,6.61285,6.6202,6.54373,6.58206,1901651.3200875,0
+SMFG.US,D,20140320,000000,6.39842,6.42911,6.34469,6.42911,2689842.4318901,0
+SMFG.US,D,20140321,000000,6.46715,6.49029,6.39842,6.42911,1406649.1148739,0
+SMFG.US,D,20140324,000000,6.35253,6.36763,6.29115,6.32939,1451452.6585193,0
+SMFG.US,D,20140325,000000,6.41342,6.44431,6.32939,6.36008,1640957.7059951,0
+SMFG.US,D,20140326,000000,6.39077,6.40617,6.32939,6.33714,1362638.0398351,0
+SMFG.US,D,20140327,000000,6.23742,6.26841,6.20703,6.24537,2456484.3951335,0
+SMFG.US,D,20140328,000000,6.4748,6.54373,6.4597,6.48254,1517135.7611236,0
+SMFG.US,D,20140331,000000,6.58206,6.62795,6.56667,6.6202,2105654.361438,0
+SMFG.US,D,20140401,000000,6.62795,6.65089,6.59726,6.62795,1592159.1822578,0
+SMFG.US,D,20140402,000000,6.71992,6.75796,6.68903,6.75796,1548346.9893016,0
+SMFG.US,D,20140403,000000,6.73531,6.73531,6.6357,6.70443,899661.96938456,0
+SMFG.US,D,20140404,000000,6.71992,6.75041,6.64334,6.65864,833167.01991963,0
+SMFG.US,D,20140407,000000,6.58206,6.58206,6.50568,6.54373,1858029.8499491,0
+SMFG.US,D,20140408,000000,6.33714,6.35253,6.27576,6.2989,2650978.8331147,0
+SMFG.US,D,20140409,000000,6.24537,6.32194,6.21468,6.30655,1832038.5115108,0
+SMFG.US,D,20140410,000000,6.23742,6.23742,6.13045,6.13045,5024837.4120143,0
+SMFG.US,D,20140411,000000,6.16114,6.20703,6.09996,6.13045,2204988.3124347,0
+SMFG.US,D,20140414,000000,6.21468,6.26841,6.20703,6.23742,1507743.4272796,0
+SMFG.US,D,20140415,000000,6.16879,6.22233,6.14575,6.22233,2925822.6524141,0
+SMFG.US,D,20140416,000000,6.30655,6.32939,6.26841,6.27576,4061837.1087851,0
+SMFG.US,D,20140417,000000,6.20703,6.25301,6.16114,6.24537,2335485.5559281,0
+SMFG.US,D,20140421,000000,6.16114,6.19938,6.1383,6.18409,1029712.493123,0
+SMFG.US,D,20140422,000000,6.10751,6.13045,6.03858,6.09202,2435890.4104471,0
+SMFG.US,D,20140423,000000,6.15359,6.16879,6.09996,6.1383,3557678.1685024,0
+SMFG.US,D,20140424,000000,6.07682,6.08486,6.03103,6.08486,2402277.2986549,0
+SMFG.US,D,20140425,000000,6.03858,6.03858,5.9774,6.00799,6377223.3354633,0
+SMFG.US,D,20140428,000000,6.03858,6.07682,6.00799,6.07682,1152674.6554524,0
+SMFG.US,D,20140429,000000,6.06927,6.1229,6.05388,6.08486,2361766.5482715,0
+SMFG.US,D,20140430,000000,6.06927,6.10751,6.04643,6.08486,2125593.5651136,0
+SMFG.US,D,20140501,000000,6.21468,6.26841,6.19938,6.26841,2603216.5360237,0
+SMFG.US,D,20140502,000000,6.28361,6.32939,6.28361,6.30655,833813.64166542,0
+SMFG.US,D,20140505,000000,6.30655,6.33714,6.26841,6.28361,718228.47474193,0
+SMFG.US,D,20140506,000000,6.25301,6.30655,6.25301,6.26841,1026487.5436589,0
+SMFG.US,D,20140507,000000,6.1229,6.16114,6.05388,6.16114,2869224.8913107,0
+SMFG.US,D,20140508,000000,6.16879,6.22233,6.15359,6.18409,707366.45330227,0
+SMFG.US,D,20140509,000000,6.19183,6.22233,6.18409,6.21468,1099214.131715,0
+SMFG.US,D,20140512,000000,6.21468,6.27576,6.19938,6.27576,1495495.3507098,0
+SMFG.US,D,20140513,000000,6.35253,6.39077,6.32939,6.37548,863007.49158926,0
+SMFG.US,D,20140514,000000,6.30655,6.34469,6.25301,6.26841,1549839.1148759,0
+SMFG.US,D,20140515,000000,6.15359,6.15359,6.05388,6.08486,1873027.5988008,0
+SMFG.US,D,20140516,000000,6.03103,6.03103,5.9622,6.00799,1319996.7013965,0
+SMFG.US,D,20140519,000000,5.95456,6.00799,5.93132,6.00034,807445.95713213,0
+SMFG.US,D,20140520,000000,5.84719,5.88543,5.80915,5.82435,2761407.3446017,0
+SMFG.US,D,20140521,000000,5.86259,5.89328,5.85504,5.85504,2083320.413505,0
+SMFG.US,D,20140522,000000,6.00799,6.00799,5.93132,5.93132,3039176.2603789,0
+SMFG.US,D,20140523,000000,5.98515,6.06153,5.98515,6.04643,2119052.8943631,0
+SMFG.US,D,20140527,000000,6.14575,6.19183,6.14575,6.16114,2622302.0766059,0
+SMFG.US,D,20140528,000000,6.15359,6.16879,6.11506,6.16114,1962896.8024773,0
+SMFG.US,D,20140529,000000,6.19938,6.23742,6.19183,6.22987,1110846.1837826,0
+SMFG.US,D,20140530,000000,6.20703,6.25301,6.20703,6.25301,538745.04441786,0
+SMFG.US,D,20140602,000000,6.29115,6.35253,6.26841,6.32939,977939.91731826,0
+SMFG.US,D,20140603,000000,6.35253,6.39077,6.35253,6.38303,935095.61716453,0
+SMFG.US,D,20140604,000000,6.33714,6.39077,6.2989,6.36008,786471.54671837,0
+SMFG.US,D,20140605,000000,6.36008,6.42911,6.36008,6.41342,851051.1087407,0
+SMFG.US,D,20140606,000000,6.43666,6.4748,6.42911,6.44431,601146.08270356,0
+SMFG.US,D,20140609,000000,6.32194,6.39842,6.32194,6.38303,2461771.5988089,0
+SMFG.US,D,20140610,000000,6.3141,6.36763,6.3141,6.36763,1763497.6263643,0
+SMFG.US,D,20140611,000000,6.40617,6.44431,6.40617,6.40617,981637.08424021,0
+SMFG.US,D,20140612,000000,6.49784,6.52078,6.4597,6.4597,1739380.8790439,0
+SMFG.US,D,20140613,000000,6.49784,6.55147,6.49784,6.54373,1538104.0520886,0
+SMFG.US,D,20140616,000000,6.4597,6.48254,6.4597,6.46715,656426.12252055,0
+SMFG.US,D,20140617,000000,6.41342,6.4748,6.41342,6.4748,1084743.6753595,0
+SMFG.US,D,20140618,000000,6.49784,6.55912,6.46715,6.54373,843231.47321226,0
+SMFG.US,D,20140619,000000,6.68148,6.68903,6.62795,6.68148,1266573.9142595,0
+SMFG.US,D,20140620,000000,6.64334,6.70443,6.64334,6.69688,1125494.1041503,0
+SMFG.US,D,20140623,000000,6.59726,6.61285,6.56667,6.59726,654243.51915146,0
+SMFG.US,D,20140624,000000,6.59726,6.6202,6.53608,6.54373,1185259.6998632,0
+SMFG.US,D,20140625,000000,6.48254,6.55147,6.4748,6.55147,1155931.222068,0
+SMFG.US,D,20140626,000000,6.49784,6.53608,6.48254,6.52078,896360.52681177,0
+SMFG.US,D,20140627,000000,6.49029,6.50568,6.4748,6.50568,742211.61409907,0
+SMFG.US,D,20140630,000000,6.45195,6.49784,6.45195,6.48254,1652525.5038513,0
+SMFG.US,D,20140701,000000,6.55147,6.58981,6.54373,6.58206,1247480.2144123,0
+SMFG.US,D,20140702,000000,6.51314,6.56667,6.51314,6.55912,630294.03676215,0
+SMFG.US,D,20140703,000000,6.50568,6.56667,6.49029,6.53608,1964738.7565356,0
+SMFG.US,D,20140707,000000,6.52853,6.52853,6.46715,6.46715,778640.69220065,0
+SMFG.US,D,20140708,000000,6.49784,6.49784,6.42911,6.45195,900667.59878733,0
+SMFG.US,D,20140709,000000,6.45195,6.4597,6.41342,6.44431,964146.67995206,0
+SMFG.US,D,20140710,000000,6.26056,6.27576,6.20703,6.27576,1097720.9862326,0
+SMFG.US,D,20140711,000000,6.29115,6.29115,6.24537,6.28361,715301.33844786,0
+SMFG.US,D,20140714,000000,6.32194,6.32939,6.26841,6.3141,873999.0413597,0
+SMFG.US,D,20140715,000000,6.2989,6.30655,6.26056,6.28361,902433.05973682,0
+SMFG.US,D,20140716,000000,6.33714,6.33714,6.2989,6.32194,1935877.3966577,0
+SMFG.US,D,20140717,000000,6.28361,6.3141,6.20703,6.22233,2970573.1608374,0
+SMFG.US,D,20140718,000000,6.23742,6.26841,6.19938,6.25301,1475976.3491781,0
+SMFG.US,D,20140721,000000,6.21468,6.22987,6.19183,6.22233,755678.48086802,0
+SMFG.US,D,20140722,000000,6.18409,6.18409,6.15359,6.16879,1425346.0704638,0
+SMFG.US,D,20140723,000000,6.16879,6.20703,6.14575,6.16879,2611575.7029457,0
+SMFG.US,D,20140724,000000,6.22987,6.23742,6.18409,6.19183,1681249.1761335,0
+SMFG.US,D,20140725,000000,6.18409,6.22233,6.17634,6.19938,1662018.8085988,0
+SMFG.US,D,20140728,000000,6.30655,6.32194,6.28361,6.2989,1515682.3920577,0
+SMFG.US,D,20140729,000000,6.2989,6.32194,6.27576,6.27576,788644.97091442,0
+SMFG.US,D,20140730,000000,6.35253,6.39842,6.3141,6.39077,1551550.5206952,0
+SMFG.US,D,20140731,000000,6.35253,6.37548,6.28361,6.2989,1398995.7243685,0
+SMFG.US,D,20140801,000000,6.3141,6.33714,6.28361,6.32194,1201518.0551468,0
+SMFG.US,D,20140804,000000,6.2989,6.32194,6.27576,6.32194,2410004.1225448,0
+SMFG.US,D,20140805,000000,6.22233,6.22987,6.16114,6.16114,937833.05054894,0
+SMFG.US,D,20140806,000000,6.07682,6.09996,6.06153,6.08486,1617413.127128,0
+SMFG.US,D,20140807,000000,6.1229,6.16114,6.08486,6.10751,2882476.5574671,0
+SMFG.US,D,20140808,000000,6.06153,6.13045,6.04643,6.1229,1282757.8162505,0
+SMFG.US,D,20140811,000000,6.11506,6.15359,6.11506,6.1229,771880.74120515,0
+SMFG.US,D,20140812,000000,6.10751,6.13045,6.08486,6.10751,877236.22972115,0
+SMFG.US,D,20140813,000000,6.14575,6.19938,6.14575,6.19938,1622387.2190117,0
+SMFG.US,D,20140814,000000,6.17634,6.22233,6.17634,6.20703,2676258.2756878,0
+SMFG.US,D,20140815,000000,6.22987,6.26841,6.16879,6.21468,2958769.7642063,0
+SMFG.US,D,20140818,000000,6.22233,6.22233,6.14575,6.15359,1203679.2404454,0
+SMFG.US,D,20140819,000000,6.19183,6.20703,6.18409,6.19183,710110.00613538,0
+SMFG.US,D,20140820,000000,6.19183,6.19938,6.15359,6.17634,670291.77336301,0
+SMFG.US,D,20140821,000000,6.22987,6.26841,6.22233,6.25301,1450024.7871563,0
+SMFG.US,D,20140822,000000,6.21468,6.21468,6.17634,6.19938,1264641.1883789,0
+SMFG.US,D,20140825,000000,6.19938,6.22233,6.19938,6.19938,1288229.623295,0
+SMFG.US,D,20140826,000000,6.17634,6.18409,6.16114,6.16879,899100.00001242,0
+SMFG.US,D,20140827,000000,6.16114,6.16879,6.10751,6.10751,2490643.1577679,0
+SMFG.US,D,20140828,000000,6.1229,6.16879,6.10751,6.15359,6886282.9342452,0
+SMFG.US,D,20140829,000000,6.23742,6.24537,6.20703,6.23742,1544018.4992556,0
+SMFG.US,D,20140902,000000,6.3141,6.36763,6.3141,6.36008,2200941.3170289,0
+SMFG.US,D,20140903,000000,6.35253,6.37548,6.32939,6.32939,886934.536,0
+SMFG.US,D,20140904,000000,6.32939,6.35253,6.30655,6.3141,1794278.4533173,0
+SMFG.US,D,20140905,000000,6.28361,6.3141,6.26841,6.3141,1078580.3706121,0
+SMFG.US,D,20140908,000000,6.30655,6.36008,6.30655,6.34469,1219144.1072144,0
+SMFG.US,D,20140909,000000,6.24537,6.25301,6.19183,6.20703,1469070.551322,0
+SMFG.US,D,20140910,000000,6.26056,6.3141,6.26056,6.2989,1563089.7611242,0
+SMFG.US,D,20140911,000000,6.3141,6.36763,6.3141,6.35253,2692501.3323496,0
+SMFG.US,D,20140912,000000,6.36763,6.37548,6.3141,6.34469,1080538.5941956,0
+SMFG.US,D,20140915,000000,6.32939,6.36008,6.3141,6.33714,924003.09649056,0
+SMFG.US,D,20140916,000000,6.27576,6.3141,6.24537,6.28361,899948.56356526,0
+SMFG.US,D,20140917,000000,6.22987,6.23742,6.18409,6.19938,1671317.310896,0
+SMFG.US,D,20140918,000000,6.23742,6.2989,6.22987,6.27576,1557000.9096693,0
+SMFG.US,D,20140919,000000,6.32939,6.32939,6.29115,6.3141,898010.7381441,0
+SMFG.US,D,20140922,000000,6.36763,6.38303,6.35253,6.38303,1328984.1317182,0
+SMFG.US,D,20140923,000000,6.37548,6.37548,6.34469,6.35253,1417604.9678603,0
+SMFG.US,D,20140924,000000,6.39077,6.42136,6.26841,6.42136,923051.52221796,0
+SMFG.US,D,20140925,000000,6.35253,6.35253,6.25301,6.27576,2664750.6524105,0
+SMFG.US,D,20140926,000000,6.26841,6.2989,6.25301,6.2989,2189129.7611328,0
+SMFG.US,D,20140929,000000,6.29115,6.30655,6.23742,6.29115,2462280.532959,0
+SMFG.US,D,20140930,000000,6.32194,6.32194,6.24537,6.27576,1512274.8790408,0
+SMFG.US,D,20141001,000000,6.3141,6.32194,6.24537,6.26841,1341647.3108914,0
+SMFG.US,D,20141002,000000,6.19938,6.19938,6.06927,6.15359,2804045.6233159,0
+SMFG.US,D,20141003,000000,6.19183,6.26056,6.18409,6.22987,1293494.3889918,0
+SMFG.US,D,20141006,000000,6.25301,6.25301,6.15359,6.19938,1495235.2741401,0
+SMFG.US,D,20141007,000000,6.19938,6.19938,6.13045,6.1383,1672316.8208501,0
+SMFG.US,D,20141008,000000,6.07682,6.16114,6.03858,6.16114,1737685.7917545,0
+SMFG.US,D,20141009,000000,6.03858,6.06927,5.95456,5.99279,1485647.1179378,0
+SMFG.US,D,20141010,000000,5.87808,5.88543,5.76317,5.76317,2084964.5053887,0
+SMFG.US,D,20141013,000000,5.78601,5.82435,5.72483,5.72483,2560014.2481211,0
+SMFG.US,D,20141014,000000,5.76317,5.78601,5.70953,5.74012,4074569.6417102,0
+SMFG.US,D,20141015,000000,5.69434,5.70953,5.58697,5.69434,4188065.0169032,0
+SMFG.US,D,20141016,000000,5.59482,5.70953,5.57178,5.66365,2173674.0735369,0
+SMFG.US,D,20141017,000000,5.62531,5.66365,5.58697,5.62531,2482253.3936024,0
+SMFG.US,D,20141020,000000,5.69434,5.74012,5.6713,5.74012,1145595.4732164,0
+SMFG.US,D,20141021,000000,5.79376,5.8167,5.72483,5.74012,9319748.0031915,0
+SMFG.US,D,20141022,000000,5.71708,5.74012,5.67904,5.68649,3196571.5406261,0
+SMFG.US,D,20141023,000000,5.74012,5.74787,5.69434,5.70953,1764846.9648023,0
+SMFG.US,D,20141024,000000,5.70953,5.77072,5.70189,5.77072,1490038.842287,0
+SMFG.US,D,20141027,000000,5.73258,5.74012,5.70189,5.72483,1778833.9847106,0
+SMFG.US,D,20141028,000000,5.76317,5.80131,5.74787,5.78601,1671891.5191655,0
+SMFG.US,D,20141029,000000,5.86259,5.87023,5.80131,5.8319,2509535.9357161,0
+SMFG.US,D,20141030,000000,5.80915,5.87808,5.79376,5.83974,1178155.0199244,0
+SMFG.US,D,20141031,000000,6.20703,6.44431,6.19183,6.40617,8169678.1930684,0
+SMFG.US,D,20141103,000000,6.40617,6.42136,6.34469,6.36763,2102610.9556186,0
+SMFG.US,D,20141104,000000,6.17634,6.19938,6.10751,6.19938,3242738.701423,0
+SMFG.US,D,20141105,000000,6.15359,6.16879,6.11506,6.16114,2138958.4410709,0
+SMFG.US,D,20141106,000000,5.98515,5.99279,5.93916,5.9774,1613446.7044633,0
+SMFG.US,D,20141107,000000,5.90857,5.95456,5.88543,5.92387,3638800.6401728,0
+SMFG.US,D,20141110,000000,6.02339,6.05388,5.98515,6.04643,1491054.670771,0
+SMFG.US,D,20141111,000000,6.00799,6.05388,6.00034,6.03103,1755829.9571452,0
+SMFG.US,D,20141112,000000,5.96966,6.00799,5.93916,6.00799,2029993.497731,0
+SMFG.US,D,20141113,000000,6.11506,6.11506,6.03103,6.06153,1854813.05975,0
+SMFG.US,D,20141114,000000,5.89328,5.94671,5.87023,5.94671,3762060.6156722,0
+SMFG.US,D,20141117,000000,5.85504,5.85504,5.78601,5.82435,3621087.8959153,0
+SMFG.US,D,20141118,000000,5.85504,5.88543,5.82435,5.87023,2877367.837712,0
+SMFG.US,D,20141119,000000,5.92387,5.92387,5.86259,5.87808,1612380.9004817,0
+SMFG.US,D,20141120,000000,5.8167,5.83974,5.78601,5.8319,3004371.8959067,0
+SMFG.US,D,20141121,000000,5.91602,5.93132,5.87808,5.90857,976653.81318348,0
+SMFG.US,D,20141124,000000,5.90092,5.93916,5.89328,5.89328,1871822.0674072,0
+SMFG.US,D,20141125,000000,5.91602,5.92387,5.83974,5.86259,2820858.8086148,0
+SMFG.US,D,20141126,000000,5.84719,5.85504,5.78601,5.80131,8060253.271168,0
+SMFG.US,D,20141128,000000,5.79376,5.80915,5.76317,5.78601,832680.5237481,0
+SMFG.US,D,20141201,000000,5.8319,5.8319,5.73258,5.75542,2294013.032191,0
+SMFG.US,D,20141202,000000,5.74012,5.77072,5.70953,5.71708,1533788.8208481,0
+SMFG.US,D,20141203,000000,5.72483,5.74012,5.67904,5.68649,1496956.8790406,0
+SMFG.US,D,20141204,000000,5.70189,5.73258,5.6407,5.6559,1663253.9173277,0
+SMFG.US,D,20141205,000000,5.6713,5.76317,5.66365,5.73258,4163161.920425,0
+SMFG.US,D,20141208,000000,5.72483,5.72483,5.61776,5.64835,2094627.1148835,0
+SMFG.US,D,20141209,000000,5.68649,5.70189,5.58697,5.66365,3739308.5054115,0
+SMFG.US,D,20141210,000000,5.6713,5.6713,5.54128,5.57178,3059502.0092306,0
+SMFG.US,D,20141211,000000,5.59482,5.61776,5.54128,5.55648,3670994.0398669,0
+SMFG.US,D,20141212,000000,5.54128,5.56413,5.46461,5.4953,3816723.6110788,0
+SMFG.US,D,20141215,000000,5.44157,5.44922,5.34225,5.36519,2752729.9663474,0
+SMFG.US,D,20141216,000000,5.35764,5.40323,5.31901,5.32685,4425383.3568758,0
+SMFG.US,D,20141217,000000,5.36519,5.44157,5.3496,5.38803,3187872.7443013,0
+SMFG.US,D,20141218,000000,5.40323,5.45696,5.40323,5.44157,2562368.1960538,0
+SMFG.US,D,20141219,000000,5.53354,5.62531,5.50285,5.62531,4733868.8453946,0
+SMFG.US,D,20141222,000000,5.54874,5.59482,5.54128,5.56413,2403475.6906917,0
+SMFG.US,D,20141223,000000,5.57178,5.58697,5.53354,5.55648,3597968.6187327,0
+SMFG.US,D,20141224,000000,5.54874,5.59482,5.54874,5.57952,2267171.0903835,0
+SMFG.US,D,20141226,000000,5.6407,5.69434,5.6407,5.6713,1294234.8422843,0
+SMFG.US,D,20141229,000000,5.61776,5.6407,5.57952,5.58697,1823680.3644969,0
+SMFG.US,D,20141230,000000,5.54128,5.59482,5.54128,5.57178,1907777.9081427,0
+SMFG.US,D,20141231,000000,5.60247,5.61002,5.55648,5.57178,3041783.1455244,0
+SMFG.US,D,20150102,000000,5.60247,5.61776,5.54874,5.59482,3539182.1348115,0
+SMFG.US,D,20150105,000000,5.45696,5.47991,5.43402,5.43402,4001204.5911732,0
+SMFG.US,D,20150106,000000,5.42627,5.44157,5.38039,5.40323,4817722.6310007,0
+SMFG.US,D,20150107,000000,5.44157,5.44157,5.32685,5.35764,3575534.7198044,0
+SMFG.US,D,20150108,000000,5.35764,5.39588,5.3346,5.38039,1465043.9540784,0
+SMFG.US,D,20150109,000000,5.28087,5.28087,5.22733,5.26557,2757962.0949845,0
+SMFG.US,D,20150112,000000,5.22733,5.29616,5.20449,5.24253,4374791.8346699,0
+SMFG.US,D,20150113,000000,5.28087,5.31165,5.21969,5.25047,2714145.8223958,0
+SMFG.US,D,20150114,000000,5.18919,5.25047,5.18919,5.24253,2069725.0383134,0
+SMFG.US,D,20150115,000000,5.25047,5.27322,5.21969,5.23508,2387334.6248416,0
+SMFG.US,D,20150116,000000,5.29616,5.35764,5.27322,5.3496,1818049.4517862,0
+SMFG.US,D,20150120,000000,5.34225,5.36519,5.28861,5.30411,3481875.5375672,0
+SMFG.US,D,20150121,000000,5.28861,5.34225,5.24253,5.31901,6364600.9526147,0
+SMFG.US,D,20150122,000000,5.31165,5.38803,5.27322,5.37284,4258259.1731063,0
+SMFG.US,D,20150123,000000,5.34225,5.3496,5.30411,5.3346,3932549.4763177,0
+SMFG.US,D,20150126,000000,5.31165,5.37284,5.27322,5.34225,3492297.9786087,0
+SMFG.US,D,20150127,000000,5.39588,5.47245,5.39588,5.43402,2712857.6784448,0
+SMFG.US,D,20150128,000000,5.35764,5.35764,5.23508,5.23508,3670822.6953034,0
+SMFG.US,D,20150129,000000,5.21969,5.25802,5.19664,5.25047,5557502.7841503,0
+SMFG.US,D,20150130,000000,5.19664,5.22733,5.15841,5.15841,2373776.9862502,0
+SMFG.US,D,20150202,000000,5.18155,5.25047,5.16625,5.22733,5634602.7382095,0
+SMFG.US,D,20150203,000000,5.16625,5.23508,5.15841,5.21969,4642589.1087931,0
+SMFG.US,D,20150204,000000,5.27322,5.37284,5.25802,5.31901,6308519.2650182,0
+SMFG.US,D,20150205,000000,5.34225,5.41108,5.34225,5.38803,5265322.5666884,0
+SMFG.US,D,20150206,000000,5.40323,5.47245,5.40323,5.41882,4607195.2374296,0
+SMFG.US,D,20150209,000000,5.41882,5.43402,5.38039,5.39588,2714076.4686439,0
+SMFG.US,D,20150210,000000,5.41882,5.44922,5.38803,5.42627,1993991.7611301,0
+SMFG.US,D,20150211,000000,5.42627,5.46461,5.40323,5.45696,2870771.0720152,0
+SMFG.US,D,20150212,000000,5.47245,5.51824,5.47245,5.51824,3121455.3078532,0
+SMFG.US,D,20150213,000000,5.60247,5.69434,5.57952,5.66365,5513498.8484682,0
+SMFG.US,D,20150217,000000,5.74012,5.79376,5.73258,5.77856,2182609.4885447,0
+SMFG.US,D,20150218,000000,5.89328,5.93916,5.89328,5.92387,3471413.3201092,0
+SMFG.US,D,20150219,000000,6.06153,6.10751,6.03858,6.07682,4044898.4747879,0
+SMFG.US,D,20150220,000000,6.03103,6.09202,6.00799,6.08486,2449981.4609833,0
+SMFG.US,D,20150223,000000,5.96966,5.9774,5.94671,5.96966,1780772.8300399,0
+SMFG.US,D,20150224,000000,5.94671,6.02339,5.94671,6.00799,1594493.7519363,0
+SMFG.US,D,20150225,000000,5.96966,6.03103,5.94671,6.00799,4704633.179238,0
+SMFG.US,D,20150226,000000,6.08486,6.21468,6.07682,6.1383,8342249.7060877,0
+SMFG.US,D,20150227,000000,6.14575,6.18409,6.1383,6.15359,3437114.8300628,0
+SMFG.US,D,20150302,000000,6.09996,6.15359,6.09202,6.13045,2471010.9464354,0
+SMFG.US,D,20150303,000000,6.06927,6.10751,6.05388,6.07682,2271234.4043193,0
+SMFG.US,D,20150304,000000,6.00799,6.02339,5.95456,6.00034,2604154.8514908,0
+SMFG.US,D,20150305,000000,6.04643,6.09202,6.04643,6.06927,1683402.2021672,0
+SMFG.US,D,20150306,000000,6.11506,6.16114,6.09202,6.10751,1812755.108754,0
+SMFG.US,D,20150309,000000,6.09202,6.13045,6.06927,6.10751,2450235.4181043,0
+SMFG.US,D,20150310,000000,5.94671,5.9622,5.91602,5.92387,3401560.8331251,0
+SMFG.US,D,20150311,000000,5.93132,5.9774,5.92387,5.94671,1860968.2052324,0
+SMFG.US,D,20150312,000000,6.04643,6.09202,6.04643,6.09202,1471733.5314139,0
+SMFG.US,D,20150313,000000,6.05388,6.09202,6.03858,6.08486,2655894.7902358,0
+SMFG.US,D,20150316,000000,6.19183,6.26056,6.18409,6.20703,2568222.4686419,0
+SMFG.US,D,20150317,000000,6.14575,6.18409,6.11506,6.16879,2028340.2266743,0
+SMFG.US,D,20150318,000000,6.18409,6.30655,6.16879,6.27576,1617945.5191648,0
+SMFG.US,D,20150319,000000,6.16879,6.16879,6.1229,6.15359,2148939.261898,0
+SMFG.US,D,20150320,000000,6.22987,6.30655,6.21468,6.29115,1711886.196042,0
+SMFG.US,D,20150323,000000,6.26841,6.30655,6.26841,6.27576,1409150.9494835,0
+SMFG.US,D,20150324,000000,6.22987,6.26841,6.20703,6.22987,1487023.993895,0
+SMFG.US,D,20150325,000000,6.23742,6.25301,6.19183,6.19938,1769114.2603613,0
+SMFG.US,D,20150326,000000,6.13075,6.16958,6.08437,6.10741,5168502.6891985,0
+SMFG.US,D,20150327,000000,6.13075,6.16173,6.09977,6.15408,3919351.8652915,0
+SMFG.US,D,20150330,000000,6.14634,6.16958,6.13869,6.13869,3361267.3231705,0
+SMFG.US,D,20150331,000000,6.01427,6.02211,5.97564,6.00672,3777767.2006647,0
+SMFG.US,D,20150401,000000,6.02986,6.05309,6.00672,6.04545,1535218.7320273,0
+SMFG.US,D,20150402,000000,6.13075,6.17732,6.1229,6.15408,3050329.9755398,0
+SMFG.US,D,20150406,000000,6.08437,6.16173,6.07633,6.11516,4744172.9770946,0
+SMFG.US,D,20150407,000000,6.13075,6.17732,6.11516,6.1229,3858011.5314469,0
+SMFG.US,D,20150408,000000,6.17732,6.20075,6.15408,6.16173,2231179.5528639,0
+SMFG.US,D,20150409,000000,6.13075,6.13075,6.07633,6.11516,2210081.733568,0
+SMFG.US,D,20150410,000000,6.16173,6.16958,6.11516,6.14634,1106634.98317,0
+SMFG.US,D,20150413,000000,6.16958,6.18517,6.14634,6.15408,2122037.1455117,0
+SMFG.US,D,20150414,000000,6.20075,6.2238,6.19262,6.21625,1656861.1332541,0
+SMFG.US,D,20150415,000000,6.2084,6.23929,6.18517,6.21625,2319155.8070764,0
+SMFG.US,D,20150416,000000,6.40254,6.45666,6.35577,6.41009,3071678.6922323,0
+SMFG.US,D,20150417,000000,6.3945,6.49549,6.3945,6.47225,2751639.6845709,0
+SMFG.US,D,20150420,000000,6.51108,6.51872,6.4645,6.4645,4409499.307871,0
+SMFG.US,D,20150421,000000,6.59638,6.62746,6.58098,6.59638,2941407.8683408,0
+SMFG.US,D,20150422,000000,6.81385,6.86023,6.79022,6.8212,2171064.1286671,0
+SMFG.US,D,20150423,000000,6.76718,6.81385,6.73629,6.79826,1931070.5697051,0
+SMFG.US,D,20150424,000000,6.85248,6.87572,6.81385,6.82934,1402366.5206932,0
+SMFG.US,D,20150427,000000,6.86787,6.93013,6.86023,6.88346,1894087.6814963,0
+SMFG.US,D,20150428,000000,6.92219,6.95347,6.87572,6.94543,2286846.137857,0
+SMFG.US,D,20150429,000000,6.88346,6.91464,6.84473,6.88346,2004904.7779756,0
+SMFG.US,D,20150430,000000,6.86023,6.87572,6.81385,6.8212,2157600.3216225,0
+SMFG.US,D,20150501,000000,6.74394,6.79826,6.71286,6.79826,1734434.3246794,0
+SMFG.US,D,20150504,000000,6.80591,6.88346,6.79826,6.87572,1294511.2373839,0
+SMFG.US,D,20150505,000000,6.86023,6.86023,6.76718,6.79022,2230275.9142728,0
+SMFG.US,D,20150506,000000,6.75169,6.79022,6.68943,6.71286,3107085.8224013,0
+SMFG.US,D,20150507,000000,6.68943,6.72825,6.65854,6.69737,3609247.782592,0
+SMFG.US,D,20150508,000000,6.87572,7.06995,6.87572,7.05426,5418359.7795542,0
+SMFG.US,D,20150511,000000,6.98445,7.02308,6.93788,6.97671,2518790.5819643,0
+SMFG.US,D,20150512,000000,6.96896,6.98445,6.92219,6.96112,2783606.6646633,0
+SMFG.US,D,20150513,000000,6.87572,6.89915,6.75169,6.79826,3289880.8943793,0
+SMFG.US,D,20150514,000000,6.72051,6.74394,6.67393,6.71286,2706664.796362,0
+SMFG.US,D,20150515,000000,6.71286,6.74394,6.65854,6.72051,12194965.874594,0
+SMFG.US,D,20150518,000000,6.86787,6.88346,6.8212,6.86787,9859311.0139187,0
+SMFG.US,D,20150519,000000,6.86023,6.92219,6.84473,6.86023,4268815.222111,0
+SMFG.US,D,20150520,000000,6.87572,6.91464,6.85248,6.88346,1520140.4104345,0
+SMFG.US,D,20150521,000000,6.93013,6.97671,6.93013,6.97671,1343860.511504,0
+SMFG.US,D,20150522,000000,6.94543,6.97671,6.93013,6.94543,1162817.64167,0
+SMFG.US,D,20150526,000000,6.92219,6.98445,6.8212,6.85248,6106387.7550614,0
+SMFG.US,D,20150527,000000,6.94543,6.99994,6.93788,6.97671,1696290.7810342,0
+SMFG.US,D,20150528,000000,7.05426,7.10093,7.03112,7.10093,2245646.949495,0
+SMFG.US,D,20150529,000000,7.04642,7.06201,7.00779,7.04642,1459834.2634199,0
+SMFG.US,D,20150601,000000,7.17055,7.17849,7.10858,7.13192,1906883.4487247,0
+SMFG.US,D,20150602,000000,6.97671,7.03112,6.95347,7.00779,2122984.6401518,0
+SMFG.US,D,20150603,000000,6.9921,7.06201,6.9921,7.03112,1598357.1638812,0
+SMFG.US,D,20150604,000000,7.04642,7.10858,7.03877,7.0774,1158949.1301845,0
+SMFG.US,D,20150605,000000,6.97671,7.00779,6.92219,6.9921,1347085.4609681,0
+SMFG.US,D,20150608,000000,6.93788,6.98445,6.9067,6.94543,1534958.6554577,0
+SMFG.US,D,20150609,000000,6.9067,6.93013,6.86023,6.89915,1014703.525282,0
+SMFG.US,D,20150610,000000,6.98445,7.04642,6.95347,7.02308,2545154.1868652,0
+SMFG.US,D,20150611,000000,6.98445,7.00779,6.95347,6.97671,2163540.2664924,0
+SMFG.US,D,20150612,000000,6.94543,6.97671,6.9067,6.95347,1355460.9464199,0
+SMFG.US,D,20150615,000000,6.91464,6.9921,6.91464,6.96896,1085759.5038435,0
+SMFG.US,D,20150616,000000,6.61971,6.69737,6.61971,6.6506,26136444.84569,0
+SMFG.US,D,20150617,000000,6.59638,6.61971,6.51872,6.58863,6773433.1608899,0
+SMFG.US,D,20150618,000000,6.59638,6.65854,6.59638,6.61971,1690491.5834843,0
+SMFG.US,D,20150619,000000,6.58098,6.58098,6.51108,6.5499,7347237.546809,0
+SMFG.US,D,20150622,000000,6.76718,6.86023,6.76718,6.80591,3149294.7197985,0
+SMFG.US,D,20150623,000000,6.85248,6.89915,6.84473,6.88346,1448564.2787336,0
+SMFG.US,D,20150624,000000,6.85248,6.89141,6.83709,6.83709,1819219.2863957,0
+SMFG.US,D,20150625,000000,6.9067,6.96112,6.88346,6.9067,1553255.8070659,0
+SMFG.US,D,20150626,000000,6.94543,6.99994,6.94543,6.98445,1128413.0811794,0
+SMFG.US,D,20150629,000000,6.84473,6.88346,6.77483,6.79022,2192264.9586827,0
+SMFG.US,D,20150630,000000,6.92219,6.92219,6.85248,6.89915,1814724.5513268,0
+SMFG.US,D,20150701,000000,6.89141,6.92219,6.83709,6.88346,1850017.4517867,0
+SMFG.US,D,20150702,000000,6.86787,6.88346,6.81385,6.86023,838867.28638219,0
+SMFG.US,D,20150706,000000,6.80591,6.9067,6.79826,6.88346,1279304.4073684,0
+SMFG.US,D,20150707,000000,6.86023,6.88346,6.77483,6.87572,2103096.431882,0
+SMFG.US,D,20150708,000000,6.66638,6.66638,6.53431,6.54216,2621363.7611388,0
+SMFG.US,D,20150709,000000,6.6506,6.67393,6.57324,6.58098,1738428.2848632,0
+SMFG.US,D,20150710,000000,6.69737,6.77483,6.69737,6.75933,1124416.0612713,0
+SMFG.US,D,20150713,000000,6.81385,6.85248,6.79826,6.84473,1222864.732023,0
+SMFG.US,D,20150714,000000,6.83709,6.91464,6.81385,6.9067,1047006.0551446,0
+SMFG.US,D,20150715,000000,6.87572,6.9067,6.83709,6.86023,1179847.0474895,0
+SMFG.US,D,20150716,000000,6.91464,6.93013,6.88346,6.9067,1335745.1026218,0
+SMFG.US,D,20150717,000000,6.94543,6.96896,6.91464,6.96896,886542.8912833,0
+SMFG.US,D,20150720,000000,6.96896,6.99994,6.93788,6.96896,1084084.8147164,0
+SMFG.US,D,20150721,000000,6.94543,6.95347,6.9067,6.95347,886931.47627565,0
+SMFG.US,D,20150722,000000,6.86023,6.89141,6.83709,6.86787,1080990.4134912,0
+SMFG.US,D,20150723,000000,6.89141,6.93013,6.86023,6.87572,1310745.1148726,0
+SMFG.US,D,20150724,000000,6.8212,6.8212,6.71286,6.73629,1378268.1317189,0
+SMFG.US,D,20150727,000000,6.74394,6.76718,6.70492,6.73629,846211.64472838,0
+SMFG.US,D,20150728,000000,6.72825,6.75169,6.66638,6.73629,679338.35835548,0
+SMFG.US,D,20150729,000000,6.72825,6.83709,6.72825,6.81385,906000.69832798,0
+SMFG.US,D,20150730,000000,6.83709,6.88346,6.8212,6.86023,878554.97091566,0
+SMFG.US,D,20150731,000000,6.98445,7.20183,6.96896,7.18624,2121522.0919129,0
+SMFG.US,D,20150803,000000,6.89915,6.96112,6.83709,6.86787,2296942.2083013,0
+SMFG.US,D,20150804,000000,6.88346,6.96896,6.88346,6.93788,2904980.8300554,0
+SMFG.US,D,20150805,000000,6.93788,6.9921,6.93788,6.95347,1924884.8269791,0
+SMFG.US,D,20150806,000000,6.96112,6.9921,6.91464,6.94543,1172863.7366165,0
+SMFG.US,D,20150807,000000,6.98445,7.05426,6.98445,7.04642,1235880.7994045,0
+SMFG.US,D,20150810,000000,7.10093,7.1629,7.09299,7.14741,1028159.1730617,0
+SMFG.US,D,20150811,000000,7.01544,7.02308,6.97671,7.00779,1149982.0980251,0
+SMFG.US,D,20150812,000000,6.87572,6.9067,6.79826,6.89141,1370537.2281966,0
+SMFG.US,D,20150813,000000,6.77483,6.83709,6.74394,6.79826,2040468.9739945,0
+SMFG.US,D,20150814,000000,6.78267,6.84473,6.75933,6.82934,1207272.3767395,0
+SMFG.US,D,20150817,000000,6.78267,6.83709,6.75933,6.81385,728693.75192431,0
+SMFG.US,D,20150818,000000,6.8212,6.85248,6.79826,6.80591,936541.84687358,0
+SMFG.US,D,20150819,000000,6.81385,6.85248,6.75933,6.76718,1200572.6003229,0
+SMFG.US,D,20150820,000000,6.61971,6.61971,6.51872,6.53431,1342572.367553,0
+SMFG.US,D,20150821,000000,6.3945,6.3945,6.16173,6.16173,2540827.7366354,0
+SMFG.US,D,20150824,000000,5.71944,6.2238,5.63413,5.91367,4847650.8147683,0
+SMFG.US,D,20150825,000000,6.16958,6.2084,5.99103,5.99103,3859046.738185,0
+SMFG.US,D,20150826,000000,6.16958,6.21625,6.06113,6.2084,3709440.4962228,0
+SMFG.US,D,20150827,000000,6.34028,6.44891,6.31704,6.3945,2229760.860674,0
+SMFG.US,D,20150828,000000,6.41009,6.4798,6.41009,6.4645,1825149.0321845,0
+SMFG.US,D,20150831,000000,6.35577,6.3945,6.33253,6.36351,1663172.3246784,0
+SMFG.US,D,20150901,000000,6.11516,6.16173,6.05309,6.08437,3044663.3660451,0
+SMFG.US,D,20150902,000000,6.2238,6.23184,6.1229,6.2238,1037696.3338581,0
+SMFG.US,D,20150903,000000,6.16958,6.24713,6.16958,6.20075,982286.76571035,0
+SMFG.US,D,20150904,000000,5.98338,5.99103,5.90563,5.9522,1668841.9938975,0
+SMFG.US,D,20150908,000000,6.06878,6.11516,6.04545,6.09977,1806722.3522455,0
+SMFG.US,D,20150909,000000,6.17732,6.2084,6.06878,6.07633,1171452.1837834,0
+SMFG.US,D,20150910,000000,6.06113,6.1229,6.0375,6.09977,1843681.7825676,0
+SMFG.US,D,20150911,000000,6.09977,6.14634,6.08437,6.13869,1471174.6217661,0
+SMFG.US,D,20150914,000000,6.10741,6.11516,6.05309,6.09977,1843573.6723072,0
+SMFG.US,D,20150915,000000,6.10741,6.18517,6.07633,6.17732,1698609.0321827,0
+SMFG.US,D,20150916,000000,6.21625,6.28606,6.2084,6.26252,1589466.6248305,0
+SMFG.US,D,20150917,000000,6.23184,6.34028,6.21625,6.23929,1213682.4992511,0
+SMFG.US,D,20150918,000000,6.0375,6.04545,5.96789,5.98338,1625031.8407575,0
+SMFG.US,D,20150921,000000,5.97564,6.05309,5.97564,6.01427,1003418.241974,0
+SMFG.US,D,20150922,000000,5.91367,5.9522,5.88249,5.94456,782426.59112873,0
+SMFG.US,D,20150923,000000,5.93671,5.94456,5.88249,5.89788,797501.85299723,0
+SMFG.US,D,20150924,000000,5.85916,5.87465,5.75052,5.85916,1805051.7427508,0
+SMFG.US,D,20150925,000000,6.16163,6.16958,6.03584,6.05153,977839.96632285,0
+SMFG.US,D,20150928,000000,6.07525,6.0829,5.93357,5.94132,1131972.5605057,0
+SMFG.US,D,20150929,000000,5.87837,5.91779,5.85484,5.91779,1156888.9157893,0
+SMFG.US,D,20150930,000000,5.94132,6.00427,5.91779,6.00427,1132872.1194643,0
+SMFG.US,D,20151001,000000,6.10653,6.1383,6.05947,6.12232,1049507.8897542,0
+SMFG.US,D,20151002,000000,6.0829,6.18526,5.99642,6.18526,2150866.888238,0
+SMFG.US,D,20151005,000000,6.26409,6.33488,6.24831,6.31116,1311801.7396812,0
+SMFG.US,D,20151006,000000,6.27988,6.31116,6.23252,6.26409,1348389.9234489,0
+SMFG.US,D,20151007,000000,6.31116,6.36636,6.25615,6.31116,2772641.6325038,0
+SMFG.US,D,20151008,000000,6.32704,6.41332,6.30331,6.39773,953186.74733323,0
+SMFG.US,D,20151009,000000,6.34273,6.36636,6.3191,6.33488,990801.97857418,0
+SMFG.US,D,20151012,000000,6.35047,6.3741,6.32704,6.35047,786628.61256829,0
+SMFG.US,D,20151013,000000,6.21693,6.27184,6.19301,6.21693,897529.34151316,0
+SMFG.US,D,20151014,000000,6.09869,6.12232,6.02015,6.03584,1060817.6508569,0
+SMFG.US,D,20151015,000000,6.10653,6.18526,6.0829,6.16163,1118003.8989435,0
+SMFG.US,D,20151016,000000,6.1383,6.23252,6.1383,6.21693,1767991.3415252,0
+SMFG.US,D,20151019,000000,6.11467,6.16163,6.09869,6.14595,1634480.2695478,0
+SMFG.US,D,20151020,000000,6.20879,6.24831,6.20115,6.21693,1616353.4425951,0
+SMFG.US,D,20151021,000000,6.29567,6.3191,6.20879,6.21693,1870540.0429049,0
+SMFG.US,D,20151022,000000,6.25615,6.33488,6.24831,6.30331,1568484.0551518,0
+SMFG.US,D,20151023,000000,6.33488,6.40577,6.33488,6.39773,1332504.854536,0
+SMFG.US,D,20151026,000000,6.40577,6.43725,6.35851,6.39773,1006303.5620353,0
+SMFG.US,D,20151027,000000,6.3191,6.35047,6.30331,6.35047,805272.53293609,0
+SMFG.US,D,20151028,000000,6.3741,6.45293,6.3741,6.44509,1890236.5084488,0
+SMFG.US,D,20151029,000000,6.33488,6.34273,6.31116,6.3191,1049128.4839349,0
+SMFG.US,D,20151030,000000,6.31116,6.32704,6.24831,6.27988,1027144.3644859,0
+SMFG.US,D,20151102,000000,6.20115,6.27988,6.19301,6.25615,1158070.9892962,0
+SMFG.US,D,20151103,000000,6.24046,6.29567,6.23252,6.26409,1602413.3384601,0
+SMFG.US,D,20151104,000000,6.27184,6.3191,6.25615,6.27184,1031276.0122654,0
+SMFG.US,D,20151105,000000,6.36636,6.40577,6.33488,6.38205,944039.19143724,0
+SMFG.US,D,20151106,000000,6.36636,6.42146,6.34273,6.40577,1197044.7381482,0
+SMFG.US,D,20151109,000000,6.49235,6.53941,6.43725,6.5,1598939.5314157,0
+SMFG.US,D,20151110,000000,6.5552,6.6102,6.53941,6.58677,1205555.8713796,0
+SMFG.US,D,20151111,000000,6.68109,6.68109,6.62609,6.63383,7234488.7443572,0
+SMFG.US,D,20151112,000000,6.4294,6.45293,6.41332,6.42146,1100594.0673965,0
+SMFG.US,D,20151113,000000,6.40577,6.41332,6.30331,6.35851,1128550.7687752,0
+SMFG.US,D,20151116,000000,6.35047,6.44509,6.34273,6.4294,1500496.9801126,0
+SMFG.US,D,20151117,000000,6.40577,6.40577,6.3191,6.35047,1280532.3767405,0
+SMFG.US,D,20151118,000000,6.30331,6.35047,6.27988,6.32704,2383793.5038614,0
+SMFG.US,D,20151119,000000,6.33488,6.3741,6.3191,6.35047,1132489.6539207,0
+SMFG.US,D,20151120,000000,6.35047,6.35047,6.29567,6.31116,1111649.8713783,0
+SMFG.US,D,20151123,000000,6.3191,6.32704,6.28753,6.31116,1052685.9234449,0
+SMFG.US,D,20151124,000000,6.27184,6.29567,6.25615,6.26409,1246728.5421305,0
+SMFG.US,D,20151125,000000,6.19301,6.20879,6.15389,6.16958,1011007.3782682,0
+SMFG.US,D,20151127,000000,6.16163,6.16163,6.11467,6.11467,584670.48699123,0
+SMFG.US,D,20151130,000000,6.05947,6.06721,6.02015,6.02015,1547643.2527013,0
+SMFG.US,D,20151201,000000,6.0829,6.15389,6.0829,6.15389,1144866.2389132,0
+SMFG.US,D,20151202,000000,6.15389,6.16958,6.05153,6.05947,1392385.6998661,0
+SMFG.US,D,20151203,000000,6.11467,6.12232,5.99642,6.01231,1266074.1592824,0
+SMFG.US,D,20151204,000000,6.01231,6.09869,5.99642,6.09084,1476861.6294232,0
+SMFG.US,D,20151207,000000,6.06721,6.07525,6.00427,6.05153,1687806.1654138,0
+SMFG.US,D,20151208,000000,5.96495,5.96495,5.90994,5.94132,1727530.5666395,0
+SMFG.US,D,20151209,000000,5.98073,6.05153,5.92563,5.94936,1672936.9249848,0
+SMFG.US,D,20151210,000000,5.98858,6.0829,5.98073,6.02799,1513841.4579076,0
+SMFG.US,D,20151211,000000,5.91779,5.91779,5.85484,5.87063,1431498.1562219,0
+SMFG.US,D,20151214,000000,5.92563,5.94936,5.83915,5.91779,2033615.1914523,0
+SMFG.US,D,20151215,000000,5.90994,5.93357,5.85484,5.89406,2855748.8453687,0
+SMFG.US,D,20151216,000000,5.98858,6.0829,5.97279,6.06721,2725116.974004,0
+SMFG.US,D,20151217,000000,6.02799,6.05153,5.98073,5.99642,1581444.0275869,0
+SMFG.US,D,20151218,000000,5.83915,5.87063,5.82347,5.83915,1637992.8331007,0
+SMFG.US,D,20151221,000000,5.88631,5.90994,5.83121,5.87063,1396805.9816426,0
+SMFG.US,D,20151222,000000,5.88631,5.92563,5.847,5.90994,1444791.6386111,0
+SMFG.US,D,20151223,000000,5.95711,6.02799,5.94132,6.02015,1910334.8177906,0
+SMFG.US,D,20151224,000000,5.98073,6.05153,5.97279,6.02015,1422958.4655633,0
+SMFG.US,D,20151228,000000,5.96495,5.99642,5.94132,5.99642,1700748.7994109,0
+SMFG.US,D,20151229,000000,6.07525,6.09084,6.01231,6.05153,2023454.8667967,0
+SMFG.US,D,20151230,000000,6.00427,6.04368,5.98858,6.02015,1103015.3292649,0
+SMFG.US,D,20151231,000000,5.98073,6.02015,5.97279,5.97279,941185.48852755,0
+SMFG.US,D,20160104,000000,5.9019,5.97279,5.87837,5.94936,2232498.2940584,0
+SMFG.US,D,20160105,000000,6.02015,6.04907,5.98073,6.02015,1384032.6523928,0
+SMFG.US,D,20160106,000000,5.87063,5.9019,5.83915,5.86259,1238809.9755148,0
+SMFG.US,D,20160107,000000,5.76042,5.82347,5.74464,5.74464,1518678.8821037,0
+SMFG.US,D,20160108,000000,5.75258,5.76042,5.6109,5.6109,1632918.7902216,0
+SMFG.US,D,20160111,000000,5.6659,5.7212,5.62286,5.71316,1985299.0842541,0
+SMFG.US,D,20160112,000000,5.68169,5.68169,5.56364,5.63433,2821012.8147403,0
+SMFG.US,D,20160113,000000,5.70532,5.74738,5.5557,5.58707,7437341.3293524,0
+SMFG.US,D,20160114,000000,5.61874,5.73689,5.5557,5.70532,2739087.6753824,0
+SMFG.US,D,20160115,000000,5.49285,5.53756,5.42559,5.49285,2665985.7611394,0
+SMFG.US,D,20160119,000000,5.47706,5.48481,5.3747,5.41412,2733375.1700224,0
+SMFG.US,D,20160120,000000,5.24881,5.30411,5.1388,5.25665,2882705.0168852,0
+SMFG.US,D,20160121,000000,5.15458,5.25665,5.12693,5.20959,2757699.9785986,0
+SMFG.US,D,20160122,000000,5.28832,5.38264,5.28028,5.32764,5318725.9755712,0
+SMFG.US,D,20160125,000000,5.24116,5.26459,5.20959,5.20959,3034217.467117,0
+SMFG.US,D,20160126,000000,5.24881,5.34323,5.24175,5.33538,2198864.7841039,0
+SMFG.US,D,20160127,000000,5.45343,5.52413,5.38264,5.38264,6242944.2726743,0
+SMFG.US,D,20160128,000000,5.4299,5.43382,5.3196,5.33538,4324928.5268591,0
+SMFG.US,D,20160129,000000,5.18596,5.18596,5.11507,5.17802,4747536.6340625,0
+SMFG.US,D,20160201,000000,4.75317,4.80818,4.69797,4.78474,4765304.4533583,0
+SMFG.US,D,20160202,000000,4.73729,4.75317,4.65062,4.68238,2955660.0643594,0
+SMFG.US,D,20160203,000000,4.68238,4.68238,4.51707,4.63503,4224542.0306862,0
+SMFG.US,D,20160204,000000,4.65062,4.67454,4.58012,4.61934,2389219.4150407,0
+SMFG.US,D,20160205,000000,4.58012,4.59581,4.4855,4.49344,2519591.2098357,0
+SMFG.US,D,20160208,000000,4.45403,4.45403,4.33608,4.37549,8218757.1915377,0
+SMFG.US,D,20160209,000000,4.17087,4.22979,4.09998,4.13929,11231803.405974,0
+SMFG.US,D,20160210,000000,4.09998,4.16292,4.05262,4.06076,7056834.0092858,0
+SMFG.US,D,20160211,000000,3.98183,4.02909,3.94241,3.98183,4051750.2175139,0
+SMFG.US,D,20160212,000000,4.02909,4.10782,4.01722,4.09998,6200188.7045267,0
+SMFG.US,D,20160216,000000,4.35951,4.38324,4.29676,4.3046,16458028.814929,0
+SMFG.US,D,20160217,000000,4.35951,4.36755,4.28872,4.31245,24852587.56849,0
+SMFG.US,D,20160218,000000,4.38324,4.38716,4.29676,4.32029,21482071.71852,0
+SMFG.US,D,20160219,000000,4.26519,4.27087,4.21803,4.23381,5397390.468681,0
+SMFG.US,D,20160222,000000,4.22587,4.23381,4.16292,4.20999,11458895.127264,0
+SMFG.US,D,20160223,000000,4.2494,4.25734,4.17851,4.1944,12702984.147189,0
+SMFG.US,D,20160224,000000,4.25734,4.28097,4.20234,4.26519,17252121.115093,0
+SMFG.US,D,20160225,000000,4.36755,4.40687,4.34382,4.39893,12249484.043048,0
+SMFG.US,D,20160226,000000,4.44618,4.46981,4.39893,4.41481,6878400.0644135,0
+SMFG.US,D,20160229,000000,4.39118,4.40285,4.35951,4.36755,4204101.0322173,0
+SMFG.US,D,20160301,000000,4.4304,4.49344,4.40285,4.4855,4861975.4242632,0
+SMFG.US,D,20160302,000000,4.52492,4.58012,4.50903,4.58012,7899712.5942898,0
+SMFG.US,D,20160303,000000,4.91838,4.97339,4.89485,4.96555,4268051.3109319,0
+SMFG.US,D,20160304,000000,4.98133,5.02849,4.93417,4.97339,3503019.2527283,0
+SMFG.US,D,20160307,000000,4.94182,5.00486,4.92603,5.00486,2819856.2389363,0
+SMFG.US,D,20160308,000000,4.89485,4.91044,4.8121,4.83181,3849777.8132232,0
+SMFG.US,D,20160309,000000,4.83965,4.8475,4.79249,4.83181,2012987.5497981,0
+SMFG.US,D,20160310,000000,4.87113,4.89485,4.74523,4.80033,2017701.5651121,0
+SMFG.US,D,20160311,000000,5.02065,5.09154,5.02065,5.06761,1786341.5283555,0
+SMFG.US,D,20160314,000000,5.08369,5.10722,5.06399,5.09928,2968204.9341911,0
+SMFG.US,D,20160315,000000,5.06006,5.06761,5.00486,5.05202,5015273.7336068,0
+SMFG.US,D,20160316,000000,4.94182,4.97339,4.89485,4.94996,2860116.0919231,0
+SMFG.US,D,20160317,000000,4.97339,5.03624,4.94182,5.02065,3227535.95104,0
+SMFG.US,D,20160318,000000,5.02065,5.07163,5.00486,5.06006,1407586.4104329,0
+SMFG.US,D,20160321,000000,5.05202,5.08369,4.98917,5.08369,3897200.4809114,0
+SMFG.US,D,20160322,000000,5.0129,5.04428,4.96555,4.98917,3119538.9005025,0
+SMFG.US,D,20160323,000000,4.97339,4.98133,4.91044,4.91838,3052478.9219411,0
+SMFG.US,D,20160324,000000,4.78474,4.79249,4.73729,4.76896,2932618.3001936,0
+SMFG.US,D,20160328,000000,4.80033,4.81602,4.75317,4.80818,4023703.764221,0
+SMFG.US,D,20160329,000000,4.74523,4.80033,4.70611,4.77651,4082025.1700411,0
+SMFG.US,D,20160330,000000,4.69013,4.75317,4.69013,4.69013,3554988.6707995,0
+SMFG.US,D,20160331,000000,4.7217,4.76092,4.70611,4.72954,2703627.5099914,0
+SMFG.US,D,20160401,000000,4.60365,4.63503,4.57218,4.60365,1997865.3721562,0
+SMFG.US,D,20160404,000000,4.62718,4.63503,4.54453,4.57218,8202032.738245,0
+SMFG.US,D,20160405,000000,4.44618,4.45403,4.39893,4.40687,4041782.6554923,0
+SMFG.US,D,20160406,000000,4.45403,4.50903,4.4304,4.50903,2676671.338475,0
+SMFG.US,D,20160407,000000,4.43844,4.45805,4.38324,4.40687,1525911.0505571,0
+SMFG.US,D,20160408,000000,4.59581,4.64307,4.56423,4.56423,1874769.6018636,0
+SMFG.US,D,20160411,000000,4.58777,4.58777,4.52492,4.52492,2062896.7534741,0
+SMFG.US,D,20160412,000000,4.76896,4.86328,4.73729,4.83181,3401197.7458357,0
+SMFG.US,D,20160413,000000,4.98133,5.02065,4.96555,5.0129,3130433.5590019,0
+SMFG.US,D,20160414,000000,5.0129,5.07575,5.00486,5.03624,2109872.7014074,0
+SMFG.US,D,20160415,000000,4.98917,5.00486,4.94182,4.95751,1420934.9678604,0
+SMFG.US,D,20160418,000000,4.94182,5.03232,4.93417,5.0129,2055101.5957405,0
+SMFG.US,D,20160419,000000,5.1938,5.21743,5.17017,5.1938,1882466.848418,0
+SMFG.US,D,20160420,000000,5.1938,5.28028,5.18596,5.27244,2340315.8407674,0
+SMFG.US,D,20160421,000000,5.18596,5.21743,5.1387,5.1387,1357761.8591305,0
+SMFG.US,D,20160422,000000,5.39058,5.41019,5.35127,5.39843,1688428.3093648,0
+SMFG.US,D,20160425,000000,5.33538,5.34323,5.27244,5.30411,1387720.6401417,0
+SMFG.US,D,20160426,000000,5.20174,5.24116,5.17802,5.23302,2421276.1470472,0
+SMFG.US,D,20160427,000000,5.17017,5.20959,5.15458,5.1938,1743674.692214,0
+SMFG.US,D,20160428,000000,4.98133,5.02065,4.8475,4.85554,4926449.9357495,0
+SMFG.US,D,20160429,000000,4.81602,4.87113,4.75317,4.79249,5207799.7489234,0
+SMFG.US,D,20160502,000000,4.86328,4.86328,4.76494,4.79249,2324763.2619004,0
+SMFG.US,D,20160503,000000,4.73729,4.73729,4.67454,4.7217,1429686.7994072,0
+SMFG.US,D,20160504,000000,4.6665,4.7217,4.65875,4.68238,1577394.9923648,0
+SMFG.US,D,20160505,000000,4.70611,4.72954,4.67454,4.69797,1642381.4977256,0
+SMFG.US,D,20160506,000000,4.70611,4.77651,4.69013,4.75317,3179067.8775324,0
+SMFG.US,D,20160509,000000,4.77651,4.79249,4.7217,4.72954,1656340.9801148,0
+SMFG.US,D,20160510,000000,4.80818,4.88701,4.80033,4.87113,1519103.1638801,0
+SMFG.US,D,20160511,000000,4.81602,4.82396,4.73729,4.75317,1359740.4808764,0
+SMFG.US,D,20160512,000000,4.83965,4.83965,4.75317,4.78474,1182624.2572905,0
+SMFG.US,D,20160513,000000,4.75317,4.78474,4.61149,4.63503,1128873.0597399,0
+SMFG.US,D,20160516,000000,4.72954,4.76896,4.72484,4.73729,1053070.4288047,0
+SMFG.US,D,20160517,000000,4.76896,4.80033,4.73729,4.76092,1331462.5084411,0
+SMFG.US,D,20160518,000000,4.9027,4.94996,4.88701,4.91838,1883826.3859372,0
+SMFG.US,D,20160519,000000,4.88701,4.89485,4.82396,4.87897,1426413.9142617,0
+SMFG.US,D,20160520,000000,4.87897,4.89485,4.81602,4.83965,1035961.4701521,0
+SMFG.US,D,20160523,000000,4.91044,4.92613,4.87505,4.88701,1156444.2358506,0
+SMFG.US,D,20160524,000000,4.91044,4.95751,4.88701,4.94996,2102276.4257565,0
+SMFG.US,D,20160525,000000,4.96555,4.97349,4.93417,4.94996,2618273.4395461,0
+SMFG.US,D,20160526,000000,4.93417,4.96555,4.91838,4.95751,3688826.1133741,0
+SMFG.US,D,20160527,000000,4.97339,4.99712,4.95378,4.98917,785899.37826507,0
+SMFG.US,D,20160531,000000,5.06006,5.06761,4.99712,5.03624,2113967.6324947,0
+SMFG.US,D,20160601,000000,5.00486,5.00486,4.95751,4.99712,1916721.4824155,0
+SMFG.US,D,20160602,000000,4.94996,4.94996,4.8475,4.89485,1998886.3001808,0
+SMFG.US,D,20160603,000000,4.88701,4.89485,4.83573,4.87113,1002128.0582068,0
+SMFG.US,D,20160606,000000,4.87897,4.93417,4.87113,4.93417,1053700.7320207,0
+SMFG.US,D,20160607,000000,4.91838,4.96555,4.9027,4.91838,1459852.621766,0
+SMFG.US,D,20160608,000000,4.94996,5.00486,4.94182,4.94996,3974224.9617701,0
+SMFG.US,D,20160609,000000,4.83965,4.83965,4.76896,4.80033,1553262.9464227,0
+SMFG.US,D,20160610,000000,4.73729,4.73729,4.64307,4.67454,1596179.6600527,0
+SMFG.US,D,20160613,000000,4.61934,4.63503,4.56423,4.58012,2143721.4119745,0
+SMFG.US,D,20160614,000000,4.54845,4.55639,4.44618,4.4855,3729546.9648295,0
+SMFG.US,D,20160615,000000,4.53276,4.63503,4.53276,4.56423,5557584.3767996,0
+SMFG.US,D,20160616,000000,4.58777,4.63503,4.53345,4.61934,3877114.410467,0
+SMFG.US,D,20160617,000000,4.60365,4.65865,4.56423,4.61149,3224868.8913156,0
+SMFG.US,D,20160620,000000,4.76896,4.80033,4.72954,4.73729,1562098.4104351,0
+SMFG.US,D,20160621,000000,4.83965,4.85936,4.80033,4.83965,1627062.4778173,0
+SMFG.US,D,20160622,000000,4.78474,4.8121,4.73729,4.73729,1304212.6033871,0
+SMFG.US,D,20160623,000000,4.87897,4.89485,4.82396,4.89485,2497765.1761448,0
+SMFG.US,D,20160624,000000,4.59581,4.69415,4.59581,4.61149,2849424.3951389,0
+SMFG.US,D,20160627,000000,4.47785,4.47933,4.33608,4.39118,3034170.5513436,0
+SMFG.US,D,20160628,000000,4.46197,4.46981,4.38324,4.46197,2098738.3645007,0
+SMFG.US,D,20160629,000000,4.49344,4.52492,4.46579,4.50139,1531431.8131911,0
+SMFG.US,D,20160630,000000,4.46197,4.50139,4.41863,4.50139,966085.52528134,0
+SMFG.US,D,20160701,000000,4.46981,4.50139,4.44618,4.47785,896154.50537226,0
+SMFG.US,D,20160705,000000,4.39118,4.39118,4.31245,4.33608,865459.35070108,0
+SMFG.US,D,20160706,000000,4.32029,4.35951,4.27293,4.35951,1514644.1255952,0
+SMFG.US,D,20160707,000000,4.37549,4.40687,4.33608,4.36755,1534222.2817976,0
+SMFG.US,D,20160708,000000,4.35176,4.40687,4.33608,4.39118,809064.55131286,0
+SMFG.US,D,20160711,000000,4.43844,4.51707,4.4304,4.49344,2305997.9724668,0
+SMFG.US,D,20160712,000000,4.62718,4.68238,4.61149,4.67454,3741987.8040333,0
+SMFG.US,D,20160713,000000,4.7217,4.75317,4.70611,4.73729,1484353.8744462,0
+SMFG.US,D,20160714,000000,4.72954,4.73729,4.68238,4.71366,1009777.3690798,0
+SMFG.US,D,20160715,000000,4.78474,4.83965,4.76896,4.83181,1336899.6386096,0
+SMFG.US,D,20160718,000000,4.82396,4.87113,4.79249,4.87113,1292940.5788846,0
+SMFG.US,D,20160719,000000,4.76896,4.80033,4.76092,4.77651,2434899.059758,0
+SMFG.US,D,20160720,000000,4.74523,4.76896,4.72954,4.76092,2726211.3354129,0
+SMFG.US,D,20160721,000000,4.75317,4.75317,4.71366,4.7217,1035568.8055273,0
+SMFG.US,D,20160722,000000,4.72954,4.75317,4.70611,4.74523,2471705.5038626,0
+SMFG.US,D,20160725,000000,4.73729,4.73729,4.69013,4.69797,1235322.9096648,0
+SMFG.US,D,20160726,000000,4.69797,4.72954,4.68238,4.72954,1495407.6386118,0
+SMFG.US,D,20160727,000000,4.7217,4.7217,4.64307,4.69013,924667.05667434,0
+SMFG.US,D,20160728,000000,4.61934,4.63503,4.576,4.63503,2335350.9280568,0
+SMFG.US,D,20160729,000000,4.97339,5.02065,4.94996,5.00486,2982982.3828896,0
+SMFG.US,D,20160801,000000,5.07575,5.20174,5.07575,5.15458,2117013.0781303,0
+SMFG.US,D,20160802,000000,5.0129,5.0129,4.91838,4.97339,1661932.1164089,0
+SMFG.US,D,20160803,000000,4.86328,4.88701,4.83965,4.87897,1168285.369082,0
+SMFG.US,D,20160804,000000,4.94182,4.98917,4.93417,4.97339,788885.66922989,0
+SMFG.US,D,20160805,000000,5.00486,5.02065,4.98133,5.0129,951350.91272371,0
+SMFG.US,D,20160808,000000,5.15458,5.18596,5.13085,5.17802,1272827.9908292,0
+SMFG.US,D,20160809,000000,5.18596,5.20959,5.17017,5.20959,1151308.9984845,0
+SMFG.US,D,20160810,000000,5.22527,5.24116,5.18596,5.1938,647422.37366897,0
+SMFG.US,D,20160811,000000,5.23302,5.26459,5.20959,5.24881,804137.37520253,0
+SMFG.US,D,20160812,000000,5.1938,5.20567,5.15458,5.1938,1035811.543659,0
+SMFG.US,D,20160815,000000,5.17802,5.23302,5.17802,5.20959,783922.79633548,0
+SMFG.US,D,20160816,000000,5.17802,5.23302,5.17802,5.20959,801403.00154246,0
+SMFG.US,D,20160817,000000,5.28028,5.35127,5.26459,5.34323,2133890.5176405,0
+SMFG.US,D,20160818,000000,5.29597,5.34323,5.27244,5.3196,1443541.2312604,0
+SMFG.US,D,20160819,000000,5.3196,5.34323,5.30411,5.32764,1176564.9831709,0
+SMFG.US,D,20160822,000000,5.30411,5.33538,5.28832,5.33538,1329225.8499418,0
+SMFG.US,D,20160823,000000,5.35127,5.35127,5.28028,5.28832,561389.04441817,0
+SMFG.US,D,20160824,000000,5.29597,5.31195,5.27244,5.28028,428198.22358938,0
+SMFG.US,D,20160825,000000,5.30411,5.30411,5.25665,5.28832,392439.22512028,0
+SMFG.US,D,20160826,000000,5.28832,5.31195,5.20959,5.26459,858336.31241614,0
+SMFG.US,D,20160829,000000,5.25665,5.28028,5.24881,5.28028,555969.25268762,0
+SMFG.US,D,20160830,000000,5.30411,5.33538,5.28832,5.31195,1412138.2603564,0
+SMFG.US,D,20160831,000000,5.4299,5.46932,5.39843,5.46932,1446483.6661762,0
+SMFG.US,D,20160901,000000,5.5557,5.58707,5.49687,5.57942,1870412.5543903,0
+SMFG.US,D,20160902,000000,5.6109,5.65012,5.59521,5.64247,1376809.6631124,0
+SMFG.US,D,20160906,000000,5.63433,5.64247,5.58325,5.62659,671492.20521601,0
+SMFG.US,D,20160907,000000,5.60296,5.61874,5.54001,5.5557,6356930.2236713,0
+SMFG.US,D,20160908,000000,5.54001,5.54001,5.48481,5.51648,1921737.3905319,0
+SMFG.US,D,20160909,000000,5.47706,5.49285,5.4299,5.43784,884629.54365694,0
+SMFG.US,D,20160912,000000,5.39843,5.46137,5.38264,5.44559,649359.17918202,0
+SMFG.US,D,20160913,000000,5.29597,5.29597,5.18988,5.20959,1440691.6079831,0
+SMFG.US,D,20160914,000000,5.1938,5.20959,5.15458,5.16223,761810.16846382,0
+SMFG.US,D,20160915,000000,5.11507,5.17802,5.09928,5.17017,750643.19449735,0
+SMFG.US,D,20160916,000000,5.17802,5.1938,5.14664,5.1938,1061468.3522352,0
+SMFG.US,D,20160919,000000,5.23302,5.24881,5.18596,5.20174,1027276.952541,0
+SMFG.US,D,20160920,000000,5.29597,5.29597,5.23302,5.26459,1109928.2664778,0
+SMFG.US,D,20160921,000000,5.63433,5.65825,5.58707,5.65012,1705086.46863,0
+SMFG.US,D,20160922,000000,5.76042,5.76826,5.71316,5.75258,1744090.8147255,0
+SMFG.US,D,20160923,000000,5.59521,5.64247,5.58707,5.58707,659627.61409793,0
+SMFG.US,D,20160926,000000,5.51648,5.54001,5.48873,5.51648,1011392.9035362,0
+SMFG.US,D,20160927,000000,5.51069,5.52481,5.45471,5.48677,1073167.7182384,0
+SMFG.US,D,20160928,000000,5.39872,5.42274,5.35872,5.42274,815746.98929151,0
+SMFG.US,D,20160929,000000,5.38274,5.40676,5.31087,5.31087,1151388.5513176,0
+SMFG.US,D,20160930,000000,5.31871,5.4149,5.31087,5.39872,1227046.3553003,0
+SMFG.US,D,20161003,000000,5.31871,5.3347,5.29499,5.31871,502613.77948627,0
+SMFG.US,D,20161004,000000,5.35078,5.3747,5.31871,5.35078,744220.83308838,0
+SMFG.US,D,20161005,000000,5.36686,5.4149,5.36686,5.39872,583555.72742001,0
+SMFG.US,D,20161006,000000,5.39078,5.39872,5.35872,5.38274,398534.19602388,0
+SMFG.US,D,20161007,000000,5.3347,5.35872,5.30273,5.35078,383828.14089351,0
+SMFG.US,D,20161010,000000,5.38274,5.40676,5.35872,5.35872,325012.07963696,0
+SMFG.US,D,20161011,000000,5.29499,5.30273,5.22282,5.23871,1061835.5191571,0
+SMFG.US,D,20161012,000000,5.20694,5.20694,5.17478,5.19086,863584.75958314,0
+SMFG.US,D,20161013,000000,5.13478,5.1588,5.11085,5.13478,2026520.7105946,0
+SMFG.US,D,20161014,000000,5.18282,5.1987,5.1588,5.17478,705151.21287345,0
+SMFG.US,D,20161017,000000,5.1588,5.1987,5.14684,5.1588,663553.24043796,0
+SMFG.US,D,20161018,000000,5.20694,5.21478,5.18282,5.21478,597770.18683827,0
+SMFG.US,D,20161019,000000,5.24685,5.28675,5.23871,5.26283,422459.20061839,0
+SMFG.US,D,20161020,000000,5.28675,5.34283,5.27087,5.31871,911981.43952255,0
+SMFG.US,D,20161021,000000,5.32675,5.35078,5.31871,5.35078,474840.66156858,0
+SMFG.US,D,20161024,000000,5.35872,5.35872,5.31087,5.34283,401682.65237921,0
+SMFG.US,D,20161025,000000,5.34283,5.3747,5.34283,5.35872,405267.62940835,0
+SMFG.US,D,20161026,000000,5.35078,5.40676,5.35078,5.40676,446770.75038902,0
+SMFG.US,D,20161027,000000,5.39872,5.43078,5.36686,5.42274,520351.00153858,0
+SMFG.US,D,20161028,000000,5.45471,5.46275,5.4149,5.45471,556397.61409651,0
+SMFG.US,D,20161031,000000,5.50275,5.52275,5.47892,5.50275,733517.91731488,0
+SMFG.US,D,20161101,000000,5.49471,5.50275,5.42274,5.47892,931586.11333599,0
+SMFG.US,D,20161102,000000,5.42274,5.45471,5.35078,5.3747,950499.28944651,0
+SMFG.US,D,20161103,000000,5.39872,5.43078,5.36686,5.39078,545070.51455577,0
+SMFG.US,D,20161104,000000,5.35078,5.4149,5.34283,5.3747,997316.13171362,0
+SMFG.US,D,20161107,000000,5.4149,5.43882,5.39078,5.42274,760703.56815752,0
+SMFG.US,D,20161108,000000,5.40676,5.49863,5.39078,5.47892,1149756.6983313,0
+SMFG.US,D,20161109,000000,5.29881,5.47167,5.28675,5.43078,1332009.1791914,0
+SMFG.US,D,20161110,000000,5.51873,5.55883,5.49471,5.54275,2244785.1271367,0
+SMFG.US,D,20161111,000000,5.64678,5.71071,5.6108,5.69473,1234038.8453463,0
+SMFG.US,D,20161114,000000,5.75875,5.85465,5.67875,5.83062,880816.10720972,0
+SMFG.US,D,20161115,000000,5.8468,5.89455,5.79876,5.89455,9758470.658634,0
+SMFG.US,D,20161116,000000,6.07074,6.07466,5.97456,5.9827,1657722.9556125,0
+SMFG.US,D,20161117,000000,6.03074,6.05476,5.9827,6.05476,1060372.9709182,0
+SMFG.US,D,20161118,000000,6.00672,6.01466,5.87072,5.89455,1099424.232787,0
+SMFG.US,D,20161121,000000,6.03858,6.05476,5.9827,6.03074,772020.4686171,0
+SMFG.US,D,20161122,000000,6.11065,6.11065,6.03858,6.07074,945005.04442347,0
+SMFG.US,D,20161123,000000,6.05476,6.15869,6.0226,6.15869,1266741.1791905,0
+SMFG.US,D,20161125,000000,5.89455,5.91063,5.86259,5.90259,889074.30322821,0
+SMFG.US,D,20161128,000000,5.99848,6.0226,5.96681,5.9827,1304196.2848572,0
+SMFG.US,D,20161129,000000,6.03074,6.10261,6.03074,6.04662,3009934.4747736,0
+SMFG.US,D,20161130,000000,6.00672,6.06251,5.99848,6.0226,2337241.8377046,0
+SMFG.US,D,20161201,000000,6.07859,6.16654,6.07074,6.10261,1605761.6968063,0
+SMFG.US,D,20161202,000000,6.2386,6.26252,6.18262,6.21458,1330936.235853,0
+SMFG.US,D,20161205,000000,6.2786,6.30243,6.2386,6.2786,954271.92956908,0
+SMFG.US,D,20161206,000000,6.31057,6.42254,6.2987,6.39862,1766819.4670994,0
+SMFG.US,D,20161207,000000,6.39862,6.51059,6.39058,6.48656,876743.61410093,0
+SMFG.US,D,20161208,000000,6.54255,6.6304,6.51853,6.59863,2063779.9939029,0
+SMFG.US,D,20161209,000000,6.60648,6.63844,6.58265,6.62266,998481.88669067,0
+SMFG.US,D,20161212,000000,6.51853,6.52265,6.42254,6.42254,1009496.8943478,0
+SMFG.US,D,20161213,000000,6.4546,6.46254,6.39862,6.43852,1067360.3614236,0
+SMFG.US,D,20161214,000000,6.4546,6.53451,6.43048,6.46254,1625191.9663318,0
+SMFG.US,D,20161215,000000,6.4145,6.47862,6.38263,6.46254,1571685.5467292,0
+SMFG.US,D,20161216,000000,6.42254,6.43852,6.34665,6.35861,1519144.9801129,0
+SMFG.US,D,20161219,000000,6.36665,6.43852,6.35047,6.40666,1255418.1592823,0
+SMFG.US,D,20161220,000000,6.33459,6.38263,6.30243,6.35861,1565920.0061472,0
+SMFG.US,D,20161221,000000,6.31861,6.33459,6.2786,6.29468,1316287.2955771,0
+SMFG.US,D,20161222,000000,6.28664,6.28664,6.22252,6.2786,3197692.419646,0
+SMFG.US,D,20161223,000000,6.26252,6.30243,6.25458,6.28664,444034.33691272,0
+SMFG.US,D,20161227,000000,6.28664,6.30243,6.26252,6.29468,741402.82696277,0
+SMFG.US,D,20161228,000000,6.2386,6.24654,6.1986,6.1986,590928.64319346,0
+SMFG.US,D,20161229,000000,6.11065,6.14271,6.07859,6.09467,679103.77948871,0
+SMFG.US,D,20161230,000000,6.09467,6.12663,6.08643,6.11065,824444.76570817,0
+SMFG.US,D,20170103,000000,6.14271,6.1986,6.13457,6.17467,1005761.9908255,0
+SMFG.US,D,20170104,000000,6.20654,6.27047,6.19066,6.26252,1146667.3966468,0
+SMFG.US,D,20170105,000000,6.2786,6.33459,6.2786,6.31057,2964802.5207148,0
+SMFG.US,D,20170106,000000,6.31057,6.33861,6.27047,6.30243,1223765.3108898,0
+SMFG.US,D,20170109,000000,6.28664,6.30243,6.26252,6.2786,818550.7167035,0
+SMFG.US,D,20170110,000000,6.27047,6.30243,6.24654,6.26252,869962.24503499,0
+SMFG.US,D,20170111,000000,6.32665,6.37459,6.31861,6.35861,713221.74579852,0
+SMFG.US,D,20170112,000000,6.33459,6.35047,6.25458,6.31057,1441494.2756708,0
+SMFG.US,D,20170113,000000,6.33459,6.37459,6.32665,6.36665,888992.7105789,0
+SMFG.US,D,20170117,000000,6.26252,6.2786,6.21458,6.2386,1448384.7749052,0
+SMFG.US,D,20170118,000000,6.2386,6.26252,6.20654,6.24654,1411723.157753,0
+SMFG.US,D,20170119,000000,6.24654,6.27047,6.1986,6.22252,806313.85912293,0
+SMFG.US,D,20170120,000000,6.26252,6.2987,6.24654,6.27047,655344.00000905,0
+SMFG.US,D,20170123,000000,6.2786,6.33459,6.2786,6.31861,914577.10567879,0
+SMFG.US,D,20170124,000000,6.23066,6.25458,6.1986,6.23066,1702982.3981859,0
+SMFG.US,D,20170125,000000,6.2386,6.29066,6.21458,6.2786,1373861.1087479,0
+SMFG.US,D,20170126,000000,6.39058,6.42254,6.37459,6.40666,1028393.7519284,0
+SMFG.US,D,20170127,000000,6.39058,6.39058,6.28664,6.31057,1137690.1654062,0
+SMFG.US,D,20170130,000000,6.29468,6.33067,6.17467,6.23066,2254480.3736912,0
+SMFG.US,D,20170131,000000,6.25458,6.26252,6.19066,6.25458,963391.94794593,0
+SMFG.US,D,20170201,000000,6.24654,6.26252,6.17467,6.17467,3270232.3645168,0
+SMFG.US,D,20170202,000000,6.17467,6.1986,6.13457,6.1986,833182.31854137,0
+SMFG.US,D,20170203,000000,6.27047,6.38263,6.26252,6.37459,1080381.5283457,0
+SMFG.US,D,20170206,000000,6.31057,6.37459,6.31057,6.34263,786602.09495727,0
+SMFG.US,D,20170207,000000,6.38263,6.39862,6.34263,6.37459,552854.45330013,0
+SMFG.US,D,20170208,000000,6.35861,6.37459,6.32057,6.37459,885288.40430013,0
+SMFG.US,D,20170209,000000,6.31861,6.37067,6.30243,6.36665,1164846.2389135,0
+SMFG.US,D,20170210,000000,6.36665,6.37459,6.32822,6.34263,913561.27719486,0
+SMFG.US,D,20170213,000000,6.38263,6.46254,6.38263,6.46254,1308560.4716873,0
+SMFG.US,D,20170214,000000,6.36665,6.43048,6.35861,6.42254,1235890.9984857,0
+SMFG.US,D,20170215,000000,6.40666,6.44646,6.39862,6.4145,824244.86371736,0
+SMFG.US,D,20170216,000000,6.40666,6.44646,6.39862,6.43048,693296.82083653,0
+SMFG.US,D,20170217,000000,6.35047,6.38263,6.32665,6.38263,695020.46555325,0
+SMFG.US,D,20170221,000000,6.40666,6.47058,6.40666,6.47058,613348.26340817,0
+SMFG.US,D,20170222,000000,6.42254,6.43048,6.38263,6.40666,573658.53905846,0
+SMFG.US,D,20170223,000000,6.39058,6.39058,6.31057,6.33459,664220.26034608,0
+SMFG.US,D,20170224,000000,6.28664,6.31057,6.27047,6.29468,592851.16999288,0
+SMFG.US,D,20170227,000000,6.24654,6.27047,6.22252,6.26252,606681.12405126,0
+SMFG.US,D,20170228,000000,6.2386,6.25458,6.20654,6.2386,576954.88209067,0
+SMFG.US,D,20170301,000000,6.2786,6.39862,6.2786,6.37459,945473.1822489,0
+SMFG.US,D,20170302,000000,6.29468,6.30665,6.23066,6.25458,1029157.6631076,0
+SMFG.US,D,20170303,000000,6.19066,6.21458,6.06251,6.07074,3453620.0031105,0
+SMFG.US,D,20170306,000000,6.08643,6.10261,6.05476,6.10261,2522540.7841084,0
+SMFG.US,D,20170307,000000,6.06251,6.07074,6.03858,6.06251,644246.3797945,0
+SMFG.US,D,20170308,000000,6.07074,6.11065,6.03858,6.04662,714650.6370696,0
+SMFG.US,D,20170309,000000,6.03858,6.07074,6.0226,6.03074,571693.17611816,0
+SMFG.US,D,20170310,000000,6.08643,6.10653,6.03858,6.07859,984004.29097837,0
+SMFG.US,D,20170313,000000,6.06251,6.07074,6.03858,6.04662,717208.56662553,0
+SMFG.US,D,20170314,000000,6.05476,6.05849,5.99064,6.03858,871911.28944543,0
+SMFG.US,D,20170315,000000,6.04662,6.08643,6.03858,6.07074,642269.79786492,0
+SMFG.US,D,20170316,000000,6.07859,6.10261,6.07074,6.07859,896617.5436571,0
+SMFG.US,D,20170317,000000,6.06251,6.07859,6.0527,6.07074,560403.81317773,0
+SMFG.US,D,20170320,000000,6.05476,6.07859,6.03858,6.04662,550846.25421894,0
+SMFG.US,D,20170321,000000,6.07074,6.07074,5.91063,5.92651,1108013.8989433,0
+SMFG.US,D,20170322,000000,5.92651,5.93475,5.8868,5.93475,1074081.5559107,0
+SMFG.US,D,20170323,000000,5.90259,5.95063,5.90259,5.91877,1502580.6523944,0
+SMFG.US,D,20170324,000000,5.97456,6.03074,5.96681,6.01466,739425.22512507,0
+SMFG.US,D,20170327,000000,5.96681,6.00672,5.93475,5.99064,1530082.4747531,0
+SMFG.US,D,20170328,000000,6.043,6.14046,6.03898,6.12438,1393928.8208462,0
+SMFG.US,D,20170329,000000,6.0025,6.01466,5.96181,5.99436,808896.26647365,0
+SMFG.US,D,20170330,000000,6.0025,6.05123,5.99436,6.02672,638445.14242842,0
+SMFG.US,D,20170331,000000,5.92102,5.92936,5.85631,5.88867,1258323.8775059,0
+SMFG.US,D,20170403,000000,5.88063,5.88063,5.80748,5.87249,517166.84839918,0
+SMFG.US,D,20170404,000000,5.82386,5.86435,5.79523,5.85631,695844.5513113,0
+SMFG.US,D,20170405,000000,5.78317,5.84013,5.7262,5.73444,811757.10874016,0
+SMFG.US,D,20170406,000000,5.74258,5.77503,5.71806,5.75062,537321.25268736,0
+SMFG.US,D,20170407,000000,5.7262,5.75062,5.71002,5.7262,510887.27412651,0
+SMFG.US,D,20170410,000000,5.73444,5.74258,5.70189,5.74258,548161.85605658,0
+SMFG.US,D,20170411,000000,5.7262,5.7262,5.66933,5.71002,960127.22206533,0
+SMFG.US,D,20170412,000000,5.70189,5.71002,5.66933,5.68571,643066.34610383,0
+SMFG.US,D,20170413,000000,5.66933,5.68571,5.62894,5.64492,868739.37520342,0
+SMFG.US,D,20170417,000000,5.67747,5.73444,5.66933,5.7262,800492.22359452,0
+SMFG.US,D,20170418,000000,5.70189,5.71806,5.6612,5.67747,897840.41348867,0
+SMFG.US,D,20170419,000000,5.77503,5.8318,5.77503,5.79121,1972954.1164132,0
+SMFG.US,D,20170420,000000,5.88063,5.92102,5.86435,5.92102,1841250.3216181,0
+SMFG.US,D,20170421,000000,5.9374,5.95377,5.90504,5.92102,1035176.1409025,0
+SMFG.US,D,20170424,000000,5.98613,6.043,5.98613,6.03486,1536392.6462693,0
+SMFG.US,D,20170425,000000,6.05927,6.09996,6.043,6.05927,1004216.8300292,0
+SMFG.US,D,20170426,000000,6.12438,6.16487,6.09996,6.09996,1017733.6722958,0
+SMFG.US,D,20170427,000000,6.13232,6.1485,6.09996,6.14046,1552501.0750597,0
+SMFG.US,D,20170428,000000,6.05123,6.05927,6.01054,6.03486,1268172.1102779,0
+SMFG.US,D,20170501,000000,6.02672,6.043,6.01054,6.01868,1030593.6937355,0
+SMFG.US,D,20170502,000000,6.05927,6.07565,6.03486,6.07565,1208693.1087456,0
+SMFG.US,D,20170503,000000,6.043,6.12438,6.043,6.108,938727.50996703,0
+SMFG.US,D,20170504,000000,6.09163,6.13232,6.09163,6.09996,1614642.0367757,0
+SMFG.US,D,20170505,000000,6.108,6.12026,6.09163,6.108,1432772.0214593,0
+SMFG.US,D,20170508,000000,6.108,6.1485,6.09996,6.11624,1833729.5191678,0
+SMFG.US,D,20170509,000000,6.108,6.108,6.05927,6.05927,1026008.1868442,0
+SMFG.US,D,20170510,000000,6.043,6.05123,6.02672,6.043,1226050.9249787,0
+SMFG.US,D,20170511,000000,6.05123,6.09996,6.05123,6.06741,1270699.4425903,0
+SMFG.US,D,20170512,000000,6.02672,6.043,5.97799,6.01054,1149358.934166,0
+SMFG.US,D,20170515,000000,5.96181,5.99436,5.92936,5.94563,942610.30016616,0
+SMFG.US,D,20170516,000000,5.96995,6.0025,5.95377,5.97799,6050819.0812474,0
+SMFG.US,D,20170517,000000,5.91318,5.92936,5.82386,5.84013,1475371.5436651,0
+SMFG.US,D,20170518,000000,5.80748,5.85631,5.76689,5.8318,1309956.7258986,0
+SMFG.US,D,20170519,000000,5.90504,5.98613,5.90504,5.96995,851723.22818941,0
+SMFG.US,D,20170522,000000,5.96181,5.96181,5.91318,5.92936,933015.00460707,0
+SMFG.US,D,20170523,000000,5.94563,5.96877,5.92102,5.92936,1042052.3614233,0
+SMFG.US,D,20170524,000000,5.9374,5.96181,5.92102,5.92936,740901.0321695,0
+SMFG.US,D,20170525,000000,5.92102,5.94563,5.91318,5.92102,992519.50384219,0
+SMFG.US,D,20170526,000000,5.89681,5.92102,5.88867,5.91318,627562.72282643,0
+SMFG.US,D,20170530,000000,5.92102,5.96181,5.90504,5.91318,567264.73507675,0
+SMFG.US,D,20170531,000000,5.88063,5.88063,5.80748,5.81562,1029119.9265073,0
+SMFG.US,D,20170601,000000,5.91318,5.9374,5.88543,5.92936,2064494.9494925,0
+SMFG.US,D,20170602,000000,6.05123,6.16487,6.05123,6.15673,3994424.2420154,0
+SMFG.US,D,20170605,000000,6.06741,6.07565,6.0025,6.02672,6861560.3615037,0
+SMFG.US,D,20170606,000000,6.09996,6.13232,6.07565,6.12438,18479147.072231,0
+SMFG.US,D,20170607,000000,6.18918,6.28664,6.18918,6.25419,12290782.162497,0
+SMFG.US,D,20170608,000000,6.26233,6.40852,6.26233,6.35185,7685951.0720817,0
+SMFG.US,D,20170609,000000,6.3192,6.35979,6.31106,6.35185,6027029.7244324,0
+SMFG.US,D,20170612,000000,6.29478,6.33557,6.2786,6.32743,2398036.5207069,0
+SMFG.US,D,20170613,000000,6.40048,6.43293,6.35979,6.40048,2833038.5513408,0
+SMFG.US,D,20170614,000000,6.35577,6.37616,6.29478,6.3192,2820421.2680328,0
+SMFG.US,D,20170615,000000,6.20556,6.22585,6.17301,6.2136,1679181.8223815,0
+SMFG.US,D,20170616,000000,6.2136,6.25419,6.2136,6.24615,1283910.312422,0
+SMFG.US,D,20170619,000000,6.25017,6.26233,6.20144,6.24615,1429997.8713827,0
+SMFG.US,D,20170620,000000,6.22978,6.25831,6.2136,6.24615,2712325.2864081,0
+SMFG.US,D,20170621,000000,6.15673,6.2136,6.14046,6.17301,2722014.4135139,0
+SMFG.US,D,20170622,000000,6.23791,6.31106,6.23791,6.2786,8618738.6371788,0
+SMFG.US,D,20170623,000000,6.27037,6.29478,6.25419,6.26233,2480578.7044753,0
+SMFG.US,D,20170626,000000,6.2136,6.22585,6.15673,6.18918,1703359.7641889,0
+SMFG.US,D,20170627,000000,6.17301,6.23791,6.17301,6.2136,4637732.3063428,0
+SMFG.US,D,20170628,000000,6.2786,6.42489,6.2786,6.3842,3720218.8851969,0
+SMFG.US,D,20170629,000000,6.3842,6.39234,6.29478,6.35185,2811668.4165779,0
+SMFG.US,D,20170630,000000,6.41666,6.43293,6.37214,6.3842,2050632.3583744,0
+SMFG.US,D,20170703,000000,6.41666,6.44097,6.40048,6.41666,1491693.1332518,0
+SMFG.US,D,20170705,000000,6.44097,6.44921,6.3842,6.42489,1696511.0811873,0
+SMFG.US,D,20170706,000000,6.38018,6.44097,6.37616,6.3842,3454070.8024979,0
+SMFG.US,D,20170707,000000,6.27037,6.34361,6.25419,6.30292,2510559.923465,0
+SMFG.US,D,20170710,000000,6.2786,6.29478,6.24615,6.25419,1370286.3307999,0
+SMFG.US,D,20170711,000000,6.27037,6.27037,6.22183,6.24615,842002.483932,0
+SMFG.US,D,20170712,000000,6.24615,6.27037,6.22183,6.23791,1045676.0949608,0
+SMFG.US,D,20170713,000000,6.19722,6.22183,6.17301,6.2136,706373.06279689,0
+SMFG.US,D,20170714,000000,6.22978,6.22978,6.16487,6.17301,764111.08117441,0
+SMFG.US,D,20170717,000000,6.17301,6.18918,6.15673,6.16487,1180789.4425891,0
+SMFG.US,D,20170718,000000,6.17301,6.19722,6.15673,6.18918,1004581.9571349,0
+SMFG.US,D,20170719,000000,6.20556,6.22978,6.20556,6.22183,922877.11793005,0
+SMFG.US,D,20170720,000000,6.18918,6.20958,6.16487,6.18115,635862.7350777,0
+SMFG.US,D,20170721,000000,6.17301,6.18115,6.13232,6.14046,975010.74120796,0
+SMFG.US,D,20170724,000000,6.13232,6.18918,6.13232,6.17301,752316.86371636,0
+SMFG.US,D,20170725,000000,6.18115,6.20556,6.16487,6.18918,880183.76417755,0
+SMFG.US,D,20170726,000000,6.19722,6.2136,6.16487,6.16487,885755.52221744,0
+SMFG.US,D,20170727,000000,6.18918,6.18918,6.14046,6.16487,779916.59725427,0
+SMFG.US,D,20170728,000000,6.16487,6.17301,6.13232,6.16487,614493.62022288,0
+SMFG.US,D,20170731,000000,6.28664,6.48186,6.27458,6.46548,1666371.7764396,0
+SMFG.US,D,20170801,000000,6.40852,6.43293,6.40048,6.40852,1333569.6386095,0
+SMFG.US,D,20170802,000000,6.36773,6.36773,6.32743,6.35979,567980.71057446,0
+SMFG.US,D,20170803,000000,6.32743,6.33557,6.29478,6.32743,671853.25268922,0
+SMFG.US,D,20170804,000000,6.3192,6.34361,6.31106,6.32743,752116.96172555,0
+SMFG.US,D,20170807,000000,6.31106,6.34361,6.2786,6.33557,3326002.9801378,0
+SMFG.US,D,20170808,000000,6.30292,6.31106,6.26507,6.2786,1031635.0199224,0
+SMFG.US,D,20170809,000000,6.25419,6.25419,6.20144,6.22978,890247.19756207,0
+SMFG.US,D,20170810,000000,6.17301,6.17301,6.05123,6.06741,1971787.341528,0
+SMFG.US,D,20170811,000000,6.09163,6.09163,6.043,6.08369,1246791.7764338,0
+SMFG.US,D,20170814,000000,6.1485,6.17703,6.13232,6.1485,1377155.4119639,0
+SMFG.US,D,20170815,000000,6.15673,6.18115,6.1485,6.15673,845995.4242077,0
+SMFG.US,D,20170816,000000,6.15673,6.18115,6.14046,6.14046,1943985.6661831,0
+SMFG.US,D,20170817,000000,6.13232,6.14046,6.06741,6.07565,1358659.378273,0
+SMFG.US,D,20170818,000000,6.08369,6.1485,6.07565,6.13232,889811.69679637,0
+SMFG.US,D,20170821,000000,6.06741,6.08369,6.043,6.08369,899804.75652085,0
+SMFG.US,D,20170822,000000,6.05927,6.08369,6.05123,6.06741,724563.12405289,0
+SMFG.US,D,20170823,000000,6.05927,6.06741,6.02672,6.043,729541.29556904,0
+SMFG.US,D,20170824,000000,6.05123,6.07565,6.02672,6.02672,737372.15008676,0
+SMFG.US,D,20170825,000000,6.09996,6.09996,6.02672,6.05927,1446067.5436647,0
+SMFG.US,D,20170828,000000,6.06741,6.06741,5.99436,6.0025,936890.65544939,0
+SMFG.US,D,20170829,000000,5.99436,6.03486,5.99436,6.02672,875311.66310551,0
+SMFG.US,D,20170830,000000,6.01054,6.01054,5.96995,5.99436,545100.09189114,0
+SMFG.US,D,20170831,000000,6.07565,6.108,6.05927,6.07565,896305.45177348,0
+SMFG.US,D,20170901,000000,6.09163,6.11624,6.07565,6.09996,766855.65391565,0
+SMFG.US,D,20170905,000000,6.05927,6.07565,5.99436,6.01054,1594204.0980312,0
+SMFG.US,D,20170906,000000,6.01868,6.05927,6.01868,6.043,922111.16693464,0
+SMFG.US,D,20170907,000000,6.01868,6.03103,5.95377,5.96995,1303701.6294208,0
+SMFG.US,D,20170908,000000,6.01868,6.05927,6.01054,6.043,1082803.8101222,0
+SMFG.US,D,20170911,000000,6.03486,6.09996,6.03486,6.07565,1063873.2955737,0
+SMFG.US,D,20170912,000000,6.108,6.15673,6.09163,6.13232,946037.19143726,0
+SMFG.US,D,20170913,000000,6.15673,6.25439,6.15673,6.22978,6423000.8913598,0
+SMFG.US,D,20170914,000000,6.1485,6.1485,6.108,6.11624,1710661.2863942,0
+SMFG.US,D,20170915,000000,6.12438,6.18115,6.12438,6.1485,938461.31394865,0
+SMFG.US,D,20170918,000000,6.18918,6.20556,6.17301,6.18918,967546.03370402,0
+SMFG.US,D,20170919,000000,6.23791,6.30292,6.23791,6.2786,1086738.6156352,0
+SMFG.US,D,20170920,000000,6.27037,6.28664,6.22978,6.28664,1025166.7626482,0
+SMFG.US,D,20170921,000000,6.26233,6.31106,6.24615,6.29478,945175.36907891,0
+SMFG.US,D,20170922,000000,6.28664,6.32743,6.28664,6.32743,574785.53752708,0
+SMFG.US,D,20170925,000000,6.30292,6.30292,6.23791,6.25419,949127.51302996,0
+SMFG.US,D,20170926,000000,6.2786,6.35185,6.2786,6.31106,1192647.9142584,0
+SMFG.US,D,20170927,000000,6.36773,6.37616,6.32047,6.35979,627362.82083562,0
+SMFG.US,D,20170928,000000,6.36175,6.36989,6.32861,6.34508,880965.01379471,0
+SMFG.US,D,20170929,000000,6.36989,6.38636,6.33694,6.36175,852622.78714807,0
+SMFG.US,D,20171002,000000,6.32861,6.36989,6.3039,6.35332,830750.85759187,0
+SMFG.US,D,20171003,000000,6.33694,6.37803,6.32028,6.36175,1131443.2281933,0
+SMFG.US,D,20171004,000000,6.36175,6.36175,6.32439,6.33694,840079.95713258,0
+SMFG.US,D,20171005,000000,6.36175,6.37803,6.32028,6.36989,637373.21899808,0
+SMFG.US,D,20171006,000000,6.3946,6.41117,6.37803,6.37803,886879.46096172,0
+SMFG.US,D,20171009,000000,6.40705,6.41028,6.37803,6.3946,425858.55437035,0
+SMFG.US,D,20171010,000000,6.40283,6.4194,6.37175,6.41117,888250.21747016,0
+SMFG.US,D,20171011,000000,6.4194,6.43587,6.38636,6.41117,690400.28178595,0
+SMFG.US,D,20171012,000000,6.37803,6.3946,6.35332,6.36989,615822.56049855,0
+SMFG.US,D,20171013,000000,6.4194,6.47705,6.41117,6.45244,575507.63247349,0
+SMFG.US,D,20171016,000000,6.50206,6.57628,6.50206,6.55137,1204637.9540748,0
+SMFG.US,D,20171017,000000,6.49362,6.50206,6.43587,6.45244,1893400.2634258,0
+SMFG.US,D,20171018,000000,6.46068,6.5101,6.45244,6.49362,974974.02451577,0
+SMFG.US,D,20171019,000000,6.44411,6.50206,6.44411,6.49362,726413.23737604,0
+SMFG.US,D,20171020,000000,6.45244,6.51833,6.43587,6.49362,1898106.1194749,0
+SMFG.US,D,20171023,000000,6.48539,6.50206,6.44411,6.44411,956256.67076359,0
+SMFG.US,D,20171024,000000,6.49362,6.56794,6.49362,6.5349,1202291.145499,0
+SMFG.US,D,20171025,000000,6.57628,6.60079,6.52843,6.56794,1584526.1899147,0
+SMFG.US,D,20171026,000000,6.60932,6.65884,6.60207,6.62569,1180934.2695416,0
+SMFG.US,D,20171027,000000,6.70815,6.7412,6.68345,6.70815,912502.61257003,0
+SMFG.US,D,20171030,000000,6.69982,6.71639,6.68345,6.71639,902404.50230956,0
+SMFG.US,D,20171031,000000,6.66707,6.67521,6.62569,6.6503,1032091.9387585,0
+SMFG.US,D,20171101,000000,6.6503,6.68345,6.63393,6.65884,1532751.5742938,0
+SMFG.US,D,20171102,000000,6.61746,6.69982,6.60079,6.69168,1093702.548254,0
+SMFG.US,D,20171103,000000,6.64217,6.68345,6.64217,6.67521,1101171.3353904,0
+SMFG.US,D,20171106,000000,6.57628,6.60079,6.55981,6.57628,1574884.9984904,0
+SMFG.US,D,20171107,000000,6.58432,6.60079,6.55137,6.55137,882580.54825109,0
+SMFG.US,D,20171108,000000,6.59275,6.63393,6.57628,6.60079,697012.34610457,0
+SMFG.US,D,20171109,000000,6.5349,6.53902,6.43587,6.52667,1342779.4089006,0
+SMFG.US,D,20171110,000000,6.46068,6.5101,6.45646,6.46068,859947.76724006,0
+SMFG.US,D,20171113,000000,6.46068,6.50206,6.44421,6.47715,782226.68913791,0
+SMFG.US,D,20171114,000000,6.40283,6.43587,6.36989,6.42774,1536536.4533137,0
+SMFG.US,D,20171115,000000,6.34508,6.44411,6.32861,6.42774,1512909.2618892,0
+SMFG.US,D,20171116,000000,6.4194,6.47715,6.41117,6.44411,1463112.248106,0
+SMFG.US,D,20171117,000000,6.45244,6.50206,6.42774,6.49362,3940512.9188906,0
+SMFG.US,D,20171120,000000,6.45244,6.46901,6.43989,6.45244,1269594.8821002,0
+SMFG.US,D,20171121,000000,6.5101,6.52667,6.49362,6.5101,694656.35835569,0
+SMFG.US,D,20171122,000000,6.55137,6.60932,6.55137,6.58432,960076.22665951,0
+SMFG.US,D,20171124,000000,6.63393,6.65884,6.61756,6.63393,469292.36141536,0
+SMFG.US,D,20171127,000000,6.64217,6.65884,6.62569,6.64217,571354.56662351,0
+SMFG.US,D,20171128,000000,6.60932,6.70815,6.60932,6.68345,1177179.9877651,0
+SMFG.US,D,20171129,000000,6.70815,6.79895,6.70815,6.78238,2573749.3507247,0
+SMFG.US,D,20171130,000000,6.77424,6.79395,6.73286,6.7659,1854425.4946657,0
+SMFG.US,D,20171201,000000,6.73286,6.74933,6.66707,6.72463,1490646.7075244,0
+SMFG.US,D,20171204,000000,6.69982,6.73286,6.69168,6.69982,1299857.5957301,0
+SMFG.US,D,20171205,000000,6.7659,6.79061,6.72463,6.73286,1007699.8162467,0
+SMFG.US,D,20171206,000000,6.72463,6.7659,6.72463,6.73286,869739.90506561,0
+SMFG.US,D,20171207,000000,6.73286,6.78238,6.69982,6.7659,965502.13783876,0
+SMFG.US,D,20171208,000000,6.79895,6.80718,6.7659,6.79061,807426.57887792,0
+SMFG.US,D,20171211,000000,6.86483,6.91454,6.86483,6.89797,824469.24350297,0
+SMFG.US,D,20171212,000000,7.02191,7.12084,7.02191,7.0878,971621.58653716,0
+SMFG.US,D,20171213,000000,7.15388,7.21153,7.15388,7.16202,1033740.1102746,0
+SMFG.US,D,20171214,000000,7.12084,7.14555,7.09603,7.09603,1930977.7580665,0
+SMFG.US,D,20171215,000000,7.07956,7.16202,7.07132,7.12084,1395831.9693914,0
+SMFG.US,D,20171218,000000,7.18673,7.228,7.17849,7.21977,1382314.1072166,0
+SMFG.US,D,20171219,000000,7.19496,7.19496,7.14555,7.17035,1064348.5727559,0
+SMFG.US,D,20171220,000000,7.28585,7.29811,7.22379,7.23624,960746.30629199,0
+SMFG.US,D,20171221,000000,7.21153,7.23624,7.17035,7.21153,813495.0321705,0
+SMFG.US,D,20171222,000000,7.31046,7.31046,7.26085,7.27752,791398.7228287,0
+SMFG.US,D,20171226,000000,7.18673,7.21977,7.17035,7.17849,737001.9234405,0
+SMFG.US,D,20171227,000000,7.18673,7.18673,7.16202,7.17035,706600.50230685,0
+SMFG.US,D,20171228,000000,7.12898,7.16202,7.12898,7.16202,989596.44718059,0
+SMFG.US,D,20171229,000000,7.203,7.21153,7.17035,7.17035,723865.50690127,0
+SMFG.US,D,20180102,000000,7.203,7.23624,7.17035,7.23624,778392.85452836,0
+SMFG.US,D,20180103,000000,7.24457,7.29399,7.23624,7.28585,985553.53140718,0
+SMFG.US,D,20180104,000000,7.35998,7.49215,7.35998,7.48381,1242277.6631106,0
+SMFG.US,D,20180105,000000,7.50028,7.51685,7.45901,7.51685,933070.07964535,0
+SMFG.US,D,20180108,000000,7.47558,7.5499,7.47558,7.53323,975711.41808392,0
+SMFG.US,D,20180109,000000,7.50028,7.54166,7.49215,7.53323,915283.90200346,0
+SMFG.US,D,20180110,000000,7.60755,7.69824,7.60755,7.69001,1797080.140913,0
+SMFG.US,D,20180111,000000,7.74795,7.82208,7.73952,7.82208,1305031.5896046,0
+SMFG.US,D,20180112,000000,7.75609,7.86326,7.75609,7.85502,2102734.3645007,0
+SMFG.US,D,20180116,000000,7.93758,7.97876,7.87983,7.91277,1354558.3277369,0
+SMFG.US,D,20180117,000000,7.87983,7.92111,7.85502,7.90473,1277195.2373836,0
+SMFG.US,D,20180118,000000,7.80551,7.83022,7.76423,7.79727,1196583.7396796,0
+SMFG.US,D,20180119,000000,7.92111,7.94581,7.87983,7.92111,1036883.4670894,0
+SMFG.US,D,20180122,000000,7.8964,7.94581,7.87159,7.92111,1434048.946421,0
+SMFG.US,D,20180123,000000,7.8964,7.95425,7.88806,7.92111,1606823.4211554,0
+SMFG.US,D,20180124,000000,7.85502,7.8964,7.83865,7.85502,1313982.3032341,0
+SMFG.US,D,20180125,000000,7.86326,7.86326,7.78913,7.83022,1286856.8269703,0
+SMFG.US,D,20180126,000000,7.6652,7.71471,7.60755,7.68177,3794309.0904046,0
+SMFG.US,D,20180129,000000,7.6652,7.70658,7.63235,7.67353,1311663.0321774,0
+SMFG.US,D,20180130,000000,7.57451,7.59931,7.53323,7.5499,2089134.9096766,0
+SMFG.US,D,20180131,000000,7.50028,7.56549,7.46724,7.49215,1318153.7274302,0
+SMFG.US,D,20180201,000000,7.64883,7.71471,7.64883,7.68177,1220169.1148714,0
+SMFG.US,D,20180202,000000,7.62412,7.62412,7.48381,7.49215,1450106.3798056,0
+SMFG.US,D,20180205,000000,7.37664,7.4343,7.12898,7.17035,1856570.3614345,0
+SMFG.US,D,20180206,000000,7.30223,7.45901,7.26085,7.41773,2725873.7458263,0
+SMFG.US,D,20180207,000000,7.36811,7.44263,7.35184,7.35998,1527180.836162,0
+SMFG.US,D,20180208,000000,7.36811,7.37664,7.14555,7.15388,2308447.7917624,0
+SMFG.US,D,20180209,000000,7.28585,7.28585,7.05877,7.21977,2810236.4655825,0
+SMFG.US,D,20180212,000000,7.31046,7.3888,7.27007,7.3435,1330050.955608,0
+SMFG.US,D,20180213,000000,7.16202,7.25271,7.13721,7.21977,1609781.154693,0
+SMFG.US,D,20180214,000000,7.17035,7.38478,7.17035,7.35998,1724464.7228416,0
+SMFG.US,D,20180215,000000,7.42606,7.44263,7.35998,7.40125,794921.48546274,0
+SMFG.US,D,20180216,000000,7.4343,7.5499,7.4343,7.52499,1992819.8867044,0
+SMFG.US,D,20180220,000000,7.36811,7.47969,7.36811,7.36811,2135678.4165686,0
+SMFG.US,D,20180221,000000,7.30223,7.40125,7.24457,7.24457,2562547.6998823,0
+SMFG.US,D,20180222,000000,7.26918,7.31046,7.228,7.25271,1228783.2588225,0
+SMFG.US,D,20180223,000000,7.28585,7.36811,7.27752,7.35998,995011.13937056,0
+SMFG.US,D,20180226,000000,7.37664,7.42606,7.33517,7.40125,1390794.6432045,0
+SMFG.US,D,20180227,000000,7.37664,7.40959,7.31046,7.3188,1060141.4517757,0
+SMFG.US,D,20180228,000000,7.29399,7.31046,7.17035,7.18673,2381733.2894663,0
+SMFG.US,D,20180301,000000,7.12898,7.16202,6.98033,6.98877,1814836.7412196,0
+SMFG.US,D,20180302,000000,7.04642,7.18673,7.04642,7.17035,1693727.7519376,0
+SMFG.US,D,20180305,000000,7.10427,7.23624,7.10427,7.21153,1060345.433399,0
+SMFG.US,D,20180306,000000,7.203,7.23212,7.1579,7.19496,1183381.0291128,0
+SMFG.US,D,20180307,000000,7.0878,7.16202,7.05475,7.13721,1066703.5405967,0
+SMFG.US,D,20180308,000000,7.10427,7.13721,7.07544,7.10427,1017147.2251289,0
+SMFG.US,D,20180309,000000,7.07956,7.17035,7.06289,7.14555,923177.99082439,0
+SMFG.US,D,20180312,000000,7.18673,7.23624,7.17849,7.21977,1092385.8468757,0
+SMFG.US,D,20180313,000000,7.18673,7.19496,7.09603,7.11241,1149198.8085917,0
+SMFG.US,D,20180314,000000,7.18673,7.21977,7.12496,7.13721,1683209.4395332,0
+SMFG.US,D,20180315,000000,7.16202,7.19496,7.14555,7.17035,744022.9709138,0
+SMFG.US,D,20180316,000000,7.12898,7.17035,7.11652,7.12898,763479.75805036,0
+SMFG.US,D,20180319,000000,7.10427,7.12084,7.00514,7.03005,1483404.3399899,0
+SMFG.US,D,20180320,000000,7.07132,7.12084,7.07132,7.11241,808988.05820413,0
+SMFG.US,D,20180321,000000,7.10427,7.11652,6.98877,7.04642,8173813.9204804,0
+SMFG.US,D,20180322,000000,6.98877,7.04642,6.90611,6.90611,2072814.339998,0
+SMFG.US,D,20180323,000000,6.98877,7.02191,6.87327,6.88984,3285805.3415462,0
+SMFG.US,D,20180326,000000,6.98033,7.07956,6.94749,7.06289,3271717.3507343,0
+SMFG.US,D,20180327,000000,7.10427,7.15388,6.9969,7.03828,1674987.9602069,0
+SMFG.US,D,20180328,000000,7.08868,7.14741,7.06348,7.10544,2142858.569708,0
+SMFG.US,D,20180329,000000,7.08868,7.14741,7.06348,7.13045,2313673.8009508,0
+SMFG.US,D,20180402,000000,6.99632,7.01328,6.88729,6.94602,1616641.0566839,0
+SMFG.US,D,20180403,000000,7.02171,7.0928,6.98377,7.06348,1504711.2404496,0
+SMFG.US,D,20180404,000000,6.85375,6.97122,6.82032,6.96278,1890222.2297351,0
+SMFG.US,D,20180405,000000,7.02995,7.08868,7.02171,7.04671,1243465.8560662,0
+SMFG.US,D,20180406,000000,6.97955,7.01328,6.91249,6.94602,931967.55897153,0
+SMFG.US,D,20180409,000000,7.02171,7.08034,7.00475,7.01328,861762.18377913,0
+SMFG.US,D,20180410,000000,7.06348,7.08868,7.0425,7.07181,1116727.9938899,0
+SMFG.US,D,20180411,000000,7.07181,7.13045,7.06348,7.08868,810078.33998056,0
+SMFG.US,D,20180412,000000,7.08034,7.13898,7.05926,7.10544,983353.58960011,0
+SMFG.US,D,20180413,000000,7.16408,7.18104,7.11378,7.12221,813519.5099653,0
+SMFG.US,D,20180416,000000,7.12221,7.12221,7.07181,7.10544,712413.97857033,0
+SMFG.US,D,20180417,000000,7.04671,7.05515,7.01328,7.02995,1598052.2113544,0
+SMFG.US,D,20180418,000000,7.01328,7.02985,6.98798,6.98798,1013302.1715301,0
+SMFG.US,D,20180419,000000,7.03828,7.07181,7.02995,7.05515,775726.81471209,0
+SMFG.US,D,20180420,000000,7.06348,7.11378,7.06348,7.08034,674762.03063719,0
+SMFG.US,D,20180423,000000,7.16408,7.19771,7.14741,7.16408,651577.47933519,0
+SMFG.US,D,20180424,000000,7.23957,7.26477,7.18928,7.20614,805838.58194069,0
+SMFG.US,D,20180425,000000,7.22291,7.24801,7.18928,7.22291,776283.68454365,0
+SMFG.US,D,20180426,000000,7.17251,7.19771,7.13898,7.16408,891960.64319762,0
+SMFG.US,D,20180427,000000,7.08034,7.08868,7.04671,7.08034,607506.22971743,0
+SMFG.US,D,20180430,000000,7.08868,7.12221,7.03828,7.04671,1112673.8591272,0
+SMFG.US,D,20180501,000000,6.94602,6.94602,6.86219,6.91249,1182924.1102767,0
+SMFG.US,D,20180502,000000,6.90425,6.9417,6.87885,6.90425,739779.13324146,0
+SMFG.US,D,20180503,000000,6.88729,6.92092,6.83709,6.89572,738094.24503317,0
+SMFG.US,D,20180504,000000,6.90425,6.98798,6.87052,6.96278,656351.66922806,0
+SMFG.US,D,20180507,000000,6.92925,6.93759,6.89572,6.90425,648536.11333208,0
+SMFG.US,D,20180508,000000,6.89572,6.96278,6.89572,6.94602,709339.9755075,0
+SMFG.US,D,20180509,000000,6.89572,6.95445,6.88729,6.94602,850499.33844973,0
+SMFG.US,D,20180510,000000,6.93759,6.99632,6.92092,6.98798,1555075.3231455,0
+SMFG.US,D,20180511,000000,6.97955,7.02171,6.97122,6.99632,1073960.1868449,0
+SMFG.US,D,20180514,000000,7.08034,7.25212,7.05515,7.22291,1397969.6968034,0
+SMFG.US,D,20180515,000000,7.08868,7.13045,6.99632,7.02171,3521143.0199568,0
+SMFG.US,D,20180516,000000,7.11378,7.11378,7.00475,7.03828,3448081.9020384,0
+SMFG.US,D,20180517,000000,7.15564,7.24801,7.13045,7.16408,7235064.992443,0
+SMFG.US,D,20180518,000000,7.14741,7.14741,7.07181,7.08034,948221.83462259,0
+SMFG.US,D,20180521,000000,7.09701,7.13898,7.08034,7.11378,894864.32160501,0
+SMFG.US,D,20180522,000000,7.09701,7.16408,7.09701,7.13045,916039.65391771,0
+SMFG.US,D,20180523,000000,7.08034,7.10544,7.02995,7.09701,1730359.7917544,0
+SMFG.US,D,20180524,000000,7.08034,7.10544,7.03416,7.09701,1150836.7810266,0
+SMFG.US,D,20180525,000000,7.02171,7.05515,7.01328,7.04671,778596.83615164,0
+SMFG.US,D,20180529,000000,6.97122,7.00475,6.90425,6.92092,1775995.5804227,0
+SMFG.US,D,20180530,000000,6.97122,7.00475,6.93759,6.98798,1201079.4946567,0
+SMFG.US,D,20180531,000000,6.99632,6.99632,6.92925,6.95445,1056247.4425873,0
+SMFG.US,D,20180601,000000,6.99632,7.06348,6.98798,7.02995,838929.50077729,0
+SMFG.US,D,20180604,000000,7.08868,7.12221,7.08868,7.12221,792534.90047037,0
+SMFG.US,D,20180605,000000,7.06348,7.0676,7.01328,7.04671,797229.53753016,0
+SMFG.US,D,20180606,000000,7.05515,7.09701,7.03828,7.09701,859771.32313592,0
+SMFG.US,D,20180607,000000,7.10544,7.10544,7.07181,7.08868,1185372.9096642,0
+SMFG.US,D,20180608,000000,7.01328,7.05515,7.01328,7.02995,1113123.6386065,0
+SMFG.US,D,20180611,000000,7.01328,7.01328,6.98798,6.98798,807739.69066966,0
+SMFG.US,D,20180612,000000,6.98798,6.98798,6.92092,6.92925,727320.95559963,0
+SMFG.US,D,20180613,000000,6.93759,6.96278,6.92092,6.92092,758403.67535504,0
+SMFG.US,D,20180614,000000,7.00475,7.01328,6.96278,6.96278,1096914.2389125,0
+SMFG.US,D,20180615,000000,6.87885,6.89572,6.82865,6.87885,1092750.9739814,0
+SMFG.US,D,20180618,000000,6.83709,6.83709,6.78659,6.82865,821507.43033294,0
+SMFG.US,D,20180619,000000,6.81179,6.86219,6.81179,6.85375,875185.19449907,0
+SMFG.US,D,20180620,000000,6.79483,6.79483,6.72276,6.73649,917122.79633732,0
+SMFG.US,D,20180621,000000,6.55177,6.56863,6.50147,6.51814,1193147.6692355,0
+SMFG.US,D,20180622,000000,6.59354,6.59354,6.54333,6.57697,1201800.569695,0
+SMFG.US,D,20180625,000000,6.56863,6.56863,6.46784,6.4846,1229418.661579,0
+SMFG.US,D,20180626,000000,6.5602,6.59354,6.53069,6.5602,1725318.385935,0
+SMFG.US,D,20180627,000000,6.58952,6.62717,6.51814,6.535,1512370.7504037,0
+SMFG.US,D,20180628,000000,6.535,6.54333,6.49304,6.52667,923579.83462225,0
+SMFG.US,D,20180629,000000,6.56863,6.59354,6.51814,6.51814,1021145.2649452,0
+SMFG.US,D,20180702,000000,6.43431,6.45107,6.38401,6.41744,1321273.6263582,0
+SMFG.US,D,20180703,000000,6.46784,6.48039,6.41744,6.41744,734528.64625823,0
+SMFG.US,D,20180705,000000,6.42577,6.44686,6.40077,6.42577,929347.41502049,0
+SMFG.US,D,20180706,000000,6.41744,6.44274,6.39234,6.42577,786351.19756063,0
+SMFG.US,D,20180709,000000,6.49304,6.5602,6.49304,6.5602,1131965.4211489,0
+SMFG.US,D,20180710,000000,6.55177,6.55177,6.47627,6.4846,1136663.117933,0
+SMFG.US,D,20180711,000000,6.4596,6.46784,6.4092,6.43431,844197.32619849,0
+SMFG.US,D,20180712,000000,6.43431,6.45107,6.40077,6.43431,917521.58041084,0
+SMFG.US,D,20180713,000000,6.44274,6.44274,6.35459,6.37577,1616712.450252,0
+SMFG.US,D,20180716,000000,6.39234,6.46784,6.39234,6.4596,1192890.6523901,0
+SMFG.US,D,20180717,000000,6.45107,6.47627,6.44274,6.45107,838619.4487099,0
+SMFG.US,D,20180718,000000,6.4596,6.5098,6.4596,6.49304,790912.22665717,0
+SMFG.US,D,20180719,000000,6.51814,6.55608,6.50147,6.51814,1022386.4931229,0
+SMFG.US,D,20180720,000000,6.49304,6.5602,6.47627,6.535,837497.54978186,0
+SMFG.US,D,20180723,000000,6.75306,6.79483,6.73649,6.78659,786739.78255298,0
+SMFG.US,D,20180724,000000,6.81179,6.82032,6.78659,6.80336,689793.4364567,0
+SMFG.US,D,20180725,000000,6.76992,6.82032,6.75306,6.81179,804851.31088401,0
+SMFG.US,D,20180726,000000,6.82865,6.87052,6.82032,6.82865,754144.53906095,0
+SMFG.US,D,20180727,000000,6.82865,6.86219,6.80336,6.81179,869384.97704111,0
+SMFG.US,D,20180730,000000,6.98377,7.08034,6.94602,7.06348,1139038.4839361,0
+SMFG.US,D,20180731,000000,6.76139,6.76139,6.68599,6.68599,1170386.3798018,0
+SMFG.US,D,20180801,000000,6.84532,6.86219,6.79483,6.83709,1290133.7917483,0
+SMFG.US,D,20180802,000000,6.82032,6.89994,6.80336,6.86219,949867.96632246,0
+SMFG.US,D,20180803,000000,6.78659,6.80336,6.72796,6.79483,521616.70751103,0
+SMFG.US,D,20180806,000000,6.68599,6.74473,6.6608,6.71953,731924.82083706,0
+SMFG.US,D,20180807,000000,6.69433,6.71953,6.66913,6.66913,594457.52527621,0
+SMFG.US,D,20180808,000000,6.66913,6.73649,6.66913,6.71953,582339.99694526,0
+SMFG.US,D,20180809,000000,6.71109,6.73649,6.66913,6.68599,1333479.8866953,0
+SMFG.US,D,20180810,000000,6.60197,6.6103,6.45529,6.47627,9361011.4457648,0
+SMFG.US,D,20180813,000000,6.52667,6.54333,6.4846,6.50147,3278645.586569,0
+SMFG.US,D,20180814,000000,6.4596,6.50147,6.44274,6.4846,11622654.634157,0
+SMFG.US,D,20180815,000000,6.40077,6.45107,6.39234,6.44274,1150049.4119608,0
+SMFG.US,D,20180816,000000,6.47627,6.54333,6.47627,6.51814,1502280.7994082,0
+SMFG.US,D,20180817,000000,6.51814,6.57697,6.51814,6.55177,2652578.0490412,0
+SMFG.US,D,20180820,000000,6.57697,6.62717,6.57697,6.6103,2163358.7228476,0
+SMFG.US,D,20180821,000000,6.6103,6.61883,6.57697,6.57697,1254532.8790372,0
+SMFG.US,D,20180822,000000,6.5853,6.60197,6.56863,6.5853,996111.62022816,0
+SMFG.US,D,20180823,000000,6.535,6.5853,6.52667,6.52667,1662434.9311103,0
+SMFG.US,D,20180824,000000,6.55177,6.59354,6.54333,6.55177,617314.68607285,0
+SMFG.US,D,20180827,000000,6.60197,6.67756,6.6005,6.66913,1426097.7427456,0
+SMFG.US,D,20180828,000000,6.66913,6.66913,6.6357,6.6357,727769.71517085,0
+SMFG.US,D,20180829,000000,6.71109,6.72796,6.68178,6.71953,1157736.4594341,0
+SMFG.US,D,20180830,000000,6.65246,6.6608,6.5853,6.61883,1227778.6493278,0
+SMFG.US,D,20180831,000000,6.59354,6.60197,6.54333,6.59354,813901.97550895,0
+SMFG.US,D,20180904,000000,6.54333,6.59354,6.51814,6.56863,976599.75805331,0
+SMFG.US,D,20180905,000000,6.50147,6.55177,6.50147,6.51814,1045551.6661706,0
+SMFG.US,D,20180906,000000,6.535,6.535,6.46784,6.5098,842485.92037917,0
+SMFG.US,D,20180907,000000,6.49304,6.51814,6.4596,6.50147,885339.39970595,0
+SMFG.US,D,20180910,000000,6.55177,6.55177,6.52667,6.52667,730378.6401326,0
+SMFG.US,D,20180911,000000,6.4846,6.55608,6.47627,6.5098,1707048.7718459,0
+SMFG.US,D,20180912,000000,6.50147,6.5098,6.47627,6.49304,729034.40123519,0
+SMFG.US,D,20180913,000000,6.56441,6.56863,6.53069,6.54333,833693.29250769,0
+SMFG.US,D,20180914,000000,6.59354,6.60197,6.57697,6.59354,742288.1072078,0
+SMFG.US,D,20180917,000000,6.6103,6.65246,6.6103,6.6357,995577.18837516,0
+SMFG.US,D,20180918,000000,6.69433,6.78659,6.69433,6.77826,1306451.3017026,0
+SMFG.US,D,20180919,000000,6.76139,6.84532,6.75306,6.82865,888951.91425424,0
+SMFG.US,D,20180920,000000,6.92925,6.92925,6.87052,6.89572,1185681.9418234,0
+SMFG.US,D,20180921,000000,6.93759,6.94602,6.92092,6.92925,870170.30629073,0
+SMFG.US,D,20180924,000000,6.92092,6.92504,6.85375,6.86219,703999.73661003,0
+SMFG.US,D,20180925,000000,6.92925,7.06348,6.90425,7.03828,2017376.214423,0
+SMFG.US,D,20180926,000000,6.94602,6.94602,6.87052,6.88729,1880157.7764425,0
+SMFG.US,D,20180927,000000,6.91288,6.92141,6.87454,6.88729,1109645.7519296,0
+SMFG.US,D,20180928,000000,6.87023,6.87023,6.82767,6.84464,952288.20828268,0
+SMFG.US,D,20181001,000000,6.91288,6.92994,6.87876,6.91288,1723766.0857819,0
+SMFG.US,D,20181002,000000,6.87876,6.947,6.87023,6.90445,1023947.9724491,0
+SMFG.US,D,20181003,000000,6.84464,6.87023,6.80218,6.8617,1216550.4808744,0
+SMFG.US,D,20181004,000000,6.98955,7.01514,6.947,6.97259,1113553.0199235,0
+SMFG.US,D,20181005,000000,7.08338,7.09191,6.99828,7.01514,1397853.4272781,0
+SMFG.US,D,20181008,000000,6.99828,7.07064,6.98955,7.06642,1050311.5773499,0
+SMFG.US,D,20181009,000000,6.99828,7.06642,6.97259,7.0321,863529.68454485,0
+SMFG.US,D,20181010,000000,7.07495,7.08338,6.92141,6.92994,1168158.9004756,0
+SMFG.US,D,20181011,000000,6.84464,6.87876,6.69129,6.73394,1530262.9984897,0
+SMFG.US,D,20181012,000000,6.74237,6.7509,6.58902,6.70825,2569506.5329605,0
+SMFG.US,D,20181015,000000,6.63168,6.69551,6.63168,6.67413,1747168.8974208,0
+SMFG.US,D,20181016,000000,6.71688,6.81905,6.69982,6.80218,1743941.9081405,0
+SMFG.US,D,20181017,000000,6.79365,6.88729,6.79365,6.84464,1574864.600328,0
+SMFG.US,D,20181018,000000,6.81905,6.8362,6.69129,6.70825,1375920.3032349,0
+SMFG.US,D,20181019,000000,6.75943,6.79365,6.74237,6.7509,1084999.6722968,0
+SMFG.US,D,20181022,000000,6.75943,6.77649,6.67413,6.69982,668842.48392961,0
+SMFG.US,D,20181023,000000,6.58902,6.69982,6.56343,6.62305,3842600.7198081,0
+SMFG.US,D,20181024,000000,6.54647,6.54647,6.33322,6.35018,2320362.3583781,0
+SMFG.US,D,20181025,000000,6.4697,6.59746,6.45264,6.5549,2104330.5207029,0
+SMFG.US,D,20181026,000000,6.45264,6.54216,6.43117,6.49529,1336621.2036938,0
+SMFG.US,D,20181029,000000,6.49529,6.53784,6.33322,6.3845,2160680.444134,0
+SMFG.US,D,20181030,000000,6.4697,6.5549,6.45264,6.54647,2333165.2649633,0
+SMFG.US,D,20181031,000000,6.61442,6.6657,6.59746,6.60589,1344255.2159451,0
+SMFG.US,D,20181101,000000,6.63168,6.70825,6.62726,6.69982,940055.43033458,0
+SMFG.US,D,20181102,000000,6.73394,6.77228,6.64021,6.6657,1449253.7366203,0
+SMFG.US,D,20181105,000000,6.6657,6.70825,6.64021,6.67413,1131100.5390662,0
+SMFG.US,D,20181106,000000,6.70825,6.72531,6.68286,6.71688,865267.6079752,0
+SMFG.US,D,20181107,000000,6.74237,6.78502,6.69982,6.77649,945251.86218764,0
+SMFG.US,D,20181108,000000,6.76786,6.81061,6.72727,6.73394,857518.34610679,0
+SMFG.US,D,20181109,000000,6.71688,6.76786,6.69551,6.72531,851181.6569796,0
+SMFG.US,D,20181112,000000,6.71688,6.71688,6.58902,6.59746,1039672.9157877,0
+SMFG.US,D,20181113,000000,6.58902,6.72531,6.53784,6.64021,6370638.8086638,0
+SMFG.US,D,20181114,000000,6.69982,6.79365,6.65717,6.72531,4659043.286435,0
+SMFG.US,D,20181115,000000,6.44401,6.46107,6.35881,6.44401,3460534.9801397,0
+SMFG.US,D,20181116,000000,6.44401,6.48666,6.43548,6.4697,1654665.2710795,0
+SMFG.US,D,20181119,000000,6.3845,6.3845,6.23105,6.24801,1877695.7182495,0
+SMFG.US,D,20181120,000000,6.23948,6.27782,6.1883,6.23105,3113780.4992773,0
+SMFG.US,D,20181121,000000,6.2991,6.3238,6.22242,6.24801,2379832.1807373,0
+SMFG.US,D,20181123,000000,6.22242,6.22242,6.16281,6.17134,611589.94181549,0
+SMFG.US,D,20181126,000000,6.22242,6.25654,6.21399,6.23105,1492411.1485658,0
+SMFG.US,D,20181127,000000,6.25654,6.29066,6.20546,6.24801,1760627.6049248,0
+SMFG.US,D,20181128,000000,6.25654,6.33322,6.21399,6.31616,1715444.6554601,0
+SMFG.US,D,20181129,000000,6.29066,6.32037,6.26517,6.2736,1311420.2940457,0
+SMFG.US,D,20181130,000000,6.2736,6.2736,6.22242,6.24801,1240045.0842438,0
+SMFG.US,D,20181203,000000,6.33322,6.33322,6.23948,6.26517,1476723.9418274,0
+SMFG.US,D,20181204,000000,6.20546,6.21399,5.94122,5.9923,2909516.3614491,0
+SMFG.US,D,20181206,000000,5.94985,6.03486,5.907,6.0179,3627959.0168954,0
+SMFG.US,D,20181207,000000,5.96681,6.05192,5.907,5.9325,2160553.9755275,0
+SMFG.US,D,20181210,000000,5.92406,5.97524,5.82611,5.92406,3694993.497754,0
+SMFG.US,D,20181211,000000,5.89004,5.92406,5.7366,5.78768,8954853.4365709,0
+SMFG.US,D,20181212,000000,5.88151,5.92828,5.85602,5.85602,2481718.9617494,0
+SMFG.US,D,20181213,000000,5.88151,5.907,5.8218,5.83886,2858348.5911574,0
+SMFG.US,D,20181214,000000,5.81337,5.84739,5.79631,5.81337,3195524.0949905,0
+SMFG.US,D,20181217,000000,5.81337,5.87298,5.78778,5.80474,3377494.0613024,0
+SMFG.US,D,20181218,000000,5.83033,5.86259,5.7664,5.78768,3139801.415051,0
+SMFG.US,D,20181219,000000,5.79631,5.80474,5.68551,5.71953,3912044.2236375,0
+SMFG.US,D,20181220,000000,5.67698,5.711,5.64286,5.69394,3257904.7351139,0
+SMFG.US,D,20181221,000000,5.57472,5.58305,5.4553,5.47245,3197336.4717134,0
+SMFG.US,D,20181224,000000,5.41264,5.47245,5.39568,5.42117,1812116.6462731,0
+SMFG.US,D,20181226,000000,5.48922,5.58305,5.39147,5.56619,3082920.1194913,0
+SMFG.US,D,20181227,000000,5.44677,5.58305,5.44677,5.57472,4174084.1164436,0
+SMFG.US,D,20181228,000000,5.55756,5.63198,5.53167,5.57472,3258644.1684983,0
+SMFG.US,D,20181231,000000,5.55756,5.6457,5.50628,5.54913,3531748.0245511,0
+SMFG.US,D,20190102,000000,5.49785,5.71953,5.48922,5.711,1930140.4135029,0
+SMFG.US,D,20190103,000000,5.67698,5.70247,5.61717,5.64286,2251859.209832,0
+SMFG.US,D,20190104,000000,5.75366,5.97956,5.74513,5.94122,3434748.6432327,0
+SMFG.US,D,20190107,000000,5.91553,6.00495,5.89004,5.9325,2761878.5421515,0
+SMFG.US,D,20190108,000000,5.95828,6.00083,5.91553,5.95828,1855554.5329506,0
+SMFG.US,D,20190109,000000,5.97524,6.00083,5.9325,5.96681,1338260.1960369,0
+SMFG.US,D,20190110,000000,5.96681,6.09035,5.96681,6.04339,1591679.8254431,0
+SMFG.US,D,20190111,000000,6.05192,6.12869,5.96681,6.09457,6620266.4196933,0
+SMFG.US,D,20190114,000000,6.06898,6.13722,6.03486,6.1031,4481084.6187449,0
+SMFG.US,D,20190115,000000,6.1031,6.15428,6.07329,6.09457,2082591.1792018,0
+SMFG.US,D,20190116,000000,6.11173,6.12869,6.08604,6.09457,1604046.2113545,0
+SMFG.US,D,20190117,000000,6.08604,6.14565,6.06898,6.12869,1959011.972462,0
+SMFG.US,D,20190118,000000,6.13722,6.21399,6.12869,6.17134,2552852.4533278,0
+SMFG.US,D,20190122,000000,6.12869,6.15428,6.08604,6.1031,3403176.3675815,0
+SMFG.US,D,20190123,000000,6.13722,6.17546,6.08604,6.14565,2017661.7886956,0
+SMFG.US,D,20190124,000000,6.19683,6.25223,6.17977,6.22242,1693674.7167156,0
+SMFG.US,D,20190125,000000,6.28223,6.31616,6.26517,6.2736,1298844.8269705,0
+SMFG.US,D,20190128,000000,6.23105,6.30773,6.22242,6.26517,3346158.4043341,0
+SMFG.US,D,20190129,000000,6.31616,6.35018,6.28223,6.28223,1790592.5053846,0
+SMFG.US,D,20190130,000000,6.30773,6.36744,6.28223,6.33322,1745644.1347867,0
+SMFG.US,D,20190131,000000,6.33322,6.3845,6.30773,6.34175,1902947.6233035,0
+SMFG.US,D,20190201,000000,6.20546,6.24801,6.18409,6.1883,1700339.8162563,0
+SMFG.US,D,20190204,000000,6.1883,6.21399,6.14565,6.20546,1067205.3353899,0
+SMFG.US,D,20190205,000000,6.1883,6.19683,6.17134,6.17134,1264064.9402931,0
+SMFG.US,D,20190206,000000,6.17977,6.19683,6.16281,6.17977,1094950.9157885,0
+SMFG.US,D,20190207,000000,6.1031,6.11173,6.03496,6.06055,1049999.4854663,0
+SMFG.US,D,20190208,000000,6.00927,6.04339,5.96681,6.0179,1073191.1761251,0
+SMFG.US,D,20190211,000000,6.02643,6.04339,6.00927,6.02643,1384880.1960375,0
+SMFG.US,D,20190212,000000,6.09457,6.14565,6.07761,6.12016,1232794.5574443,0
+SMFG.US,D,20190213,000000,6.12869,6.17134,6.12016,6.12869,729725.8989381,0
+SMFG.US,D,20190214,000000,6.12016,6.12016,6.06476,6.07761,784894.76877041,0
+SMFG.US,D,20190215,000000,6.13722,6.20546,6.13722,6.1883,1097163.096493,0
+SMFG.US,D,20190219,000000,6.22242,6.2736,6.21399,6.25654,866852.54518808,0
+SMFG.US,D,20190220,000000,6.23105,6.29066,6.23105,6.26517,1055186.7381463,0
+SMFG.US,D,20190221,000000,6.23105,6.23105,6.17977,6.19683,804281.18224694,0
+SMFG.US,D,20190222,000000,6.1883,6.21399,6.17134,6.19683,855638.65544827,0
+SMFG.US,D,20190225,000000,6.17977,6.22242,6.16281,6.17134,1179547.1945033,0
+SMFG.US,D,20190226,000000,6.13722,6.19683,6.13722,6.15428,959390.84840529,0
+SMFG.US,D,20190227,000000,6.13722,6.15428,6.1031,6.13722,1085376.0183917,0
+SMFG.US,D,20190228,000000,6.1031,6.13722,6.08055,6.08604,1071520.5666304,0
+SMFG.US,D,20190301,000000,6.12869,6.133,6.08604,6.08604,982564.18071801,0
+SMFG.US,D,20190304,000000,6.11173,6.12016,6.01348,6.05192,1584379.3231459,0
+SMFG.US,D,20190305,000000,6.06898,6.13722,6.06055,6.1031,1764108.5513261,0
+SMFG.US,D,20190306,000000,6.09457,6.09878,6.04339,6.05192,1229624.6830185,0
+SMFG.US,D,20190307,000000,5.98387,5.98387,5.89847,5.907,876119.4303337,0
+SMFG.US,D,20190308,000000,5.85602,5.89475,5.85602,5.89004,1140301.1301842,0
+SMFG.US,D,20190311,000000,5.9325,5.97524,5.92406,5.94122,1756772.3522448,0
+SMFG.US,D,20190312,000000,5.97524,5.98387,5.94985,5.96681,1233734.9127276,0
+SMFG.US,D,20190313,000000,5.9923,6.05192,5.97524,6.03486,1260187.2496346,0
+SMFG.US,D,20190314,000000,6.0179,6.05192,5.98387,6.02643,842282.95866401,0
+SMFG.US,D,20190315,000000,6.06898,6.11173,6.06055,6.08604,1135942.0428947,0
+SMFG.US,D,20190318,000000,6.09457,6.14565,6.09457,6.13722,824648.74733145,0
+SMFG.US,D,20190319,000000,6.17977,6.21399,6.14889,6.15428,1310580.9096659,0
+SMFG.US,D,20190320,000000,6.16281,6.19683,6.13722,6.13722,1161161.3108889,0
+SMFG.US,D,20190321,000000,6.14565,6.17977,6.12457,6.15428,1381852.0888399,0
+SMFG.US,D,20190322,000000,6.14565,6.15428,6.04339,6.04339,1853903.3017101,0
+SMFG.US,D,20190325,000000,6.00083,6.08604,6.00083,6.04339,1636542.5237592,0
+SMFG.US,D,20190326,000000,6.1031,6.16281,6.1031,6.13722,1304418.6248266,0
+SMFG.US,D,20190327,000000,6.13722,6.19683,6.12016,6.13722,1217596.9066018,0
+SMFG.US,D,20190328,000000,6.1634,6.18075,6.13722,6.18075,970548.64319871,0
+SMFG.US,D,20190329,000000,6.13722,6.15457,6.10241,6.11987,1065557.1638738,0
+SMFG.US,D,20190401,000000,6.18938,6.27645,6.18938,6.26782,1398773.3843991,0
+SMFG.US,D,20190402,000000,6.27645,6.31988,6.27645,6.31125,1202113.6814867,0
+SMFG.US,D,20190403,000000,6.33743,6.36342,6.31125,6.32861,1645249.4793489,0
+SMFG.US,D,20190404,000000,6.31125,6.37146,6.31125,6.35479,1316069.0352402,0
+SMFG.US,D,20190405,000000,6.35479,6.3591,6.32861,6.33743,687234.48699265,0
+SMFG.US,D,20190408,000000,6.30253,6.31988,6.29831,6.31125,2050599.7213147,0
+SMFG.US,D,20190409,000000,6.26782,6.26782,6.22419,6.22419,1476349.6355487,0
+SMFG.US,D,20190410,000000,6.23291,6.24164,6.18938,6.21546,1055441.7151754,0
+SMFG.US,D,20190411,000000,6.15457,6.1634,6.11114,6.11987,1051760.8667833,0
+SMFG.US,D,20190412,000000,6.18938,6.23733,6.1634,6.19811,1261543.7274294,0
+SMFG.US,D,20190415,000000,6.19811,6.22419,6.1634,6.18075,4553558.2695882,0
+SMFG.US,D,20190416,000000,6.22419,6.26782,6.21125,6.22419,6452057.0536879,0
+SMFG.US,D,20190417,000000,6.27645,6.36342,6.27645,6.33743,1963321.0842538,0
+SMFG.US,D,20190418,000000,6.36342,6.40283,6.34606,6.36342,1198396.1164025,0
+SMFG.US,D,20190422,000000,6.32861,6.33743,6.28076,6.30253,1282945.4793439,0
+SMFG.US,D,20190423,000000,6.2939,6.34606,6.2939,6.31125,1199652.6432019,0
+SMFG.US,D,20190424,000000,6.27645,6.27645,6.20683,6.20683,862440.42267654,0
+SMFG.US,D,20190425,000000,6.22419,6.25821,6.20683,6.21546,1508455.3231449,0
+SMFG.US,D,20190426,000000,6.25047,6.33743,6.25047,6.31988,1159110.2756669,0
+SMFG.US,D,20190429,000000,6.28517,6.38097,6.28517,6.34606,824766.03676484,0
+SMFG.US,D,20190430,000000,6.34606,6.36342,6.31988,6.34606,942378.78102374,0
+SMFG.US,D,20190501,000000,6.34606,6.38538,6.31125,6.31988,1032124.5758182,0
+SMFG.US,D,20190502,000000,6.30253,6.34606,6.2939,6.31988,900835.88362653,0
+SMFG.US,D,20190503,000000,6.33743,6.38097,6.33743,6.37224,750544.26341006,0
+SMFG.US,D,20190506,000000,6.25909,6.32861,6.25047,6.31125,1130058.1929712,0
+SMFG.US,D,20190507,000000,6.27645,6.31988,6.24164,6.25909,1350257.3752101,0
+SMFG.US,D,20190508,000000,6.22419,6.28517,6.21987,6.25909,1202010.670767,0
+SMFG.US,D,20190509,000000,6.1634,6.20242,6.12849,6.18938,1757080.3644959,0
+SMFG.US,D,20190510,000000,6.1634,6.18507,6.10241,6.17203,1696474.3644951,0
+SMFG.US,D,20190513,000000,6.06751,6.09378,5.99799,6.01535,1479877.4977234,0
+SMFG.US,D,20190514,000000,6.06751,6.12849,6.05015,6.08496,1654086.9831775,0
+SMFG.US,D,20190515,000000,6.09378,6.19811,6.06751,6.12849,1119771.3997092,0
+SMFG.US,D,20190516,000000,6.11114,6.19811,6.11114,6.15457,2246079.3905364,0
+SMFG.US,D,20190517,000000,6.11114,6.17203,6.07623,6.07623,1914767.3384644,0
+SMFG.US,D,20190520,000000,6.10241,6.12849,6.06751,6.07623,1537681.8101284,0
+SMFG.US,D,20190521,000000,6.09378,6.12849,6.05878,6.11114,1427191.0842464,0
+SMFG.US,D,20190522,000000,6.06751,6.10241,6.06319,6.06751,1111458.1286524,0
+SMFG.US,D,20190523,000000,6.02407,6.05878,5.99799,6.00672,1223174.7840904,0
+SMFG.US,D,20190524,000000,6.07623,6.12849,6.07623,6.12849,849985.30475906,0
+SMFG.US,D,20190528,000000,6.1634,6.18075,6.10241,6.10241,944754.14702683,0
+SMFG.US,D,20190529,000000,6.06751,6.11114,6.04143,6.08496,1797878.7289682,0
+SMFG.US,D,20190530,000000,6.08496,6.13291,6.05878,6.09378,1242929.384397,0
+SMFG.US,D,20190531,000000,6.02407,6.08496,6.01535,6.04143,1082930.2787286,0
+SMFG.US,D,20190603,000000,6.04143,6.08418,5.92818,5.94573,5464351.5161551,0
+SMFG.US,D,20190604,000000,6.04143,6.06751,5.98927,6.06751,3761051.9265451,0
+SMFG.US,D,20190605,000000,6.09378,6.12849,6.0327,6.05015,1730227.2036992,0
+SMFG.US,D,20190606,000000,6.05878,6.08496,6.02407,6.06751,1375879.5069103,0
+SMFG.US,D,20190607,000000,6.07623,6.10241,6.06751,6.08496,1001798.6278852,0
+SMFG.US,D,20190610,000000,6.07623,6.08496,6.05457,6.06751,1170339.4640284,0
+SMFG.US,D,20190611,000000,6.10241,6.13722,6.05015,6.07623,2292238.3920684,0
+SMFG.US,D,20190612,000000,6.05878,6.08496,6.02407,6.0327,3271777.5253132,0
+SMFG.US,D,20190613,000000,6.05015,6.05015,5.98927,6.01535,1503677.0536195,0
+SMFG.US,D,20190614,000000,6.00672,6.01535,5.96318,5.99799,1435159.6263598,0
+SMFG.US,D,20190617,000000,5.99799,6.00672,5.96318,5.96318,1219969.2128806,0
+SMFG.US,D,20190618,000000,6.01535,6.12849,5.99799,6.11114,1668117.8591348,0
+SMFG.US,D,20190619,000000,6.11114,6.11114,5.98054,6.0327,4440027.1976111,0
+SMFG.US,D,20190620,000000,6.06751,6.09378,6.01966,6.07623,10056048.229848,0
+SMFG.US,D,20190621,000000,6.04692,6.10241,6.04692,6.06751,1184788.5023135,0
+SMFG.US,D,20190624,000000,6.06751,6.08496,6.05015,6.05015,917821.43339706,0
+SMFG.US,D,20190625,000000,6.06751,6.08496,6.02407,6.0327,1095710.7473352,0
+SMFG.US,D,20190626,000000,6.05878,6.09378,6.0327,6.08496,953533.5160928,0
+SMFG.US,D,20190627,000000,6.10241,6.12849,6.07623,6.08496,824593.67229317,0
+SMFG.US,D,20190628,000000,6.12849,6.14585,6.11114,6.14585,1020931.0842407,0
+SMFG.US,D,20190701,000000,6.18075,6.18075,6.09378,6.11114,1467264.2940478,0
+SMFG.US,D,20190702,000000,6.11987,6.1634,6.11987,6.1634,788500.14396189,0
+SMFG.US,D,20190703,000000,6.15457,6.18938,6.13722,6.17203,617282.04901312,0
+SMFG.US,D,20190705,000000,6.14585,6.16771,6.09378,6.15457,1355185.5712285,0
+SMFG.US,D,20190708,000000,6.11114,6.18938,6.11114,6.1634,1214426.0122679,0
+SMFG.US,D,20190709,000000,6.11114,6.12849,6.05878,6.09378,3349646.4900922,0
+SMFG.US,D,20190710,000000,6.11987,6.13722,6.10241,6.11114,1595836.9709256,0
+SMFG.US,D,20190711,000000,6.11114,6.13722,6.09378,6.13722,1672202.591141,0
+SMFG.US,D,20190712,000000,6.13722,6.15026,6.10241,6.11114,1100293.1945022,0
+SMFG.US,D,20190715,000000,6.13722,6.15457,6.08496,6.11987,1166006.89435,0
+SMFG.US,D,20190716,000000,6.11987,6.13722,6.06751,6.11114,1128377.3843954,0
+SMFG.US,D,20190717,000000,6.11987,6.13722,6.09378,6.11114,1255401.8407524,0
+SMFG.US,D,20190718,000000,6.09378,6.14585,6.06751,6.13722,1018560.8177782,0
+SMFG.US,D,20190719,000000,6.13722,6.13722,6.10241,6.10241,799774.20828057,0
+SMFG.US,D,20190722,000000,6.14585,6.21546,6.14585,6.18075,1219821.3262037,0
+SMFG.US,D,20190723,000000,6.18938,6.23291,6.18938,6.22419,1074655.7641802,0
+SMFG.US,D,20190724,000000,6.17203,6.20683,6.14585,6.20683,1031123.0260479,0
+SMFG.US,D,20190725,000000,6.18075,6.18075,6.09378,6.11114,851989.42420779,0
+SMFG.US,D,20190726,000000,6.12849,6.12849,6.08496,6.10241,892169.72436148,0
+SMFG.US,D,20190729,000000,6.11114,6.11987,6.08496,6.09378,818560.91578466,0
+SMFG.US,D,20190730,000000,6.02407,6.07339,5.96318,6.02407,1088613.2067532,0
+SMFG.US,D,20190731,000000,5.99799,6.08937,5.99799,6.05878,2059270.9801203,0
+SMFG.US,D,20190801,000000,6.05015,6.12849,6.01535,6.02407,2338139.356847,0
+SMFG.US,D,20190802,000000,6.00672,6.05015,5.97446,6.00672,2102356.9984976,0
+SMFG.US,D,20190805,000000,5.94573,5.97181,5.86739,5.9021,1876910.3889999,0
+SMFG.US,D,20190806,000000,5.95446,6.0327,5.88465,6.0327,3009453.0781426,0
+SMFG.US,D,20190807,000000,5.98927,6.0327,5.93701,6.01535,2543776.2909999,0
+SMFG.US,D,20190808,000000,5.96318,6.02407,5.95446,5.98927,11120678.297244,0
+SMFG.US,D,20190809,000000,5.95446,5.96318,5.86739,5.89337,10525082.55451,0
+SMFG.US,D,20190812,000000,5.87602,5.89337,5.83258,5.84994,3165145.1118355,0
+SMFG.US,D,20190813,000000,5.78895,5.85857,5.74552,5.79768,30054558.542528,0
+SMFG.US,D,20190814,000000,5.65855,5.66571,5.58884,5.60619,8581164.2022625,0
+SMFG.US,D,20190815,000000,5.62355,5.65855,5.56276,5.58884,6291848.8668557,0
+SMFG.US,D,20190816,000000,5.57138,5.70198,5.57138,5.6759,2642811.4089186,0
+SMFG.US,D,20190819,000000,5.69326,5.71061,5.65855,5.6759,2676761.0903892,0
+SMFG.US,D,20190820,000000,5.69326,5.69326,5.61492,5.61492,2268301.1485765,0
+SMFG.US,D,20190821,000000,5.64972,5.64972,5.60619,5.62355,1099598.6370749,0
+SMFG.US,D,20190822,000000,5.63227,5.6409,5.59139,5.62355,1158640.0980252,0
+SMFG.US,D,20190823,000000,5.60619,5.6409,5.53658,5.53658,1592782.3461169,0
+SMFG.US,D,20190826,000000,5.60619,5.66718,5.58884,5.63227,2120694.9464305,0
+SMFG.US,D,20190827,000000,5.6409,5.65855,5.58011,5.61492,1635855.1056888,0
+SMFG.US,D,20190828,000000,5.60619,5.61933,5.56276,5.58011,2240156.7841045,0
+SMFG.US,D,20190829,000000,5.65855,5.6759,5.62355,5.63227,1394021.6324848,0
+SMFG.US,D,20190830,000000,5.68453,5.71061,5.65855,5.66718,1064169.0689274,0
+SMFG.US,D,20190903,000000,5.65855,5.66718,5.61933,5.6409,1438822.1164058,0
+SMFG.US,D,20190904,000000,5.66718,5.72807,5.66718,5.69326,1667490.6156432,0
+SMFG.US,D,20190905,000000,5.71061,5.7715,5.70198,5.73679,1802817.1240678,0
+SMFG.US,D,20190906,000000,5.73679,5.75415,5.71934,5.71934,1166270.030644,0
+SMFG.US,D,20190909,000000,5.71934,5.78895,5.71934,5.75415,1642921.0291192,0
+SMFG.US,D,20190910,000000,5.87602,5.93701,5.85857,5.92818,2350700.5452086,0
+SMFG.US,D,20190911,000000,6.0327,6.05015,6.00672,6.04143,1200805.1393734,0
+SMFG.US,D,20190912,000000,6.01535,6.05015,5.98485,6.02407,1461029.5957323,0
+SMFG.US,D,20190913,000000,6.01535,6.09378,6.01535,6.07623,863441.97244684,0
+SMFG.US,D,20190916,000000,6.04143,6.06751,6.02407,6.04143,1006556.4992482,0
+SMFG.US,D,20190917,000000,6.05878,6.08496,6.0327,6.05015,1082560.0520823,0
+SMFG.US,D,20190918,000000,6.01535,6.05015,5.99368,6.04143,1385294.2787328,0
+SMFG.US,D,20190919,000000,6.07623,6.10241,6.0327,6.04143,1099674.1102755,0
+SMFG.US,D,20190920,000000,6.07623,6.13722,6.07623,6.09378,1182291.7672445,0
+SMFG.US,D,20190923,000000,6.09378,6.09378,6.0528,6.05878,896689.95713337,0
+SMFG.US,D,20190924,000000,6.07623,6.11114,6.02407,6.02407,1327860.1929739,0
+SMFG.US,D,20190925,000000,6.07623,6.18938,6.05878,6.1634,4610721.059788,0
+SMFG.US,D,20190926,000000,6.18075,6.18938,6.13722,6.15457,1273652.0765873,0
+SMFG.US,D,20190927,000000,6.13683,6.15457,6.08359,6.10133,1658063.6049234,0
+SMFG.US,D,20190930,000000,6.06584,6.09241,6.03035,6.07476,1436173.4150275,0
+SMFG.US,D,20191001,000000,6.11016,6.11908,6.03035,6.03035,1045356.8637204,0
+SMFG.US,D,20191002,000000,6.02142,6.03917,5.96818,5.97711,1066626.0275798,0
+SMFG.US,D,20191003,000000,5.98593,6.04809,5.97711,6.03917,1666667.5497933,0
+SMFG.US,D,20191004,000000,6.0126,6.05692,5.99476,6.04809,1343377.0750568,0
+SMFG.US,D,20191007,000000,5.97711,6.0126,5.9726,5.99476,1372226.1960373,0
+SMFG.US,D,20191008,000000,5.96818,6.00368,5.94132,5.96818,4563933.7948563,0
+SMFG.US,D,20191009,000000,6.00368,6.03917,5.98142,6.0126,2500075.2680284,0
+SMFG.US,D,20191010,000000,5.95926,6.03035,5.95926,6.02142,2014167.5834888,0
+SMFG.US,D,20191011,000000,6.03917,6.128,6.03917,6.09241,2689327.3782914,0
+SMFG.US,D,20191014,000000,6.08359,6.11016,6.05692,6.06584,2170311.4364771,0
+SMFG.US,D,20191015,000000,6.13683,6.19899,6.11016,6.17242,2045347.1945152,0
+SMFG.US,D,20191016,000000,6.19899,6.19899,6.15457,6.17242,1457866.8606633,0
+SMFG.US,D,20191017,000000,6.15457,6.18134,6.11908,6.13683,1055127.5834755,0
+SMFG.US,D,20191018,000000,6.11016,6.13683,6.09241,6.09241,1207433.5222219,0
+SMFG.US,D,20191021,000000,6.13683,6.19017,6.13683,6.16359,1270535.2373836,0
+SMFG.US,D,20191022,000000,6.16359,6.23458,6.15457,6.15457,1755706.5482632,0
+SMFG.US,D,20191023,000000,6.19899,6.22566,6.18134,6.22566,1219664.2603538,0
+SMFG.US,D,20191024,000000,6.25223,6.28782,6.24341,6.26115,846216.74426896,0
+SMFG.US,D,20191025,000000,6.21683,6.279,6.21683,6.27007,871611.43645921,0
+SMFG.US,D,20191028,000000,6.26115,6.31439,6.26115,6.30557,794316.67994972,0
+SMFG.US,D,20191029,000000,6.36763,6.42999,6.35881,6.40332,4058191.957177,0
+SMFG.US,D,20191030,000000,6.36763,6.38558,6.31439,6.36763,945610.86984461,0
+SMFG.US,D,20191031,000000,6.34106,6.34106,6.26556,6.30557,748557.48239931,0
+SMFG.US,D,20191101,000000,6.33224,6.37665,6.33224,6.37665,897016.32773061,0
+SMFG.US,D,20191104,000000,6.3944,6.42999,6.3944,6.41224,848873.60491219,0
+SMFG.US,D,20191105,000000,6.43891,6.47431,6.42999,6.43891,1151579.2741354,0
+SMFG.US,D,20191106,000000,6.44774,6.45656,6.42999,6.45656,748761.46402259,0
+SMFG.US,D,20191107,000000,6.46548,6.50098,6.46548,6.50098,491971.03829164,0
+SMFG.US,D,20191108,000000,6.5099,6.54539,6.48323,6.51872,770379.43645781,0
+SMFG.US,D,20191111,000000,6.51872,6.54539,6.50098,6.51872,2513833.8285186,0
+SMFG.US,D,20191112,000000,6.51872,6.54539,6.50098,6.50098,964877.95407152,0
+SMFG.US,D,20191113,000000,6.57196,6.58098,6.47431,6.48323,1126879.1393724,0
+SMFG.US,D,20191114,000000,6.43891,6.46548,6.42107,6.45656,748646.21440544,0
+SMFG.US,D,20191115,000000,6.46548,6.50549,6.45656,6.48323,1061556.0643332,0
+SMFG.US,D,20191118,000000,6.48323,6.49215,6.45656,6.46548,1018332.3583602,0
+SMFG.US,D,20191119,000000,6.53657,6.54539,6.49215,6.50098,1349597.4946588,0
+SMFG.US,D,20191120,000000,6.43891,6.47431,6.42999,6.46548,1262452.4655611,0
+SMFG.US,D,20191121,000000,6.45656,6.47431,6.43891,6.44774,679037.48546114,0
+SMFG.US,D,20191122,000000,6.44774,6.47431,6.44774,6.46548,536015.77029837,0
+SMFG.US,D,20191125,000000,6.48323,6.53657,6.48323,6.51872,715389.05054587,0
+SMFG.US,D,20191126,000000,6.49215,6.54539,6.49215,6.52765,973980.63401039,0
+SMFG.US,D,20191127,000000,6.52765,6.54539,6.5099,6.54539,949810.85146794,0
+SMFG.US,D,20191129,000000,6.48323,6.50098,6.45774,6.49215,586992.81777227,0
+SMFG.US,D,20191202,000000,6.48323,6.50098,6.45656,6.47431,1404269.6692384,0
+SMFG.US,D,20191203,000000,6.41224,6.46548,6.40773,6.46548,2027323.3782822,0
+SMFG.US,D,20191204,000000,6.46548,6.56314,6.46548,6.54539,874594.66769968,0
+SMFG.US,D,20191205,000000,6.48323,6.51431,6.48323,6.50098,822792.5145596,0
+SMFG.US,D,20191206,000000,6.53657,6.57196,6.51872,6.57196,628166.50843134,0
+SMFG.US,D,20191209,000000,6.56314,6.59422,6.54539,6.56314,1953923.6508693,0
+SMFG.US,D,20191210,000000,6.54539,6.57196,6.51872,6.56314,820737.39970506,0
+SMFG.US,D,20191211,000000,6.51872,6.54539,6.48323,6.53657,1244050.2634169,0
+SMFG.US,D,20191212,000000,6.48323,6.55422,6.46548,6.53657,2766258.0276033,0
+SMFG.US,D,20191213,000000,6.54539,6.60756,6.52765,6.57196,1334131.6079817,0
+SMFG.US,D,20191216,000000,6.60756,6.65197,6.58991,6.63423,907727.40276905,0
+SMFG.US,D,20191217,000000,6.6608,6.71404,6.65638,6.68747,758503.62635045,0
+SMFG.US,D,20191218,000000,6.66972,6.68747,6.66423,6.67854,828322.45636673,0
+SMFG.US,D,20191219,000000,6.6608,6.66972,6.63423,6.63423,691698.62481813,0
+SMFG.US,D,20191220,000000,6.66972,6.66972,6.6253,6.64315,1225756.171533,0
+SMFG.US,D,20191223,000000,6.60756,6.60756,6.56314,6.58991,857073.66616804,0
+SMFG.US,D,20191224,000000,6.52765,6.57196,6.52765,6.57196,383101.96631463,0
+SMFG.US,D,20191226,000000,6.56314,6.58991,6.55422,6.58098,800841.03217033,0
+SMFG.US,D,20191227,000000,6.57196,6.60756,6.56314,6.58098,485194.76876627,0
+SMFG.US,D,20191230,000000,6.58098,6.59873,6.56314,6.58098,720493.69066845,0
+SMFG.US,D,20191231,000000,6.55422,6.5854,6.54539,6.58098,604496.48086593,0
+SMFG.US,D,20200102,000000,6.59873,6.64315,6.58991,6.63423,653159.35682372,0
+SMFG.US,D,20200103,000000,6.55422,6.58991,6.51872,6.57196,718666.01532386,0
+SMFG.US,D,20200106,000000,6.51872,6.55422,6.5099,6.54539,612708.78101918,0
+SMFG.US,D,20200107,000000,6.52765,6.54539,6.5099,6.5099,1783575.5375438,0
+SMFG.US,D,20200108,000000,6.53657,6.61648,6.52765,6.58098,4365091.4885748,0
+SMFG.US,D,20200109,000000,6.57196,6.60756,6.54539,6.56314,1596187.8193176,0
+SMFG.US,D,20200110,000000,6.57196,6.57196,6.48323,6.50098,2026192.3001811,0
+SMFG.US,D,20200113,000000,6.54539,6.56314,6.50098,6.56314,1463909.816253,0
+SMFG.US,D,20200114,000000,6.47431,6.49215,6.43891,6.44774,1391106.7350881,0
+SMFG.US,D,20200115,000000,6.43891,6.44774,6.40332,6.40332,1089779.9816383,0
+SMFG.US,D,20200116,000000,6.3944,6.41224,6.36763,6.41224,1116300.6523891,0
+SMFG.US,D,20200117,000000,6.3944,6.42107,6.38558,6.41224,1081871.6141038,0
+SMFG.US,D,20200121,000000,6.42107,6.42107,6.36763,6.37665,818060.14089951,0
+SMFG.US,D,20200122,000000,6.40332,6.40332,6.35881,6.37665,1101311.0628023,0
+SMFG.US,D,20200123,000000,6.36763,6.36763,6.32331,6.35881,906274.03370318,0
+SMFG.US,D,20200124,000000,6.37665,6.37665,6.27007,6.28782,1246402.1715333,0
+SMFG.US,D,20200127,000000,6.25223,6.28341,6.24341,6.26115,1206126.0000167,0
+SMFG.US,D,20200128,000000,6.29665,6.32331,6.26115,6.29665,890362.44717922,0
+SMFG.US,D,20200129,000000,6.33224,6.34989,6.29665,6.31439,729055.81930563,0
+SMFG.US,D,20200130,000000,6.33224,6.38558,6.32028,6.37665,1536692.4992555,0
+SMFG.US,D,20200131,000000,6.29665,6.29665,6.23458,6.23458,1203163.1669385,0
+SMFG.US,D,20200203,000000,6.279,6.34106,6.279,6.31439,811437.87749972,0
+SMFG.US,D,20200204,000000,6.3944,6.42107,6.38558,6.40332,5758568.4901255,0
+SMFG.US,D,20200205,000000,6.42999,6.42999,6.38558,6.41224,1538639.5038497,0
+SMFG.US,D,20200206,000000,6.43891,6.43891,6.3944,6.42107,1226366.0765866,0
+SMFG.US,D,20200207,000000,6.41224,6.41224,6.37665,6.38558,841039.69067012,0
+SMFG.US,D,20200210,000000,6.38558,6.41224,6.36763,6.3944,735703.58040833,0
+SMFG.US,D,20200211,000000,6.41224,6.43891,6.41224,6.42107,892145.24656669,0
+SMFG.US,D,20200212,000000,6.37665,6.3944,6.34989,6.37665,939878.98623044,0
+SMFG.US,D,20200213,000000,6.30557,6.30557,6.25223,6.27007,999738.41349007,0
+SMFG.US,D,20200214,000000,6.25223,6.26115,6.19899,6.19899,1221748.9525437,0
+SMFG.US,D,20200218,000000,6.18134,6.19017,6.10133,6.11016,891471.08730175,0
+SMFG.US,D,20200219,000000,6.09241,6.09241,6.03917,6.04809,952492.18990596,0
+SMFG.US,D,20200220,000000,5.99476,6.00368,5.95367,5.97711,1126558.8882238,0
+SMFG.US,D,20200221,000000,5.96818,5.96818,5.92367,5.94132,985194.52375021,0
+SMFG.US,D,20200224,000000,5.74611,5.79042,5.73709,5.75503,1591548.2572961,0
+SMFG.US,D,20200225,000000,5.80827,5.82602,5.63061,5.69277,4226297.2925546,0
+SMFG.US,D,20200226,000000,5.73709,5.77277,5.70169,5.71944,2964692.3706382,0
+SMFG.US,D,20200227,000000,5.63953,5.67502,5.56854,5.57737,29975301.482803,0
+SMFG.US,D,20200228,000000,5.60403,5.6662,5.53285,5.65727,7330936.3553846,0
+SMFG.US,D,20200302,000000,5.60403,5.6662,5.55962,5.65727,6726874.3553762,0
+SMFG.US,D,20200303,000000,5.64845,5.67502,5.47951,5.54197,7686128.5360939,0
+SMFG.US,D,20200304,000000,5.53285,5.54197,5.45294,5.53285,3398673.4732476,0
+SMFG.US,D,20200305,000000,5.38196,5.3997,5.32862,5.37303,4365780.9464615,0
+SMFG.US,D,20200306,000000,5.24871,5.29312,5.19547,5.23106,3275413.4977482,0
+SMFG.US,D,20200309,000000,4.84906,4.86691,4.70709,4.76033,2946284.0490453,0
+SMFG.US,D,20200310,000000,4.95564,4.97633,4.83132,4.95564,3433087.2129111,0
+SMFG.US,D,20200311,000000,4.96447,5.00006,4.86691,4.91123,4768848.6340628,0
+SMFG.US,D,20200312,000000,4.52933,4.53825,4.18293,4.35176,4006630.5023524,0
+SMFG.US,D,20200313,000000,4.52051,4.60032,4.25411,4.53825,3779240.9678929,0
+SMFG.US,D,20200316,000000,4.04085,4.40559,4.04085,4.20087,3018883.1485869,0
+SMFG.US,D,20200317,000000,4.26293,4.47599,4.23626,4.47599,15493668.97418,0
+SMFG.US,D,20200318,000000,4.26293,4.27176,3.98761,4.16518,5064082.4564252,0
+SMFG.US,D,20200319,000000,4.20087,4.28068,4.11635,4.22744,3243518.9311321,0
+SMFG.US,D,20200320,000000,4.2896,4.33402,4.12076,4.14753,3192576.5605341,0
+SMFG.US,D,20200323,000000,4.20969,4.26293,4.04978,4.09419,3143900.4257708,0
+SMFG.US,D,20200324,000000,4.50276,4.61816,4.4405,4.60032,3164626.9985123,0
+SMFG.US,D,20200325,000000,4.58257,4.71876,4.49119,4.62699,2606731.1393928,0
+SMFG.US,D,20200326,000000,4.60032,4.81357,4.60032,4.80465,2650738.1347993,0
+SMFG.US,D,20200327,000000,4.74062,4.84132,4.66738,4.74062,2192171.1271359,0
+SMFG.US,D,20200330,000000,4.69483,4.70395,4.48433,4.65836,3344019.657014,0
+SMFG.US,D,20200331,000000,4.39285,4.46599,4.29215,4.38373,2904747.2710968,0
+SMFG.US,D,20200401,000000,4.30137,4.38373,4.25548,4.30137,3949598.2603915,0
+SMFG.US,D,20200402,000000,4.21891,4.35167,4.2144,4.32872,2302893.3721604,0
+SMFG.US,D,20200403,000000,4.3196,4.32421,4.17322,4.23724,2498953.3691004,0
+SMFG.US,D,20200406,000000,4.4204,4.51639,4.39285,4.47521,3989748.9832098,0
+SMFG.US,D,20200407,000000,4.68572,4.78641,4.59424,4.60336,4383763.9663699,0
+SMFG.US,D,20200408,000000,4.48433,4.5759,4.45687,4.54845,2718577.3231616,0
+SMFG.US,D,20200409,000000,4.61257,4.6765,4.5759,4.63081,2285133.7121296,0
+SMFG.US,D,20200413,000000,4.68572,4.72229,4.56669,4.71307,3823298.9587052,0
+SMFG.US,D,20200414,000000,4.8322,4.8322,4.69483,4.7772,3810901.9755503,0
+SMFG.US,D,20200415,000000,4.61257,4.63081,4.54845,4.61257,2123552.7289727,0
+SMFG.US,D,20200416,000000,4.5759,4.5759,4.44775,4.49344,3476167.1118397,0
+SMFG.US,D,20200417,000000,4.56669,4.60796,4.51188,4.59424,2225434.4104442,0
+SMFG.US,D,20200420,000000,4.5759,4.63993,4.53923,4.5759,2648254.6585358,0
+SMFG.US,D,20200421,000000,4.51188,4.53923,4.44775,4.46599,2162252.1225414,0
+SMFG.US,D,20200422,000000,4.53011,4.56669,4.48433,4.51188,1896367.1761365,0
+SMFG.US,D,20200423,000000,4.60336,4.68572,4.59424,4.61257,2077463.0811926,0
+SMFG.US,D,20200424,000000,4.65836,4.66738,4.56669,4.63081,1200005.5314101,0
+SMFG.US,D,20200427,000000,4.6765,4.74984,4.64914,4.74984,2007161.8346372,0
+SMFG.US,D,20200428,000000,4.79553,4.86877,4.7772,4.81387,2814872.9678796,0
+SMFG.US,D,20200429,000000,4.9328,4.94103,4.87789,4.90534,2612198.8668048,0
+SMFG.US,D,20200430,000000,4.84132,4.85965,4.7772,4.81387,1772826.725905,0
+SMFG.US,D,20200501,000000,4.70395,4.74984,4.59424,4.63993,1332644.581948,0
+SMFG.US,D,20200504,000000,4.62169,4.63846,4.54845,4.59424,1623378.5697008,0
+SMFG.US,D,20200505,000000,4.63993,4.68111,4.62169,4.62169,1480937.1822563,0
+SMFG.US,D,20200506,000000,4.64914,4.6765,4.60336,4.61257,1695389.1822593,0
+SMFG.US,D,20200507,000000,4.66738,4.71768,4.64914,4.6765,1678730.003086,0
+SMFG.US,D,20200508,000000,4.74984,4.74984,4.71307,4.74062,1473459.2159468,0
+SMFG.US,D,20200511,000000,4.74062,4.78641,4.7268,4.74984,1681443.9785837,0
+SMFG.US,D,20200512,000000,4.70395,4.72229,4.63993,4.63993,1757818.7779722,0
+SMFG.US,D,20200513,000000,4.72229,4.73141,4.64914,4.6765,2119010.0582222,0
+SMFG.US,D,20200514,000000,4.55757,4.64914,4.53923,4.63993,2510177.4579214,0
+SMFG.US,D,20200515,000000,4.74062,4.74062,4.61924,4.65836,1899848.1225377,0
+SMFG.US,D,20200518,000000,4.79553,4.92368,4.79553,4.91446,2421342.4410748,0
+SMFG.US,D,20200519,000000,4.91446,4.96025,4.85044,4.89623,3388982.3063255,0
+SMFG.US,D,20200520,000000,4.90534,4.99692,4.90534,4.95103,2273923.9020222,0
+SMFG.US,D,20200521,000000,4.89623,4.9328,4.85044,4.90534,1779976.281801,0
+SMFG.US,D,20200522,000000,4.85965,4.85965,4.80465,4.8322,1634120.2419828,0
+SMFG.US,D,20200526,000000,5.03349,5.16154,5.03349,5.10673,2361636.0000326,0
+SMFG.US,D,20200527,000000,5.25312,5.31264,5.25312,5.29891,2014471.5161075,0
+SMFG.US,D,20200528,000000,5.35372,5.44529,5.35372,5.37215,2548183.3139709,0
+SMFG.US,D,20200529,000000,5.30813,5.30813,5.20733,5.27146,2565698.1960538,0
+SMFG.US,D,20200601,000000,5.25312,5.33548,5.22116,5.30813,1713608.8208506,0
+SMFG.US,D,20200602,000000,5.39039,5.43608,5.35833,5.40872,2536477.828519,0
+SMFG.US,D,20200603,000000,5.37215,5.43608,5.37215,5.41784,1519634.5360087,0
+SMFG.US,D,20200604,000000,5.41784,5.47265,5.39951,5.41784,2755178.7657348,0
+SMFG.US,D,20200605,000000,5.6558,5.68326,5.61002,5.62835,2471174.131734,0
+SMFG.US,D,20200608,000000,5.77483,5.85719,5.7565,5.82964,1920569.5957386,0
+SMFG.US,D,20200609,000000,5.70159,5.7062,5.63296,5.63747,2648511.6753811,0
+SMFG.US,D,20200610,000000,5.59168,5.61923,5.50942,5.52765,3441433.1210276,0
+SMFG.US,D,20200611,000000,5.3447,5.38127,5.21194,5.244,3661964.7933125,0
+SMFG.US,D,20200612,000000,5.38127,5.3846,5.25312,5.3447,2424514.3553168,0
+SMFG.US,D,20200615,000000,5.22567,5.38127,5.21655,5.35372,2331111.1700169,0
+SMFG.US,D,20200616,000000,5.5002,5.54599,5.39951,5.48196,2487775.1761446,0
+SMFG.US,D,20200617,000000,5.44529,5.48196,5.395,5.40872,1464136.2358548,0
+SMFG.US,D,20200618,000000,5.3447,5.42235,5.3447,5.39039,1318058.8759753,0
+SMFG.US,D,20200619,000000,5.44529,5.44529,5.28518,5.30813,1403423.1455018,0
+SMFG.US,D,20200622,000000,5.28969,5.3447,5.28057,5.32636,1253330.407368,0
+SMFG.US,D,20200623,000000,5.42696,5.42696,5.32636,5.33548,1396462.2726073,0
+SMFG.US,D,20200624,000000,5.26224,5.2641,5.189,5.23488,1688673.0873128,0
+SMFG.US,D,20200625,000000,5.13419,5.20733,5.10673,5.20733,1819411.0291216,0
+SMFG.US,D,20200626,000000,5.17988,5.19115,5.11585,5.11585,1385392.1899119,0
+SMFG.US,D,20200629,000000,5.15242,5.189,5.11585,5.17988,1364229.0964966,0
+SMFG.US,D,20200630,000000,5.13419,5.15242,5.09762,5.14331,1829231.7243744,0
+SMFG.US,D,20200701,000000,5.13419,5.17076,5.09762,5.11585,1257875.1179347,0
+SMFG.US,D,20200702,000000,5.19812,5.27146,5.19253,5.20733,1243953.3721458,0
+SMFG.US,D,20200706,000000,5.28057,5.31724,5.25312,5.30813,1141683.1056819,0
+SMFG.US,D,20200707,000000,5.22567,5.22567,5.17988,5.17988,986911.02911011,0
+SMFG.US,D,20200708,000000,5.15242,5.1889,5.11585,5.13419,1337288.2236019,0
+SMFG.US,D,20200709,000000,5.13419,5.13419,5.03349,5.07016,1148715.3721445,0
+SMFG.US,D,20200710,000000,5.0884,5.189,5.0884,5.189,974672.13171331,0
+SMFG.US,D,20200713,000000,5.21655,5.22567,5.17988,5.20733,1255292.710584,0
+SMFG.US,D,20200714,000000,5.20733,5.24851,5.19361,5.23488,1070584.2909796,0
+SMFG.US,D,20200715,000000,5.28969,5.30352,5.26224,5.29891,885691.26800611,0
+SMFG.US,D,20200716,000000,5.29891,5.39039,5.29891,5.33548,1167026.8024664,0
+SMFG.US,D,20200717,000000,5.23488,5.26224,5.22567,5.23488,675790.09801852,0
+SMFG.US,D,20200720,000000,5.21655,5.244,5.20733,5.21655,684990.68913657,0
+SMFG.US,D,20200721,000000,5.189,5.25312,5.17988,5.22567,1334646.6615805,0
+SMFG.US,D,20200722,000000,5.17076,5.20733,5.17076,5.20733,653506.1255833,0
+SMFG.US,D,20200723,000000,5.17076,5.19361,5.14331,5.16154,868958.65544845,0
+SMFG.US,D,20200724,000000,5.15242,5.17988,5.13419,5.14331,932459.15468363,0
+SMFG.US,D,20200727,000000,5.20733,5.20733,5.16154,5.189,1656970.2634226,0
+SMFG.US,D,20200728,000000,5.16154,5.21655,5.16154,5.17076,2598969.638627,0
+SMFG.US,D,20200729,000000,5.11585,5.17076,5.07016,5.14331,816635.3292609,0
+SMFG.US,D,20200730,000000,4.9877,4.99692,4.90534,4.99692,989959.53447003,0
+SMFG.US,D,20200731,000000,4.90534,4.92368,4.84132,4.89623,1410146.3798051,0
+SMFG.US,D,20200803,000000,4.91446,4.95564,4.87789,4.9328,1021132.0061397,0
+SMFG.US,D,20200804,000000,4.96025,5.04261,4.96025,5.04261,1367637.6294216,0
+SMFG.US,D,20200805,000000,5.02428,5.05173,5.01516,5.04261,659540.92190804,0
+SMFG.US,D,20200806,000000,4.95103,5.03349,4.94201,5.02428,1152832.7412104,0
+SMFG.US,D,20200807,000000,4.99692,5.09762,4.99692,5.0884,1380253.8928215,0
+SMFG.US,D,20200810,000000,5.07928,5.16154,5.07016,5.11585,2992022.8484334,0
+SMFG.US,D,20200811,000000,5.27146,5.34921,5.27146,5.28057,1897363.6263662,0
+SMFG.US,D,20200812,000000,5.37215,5.39951,5.3447,5.3447,1684130.4165623,0
+SMFG.US,D,20200813,000000,5.32636,5.33097,5.28969,5.29891,718082.62788128,0
+SMFG.US,D,20200814,000000,5.27146,5.29891,5.244,5.27146,824402.9494754,0
+SMFG.US,D,20200817,000000,5.28969,5.29891,5.25312,5.27146,925838.93110008,0
+SMFG.US,D,20200818,000000,5.244,5.25312,5.20733,5.25312,1220588.2971072,0
+SMFG.US,D,20200819,000000,5.26224,5.30813,5.25312,5.27146,893953.54365707,0
+SMFG.US,D,20200820,000000,5.21655,5.27146,5.19812,5.25312,738513.42726901,0
+SMFG.US,D,20200821,000000,5.17988,5.20733,5.17076,5.17988,619631.91731331,0
+SMFG.US,D,20200824,000000,5.23488,5.28969,5.23028,5.27146,1235346.3675515,0
+SMFG.US,D,20200825,000000,5.3447,5.37215,5.3447,5.36284,975298.35529678,0
+SMFG.US,D,20200826,000000,5.33548,5.37215,5.32636,5.3447,616246.84227498,0
+SMFG.US,D,20200827,000000,5.28057,5.29891,5.244,5.28969,1168877.9356976,0
+SMFG.US,D,20200828,000000,5.40872,5.44529,5.39951,5.44529,1114427.0811793,0
+SMFG.US,D,20200831,000000,5.48196,5.48196,5.37215,5.38127,882136.88822046,0
+SMFG.US,D,20200901,000000,5.39951,5.41784,5.37215,5.40872,659472.58806424,0
+SMFG.US,D,20200902,000000,5.41784,5.44529,5.39951,5.43608,795673.15774453,0
+SMFG.US,D,20200903,000000,5.39951,5.42696,5.28969,5.31724,1758744.8545419,0
+SMFG.US,D,20200904,000000,5.41784,5.45451,5.35372,5.44529,1117572.4778102,0
+SMFG.US,D,20200908,000000,5.41784,5.41784,5.30813,5.31724,1302281.9173227,0
+SMFG.US,D,20200909,000000,5.28969,5.32636,5.27146,5.29891,998887.810121,0
+SMFG.US,D,20200910,000000,5.31724,5.3447,5.28057,5.28969,1242775.3782714,0
+SMFG.US,D,20200911,000000,5.32636,5.35372,5.29891,5.3447,647039.90812532,0
+SMFG.US,D,20200914,000000,5.39951,5.40872,5.3747,5.39951,793173.36295123,0
+SMFG.US,D,20200915,000000,5.44529,5.44529,5.39951,5.40872,1346827.4242146,0
+SMFG.US,D,20200916,000000,5.39039,5.45451,5.38127,5.41784,1131110.7381473,0
+SMFG.US,D,20200917,000000,5.39039,5.40872,5.37666,5.39039,1023263.614103,0
+SMFG.US,D,20200918,000000,5.42696,5.42696,5.38127,5.39039,603526.54824723,0
+SMFG.US,D,20200921,000000,5.28969,5.28969,5.189,5.244,1082732.416554,0
+SMFG.US,D,20200922,000000,5.25312,5.27146,5.21655,5.27146,960940.0888341,0
+SMFG.US,D,20200923,000000,5.3447,5.37215,5.28057,5.28969,1368907.4150266,0
+SMFG.US,D,20200924,000000,5.33548,5.35372,5.28518,5.33548,1428121.2404485,0
+SMFG.US,D,20200925,000000,5.31724,5.37215,5.30813,5.35372,834728.49924583,0
+SMFG.US,D,20200928,000000,5.42912,5.51373,5.42912,5.49491,1167736.6585154,0
+SMFG.US,D,20200929,000000,5.41029,5.4197,5.36313,5.39147,1323541.9020091,0
+SMFG.US,D,20200930,000000,5.22204,5.28793,5.22204,5.25969,1276423.1669395,0
+SMFG.US,D,20201001,000000,5.25969,5.28793,5.24096,5.27851,1182386.6186993,0
+SMFG.US,D,20201002,000000,5.27851,5.35372,5.25037,5.32558,1351697.4854704,0
+SMFG.US,D,20201005,000000,5.35372,5.40088,5.3444,5.40088,1325900.9494823,0
+SMFG.US,D,20201006,000000,5.41029,5.42441,5.34911,5.35372,1685204.3798089,0
+SMFG.US,D,20201007,000000,5.40088,5.4197,5.37254,5.39147,1267245.0138,0
+SMFG.US,D,20201008,000000,5.39147,5.39764,5.36313,5.36313,1499599.4609702,0
+SMFG.US,D,20201009,000000,5.3444,5.36303,5.31617,5.31617,1460524.7412147,0
+SMFG.US,D,20201012,000000,5.35372,5.40088,5.3444,5.38196,902054.67382563,0
+SMFG.US,D,20201013,000000,5.38196,5.38196,5.32087,5.33499,1294999.7733716,0
+SMFG.US,D,20201014,000000,5.30675,5.30675,5.2691,5.28793,1317302.104153,0
+SMFG.US,D,20201015,000000,5.24096,5.28793,5.22675,5.28793,1056944.0398308,0
+SMFG.US,D,20201016,000000,5.27851,5.33499,5.2691,5.30675,1979170.4563826,0
+SMFG.US,D,20201019,000000,5.31617,5.32558,5.25969,5.28793,1313069.4854699,0
+SMFG.US,D,20201020,000000,5.2691,5.30675,5.24096,5.2691,1807024.2450479,0
+SMFG.US,D,20201021,000000,5.30675,5.36313,5.30675,5.36313,1710935.6416775,0
+SMFG.US,D,20201022,000000,5.3444,5.37254,5.33499,5.36313,1255575.2251322,0
+SMFG.US,D,20201023,000000,5.39147,5.42912,5.38048,5.40088,1179545.154687,0
+SMFG.US,D,20201026,000000,5.33499,5.35372,5.2691,5.32558,1203495.6569845,0
+SMFG.US,D,20201027,000000,5.30675,5.30675,5.24096,5.25037,2155372.8422962,0
+SMFG.US,D,20201028,000000,5.17968,5.17968,5.08085,5.08085,1683090.1102836,0
+SMFG.US,D,20201029,000000,5.15625,5.22675,5.14684,5.18439,1789273.7641901,0
+SMFG.US,D,20201030,000000,5.1938,5.22675,5.16566,5.21263,1566272.8943555,0
+SMFG.US,D,20201102,000000,5.31617,5.35372,5.27851,5.33499,1059154.1807191,0
+SMFG.US,D,20201103,000000,5.4197,5.50432,5.4197,5.49491,1157644.6677036,0
+SMFG.US,D,20201104,000000,5.36313,5.38196,5.28803,5.32558,1354258.4747507,0
+SMFG.US,D,20201105,000000,5.32558,5.37029,5.32558,5.3444,1282291.7182413,0
+SMFG.US,D,20201106,000000,5.39147,5.41029,5.36313,5.39147,788860.17152698,0
+SMFG.US,D,20201109,000000,5.53256,5.69728,5.50432,5.67365,2380853.1087618,0
+SMFG.US,D,20201110,000000,5.60786,5.67365,5.59845,5.61727,2117580.147043,0
+SMFG.US,D,20201111,000000,5.69257,5.7114,5.65482,5.67365,1362426.918855,0
+SMFG.US,D,20201112,000000,5.59845,5.60315,5.55138,5.57962,929959.35989033,0
+SMFG.US,D,20201113,000000,5.52314,5.62668,5.52314,5.60786,716434.45636518,0
+SMFG.US,D,20201116,000000,5.75836,5.80542,5.73954,5.77719,1349425.1301871,0
+SMFG.US,D,20201117,000000,5.81484,5.88073,5.80542,5.84308,1443384.1654104,0
+SMFG.US,D,20201118,000000,5.75836,5.79601,5.73022,5.73954,1676536.1807276,0
+SMFG.US,D,20201119,000000,5.72081,5.77719,5.70669,5.77719,890670.45943037,0
+SMFG.US,D,20201120,000000,5.74895,5.77719,5.73022,5.77719,691641.50996361,0
+SMFG.US,D,20201123,000000,5.83366,5.83366,5.77719,5.79601,1426158.9372326,0
+SMFG.US,D,20201124,000000,5.84308,5.88543,5.83366,5.8619,2352813.7948258,0
+SMFG.US,D,20201125,000000,5.77719,5.7866,5.73493,5.73954,1899672.6983417,0
+SMFG.US,D,20201127,000000,5.7114,5.73022,5.66424,5.67365,526364.37979288,0
+SMFG.US,D,20201130,000000,5.55138,5.55138,5.4197,5.42912,2105939.9357106,0
+SMFG.US,D,20201201,000000,5.50432,5.54981,5.49491,5.50432,1390101.1056854,0
+SMFG.US,D,20201202,000000,5.59845,5.65482,5.59845,5.62668,1008385.1945009,0
+SMFG.US,D,20201203,000000,5.59845,5.61727,5.5608,5.57962,1344815.145501,0
+SMFG.US,D,20201204,000000,5.57962,5.62668,5.57962,5.61727,879254.62788351,0
+SMFG.US,D,20201207,000000,5.54207,5.5655,5.50432,5.51373,1040093.1179317,0
+SMFG.US,D,20201208,000000,5.52314,5.54207,5.50432,5.53256,1230256.0061426,0
+SMFG.US,D,20201209,000000,5.55138,5.55138,5.49491,5.51373,1531737.7856261,0
+SMFG.US,D,20201210,000000,5.49491,5.51373,5.45726,5.51373,1562178.9831763,0
+SMFG.US,D,20201211,000000,5.55138,5.57021,5.50442,5.57021,1742778.1929797,0
+SMFG.US,D,20201214,000000,5.69257,5.70198,5.60786,5.62668,1652429.6324884,0
+SMFG.US,D,20201215,000000,5.6361,5.65482,5.58903,5.65482,1415892.5421329,0
+SMFG.US,D,20201216,000000,5.64541,5.65482,5.61727,5.6361,1121081.9816388,0
+SMFG.US,D,20201217,000000,5.6361,5.68306,5.63257,5.68306,1567497.8040033,0
+SMFG.US,D,20201218,000000,5.69257,5.72081,5.65482,5.67365,1463162.2236037,0
+SMFG.US,D,20201221,000000,5.65482,5.7114,5.62668,5.70198,2714790.4043254,0
+SMFG.US,D,20201222,000000,5.70198,5.70198,5.59845,5.60786,1975553.8622019,0
+SMFG.US,D,20201223,000000,5.62668,5.65482,5.60786,5.64541,1342133.807063,0
+SMFG.US,D,20201224,000000,5.67365,5.7114,5.65482,5.66424,418633.52527378,0
+SMFG.US,D,20201228,000000,5.73954,5.79601,5.72552,5.77719,1384999.5252871,0
+SMFG.US,D,20201229,000000,5.77719,5.85249,5.77248,5.81484,1785048.2848639,0
+SMFG.US,D,20201230,000000,5.83366,5.85249,5.80542,5.81484,677487.22512421,0
+SMFG.US,D,20201231,000000,5.79601,5.80542,5.7866,5.80542,820450.80552435,0
+SMFG.US,D,20210104,000000,5.81484,5.83366,5.72552,5.73954,2028354.5053879,0
+SMFG.US,D,20210105,000000,5.76777,5.81484,5.73954,5.81484,785816.76570764,0
+SMFG.US,D,20210106,000000,5.98417,6.16301,5.98417,6.12526,1789934.6646495,0
+SMFG.US,D,20210107,000000,6.26645,6.29468,6.25703,6.28527,1454518.5023172,0
+SMFG.US,D,20210108,000000,6.27586,6.3042,6.2288,6.3042,1049554.8055275,0
+SMFG.US,D,20210111,000000,6.21007,6.36057,6.19438,6.35116,2577688.2358702,0
+SMFG.US,D,20210112,000000,6.26645,6.34175,6.25703,6.33234,1418380.0980288,0
+SMFG.US,D,20210113,000000,6.35116,6.36057,6.3042,6.34175,814915.76417665,0
+SMFG.US,D,20210114,000000,6.43578,6.52049,6.40764,6.49235,1573543.8193173,0
+SMFG.US,D,20210115,000000,6.36057,6.38881,6.29949,6.31361,1741836.8177882,0
+SMFG.US,D,20210119,000000,6.24762,6.29949,6.18183,6.26645,2243768.2787446,0
+SMFG.US,D,20210120,000000,6.17242,6.19124,6.14408,6.16301,1204479.8683168,0
+SMFG.US,D,20210121,000000,6.15359,6.15359,6.08771,6.10653,1082032.7595862,0
+SMFG.US,D,20210122,000000,6.05947,6.06888,5.99103,6.04064,957072.59725671,0
+SMFG.US,D,20210125,000000,5.99368,6.00309,5.9371,5.98417,1020320.159279,0
+SMFG.US,D,20210126,000000,6.00309,6.03123,5.98417,6.0125,836725.47933775,0
+SMFG.US,D,20210127,000000,5.92779,5.92779,5.83366,5.84308,1997902.0888484,0
+SMFG.US,D,20210128,000000,5.91838,6.03594,5.91838,5.96534,1182317.2649474,0
+SMFG.US,D,20210129,000000,5.90896,5.91838,5.81484,5.84308,1490454.9647985,0
+SMFG.US,D,20210201,000000,5.92779,5.98417,5.89014,5.97475,1294771.3139536,0
+SMFG.US,D,20210202,000000,5.9371,6.02192,5.9371,5.98417,731081.3568248,0
+SMFG.US,D,20210203,000000,6.03123,6.08771,6.03123,6.06888,938507.20981388,0
+SMFG.US,D,20210204,000000,6.02192,6.07829,5.98417,6.06888,991746.41348996,0
+SMFG.US,D,20210205,000000,6.13467,6.16301,6.11594,6.14408,879538.16233987,0
+SMFG.US,D,20210208,000000,6.35116,6.41695,6.34175,6.39822,1062497.4395246,0
+SMFG.US,D,20210209,000000,6.34175,6.35116,6.28753,6.35116,828565.19449843,0
+SMFG.US,D,20210210,000000,6.36057,6.3794,6.31361,6.36057,916184.48087024,0
+SMFG.US,D,20210211,000000,6.3794,6.41695,6.36057,6.40764,1043094.7075182,0
+SMFG.US,D,20210212,000000,6.47352,6.55814,6.46411,6.55814,1131052.6033847,0
+SMFG.US,D,20210216,000000,6.76522,6.83101,6.69933,6.76522,1261534.5482563,0
+SMFG.US,D,20210217,000000,6.78404,6.80277,6.74629,6.78404,1232203.0107368,0
+SMFG.US,D,20210218,000000,6.66168,6.66168,6.58638,6.59579,1604544.9464234,0
+SMFG.US,D,20210219,000000,6.67109,6.71335,6.65923,6.68992,781876.86065399,0
+SMFG.US,D,20210222,000000,6.6805,6.81218,6.6758,6.76522,1159347.914258,0
+SMFG.US,D,20210223,000000,6.7558,6.79346,6.70864,6.76522,1462734.8821029,0
+SMFG.US,D,20210224,000000,6.76522,6.82159,6.74159,6.78404,977238.22053417,0
+SMFG.US,D,20210225,000000,6.78404,6.81218,6.69933,6.74629,1941040.1715429,0
+SMFG.US,D,20210226,000000,6.72747,6.73688,6.6052,6.6052,1521857.9357025,0
+SMFG.US,D,20210301,000000,6.70864,6.71806,6.66178,6.68992,942806.12252451,0
+SMFG.US,D,20210302,000000,6.66168,6.6805,6.64756,6.67109,1146162.5421292,0
+SMFG.US,D,20210303,000000,6.6805,6.77071,6.67109,6.71806,2342216.9494964,0
+SMFG.US,D,20210304,000000,6.72747,6.76522,6.62403,6.66168,2313461.6600626,0
+SMFG.US,D,20210305,000000,6.73688,6.74629,6.65236,6.73688,1646886.4318757,0
+SMFG.US,D,20210308,000000,6.83101,6.90631,6.82159,6.84983,2077084.6952814,0
+SMFG.US,D,20210309,000000,6.88748,6.8968,6.80277,6.80277,1871942.4165649,0
+SMFG.US,D,20210310,000000,6.86866,6.93455,6.84983,6.91572,1941815.3017114,0
+SMFG.US,D,20210311,000000,6.88748,6.8968,6.8263,6.86866,1187520.8361573,0
+SMFG.US,D,20210312,000000,6.91572,6.96278,6.90631,6.94396,1376396.6003253,0
+SMFG.US,D,20210315,000000,7.10388,7.16035,7.07574,7.13211,1572737.0719972,0
+SMFG.US,D,20210316,000000,7.0474,7.07574,6.94396,6.98161,1010862.5513156,0
+SMFG.US,D,20210317,000000,7.0474,7.08515,7.00034,7.0474,1280486.4808753,0
+SMFG.US,D,20210318,000000,7.32968,7.37674,7.26389,7.30144,2717917.4426103,0
+SMFG.US,D,20210319,000000,7.45204,7.48018,7.37684,7.41439,2303824.5482707,0
+SMFG.US,D,20210322,000000,7.38616,7.42381,7.32497,7.38616,1484694.5237571,0
+SMFG.US,D,20210323,000000,7.24506,7.25918,7.15094,7.16035,1150865.3384539,0
+SMFG.US,D,20210324,000000,7.07574,7.08515,7.01916,7.03799,2190715.7182538,0
+SMFG.US,D,20210325,000000,7.08515,7.18849,7.07574,7.16035,1422145.5987945,0
+SMFG.US,D,20210326,000000,7.25448,7.29203,7.22624,7.28262,1130937.3537675,0
+SMFG.US,D,20210329,000000,7.21545,7.25389,7.1579,7.17712,1460247.326207,0
+SMFG.US,D,20210330,000000,7.17712,7.18673,7.13878,7.14829,1585492.0429009,0
+SMFG.US,D,20210331,000000,7.03318,7.03318,6.92768,6.95641,1680096.679962,0
+SMFG.US,D,20210401,000000,6.90847,6.91807,6.8413,6.90847,1397166.0092077,0
+SMFG.US,D,20210405,000000,6.98524,7.13878,6.98524,7.06201,2731927.9204053,0
+SMFG.US,D,20210406,000000,6.97563,6.98524,6.85091,6.90847,1902714.0643448,0
+SMFG.US,D,20210407,000000,6.90847,6.96602,6.87964,6.95641,1120882.0796479,0
+SMFG.US,D,20210408,000000,6.86052,6.86052,6.79336,6.83169,994377.77643028,0
+SMFG.US,D,20210409,000000,6.81248,6.86052,6.80287,6.86052,1754100.1929798,0
+SMFG.US,D,20210412,000000,6.87003,6.88925,6.81248,6.83169,928863.97857332,0
+SMFG.US,D,20210413,000000,6.81248,6.83169,6.74531,6.77414,1033911.4548382,0
+SMFG.US,D,20210414,000000,6.74531,6.82209,6.74531,6.81248,1524001.7825632,0
+SMFG.US,D,20210415,000000,6.90847,6.92768,6.83169,6.87003,1376809.6631124,0
+SMFG.US,D,20210416,000000,6.87003,6.89886,6.85091,6.89886,890072.79327416,0
+SMFG.US,D,20210419,000000,6.88925,6.91807,6.8365,6.85091,1177868.4257437,0
+SMFG.US,D,20210420,000000,6.7357,6.74531,6.61099,6.65903,1728529.0566854,0
+SMFG.US,D,20210421,000000,6.6206,6.71178,6.60138,6.68776,1627358.251171,0
+SMFG.US,D,20210422,000000,6.67815,6.67815,6.59412,6.6206,1065197.1363087,0
+SMFG.US,D,20210423,000000,6.64942,6.75973,6.64599,6.75492,979277.01685886,0
+SMFG.US,D,20210426,000000,6.7357,6.76453,6.71659,6.71659,783532.1715269,0
+SMFG.US,D,20210427,000000,6.74531,6.75492,6.72619,6.75492,616979.13630255,0
+SMFG.US,D,20210428,000000,6.76453,6.81248,6.76453,6.77414,998504.32466923,0
+SMFG.US,D,20210429,000000,6.82209,6.88444,6.79336,6.85091,1168981.9663255,0
+SMFG.US,D,20210430,000000,6.76453,6.76934,6.71659,6.75492,1702378.6125809,0
+SMFG.US,D,20210503,000000,6.79336,6.81248,6.76453,6.79336,866803.5895985,0
+SMFG.US,D,20210504,000000,6.76453,6.80169,6.72619,6.79336,1255601.7427432,0
+SMFG.US,D,20210505,000000,6.83169,6.84611,6.80287,6.81248,2237873.2098318,0
+SMFG.US,D,20210506,000000,6.90847,7.02357,6.90847,7.01397,1586808.7442792,0
+SMFG.US,D,20210507,000000,6.98524,7.03318,6.95641,7.02357,1016140.575818,0
+SMFG.US,D,20210510,000000,7.0524,7.10035,7.02357,7.03318,1985998.7412219,0
+SMFG.US,D,20210511,000000,6.96602,7.00445,6.91807,6.95641,2158858.8882381,0
+SMFG.US,D,20210512,000000,6.98524,6.99485,6.80287,6.8413,2078265.7488802,0
+SMFG.US,D,20210513,000000,6.89886,6.99485,6.89886,6.97563,1826225.0352473,0
+SMFG.US,D,20210514,000000,7.01397,7.01397,6.95641,7.00445,649203.13324021,0
+SMFG.US,D,20210517,000000,6.95641,7.00445,6.91807,6.98524,1044333.8958797,0
+SMFG.US,D,20210518,000000,7.0524,7.13878,7.04279,7.08113,2079744.6156489,0
+SMFG.US,D,20210519,000000,7.04279,7.0572,6.98524,7.04279,1460159.614109,0
+SMFG.US,D,20210520,000000,7.04279,7.0572,6.99485,7.04279,932719.23125331,0
+SMFG.US,D,20210521,000000,7.04279,7.07162,7.01397,7.06201,1266747.2986392,0
+SMFG.US,D,20210524,000000,7.09074,7.18192,7.08113,7.12917,1189041.5191588,0
+SMFG.US,D,20210525,000000,7.13878,7.16751,7.06201,7.06201,905338.77796044,0
+SMFG.US,D,20210526,000000,7.04279,7.08593,6.98524,7.07162,1151981.1179332,0
+SMFG.US,D,20210527,000000,7.02357,7.03318,6.97563,6.98524,1422584.1592846,0
+SMFG.US,D,20210528,000000,7.01397,7.02357,6.95641,7.02357,1085581.0199231,0
+SMFG.US,D,20210601,000000,7.03318,7.04014,6.98524,7.03318,812420.04901582,0
+SMFG.US,D,20210602,000000,7.07162,7.08113,7.04279,7.0524,1101268.2266615,0
+SMFG.US,D,20210603,000000,7.0524,7.16751,7.0524,7.13878,1200718.4471835,0
+SMFG.US,D,20210604,000000,7.11956,7.13398,7.06201,7.09074,998583.87750231,0
+SMFG.US,D,20210607,000000,7.06201,7.06201,6.99485,7.03318,735322.13477279,0
+SMFG.US,D,20210608,000000,7.01397,7.0524,6.98524,7.02357,851259.16999645,0
+SMFG.US,D,20210609,000000,6.97563,6.97563,6.89886,6.91807,984057.32620042,0
+SMFG.US,D,20210610,000000,6.97563,6.97563,6.87003,6.87003,665164.69526187,0
+SMFG.US,D,20210611,000000,6.85091,6.86052,6.80287,6.86052,1242761.0995577,0
+SMFG.US,D,20210614,000000,6.8413,6.84611,6.7357,6.77414,1150417.5987908,0
+SMFG.US,D,20210615,000000,6.78375,6.82209,6.7357,6.81248,991689.29863544,0
+SMFG.US,D,20210616,000000,6.82209,6.85091,6.77414,6.83169,1538661.9418283,0
+SMFG.US,D,20210617,000000,6.87964,6.89886,6.74531,6.80287,2452571.0076908,0
+SMFG.US,D,20210618,000000,6.71659,6.71659,6.59177,6.60138,2208280.5758345,0
+SMFG.US,D,20210621,000000,6.64942,6.7357,6.63981,6.7357,1762447.1210044,0
+SMFG.US,D,20210622,000000,6.75492,6.75492,6.66854,6.72619,2568002.1684888,0
+SMFG.US,D,20210623,000000,6.67815,6.67815,6.59187,6.60138,1085716.6677026,0
+SMFG.US,D,20210624,000000,6.63021,6.7357,6.63021,6.72619,1369742.7197739,0
+SMFG.US,D,20210625,000000,6.74531,6.82209,6.73521,6.80287,2216456.1592955,0
+SMFG.US,D,20210628,000000,6.80287,6.8413,6.72708,6.81248,2964881.0536397,0
+SMFG.US,D,20210629,000000,6.76453,6.82209,6.69737,6.69737,955638.60644505,0
+SMFG.US,D,20210630,000000,6.67815,6.67815,6.58226,6.61099,1123962.2021595,0
+SMFG.US,D,20210701,000000,6.6206,6.66854,6.59177,6.65903,751787.53140395,0
+SMFG.US,D,20210702,000000,6.7357,6.7357,6.64942,6.64942,1168718.8300315,0
+SMFG.US,D,20210706,000000,6.67815,6.68776,6.54382,6.59177,1595318.8576024,0
+SMFG.US,D,20210707,000000,6.55343,6.58706,6.50549,6.54382,1065471.4915921,0
+SMFG.US,D,20210708,000000,6.51029,6.51029,6.38077,6.39989,2403529.7458219,0
+SMFG.US,D,20210709,000000,6.47666,6.63981,6.47666,6.61099,2829700.3920758,0
+SMFG.US,D,20210712,000000,6.57265,6.63021,6.52461,6.6206,1514713.4793471,0
+SMFG.US,D,20210713,000000,6.63021,6.64942,6.55343,6.57265,1039491.372143,0
+SMFG.US,D,20210714,000000,6.57265,6.60138,6.49588,6.52461,1635537.9142646,0
+SMFG.US,D,20210715,000000,6.5151,6.52461,6.43833,6.46705,2465922.6248426,0
+SMFG.US,D,20210716,000000,6.51029,6.53422,6.4143,6.41911,2325100.8514869,0
+SMFG.US,D,20210719,000000,6.38077,6.39028,6.25596,6.33273,3669323.4303723,0
+SMFG.US,D,20210720,000000,6.37116,6.49588,6.37116,6.48627,2185096.0245325,0
+SMFG.US,D,20210721,000000,6.52461,6.56863,6.48627,6.54382,1273936.6309517,0
+SMFG.US,D,20210722,000000,6.55343,6.55343,6.45744,6.45744,1132144.9249774,0
+SMFG.US,D,20210723,000000,6.49588,6.54863,6.47186,6.48627,1975561.0015587,0
+SMFG.US,D,20210726,000000,6.45264,6.5151,6.44793,6.47666,1523113.4425938,0
+SMFG.US,D,20210727,000000,6.45744,6.53902,6.45744,6.50549,1359612.9923618,0
+SMFG.US,D,20210728,000000,6.52461,6.57265,6.49588,6.56304,915210.46861907,0
+SMFG.US,D,20210729,000000,6.57265,6.59177,6.52461,6.54382,1236383.6141059,0
+SMFG.US,D,20210730,000000,6.48627,6.56304,6.43352,6.46705,834890.66463634,0
+SMFG.US,D,20210802,000000,6.55343,6.61579,6.49588,6.49588,1027804.2450372,0
+SMFG.US,D,20210803,000000,6.50549,6.52461,6.42391,6.52461,873848.09495847,0
+SMFG.US,D,20210804,000000,6.45744,6.47666,6.42872,6.42872,812211.98776007,0
+SMFG.US,D,20210805,000000,6.47666,6.5151,6.45744,6.5151,402711.73966866,0
+SMFG.US,D,20210806,000000,6.56304,6.61099,6.56304,6.57265,666775.13017766,0
+SMFG.US,D,20210809,000000,6.59177,6.6206,6.55441,6.58226,742474.7503931,0
+SMFG.US,D,20210810,000000,6.6206,6.64942,6.55343,6.6206,3543331.121029,0
+SMFG.US,D,20210811,000000,6.75492,6.83169,6.75492,6.81248,1469515.2312607,0
+SMFG.US,D,20210812,000000,6.79336,6.83169,6.76453,6.80287,1172564.9035384,0
+SMFG.US,D,20210813,000000,6.78375,6.78855,6.74051,6.78375,1470057.8223787,0
+SMFG.US,D,20210816,000000,6.71659,6.74531,6.65903,6.7357,1462179.0321795,0
+SMFG.US,D,20210817,000000,6.66854,6.67815,6.6206,6.63981,1158820.6217618,0
+SMFG.US,D,20210818,000000,6.63021,6.67815,6.61099,6.61099,1566233.1179389,0
+SMFG.US,D,20210819,000000,6.55343,6.56304,6.48627,6.5151,1494874.2266669,0
+SMFG.US,D,20210820,000000,6.52461,6.58226,6.50549,6.56304,836931.50077726,0
+SMFG.US,D,20210823,000000,6.58226,6.63021,6.56304,6.60138,800417.77030202,0
+SMFG.US,D,20210824,000000,6.60138,6.64942,6.59177,6.63021,723710.48086758,0
+SMFG.US,D,20210825,000000,6.63021,6.66854,6.61099,6.63981,1095629.1546859,0
+SMFG.US,D,20210826,000000,6.65903,6.68295,6.6206,6.6206,675791.11792664,0
+SMFG.US,D,20210827,000000,6.63021,6.66854,6.6206,6.65903,987519.9142556,0
+SMFG.US,D,20210830,000000,6.67815,6.68776,6.56304,6.57265,752765.62328758,0
+SMFG.US,D,20210831,000000,6.61099,6.63021,6.57265,6.6206,759309.3537624,0
+SMFG.US,D,20210901,000000,6.71659,6.75973,6.68776,6.69737,1105028.6278866,0
+SMFG.US,D,20210902,000000,6.70698,6.70698,6.65903,6.67815,665131.03829403,0
+SMFG.US,D,20210903,000000,6.70698,6.81248,6.70698,6.81248,1397223.1240622,0
+SMFG.US,D,20210907,000000,6.82209,6.87003,6.81728,6.8413,835373.0811754,0
+SMFG.US,D,20210908,000000,6.88925,6.90847,6.8413,6.85091,745207.08423694,0
+SMFG.US,D,20210909,000000,6.83169,6.88925,6.83169,6.88925,746742.04595212,0
+SMFG.US,D,20210910,000000,6.92768,6.9468,6.88925,6.88925,1124688.3767384,0
+SMFG.US,D,20210913,000000,6.95641,7.03838,6.93719,7.03318,1071368.6003211,0
+SMFG.US,D,20210914,000000,7.07162,7.07162,6.93994,6.97563,1421444.9219186,0
+SMFG.US,D,20210915,000000,6.96602,7.02357,6.942,7.01397,686129.92650259,0
+SMFG.US,D,20210916,000000,6.95641,7.00445,6.9468,6.97563,639242.71057545,0
+SMFG.US,D,20210917,000000,6.96602,6.99288,6.90366,6.90847,756053.80705485,0
+SMFG.US,D,20210920,000000,6.78375,6.80287,6.70982,6.75492,1399534.2358539,0
+SMFG.US,D,20210921,000000,6.85091,6.90366,6.8413,6.86052,1328031.5375375,0
+SMFG.US,D,20210922,000000,6.89886,6.9468,6.87003,6.90847,878350.98929238,0
+SMFG.US,D,20210923,000000,6.89886,7.03318,6.89886,6.96602,1146777.5467233,0
+SMFG.US,D,20210924,000000,6.97563,7.01877,6.96602,6.98524,788649.05054688,0
+SMFG.US,D,20210927,000000,7.06201,7.21545,7.06201,7.17712,1042947.8407495,0
+SMFG.US,D,20210928,000000,7.3438,7.3536,7.1428,7.15751,1861443.4824147,0
+SMFG.US,D,20210929,000000,7.1379,7.1379,7.05946,7.09868,1360619.6416727,0
+SMFG.US,D,20210930,000000,6.96631,6.99083,6.86827,6.87317,1228806.7167092,0
+SMFG.US,D,20211001,000000,6.80453,6.85356,6.75551,6.83395,2000244.8177918,0
+SMFG.US,D,20211004,000000,6.7261,6.75551,6.61824,6.64766,2025974.0398442,0
+SMFG.US,D,20211005,000000,6.71629,6.85356,6.71629,6.84375,1464388.1531596,0
+SMFG.US,D,20211006,000000,6.88297,6.91239,6.80944,6.90258,1403622.0275845,0
+SMFG.US,D,20211007,000000,6.89278,6.9369,6.88297,6.90258,756902.3706077,0
+SMFG.US,D,20211008,000000,6.86336,6.87317,6.81434,6.81434,1126500.7534612,0
+SMFG.US,D,20211011,000000,6.88297,6.932,6.80453,6.80453,716879.13630393,0
+SMFG.US,D,20211012,000000,6.82414,6.82414,6.76532,6.78492,742933.70904548,0
+SMFG.US,D,20211013,000000,6.71629,6.7261,6.61824,6.67707,1043069.2098153,0
+SMFG.US,D,20211014,000000,6.62805,6.64766,6.58883,6.60844,1657909.5987978,0
+SMFG.US,D,20211015,000000,6.67707,6.74571,6.65746,6.7359,1408390.0980286,0
+SMFG.US,D,20211018,000000,6.7261,6.74571,6.68129,6.69668,645748.70444996,0
+SMFG.US,D,20211019,000000,6.68688,6.70649,6.65756,6.69668,608513.89893643,0
+SMFG.US,D,20211020,000000,6.71629,6.75551,6.69658,6.7359,962039.54978358,0
+SMFG.US,D,20211021,000000,6.69668,6.7261,6.63785,6.65746,1119856.0520829,0
+SMFG.US,D,20211022,000000,6.65746,6.69256,6.61824,6.63785,1052086.2174724,0
+SMFG.US,D,20211025,000000,6.60844,6.60844,6.51039,6.5398,4212107.3109311,0
+SMFG.US,D,20211026,000000,6.5398,6.55941,6.50059,6.5202,2161801.3231539,0
+SMFG.US,D,20211027,000000,6.51039,6.51039,6.43195,6.44176,1131469.7458043,0
+SMFG.US,D,20211028,000000,6.42215,6.47117,6.38293,6.42215,4456271.274181,0
+SMFG.US,D,20211029,000000,6.38293,6.41234,6.31429,6.35351,5508697.1210562,0
+SMFG.US,D,20211101,000000,6.5202,6.58883,6.50059,6.5398,1826987.9265183,0
+SMFG.US,D,20211102,000000,6.5202,6.5202,6.45156,6.49078,1311570.2205388,0
+SMFG.US,D,20211103,000000,6.49078,6.54961,6.47117,6.5398,1154760.3675504,0
+SMFG.US,D,20211104,000000,6.56922,6.56922,6.51039,6.55941,1872240.2297349,0
+SMFG.US,D,20211105,000000,6.59863,6.62315,6.56922,6.58883,1343393.3935867,0
+SMFG.US,D,20211108,000000,6.63785,6.70649,6.62805,6.69668,2381357.9632794,0
+SMFG.US,D,20211109,000000,6.60844,6.60844,6.45156,6.50059,3327203.4119908,0
+SMFG.US,D,20211110,000000,6.51039,6.58883,6.51039,6.54961,1545039.4272801,0
+SMFG.US,D,20211111,000000,6.54961,6.61824,6.54471,6.60844,680915.13630343,0
+SMFG.US,D,20211112,000000,6.74571,6.91239,6.7359,6.89278,3108268.9158163,0
+SMFG.US,D,20211115,000000,6.84375,6.85356,6.7359,6.75551,1771100.021464,0
+SMFG.US,D,20211116,000000,6.70649,6.70649,6.62805,6.62805,1530783.1516291,0
+SMFG.US,D,20211117,000000,6.64766,6.64766,6.57902,6.61824,1067240.0122659,0
+SMFG.US,D,20211118,000000,6.61824,6.65256,6.59373,6.62805,1103293.7641806,0
+SMFG.US,D,20211119,000000,6.58883,6.60844,6.55451,6.58883,973458.44105479,0
+SMFG.US,D,20211122,000000,6.58883,6.60844,6.5399,6.58883,1036976.278728,0
+SMFG.US,D,20211123,000000,6.58883,6.62315,6.56922,6.60844,1131604.3736757,0
+SMFG.US,D,20211124,000000,6.60844,6.68688,6.60844,6.61824,1080183.6661711,0
+SMFG.US,D,20211126,000000,6.54961,6.56922,6.47117,6.50059,1588865.89895,0
+SMFG.US,D,20211129,000000,6.51039,6.5202,6.43205,6.47117,1553503.6447382,0
+SMFG.US,D,20211130,000000,6.35351,6.37312,6.27017,6.34371,2997705.7764579,0
+SMFG.US,D,20211201,000000,6.47117,6.49735,6.35351,6.37312,2699062.4012624,0
+SMFG.US,D,20211202,000000,6.46137,6.60844,6.45646,6.58883,2232976.630965,0
+SMFG.US,D,20211203,000000,6.61824,6.62805,6.54961,6.56922,1640526.2848619,0
+SMFG.US,D,20211206,000000,6.62805,6.7261,6.62315,6.69668,2599642.7779838,0
+SMFG.US,D,20211207,000000,6.75551,6.79473,6.7261,6.76532,1457540.4900661,0
+SMFG.US,D,20211208,000000,6.75551,6.75551,6.68688,6.7359,1298530.6952706,0
+SMFG.US,D,20211209,000000,6.68688,6.69668,6.62805,6.67707,2297894.802482,0
+SMFG.US,D,20211210,000000,6.70649,6.71139,6.63785,6.70649,1391899.2036946,0
+SMFG.US,D,20211213,000000,6.65746,6.65746,6.58883,6.58883,1337092.4012436,0
+SMFG.US,D,20211214,000000,6.60844,6.7408,6.60844,6.70649,1715452.8147251,0
+SMFG.US,D,20211215,000000,6.71629,6.75551,6.67707,6.7359,1979301.0046215,0
+SMFG.US,D,20211216,000000,6.76532,6.79963,6.7359,6.77512,1977666.0919109,0
+SMFG.US,D,20211217,000000,6.7359,6.7408,6.69178,6.70649,2635336.5023335,0
+SMFG.US,D,20211220,000000,6.55941,6.56922,6.47117,6.5398,2466604.9433725,0
+SMFG.US,D,20211221,000000,6.58883,6.67707,6.58883,6.64766,1944284.4992612,0
+SMFG.US,D,20211222,000000,6.59863,6.64276,6.57412,6.62805,1137359.7151765,0
+SMFG.US,D,20211223,000000,6.65746,6.70158,6.64276,6.67707,864025.35988942,0
+SMFG.US,D,20211227,000000,6.67707,6.70649,6.64766,6.69668,1083799.2404438,0
+SMFG.US,D,20211228,000000,6.68688,6.71629,6.66727,6.68688,1482225.3262073,0
+SMFG.US,D,20211229,000000,6.67707,6.70158,6.65746,6.66727,896777.66923138,0
+SMFG.US,D,20211230,000000,6.68688,6.71139,6.63785,6.63785,1462572.7167124,0
+SMFG.US,D,20211231,000000,6.60844,6.65746,6.59863,6.65746,728327.60491052,0
+SMFG.US,D,20220103,000000,6.69668,6.79473,6.69178,6.79473,1302825.5283488,0
+SMFG.US,D,20220104,000000,6.85356,6.9418,6.83395,6.92219,2683282.3828855,0
+SMFG.US,D,20220105,000000,6.95161,7.00553,6.88297,6.91239,2612263.1210162,0
+SMFG.US,D,20220106,000000,6.98102,7.00063,6.932,6.98102,1241040.5145654,0
+SMFG.US,D,20220107,000000,7.02024,7.09868,7.00553,7.07907,1611001.9847083,0
+SMFG.US,D,20220110,000000,7.08887,7.12319,7.01044,7.06926,2282221.8744573,0
+SMFG.US,D,20220111,000000,7.17712,7.25556,7.17712,7.23595,1488373.332333,0
+SMFG.US,D,20220112,000000,7.26536,7.30948,7.23595,7.30458,881983.902003,0
+SMFG.US,D,20220113,000000,7.30458,7.40753,7.30458,7.37321,1758054.3767471,0
+SMFG.US,D,20220114,000000,7.36341,7.43204,7.3487,7.41243,2080719.6478082,0
+SMFG.US,D,20220118,000000,7.26536,7.26536,7.19182,7.21634,2041411.369094,0
+SMFG.US,D,20220119,000000,7.16731,7.18692,7.08887,7.09868,1602832.520696,0
+SMFG.US,D,20220120,000000,7.09868,7.1379,7.03005,7.03985,1779592.7963492,0
+SMFG.US,D,20220121,000000,7.03005,7.06926,7.00063,7.00063,1624542.2848616,0
+SMFG.US,D,20220124,000000,6.96141,7.08887,6.95651,7.06926,3714667.5253193,0
+SMFG.US,D,20220125,000000,7.03005,7.16731,6.96141,7.1379,2398433.2649642,0
+SMFG.US,D,20220126,000000,7.1428,7.19182,7.07417,7.11829,2063907.4824175,0
+SMFG.US,D,20220127,000000,7.15751,7.20163,7.06926,7.11829,1859087.4946658,0
+SMFG.US,D,20220128,000000,7.11829,7.1379,7.05328,7.11829,1574426.039838,0
+SMFG.US,D,20220131,000000,7.03005,7.05946,6.9467,7.04965,1763604.7167166,0
+SMFG.US,D,20220201,000000,7.04965,7.17712,7.04965,7.17712,1767136.6585236,0
+SMFG.US,D,20220202,000000,7.20653,7.3438,7.17712,7.33399,1224819.8958822,0
+SMFG.US,D,20220203,000000,7.19673,7.24575,7.12809,7.12809,2482131.0046285,0
+SMFG.US,D,20220204,000000,7.1379,7.22124,7.133,7.20653,1810092.1286621,0
+SMFG.US,D,20220207,000000,7.3536,7.51048,7.33399,7.45165,3005070.5329665,0
+SMFG.US,D,20220208,000000,7.53009,7.58892,7.52029,7.5497,2308953.6661881,0
+SMFG.US,D,20220209,000000,7.52029,7.53009,7.47126,7.47126,1393114.9341693,0
+SMFG.US,D,20220210,000000,7.46146,7.52029,7.41243,7.44185,1515822.1194696,0
+SMFG.US,D,20220211,000000,7.43204,7.51048,7.36831,7.39282,2951944.5390913,0
+SMFG.US,D,20220214,000000,7.38302,7.41243,7.30458,7.3536,2249825.5130479,0
+SMFG.US,D,20220215,000000,7.38302,7.42224,7.37321,7.40263,1797396.3124291,0
+SMFG.US,D,20220216,000000,7.38302,7.43204,7.37321,7.42224,1227722.5543814,0
+SMFG.US,D,20220217,000000,7.36341,7.3787,7.28497,7.29477,1045835.200627,0
+SMFG.US,D,20220218,000000,7.25556,7.28007,7.21634,7.26536,1386207.0964969,0
+SMFG.US,D,20220222,000000,7.28497,7.32419,7.26046,7.31438,2424027.8591453,0
+SMFG.US,D,20220223,000000,7.33399,7.33399,7.22124,7.23595,2577495.4732362,0
+SMFG.US,D,20220224,000000,7.07907,7.10378,6.932,7.07907,6087824.4074348,0
+SMFG.US,D,20220225,000000,7.07907,7.1477,7.07907,7.1379,2433843.4548575,0
+SMFG.US,D,20220228,000000,7.03005,7.03985,6.95161,6.99083,3088247.0995832,0
+SMFG.US,D,20220301,000000,6.92219,6.9369,6.68972,6.71629,5494321.5161555,0
+SMFG.US,D,20220302,000000,6.75551,6.86336,6.75551,6.84375,3665763.951046,0
+SMFG.US,D,20220303,000000,6.96141,6.98102,6.85356,6.91239,2764645.5528713,0
+SMFG.US,D,20220304,000000,6.76532,6.76532,6.69668,6.74571,3268227.22516,0
+SMFG.US,D,20220307,000000,6.66727,6.68688,6.53,6.5398,3267335.8254663,0
+SMFG.US,D,20220308,000000,6.46137,6.46137,6.13781,6.20644,8841634.4564774,0
+SMFG.US,D,20220309,000000,6.3339,6.44176,6.30449,6.40254,3105770.1409311,0
+SMFG.US,D,20220310,000000,6.40254,6.49078,6.38293,6.41234,2933213.9265336,0
+SMFG.US,D,20220311,000000,6.51039,6.57412,6.44176,6.44176,3093117.1608391,0
+SMFG.US,D,20220314,000000,6.54961,6.67707,6.54961,6.61824,4104472.3277749,0
+SMFG.US,D,20220315,000000,6.63785,6.66727,6.59863,6.64766,2886568.4288301,0
+SMFG.US,D,20220316,000000,6.68688,6.78983,6.67707,6.75551,4784531.7611687,0
+SMFG.US,D,20220317,000000,6.65746,6.77512,6.64276,6.76532,3317779.4609953,0
+SMFG.US,D,20220318,000000,6.74571,6.76532,6.67707,6.75551,12158801.972603,0
+SMFG.US,D,20220321,000000,6.75551,6.80453,6.74571,6.77512,2330107.5804303,0
+SMFG.US,D,20220322,000000,6.82905,6.90258,6.82905,6.84375,2295860.0857898,0
+SMFG.US,D,20220323,000000,6.83395,6.84375,6.75551,6.76532,2230276.9341809,0
+SMFG.US,D,20220324,000000,6.80453,6.80453,6.7359,6.77512,1254456.3859285,0
+SMFG.US,D,20220325,000000,6.78492,6.7913,6.71139,6.77512,2055116.8943622,0
+SMFG.US,D,20220328,000000,6.64766,6.64766,6.51039,6.53,6113121.1884459,0
+SMFG.US,D,20220329,000000,6.74,6.745,6.67,6.68,2056101,0
+SMFG.US,D,20220330,000000,6.68,6.68,6.525,6.54,1514059,0
+SMFG.US,D,20220331,000000,6.355,6.39,6.25,6.27,6371205,0
+SMFG.US,D,20220401,000000,6.37,6.38,6.3,6.36,6762322,0
+SMFG.US,D,20220404,000000,6.37,6.44,6.35,6.41,2424868,0
+SMFG.US,D,20220405,000000,6.37,6.37,6.24,6.25,3525641,0
+SMFG.US,D,20220406,000000,6.18,6.21,6.14,6.16,2813148,0
+SMFG.US,D,20220407,000000,6.16,6.19,6.09,6.16,3232387,0
+SMFG.US,D,20220408,000000,6.19,6.26,6.17,6.19,2438297,0
+SMFG.US,D,20220411,000000,6.19,6.24,6.155,6.16,2972605,0
+SMFG.US,D,20220412,000000,6.16,6.195,6.085,6.12,3751768,0
+SMFG.US,D,20220413,000000,6.12,6.16,6.1,6.14,2862119,0
+SMFG.US,D,20220414,000000,6.14,6.17,6.08,6.1,1771803,0
+SMFG.US,D,20220418,000000,6.08,6.17,6.08,6.12,2820700,0
+SMFG.US,D,20220419,000000,6.08,6.13,6.06,6.11,2475136,0
+SMFG.US,D,20220420,000000,6.2,6.23,6.17,6.18,2471822,0
+SMFG.US,D,20220421,000000,6.22,6.235,6.14,6.14,1911249,0
+SMFG.US,D,20220422,000000,6.13,6.14,6.03,6.05,2184089,0
+SMFG.US,D,20220425,000000,6.04,6.08,5.95,6.06,3736754,0
+SMFG.US,D,20220426,000000,6.03,6.05,5.96,5.97,2657161,0
+SMFG.US,D,20220427,000000,5.95,5.975,5.9,5.93,2417547,0
+SMFG.US,D,20220428,000000,5.96,6.05,5.925,6.02,2873191,0
+SMFG.US,D,20220429,000000,6.04,6.105,5.97,5.99,2433604,0
+SMFG.US,D,20220502,000000,5.96,5.97,5.87,5.94,3988740,0
+SMFG.US,D,20220503,000000,5.99,6.05,5.955,6.02,3070411,0
+SMFG.US,D,20220504,000000,6.02,6.13,5.99,6.13,2187688,0
+SMFG.US,D,20220505,000000,6.07,6.07,5.93,5.97,3101083,0
+SMFG.US,D,20220506,000000,6.01,6.06,5.965,6.02,3679907,0
+SMFG.US,D,20220509,000000,5.95,5.99,5.91,5.92,3001872,0
+SMFG.US,D,20220510,000000,5.97,6.01,5.89,5.93,4644996,0
+SMFG.US,D,20220511,000000,5.87,5.91,5.79,5.79,3412541,0
+SMFG.US,D,20220512,000000,5.81,5.93,5.795,5.87,4814676,0
+SMFG.US,D,20220513,000000,5.97,6.08,5.97,6.07,2067465,0
+SMFG.US,D,20220516,000000,6.03,6.05,5.98,6.02,2265626,0
+SMFG.US,D,20220517,000000,5.95,6,5.93,5.97,3876152,0
+SMFG.US,D,20220518,000000,5.98,6.025,5.96,5.96,2774470,0
+SMFG.US,D,20220519,000000,5.97,6.06,5.97,6.05,2498511,0
+SMFG.US,D,20220520,000000,6.07,6.105,5.995,6.05,2572871,0
+SMFG.US,D,20220523,000000,6.13,6.24,6.115,6.19,4055202,0
+SMFG.US,D,20220524,000000,6.17,6.19,6.1,6.16,3344778,0
+SMFG.US,D,20220525,000000,6.14,6.19,6.115,6.18,2118307,0
+SMFG.US,D,20220526,000000,6.23,6.285,6.23,6.25,1428261,0
+SMFG.US,D,20220527,000000,6.24,6.25,6.2015,6.22,1372231,0
+SMFG.US,D,20220531,000000,6.08,6.11,6.05,6.1,2585867,0
+SMFG.US,D,20220601,000000,6.16,6.18,6.05,6.08,2481617,0
+SMFG.US,D,20220602,000000,6.09,6.14,6.06,6.12,1968026,0
+SMFG.US,D,20220603,000000,6.08,6.08,6.01,6.04,1866270,0
+SMFG.US,D,20220606,000000,6.07,6.105,6.04,6.04,1383929,0
+SMFG.US,D,20220607,000000,6.03,6.095,6.03,6.07,2173424,0
+SMFG.US,D,20220608,000000,5.99,5.99,5.85,5.86,4721925,0
+SMFG.US,D,20220609,000000,5.92,5.94,5.82,5.82,3392220,0
+SMFG.US,D,20220610,000000,5.78,5.805,5.695,5.74,5855283,0
+SMFG.US,D,20220613,000000,5.76,5.83,5.76,5.78,5741840,0
+SMFG.US,D,20220614,000000,5.88,5.95,5.86,5.89,4957188,0
+SMFG.US,D,20220615,000000,5.9,5.99,5.9,5.97,4098509,0
+SMFG.US,D,20220616,000000,5.92,6.01,5.895,6,4260412,0
+SMFG.US,D,20220617,000000,5.92,5.97,5.78,5.81,7358207,0
+SMFG.US,D,20220621,000000,5.94,5.99,5.9127,5.99,2828304,0
+SMFG.US,D,20220622,000000,5.93,5.975,5.91,5.94,4455297,0
+SMFG.US,D,20220623,000000,6,6,5.89,5.93,5076209,0
+SMFG.US,D,20220624,000000,6,6.125,6,6.11,3769272,0
+SMFG.US,D,20220627,000000,6.01,6.07,5.99,6.03,4870787,0
+SMFG.US,D,20220628,000000,6.07,6.105,6.02,6.03,3592639,0
+SMFG.US,D,20220629,000000,6.02,6.04,5.96,5.96,2981083,0
+SMFG.US,D,20220630,000000,5.87,5.905,5.833,5.9,2571250,0
+SMFG.US,D,20220701,000000,5.9,5.99,5.875,5.99,2513787,0
+SMFG.US,D,20220705,000000,5.91,5.97,5.87,5.97,3644707,0
+SMFG.US,D,20220706,000000,5.9,5.9,5.8,5.87,3172248,0
+SMFG.US,D,20220707,000000,5.91,5.95,5.905,5.93,1659137,0
+SMFG.US,D,20220708,000000,5.95,6.02,5.95,6.01,2152297,0
+SMFG.US,D,20220711,000000,5.99,6.01,5.94,5.99,2801126,0
+SMFG.US,D,20220712,000000,5.93,6.04,5.93,5.99,3609254,0
+SMFG.US,D,20220713,000000,5.96,5.96,5.9022,5.95,2896711,0
+SMFG.US,D,20220714,000000,5.84,5.84,5.75,5.8,3135290,0
+SMFG.US,D,20220715,000000,5.81,5.9,5.76,5.88,3134888,0
+SMFG.US,D,20220718,000000,5.88,5.965,5.86,5.89,4996139,0
+SMFG.US,D,20220719,000000,5.95,6.03,5.935,6.01,3645547,0
+SMFG.US,D,20220720,000000,6,6,5.89,5.93,3006591,0
+SMFG.US,D,20220721,000000,5.9,5.96,5.865,5.96,2140138,0
+SMFG.US,D,20220722,000000,5.97,5.99,5.9414,5.97,2214976,0
+SMFG.US,D,20220725,000000,6,6.09,6,6.07,2767953,0
+SMFG.US,D,20220726,000000,6.06,6.065,6.015,6.02,1838877,0
+SMFG.US,D,20220727,000000,6.07,6.125,6.05,6.12,2346094,0
+SMFG.US,D,20220728,000000,6.11,6.14,6.085,6.13,1491472,0
+SMFG.US,D,20220729,000000,6.23,6.43,6.21,6.39,1780568,0
+SMFG.US,D,20220801,000000,6.45,6.45,6.32,6.36,2748657,0
+SMFG.US,D,20220802,000000,6.28,6.285,6.19,6.2,1584537,0
+SMFG.US,D,20220803,000000,6.17,6.17,6.0612,6.14,2602516,0
+SMFG.US,D,20220804,000000,6.11,6.155,6.06,6.08,2339588,0
+SMFG.US,D,20220805,000000,6.08,6.1,6.03,6.1,1278107,0
+SMFG.US,D,20220808,000000,6.14,6.17,6.11,6.11,1472270,0
+SMFG.US,D,20220809,000000,6.08,6.09,6.03,6.05,1680550,0
+SMFG.US,D,20220810,000000,6.14,6.24,6.11,6.22,1283441,0
+SMFG.US,D,20220811,000000,6.24,6.275,6.24,6.25,1299810,0
+SMFG.US,D,20220812,000000,6.3,6.3,6.26,6.29,1816277,0
+SMFG.US,D,20220815,000000,6.25,6.28,6.23,6.27,1782966,0
+SMFG.US,D,20220816,000000,6.21,6.24,6.185,6.23,2634031,0
+SMFG.US,D,20220817,000000,6.21,6.22,6.16,6.21,1997034,0
+SMFG.US,D,20220818,000000,6.21,6.21,6.165,6.2,914962,0
+SMFG.US,D,20220819,000000,6.16,6.16,6.095,6.11,1801703,0
+SMFG.US,D,20220822,000000,6.11,6.11,6.045,6.06,2116170,0
+SMFG.US,D,20220823,000000,6.04,6.11,6.04,6.08,1145225,0
+SMFG.US,D,20220824,000000,6.1,6.16,6.09,6.13,1520842,0
+SMFG.US,D,20220825,000000,6.14,6.2,6.135,6.2,934115,0
+SMFG.US,D,20220826,000000,6.19,6.2,6.07,6.07,1681443,0
+SMFG.US,D,20220829,000000,6.07,6.09,6.05,6.07,1605540,0
+SMFG.US,D,20220830,000000,6.1,6.1135,6.05,6.1,2011980,0
+SMFG.US,D,20220831,000000,6.08,6.09,6.04,6.05,1559049,0
+SMFG.US,D,20220901,000000,6.03,6.04,5.98,6.03,1714993,0
+SMFG.US,D,20220902,000000,6.07,6.11,6.02,6.02,1991171,0
+SMFG.US,D,20220906,000000,6.01,6.01,5.905,5.92,2709100,0
+SMFG.US,D,20220907,000000,5.84,5.875,5.8,5.85,2731608,0
+SMFG.US,D,20220908,000000,5.9,6.05,5.895,6.05,3847676,0
+SMFG.US,D,20220909,000000,6.15,6.17,6.09,6.14,2498252,0
+SMFG.US,D,20220912,000000,6.16,6.18,6.11,6.11,3302347,0
+SMFG.US,D,20220913,000000,6.02,6.035,5.93,5.94,3108065,0
+SMFG.US,D,20220914,000000,6.02,6.07,6.01,6.02,3559520,0
+SMFG.US,D,20220915,000000,6,6.07,5.98,6.01,2046234,0
+SMFG.US,D,20220916,000000,6.01,6.0875,5.99,6.06,4532332,0
+SMFG.US,D,20220919,000000,6,6.09,5.99,6.09,1349798,0
+SMFG.US,D,20220920,000000,6.02,6.065,6,6.05,1426582,0
+SMFG.US,D,20220921,000000,6.05,6.08,5.98,5.98,1801949,0
+SMFG.US,D,20220922,000000,6.05,6.11,6.02,6.02,2169559,0
+SMFG.US,D,20220923,000000,5.94,5.95,5.71,5.79,4618961,0
+SMFG.US,D,20220926,000000,5.73,5.85,5.715,5.79,5609488,0
+SMFG.US,D,20220927,000000,5.82,5.82,5.705,5.75,5582018,0
+SMFG.US,D,20220928,000000,5.7,5.78,5.67,5.76,3004937,0
+SMFG.US,D,20220929,000000,5.7,5.705,5.6,5.66,4435949,0
+SMFG.US,D,20220930,000000,5.6,5.63,5.5,5.5,3424747,0
+SMFG.US,D,20221003,000000,5.55,5.85,5.48,5.61,4320789,0
+SMFG.US,D,20221004,000000,5.72,5.8,5.72,5.8,5366738,0
+SMFG.US,D,20221005,000000,5.71,5.74,5.69,5.72,3130032,0
+SMFG.US,D,20221006,000000,5.72,5.74,5.675,5.68,3171503,0
+SMFG.US,D,20221007,000000,5.65,5.67,5.575,5.62,4086477,0
+SMFG.US,D,20221010,000000,5.64,5.645,5.575,5.59,3678574,0
+SMFG.US,D,20221011,000000,5.58,5.69,5.58,5.61,4952682,0
+SMFG.US,D,20221012,000000,5.57,5.61,5.56,5.56,3845326,0
+SMFG.US,D,20221013,000000,5.49,5.69,5.47,5.68,5628004,0
+SMFG.US,D,20221014,000000,5.74,5.745,5.62,5.62,4560558,0
+SMFG.US,D,20221017,000000,5.58,5.635,5.52,5.53,5161969,0
+SMFG.US,D,20221018,000000,5.52,5.535,5.445,5.47,4409286,0
+SMFG.US,D,20221019,000000,5.44,5.465,5.4,5.43,3407276,0
+SMFG.US,D,20221020,000000,5.47,5.51,5.39,5.39,3037174,0
+SMFG.US,D,20221021,000000,5.42,5.57,5.385,5.56,3483648,0
+SMFG.US,D,20221024,000000,5.52,5.615,5.52,5.58,2512822,0
+SMFG.US,D,20221025,000000,5.61,5.675,5.6,5.64,3838002,0
+SMFG.US,D,20221026,000000,5.66,5.7375,5.64,5.7,1655273,0
+SMFG.US,D,20221027,000000,5.64,5.67,5.59,5.61,3287412,0
+SMFG.US,D,20221028,000000,5.56,5.61,5.56,5.61,1761562,0
+SMFG.US,D,20221031,000000,5.6,5.64,5.58,5.6,3271849,0
+SMFG.US,D,20221101,000000,5.66,5.69,5.59,5.62,3111526,0
+SMFG.US,D,20221102,000000,5.715,5.737,5.64,5.65,3989362,0
+SMFG.US,D,20221103,000000,5.6,5.64,5.565,5.62,3058494,0
+SMFG.US,D,20221104,000000,5.7,5.81,5.7,5.81,3026000,0
+SMFG.US,D,20221107,000000,5.78,5.83,5.77,5.81,1769910,0
+SMFG.US,D,20221108,000000,5.85,5.89,5.82,5.87,2807861,0
+SMFG.US,D,20221109,000000,5.87,5.8878,5.83,5.85,2056370,0
+SMFG.US,D,20221110,000000,6.06,6.16,6.02,6.15,3272435,0
+SMFG.US,D,20221111,000000,6.04,6.18,6.04,6.14,5042122,0
+SMFG.US,D,20221114,000000,6.25,6.48,6.215,6.43,5524748,0
+SMFG.US,D,20221115,000000,6.45,6.48,6.34,6.4,3958213,0
+SMFG.US,D,20221116,000000,6.45,6.45,6.395,6.44,3221494,0
+SMFG.US,D,20221117,000000,6.46,6.56,6.45,6.56,2277376,0
+SMFG.US,D,20221118,000000,6.61,6.61,6.55,6.57,1967416,0
+SMFG.US,D,20221121,000000,6.5,6.53,6.455,6.52,2959700,0
+SMFG.US,D,20221122,000000,6.583,6.65,6.583,6.64,1224524,0
+SMFG.US,D,20221123,000000,6.68,6.73,6.63,6.72,1601960,0
+SMFG.US,D,20221125,000000,6.78,6.88,6.78,6.87,1217036,0
+SMFG.US,D,20221128,000000,6.79,6.79,6.73,6.73,2146450,0
+SMFG.US,D,20221129,000000,6.76,6.82,6.715,6.81,1867830,0
+SMFG.US,D,20221130,000000,6.81,6.81,6.69,6.8,3443203,0
+SMFG.US,D,20221201,000000,6.8,6.82,6.77,6.81,2282185,0
+SMFG.US,D,20221202,000000,6.75,6.84,6.75,6.83,1368212,0
+SMFG.US,D,20221205,000000,6.78,6.78,6.68,6.68,3355779,0
+SMFG.US,D,20221206,000000,6.73,6.73,6.655,6.72,3571086,0
+SMFG.US,D,20221207,000000,6.74,6.79,6.73,6.77,2315358,0
+SMFG.US,D,20221208,000000,6.76,6.81,6.73,6.77,2502805,0
+SMFG.US,D,20221209,000000,6.77,6.83,6.77,6.79,2063931,0
+SMFG.US,D,20221212,000000,6.81,6.815,6.75,6.81,2175302,0
+SMFG.US,D,20221213,000000,6.93,6.93,6.84,6.85,2783463,0
+SMFG.US,D,20221214,000000,6.86,6.895,6.81,6.83,2924897,0
+SMFG.US,D,20221215,000000,6.81,6.815,6.7,6.73,2955691,0
+SMFG.US,D,20221216,000000,6.66,6.795,6.66,6.78,6930251,0
+SMFG.US,D,20221219,000000,6.84,6.93,6.84,6.87,3398104,0
+SMFG.US,D,20221220,000000,7.46,7.77,7.44,7.59,8142273,0
+SMFG.US,D,20221221,000000,7.81,7.915,7.79,7.84,7231704,0
+SMFG.US,D,20221222,000000,7.84,7.91,7.81,7.91,3874230,0
+SMFG.US,D,20221223,000000,7.99,8.07,7.94,8.05,4587248,0
+SMFG.US,D,20221227,000000,8.07,8.09,8.01,8.06,3412822,0
+SMFG.US,D,20221228,000000,8.03,8.035,7.96,7.99,3392144,0
+SMFG.US,D,20221229,000000,7.96,7.985,7.91,7.92,1752736,0
+SMFG.US,D,20221230,000000,7.97,8.03,7.94,8.02,3095274,0
+SMFG.US,D,20230103,000000,8.06,8.1389,8.03,8.09,4043393,0
+SMFG.US,D,20230104,000000,8.19,8.28,8.19,8.25,8389520,0
+SMFG.US,D,20230105,000000,8,8.065,7.93,8.04,7233743,0
+SMFG.US,D,20230106,000000,8.03,8.14,7.96,8.13,4279017,0
+SMFG.US,D,20230109,000000,8.15,8.16,8.06,8.06,3852136,0
+SMFG.US,D,20230110,000000,8.05,8.05,7.96,8.05,2554415,0
+SMFG.US,D,20230111,000000,8.09,8.11,8.04,8.09,1684294,0
+SMFG.US,D,20230112,000000,8.5,8.715,8.49,8.66,4827078,0
+SMFG.US,D,20230113,000000,8.78,9.04,8.72,9.03,4495104,0
+SMFG.US,D,20230117,000000,8.64,8.67,8.56,8.67,4496036,0
+SMFG.US,D,20230118,000000,8.69,8.69,8.56,8.58,5157812,0
+SMFG.US,D,20230119,000000,8.46,8.54,8.43,8.51,5589742,0
+SMFG.US,D,20230120,000000,8.51,8.595,8.47,8.58,1798083,0
+SMFG.US,D,20230123,000000,8.6,8.6,8.5,8.54,3325687,0
+SMFG.US,D,20230124,000000,8.65,8.72,8.56,8.69,2609292,0
+SMFG.US,D,20230125,000000,8.71,8.84,8.705,8.79,2904811,0
+SMFG.US,D,20230126,000000,8.79,8.79,8.72,8.78,4146390,0
+SMFG.US,D,20230127,000000,8.93,8.97,8.89,8.89,2912836,0
+SMFG.US,D,20230130,000000,8.97,9.01,8.7309,8.9,4982209,0
+SMFG.US,D,20230131,000000,8.73,8.76,8.685,8.76,4014894,0
+SMFG.US,D,20230201,000000,8.78,8.81,8.69,8.76,5294678,0
+SMFG.US,D,20230202,000000,8.66,8.75,8.62,8.67,3677958,0
+SMFG.US,D,20230203,000000,8.69,8.73,8.645,8.66,3800873,0
+SMFG.US,D,20230206,000000,8.42,8.42,8.25,8.4,4374074,0
+SMFG.US,D,20230207,000000,8.52,8.615,8.49,8.61,3678056,0
+SMFG.US,D,20230208,000000,8.61,8.65,8.59,8.63,1875500,0
+SMFG.US,D,20230209,000000,8.72,8.745,8.645,8.67,1986487,0
+SMFG.US,D,20230210,000000,8.72,8.79,8.72,8.77,2651427,0
+SMFG.US,D,20230213,000000,8.76,8.82,8.76,8.82,1337071,0
+SMFG.US,D,20230214,000000,8.8,8.9,8.78,8.82,2751948,0
+SMFG.US,D,20230215,000000,8.76,8.86,8.755,8.85,2392330,0
+SMFG.US,D,20230216,000000,8.82,8.845,8.785,8.83,2160315,0
+SMFG.US,D,20230217,000000,8.83,8.87,8.805,8.87,1500947,0
+SMFG.US,D,20230221,000000,8.77,8.85,8.76,8.77,2457107,0
+SMFG.US,D,20230222,000000,8.81,8.81,8.72,8.74,3951435,0
+SMFG.US,D,20230223,000000,8.76,8.83,8.74,8.82,2534938,0
+SMFG.US,D,20230224,000000,8.62,8.65,8.56,8.61,2525935,0
+SMFG.US,D,20230227,000000,8.72,8.7853,8.69,8.69,1930714,0
+SMFG.US,D,20230228,000000,8.71,8.73,8.675,8.73,1770483,0
+SMFG.US,D,20230301,000000,8.69,8.7281,8.67,8.67,1803193,0
+SMFG.US,D,20230302,000000,8.62,8.66,8.61,8.66,2007686,0
+SMFG.US,D,20230303,000000,8.73,8.87,8.69,8.84,1915550,0
+SMFG.US,D,20230306,000000,8.91,8.95,8.875,8.94,1844902,0
+SMFG.US,D,20230307,000000,9,9.03,8.85,8.86,2836924,0
+SMFG.US,D,20230308,000000,8.89,8.98,8.88,8.95,2415920,0
+SMFG.US,D,20230309,000000,9.08,9.178,8.99,9,5454447,0
+SMFG.US,D,20230310,000000,8.64,8.7,8.325,8.44,18311526,0
+SMFG.US,D,20230313,000000,8.21,8.25,8.04,8.17,12170525,0
+SMFG.US,D,20230314,000000,7.98,7.995,7.785,7.86,8185174,0
+SMFG.US,D,20230315,000000,7.66,7.71,7.53,7.69,6295929,0
+SMFG.US,D,20230316,000000,7.7,7.925,7.65,7.89,6958664,0
+SMFG.US,D,20230317,000000,7.83,7.83,7.66,7.66,8834480,0
+SMFG.US,D,20230320,000000,7.77,8.04,7.77,7.87,3819158,0
+SMFG.US,D,20230321,000000,7.93,8.02,7.92,7.98,3174606,0
+SMFG.US,D,20230322,000000,7.95,8,7.88,7.89,3254063,0
+SMFG.US,D,20230323,000000,7.95,7.98,7.77,7.82,3033927,0
+SMFG.US,D,20230324,000000,7.81,7.9,7.75,7.9,3615486,0
+SMFG.US,D,20230327,000000,7.9,7.94,7.865,7.93,2351832,0
+SMFG.US,D,20230328,000000,8.01,8.07,7.975,8.02,1566438,0
+SMFG.US,D,20230329,000000,7.96,8.13,7.93,7.99,2273495,0
+SMFG.US,D,20230330,000000,7.95,8.01,7.87,7.87,1725829,0
+SMFG.US,D,20230331,000000,7.92,8,7.92,8,1780625,0
+SMFG.US,D,20230403,000000,8.08,8.1,8.01,8.07,2767883,0
+SMFG.US,D,20230404,000000,8.16,8.16,8.035,8.1,3185545,0
+SMFG.US,D,20230405,000000,8.12,8.12,8.04,8.09,1678716,0
+SMFG.US,D,20230406,000000,8.03,8.1075,8.03,8.07,4191472,0
+SMFG.US,D,20230410,000000,8.1,8.1,8.03,8.06,4141499,0
+SMFG.US,D,20230411,000000,8.12,8.2171,8.11,8.17,2056302,0
+SMFG.US,D,20230412,000000,8.23,8.2589,8.16,8.17,2367152,0
+SMFG.US,D,20230413,000000,8.2,8.21,8.14,8.18,1842799,0
+SMFG.US,D,20230414,000000,8.17,8.34,8.17,8.31,4559131,0
+SMFG.US,D,20230417,000000,8.33,8.35,8.28,8.35,2886625,0
+SMFG.US,D,20230418,000000,8.42,8.47,8.41,8.44,1612073,0
+SMFG.US,D,20230419,000000,8.44,8.59,8.44,8.57,4200032,0
+SMFG.US,D,20230420,000000,8.51,8.57,8.48,8.52,5886947,0
+SMFG.US,D,20230421,000000,8.45,8.45,8.355,8.43,1168340,0
+SMFG.US,D,20230424,000000,8.29,8.35,8.29,8.34,1489627,0
+SMFG.US,D,20230425,000000,8.4,8.4116,8.2,8.23,5766753,0
+SMFG.US,D,20230426,000000,8.19,8.3,8.19,8.26,1876020,0
+SMFG.US,D,20230427,000000,8.35,8.49,8.35,8.48,1483402,0
+SMFG.US,D,20230428,000000,8.18,8.225,8.15,8.21,1649131,0
+SMFG.US,D,20230501,000000,8.32,8.33,8.22,8.24,2527797,0
+SMFG.US,D,20230502,000000,8.18,8.18,8.005,8.07,3183294,0
+SMFG.US,D,20230503,000000,8.07,8.12,7.97,7.98,2220991,0
+SMFG.US,D,20230504,000000,7.92,7.98,7.79,7.84,8361019,0
+SMFG.US,D,20230505,000000,7.96,8.23,7.94,8.21,4644221,0
+SMFG.US,D,20230508,000000,8.23,8.305,8.23,8.24,1993236,0
+SMFG.US,D,20230509,000000,8.29,8.36,8.28,8.35,3156805,0
+SMFG.US,D,20230510,000000,8.41,8.42,8.3,8.35,1356548,0
+SMFG.US,D,20230511,000000,8.41,8.44,8.34,8.41,1878385,0
+SMFG.US,D,20230512,000000,8.43,8.465,8.37,8.39,1284435,0
+SMFG.US,D,20230515,000000,8.55,8.62,8.48,8.61,1841821,0
+SMFG.US,D,20230516,000000,8.49,8.495,8.39,8.4,1821373,0
+SMFG.US,D,20230517,000000,8.42,8.5,8.41,8.5,2514700,0
+SMFG.US,D,20230518,000000,8.37,8.39,8.29,8.33,2158269,0
+SMFG.US,D,20230519,000000,8.19,8.2,8.09,8.11,1444292,0
+SMFG.US,D,20230522,000000,8.16,8.17,8.105,8.16,1717605,0
+SMFG.US,D,20230523,000000,8.04,8.12,8.03,8.05,1660723,0
+SMFG.US,D,20230524,000000,8.05,8.11,8.03,8.03,1845898,0
+SMFG.US,D,20230525,000000,7.97,7.99,7.9,7.94,1571592,0
+SMFG.US,D,20230526,000000,7.88,7.955,7.88,7.91,1159525,0
+SMFG.US,D,20230530,000000,8.01,8.04,7.95,7.99,2380632,0
+SMFG.US,D,20230531,000000,8.01,8.085,8,8.06,2748256,0
+SMFG.US,D,20230601,000000,8.22,8.35,8.17,8.32,2229609,0
+SMFG.US,D,20230602,000000,8.31,8.33,8.25,8.29,1860900,0
+SMFG.US,D,20230605,000000,8.28,8.29,8.21,8.24,1340964,0
+SMFG.US,D,20230606,000000,8.19,8.34,8.16,8.33,4086311,0
+SMFG.US,D,20230607,000000,8.24,8.24,8.16,8.16,1730801,0
+SMFG.US,D,20230608,000000,8.22,8.23,8.17,8.21,1484463,0
+SMFG.US,D,20230609,000000,8.29,8.3,8.253,8.27,2037687,0
+SMFG.US,D,20230612,000000,8.27,8.27,8.21,8.24,1326358,0
+SMFG.US,D,20230613,000000,8.27,8.34,8.26,8.31,1511737,0
+SMFG.US,D,20230614,000000,8.46,8.49,8.31,8.36,4088662,0
+SMFG.US,D,20230615,000000,8.32,8.38,8.29,8.37,1326151,0
+SMFG.US,D,20230616,000000,8.31,8.345,8.24,8.26,2066411,0
+SMFG.US,D,20230620,000000,8.28,8.28,8.175,8.2,1298997,0
+SMFG.US,D,20230621,000000,8.33,8.46,8.33,8.44,2091131,0
+SMFG.US,D,20230622,000000,8.52,8.525,8.46,8.48,1490767,0
+SMFG.US,D,20230623,000000,8.34,8.34,8.24,8.24,1579035,0
+SMFG.US,D,20230626,000000,8.24,8.28,8.22,8.24,1155138,0
+SMFG.US,D,20230627,000000,8.3,8.41,8.295,8.4,1145269,0
+SMFG.US,D,20230628,000000,8.45,8.475,8.43,8.43,1204242,0
+SMFG.US,D,20230629,000000,8.56,8.63,8.535,8.63,1623919,0
+SMFG.US,D,20230630,000000,8.6,8.62,8.575,8.6,1281392,0
+SMFG.US,D,20230703,000000,8.64,8.675,8.63,8.64,1143544,0
+SMFG.US,D,20230705,000000,8.82,8.91,8.815,8.86,1845818,0
+SMFG.US,D,20230706,000000,8.66,8.7192,8.62,8.65,1084998,0
+SMFG.US,D,20230707,000000,8.66,8.8,8.66,8.76,1436853,0
+SMFG.US,D,20230710,000000,8.67,8.72,8.61,8.65,4479933,0
+SMFG.US,D,20230711,000000,8.63,8.71,8.63,8.71,1117256,0
+SMFG.US,D,20230712,000000,8.935,9.06,8.935,9.01,1150799,0
+SMFG.US,D,20230713,000000,9.09,9.2,9.09,9.12,1302707,0
+SMFG.US,D,20230714,000000,9.1,9.11,9.01,9.02,1072910,0
+SMFG.US,D,20230717,000000,9.03,9.05,8.98,9.05,1047845,0
+SMFG.US,D,20230718,000000,9.28,9.34,9.26,9.27,1664648,0
+SMFG.US,D,20230719,000000,9.25,9.29,9.21,9.24,1039248,0
+SMFG.US,D,20230720,000000,9.23,9.27,9.155,9.23,3514260,0
+SMFG.US,D,20230721,000000,9.1,9.1,8.92,8.93,2651324,0
+SMFG.US,D,20230724,000000,8.89,8.929,8.86,8.89,1590850,0
+SMFG.US,D,20230725,000000,8.93,8.9564,8.92,8.92,951745,0
+SMFG.US,D,20230726,000000,8.95,9.005,8.93,8.98,982462,0
+SMFG.US,D,20230727,000000,9.04,9.24,8.9915,9.16,3770417,0
+SMFG.US,D,20230728,000000,9.51,9.58,9.4,9.45,2958409,0
+SMFG.US,D,20230731,000000,9.4,9.406,9.26,9.32,1435123,0
+SMFG.US,D,20230801,000000,9.14,9.145,9.04,9.07,1512100,0
+SMFG.US,D,20230802,000000,8.99,9.02,8.91,8.95,1958110,0
+SMFG.US,D,20230803,000000,8.94,9,8.94,8.96,1185073,0
+SMFG.US,D,20230804,000000,9.2,9.2584,9.15,9.16,1578655,0
+SMFG.US,D,20230807,000000,9.15,9.2,9.13,9.19,581997,0
+SMFG.US,D,20230808,000000,9.02,9.03,8.92,8.97,1403699,0
+SMFG.US,D,20230809,000000,8.83,8.9,8.81,8.84,1113430,0
+SMFG.US,D,20230810,000000,8.91,9.01,8.9,8.9,1243174,0
+SMFG.US,D,20230811,000000,8.91,8.935,8.89,8.9,817338,0
+SMFG.US,D,20230814,000000,8.78,8.82,8.71,8.79,1538944,0
+SMFG.US,D,20230815,000000,8.73,8.765,8.7,8.7,1169980,0
+SMFG.US,D,20230816,000000,8.63,8.64,8.55,8.56,926037,0
+SMFG.US,D,20230817,000000,8.72,8.72,8.61,8.61,916089,0
+SMFG.US,D,20230818,000000,8.6,8.65,8.6,8.61,1361544,0
+SMFG.US,D,20230821,000000,8.63,8.65,8.59,8.62,904297,0
+SMFG.US,D,20230822,000000,8.87,8.9,8.77,8.78,1356876,0
+SMFG.US,D,20230823,000000,8.9,8.92,8.875,8.9,883130,0
+SMFG.US,D,20230824,000000,8.92,8.945,8.88,8.88,874580,0
+SMFG.US,D,20230825,000000,8.92,8.945,8.855,8.92,1085259,0
+SMFG.US,D,20230828,000000,9.03,9.09,9.02,9.06,1465145,0
+SMFG.US,D,20230829,000000,9.01,9.06,8.95,9.06,812259,0
+SMFG.US,D,20230830,000000,9.14,9.16,9.08,9.1,1247587,0
+SMFG.US,D,20230831,000000,9.14,9.14,9.06,9.1,936801,0
+SMFG.US,D,20230901,000000,9.34,9.355,9.275,9.28,928790,0
+SMFG.US,D,20230905,000000,9.36,9.4,9.3039,9.31,1058710,0
+SMFG.US,D,20230906,000000,9.45,9.47,9.39,9.42,1073735,0
+SMFG.US,D,20230907,000000,9.42,9.45,9.41,9.43,785186,0
+SMFG.US,D,20230908,000000,9.37,9.38,9.32,9.36,696563,0
+SMFG.US,D,20230911,000000,9.93,9.97,9.9,9.96,1790658,0
+SMFG.US,D,20230912,000000,9.96,9.995,9.92,9.95,1323410,0
+SMFG.US,D,20230913,000000,10.02,10.12,10.02,10.06,1258045,0
+SMFG.US,D,20230914,000000,10.15,10.2,10.1269,10.17,1665879,0
+SMFG.US,D,20230915,000000,9.98,10.0278,9.95,9.95,1959290,0
+SMFG.US,D,20230918,000000,9.97,9.97,9.92,9.96,775819,0
+SMFG.US,D,20230919,000000,10.24,10.31,10.24,10.28,1386638,0
+SMFG.US,D,20230920,000000,10.28,10.31,10.2,10.2,1315115,0
+SMFG.US,D,20230921,000000,10.33,10.39,10.26,10.27,4086147,0
+SMFG.US,D,20230922,000000,10.5,10.58,10.35,10.35,2781737,0
+SMFG.US,D,20230925,000000,10.15,10.15,9.9723,10.12,2286530,0
+SMFG.US,D,20230926,000000,10.17,10.24,10.13,10.13,1821535,0
+SMFG.US,D,20230927,000000,10.14,10.15,10.045,10.12,1681311,0
+SMFG.US,D,20230928,000000,10.01,10.15,9.98,10.08,1678454,0
+SMFG.US,D,20230929,000000,9.86,9.92,9.8,9.85,2015623,0
+SMFG.US,D,20231002,000000,9.88,9.9,9.8,9.84,1925397,0
+SMFG.US,D,20231003,000000,9.75,9.82,9.72,9.76,1513205,0
+SMFG.US,D,20231004,000000,9.55,9.55,9.4,9.49,4631137,0
+SMFG.US,D,20231005,000000,9.74,9.8,9.7216,9.78,3200547,0
+SMFG.US,D,20231006,000000,9.72,9.85,9.69,9.83,1553528,0
+SMFG.US,D,20231009,000000,9.76,9.82,9.745,9.8,817484,0
+SMFG.US,D,20231010,000000,10,10.035,9.97,9.97,1103888,0
+SMFG.US,D,20231011,000000,9.93,9.93,9.84,9.89,1111857,0
+SMFG.US,D,20231012,000000,9.88,9.9,9.73,9.79,1880137,0
+SMFG.US,D,20231013,000000,9.71,9.75,9.64,9.67,2179659,0
+SMFG.US,D,20231016,000000,9.66,9.7258,9.63,9.7,1114307,0
+SMFG.US,D,20231017,000000,9.68,9.84,9.65,9.77,1261268,0
+SMFG.US,D,20231018,000000,9.81,9.8212,9.72,9.73,1194351,0
+SMFG.US,D,20231019,000000,9.67,9.75,9.61,9.62,3963402,0
+SMFG.US,D,20231020,000000,9.59,9.59,9.4812,9.5,1932580,0
+SMFG.US,D,20231023,000000,9.44,9.53,9.43,9.46,1605464,0
+SMFG.US,D,20231024,000000,9.47,9.49,9.43,9.48,916092,0
+SMFG.US,D,20231025,000000,9.55,9.62,9.545,9.6,2700521,0
+SMFG.US,D,20231026,000000,9.48,9.57,9.43,9.52,2674987,0
+SMFG.US,D,20231027,000000,9.69,9.73,9.585,9.61,1958057,0
+SMFG.US,D,20231030,000000,9.57,9.7994,9.54,9.75,3394336,0
+SMFG.US,D,20231031,000000,9.65,9.67,9.62,9.67,1397701,0
+SMFG.US,D,20231101,000000,9.84,9.905,9.785,9.86,1900749,0
+SMFG.US,D,20231102,000000,9.95,10.015,9.925,10,1343118,0
+SMFG.US,D,20231103,000000,10.05,10.21,10.05,10.15,1943555,0
+SMFG.US,D,20231106,000000,9.83,9.83,9.75,9.8,1844832,0
+SMFG.US,D,20231107,000000,9.7,9.73,9.66,9.71,958987,0
+SMFG.US,D,20231108,000000,9.19,9.2,9.03,9.05,3200009,0
+SMFG.US,D,20231109,000000,9.19,9.225,9.14,9.14,1704386,0
+SMFG.US,D,20231110,000000,9.28,9.31,9.17,9.29,3791459,0
+SMFG.US,D,20231113,000000,9.32,9.365,9.24,9.26,2935938,0
+SMFG.US,D,20231114,000000,9.66,9.79,9.645,9.78,4432730,0
+SMFG.US,D,20231115,000000,9.46,9.5,9.4,9.47,2919128,0
+SMFG.US,D,20231116,000000,9.66,9.68,9.575,9.62,3155377,0
+SMFG.US,D,20231117,000000,9.85,9.9,9.8302,9.88,2071557,0
+SMFG.US,D,20231120,000000,9.96,10,9.95,9.97,3252053,0
+SMFG.US,D,20231121,000000,9.93,9.97,9.91,9.93,1583684,0
+SMFG.US,D,20231122,000000,9.9,9.92,9.87,9.87,1093066,0
+SMFG.US,D,20231124,000000,9.82,9.85,9.82,9.83,641339,0
+SMFG.US,D,20231127,000000,10.01,10.01,9.96,9.99,1711202,0
+SMFG.US,D,20231128,000000,9.99,10.01,9.95,10,1344007,0
+SMFG.US,D,20231129,000000,9.85,9.87,9.81,9.86,1335867,0
+SMFG.US,D,20231130,000000,9.83,9.9,9.83,9.87,1112029,0
+SMFG.US,D,20231201,000000,9.85,9.94,9.85,9.92,1244553,0
+SMFG.US,D,20231204,000000,9.74,9.805,9.73,9.76,1433897,0
+SMFG.US,D,20231205,000000,9.72,9.74,9.5716,9.6,6075929,0
+SMFG.US,D,20231206,000000,9.7,9.745,9.61,9.62,2241216,0
+SMFG.US,D,20231207,000000,9.87,9.97,9.84,9.96,3189051,0
+SMFG.US,D,20231208,000000,9.97,10.06,9.95,10.06,1545554,0
+SMFG.US,D,20231211,000000,10.02,10.08,9.9,9.97,1260834,0
+SMFG.US,D,20231212,000000,9.95,10.02,9.91,10.02,1572193,0
+SMFG.US,D,20231213,000000,10.05,10.18,10.02,10.13,2101479,0
+SMFG.US,D,20231214,000000,9.83,10.06,9.81,9.98,3719615,0
+SMFG.US,D,20231215,000000,9.51,9.54,9.32,9.34,5679308,0
+SMFG.US,D,20231218,000000,9.28,9.28,9.2,9.24,2274976,0
+SMFG.US,D,20231219,000000,9.22,9.27,9.195,9.24,2523487,0
+SMFG.US,D,20231220,000000,9.24,9.29,9.16,9.16,4369138,0
+SMFG.US,D,20231221,000000,9.29,9.35,9.23,9.3,6919342,0
+SMFG.US,D,20231222,000000,9.55,9.59,9.5,9.54,3181339,0
+SMFG.US,D,20231226,000000,9.45,9.495,9.43,9.48,1105180,0
+SMFG.US,D,20231227,000000,9.52,9.555,9.51,9.52,1250352,0
+SMFG.US,D,20231228,000000,9.6,9.685,9.6,9.63,1267217,0
+SMFG.US,D,20231229,000000,9.64,9.7,9.64,9.68,1228236,0
+SMFG.US,D,20240102,000000,9.62,9.66,9.58,9.64,1170141,0
+SMFG.US,D,20240103,000000,9.59,9.625,9.565,9.6,1236561,0
+SMFG.US,D,20240104,000000,9.6,9.7,9.6,9.64,1053701,0
+SMFG.US,D,20240105,000000,9.83,9.99,9.825,9.9,2040403,0
+SMFG.US,D,20240108,000000,9.9,9.9675,9.86,9.96,1489639,0
+SMFG.US,D,20240109,000000,9.84,9.855,9.76,9.76,1105383,0
+SMFG.US,D,20240110,000000,9.81,9.82,9.77,9.79,1474613,0
+SMFG.US,D,20240111,000000,9.85,9.88,9.805,9.85,1424392,0
+SMFG.US,D,20240112,000000,9.84,9.89,9.8,9.81,1553946,0
+SMFG.US,D,20240116,000000,9.81,9.85,9.7804,9.85,1397672,0
+SMFG.US,D,20240117,000000,9.74,9.79,9.69,9.75,1415590,0
+SMFG.US,D,20240118,000000,9.76,9.83,9.705,9.76,1921574,0
+SMFG.US,D,20240119,000000,9.74,9.83,9.72,9.83,1756984,0
+SMFG.US,D,20240122,000000,9.91,9.988,9.9,9.95,1606776,0
+SMFG.US,D,20240123,000000,9.94,9.96,9.9,9.96,864470,0
+SMFG.US,D,20240124,000000,10.45,10.47,10.37,10.4,1752606,0
+SMFG.US,D,20240125,000000,10.34,10.38,10.24,10.3,1706228,0
+SMFG.US,D,20240126,000000,10.08,10.155,10.05,10.12,1320497,0
+SMFG.US,D,20240129,000000,10.2,10.215,10.12,10.19,1175012,0
+SMFG.US,D,20240130,000000,10.19,10.2609,10.15,10.25,989333,0
+SMFG.US,D,20240131,000000,10.4,10.44,10.24,10.29,2005822,0
+SMFG.US,D,20240201,000000,10.42,10.54,10.31,10.42,1909529,0
+SMFG.US,D,20240202,000000,10.34,10.43,10.32,10.42,9624720,0
+SMFG.US,D,20240205,000000,10.42,10.46,10.355,10.43,2364173,0
+SMFG.US,D,20240206,000000,10.32,10.345,10.27,10.28,1211292,0
+SMFG.US,D,20240207,000000,10.36,10.41,10.34,10.41,1196638,0
+SMFG.US,D,20240208,000000,10.18,10.18,10.1,10.14,1100035,0
+SMFG.US,D,20240209,000000,10.16,10.21,10.14,10.2,830705,0
+SMFG.US,D,20240212,000000,10.21,10.32,10.21,10.27,1082977,0
+SMFG.US,D,20240213,000000,10.22,10.245,10.17,10.2,1145628,0
+SMFG.US,D,20240214,000000,10.26,10.32,10.235,10.32,1228495,0
+SMFG.US,D,20240215,000000,10.32,10.41,10.32,10.39,705607,0
+SMFG.US,D,20240216,000000,10.58,10.69,10.58,10.67,1138055,0
+SMFG.US,D,20240220,000000,10.72,10.7883,10.7,10.78,1443660,0
+SMFG.US,D,20240221,000000,10.69,10.7,10.58,10.62,3110608,0
+SMFG.US,D,20240222,000000,10.71,10.8,10.7,10.71,1735330,0
+SMFG.US,D,20240223,000000,10.75,10.8,10.72,10.8,976474,0
+SMFG.US,D,20240226,000000,10.87,10.93,10.86,10.9,974010,0
+SMFG.US,D,20240227,000000,11.15,11.23,11.08,11.21,1747963,0
+SMFG.US,D,20240228,000000,11,11.11,10.99,11.08,1291440,0
+SMFG.US,D,20240229,000000,11.15,11.21,11.07,11.14,1102213,0
+SMFG.US,D,20240301,000000,11.21,11.25,11.1812,11.24,978779,0
+SMFG.US,D,20240304,000000,11.24,11.32,11.2,11.29,935359,0
+SMFG.US,D,20240305,000000,11.45,11.58,11.438,11.47,1814086,0
+SMFG.US,D,20240306,000000,11.75,11.785,11.6903,11.76,1643170,0
+SMFG.US,D,20240307,000000,11.99,12.04,11.865,12.04,1727014,0
+SMFG.US,D,20240308,000000,12.36,12.455,12.26,12.33,1735075,0
+SMFG.US,D,20240311,000000,11.8,11.87,11.73,11.87,1648020,0
+SMFG.US,D,20240312,000000,11.71,11.82,11.68,11.77,1616212,0
+SMFG.US,D,20240313,000000,11.68,11.74,11.65,11.74,1026595,0
+SMFG.US,D,20240314,000000,11.64,11.6788,11.57,11.6,1129684,0
+SMFG.US,D,20240315,000000,11.49,11.58,11.465,11.52,2042460,0
+SMFG.US,D,20240318,000000,11.61,11.65,11.58,11.63,845668,0
+SMFG.US,D,20240319,000000,11.54,11.57,11.49,11.54,698297,0
+SMFG.US,D,20240320,000000,11.54,11.67,11.505,11.67,2470610,0
+SMFG.US,D,20240321,000000,11.76,11.815,11.71,11.71,1027768,0
+SMFG.US,D,20240322,000000,11.91,11.94,11.855,11.91,981074,0
+SMFG.US,D,20240325,000000,11.8,11.89,11.74,11.84,720275,0
+SMFG.US,D,20240326,000000,11.82,11.89,11.815,11.86,1389955,0
+SMFG.US,D,20240327,000000,11.85,11.86,11.71,11.81,1002418,0
+SMFG.US,D,20240328,000000,11.76,11.81,11.75,11.77,1589434,0
+SMFG.US,D,20240401,000000,11.44,11.45,11.34,11.43,1017539,0
+SMFG.US,D,20240402,000000,11.35,11.4099,11.31,11.36,976529,0
+SMFG.US,D,20240403,000000,11.46,11.625,11.46,11.6,622274,0
+SMFG.US,D,20240404,000000,11.72,11.74,11.54,11.55,935939,0
+SMFG.US,D,20240405,000000,11.54,11.62,11.5,11.56,765741,0
+SMFG.US,D,20240408,000000,11.65,11.78,11.65,11.7,1774117,0
+SMFG.US,D,20240409,000000,11.7,11.73,11.6,11.63,1373268,0
+SMFG.US,D,20240410,000000,11.52,11.6,11.47,11.54,823487,0
+SMFG.US,D,20240411,000000,11.75,11.79,11.655,11.76,1351291,0
+SMFG.US,D,20240412,000000,11.56,11.6,11.48,11.51,1014904,0
+SMFG.US,D,20240415,000000,11.61,11.73,11.52,11.52,2548045,0
+SMFG.US,D,20240416,000000,11.24,11.24,11.145,11.17,1277327,0
+SMFG.US,D,20240417,000000,11.17,11.17,11.05,11.1,853178,0
+SMFG.US,D,20240418,000000,11.16,11.215,11.12,11.14,1102987,0
+SMFG.US,D,20240419,000000,11.15,11.2,11.14,11.16,946635,0
+SMFG.US,D,20240422,000000,11.28,11.35,11.265,11.31,898093,0
+SMFG.US,D,20240423,000000,11.37,11.43,11.36,11.41,723352,0
+SMFG.US,D,20240424,000000,11.4,11.41,11.32,11.38,639145,0
+SMFG.US,D,20240425,000000,11.3,11.38,11.255,11.38,508552,0
+SMFG.US,D,20240426,000000,11.26,11.29,11.18,11.22,802020,0
+SMFG.US,D,20240429,000000,11.28,11.33,11.25,11.32,785900,0
+SMFG.US,D,20240430,000000,11.43,11.45,11.32,11.32,814150,0
+SMFG.US,D,20240501,000000,11.39,11.4593,11.33,11.36,709694,0
+SMFG.US,D,20240502,000000,11.44,11.47,11.405,11.44,417235,0
+SMFG.US,D,20240503,000000,11.52,11.59,11.5,11.56,708545,0
+SMFG.US,D,20240506,000000,11.61,11.63,11.58,11.61,499338,0
+SMFG.US,D,20240507,000000,11.58,11.595,11.51,11.54,758015,0
+SMFG.US,D,20240508,000000,11.39,11.46,11.34,11.44,797291,0
+SMFG.US,D,20240509,000000,11.47,11.53,11.46,11.51,574280,0
+SMFG.US,D,20240510,000000,11.57,11.61,11.57,11.6,408761,0
+SMFG.US,D,20240513,000000,11.73,11.73,11.63,11.66,1050578,0
+SMFG.US,D,20240514,000000,11.69,11.81,11.68,11.81,576916,0
+SMFG.US,D,20240515,000000,12.27,12.345,12.23,12.27,1314540,0
+SMFG.US,D,20240516,000000,12.1,12.13,12.01,12.02,1038526,0
+SMFG.US,D,20240517,000000,12.45,12.57,12.41,12.53,1168519,0
+SMFG.US,D,20240520,000000,12.64,12.71,12.61,12.64,803859,0
+SMFG.US,D,20240521,000000,12.64,12.67,12.61,12.65,913509,0
+SMFG.US,D,20240522,000000,12.6,12.6,12.483,12.51,719650,0
+SMFG.US,D,20240523,000000,12.52,12.54,12.39,12.42,724279,0
+SMFG.US,D,20240524,000000,12.5,12.56,12.49,12.56,464173,0
+SMFG.US,D,20240528,000000,12.78,12.88,12.78,12.81,894523,0
+SMFG.US,D,20240529,000000,12.68,12.705,12.615,12.64,570530,0
+SMFG.US,D,20240530,000000,12.89,12.89,12.785,12.82,681920,0
+SMFG.US,D,20240531,000000,13.09,13.115,13.02,13.11,849801,0
+SMFG.US,D,20240603,000000,13.36,13.41,13.26,13.38,1240155,0
+SMFG.US,D,20240604,000000,13.3,13.3,13.18,13.28,826610,0
+SMFG.US,D,20240605,000000,13,13,12.89,12.97,839662,0
+SMFG.US,D,20240606,000000,13,13.08,12.99,13.08,555368,0
+SMFG.US,D,20240607,000000,13.02,13.08,13.02,13.06,434047,0
+SMFG.US,D,20240610,000000,13.17,13.18,13.115,13.16,721218,0
+SMFG.US,D,20240611,000000,13.04,13.05,12.87,12.95,967386,0
+SMFG.US,D,20240612,000000,13.01,13.07,12.92,12.93,973291,0
+SMFG.US,D,20240613,000000,12.72,12.775,12.61,12.63,882602,0
+SMFG.US,D,20240614,000000,12.6,12.63,12.5,12.62,1196735,0
+SMFG.US,D,20240617,000000,12.55,12.63,12.48,12.63,812651,0
+SMFG.US,D,20240618,000000,12.63,12.66,12.585,12.62,462007,0
+SMFG.US,D,20240620,000000,12.57,12.63,12.55,12.62,470615,0
+SMFG.US,D,20240621,000000,12.58,12.58,12.5,12.53,1188425,0
+SMFG.US,D,20240624,000000,12.71,12.71,12.6,12.61,576661,0
+SMFG.US,D,20240625,000000,12.95,12.99,12.92,12.97,1001192,0
+SMFG.US,D,20240626,000000,12.91,12.98,12.89,12.98,980664,0
+SMFG.US,D,20240627,000000,13.03,13.105,13.0037,13.04,428428,0
+SMFG.US,D,20240628,000000,13.31,13.42,13.29,13.41,1175496,0
+SMFG.US,D,20240701,000000,13.43,13.5,13.4,13.45,576278,0
+SMFG.US,D,20240702,000000,13.87,13.87,13.58,13.69,629882,0
+SMFG.US,D,20240703,000000,13.59,13.67,13.59,13.65,351731,0
+SMFG.US,D,20240705,000000,13.83,13.87,13.7549,13.86,669661,0
+SMFG.US,D,20240708,000000,13.85,13.87,13.78,13.79,644264,0
+SMFG.US,D,20240709,000000,13.72,13.77,13.68,13.73,657615,0
+SMFG.US,D,20240710,000000,13.75,13.83,13.75,13.82,616518,0
+SMFG.US,D,20240711,000000,13.86,13.86,13.695,13.71,630040,0
+SMFG.US,D,20240712,000000,13.66,13.72,13.585,13.68,816246,0
+SMFG.US,D,20240715,000000,13.72,13.8,13.6,13.61,643360,0
+SMFG.US,D,20240716,000000,13.82,14,13.8,13.98,1158962,0
+SMFG.US,D,20240717,000000,13.91,13.91,13.74,13.8,878187,0
+SMFG.US,D,20240718,000000,13.94,14.02,13.86,13.93,1274172,0
+SMFG.US,D,20240719,000000,13.95,14,13.91,13.94,726349,0
+SMFG.US,D,20240722,000000,13.99,14.07,13.97,14.06,760562,0
+SMFG.US,D,20240723,000000,14.21,14.35,14.17,14.2,1249742,0
+SMFG.US,D,20240724,000000,14.17,14.17,14.03,14.03,811762,0
+SMFG.US,D,20240725,000000,13.59,13.735,13.535,13.64,1475824,0
+SMFG.US,D,20240726,000000,13.74,13.91,13.74,13.88,699927,0
+SMFG.US,D,20240729,000000,13.87,13.87,13.76,13.79,862787,0
+SMFG.US,D,20240730,000000,13.61,13.705,13.59,13.66,1409137,0
+SMFG.US,D,20240731,000000,14.52,14.53,14.37,14.48,1292391,0
+SMFG.US,D,20240801,000000,14.17,14.31,14.03,14.08,1451383,0
+SMFG.US,D,20240802,000000,12.67,12.78,12.445,12.53,1933910,0
+SMFG.US,D,20240805,000000,10.935,12.145,10.74,12.07,3037483,0
+SMFG.US,D,20240806,000000,10.96,11.525,10.805,11.38,5026081,0
+SMFG.US,D,20240807,000000,12.26,12.35,11.73,11.74,2745397,0
+SMFG.US,D,20240808,000000,11.86,11.975,11.845,11.88,1481207,0
+SMFG.US,D,20240809,000000,12.08,12.22,12.08,12.2,1139041,0
+SMFG.US,D,20240812,000000,12.29,12.37,12.18,12.22,1079892,0
+SMFG.US,D,20240813,000000,12.56,12.77,12.5,12.75,1291518,0
+SMFG.US,D,20240814,000000,12.75,12.77,12.63,12.76,908296,0
+SMFG.US,D,20240815,000000,13.56,13.615,13.43,13.57,6712440,0
+SMFG.US,D,20240816,000000,13.62,13.69,13.59,13.68,1861483,0
+SMFG.US,D,20240819,000000,13.76,13.875,13.76,13.87,1267919,0
+SMFG.US,D,20240820,000000,13.69,13.72,13.61,13.7,1236426,0
+SMFG.US,D,20240821,000000,13.68,13.68,13.525,13.62,1047258,0
+SMFG.US,D,20240822,000000,13.55,13.55,13.43,13.47,1196435,0
+SMFG.US,D,20240823,000000,13.64,13.82,13.6,13.79,1546155,0
+SMFG.US,D,20240826,000000,13.3,13.41,13.3,13.34,1026774,0
+SMFG.US,D,20240827,000000,13.27,13.37,13.25,13.3,1897551,0
+SMFG.US,D,20240828,000000,13.25,13.34,13.25,13.27,729062,0
+SMFG.US,D,20240829,000000,13.28,13.41,13.28,13.32,1145937,0
+SMFG.US,D,20240830,000000,13.24,13.25,13.18,13.23,1116697,0
+SMFG.US,D,20240903,000000,13.47,13.55,13.315,13.35,1328665,0
+SMFG.US,D,20240904,000000,12.96,13.08,12.93,12.98,856825,0
+SMFG.US,D,20240905,000000,13.07,13.125,13,13.07,917226,0
+SMFG.US,D,20240906,000000,12.96,12.96,12.61,12.65,1411049,0
+SMFG.US,D,20240909,000000,12.67,12.77,12.57,12.72,1473312,0
+SMFG.US,D,20240910,000000,12.74,12.76,12.515,12.66,1164588,0
+SMFG.US,D,20240911,000000,12.65,12.74,12.48,12.74,1396581,0
+SMFG.US,D,20240912,000000,12.69,12.83,12.655,12.78,1045853,0
+SMFG.US,D,20240913,000000,12.8,12.9,12.78,12.84,1638263,0
+SMFG.US,D,20240916,000000,12.96,12.98,12.86,12.92,1377289,0
+SMFG.US,D,20240917,000000,12.52,12.57,12.44,12.47,1742933,0
+SMFG.US,D,20240918,000000,12.5,12.71,12.47,12.55,1390962,0
+SMFG.US,D,20240919,000000,12.69,12.75,12.63,12.71,1037338,0
+SMFG.US,D,20240920,000000,12.84,12.94,12.765,12.87,1400307,0
+SMFG.US,D,20240923,000000,12.92,12.97,12.89,12.9,813236,0
+SMFG.US,D,20240924,000000,12.77,12.8,12.72,12.77,1228706,0
+SMFG.US,D,20240925,000000,12.43,12.475,12.37,12.43,1225610,0
+SMFG.US,D,20240926,000000,12.7,12.95,12.6751,12.9,1557843,0
+SMFG.US,D,20240927,000000,12.34,12.47,12.145,12.17,2497529,0
+SMFG.US,D,20240930,000000,12.65,12.67,12.4875,12.63,3147243,0
+SMFG.US,D,20241001,000000,12.8,12.825,12.66,12.7,2531389,0
+SMFG.US,D,20241002,000000,12.63,12.63,12.49,12.54,1491487,0
+SMFG.US,D,20241003,000000,12.35,12.42,12.31,12.41,1080453,0
+SMFG.US,D,20241004,000000,12.67,12.89,12.665,12.89,1162655,0
+SMFG.US,D,20241007,000000,12.9,13.07,12.88,12.98,1429973,0
+SMFG.US,D,20241008,000000,12.64,12.67,12.561,12.62,1076108,0
+SMFG.US,D,20241009,000000,12.41,12.54,12.39,12.47,972928,0
+SMFG.US,D,20241010,000000,12.55,12.68,12.515,12.65,1239415,0
+SMFG.US,D,20241011,000000,12.76,13.19,12.76,13.11,1814138,0
+SMFG.US,D,20241014,000000,13.11,13.21,13.11,13.15,1484122,0
+SMFG.US,D,20241015,000000,13,13.09,12.8,12.83,3786259,0
+SMFG.US,D,20241016,000000,12.97,12.99,12.9,12.96,966767,0
+SMFG.US,D,20241017,000000,13.17,13.22,13.05,13.05,1015867,0
+SMFG.US,D,20241018,000000,13.1,13.17,13.065,13.15,599574,0
+SMFG.US,D,20241021,000000,12.9,12.9,12.7401,12.77,575829,0
+SMFG.US,D,20241022,000000,12.56,12.69,12.56,12.65,1175108,0
+SMFG.US,D,20241023,000000,12.24,12.35,12.185,12.28,853506,0
+SMFG.US,D,20241024,000000,12.34,12.36,12.28,12.34,641533,0
+SMFG.US,D,20241025,000000,12.38,12.405,12.275,12.29,594033,0
+SMFG.US,D,20241028,000000,12.43,12.525,12.3901,12.48,829879,0
+SMFG.US,D,20241029,000000,12.7,12.79,12.69,12.72,954202,0
+SMFG.US,D,20241030,000000,12.74,12.835,12.74,12.77,589020,0
+SMFG.US,D,20241031,000000,12.79,12.81,12.68,12.77,822171,0
+SMFG.US,D,20241101,000000,12.86,12.94,12.83,12.85,645442,0
+SMFG.US,D,20241104,000000,12.86,12.98,12.85,12.86,735816,0
+SMFG.US,D,20241105,000000,12.87,13.065,12.87,13.01,710054,0
+SMFG.US,D,20241106,000000,13.63,13.8,13.56,13.77,1180520,0
+SMFG.US,D,20241107,000000,13.92,13.99,13.82,13.87,886333,0
+SMFG.US,D,20241108,000000,13.89,14,13.8601,13.99,1135280,0
+SMFG.US,D,20241111,000000,14,14.085,13.93,14.02,783668,0
+SMFG.US,D,20241112,000000,14.045,14.055,13.88,13.94,984762,0
+SMFG.US,D,20241113,000000,13.94,13.995,13.845,13.89,724828,0
+SMFG.US,D,20241114,000000,14.242,14.48,14.22,14.29,1332130,0
+SMFG.US,D,20241115,000000,13.9815,14.08,13.895,13.96,917803,0
+SMFG.US,D,20241118,000000,13.78,13.96,13.78,13.93,1096267,0
+SMFG.US,D,20241119,000000,14.05,14.25,14.02,14.21,692241,0
+SMFG.US,D,20241120,000000,14,14.04,13.895,13.97,688776,0
+SMFG.US,D,20241121,000000,14.03,14.12,14.01,14.06,654610,0
+SMFG.US,D,20241122,000000,14.2,14.31,14.13,14.27,477658,0
+SMFG.US,D,20241125,000000,14.4,14.6,14.4,14.48,914746,0
+SMFG.US,D,20241126,000000,14.16,14.2,14.04,14.09,650337,0
+SMFG.US,D,20241127,000000,14.19,14.24,14.15,14.18,477105,0
+SMFG.US,D,20241129,000000,14.675,14.815,14.66,14.81,446674,0
+SMFG.US,D,20241202,000000,15.29,15.36,15.18,15.27,1374675,0
+SMFG.US,D,20241203,000000,15.54,15.56,15.36,15.41,787780,0
+SMFG.US,D,20241204,000000,15.06,15.085,14.96,14.97,990395,0
+SMFG.US,D,20241205,000000,15.14,15.24,15.12,15.16,1135257,0
+SMFG.US,D,20241206,000000,15.135,15.17,15.025,15.05,1157664,0
+SMFG.US,D,20241209,000000,15.18,15.19,15,15,837306,0
+SMFG.US,D,20241210,000000,14.95,14.99,14.91,14.92,703415,0
+SMFG.US,D,20241211,000000,15.07,15.12,14.995,15.08,788419,0
+SMFG.US,D,20241212,000000,14.95,14.985,14.9,14.91,1038101,0
+SMFG.US,D,20241213,000000,14.825,15.02,14.76,14.89,3740514,0
+SMFG.US,D,20241216,000000,14.735,14.75,14.63,14.66,924295,0
+SMFG.US,D,20241217,000000,14.41,14.48,14.33,14.37,927147,0
+SMFG.US,D,20241218,000000,14.37,14.47,13.96,13.98,1154709,0
+SMFG.US,D,20241219,000000,14.355,14.355,14.155,14.17,950306,0
+SMFG.US,D,20241220,000000,13.96,14.185,13.93,14.07,1731718,0
+SMFG.US,D,20241223,000000,14.09,14.175,13.975,14.14,954118,0
+SMFG.US,D,20241224,000000,14.335,14.335,14.215,14.31,479500,0
+SMFG.US,D,20241226,000000,14.26,14.33,14.215,14.27,1133610,0
+SMFG.US,D,20241227,000000,14.33,14.46,14.245,14.43,2529911,0
+SMFG.US,D,20241230,000000,14.315,14.67,14.22,14.55,4801894,0
+SMFG.US,D,20241231,000000,14.505,14.6565,14.44,14.49,2607469,0
+SMFG.US,D,20250102,000000,14.445,14.49,14.28,14.4,1996799,0
+SMFG.US,D,20250103,000000,14.4,14.57,14.3,14.49,1384042,0
+SMFG.US,D,20250106,000000,14.54,14.705,14.51,14.61,3788254,0
+SMFG.US,D,20250107,000000,14.85,14.89,14.62,14.71,2328922,0
+SMFG.US,D,20250108,000000,14.76,14.845,14.72,14.81,834058,0
+SMFG.US,D,20250110,000000,14.35,14.35,14.13,14.13,1190900,0
+SMFG.US,D,20250113,000000,14,14.27,14,14.24,893761,0
+SMFG.US,D,20250114,000000,14.255,14.38,14.23,14.3,1410517,0
+SMFG.US,D,20250115,000000,14.74,15,14.73,14.97,2097410,0
+SMFG.US,D,20250116,000000,14.775,14.8,14.7,14.73,1295056,0
+SMFG.US,D,20250117,000000,14.69,14.72,14.61,14.69,974058,0
+SMFG.US,D,20250121,000000,14.74,15.0165,14.73,14.98,1295554,0
+SMFG.US,D,20250122,000000,14.64,14.675,14.5,14.51,1022594,0
+SMFG.US,D,20250123,000000,14.49,14.65,14.49,14.65,1118518,0
+SMFG.US,D,20250124,000000,14.6,14.65,14.542,14.59,901581,0
+SMFG.US,D,20250127,000000,14.7,14.89,14.66,14.86,1866099,0
+SMFG.US,D,20250128,000000,15.1,15.42,15.1,15.3,2687076,0
+SMFG.US,D,20250129,000000,15.06,15.325,15.06,15.25,2077049,0
+SMFG.US,D,20250130,000000,15.23,15.26,15.08,15.2,1063704,0
+SMFG.US,D,20250131,000000,15.09,15.105,14.87,14.88,965350,0
+SMFG.US,D,20250203,000000,14.64,14.88,14.585,14.83,2526270,0
+SMFG.US,D,20250204,000000,14.76,14.94,14.755,14.82,1829191,0
+SMFG.US,D,20250205,000000,14.92,15.06,14.895,15.02,1668548,0
+SMFG.US,D,20250206,000000,14.89,15.1493,14.89,15.07,2778492,0
+SMFG.US,D,20250207,000000,14.95,14.97,14.74,14.79,1736959,0
+SMFG.US,D,20250210,000000,14.68,14.73,14.61,14.61,1315085,0
+SMFG.US,D,20250211,000000,14.55,14.73,14.54,14.67,958934,0
+SMFG.US,D,20250212,000000,14.56,14.71,14.52,14.63,1296186,0
+SMFG.US,D,20250213,000000,14.8,14.885,14.715,14.83,1022926,0
+SMFG.US,D,20250214,000000,15.02,15.235,15.0072,15.13,1617933,0
+SMFG.US,D,20250218,000000,15.55,15.69,15.52,15.59,1707164,0
+SMFG.US,D,20250219,000000,15.74,15.83,15.67,15.74,1692394,0
+SMFG.US,D,20250220,000000,15.725,15.74,15.6,15.63,1145961,0
+SMFG.US,D,20250221,000000,15.6,15.62,15.29,15.29,992052,0
+SMFG.US,D,20250224,000000,15.38,15.4,15.04,15.2,1764549,0
+SMFG.US,D,20250225,000000,15.64,15.64,15.28,15.43,1436057,0
+SMFG.US,D,20250226,000000,15.455,15.52,15.36,15.4,1054043,0
+SMFG.US,D,20250227,000000,15.51,15.6,15.475,15.51,955034,0
+SMFG.US,D,20250228,000000,15.24,15.33,15.16,15.31,955868,0
+SMFG.US,D,20250303,000000,15.5,15.65,15.35,15.39,1112429,0
+SMFG.US,D,20250304,000000,15.21,15.33,14.9311,15.17,1613651,0
+SMFG.US,D,20250305,000000,15.255,15.505,15.245,15.46,733927,0
+SMFG.US,D,20250306,000000,15.4961,15.56,15.32,15.37,822316,0
+SMFG.US,D,20250307,000000,15.33,15.39,15.1211,15.38,999484,0
+SMFG.US,D,20250310,000000,15.11,15.15,14.8,14.91,1046264,0
+SMFG.US,D,20250311,000000,14.88,14.99,14.71,14.89,1066292,0
+SMFG.US,D,20250312,000000,15.245,15.35,15.13,15.29,581604,0
+SMFG.US,D,20250313,000000,15.5,15.61,15.435,15.48,797228,0
+SMFG.US,D,20250314,000000,15.73,15.959,15.73,15.9,1068820,0
+SMFG.US,D,20250317,000000,15.838,16.07,15.82,16.04,1600794,0
+SMFG.US,D,20250318,000000,16.0456,16.1999,15.975,16.19,944483,0
+SMFG.US,D,20250319,000000,16.13,16.39,16.04,16.31,1391383,0
+SMFG.US,D,20250320,000000,16.285,16.35,16.22,16.26,794993,0
+SMFG.US,D,20250321,000000,16.62,16.74,16.595,16.72,876698,0
+SMFG.US,D,20250324,000000,16.38,16.56,16.345,16.36,1312310,0
+SMFG.US,D,20250325,000000,16.02,16.25,16,16.25,1043892,0
+SMFG.US,D,20250326,000000,16.105,16.16,15.99,16.04,1331246,0
+SMFG.US,D,20250327,000000,16.19,16.36,16.13,16.24,608552,0
+SMFG.US,D,20250328,000000,15.95,16.09,15.694,15.75,1001345,0
+SMFG.US,D,20250331,000000,15.27,15.47,15.205,15.46,998353,0
+SMFG.US,D,20250401,000000,15.09,15.23,14.9601,15.08,1512106,0
+SMFG.US,D,20250402,000000,14.75,15.03,14.69,15.02,1812385,0
+SMFG.US,D,20250403,000000,13.67,13.875,13.55,13.56,2507452,0
+SMFG.US,D,20250404,000000,12.37,12.66,12.15,12.4,3814187,0
+SMFG.US,D,20250407,000000,12,12.89,11.83,12.23,5049759,0
+SMFG.US,D,20250408,000000,13.34,13.34,12.11,12.25,5854943,0
+SMFG.US,D,20250409,000000,12.24,13.63,12.125,13.48,4709128,0
+SMFG.US,D,20250410,000000,12.93,12.9818,12.24,12.46,3980973,0
+SMFG.US,D,20250411,000000,12.635,12.95,12.525,12.91,3184228,0
+SMFG.US,D,20250414,000000,13.15,13.265,12.96,13.11,5339026,0
+SMFG.US,D,20250415,000000,13.47,13.76,13.42,13.59,2455232,0
+SMFG.US,D,20250416,000000,13.19,13.315,13.045,13.11,3854205,0
+SMFG.US,D,20250417,000000,13.42,13.66,13.41,13.56,3304148,0
+SMFG.US,D,20250421,000000,13.42,13.45,13.1801,13.26,1932766,0
+SMFG.US,D,20250422,000000,13.475,13.6199,13.475,13.56,1619961,0
+SMFG.US,D,20250423,000000,13.655,13.755,13.58,13.65,1944835,0
+SMFG.US,D,20250424,000000,13.71,13.82,13.66,13.79,1319886,0
+SMFG.US,D,20250425,000000,13.67,13.89,13.67,13.89,1198081,0
+SMFG.US,D,20250428,000000,14.07,14.2,14.065,14.13,1523073,0
+SMFG.US,D,20250429,000000,14.28,14.34,14.15,14.34,1392201,0
+SMFG.US,D,20250430,000000,14.13,14.25,14.01,14.2,1484491,0
+SMFG.US,D,20250501,000000,13.965,14.03,13.88,13.93,2716722,0
+SMFG.US,D,20250502,000000,13.68,13.92,13.5933,13.87,2128069,0
+SMFG.US,D,20250505,000000,13.935,14.1,13.91,14.02,2811372,0
+SMFG.US,D,20250506,000000,13.985,14.05,13.92,13.92,1845309,0
+SMFG.US,D,20250507,000000,13.95,14.0991,13.9,14.02,1587088,0
+SMFG.US,D,20250508,000000,13.94,14.115,13.92,13.97,4253220,0
+SMFG.US,D,20250509,000000,14.25,14.28,14.12,14.2,3327859,0
+SMFG.US,D,20250512,000000,14.39,14.4854,14.35,14.42,1995280,0
+SMFG.US,D,20250513,000000,14.5,14.65,14.49,14.62,2367484,0
+SMFG.US,D,20250514,000000,14.86,14.9,14.595,14.63,1929869,0
+SMFG.US,D,20250515,000000,14.55,14.72,14.5231,14.71,2075640,0
+SMFG.US,D,20250516,000000,14.33,14.43,14.275,14.35,2010769,0
+SMFG.US,D,20250519,000000,14.365,14.54,14.322,14.54,1815065,0
+SMFG.US,D,20250520,000000,14.73,14.7855,14.66,14.71,1336557,0
+SMFG.US,D,20250521,000000,14.835,15,14.83,14.91,1677201,0
+SMFG.US,D,20250522,000000,14.9,15.025,14.89,14.94,1579830,0
+SMFG.US,D,20250523,000000,14.89,15.145,14.7653,15.14,1910970,0
+SMFG.US,D,20250527,000000,15.29,15.45,15.23,15.45,3248534,0
+SMFG.US,D,20250528,000000,15.185,15.185,15.05,15.12,1858922,0
+SMFG.US,D,20250529,000000,15.23,15.235,15.1,15.12,1687576,0
+SMFG.US,D,20250530,000000,15.33,15.43,15.225,15.41,1516450,0
+SMFG.US,D,20250602,000000,15.4,15.5,15.3146,15.46,1337674,0
+SMFG.US,D,20250603,000000,15.23,15.3899,15.19,15.36,1296581,0
+SMFG.US,D,20250604,000000,15.3,15.4,15.24,15.24,1435930,0
+SMFG.US,D,20250605,000000,15.16,15.21,15.07,15.2,1603401,0
+SMFG.US,D,20250606,000000,15.155,15.245,15.14,15.15,1812064,0
+SMFG.US,D,20250609,000000,15.26,15.27,15.19,15.24,1201017,0
+SMFG.US,D,20250610,000000,15.14,15.14,15.015,15.03,1214750,0
+SMFG.US,D,20250611,000000,14.99,15,14.8618,14.89,1804875,0
+SMFG.US,D,20250612,000000,15.095,15.21,15.08,15.16,1179786,0
+SMFG.US,D,20250613,000000,14.91,15.125,14.87,15.07,1394793,0
+SMFG.US,D,20250616,000000,15.14,15.275,15.06,15.06,1778297,0
+SMFG.US,D,20250617,000000,14.97,15.01,14.885,14.94,2020977,0
+SMFG.US,D,20250618,000000,14.94,15.01,14.88,14.94,1733755,0
+SMFG.US,D,20250620,000000,14.88,14.9,14.795,14.85,1325255,0
+SMFG.US,D,20250623,000000,14.59,14.77,14.55,14.75,1793460,0
+SMFG.US,D,20250624,000000,15,15.17,14.9887,15.17,1724122,0
+SMFG.US,D,20250625,000000,14.88,14.94,14.83,14.91,1437746,0
+SMFG.US,D,20250626,000000,15.01,15.25,15.01,15.23,1450053,0
+SMFG.US,D,20250627,000000,15.14,15.27,15.14,15.2,1980452,0
+SMFG.US,D,20250630,000000,15.11,15.19,15.05,15.11,2102786,0
+SMFG.US,D,20250701,000000,15.1407,15.22,15.07,15.1,5582575,0
+SMFG.US,D,20250702,000000,15.105,15.11,15,15.11,3639568,0
+SMFG.US,D,20250703,000000,15.22,15.355,15.22,15.28,917409,0
+SMFG.US,D,20250707,000000,15.03,15.04,14.8,14.85,2486644,0
+SMFG.US,D,20250708,000000,14.79,14.83,14.705,14.79,1970468,0
+SMFG.US,D,20250709,000000,14.855,14.89,14.785,14.88,1634695,0
+SMFG.US,D,20250710,000000,14.8,14.83,14.765,14.81,1044769,0
+SMFG.US,D,20250711,000000,14.87,14.91,14.8035,14.9,2039014,0
+SMFG.US,D,20250714,000000,14.82,14.87,14.7952,14.85,1133251,0
+SMFG.US,D,20250715,000000,14.8,14.81,14.6619,14.7,1697722,0
+SMFG.US,D,20250716,000000,14.6,14.61,14.4,14.6,3307075,0
+SMFG.US,D,20250717,000000,14.59,14.775,14.57,14.77,2370362,0
+SMFG.US,D,20250718,000000,14.67,14.685,14.51,14.53,2381136,0
+SMFG.US,D,20250721,000000,14.64,14.88,14.64,14.74,1921230,0
+SMFG.US,D,20250722,000000,14.865,15.08,14.86,15.02,3616905,0
+SMFG.US,D,20250723,000000,15.7398,15.97,15.735,15.97,1996900,0
+SMFG.US,D,20250724,000000,16.35,16.37,16.235,16.24,1711480,0
+SMFG.US,D,20250725,000000,16.19,16.23,16.11,16.23,1226009,0
+SMFG.US,D,20250728,000000,15.68,15.69,15.505,15.53,1628176,0
+SMFG.US,D,20250729,000000,15.5,15.52,15.38,15.41,1489165,0
+SMFG.US,D,20250730,000000,15.51,15.54,15.31,15.35,2541626,0
+SMFG.US,D,20250731,000000,15.25,15.3,15.01,15.14,3965882,0
+SMFG.US,D,20250801,000000,15.36,15.36,14.92,15.07,2421502,0
+SMFG.US,D,20250804,000000,15.17,15.24,15.11,15.24,2967990,0
+SMFG.US,D,20250805,000000,15.19,15.2699,15.1,15.19,1797063,0
+SMFG.US,D,20250806,000000,15.36,15.49,15.335,15.46,1379198,0
+SMFG.US,D,20250807,000000,15.68,15.745,15.56,15.59,1512822,0
+SMFG.US,D,20250808,000000,15.72,15.88,15.71,15.87,1357324,0
+SMFG.US,D,20250811,000000,15.94,15.94,15.73,15.74,3001386,0
+SMFG.US,D,20250812,000000,16.125,16.34,16.115,16.31,1775604,0
+SMFG.US,D,20250813,000000,16.29,16.36,16.21,16.25,1672370,0
+SMFG.US,D,20250814,000000,16.65,16.76,16.63,16.75,2353431,0
+SMFG.US,D,20250815,000000,17.44,17.46,17.13,17.13,2610040,0
+SMFG.US,D,20250818,000000,16.91,17.04,16.88,16.99,1530105,0
+SMFG.US,D,20250819,000000,16.77,16.8213,16.62,16.62,1591789,0
+SMFG.US,D,20250820,000000,16.705,16.73,16.595,16.73,1474632,0
+SMFG.US,D,20250821,000000,16.58,16.645,16.52,16.57,1438965,0
+SMFG.US,D,20250822,000000,16.72,16.9,16.66,16.8,2227021,0
+SMFG.US,D,20250825,000000,16.75,16.82,16.69,16.7,1304897,0
+SMFG.US,D,20250826,000000,16.605,16.75,16.575,16.75,1119760,0
+SMFG.US,D,20250827,000000,16.45,16.545,16.39,16.51,1455705,0
+SMFG.US,D,20250828,000000,16.59,16.59,16.47,16.53,6995596,0
+SMFG.US,D,20250829,000000,16.4,16.455,16.33,16.42,1610179,0
+SMFG.US,D,20250902,000000,16.34,16.475,16.25,16.47,1630232,0
+SMFG.US,D,20250903,000000,16.01,16.1495,16.01,16.12,1568176,0
+SMFG.US,D,20250904,000000,16.45,16.62,16.41,16.62,2571962,0
+SMFG.US,D,20250905,000000,16.63,16.65,16.38,16.44,2250805,0
+SMFG.US,D,20250908,000000,16.64,16.68,16.555,16.67,2228733,0
+SMFG.US,D,20250909,000000,16.43,16.67,16.395,16.58,2700091,0
+SMFG.US,D,20250910,000000,16.77,16.875,16.77,16.84,1553641,0
+SMFG.US,D,20250911,000000,16.67,16.815,16.66,16.73,1448836,0
+SMFG.US,D,20250912,000000,16.66,16.735,16.6249,16.73,2148862,0
+SMFG.US,D,20250915,000000,16.84,16.88,16.7647,16.77,1275945,0
+SMFG.US,D,20250916,000000,16.66,16.68,16.505,16.6,1351310,0
+SMFG.US,D,20250917,000000,16.585,16.68,16.48,16.61,4014712,0
+SMFG.US,D,20250918,000000,16.58,16.74,16.55,16.72,1679807,0
+SMFG.US,D,20250919,000000,16.84,16.9154,16.83,16.84,1524958,0
+SMFG.US,D,20250922,000000,17,17.11,16.9301,17.11,1027505,0
+SMFG.US,D,20250923,000000,17.18,17.21,16.96,16.96,1279686,0
+SMFG.US,D,20250924,000000,16.94,16.99,16.87,16.92,1639747,0
+SMFG.US,D,20250925,000000,16.89,16.92,16.792,16.83,1245292,0
+SMFG.US,D,20250926,000000,17.0127,17.07,16.9683,17.04,1521153,0
+SMFG.US,D,20250929,000000,16.95,17,16.8339,16.84,1302731,0
+SMFG.US,D,20250930,000000,16.81,16.82,16.62,16.74,1797910,0
+SMFG.US,D,20251001,000000,16.58,16.59,16.38,16.38,1853465,0
+SMFG.US,D,20251002,000000,16.35,16.36,16.2135,16.29,1263141,0
+SMFG.US,D,20251003,000000,16.54,16.6,16.51,16.54,1834367,0
+SMFG.US,D,20251006,000000,16.38,16.42,16.285,16.4,1447920,0
+SMFG.US,D,20251007,000000,16.19,16.2076,16.08,16.08,1803126,0
+SMFG.US,D,20251008,000000,16.31,16.405,16.2048,16.25,2398971,0
+SMFG.US,D,20251009,000000,16.15,16.19,15.96,16.05,2475039,0
+SMFG.US,D,20251010,000000,15.62,15.68,15.18,15.2,3304873,0
+SMFG.US,D,20251013,000000,15.41,15.42,15.26,15.32,2754831,0
+SMFG.US,D,20251014,000000,15.29,15.575,15.25,15.53,2544173,0
+SMFG.US,D,20251015,000000,15.76,15.81,15.61,15.69,2634181,0
+SMFG.US,D,20251016,000000,15.93,16.005,15.68,15.78,3620757,0
+SMFG.US,D,20251017,000000,15.6461,15.789,15.62,15.74,1272192,0
+SMFG.US,D,20251020,000000,16.18,16.295,16.18,16.26,1819464,0
+SMFG.US,D,20251021,000000,16.15,16.23,16.12,16.12,1922431,0
+SMFG.US,D,20251022,000000,16.07,16.09,15.91,16.07,1893228,0
+SMFG.US,D,20251023,000000,15.925,16,15.89,15.91,2114698,0
+SMFG.US,D,20251024,000000,15.945,16.03,15.85,16.03,3157418,0
+SMFG.US,D,20251027,000000,16.12,16.14,16.05,16.05,1856282,0
+SMFG.US,D,20251028,000000,16.18,16.41,16.18,16.39,1732162,0
+SMFG.US,D,20251029,000000,16.205,16.2699,16.08,16.15,2485002,0
+SMFG.US,D,20251030,000000,16.13,16.315,16.11,16.21,2295555,0
+SMFG.US,D,20251031,000000,16.17,16.33,16.16,16.28,2653770,0
+SMFG.US,D,20251103,000000,16.3,16.37,16.24,16.35,2604583,0
+SMFG.US,D,20251104,000000,16.16,16.3055,16.14,16.14,2487794,0
+SMFG.US,D,20251105,000000,15.98,16.19,15.94,16.14,1908481,0
+SMFG.US,D,20251106,000000,16.37,16.475,16.315,16.36,2526326,0
+SMFG.US,D,20251107,000000,16.24,16.3,16.045,16.3,3220810,0
+SMFG.US,D,20251110,000000,16.38,16.525,16.335,16.47,2160241,0
+SMFG.US,D,20251111,000000,16.44,16.585,16.385,16.51,2722123,0
+SMFG.US,D,20251112,000000,16.69,16.8296,16.6801,16.69,2587680,0
+SMFG.US,D,20251113,000000,16.75,16.76,16.505,16.57,2916100,0
+SMFG.US,D,20251114,000000,17.12,17.58,16.935,17.48,3766207,0
+SMFG.US,D,20251117,000000,17.51,17.545,17.225,17.31,1170536,0
+SMFG.US,D,20251118,000000,16.87,17.015,16.77,16.86,1937164,0
+SMFG.US,D,20251119,000000,16.89,17.04,16.83,17.02,2088672,0
+SMFG.US,D,20251120,000000,16.96,17.005,16.53,16.54,2177753,0
+SMFG.US,D,20251121,000000,16.85,17.045,16.805,17.02,2885056,0
+SMFG.US,D,20251124,000000,16.96,17.2,16.89,17.15,1932527,0
+SMFG.US,D,20251125,000000,17.19,17.41,17.155,17.4,1699922,0
+SMFG.US,D,20251126,000000,17.725,17.93,17.725,17.84,1278516,0
+SMFG.US,D,20251128,000000,18.195,18.225,18.105,18.22,1106492,0
+SMFG.US,D,20251201,000000,18.42,18.55,18.385,18.4,1929690,0
+SMFG.US,D,20251202,000000,18.9,18.99,18.775,18.79,4306603,0
+SMFG.US,D,20251203,000000,18.53,18.59,18.42,18.55,1354513,0
+SMFG.US,D,20251204,000000,18.92,18.93,18.74,18.74,1525240,0
+SMFG.US,D,20251205,000000,19.03,19.12,18.93,18.96,2637648,0
+SMFG.US,D,20251208,000000,18.835,18.86,18.6829,18.78,1846858,0
+SMFG.US,D,20251209,000000,18.65,18.77,18.5251,18.66,3481366,0
+SMFG.US,D,20251210,000000,18.63,18.88,18.61,18.84,2051127,0
+SMFG.US,D,20251211,000000,18.83,19.035,18.83,18.99,1419287,0
+SMFG.US,D,20251212,000000,19.06,19.11,18.9563,19.06,1589178,0
+SMFG.US,D,20251215,000000,19.73,19.83,19.605,19.63,1854310,0
+SMFG.US,D,20251216,000000,19.19,19.2482,19.08,19.16,1607847,0
+SMFG.US,D,20251217,000000,19.1,19.12,18.79,18.82,4942205,0
+SMFG.US,D,20251218,000000,18.99,19.1,18.945,19.04,1774585,0
+SMFG.US,D,20251219,000000,19.324,19.39,19.21,19.27,2067264,0
+SMFG.US,D,20251222,000000,19.31,19.405,19.2801,19.4,1059046,0
+SMFG.US,D,20251223,000000,19.69,19.76,19.62,19.65,1527868,0
+SMFG.US,D,20251224,000000,19.482,19.7,19.482,19.7,804960,0
+SMFG.US,D,20251226,000000,19.65,19.65,19.4945,19.5,994728,0
+SMFG.US,D,20251229,000000,19.6,19.62,19.48,19.57,1006621,0
+SMFG.US,D,20251230,000000,19.54,19.57,19.38,19.39,1506317,0
+SMFG.US,D,20251231,000000,19.4,19.5,19.29,19.33,1126006,0
+SMFG.US,D,20260102,000000,19.49,19.5051,19.365,19.45,1832087,0
+SMFG.US,D,20260105,000000,19.7,19.9,19.7,19.88,2294310,0
+SMFG.US,D,20260106,000000,20.33,20.34,20,20.01,2578589,0
+SMFG.US,D,20260107,000000,19.96,19.97,19.79,19.87,2025624,0
+SMFG.US,D,20260108,000000,19.68,19.7887,19.64,19.72,1876931,0
+SMFG.US,D,20260109,000000,20.08,20.315,19.995,20.2,3161457,0
+SMFG.US,D,20260112,000000,20.28,20.35,20.2,20.33,1914722,0
+SMFG.US,D,20260113,000000,20.53,20.54,20.39,20.53,2167594,0
+SMFG.US,D,20260114,000000,20.84,20.94,20.7,20.74,2996458,0
+SMFG.US,D,20260115,000000,21.47,21.54,21.33,21.36,2098029,0
+SMFG.US,D,20260116,000000,21.35,21.35,21.205,21.31,1310230,0
+SMFG.US,D,20260120,000000,20.89,21.13,20.865,20.9,1638086,0
+SMFG.US,D,20260121,000000,20.51,20.875,20.4401,20.8,1688957,0
+SMFG.US,D,20260122,000000,20.62,20.7,20.542,20.65,1049071,0
+SMFG.US,D,20260123,000000,20.82,20.99,20.73,20.92,1748505,0
+SMFG.US,D,20260126,000000,20.95,21.14,20.935,21.05,1773580,0
+SMFG.US,D,20260127,000000,21.22,21.35,21.2,21.35,1413694,0
+SMFG.US,D,20260128,000000,20.8473,20.99,20.815,20.95,1594971,0
+SMFG.US,D,20260129,000000,21.3,21.409,20.97,21.29,2257242,0
+SMFG.US,D,20260130,000000,21.14,21.31,20.73,20.99,3430113,0
+SMFG.US,D,20260202,000000,20.61,21.125,20.6,21.1,1925043,0
+SMFG.US,D,20260203,000000,21.31,21.42,21.075,21.34,2579332,0
+SMFG.US,D,20260204,000000,21.7,21.905,21.415,21.62,3341826,0
+SMFG.US,D,20260205,000000,21.56,21.685,21.29,21.34,2824253,0
+SMFG.US,D,20260206,000000,22.85,23.1,22.79,23.04,2588067,0
+SMFG.US,D,20260209,000000,23,23.225,22.955,23.21,2361999,0
+SMFG.US,D,20260210,000000,23.73,23.86,23.295,23.42,1816317,0
+SMFG.US,D,20260211,000000,23.66,23.8,23.425,23.77,1923407,0
+SMFG.US,D,20260212,000000,24.245,24.335,23.535,23.74,3223499,0
+SMFG.US,D,20260213,000000,23.76,23.9399,23.57,23.81,3428603,0
+SMFG.US,D,20260217,000000,22.43,23,22.36,22.91,2715259,0
+SMFG.US,D,20260218,000000,22.94,23.145,22.9,22.99,1635540,0
diff --git a/daily/us/nyse stocks/2/smwb.us.txt b/daily/us/nyse stocks/2/smwb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27c40b969ecd4aea559e3cd92275291de8367f3b
--- /dev/null
+++ b/daily/us/nyse stocks/2/smwb.us.txt	
@@ -0,0 +1,1199 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMWB.US,D,20210512,000000,20.76,22,19.75,21.87,5663349,0
+SMWB.US,D,20210513,000000,22.94,22.99,21.24,21.25,846158,0
+SMWB.US,D,20210514,000000,21.15,21.6869,21,21.34,364502,0
+SMWB.US,D,20210517,000000,21.27,21.56,20.9201,21.39,186285,0
+SMWB.US,D,20210518,000000,21.25,21.25,20.5,20.97,333752,0
+SMWB.US,D,20210519,000000,21.49,21.75,21,21.29,228455,0
+SMWB.US,D,20210520,000000,21.5,21.8533,20.97,21.29,198101,0
+SMWB.US,D,20210521,000000,21.2,21.33,20.67,20.8,85151,0
+SMWB.US,D,20210524,000000,20.45,21.32,20.27,21,223280,0
+SMWB.US,D,20210525,000000,20.88,21.32,20.29,21.2,135775,0
+SMWB.US,D,20210526,000000,21.39,21.5,20.21,20.84,192162,0
+SMWB.US,D,20210527,000000,21,21.99,21,21.55,200685,0
+SMWB.US,D,20210528,000000,21.54,21.65,21.2501,21.34,98436,0
+SMWB.US,D,20210601,000000,21.59,21.95,21.45,21.53,195244,0
+SMWB.US,D,20210602,000000,21.56,21.7156,21.3,21.5,66491,0
+SMWB.US,D,20210603,000000,21.25,22.33,21.21,21.61,178977,0
+SMWB.US,D,20210604,000000,21.59,21.81,21.49,21.79,127758,0
+SMWB.US,D,20210607,000000,21.88,22.34,21,21.8,163725,0
+SMWB.US,D,20210608,000000,21.98,22.2,21.6,21.93,368720,0
+SMWB.US,D,20210609,000000,22.12,22.16,21.82,21.9,159500,0
+SMWB.US,D,20210610,000000,21.9,22.17,21.71,22.02,190050,0
+SMWB.US,D,20210611,000000,21.99,22.115,21.52,21.73,132328,0
+SMWB.US,D,20210614,000000,21.98,22.05,21.12,21.3,123952,0
+SMWB.US,D,20210615,000000,21.1,21.3,20.24,20.31,341556,0
+SMWB.US,D,20210616,000000,20.17,20.42,19.05,20.31,293683,0
+SMWB.US,D,20210617,000000,20.15,20.49,19.13,19.77,141929,0
+SMWB.US,D,20210618,000000,19.57,19.61,18.71,19.07,291064,0
+SMWB.US,D,20210621,000000,19.25,19.36,18.4,18.82,234757,0
+SMWB.US,D,20210622,000000,18.86,19.49,18.74,19.11,160397,0
+SMWB.US,D,20210623,000000,19.31,20.12,18.82,19.03,112594,0
+SMWB.US,D,20210624,000000,19.08,19.72,19.08,19.32,214238,0
+SMWB.US,D,20210625,000000,19.35,19.49,18.55,18.78,222628,0
+SMWB.US,D,20210628,000000,19.02,19.27,17.81,18.35,280658,0
+SMWB.US,D,20210629,000000,19,19.39,18.76,19.27,254783,0
+SMWB.US,D,20210630,000000,19.54,19.86,19.25,19.7,324902,0
+SMWB.US,D,20210701,000000,19.7,19.7916,19.26,19.56,147639,0
+SMWB.US,D,20210702,000000,19.5,19.79,19.4,19.64,42889,0
+SMWB.US,D,20210706,000000,19.8,20.54,19.8,20.14,148518,0
+SMWB.US,D,20210707,000000,20.33,20.5,19.95,20.43,79151,0
+SMWB.US,D,20210708,000000,20.11,21.04,19.7153,20.87,970538,0
+SMWB.US,D,20210709,000000,21.16,22.61,21.0658,22.55,133330,0
+SMWB.US,D,20210712,000000,22.55,24.7,21.15,22,318053,0
+SMWB.US,D,20210713,000000,21.64,22.41,21.1183,21.65,79356,0
+SMWB.US,D,20210714,000000,21.8,22.94,21.5,22.1,123416,0
+SMWB.US,D,20210715,000000,22.25,23.1965,22.01,22.73,571991,0
+SMWB.US,D,20210716,000000,22.93,23.1581,22.41,22.86,214779,0
+SMWB.US,D,20210719,000000,22.3,23.48,22.01,23.31,122509,0
+SMWB.US,D,20210720,000000,23.55,24.48,22.72,22.91,118697,0
+SMWB.US,D,20210721,000000,22.75,23.35,22.48,22.89,41856,0
+SMWB.US,D,20210722,000000,23,24.15,22.62,23.95,173166,0
+SMWB.US,D,20210723,000000,24.09,24.75,23.602,24.7,44644,0
+SMWB.US,D,20210726,000000,25.02,25.5,24.1,24.2,181593,0
+SMWB.US,D,20210727,000000,24.43,25.28,23.77,24.32,107153,0
+SMWB.US,D,20210728,000000,24.25,24.85,23.46,23.49,61056,0
+SMWB.US,D,20210729,000000,23.05,23.98,23,23.9,37829,0
+SMWB.US,D,20210730,000000,23.84,24.17,23.6729,23.98,48904,0
+SMWB.US,D,20210802,000000,24.19,24.7,23.81,24.48,63247,0
+SMWB.US,D,20210803,000000,24.65,24.65,23.63,24.19,115927,0
+SMWB.US,D,20210804,000000,24.36,24.61,24.12,24.57,58674,0
+SMWB.US,D,20210805,000000,24.87,24.87,24.175,24.33,83303,0
+SMWB.US,D,20210806,000000,24.22,24.475,24.1001,24.26,80335,0
+SMWB.US,D,20210809,000000,24.5,24.5,23.79,24.08,147395,0
+SMWB.US,D,20210810,000000,24.5,24.81,23.95,24.76,197810,0
+SMWB.US,D,20210811,000000,24.8,25.49,20.53,20.6,495972,0
+SMWB.US,D,20210812,000000,20.32,21.52,19.7,21.43,244069,0
+SMWB.US,D,20210813,000000,21.11,23.48,21.1,23,302248,0
+SMWB.US,D,20210816,000000,22.2,22.6263,21.66,22.31,139953,0
+SMWB.US,D,20210817,000000,22.3,22.4,20.72,20.96,224455,0
+SMWB.US,D,20210818,000000,20.81,21.15,20.51,20.74,91970,0
+SMWB.US,D,20210819,000000,20.36,20.92,20.2464,20.34,116729,0
+SMWB.US,D,20210820,000000,20.42,20.47,19.66,19.95,87092,0
+SMWB.US,D,20210823,000000,20.12,20.199,19.2,19.23,55967,0
+SMWB.US,D,20210824,000000,19.04,19.35,18.22,18.89,165270,0
+SMWB.US,D,20210825,000000,18.88,19.17,18.59,18.87,59986,0
+SMWB.US,D,20210826,000000,18.81,18.899,18.31,18.41,62335,0
+SMWB.US,D,20210827,000000,18.35,18.85,18.09,18.71,139914,0
+SMWB.US,D,20210830,000000,18.68,19.37,18.68,19.19,93350,0
+SMWB.US,D,20210831,000000,19.25,19.3599,18.99,19.1,84054,0
+SMWB.US,D,20210901,000000,19.23,20.41,18.95,20.06,126179,0
+SMWB.US,D,20210902,000000,20.17,21.41,20.17,21.13,68979,0
+SMWB.US,D,20210903,000000,20.88,21.34,20.7,21.19,45231,0
+SMWB.US,D,20210907,000000,20.99,21.23,20.705,21.04,23256,0
+SMWB.US,D,20210908,000000,20.98,21.18,20.01,20.34,57659,0
+SMWB.US,D,20210909,000000,20.3,21.57,19.805,21.16,77362,0
+SMWB.US,D,20210910,000000,21.18,21.52,20.815,20.93,31016,0
+SMWB.US,D,20210913,000000,21.37,21.85,20.88,21.35,89600,0
+SMWB.US,D,20210914,000000,20.9966,21.99,20.9966,21.91,98517,0
+SMWB.US,D,20210915,000000,22,23,21.65,21.86,115452,0
+SMWB.US,D,20210916,000000,21.6,22.91,21.6,22.34,112366,0
+SMWB.US,D,20210917,000000,22.89,23,22.41,22.72,187015,0
+SMWB.US,D,20210920,000000,21.85,22.48,20.57,20.93,32476,0
+SMWB.US,D,20210921,000000,21.01,21.83,20.41,21.43,65373,0
+SMWB.US,D,20210922,000000,21.68,21.79,19.8,20.22,256088,0
+SMWB.US,D,20210923,000000,20.42,21.2,19.83,20.88,64933,0
+SMWB.US,D,20210924,000000,20.83,21.5,20.115,21.16,60303,0
+SMWB.US,D,20210927,000000,21.15,22,20.47,21.53,96290,0
+SMWB.US,D,20210928,000000,21.14,21.99,21.07,21.34,101140,0
+SMWB.US,D,20210929,000000,21.41,22.59,20.79,21.25,273577,0
+SMWB.US,D,20210930,000000,21.37,21.6,20.71,20.93,240636,0
+SMWB.US,D,20211001,000000,20.65,21.08,20.25,20.35,52789,0
+SMWB.US,D,20211004,000000,20.01,20.01,18.01,18.83,146867,0
+SMWB.US,D,20211005,000000,18.99,19.96,18.62,19.37,27814,0
+SMWB.US,D,20211006,000000,19.07,19.81,18.54,19.34,81731,0
+SMWB.US,D,20211007,000000,19.91,20.31,19.2,19.99,56690,0
+SMWB.US,D,20211008,000000,19.85,20.44,19.53,19.74,29870,0
+SMWB.US,D,20211011,000000,19.77,20.46,18.88,19,29485,0
+SMWB.US,D,20211012,000000,19.34,19.39,18.8,19.03,59240,0
+SMWB.US,D,20211013,000000,19.34,20.13,19.12,19.86,92459,0
+SMWB.US,D,20211014,000000,20.2,20.7499,20.02,20.24,43063,0
+SMWB.US,D,20211015,000000,20.52,20.61,20,20.03,62347,0
+SMWB.US,D,20211018,000000,19.76,21.27,19.26,20.44,101051,0
+SMWB.US,D,20211019,000000,20.58,21.41,20.22,20.45,51325,0
+SMWB.US,D,20211020,000000,20.71,20.935,19.75,20.11,31834,0
+SMWB.US,D,20211021,000000,19.96,20.68,19.64,20.61,54106,0
+SMWB.US,D,20211022,000000,20.52,20.52,19.39,19.39,44208,0
+SMWB.US,D,20211025,000000,19.27,19.97,19.24,19.44,55704,0
+SMWB.US,D,20211026,000000,19.49,20,18.6903,18.83,69922,0
+SMWB.US,D,20211027,000000,18.95,19.1794,18.45,18.9,118217,0
+SMWB.US,D,20211028,000000,19,19.79,19,19.4,15882,0
+SMWB.US,D,20211029,000000,19.2598,19.495,19,19.24,23178,0
+SMWB.US,D,20211101,000000,19,19.4,18.35,19.39,113031,0
+SMWB.US,D,20211102,000000,19.31,19.97,18.86,19.26,87245,0
+SMWB.US,D,20211103,000000,19.41,20.18,19.36,20.08,23417,0
+SMWB.US,D,20211104,000000,20,20.48,19.225,19.63,82675,0
+SMWB.US,D,20211105,000000,19.3,19.925,18.89,19.85,30232,0
+SMWB.US,D,20211108,000000,19.7,19.9,18.81,19.32,245064,0
+SMWB.US,D,20211109,000000,19.32,19.32,18.33,18.75,189268,0
+SMWB.US,D,20211110,000000,18.5,19.26,16.06,16.25,445336,0
+SMWB.US,D,20211111,000000,16.5,18,16.5,17.81,311983,0
+SMWB.US,D,20211112,000000,17.42,18.65,17.42,18.47,233498,0
+SMWB.US,D,20211115,000000,18.43,20.12,18.4,19.74,1067464,0
+SMWB.US,D,20211116,000000,19.34,19.9,18.89,19.85,273464,0
+SMWB.US,D,20211117,000000,20,20.97,18.975,19.13,1083610,0
+SMWB.US,D,20211118,000000,19.41,19.8,18.96,19.4,238060,0
+SMWB.US,D,20211119,000000,19.34,19.8,19.31,19.72,101812,0
+SMWB.US,D,20211122,000000,19.8,19.8,18.76,19.59,244588,0
+SMWB.US,D,20211123,000000,19.71,19.8,17.77,18.58,298604,0
+SMWB.US,D,20211124,000000,18,18.8376,17.75,18,921180,0
+SMWB.US,D,20211126,000000,17.67,18.29,17.19,17.45,123508,0
+SMWB.US,D,20211129,000000,17.82,18.02,16.27,16.54,190911,0
+SMWB.US,D,20211130,000000,16.5,17.46,16.385,17.36,268888,0
+SMWB.US,D,20211201,000000,17.64,18.19,16.5,16.5,238399,0
+SMWB.US,D,20211202,000000,16.5,17.39,16.1,17.15,354941,0
+SMWB.US,D,20211203,000000,17.13,17.13,15.41,15.68,163266,0
+SMWB.US,D,20211206,000000,16.72,16.72,14.655,15.63,227667,0
+SMWB.US,D,20211207,000000,16.01,17.16,15.77,16.48,299144,0
+SMWB.US,D,20211208,000000,17.1,17.66,15.97,17.45,392133,0
+SMWB.US,D,20211209,000000,17.59,17.95,16.02,16.3,150718,0
+SMWB.US,D,20211210,000000,16.31,16.72,15.295,15.93,367883,0
+SMWB.US,D,20211213,000000,15.77,16.01,14.7,14.73,182555,0
+SMWB.US,D,20211214,000000,14.58,15.58,14.44,15.39,1316684,0
+SMWB.US,D,20211215,000000,15.31,15.97,15.15,15.61,225281,0
+SMWB.US,D,20211216,000000,15.73,15.9,15.1,15.63,436913,0
+SMWB.US,D,20211217,000000,15.46,16.86,15.195,16.45,498043,0
+SMWB.US,D,20211220,000000,16.985,17.55,16.265,17.09,195651,0
+SMWB.US,D,20211221,000000,17.26,17.86,17,17.58,209293,0
+SMWB.US,D,20211222,000000,17.77,18,17.38,17.74,87617,0
+SMWB.US,D,20211223,000000,17.84,18.38,17.29,18.29,173237,0
+SMWB.US,D,20211227,000000,18.15,18.635,18.09,18.36,83863,0
+SMWB.US,D,20211228,000000,18.35,18.51,17.65,17.89,133328,0
+SMWB.US,D,20211229,000000,17.92,17.92,17.15,17.47,121252,0
+SMWB.US,D,20211230,000000,17.42,18.04,17.3907,17.65,154147,0
+SMWB.US,D,20211231,000000,17.5,18.055,17.44,17.91,159703,0
+SMWB.US,D,20220103,000000,18.04,18.04,17.2,17.52,138235,0
+SMWB.US,D,20220104,000000,17.28,17.93,17.03,17.84,107106,0
+SMWB.US,D,20220105,000000,17.53,18.21,17.04,17.18,196704,0
+SMWB.US,D,20220106,000000,17.82,18.28,16.54,17.72,192050,0
+SMWB.US,D,20220107,000000,17.86,18.16,17.045,17.47,78721,0
+SMWB.US,D,20220110,000000,17.21,17.51,16.55,17.21,121786,0
+SMWB.US,D,20220111,000000,16.96,18.11,16.96,18.02,123924,0
+SMWB.US,D,20220112,000000,18,18.31,17.35,17.5,73183,0
+SMWB.US,D,20220113,000000,17.6,17.8062,16.71,16.77,62801,0
+SMWB.US,D,20220114,000000,16.44,17.34,16.36,17.02,127809,0
+SMWB.US,D,20220118,000000,16.5,16.94,16.25,16.5,157520,0
+SMWB.US,D,20220119,000000,16.66,17.12,15.55,16.61,538044,0
+SMWB.US,D,20220120,000000,16.79,17.085,16.16,16.17,273883,0
+SMWB.US,D,20220121,000000,15.99,16.06,14.89,14.94,124979,0
+SMWB.US,D,20220124,000000,14.81,14.87,13.58,14.03,288160,0
+SMWB.US,D,20220125,000000,13.695,14.19,13.27,13.56,261248,0
+SMWB.US,D,20220126,000000,13.87,14.44,13.17,13.38,162798,0
+SMWB.US,D,20220127,000000,13.52,13.76,12.59,12.61,83088,0
+SMWB.US,D,20220128,000000,12.53,13.43,11.88,13.42,137861,0
+SMWB.US,D,20220131,000000,13.34,14.55,13.34,14.39,210692,0
+SMWB.US,D,20220201,000000,14.49,14.97,13.97,14.23,97429,0
+SMWB.US,D,20220202,000000,14.29,14.31,13.21,13.62,82530,0
+SMWB.US,D,20220203,000000,13.23,13.515,12.94,12.95,46108,0
+SMWB.US,D,20220204,000000,12.92,14.0275,12.92,13.71,100368,0
+SMWB.US,D,20220207,000000,13.67,14.18,13.31,13.55,56508,0
+SMWB.US,D,20220208,000000,13.47,14.315,13.47,14.23,105807,0
+SMWB.US,D,20220209,000000,14.57,14.7275,13.78,14.7,123500,0
+SMWB.US,D,20220210,000000,14.42,15.22,14.21,14.22,51255,0
+SMWB.US,D,20220211,000000,14.04,14.29,13.25,13.7,90653,0
+SMWB.US,D,20220214,000000,13.77,14.5,13.75,14.08,105348,0
+SMWB.US,D,20220215,000000,14.34,14.8,14.34,14.46,121199,0
+SMWB.US,D,20220216,000000,14.65,15.025,13.575,14.11,166707,0
+SMWB.US,D,20220217,000000,13.82,13.82,12.83,12.85,216060,0
+SMWB.US,D,20220218,000000,13.07,13.07,12.45,12.71,119835,0
+SMWB.US,D,20220222,000000,12.37,12.91,12.28,12.54,139175,0
+SMWB.US,D,20220223,000000,13.34,13.65,12.51,12.51,305367,0
+SMWB.US,D,20220224,000000,12.09,13.75,12,13.74,74891,0
+SMWB.US,D,20220225,000000,13.79,13.79,13.09,13.58,63424,0
+SMWB.US,D,20220228,000000,13.38,14.175,13.35,13.88,51781,0
+SMWB.US,D,20220301,000000,13.88,14.83,13.65,14.33,135671,0
+SMWB.US,D,20220302,000000,14.38,14.52,13.91,14.43,54163,0
+SMWB.US,D,20220303,000000,14.56,14.56,13.83,14.02,92715,0
+SMWB.US,D,20220304,000000,14,14.42,13.3046,13.5,37459,0
+SMWB.US,D,20220307,000000,13.56,14.39,13.2116,13.59,113460,0
+SMWB.US,D,20220308,000000,13.54,13.79,13.1101,13.21,78753,0
+SMWB.US,D,20220309,000000,13.74,13.9,12.94,13.36,109529,0
+SMWB.US,D,20220310,000000,13.17,13.22,12.35,12.63,54286,0
+SMWB.US,D,20220311,000000,12.86,12.86,12.11,12.15,60875,0
+SMWB.US,D,20220314,000000,11.97,12.26,11.53,11.71,104717,0
+SMWB.US,D,20220315,000000,11.6,11.98,11.5,11.93,157708,0
+SMWB.US,D,20220316,000000,12.12,12.86,11.92,12.29,247865,0
+SMWB.US,D,20220317,000000,12.31,12.93,12.31,12.8,208859,0
+SMWB.US,D,20220318,000000,12.76,13.54,12.76,13.5,85094,0
+SMWB.US,D,20220321,000000,13.39,13.57,13,13.12,66741,0
+SMWB.US,D,20220322,000000,13.19,13.79,13.14,13.54,81735,0
+SMWB.US,D,20220323,000000,13.41,13.55,13.05,13.14,55353,0
+SMWB.US,D,20220324,000000,13.15,13.63,12.57,13.57,96881,0
+SMWB.US,D,20220325,000000,13.63,13.74,12.61,12.8,67478,0
+SMWB.US,D,20220328,000000,12.9,13.26,12.58,13.1,56211,0
+SMWB.US,D,20220329,000000,13.22,14.1282,13.22,13.96,142173,0
+SMWB.US,D,20220330,000000,13.82,14.09,13.1,13.2,105380,0
+SMWB.US,D,20220331,000000,13.38,13.5006,12.56,12.95,47578,0
+SMWB.US,D,20220401,000000,12.98,13.45,12.82,13.43,44655,0
+SMWB.US,D,20220404,000000,13.7,14.225,13.39,14.09,81892,0
+SMWB.US,D,20220405,000000,13.9,13.9,13.1,13.29,86280,0
+SMWB.US,D,20220406,000000,13.1,13.34,12.62,12.94,75373,0
+SMWB.US,D,20220407,000000,12.81,13.12,12.3,13.01,132077,0
+SMWB.US,D,20220408,000000,12.85,13.09,12.39,12.9,126168,0
+SMWB.US,D,20220411,000000,12.68,13.34,12.56,13.12,64169,0
+SMWB.US,D,20220412,000000,13.36,13.695,13.03,13.18,39898,0
+SMWB.US,D,20220413,000000,13.1,14.3,12.6734,14.09,92396,0
+SMWB.US,D,20220414,000000,14,14,13.55,13.69,77958,0
+SMWB.US,D,20220418,000000,13.55,13.62,13.07,13.1,78717,0
+SMWB.US,D,20220419,000000,13.1,13.96,13.03,13.8,59984,0
+SMWB.US,D,20220420,000000,13.83,14.49,13.55,13.61,69048,0
+SMWB.US,D,20220421,000000,13.86,13.86,13.1,13.18,65671,0
+SMWB.US,D,20220422,000000,13.11,13.68,13.1,13.13,68167,0
+SMWB.US,D,20220425,000000,13,13.6868,12.95,13.47,85996,0
+SMWB.US,D,20220426,000000,13.5,13.755,12.76,13.03,102419,0
+SMWB.US,D,20220427,000000,13.09,13.35,12.9,13.01,59735,0
+SMWB.US,D,20220428,000000,13.32,13.54,12.882,13.48,62818,0
+SMWB.US,D,20220429,000000,13.42,13.72,12.65,12.67,41793,0
+SMWB.US,D,20220502,000000,12.1906,12.78,12.16,12.59,81053,0
+SMWB.US,D,20220503,000000,12.65,12.73,12.35,12.55,69387,0
+SMWB.US,D,20220504,000000,12.41,13.01,12.21,12.95,60618,0
+SMWB.US,D,20220505,000000,12.59,13.07,12.08,12.13,91544,0
+SMWB.US,D,20220506,000000,12,12,11.185,11.58,88735,0
+SMWB.US,D,20220509,000000,11.13,11.13,9.45,9.55,199124,0
+SMWB.US,D,20220510,000000,10.19,10.19,8.86,8.91,166045,0
+SMWB.US,D,20220511,000000,8.23,9.045,8.23,8.73,225627,0
+SMWB.US,D,20220512,000000,8.86,9.64,8.55,8.88,424664,0
+SMWB.US,D,20220513,000000,9.19,9.45,8.76,8.9,304717,0
+SMWB.US,D,20220516,000000,8.72,9.16,8.46,8.63,253919,0
+SMWB.US,D,20220517,000000,8.93,9.21,8.82,9.03,287772,0
+SMWB.US,D,20220518,000000,9,9.34,8.76,8.89,153205,0
+SMWB.US,D,20220519,000000,9.17,9.46,8.82,9.04,113817,0
+SMWB.US,D,20220520,000000,9.18,9.47,8.94,9.14,149005,0
+SMWB.US,D,20220523,000000,9.15,9.4843,8.92,9.01,94774,0
+SMWB.US,D,20220524,000000,9.12,9.443,8.85,9.04,99638,0
+SMWB.US,D,20220525,000000,9.04,9.65,8.98,9.32,69420,0
+SMWB.US,D,20220526,000000,9.39,9.655,9.24,9.31,113065,0
+SMWB.US,D,20220527,000000,9.5,9.91,9.5,9.77,137546,0
+SMWB.US,D,20220531,000000,9.77,9.925,8.93,8.93,646559,0
+SMWB.US,D,20220601,000000,8.92,9.18,8.88,8.93,176982,0
+SMWB.US,D,20220602,000000,8.94,9.5,8.94,9.28,229711,0
+SMWB.US,D,20220603,000000,9.2,9.5,9.16,9.41,130171,0
+SMWB.US,D,20220606,000000,9.53,9.74,9.02,9.07,90099,0
+SMWB.US,D,20220607,000000,9.01,9.48,9.01,9.44,68337,0
+SMWB.US,D,20220608,000000,9.33,9.49,9.2,9.32,37670,0
+SMWB.US,D,20220609,000000,9.38,10.15,8.95,8.95,50152,0
+SMWB.US,D,20220610,000000,8.94,8.97,8.6,8.88,63027,0
+SMWB.US,D,20220613,000000,8.51,8.63,7.815,7.9,65068,0
+SMWB.US,D,20220614,000000,8.07,8.12,7.6,7.76,63673,0
+SMWB.US,D,20220615,000000,7.84,8.18,7.84,8.06,60114,0
+SMWB.US,D,20220616,000000,7.93,8.13,7.66,8.13,131280,0
+SMWB.US,D,20220617,000000,8.1,8.57,8.09,8.28,62268,0
+SMWB.US,D,20220621,000000,8.38,8.67,8.3,8.4,37595,0
+SMWB.US,D,20220622,000000,8.31,8.91,8.31,8.47,52081,0
+SMWB.US,D,20220623,000000,8.49,8.64,8.3,8.47,57390,0
+SMWB.US,D,20220624,000000,8.49,8.97,8.2933,8.97,625611,0
+SMWB.US,D,20220627,000000,8.99,8.99,8.58,8.69,54905,0
+SMWB.US,D,20220628,000000,8.73,8.73,7.825,7.96,43830,0
+SMWB.US,D,20220629,000000,8,8.11,7.825,8.1,35766,0
+SMWB.US,D,20220630,000000,7.96,8.27,7.8,8.25,70497,0
+SMWB.US,D,20220701,000000,8.23,8.36,8.13,8.27,34600,0
+SMWB.US,D,20220705,000000,8.18,8.98,8.18,8.91,55224,0
+SMWB.US,D,20220706,000000,9.01,9.35,8.63,9.09,77661,0
+SMWB.US,D,20220707,000000,9.13,9.49,9.13,9.35,40711,0
+SMWB.US,D,20220708,000000,9.28,9.73,9.27,9.69,39862,0
+SMWB.US,D,20220711,000000,9.47,9.705,9.385,9.52,215963,0
+SMWB.US,D,20220712,000000,9.52,9.625,9.0301,9.55,221655,0
+SMWB.US,D,20220713,000000,9.12,9.99,9.1,9.92,191869,0
+SMWB.US,D,20220714,000000,9.92,9.92,9.42,9.44,81925,0
+SMWB.US,D,20220715,000000,9.46,9.57,8.45,9.1,65569,0
+SMWB.US,D,20220718,000000,9.24,9.78,9.24,9.62,41222,0
+SMWB.US,D,20220719,000000,9.3218,9.91,9.3218,9.73,33820,0
+SMWB.US,D,20220720,000000,9.76,10.6,9.5929,10.55,239480,0
+SMWB.US,D,20220721,000000,10.58,10.82,10.3684,10.82,155020,0
+SMWB.US,D,20220722,000000,10.8,10.8,9.31,9.31,40331,0
+SMWB.US,D,20220725,000000,9.36,9.41,8.97,8.98,133810,0
+SMWB.US,D,20220726,000000,8.92,9.17,8.25,8.26,101602,0
+SMWB.US,D,20220727,000000,8.41,8.67,8.27,8.61,35651,0
+SMWB.US,D,20220728,000000,8.52,8.77,8.43,8.6,52128,0
+SMWB.US,D,20220729,000000,8.56,8.785,8.27,8.33,41886,0
+SMWB.US,D,20220801,000000,8.25,8.97,8.22,8.84,197935,0
+SMWB.US,D,20220802,000000,8.69,9.43,8.55,8.8,113726,0
+SMWB.US,D,20220803,000000,8.9,9.38,8.9,9.2,85675,0
+SMWB.US,D,20220804,000000,9.44,9.745,9.13,9.2,139287,0
+SMWB.US,D,20220805,000000,9.13,9.55,8.71,8.71,137929,0
+SMWB.US,D,20220808,000000,8.76,9.3,8.51,8.6,90753,0
+SMWB.US,D,20220809,000000,8.57,8.75,8.08,8.2,85920,0
+SMWB.US,D,20220810,000000,9.18,9.64,8.61,8.75,152721,0
+SMWB.US,D,20220811,000000,8.77,8.99,8.29,8.41,83639,0
+SMWB.US,D,20220812,000000,8.58,8.59,8.1009,8.43,235730,0
+SMWB.US,D,20220815,000000,8.52,9.4188,8.42,9.22,191824,0
+SMWB.US,D,20220816,000000,9.15,9.22,8.705,8.94,129813,0
+SMWB.US,D,20220817,000000,8.73,8.73,8.39,8.45,91188,0
+SMWB.US,D,20220818,000000,8.55,8.8,8.2,8.57,213759,0
+SMWB.US,D,20220819,000000,8.48,8.51,8.1,8.46,71838,0
+SMWB.US,D,20220822,000000,8.29,8.49,8.0304,8.27,79782,0
+SMWB.US,D,20220823,000000,8.36,8.36,8.08,8.22,21038,0
+SMWB.US,D,20220824,000000,8.11,8.51,7.99,8.09,219554,0
+SMWB.US,D,20220825,000000,8.01,8.08,7.69,7.99,141420,0
+SMWB.US,D,20220826,000000,8.02,8.13,7.75,7.91,141650,0
+SMWB.US,D,20220829,000000,7.84,8.04,7.79,7.83,37848,0
+SMWB.US,D,20220830,000000,7.83,7.9323,7.41,7.62,172272,0
+SMWB.US,D,20220831,000000,7.62,7.99,7.61,7.72,54605,0
+SMWB.US,D,20220901,000000,7.55,7.55,7.0281,7.49,66712,0
+SMWB.US,D,20220902,000000,7.63,8,7.26,7.4,59993,0
+SMWB.US,D,20220906,000000,7.43,7.87,7.2,7.67,90887,0
+SMWB.US,D,20220907,000000,7.77,8,7.48,7.71,65206,0
+SMWB.US,D,20220908,000000,7.69,7.865,7.605,7.84,44548,0
+SMWB.US,D,20220909,000000,8.03,8.25,7.955,8.12,52255,0
+SMWB.US,D,20220912,000000,8.11,8.2,7.97,8.1,24979,0
+SMWB.US,D,20220913,000000,7.61,8,7.61,7.85,28824,0
+SMWB.US,D,20220914,000000,7.79,8,7.65,7.89,26498,0
+SMWB.US,D,20220915,000000,7.72,8.16,7.71,7.71,47602,0
+SMWB.US,D,20220916,000000,7.5,7.71,6.96,7.27,62046,0
+SMWB.US,D,20220919,000000,7.11,7.28,7.03,7.04,79398,0
+SMWB.US,D,20220920,000000,7,7.05,6.8517,7.03,47151,0
+SMWB.US,D,20220921,000000,6.98,7.21,6.85,6.97,30205,0
+SMWB.US,D,20220922,000000,7,7,6.59,6.6,56959,0
+SMWB.US,D,20220923,000000,6.46,6.6761,6.37,6.44,76464,0
+SMWB.US,D,20220926,000000,6.4,6.515,6.01,6.17,86085,0
+SMWB.US,D,20220927,000000,6.11,6.51,6.07,6.19,200051,0
+SMWB.US,D,20220928,000000,6.23,6.4,6.19,6.23,56116,0
+SMWB.US,D,20220929,000000,6.06,6.21,5.9601,6.08,77785,0
+SMWB.US,D,20220930,000000,6.01,6.175,5.86,5.86,40015,0
+SMWB.US,D,20221003,000000,5.92,6.3427,5.82,6.31,100492,0
+SMWB.US,D,20221004,000000,6.47,6.63,6.3127,6.42,88807,0
+SMWB.US,D,20221005,000000,6.36,6.54,6.1259,6.53,36895,0
+SMWB.US,D,20221006,000000,6.46,6.61,6.14,6.49,46952,0
+SMWB.US,D,20221007,000000,6.31,6.5375,6.23,6.34,37962,0
+SMWB.US,D,20221010,000000,6.41,6.41,5.91,5.96,46440,0
+SMWB.US,D,20221011,000000,6.03,6.06,5.68,5.97,64997,0
+SMWB.US,D,20221012,000000,5.9,6.23,5.83,6.14,88085,0
+SMWB.US,D,20221013,000000,6.01,6.42,5.95,6.41,161102,0
+SMWB.US,D,20221014,000000,6.42,6.56,6.05,6.09,15106,0
+SMWB.US,D,20221017,000000,6.26,6.475,6.0394,6.43,92519,0
+SMWB.US,D,20221018,000000,6.33,6.57,6.32,6.45,43705,0
+SMWB.US,D,20221019,000000,6.35,6.4485,6.13,6.22,48965,0
+SMWB.US,D,20221020,000000,6.61,6.61,6.08,6.4,151259,0
+SMWB.US,D,20221021,000000,6.43,6.55,6.13,6.5,64884,0
+SMWB.US,D,20221024,000000,6.38,6.49,6.0723,6.17,52346,0
+SMWB.US,D,20221025,000000,6.34,6.4598,6.19,6.4,47595,0
+SMWB.US,D,20221026,000000,6.44,6.4725,6.31,6.37,81214,0
+SMWB.US,D,20221027,000000,6.35,6.35,6.06,6.1,45351,0
+SMWB.US,D,20221028,000000,6.11,6.29,5.96,6.27,85751,0
+SMWB.US,D,20221031,000000,6.2,6.3475,6.1,6.24,66664,0
+SMWB.US,D,20221101,000000,6.45,6.45,6.08,6.23,44346,0
+SMWB.US,D,20221102,000000,6.3,6.3,5.86,5.99,84758,0
+SMWB.US,D,20221103,000000,5.82,6.23,5.62,5.66,111207,0
+SMWB.US,D,20221104,000000,5.8,5.8,5.4,5.47,97837,0
+SMWB.US,D,20221107,000000,5.59,5.59,5.25,5.41,120323,0
+SMWB.US,D,20221108,000000,5.49,5.49,4.96,5.15,145191,0
+SMWB.US,D,20221109,000000,5.3,5.48,4.75,4.98,110038,0
+SMWB.US,D,20221110,000000,5.28,5.67,5.28,5.63,96290,0
+SMWB.US,D,20221111,000000,5.51,6.27,5.51,6.21,95503,0
+SMWB.US,D,20221114,000000,6.24,6.24,5.63,5.98,142281,0
+SMWB.US,D,20221115,000000,6,6.64,6,6.64,464322,0
+SMWB.US,D,20221116,000000,5.82,5.82,4.75,4.86,795982,0
+SMWB.US,D,20221117,000000,5.01,5.1,4.5502,4.86,432858,0
+SMWB.US,D,20221118,000000,4.88,4.9902,4.77,4.85,241274,0
+SMWB.US,D,20221121,000000,4.85,4.85,4.45,4.65,316682,0
+SMWB.US,D,20221122,000000,4.57,4.63,4.37,4.58,293675,0
+SMWB.US,D,20221123,000000,4.54,4.63,4.45,4.53,74224,0
+SMWB.US,D,20221125,000000,4.65,4.71,4.51,4.67,51443,0
+SMWB.US,D,20221128,000000,4.65,5.04,4.65,4.95,318695,0
+SMWB.US,D,20221129,000000,4.94,5.03,4.72,4.87,160292,0
+SMWB.US,D,20221130,000000,4.97,5.25,4.89,5.12,243987,0
+SMWB.US,D,20221201,000000,5.02,5.365,4.99,5.08,186542,0
+SMWB.US,D,20221202,000000,5.06,5.17,4.89,5.16,77976,0
+SMWB.US,D,20221205,000000,5.18,5.77,5.16,5.39,191791,0
+SMWB.US,D,20221206,000000,5.3,5.3,5.15,5.26,63447,0
+SMWB.US,D,20221207,000000,5.34,5.46,5.189,5.46,73281,0
+SMWB.US,D,20221208,000000,5.7,5.9,5.45,5.55,143752,0
+SMWB.US,D,20221209,000000,5.46,5.77,5.41,5.63,68048,0
+SMWB.US,D,20221212,000000,5.55,5.73,5.48,5.64,116979,0
+SMWB.US,D,20221213,000000,5.85,6.1,5.85,6.08,203082,0
+SMWB.US,D,20221214,000000,5.88,6.09,5.88,6.06,168330,0
+SMWB.US,D,20221215,000000,5.89,5.94,5.37,5.61,295664,0
+SMWB.US,D,20221216,000000,5.5,6.08,5.5,6.03,263253,0
+SMWB.US,D,20221219,000000,5.88,5.99,5.63,5.84,144149,0
+SMWB.US,D,20221220,000000,5.77,6,5.66,5.79,307774,0
+SMWB.US,D,20221221,000000,5.81,6.12,5.6751,5.75,145682,0
+SMWB.US,D,20221222,000000,5.66,6.09,5.49,5.8,374778,0
+SMWB.US,D,20221223,000000,5.78,5.78,5.2155,5.3,127963,0
+SMWB.US,D,20221227,000000,5.3,5.3,4.88,4.91,224956,0
+SMWB.US,D,20221228,000000,4.86,5.19,4.8,5.08,175862,0
+SMWB.US,D,20221229,000000,5.08,5.55,5.08,5.5,132365,0
+SMWB.US,D,20221230,000000,5.46,6.52,5.46,6.43,207844,0
+SMWB.US,D,20230103,000000,6.53,6.66,6.16,6.44,271039,0
+SMWB.US,D,20230104,000000,6.45,6.59,6.08,6.29,183836,0
+SMWB.US,D,20230105,000000,6.17,6.22,5.9901,6.14,77328,0
+SMWB.US,D,20230106,000000,6.23,6.3,5.88,6.15,69902,0
+SMWB.US,D,20230109,000000,6.12,6.4,6.07,6.1,67374,0
+SMWB.US,D,20230110,000000,6.19,6.26,5.94,6.15,92273,0
+SMWB.US,D,20230111,000000,6.15,6.25,6,6.25,66136,0
+SMWB.US,D,20230112,000000,6.3,6.3,5.95,6.03,102013,0
+SMWB.US,D,20230113,000000,6.1,6.1,5.75,5.88,164863,0
+SMWB.US,D,20230117,000000,5.69,5.9,5.5,5.7,159788,0
+SMWB.US,D,20230118,000000,5.76,5.99,5.57,5.6,92605,0
+SMWB.US,D,20230119,000000,5.62,5.71,5.46,5.7,284226,0
+SMWB.US,D,20230120,000000,5.89,5.89,5.65,5.67,121588,0
+SMWB.US,D,20230123,000000,5.91,5.91,5.59,5.87,89212,0
+SMWB.US,D,20230124,000000,5.85,6.25,5.85,6.14,70449,0
+SMWB.US,D,20230125,000000,6.04,6.5716,5.86,6.34,107623,0
+SMWB.US,D,20230126,000000,6.52,6.85,6.204,6.73,78577,0
+SMWB.US,D,20230127,000000,6.61,6.91,6.51,6.78,94873,0
+SMWB.US,D,20230130,000000,6.58,6.77,6.45,6.67,61467,0
+SMWB.US,D,20230131,000000,6.7,7.04,6.36,6.89,96431,0
+SMWB.US,D,20230201,000000,6.81,7.21,6.73,7.16,133491,0
+SMWB.US,D,20230202,000000,7.29,7.5499,7.15,7.38,263489,0
+SMWB.US,D,20230203,000000,7.21,7.27,6.635,6.7,154791,0
+SMWB.US,D,20230206,000000,6.78,7.05,6.7,6.86,291153,0
+SMWB.US,D,20230207,000000,6.81,6.92,6.66,6.89,145895,0
+SMWB.US,D,20230208,000000,6.79,7.09,6.79,7,197515,0
+SMWB.US,D,20230209,000000,7.17,7.35,6.735,6.78,220512,0
+SMWB.US,D,20230210,000000,6.86,6.86,6.46,6.73,152867,0
+SMWB.US,D,20230213,000000,6.67,6.78,6.51,6.6,155712,0
+SMWB.US,D,20230214,000000,6.68,6.82,6.48,6.82,204307,0
+SMWB.US,D,20230215,000000,7.04,7.33,6.24,6.85,1025794,0
+SMWB.US,D,20230216,000000,6.61,6.88,6.38,6.74,586861,0
+SMWB.US,D,20230217,000000,6.78,6.96,6.55,6.9,190948,0
+SMWB.US,D,20230221,000000,6.65,6.7,6.32,6.55,116435,0
+SMWB.US,D,20230222,000000,6.49,6.585,6.32,6.39,83981,0
+SMWB.US,D,20230223,000000,6.4,6.55,6.23,6.48,173388,0
+SMWB.US,D,20230224,000000,6.45,6.6,6.27,6.55,90077,0
+SMWB.US,D,20230227,000000,6.54,6.83,6.4,6.72,144830,0
+SMWB.US,D,20230228,000000,6.68,6.8,6.31,6.58,755754,0
+SMWB.US,D,20230301,000000,6.47,6.66,6.3279,6.38,52579,0
+SMWB.US,D,20230302,000000,6.39,6.72,6.39,6.7,50931,0
+SMWB.US,D,20230303,000000,6.73,6.85,6.69,6.75,75895,0
+SMWB.US,D,20230306,000000,6.66,6.78,6.49,6.55,43287,0
+SMWB.US,D,20230307,000000,6.62,6.7,6.21,6.34,105192,0
+SMWB.US,D,20230308,000000,6.52,6.52,6.21,6.33,63228,0
+SMWB.US,D,20230309,000000,6.27,6.45,6.16,6.22,49476,0
+SMWB.US,D,20230310,000000,6.14,6.23,5.48,5.6,209536,0
+SMWB.US,D,20230313,000000,5.55,6.09,5.55,6.06,161680,0
+SMWB.US,D,20230314,000000,6.22,6.28,6.0399,6.17,45386,0
+SMWB.US,D,20230315,000000,6.07,6.1535,5.83,6.06,55097,0
+SMWB.US,D,20230316,000000,6,6.09,5.83,6.01,67559,0
+SMWB.US,D,20230317,000000,5.99,6.055,5.75,5.78,65329,0
+SMWB.US,D,20230320,000000,5.85,5.85,5.55,5.59,94744,0
+SMWB.US,D,20230321,000000,5.7,6.1,5.61,6.1,65553,0
+SMWB.US,D,20230322,000000,6.1,6.27,5.99,6.18,94255,0
+SMWB.US,D,20230323,000000,6.35,6.49,6.0315,6.47,50003,0
+SMWB.US,D,20230324,000000,6.36,6.53,6.23,6.53,74461,0
+SMWB.US,D,20230327,000000,6.45,6.572,5.91,6.1,142123,0
+SMWB.US,D,20230328,000000,6.15,6.49,5.97,6.49,62206,0
+SMWB.US,D,20230329,000000,6.58,6.9,6.42,6.77,252822,0
+SMWB.US,D,20230330,000000,6.8,6.825,6.64,6.75,59473,0
+SMWB.US,D,20230331,000000,6.67,6.83,6.66,6.76,21912,0
+SMWB.US,D,20230403,000000,6.58,6.715,6.48,6.51,40571,0
+SMWB.US,D,20230404,000000,6.45,6.5,6.08,6.15,26030,0
+SMWB.US,D,20230405,000000,6.14,6.14,5.655,5.81,75614,0
+SMWB.US,D,20230406,000000,5.88,5.95,5.32,5.53,124554,0
+SMWB.US,D,20230410,000000,5.47,5.71,5.35,5.62,57737,0
+SMWB.US,D,20230411,000000,5.55,5.73,5.44,5.62,62781,0
+SMWB.US,D,20230412,000000,5.78,5.78,5.38,5.42,27365,0
+SMWB.US,D,20230413,000000,5.37,5.56,5.34,5.43,38780,0
+SMWB.US,D,20230414,000000,5.43,5.4594,5.32,5.42,21054,0
+SMWB.US,D,20230417,000000,5.42,5.47,5.22,5.28,76964,0
+SMWB.US,D,20230418,000000,5.36,5.65,5.2202,5.65,71763,0
+SMWB.US,D,20230419,000000,5.74,5.98,5.5361,5.69,68407,0
+SMWB.US,D,20230420,000000,5.66,5.835,5.45,5.48,49985,0
+SMWB.US,D,20230421,000000,5.49,5.9,5.49,5.87,59410,0
+SMWB.US,D,20230424,000000,5.87,5.99,5.72,5.99,24191,0
+SMWB.US,D,20230425,000000,5.87,6.065,5.62,5.71,72045,0
+SMWB.US,D,20230426,000000,5.71,5.915,5.58,5.74,32570,0
+SMWB.US,D,20230427,000000,5.75,5.96,5.69,5.96,23327,0
+SMWB.US,D,20230428,000000,6.1,6.29,5.99,6.28,130040,0
+SMWB.US,D,20230501,000000,6.44,6.54,6.355,6.47,77393,0
+SMWB.US,D,20230502,000000,6.44,6.78,6.11,6.54,95690,0
+SMWB.US,D,20230503,000000,6.46,6.8,6.17,6.35,87192,0
+SMWB.US,D,20230504,000000,6.33,6.35,5.85,5.94,110714,0
+SMWB.US,D,20230505,000000,5.98,6.1,5.5259,5.82,75992,0
+SMWB.US,D,20230508,000000,5.81,5.89,5.65,5.69,83604,0
+SMWB.US,D,20230509,000000,5.76,5.76,5.56,5.64,72129,0
+SMWB.US,D,20230510,000000,5.75,6.05,5.1,5.42,95300,0
+SMWB.US,D,20230511,000000,5.38,5.4,5.06,5.3,116187,0
+SMWB.US,D,20230512,000000,5.35,5.4,5.14,5.26,64627,0
+SMWB.US,D,20230515,000000,5.2,5.41,5.1,5.19,85461,0
+SMWB.US,D,20230516,000000,5.13,5.2,5.0665,5.16,51941,0
+SMWB.US,D,20230517,000000,5.06,5.13,4.93,4.95,112619,0
+SMWB.US,D,20230518,000000,4.95,5.12,4.89,4.9,143317,0
+SMWB.US,D,20230519,000000,4.96,5.44,4.9556,5.26,74666,0
+SMWB.US,D,20230522,000000,5.26,5.85,5.16,5.81,107571,0
+SMWB.US,D,20230523,000000,5.92,6.16,5.8,5.88,90873,0
+SMWB.US,D,20230524,000000,5.84,6.12,5.63,6.12,91349,0
+SMWB.US,D,20230525,000000,6.13,6.13,5.97,6.01,47447,0
+SMWB.US,D,20230526,000000,6.07,6.37,5.99,6.16,119919,0
+SMWB.US,D,20230530,000000,6.16,6.75,6.12,6.72,205102,0
+SMWB.US,D,20230531,000000,6.63,6.78,6.35,6.68,223883,0
+SMWB.US,D,20230601,000000,6.74,6.74,6.3415,6.52,206613,0
+SMWB.US,D,20230602,000000,6.5,6.77,6.39,6.74,178234,0
+SMWB.US,D,20230605,000000,6.7,6.81,6.61,6.69,138490,0
+SMWB.US,D,20230606,000000,6.68,7,6.6,7,97876,0
+SMWB.US,D,20230607,000000,7,7.17,6.83,6.92,41871,0
+SMWB.US,D,20230608,000000,6.67,6.98,6.63,6.75,88641,0
+SMWB.US,D,20230609,000000,6.74,6.89,6.62,6.72,81193,0
+SMWB.US,D,20230612,000000,6.79,6.925,6.79,6.87,81351,0
+SMWB.US,D,20230613,000000,6.9,7.03,6.86,6.9,91326,0
+SMWB.US,D,20230614,000000,6.79,6.95,6.76,6.82,137877,0
+SMWB.US,D,20230615,000000,6.78,6.965,6.72,6.78,96798,0
+SMWB.US,D,20230616,000000,6.7,6.8755,6.51,6.79,114689,0
+SMWB.US,D,20230620,000000,6.71,6.86,6.62,6.8,94220,0
+SMWB.US,D,20230621,000000,6.7773,6.79,6.6,6.66,56781,0
+SMWB.US,D,20230622,000000,6.55,6.69,6.08,6.11,38402,0
+SMWB.US,D,20230623,000000,6,6.33,5.77,6.33,145541,0
+SMWB.US,D,20230626,000000,6.23,6.56,6.21,6.38,53342,0
+SMWB.US,D,20230627,000000,6.46,6.59,6.3,6.5,58266,0
+SMWB.US,D,20230628,000000,6.41,6.56,6.4,6.48,32832,0
+SMWB.US,D,20230629,000000,6.55,6.7,6.38,6.5,54657,0
+SMWB.US,D,20230630,000000,6.7,6.7,6.44,6.56,48227,0
+SMWB.US,D,20230703,000000,6.74,6.78,6.505,6.69,54670,0
+SMWB.US,D,20230705,000000,6.58,6.779,6.425,6.54,49381,0
+SMWB.US,D,20230706,000000,6.49,6.5,6.12,6.17,49926,0
+SMWB.US,D,20230707,000000,6.17,6.41,6.08,6.37,22124,0
+SMWB.US,D,20230710,000000,6.4,6.6501,6.24,6.51,55330,0
+SMWB.US,D,20230711,000000,6.56,6.74,6.41,6.66,121538,0
+SMWB.US,D,20230712,000000,6.75,6.91,6.6702,6.8,462362,0
+SMWB.US,D,20230713,000000,6.83,7.9541,6.79,7.59,476950,0
+SMWB.US,D,20230714,000000,7.46,7.88,7,7.08,92595,0
+SMWB.US,D,20230717,000000,7.08,7.5,7.03,7.18,73429,0
+SMWB.US,D,20230718,000000,7.18,7.59,7.11,7.41,173473,0
+SMWB.US,D,20230719,000000,7.74,7.74,6.95,7.08,156515,0
+SMWB.US,D,20230720,000000,7,7.13,6.75,6.96,198027,0
+SMWB.US,D,20230721,000000,7.06,7.4999,6.88,7.12,56547,0
+SMWB.US,D,20230724,000000,7,7.21,6.77,7.07,122893,0
+SMWB.US,D,20230725,000000,7.24,7.35,7,7.34,46910,0
+SMWB.US,D,20230726,000000,7.31,7.4199,7.17,7.22,89906,0
+SMWB.US,D,20230727,000000,7.26,7.4,7.05,7.1,72948,0
+SMWB.US,D,20230728,000000,7.43,7.49,7.11,7.17,46120,0
+SMWB.US,D,20230731,000000,7.2,7.29,7.07,7.19,146886,0
+SMWB.US,D,20230801,000000,7.35,7.36,7.02,7.21,123133,0
+SMWB.US,D,20230802,000000,7.12,7.44,6.991,7.27,64080,0
+SMWB.US,D,20230803,000000,7.22,7.34,7.06,7.18,20514,0
+SMWB.US,D,20230804,000000,7.3,7.35,7.09,7.2,65630,0
+SMWB.US,D,20230807,000000,7.15,7.24,6.795,7,203225,0
+SMWB.US,D,20230808,000000,7,7.04,6.55,6.96,88814,0
+SMWB.US,D,20230809,000000,6.5,6.8,6.1,6.12,106388,0
+SMWB.US,D,20230810,000000,6.17,6.33,6,6.01,184622,0
+SMWB.US,D,20230811,000000,6.04,6.93,6,6.55,213115,0
+SMWB.US,D,20230814,000000,6.54,6.82,6,6.47,134881,0
+SMWB.US,D,20230815,000000,6.35,6.47,6.09,6.26,112482,0
+SMWB.US,D,20230816,000000,6.1,6.435,6.1,6.22,89949,0
+SMWB.US,D,20230817,000000,6.24,6.58,6.1,6.18,62850,0
+SMWB.US,D,20230818,000000,6.12,6.55,6.12,6.44,54980,0
+SMWB.US,D,20230821,000000,6.37,6.47,6.0201,6.38,85628,0
+SMWB.US,D,20230822,000000,6.46,6.945,6.4461,6.74,51878,0
+SMWB.US,D,20230823,000000,6.8,7.08,6.72,7.06,78038,0
+SMWB.US,D,20230824,000000,7.06,7.1,6.84,6.9,76067,0
+SMWB.US,D,20230825,000000,6.96,7.09,6.8443,7.02,137933,0
+SMWB.US,D,20230828,000000,7,7.265,6.95,6.98,166236,0
+SMWB.US,D,20230829,000000,6.94,7.13,6.94,6.99,79376,0
+SMWB.US,D,20230830,000000,6.88,7.24,6.85,6.9,92058,0
+SMWB.US,D,20230831,000000,6.85,7.06,6.62,6.84,822468,0
+SMWB.US,D,20230901,000000,6.81,6.94,6.57,6.67,58676,0
+SMWB.US,D,20230905,000000,6.75,6.82,6.53,6.6,23249,0
+SMWB.US,D,20230906,000000,6.69,7.17,6.6,7.01,97585,0
+SMWB.US,D,20230907,000000,6.98,6.98,6.56,6.68,71384,0
+SMWB.US,D,20230908,000000,6.7,6.84,6.5,6.78,38418,0
+SMWB.US,D,20230911,000000,6.83,7.04,6.68,6.73,30944,0
+SMWB.US,D,20230912,000000,6.66,6.66,6.5,6.52,20703,0
+SMWB.US,D,20230913,000000,6.4,6.52,5.5815,5.76,136903,0
+SMWB.US,D,20230914,000000,5.91,5.91,5.5,5.52,28990,0
+SMWB.US,D,20230915,000000,5.63,5.63,5.3226,5.36,33057,0
+SMWB.US,D,20230918,000000,5.37,5.508,5.22,5.26,27389,0
+SMWB.US,D,20230919,000000,5.22,5.35,5.19,5.33,48077,0
+SMWB.US,D,20230920,000000,5.34,5.8,5.24,5.34,66151,0
+SMWB.US,D,20230921,000000,5.3,5.33,5.195,5.26,20740,0
+SMWB.US,D,20230922,000000,5.29,5.29,5.12,5.21,12973,0
+SMWB.US,D,20230925,000000,5.11,5.17,5.05,5.09,27294,0
+SMWB.US,D,20230926,000000,5,5.34,4.855,5.22,72309,0
+SMWB.US,D,20230927,000000,5.22,5.63,5.1,5.38,29189,0
+SMWB.US,D,20230928,000000,5.36,5.94,5.215,5.78,35932,0
+SMWB.US,D,20230929,000000,5.89,6.48,5.5625,6.48,61568,0
+SMWB.US,D,20231002,000000,6.32,6.32,5.8,6.12,107077,0
+SMWB.US,D,20231003,000000,6.01,6.39,5.91,6.33,47857,0
+SMWB.US,D,20231004,000000,6.32,6.32,6.045,6.16,51221,0
+SMWB.US,D,20231005,000000,6.03,6.41,5.96,6.21,60337,0
+SMWB.US,D,20231006,000000,6.17,6.62,6.07,6.48,112799,0
+SMWB.US,D,20231009,000000,6.31,6.31,5.8909,6.01,286905,0
+SMWB.US,D,20231010,000000,5.72,6.06,5.52,5.7,87695,0
+SMWB.US,D,20231011,000000,5.72,5.8499,5.25,5.29,48944,0
+SMWB.US,D,20231012,000000,5.42,5.43,5.1,5.16,37943,0
+SMWB.US,D,20231013,000000,5.14,5.54,5.03,5.28,132652,0
+SMWB.US,D,20231016,000000,5.34,5.8,5.22,5.72,46603,0
+SMWB.US,D,20231017,000000,5.7,5.84,5.59,5.79,28683,0
+SMWB.US,D,20231018,000000,5.71,5.89,5.59,5.7,42080,0
+SMWB.US,D,20231019,000000,5.7,5.7,5.4,5.42,61589,0
+SMWB.US,D,20231020,000000,5.22,5.42,5.22,5.27,60278,0
+SMWB.US,D,20231023,000000,5.21,5.29,5.193,5.23,14299,0
+SMWB.US,D,20231024,000000,5.23,5.27,5.14,5.18,46042,0
+SMWB.US,D,20231025,000000,5.18,5.18,4.93,5.05,42226,0
+SMWB.US,D,20231026,000000,5,5.08,4.855,4.94,43002,0
+SMWB.US,D,20231027,000000,5.02,5.13,4.81,5.09,23914,0
+SMWB.US,D,20231030,000000,5.076,5.12,4.86,5.08,55638,0
+SMWB.US,D,20231031,000000,4.96,5.1,4.84,5.06,97728,0
+SMWB.US,D,20231101,000000,5,5.06,4.74,4.78,153400,0
+SMWB.US,D,20231102,000000,5.01,5.02,4.65,4.7,116193,0
+SMWB.US,D,20231103,000000,4.7,5.11,4.66,5.09,254416,0
+SMWB.US,D,20231106,000000,5.07,5.14,4.77,4.99,158050,0
+SMWB.US,D,20231107,000000,4.975,5.3167,4.95,5.02,103605,0
+SMWB.US,D,20231108,000000,5.17,5.3,4.72,5.13,273090,0
+SMWB.US,D,20231109,000000,5,5.13,5,5.08,70989,0
+SMWB.US,D,20231110,000000,5.12,5.32,5.05,5.18,120132,0
+SMWB.US,D,20231113,000000,5.18,5.5738,4.71,4.75,284925,0
+SMWB.US,D,20231114,000000,4.87,5.365,4.87,5.03,203584,0
+SMWB.US,D,20231115,000000,5.17,5.29,5.05,5.13,259982,0
+SMWB.US,D,20231116,000000,5,5.35,5,5.25,94103,0
+SMWB.US,D,20231117,000000,5.3,5.31,5.1463,5.28,120989,0
+SMWB.US,D,20231120,000000,5.28,5.34,5.21,5.27,103679,0
+SMWB.US,D,20231121,000000,5.25,5.26,5.01,5.08,50152,0
+SMWB.US,D,20231122,000000,5.05,5.24,5.03,5.21,55550,0
+SMWB.US,D,20231124,000000,5.09,5.26,5.09,5.24,26936,0
+SMWB.US,D,20231127,000000,5.27,5.27,4.9,5.05,59648,0
+SMWB.US,D,20231128,000000,5.05,5.05,4.9,4.95,139845,0
+SMWB.US,D,20231129,000000,5.01,5.24,5.01,5.1,106323,0
+SMWB.US,D,20231130,000000,5.18,5.18,4.99,5.02,120433,0
+SMWB.US,D,20231201,000000,4.97,5.155,4.9,4.92,202581,0
+SMWB.US,D,20231204,000000,4.92,5.16,4.81,4.9,154561,0
+SMWB.US,D,20231205,000000,4.94,5.03,4.86,4.97,78651,0
+SMWB.US,D,20231206,000000,4.9,4.95,4.795,4.85,105417,0
+SMWB.US,D,20231207,000000,4.84,4.85,4.58,4.84,100670,0
+SMWB.US,D,20231208,000000,4.84,5.21,4.84,5,121487,0
+SMWB.US,D,20231211,000000,5.05,5.09,4.91,4.96,188946,0
+SMWB.US,D,20231212,000000,4.93,5.23,4.93,5.1,141557,0
+SMWB.US,D,20231213,000000,5.13,5.15,4.97,5.09,196101,0
+SMWB.US,D,20231214,000000,5.14,5.21,5.08,5.11,151533,0
+SMWB.US,D,20231215,000000,5.07,5.145,4.91,5.02,149771,0
+SMWB.US,D,20231218,000000,5,5.11,4.94,4.99,101145,0
+SMWB.US,D,20231219,000000,5.04,5.12,4.93,5.12,67030,0
+SMWB.US,D,20231220,000000,5.1,5.12,4.96,5,32036,0
+SMWB.US,D,20231221,000000,4.96,5.11,4.96,5.11,55663,0
+SMWB.US,D,20231222,000000,5.03,5.29,5.03,5.21,109073,0
+SMWB.US,D,20231226,000000,5.21,5.36,5.21,5.36,73373,0
+SMWB.US,D,20231227,000000,5.36,5.4,5.19,5.31,64940,0
+SMWB.US,D,20231228,000000,5.25,5.32,5.06,5.22,143589,0
+SMWB.US,D,20231229,000000,5.17,5.39,5.15,5.33,105842,0
+SMWB.US,D,20240102,000000,5.35,5.35,5.165,5.26,94117,0
+SMWB.US,D,20240103,000000,5.17,5.33,5.14,5.33,67163,0
+SMWB.US,D,20240104,000000,5.18,5.52,5.07,5.4,143172,0
+SMWB.US,D,20240105,000000,5.55,5.6654,5.33,5.49,92914,0
+SMWB.US,D,20240108,000000,5.52,5.59,5.45,5.56,39811,0
+SMWB.US,D,20240109,000000,5.49,5.74,5.42,5.63,157667,0
+SMWB.US,D,20240110,000000,5.63,5.72,5.53,5.63,28996,0
+SMWB.US,D,20240111,000000,5.63,5.63,5.4,5.57,25591,0
+SMWB.US,D,20240112,000000,5.57,5.57,5.35,5.46,103798,0
+SMWB.US,D,20240116,000000,5.43,5.86,5.25,5.63,323715,0
+SMWB.US,D,20240117,000000,5.57,5.57,5.2501,5.49,80411,0
+SMWB.US,D,20240118,000000,5.57,5.61,5.3,5.61,98942,0
+SMWB.US,D,20240119,000000,5.63,5.63,5.3701,5.47,172465,0
+SMWB.US,D,20240122,000000,5.48,6.135,5.3813,6.1,388075,0
+SMWB.US,D,20240123,000000,6.1,6.35,5.9655,6.25,207345,0
+SMWB.US,D,20240124,000000,6.45,6.45,6.15,6.17,60826,0
+SMWB.US,D,20240125,000000,6.16,6.2,6,6.13,61880,0
+SMWB.US,D,20240126,000000,6.1,6.37,6.1,6.29,13626,0
+SMWB.US,D,20240129,000000,6.3,6.6399,6.3,6.53,67484,0
+SMWB.US,D,20240130,000000,6.5,6.505,6.27,6.33,55505,0
+SMWB.US,D,20240131,000000,6.27,6.5,6.18,6.22,23894,0
+SMWB.US,D,20240201,000000,6.15,6.51,6.15,6.17,27507,0
+SMWB.US,D,20240202,000000,6.07,6.11,6.01,6.08,21547,0
+SMWB.US,D,20240205,000000,6.02,6.1396,5.78,5.93,17900,0
+SMWB.US,D,20240206,000000,5.85,5.98,5.8,5.86,26274,0
+SMWB.US,D,20240207,000000,6.45,6.99,6.22,6.74,315004,0
+SMWB.US,D,20240208,000000,7,7.2499,6.76,7.01,205685,0
+SMWB.US,D,20240209,000000,7.19,7.29,6.76,7.01,83348,0
+SMWB.US,D,20240212,000000,7.05,7.09,6.73,6.98,207503,0
+SMWB.US,D,20240213,000000,6.98,6.98,6.51,6.66,165066,0
+SMWB.US,D,20240214,000000,7,8,6.93,7.56,1196508,0
+SMWB.US,D,20240215,000000,8,8.45,7.71,8.32,884131,0
+SMWB.US,D,20240216,000000,8.17,8.47,8.01,8.37,280740,0
+SMWB.US,D,20240220,000000,8.37,8.58,8.155,8.28,303778,0
+SMWB.US,D,20240221,000000,8.12,8.26,7.59,7.92,231980,0
+SMWB.US,D,20240222,000000,7.97,8.2,7.59,7.96,251794,0
+SMWB.US,D,20240223,000000,7.95,8.07,7.51,7.86,111324,0
+SMWB.US,D,20240226,000000,7.86,8.2998,7.76,8.17,273657,0
+SMWB.US,D,20240227,000000,8.23,8.48,8.19,8.2,242414,0
+SMWB.US,D,20240228,000000,8.2,8.39,8.1,8.34,147609,0
+SMWB.US,D,20240229,000000,8.37,8.88,8.28,8.87,412269,0
+SMWB.US,D,20240301,000000,8.96,8.97,8.448,8.7,179373,0
+SMWB.US,D,20240304,000000,8.63,8.63,8.3006,8.61,209387,0
+SMWB.US,D,20240305,000000,8.54,8.7837,8.3233,8.72,440008,0
+SMWB.US,D,20240306,000000,8.7,9.34,8.69,9.28,847601,0
+SMWB.US,D,20240307,000000,9.3,9.48,9.12,9.28,226009,0
+SMWB.US,D,20240308,000000,9.31,9.76,9.31,9.48,214083,0
+SMWB.US,D,20240311,000000,9.45,9.75,9.41,9.49,123492,0
+SMWB.US,D,20240312,000000,9.48,9.7129,8.92,9,274580,0
+SMWB.US,D,20240313,000000,8.89,9.37,8.71,9.24,318099,0
+SMWB.US,D,20240314,000000,9.15,9.3099,8.86,9,167213,0
+SMWB.US,D,20240315,000000,8.94,9.04,8.2,8.88,115256,0
+SMWB.US,D,20240318,000000,8.97,9.1,8.82,8.95,93354,0
+SMWB.US,D,20240319,000000,8.85,9.03,8.71,8.98,89429,0
+SMWB.US,D,20240320,000000,9.02,9.2799,8.84,9.27,191486,0
+SMWB.US,D,20240321,000000,9.25,9.3785,8.66,9.08,222413,0
+SMWB.US,D,20240322,000000,9.03,9.1,8.935,9.09,68619,0
+SMWB.US,D,20240325,000000,9.09,9.185,8.91,9.03,122304,0
+SMWB.US,D,20240326,000000,9.03,9.11,8.85,8.92,68189,0
+SMWB.US,D,20240327,000000,8.93,9.03,8.64,8.99,126125,0
+SMWB.US,D,20240328,000000,9.01,9.2,8.915,9,157589,0
+SMWB.US,D,20240401,000000,8.99,8.99,8.59,8.79,89070,0
+SMWB.US,D,20240402,000000,8.61,8.85,8.47,8.82,87888,0
+SMWB.US,D,20240403,000000,8.72,8.83,8.53,8.69,57401,0
+SMWB.US,D,20240404,000000,8.7,8.97,8.67,8.74,56248,0
+SMWB.US,D,20240405,000000,8.72,8.865,8.52,8.6,158267,0
+SMWB.US,D,20240408,000000,8.6,8.74,8.49,8.71,88065,0
+SMWB.US,D,20240409,000000,8.56,8.675,8.36,8.57,167424,0
+SMWB.US,D,20240410,000000,8.33,8.57,8.28,8.32,74960,0
+SMWB.US,D,20240411,000000,8.34,8.35,7.83,7.96,163786,0
+SMWB.US,D,20240412,000000,7.91,8,7.3701,7.77,115197,0
+SMWB.US,D,20240415,000000,7.78,7.89,7.42,7.52,80098,0
+SMWB.US,D,20240416,000000,7.45,7.57,7.13,7.45,215514,0
+SMWB.US,D,20240417,000000,7.51,7.87,7.34,7.67,216711,0
+SMWB.US,D,20240418,000000,7.76,7.96,7.42,7.53,208128,0
+SMWB.US,D,20240419,000000,7.55,7.99,7.55,7.75,146044,0
+SMWB.US,D,20240422,000000,7.75,7.75,7.49,7.55,62317,0
+SMWB.US,D,20240423,000000,7.63,7.91,7.63,7.91,236699,0
+SMWB.US,D,20240424,000000,7.93,8.005,7.72,7.77,81054,0
+SMWB.US,D,20240425,000000,7.7,7.76,7.5007,7.71,20113,0
+SMWB.US,D,20240426,000000,7.7532,7.85,7.71,7.82,73513,0
+SMWB.US,D,20240429,000000,7.8,7.87,7.61,7.66,66462,0
+SMWB.US,D,20240430,000000,7.54,7.7,7.26,7.39,197814,0
+SMWB.US,D,20240501,000000,7.25,7.41,7.2,7.26,140184,0
+SMWB.US,D,20240502,000000,7.4,7.63,7.3,7.49,110068,0
+SMWB.US,D,20240503,000000,7.63,7.75,7.44,7.48,84813,0
+SMWB.US,D,20240506,000000,7.6,7.615,7.36,7.5,136700,0
+SMWB.US,D,20240507,000000,7.51,7.645,7.35,7.45,275945,0
+SMWB.US,D,20240508,000000,7.45,7.55,6.99,7,489312,0
+SMWB.US,D,20240509,000000,7,7.44,6.95,7.26,276074,0
+SMWB.US,D,20240510,000000,7.17,7.28,7,7.03,163547,0
+SMWB.US,D,20240513,000000,7.06,7.33,7.0401,7.24,102881,0
+SMWB.US,D,20240514,000000,7.36,7.47,7.31,7.46,80710,0
+SMWB.US,D,20240515,000000,7.5,7.66,7.48,7.58,526447,0
+SMWB.US,D,20240516,000000,7.6,8.17,7.6,7.81,234039,0
+SMWB.US,D,20240517,000000,7.78,8.005,7.58,7.82,295729,0
+SMWB.US,D,20240520,000000,7.84,8.14,7.84,8.07,114525,0
+SMWB.US,D,20240521,000000,8,8.17,7.93,8.09,77058,0
+SMWB.US,D,20240522,000000,8.14,8.35,8.07,8.09,71719,0
+SMWB.US,D,20240523,000000,8.1,8.1,7.8258,7.87,65581,0
+SMWB.US,D,20240524,000000,7.95,8.29,7.82,8.09,64585,0
+SMWB.US,D,20240528,000000,8.05,8.05,7.86,7.96,38972,0
+SMWB.US,D,20240529,000000,7.79,7.94,7.71,7.77,49346,0
+SMWB.US,D,20240530,000000,7.71,7.83,7.57,7.72,69150,0
+SMWB.US,D,20240531,000000,7.73,7.73,7.4701,7.69,144267,0
+SMWB.US,D,20240603,000000,7.73,7.8,7.47,7.53,237406,0
+SMWB.US,D,20240604,000000,7.43,7.86,7.43,7.8,125184,0
+SMWB.US,D,20240605,000000,7.81,8.03,7.7899,7.99,103442,0
+SMWB.US,D,20240606,000000,7.95,8.1,7.655,7.71,174059,0
+SMWB.US,D,20240607,000000,7.58,7.7,7.41,7.69,151098,0
+SMWB.US,D,20240610,000000,7.59,7.92,7.56,7.84,97002,0
+SMWB.US,D,20240611,000000,7.84,7.84,7.42,7.53,179970,0
+SMWB.US,D,20240612,000000,7.65,7.99,7.65,7.88,88881,0
+SMWB.US,D,20240613,000000,7.81,7.88,7.6841,7.86,67026,0
+SMWB.US,D,20240614,000000,7.77,7.79,7.65,7.71,68328,0
+SMWB.US,D,20240617,000000,7.68,7.79,7.63,7.71,46879,0
+SMWB.US,D,20240618,000000,7.66,7.76,7.48,7.5,54957,0
+SMWB.US,D,20240620,000000,7.55,8.04,7.55,7.65,143242,0
+SMWB.US,D,20240621,000000,7.65,7.67,7.46,7.47,61533,0
+SMWB.US,D,20240624,000000,7.48,7.875,7.44,7.8,325716,0
+SMWB.US,D,20240625,000000,7.88,7.88,7.55,7.55,32751,0
+SMWB.US,D,20240626,000000,7.57,7.64,7.4301,7.51,63642,0
+SMWB.US,D,20240627,000000,7.52,7.73,7.455,7.63,84611,0
+SMWB.US,D,20240628,000000,7.71,7.77,7.62,7.77,65621,0
+SMWB.US,D,20240701,000000,7.78,7.78,7.37,7.5,58630,0
+SMWB.US,D,20240702,000000,7.52,7.545,7.28,7.38,157612,0
+SMWB.US,D,20240703,000000,7.39,7.57,7.38,7.41,27128,0
+SMWB.US,D,20240705,000000,7.35,7.5,7.19,7.19,39443,0
+SMWB.US,D,20240708,000000,7.24,7.4799,7.17,7.21,52532,0
+SMWB.US,D,20240709,000000,7.17,7.2,6.74,6.85,85675,0
+SMWB.US,D,20240710,000000,6.9,6.905,6.44,6.6,174831,0
+SMWB.US,D,20240711,000000,6.7,6.82,6.51,6.55,150170,0
+SMWB.US,D,20240712,000000,6.6,6.69,6.48,6.5,125949,0
+SMWB.US,D,20240715,000000,6.48,7.25,6.48,7.02,476275,0
+SMWB.US,D,20240716,000000,7.02,7.25,6.93,7.08,88990,0
+SMWB.US,D,20240717,000000,7,7.2,6.8,7.2,222222,0
+SMWB.US,D,20240718,000000,7.21,7.3699,7.2026,7.3,56051,0
+SMWB.US,D,20240719,000000,7.3,7.3,6.88,6.9,63214,0
+SMWB.US,D,20240722,000000,6.96,7.01,6.8,6.9,141328,0
+SMWB.US,D,20240723,000000,6.97,7.05,6.87,6.87,53891,0
+SMWB.US,D,20240724,000000,6.8,6.845,6.5,6.5,173442,0
+SMWB.US,D,20240725,000000,6.57,6.87,6.38,6.82,78689,0
+SMWB.US,D,20240726,000000,6.77,6.85,6.51,6.68,171868,0
+SMWB.US,D,20240729,000000,6.67,6.67,6.28,6.4,186247,0
+SMWB.US,D,20240730,000000,6.42,6.58,6.18,6.3,174977,0
+SMWB.US,D,20240731,000000,6.4,6.4195,5.95,6.13,434306,0
+SMWB.US,D,20240801,000000,6.18,6.39,6.1079,6.34,107868,0
+SMWB.US,D,20240802,000000,6.14,6.33,6.08,6.16,113824,0
+SMWB.US,D,20240805,000000,5.85,6.1599,5.71,5.94,137975,0
+SMWB.US,D,20240806,000000,6,6.35,5.89,6.29,211653,0
+SMWB.US,D,20240807,000000,7.03,7.61,7.0047,7.44,361273,0
+SMWB.US,D,20240808,000000,7.61,7.98,7.26,7.92,340418,0
+SMWB.US,D,20240809,000000,8,8.02,7.64,7.8,183640,0
+SMWB.US,D,20240812,000000,7.79,8.066,7.79,8,294643,0
+SMWB.US,D,20240813,000000,8.03,8.3394,7.9,8.04,324993,0
+SMWB.US,D,20240814,000000,8.05,8.07,7.86,7.99,131167,0
+SMWB.US,D,20240815,000000,7.95,8.4,7.9101,8.28,322179,0
+SMWB.US,D,20240816,000000,8.23,8.42,8.09,8.16,110169,0
+SMWB.US,D,20240819,000000,8.13,8.27,8.04,8.11,369650,0
+SMWB.US,D,20240820,000000,8.15,8.59,8.1,8.52,358154,0
+SMWB.US,D,20240821,000000,8.6,9.17,8.58,8.9,388384,0
+SMWB.US,D,20240822,000000,8.85,9.02,8.75,8.79,131513,0
+SMWB.US,D,20240823,000000,8.85,8.96,8.53,8.7,99254,0
+SMWB.US,D,20240826,000000,8.7,9.09,8.53,9.02,396831,0
+SMWB.US,D,20240827,000000,9.04,9.56,8.99,9.49,892121,0
+SMWB.US,D,20240828,000000,9.53,9.65,9.13,9.18,218308,0
+SMWB.US,D,20240829,000000,9.3,9.7,9.27,9.46,196830,0
+SMWB.US,D,20240830,000000,9.41,9.65,9.25,9.43,342399,0
+SMWB.US,D,20240903,000000,9.46,9.5,9,9.1,206423,0
+SMWB.US,D,20240904,000000,9,9.345,9,9.16,169335,0
+SMWB.US,D,20240905,000000,9.16,9.175,8.86,9.11,141546,0
+SMWB.US,D,20240906,000000,9.13,9.26,8.86,8.93,118158,0
+SMWB.US,D,20240909,000000,8.91,9.175,8.9,8.99,282841,0
+SMWB.US,D,20240910,000000,8.98,9.42,8.98,9.42,410550,0
+SMWB.US,D,20240911,000000,9.22,9.66,9.22,9.51,212777,0
+SMWB.US,D,20240912,000000,9.43,9.65,9.33,9.57,184570,0
+SMWB.US,D,20240913,000000,8.45,8.5,8,8.16,1931304,0
+SMWB.US,D,20240916,000000,8.2,8.394,8.015,8.1,561858,0
+SMWB.US,D,20240917,000000,8.06,8.54,8.05,8.41,414062,0
+SMWB.US,D,20240918,000000,8.44,8.5699,8.23,8.32,147468,0
+SMWB.US,D,20240919,000000,8.49,8.71,8.445,8.56,657246,0
+SMWB.US,D,20240920,000000,8.56,8.69,8.36,8.68,326330,0
+SMWB.US,D,20240923,000000,8.72,8.72,8.4,8.48,204881,0
+SMWB.US,D,20240924,000000,8.52,8.72,8.28,8.7,180584,0
+SMWB.US,D,20240925,000000,8.7,8.85,8.57,8.83,173097,0
+SMWB.US,D,20240926,000000,8.88,9.04,8.64,9.04,196017,0
+SMWB.US,D,20240927,000000,9.03,9.03,8.71,8.8,157889,0
+SMWB.US,D,20240930,000000,8.7001,8.85,8.6,8.84,235584,0
+SMWB.US,D,20241001,000000,8.84,8.95,8.39,8.4,161342,0
+SMWB.US,D,20241002,000000,8.41,8.71,8.26,8.62,165753,0
+SMWB.US,D,20241003,000000,8.58,8.65,8.42,8.52,133860,0
+SMWB.US,D,20241004,000000,8.61,8.63,8.36,8.5,238643,0
+SMWB.US,D,20241007,000000,8.52,8.74,8.49,8.72,184540,0
+SMWB.US,D,20241008,000000,8.72,9,8.54,8.62,151987,0
+SMWB.US,D,20241009,000000,8.56,8.6999,8.395,8.66,133362,0
+SMWB.US,D,20241010,000000,8.51,8.64,8.39,8.61,93610,0
+SMWB.US,D,20241011,000000,8.54,8.99,8.54,8.91,123918,0
+SMWB.US,D,20241014,000000,8.99,9.112,8.77,8.96,177507,0
+SMWB.US,D,20241015,000000,8.95,9.22,8.795,9.13,145484,0
+SMWB.US,D,20241016,000000,9.12,9.12,8.87,8.9,143228,0
+SMWB.US,D,20241017,000000,8.9,9.1,8.731,8.98,210819,0
+SMWB.US,D,20241018,000000,9.1,9.24,8.93,9.17,92333,0
+SMWB.US,D,20241021,000000,9.34,9.49,9.15,9.16,158759,0
+SMWB.US,D,20241022,000000,8.96,9.14,8.84,9.06,125296,0
+SMWB.US,D,20241023,000000,9.03,9.04,8.64,8.73,167766,0
+SMWB.US,D,20241024,000000,8.74,8.8,8.58,8.64,81184,0
+SMWB.US,D,20241025,000000,8.67,8.82,8.585,8.78,107042,0
+SMWB.US,D,20241028,000000,8.95,9.24,8.95,9.08,231763,0
+SMWB.US,D,20241029,000000,9.01,9.12,8.98,9.07,104978,0
+SMWB.US,D,20241030,000000,9.02,9.17,8.95,8.97,93282,0
+SMWB.US,D,20241031,000000,8.99,8.99,8.665,8.71,107393,0
+SMWB.US,D,20241101,000000,8.8,8.85,8.62,8.71,111367,0
+SMWB.US,D,20241104,000000,8.69,8.81,8.555,8.65,131138,0
+SMWB.US,D,20241105,000000,8.67,8.89,8.52,8.57,193441,0
+SMWB.US,D,20241106,000000,8.96,9.19,8.7915,9.19,149158,0
+SMWB.US,D,20241107,000000,9.21,9.69,9.19,9.58,342165,0
+SMWB.US,D,20241108,000000,9.66,10,9.585,9.95,307974,0
+SMWB.US,D,20241111,000000,10,10.57,9.85,10.48,712262,0
+SMWB.US,D,20241112,000000,10.5,10.9,10.45,10.7,749151,0
+SMWB.US,D,20241113,000000,10.19,11.275,10.19,11.12,857719,0
+SMWB.US,D,20241114,000000,11.25,11.88,11.14,11.85,859209,0
+SMWB.US,D,20241115,000000,11.855,11.95,11.4304,11.51,465721,0
+SMWB.US,D,20241118,000000,11.51,12.09,11.5,11.9,955302,0
+SMWB.US,D,20241119,000000,11.95,12.045,11.765,11.9,515942,0
+SMWB.US,D,20241120,000000,11.95,12.31,11.74,12.23,588866,0
+SMWB.US,D,20241121,000000,12.3,12.72,12.21,12.5,810061,0
+SMWB.US,D,20241122,000000,12.73,12.89,12.5222,12.57,338876,0
+SMWB.US,D,20241125,000000,12.75,12.99,12.44,12.8,918131,0
+SMWB.US,D,20241126,000000,11.86,12.58,11.8,12.28,1089705,0
+SMWB.US,D,20241127,000000,12.46,12.62,12.09,12.57,561855,0
+SMWB.US,D,20241129,000000,12.6,12.69,12.24,12.41,206273,0
+SMWB.US,D,20241202,000000,12.34,12.42,11.965,12.3,453604,0
+SMWB.US,D,20241203,000000,12.12,12.47,12.055,12.43,602686,0
+SMWB.US,D,20241204,000000,12.4,13.14,12.306,13.06,1009803,0
+SMWB.US,D,20241205,000000,12.975,13.28,12.78,13.04,388325,0
+SMWB.US,D,20241206,000000,13.19,13.41,12.68,12.8,402886,0
+SMWB.US,D,20241209,000000,12.66,12.82,12.29,12.4,383644,0
+SMWB.US,D,20241210,000000,12.19,12.64,12.16,12.18,250184,0
+SMWB.US,D,20241211,000000,12.31,13.4,12.28,13.37,1072945,0
+SMWB.US,D,20241212,000000,13.42,13.525,12.934,13,462831,0
+SMWB.US,D,20241213,000000,12.92,13.25,12.64,12.78,285619,0
+SMWB.US,D,20241216,000000,12.76,13.28,12.675,13.15,292598,0
+SMWB.US,D,20241217,000000,12.98,13.52,12.56,13.48,611561,0
+SMWB.US,D,20241218,000000,13.38,14.19,13.29,13.67,1300722,0
+SMWB.US,D,20241219,000000,13.855,14.29,13.565,14.07,952408,0
+SMWB.US,D,20241220,000000,13.8643,14.72,13.68,14.56,932300,0
+SMWB.US,D,20241223,000000,14.56,14.84,14.205,14.66,499927,0
+SMWB.US,D,20241224,000000,14.72,14.81,14.405,14.53,134077,0
+SMWB.US,D,20241226,000000,14.33,14.73,14.15,14.67,246157,0
+SMWB.US,D,20241227,000000,14.71,14.71,13.84,14.38,274211,0
+SMWB.US,D,20241230,000000,14.28,14.52,14.05,14.15,371366,0
+SMWB.US,D,20241231,000000,14.2,14.37,14.03,14.17,347979,0
+SMWB.US,D,20250102,000000,14,14.41,13.6,13.99,436817,0
+SMWB.US,D,20250103,000000,14,14.662,13.945,14.51,338409,0
+SMWB.US,D,20250106,000000,14.68,14.88,14.166,14.86,499383,0
+SMWB.US,D,20250107,000000,14.79,14.9,14.36,14.9,463437,0
+SMWB.US,D,20250108,000000,14.79,15.1,14.5,14.87,534867,0
+SMWB.US,D,20250110,000000,14.81,14.92,14.43,14.43,400102,0
+SMWB.US,D,20250113,000000,14,14.23,13.69,14.12,329222,0
+SMWB.US,D,20250114,000000,14.2,15.29,14,15.12,911876,0
+SMWB.US,D,20250115,000000,15.8,16.1,15.24,16.07,1630826,0
+SMWB.US,D,20250116,000000,15.915,16.33,15.585,15.77,963913,0
+SMWB.US,D,20250117,000000,15.99,16.025,15.45,15.64,491586,0
+SMWB.US,D,20250121,000000,15.55,15.74,14.17,15.6,838221,0
+SMWB.US,D,20250122,000000,15.85,16.0299,15.44,15.63,923304,0
+SMWB.US,D,20250123,000000,15.72,16.19,15.53,16.05,597289,0
+SMWB.US,D,20250124,000000,16,16.67,15.74,16.67,901736,0
+SMWB.US,D,20250127,000000,15.34,16.405,15.34,15.77,512268,0
+SMWB.US,D,20250128,000000,15.885,16.71,15.7518,16.66,504539,0
+SMWB.US,D,20250129,000000,16.67,16.88,16.28,16.51,634493,0
+SMWB.US,D,20250130,000000,16.6,17.39,16.6,17.01,494046,0
+SMWB.US,D,20250131,000000,17.14,17.29,15.96,16.21,607439,0
+SMWB.US,D,20250203,000000,16.43,17.0459,16.29,16.68,683093,0
+SMWB.US,D,20250204,000000,16.95,17.5,16.7,17.32,617775,0
+SMWB.US,D,20250205,000000,17.17,17.56,17.14,17.46,499488,0
+SMWB.US,D,20250206,000000,17.32,17.507,17,17.27,429493,0
+SMWB.US,D,20250207,000000,17.24,17.45,17,17.08,755746,0
+SMWB.US,D,20250210,000000,17.64,17.64,17.02,17.07,530377,0
+SMWB.US,D,20250211,000000,17.01,17.34,16.52,16.78,1004885,0
+SMWB.US,D,20250212,000000,10.665,12.33,9.5,11.87,6860458,0
+SMWB.US,D,20250213,000000,11.88,12.01,10.52,10.59,2282418,0
+SMWB.US,D,20250214,000000,10.56,11.05,10.51,10.76,1109545,0
+SMWB.US,D,20250218,000000,10.84,10.84,10.26,10.31,1226492,0
+SMWB.US,D,20250219,000000,10.415,10.645,9.95,10.12,1132455,0
+SMWB.US,D,20250220,000000,10.0027,10.29,9.835,9.91,791770,0
+SMWB.US,D,20250221,000000,9.94,9.95,9.52,9.52,631276,0
+SMWB.US,D,20250224,000000,9.54,9.63,9.2207,9.45,500608,0
+SMWB.US,D,20250225,000000,9.49,9.62,9.0203,9.49,716729,0
+SMWB.US,D,20250226,000000,9.645,10.18,9.52,9.92,750922,0
+SMWB.US,D,20250227,000000,9.9,10.0953,9.405,9.41,799045,0
+SMWB.US,D,20250228,000000,9.23,9.55,9.12,9.54,527121,0
+SMWB.US,D,20250303,000000,9.65,9.6753,9.0632,9.11,469106,0
+SMWB.US,D,20250304,000000,9.0029,9.32,8.77,9.23,625028,0
+SMWB.US,D,20250305,000000,9.293,9.59,9.01,9.51,418050,0
+SMWB.US,D,20250306,000000,9.46,9.6799,9.11,9.25,536226,0
+SMWB.US,D,20250307,000000,9.2,9.637,8.82,9.08,673323,0
+SMWB.US,D,20250310,000000,8.86,9.28,8.73,9,832647,0
+SMWB.US,D,20250311,000000,8.96,9.19,8.74,8.82,452303,0
+SMWB.US,D,20250312,000000,9,9.2166,8.74,8.89,328663,0
+SMWB.US,D,20250313,000000,8.76,8.85,8.5,8.66,439681,0
+SMWB.US,D,20250314,000000,8.8,9.155,8.72,9.05,380471,0
+SMWB.US,D,20250317,000000,9.045,9.47,9.0059,9.3,387543,0
+SMWB.US,D,20250318,000000,9.22,9.32,8.96,9.07,401397,0
+SMWB.US,D,20250319,000000,9.125,9.36,9,9.2,230150,0
+SMWB.US,D,20250320,000000,9.095,9.28,9.07,9.15,328891,0
+SMWB.US,D,20250321,000000,9.09,9.18,8.835,9.01,298742,0
+SMWB.US,D,20250324,000000,9.22,9.27,9.095,9.2,225195,0
+SMWB.US,D,20250325,000000,9.3397,9.3397,9.04,9.1,255550,0
+SMWB.US,D,20250326,000000,9.115,9.17,8.69,8.84,285661,0
+SMWB.US,D,20250327,000000,8.8,8.905,8.575,8.59,263025,0
+SMWB.US,D,20250328,000000,8.6,8.7,8.27,8.36,236085,0
+SMWB.US,D,20250331,000000,8.15,8.45,8,8.27,474830,0
+SMWB.US,D,20250401,000000,8.225,8.59,8.22,8.34,310777,0
+SMWB.US,D,20250402,000000,8.08,8.51,8.08,8.23,376296,0
+SMWB.US,D,20250403,000000,7.9396,7.9396,7.5,7.61,477789,0
+SMWB.US,D,20250404,000000,7.38,7.38,6.84,6.94,794112,0
+SMWB.US,D,20250407,000000,6.8101,7.36,6.605,6.99,352598,0
+SMWB.US,D,20250408,000000,7.25,7.25,6.585,6.63,472925,0
+SMWB.US,D,20250409,000000,6.4,7.38,6.36,7.34,451919,0
+SMWB.US,D,20250410,000000,7.13,7.25,6.755,6.86,248084,0
+SMWB.US,D,20250411,000000,6.85,6.98,6.66,6.96,394871,0
+SMWB.US,D,20250414,000000,7.05,7.1782,6.84,6.88,229437,0
+SMWB.US,D,20250415,000000,6.968,7.14,6.84,6.97,359403,0
+SMWB.US,D,20250416,000000,6.8275,6.925,6.66,6.72,381726,0
+SMWB.US,D,20250417,000000,6.75,6.85,6.62,6.85,635989,0
+SMWB.US,D,20250421,000000,6.783,6.8059,6.47,6.5,284748,0
+SMWB.US,D,20250422,000000,6.668,6.93,6.56,6.75,431369,0
+SMWB.US,D,20250423,000000,7.035,7.29,6.965,7.14,422839,0
+SMWB.US,D,20250424,000000,7.12,7.69,7.1,7.63,376970,0
+SMWB.US,D,20250425,000000,7.7275,7.8599,7.55,7.74,361488,0
+SMWB.US,D,20250428,000000,7.76,7.81,7.3877,7.51,160096,0
+SMWB.US,D,20250429,000000,7.67,7.77,7.46,7.57,219691,0
+SMWB.US,D,20250430,000000,7.458,7.54,7.29,7.54,372454,0
+SMWB.US,D,20250501,000000,7.645,7.7,7.55,7.59,280749,0
+SMWB.US,D,20250502,000000,7.65,7.7686,7.58,7.63,250645,0
+SMWB.US,D,20250505,000000,7.58,7.72,7.47,7.57,310013,0
+SMWB.US,D,20250506,000000,7.475,7.55,7.3424,7.45,348849,0
+SMWB.US,D,20250507,000000,7.5,7.59,7.4,7.45,381474,0
+SMWB.US,D,20250508,000000,7.557,7.72,7.42,7.44,475334,0
+SMWB.US,D,20250509,000000,7.567,7.68,7.4,7.65,461064,0
+SMWB.US,D,20250512,000000,8.05,8.1,7.85,8.05,432966,0
+SMWB.US,D,20250513,000000,8.01,8.17,7.8564,8.17,741964,0
+SMWB.US,D,20250514,000000,7.395,8.305,7.3318,7.67,781182,0
+SMWB.US,D,20250515,000000,7.42,7.58,7.12,7.36,1912160,0
+SMWB.US,D,20250516,000000,7.2815,7.61,7.2106,7.32,1197701,0
+SMWB.US,D,20250519,000000,7.205,7.46,7.1,7.38,1569135,0
+SMWB.US,D,20250520,000000,7.48,7.5228,7.25,7.4,728685,0
+SMWB.US,D,20250521,000000,7.392,7.52,7.17,7.26,662440,0
+SMWB.US,D,20250522,000000,7.257,7.73,7.19,7.54,2726053,0
+SMWB.US,D,20250523,000000,7.447,7.66,7.31,7.52,1013575,0
+SMWB.US,D,20250527,000000,7.662,7.85,7.63,7.7,617899,0
+SMWB.US,D,20250528,000000,7.732,7.82,7.5,7.51,320202,0
+SMWB.US,D,20250529,000000,7.597,7.615,7.35,7.41,463755,0
+SMWB.US,D,20250530,000000,7.655,7.655,7.22,7.42,849030,0
+SMWB.US,D,20250602,000000,7.4578,7.48,7.175,7.29,465346,0
+SMWB.US,D,20250603,000000,7.26,7.42,6.94,7.41,464135,0
+SMWB.US,D,20250604,000000,7.47,7.59,7.42,7.56,231407,0
+SMWB.US,D,20250605,000000,7.73,8.1,7.73,7.98,522026,0
+SMWB.US,D,20250606,000000,8.09,8.09,7.87,7.89,273882,0
+SMWB.US,D,20250609,000000,8.36,8.515,8.19,8.22,687615,0
+SMWB.US,D,20250610,000000,8.45,8.5,8.125,8.33,677420,0
+SMWB.US,D,20250611,000000,8.4,8.43,8.2,8.25,633638,0
+SMWB.US,D,20250612,000000,8.28,8.58,8.08,8.14,336425,0
+SMWB.US,D,20250613,000000,7.81,8.12,7.63,7.63,525015,0
+SMWB.US,D,20250616,000000,7.76,7.98,7.66,7.91,588013,0
+SMWB.US,D,20250617,000000,7.63,7.96,7.55,7.58,446290,0
+SMWB.US,D,20250618,000000,7.59,7.6913,7.2,7.25,667151,0
+SMWB.US,D,20250620,000000,7.26,7.43,7.17,7.21,338355,0
+SMWB.US,D,20250623,000000,7.21,7.4,7.07,7.3,356719,0
+SMWB.US,D,20250624,000000,7.4,7.53,7.3351,7.42,288272,0
+SMWB.US,D,20250625,000000,7.52,7.7,7.48,7.55,702226,0
+SMWB.US,D,20250626,000000,7.555,7.79,7.375,7.74,641580,0
+SMWB.US,D,20250627,000000,7.98,7.99,7.53,7.6,404436,0
+SMWB.US,D,20250630,000000,7.748,7.92,7.67,7.84,306892,0
+SMWB.US,D,20250701,000000,7.8,8.66,7.675,8.52,778553,0
+SMWB.US,D,20250702,000000,8.5,8.78,8.44,8.5,1093930,0
+SMWB.US,D,20250703,000000,8.53,8.84,8.335,8.84,372185,0
+SMWB.US,D,20250707,000000,8.84,9.1,8.6024,8.8,865900,0
+SMWB.US,D,20250708,000000,8.88,8.96,8.53,8.82,467402,0
+SMWB.US,D,20250709,000000,8.94,8.97,8.6201,8.78,383316,0
+SMWB.US,D,20250710,000000,9.06,9.19,8.55,8.68,438760,0
+SMWB.US,D,20250711,000000,8.64,8.74,8.16,8.28,505285,0
+SMWB.US,D,20250714,000000,8.28,8.495,8.23,8.32,469932,0
+SMWB.US,D,20250715,000000,8.47,8.56,8.2,8.2,335131,0
+SMWB.US,D,20250716,000000,8.2627,8.36,8.15,8.29,237249,0
+SMWB.US,D,20250717,000000,8.34,8.49,8.11,8.36,842595,0
+SMWB.US,D,20250718,000000,8.45,8.7,8.31,8.57,504828,0
+SMWB.US,D,20250721,000000,8.63,8.99,8.6,8.78,561285,0
+SMWB.US,D,20250722,000000,8.8,9.03,8.7,8.98,421680,0
+SMWB.US,D,20250723,000000,8.93,9.24,8.815,9.19,455881,0
+SMWB.US,D,20250724,000000,9.1506,9.26,8.75,8.75,522841,0
+SMWB.US,D,20250725,000000,8.78,9.02,8.62,8.65,309857,0
+SMWB.US,D,20250728,000000,8.67,8.97,8.67,8.84,205880,0
+SMWB.US,D,20250729,000000,8.86,9.03,8.56,8.68,210615,0
+SMWB.US,D,20250730,000000,8.5883,8.775,8.45,8.56,297623,0
+SMWB.US,D,20250731,000000,8.66,8.67,8.31,8.36,227513,0
+SMWB.US,D,20250801,000000,8.01,8.19,7.89,7.91,627585,0
+SMWB.US,D,20250804,000000,7.98,8.05,7.81,7.93,408711,0
+SMWB.US,D,20250805,000000,8.03,8.095,7.35,7.37,565139,0
+SMWB.US,D,20250806,000000,7.41,7.759,7.41,7.57,477604,0
+SMWB.US,D,20250807,000000,7.63,7.68,7.36,7.56,464433,0
+SMWB.US,D,20250808,000000,7.65,7.65,7.08,7.16,644209,0
+SMWB.US,D,20250811,000000,7.11,7.36,6.86,6.87,555483,0
+SMWB.US,D,20250812,000000,6.9,7.23,6.85,7.1,656956,0
+SMWB.US,D,20250813,000000,8.47,8.5,7.63,8.43,1081864,0
+SMWB.US,D,20250814,000000,8.32,8.47,7.98,8.39,776262,0
+SMWB.US,D,20250815,000000,8.385,8.61,8.3503,8.46,520962,0
+SMWB.US,D,20250818,000000,8.6,8.98,8.57,8.76,460147,0
+SMWB.US,D,20250819,000000,8.88,8.9627,8.61,8.74,509949,0
+SMWB.US,D,20250820,000000,8.66,8.825,8.56,8.65,433118,0
+SMWB.US,D,20250821,000000,8.65,8.75,8.43,8.74,602893,0
+SMWB.US,D,20250822,000000,8.605,9.21,8.605,9.13,487932,0
+SMWB.US,D,20250825,000000,9.01,9.19,8.93,9.17,401729,0
+SMWB.US,D,20250826,000000,9.14,9.51,9.13,9.35,593570,0
+SMWB.US,D,20250827,000000,9.425,9.84,9.35,9.77,1098505,0
+SMWB.US,D,20250828,000000,9.9,10.75,9.8101,10.4,848852,0
+SMWB.US,D,20250829,000000,10.22,10.6576,10.22,10.39,635948,0
+SMWB.US,D,20250902,000000,9.52,9.71,9.05,9.71,1522214,0
+SMWB.US,D,20250903,000000,9.83,10.09,9.6803,10.01,710485,0
+SMWB.US,D,20250904,000000,9.99,9.99,9.5949,9.78,440766,0
+SMWB.US,D,20250905,000000,9.895,10.08,9.59,9.72,270849,0
+SMWB.US,D,20250908,000000,9.75,10.16,9.62,10.07,563389,0
+SMWB.US,D,20250909,000000,10.03,10.03,9.645,9.9,253011,0
+SMWB.US,D,20250910,000000,9.97,10.26,9.76,9.86,315129,0
+SMWB.US,D,20250911,000000,9.9,10.17,9.8831,9.99,269104,0
+SMWB.US,D,20250912,000000,9.98,10.35,9.935,10.1,424956,0
+SMWB.US,D,20250915,000000,10.261,10.261,9.925,9.99,219249,0
+SMWB.US,D,20250916,000000,10,10.075,9.805,10,363264,0
+SMWB.US,D,20250917,000000,9.93,10.185,9.68,9.74,289206,0
+SMWB.US,D,20250918,000000,9.84,10.125,9.68,9.85,262061,0
+SMWB.US,D,20250919,000000,9.9,10.04,9.6304,9.69,276369,0
+SMWB.US,D,20250922,000000,9.64,9.78,9.54,9.7,271209,0
+SMWB.US,D,20250923,000000,9.75,9.87,9.55,9.63,254143,0
+SMWB.US,D,20250924,000000,9.74,9.82,9.53,9.78,221376,0
+SMWB.US,D,20250925,000000,9.54,9.66,9.36,9.46,289629,0
+SMWB.US,D,20250926,000000,9.48,9.665,9.32,9.54,247475,0
+SMWB.US,D,20250929,000000,9.56,9.75,9.47,9.6,339288,0
+SMWB.US,D,20250930,000000,9.663,9.71,9.08,9.3,664768,0
+SMWB.US,D,20251001,000000,9.26,9.43,9.1,9.21,304976,0
+SMWB.US,D,20251002,000000,9.285,9.36,9.19,9.27,200050,0
+SMWB.US,D,20251003,000000,9.26,9.415,9.04,9.17,227832,0
+SMWB.US,D,20251006,000000,9.185,9.52,9.06,9.27,366401,0
+SMWB.US,D,20251007,000000,9.27,9.3,8.76,8.89,387143,0
+SMWB.US,D,20251008,000000,8.9861,9.1,8.775,8.89,218261,0
+SMWB.US,D,20251009,000000,8.89,9.17,8.885,9.04,302475,0
+SMWB.US,D,20251010,000000,8.975,9.07,8.37,8.4,311755,0
+SMWB.US,D,20251013,000000,8.665,8.75,8.41,8.55,142150,0
+SMWB.US,D,20251014,000000,8.45,8.77,8.38,8.73,258395,0
+SMWB.US,D,20251015,000000,8.84,8.97,8.745,8.87,245525,0
+SMWB.US,D,20251016,000000,9,9.03,8.655,8.72,236089,0
+SMWB.US,D,20251017,000000,8.69,8.9,8.45,8.49,140826,0
+SMWB.US,D,20251020,000000,8.65,8.9,8.4824,8.76,221639,0
+SMWB.US,D,20251021,000000,8.79,8.96,8.6618,8.81,192715,0
+SMWB.US,D,20251022,000000,8.8027,8.94,8.57,8.68,131744,0
+SMWB.US,D,20251023,000000,8.67,8.8,8.65,8.8,116306,0
+SMWB.US,D,20251024,000000,8.93,9.065,8.69,8.81,124358,0
+SMWB.US,D,20251027,000000,8.84,9.1588,8.73,9.07,261206,0
+SMWB.US,D,20251028,000000,9.165,9.28,8.9,8.99,405339,0
+SMWB.US,D,20251029,000000,9.0264,9.08,8.375,8.44,270179,0
+SMWB.US,D,20251030,000000,8.42,8.57,8.24,8.33,204203,0
+SMWB.US,D,20251031,000000,8.47,8.69,8.345,8.55,211730,0
+SMWB.US,D,20251103,000000,8.3101,9,8.3101,8.76,330474,0
+SMWB.US,D,20251104,000000,8.535,8.75,8.18,8.3,182464,0
+SMWB.US,D,20251105,000000,8.2225,8.67,8.18,8.64,221925,0
+SMWB.US,D,20251106,000000,8.76,8.76,8.21,8.41,181717,0
+SMWB.US,D,20251107,000000,8.17,8.48,8.15,8.4,191551,0
+SMWB.US,D,20251110,000000,8.495,8.53,8.31,8.47,187668,0
+SMWB.US,D,20251111,000000,8.49,8.76,8.235,8.48,459270,0
+SMWB.US,D,20251112,000000,7.2,7.875,7.045,7.82,714913,0
+SMWB.US,D,20251113,000000,7.76,7.78,7.35,7.7,636355,0
+SMWB.US,D,20251114,000000,7.5,7.66,7.29,7.35,539950,0
+SMWB.US,D,20251117,000000,7.3,7.39,7.12,7.24,367830,0
+SMWB.US,D,20251118,000000,7.2289,7.44,6.98,7.14,414644,0
+SMWB.US,D,20251119,000000,7.655,8.195,7.52,7.69,1223943,0
+SMWB.US,D,20251120,000000,7.77,7.937,7.1449,7.18,361794,0
+SMWB.US,D,20251121,000000,7.325,7.56,7.21,7.48,393721,0
+SMWB.US,D,20251124,000000,7.56,7.84,7.43,7.69,282961,0
+SMWB.US,D,20251125,000000,7.87,7.87,7.635,7.66,403682,0
+SMWB.US,D,20251126,000000,7.66,7.925,7.605,7.78,291284,0
+SMWB.US,D,20251128,000000,7.8005,7.84,7.68,7.83,157770,0
+SMWB.US,D,20251201,000000,7.67,7.84,7.615,7.74,344971,0
+SMWB.US,D,20251202,000000,7.785,7.84,7.66,7.72,293421,0
+SMWB.US,D,20251203,000000,7.72,7.91,7.65,7.88,126015,0
+SMWB.US,D,20251204,000000,7.895,7.91,7.55,7.77,885079,0
+SMWB.US,D,20251205,000000,7.745,7.94,7.57,7.57,204910,0
+SMWB.US,D,20251208,000000,7.57,7.85,7.495,7.65,571886,0
+SMWB.US,D,20251209,000000,7.64,7.87,7.57,7.76,210735,0
+SMWB.US,D,20251210,000000,7.77,7.81,7.515,7.65,178814,0
+SMWB.US,D,20251211,000000,7.58,7.765,7.51,7.69,284691,0
+SMWB.US,D,20251212,000000,7.7,7.76,7.46,7.48,321474,0
+SMWB.US,D,20251215,000000,7.5,7.58,7.23,7.26,293657,0
+SMWB.US,D,20251216,000000,7.246,7.45,7.24,7.38,253388,0
+SMWB.US,D,20251217,000000,7.39,7.46,6.84,6.93,539675,0
+SMWB.US,D,20251218,000000,7.08,7.32,7.03,7.2,455183,0
+SMWB.US,D,20251219,000000,7.16,7.3689,6.88,6.98,269664,0
+SMWB.US,D,20251222,000000,7.08,7.2,7.01,7.12,264430,0
+SMWB.US,D,20251223,000000,7.1,7.1,6.9,6.99,247626,0
+SMWB.US,D,20251224,000000,7,7.05,6.855,7.05,172095,0
+SMWB.US,D,20251226,000000,7,7.19,6.96,7.14,445757,0
+SMWB.US,D,20251229,000000,7.23,7.3,7.08,7.26,272611,0
+SMWB.US,D,20251230,000000,7.21,7.555,7.21,7.45,252865,0
+SMWB.US,D,20251231,000000,7.45,7.56,7.31,7.49,342015,0
+SMWB.US,D,20260102,000000,7.7,7.7,6.97,7.11,485903,0
+SMWB.US,D,20260105,000000,7.21,7.36,7,7.21,286071,0
+SMWB.US,D,20260106,000000,7.18,7.28,7.06,7.26,163486,0
+SMWB.US,D,20260107,000000,7.42,7.42,7.18,7.34,123496,0
+SMWB.US,D,20260108,000000,7.36,7.36,7.05,7.18,187393,0
+SMWB.US,D,20260109,000000,7.17,7.3,6.95,7.07,264070,0
+SMWB.US,D,20260112,000000,7,7.0991,6.87,6.95,207974,0
+SMWB.US,D,20260113,000000,6.75,6.8135,6.27,6.41,470489,0
+SMWB.US,D,20260114,000000,6.26,6.4,6.165,6.29,334159,0
+SMWB.US,D,20260115,000000,6.3395,6.3395,6.13,6.29,529760,0
+SMWB.US,D,20260116,000000,6.38,6.38,6.12,6.14,518742,0
+SMWB.US,D,20260120,000000,6.02,6.1276,5.79,5.89,384776,0
+SMWB.US,D,20260121,000000,5.85,5.9802,5.475,5.55,548641,0
+SMWB.US,D,20260122,000000,5.55,5.9082,5.55,5.69,322881,0
+SMWB.US,D,20260123,000000,5.77,5.87,5.65,5.77,252653,0
+SMWB.US,D,20260126,000000,5.79,6,5.69,5.74,277026,0
+SMWB.US,D,20260127,000000,5.91,5.91,5.5,5.63,322639,0
+SMWB.US,D,20260128,000000,5.675,5.8185,5.54,5.67,319282,0
+SMWB.US,D,20260129,000000,5.55,5.59,5.27,5.3,318256,0
+SMWB.US,D,20260130,000000,5.28,5.42,5.21,5.21,412263,0
+SMWB.US,D,20260202,000000,5.2908,5.42,5.17,5.21,424400,0
+SMWB.US,D,20260203,000000,5.16,5.18,4.55,4.68,1565484,0
+SMWB.US,D,20260204,000000,4.64,4.69,4.2,4.43,2423511,0
+SMWB.US,D,20260205,000000,4.455,4.6962,4.1,4.39,1039584,0
+SMWB.US,D,20260206,000000,4.47,4.75,4.33,4.69,522883,0
+SMWB.US,D,20260209,000000,4.6,4.735,4.4,4.62,719657,0
+SMWB.US,D,20260210,000000,4.72,4.88,4.62,4.67,396190,0
+SMWB.US,D,20260211,000000,4.65,4.695,4.09,4.18,604480,0
+SMWB.US,D,20260212,000000,4.2,4.305,3.66,3.9,1046402,0
+SMWB.US,D,20260213,000000,3.96,4.14,3.86,3.98,853519,0
+SMWB.US,D,20260217,000000,3.97,4.02,3.7,3.9,2419791,0
+SMWB.US,D,20260218,000000,3.0099,3.045,2.22,2.55,12022824,0
diff --git a/daily/us/nyse stocks/2/spb.us.txt b/daily/us/nyse stocks/2/spb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51ac903dad500054c85d2d915bac1c94a1597d2c
--- /dev/null
+++ b/daily/us/nyse stocks/2/spb.us.txt	
@@ -0,0 +1,5231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPB.US,D,20050225,000000,48.9621,50.9291,48.5779,48.7958,14625.759145318,0
+SPB.US,D,20050228,000000,47.9215,48.5779,47.9215,48.5779,731.18511829008,0
+SPB.US,D,20050302,000000,49.1778,49.1778,48.4671,49.1244,1022.2194199442,0
+SPB.US,D,20050303,000000,49.1244,49.1244,49.1244,49.1244,1022.2194199442,0
+SPB.US,D,20050304,000000,49.069,49.3986,49.069,49.2323,2631.6493919892,0
+SPB.US,D,20050307,000000,49.2323,49.8897,49.2323,49.8343,1317.3672806323,0
+SPB.US,D,20050308,000000,49.8343,50.2718,49.8343,50.2718,1608.4015822865,0
+SPB.US,D,20050309,000000,49.561,49.6154,49.561,49.6154,291.03430165414,0
+SPB.US,D,20050310,000000,49.0145,49.0145,48.3591,48.5779,586.18216234226,0
+SPB.US,D,20050311,000000,47.974,48.7958,47.5375,47.5375,1462.3702365802,0
+SPB.US,D,20050314,000000,47.8106,47.8106,47.5909,47.5909,2339.5867005766,0
+SPB.US,D,20050315,000000,48.1957,48.2482,48.1957,48.1957,731.18511829008,0
+SPB.US,D,20050316,000000,47.5909,47.5909,46.8266,46.8266,876.18807423791,0
+SPB.US,D,20050317,000000,46.8266,46.8266,46.3326,46.3326,586.18216234226,0
+SPB.US,D,20050318,000000,45.6228,45.8435,45.1851,45.8435,2925.7688629188,0
+SPB.US,D,20050321,000000,46.1693,46.5524,46.1693,46.5524,291.03430165414,0
+SPB.US,D,20050322,000000,50.6024,55.9078,49.2323,49.8897,196255.84473171,0
+SPB.US,D,20050323,000000,51.2034,52.2944,49.561,49.561,49137.491050659,0
+SPB.US,D,20050324,000000,49.8897,50.6024,43.9269,46.2782,126501.19580274,0
+SPB.US,D,20050328,000000,44.9665,47.7562,44.9665,47.1543,53233.567458746,0
+SPB.US,D,20050329,000000,48.0314,48.5224,47.1543,48.1957,18865.810119594,0
+SPB.US,D,20050330,000000,48.8501,50.2718,48.8501,49.3422,17403.439883015,0
+SPB.US,D,20050331,000000,50.6024,50.6024,49.3986,49.8897,5849.4809463207,0
+SPB.US,D,20050401,000000,49.2323,49.2323,47.8652,48.0839,5411.3869092017,0
+SPB.US,D,20050404,000000,48.3037,48.3037,47.4265,48.0839,4096.0764080864,0
+SPB.US,D,20050405,000000,48.0839,49.2887,48.0839,49.2323,3363.8629000378,0
+SPB.US,D,20050406,000000,49.8343,50.6024,49.4511,50.1084,9800.5543984592,0
+SPB.US,D,20050407,000000,50.1084,53.3377,50.1084,51.2568,11791.516970906,0
+SPB.US,D,20050408,000000,51.9656,52.5151,50.3272,50.9291,5703.4496006144,0
+SPB.US,D,20050411,000000,51.8589,51.9656,50.054,50.1084,4752.1890740063,0
+SPB.US,D,20050412,000000,50.6024,50.6024,47.3206,47.5909,5996.5406817855,0
+SPB.US,D,20050413,000000,48.1393,48.9621,48.1393,48.5224,805.22918090174,0
+SPB.US,D,20050414,000000,49.3422,49.3422,45.6773,47.3206,6581.6944543693,0
+SPB.US,D,20050415,000000,47.8652,48.9621,46.6089,48.4136,2083.5176507113,0
+SPB.US,D,20050418,000000,48.6858,50.054,48.6858,49.5085,2813.6743792429,0
+SPB.US,D,20050419,000000,49.7807,50.054,49.5085,49.6718,1462.3702365802,0
+SPB.US,D,20050420,000000,49.944,50.3272,49.2323,49.5085,5244.7877683255,0
+SPB.US,D,20050421,000000,49.5085,50.054,49.5085,50.054,1096.2634825559,0
+SPB.US,D,20050422,000000,50.054,50.4925,49.2323,50.054,8261.0549299919,0
+SPB.US,D,20050425,000000,50.054,50.054,48.4136,48.6858,1794.5401285741,0
+SPB.US,D,20050426,000000,48.1393,48.1393,46.2257,46.389,1920.0036791105,0
+SPB.US,D,20050427,000000,45.8435,45.8435,43.2171,44.5804,4771.7284794177,0
+SPB.US,D,20050428,000000,43.7635,43.8181,42.6686,42.7766,4771.7284794177,0
+SPB.US,D,20050429,000000,43.3231,45.8941,42.9419,45.405,2284.0536536178,0
+SPB.US,D,20050502,000000,45.405,45.405,43.7635,43.8181,346.56734861288,0
+SPB.US,D,20050503,000000,44.3655,44.3655,43.7635,43.7635,512.13809973061,0
+SPB.US,D,20050504,000000,43.7635,45.1298,43.7635,43.8181,1994.0477417222,0
+SPB.US,D,20050505,000000,43.2171,43.2171,41.5757,43.2171,1187.790171062,0
+SPB.US,D,20050506,000000,43.4874,45.7326,43.1597,45.6228,3142.7591019613,0
+SPB.US,D,20050509,000000,46.1693,46.1693,44.8565,45.6228,951.26052660806,0
+SPB.US,D,20050510,000000,45.1298,45.6773,43.4874,44.8565,1298.8562649794,0
+SPB.US,D,20050511,000000,45.405,46.389,44.8565,46.0594,968.74315250248,0
+SPB.US,D,20050512,000000,46.2782,46.2782,44.5804,44.6387,711.64571287868,0
+SPB.US,D,20050513,000000,44.4724,44.4724,43.6556,43.7635,547.10335151944,0
+SPB.US,D,20050516,000000,43.7635,43.7635,41.1371,41.4658,2486.6464360414,0
+SPB.US,D,20050517,000000,41.0283,41.0283,34.7398,36.3782,6671.1643633583,0
+SPB.US,D,20050518,000000,36.3782,40.1521,35.2843,40.1521,5172.8004852308,0
+SPB.US,D,20050519,000000,40.1521,40.4808,38.8384,39.7698,1061.298230767,0
+SPB.US,D,20050520,000000,39.2234,39.2234,36.3782,36.6504,3874.9726100099,0
+SPB.US,D,20050523,000000,36.8713,37.4186,34.4645,34.5171,5064.8195605888,0
+SPB.US,D,20050524,000000,34.135,34.135,31.7292,32.8222,5557.418254908,0
+SPB.US,D,20050525,000000,32.932,34.5745,32.932,34.026,2067.0634145753,0
+SPB.US,D,20050526,000000,34.5745,35.011,33.6973,34.8458,2155.5049338059,0
+SPB.US,D,20050527,000000,34.2428,35.4477,34.1933,35.1753,1719.467676204,0
+SPB.US,D,20050531,000000,35.1753,36.6504,35.1753,35.3941,3163.3268971312,0
+SPB.US,D,20050601,000000,35.5564,35.9406,35.5564,35.6131,711.64571287868,0
+SPB.US,D,20050602,000000,35.6131,36.9247,35.5564,35.5564,1678.3320858642,0
+SPB.US,D,20050603,000000,35.4477,35.5021,33.9171,34.2993,1480.8812522331,0
+SPB.US,D,20050606,000000,33.3687,35.2843,33.3687,34.5171,1572.4079407392,0
+SPB.US,D,20050607,000000,33.3687,34.4645,32.932,33.6439,1537.4426889503,0
+SPB.US,D,20050608,000000,33.0974,34.4645,32.8222,33.3162,2394.0913577768,0
+SPB.US,D,20050609,000000,32.9846,33.3687,32.9846,33.3687,731.18511829008,0
+SPB.US,D,20050610,000000,33.3687,34.135,33.1509,33.5875,968.74315250248,0
+SPB.US,D,20050613,000000,33.2598,34.1933,33.2053,33.3687,622.17580388959,0
+SPB.US,D,20050614,000000,32.932,33.6973,32.932,33.1509,1736.9503020984,0
+SPB.US,D,20050615,000000,33.3687,34.7398,33.3687,33.4242,1517.9032835389,0
+SPB.US,D,20050616,000000,33.9171,34.7912,33.6439,34.4645,529.62072562503,0
+SPB.US,D,20050617,000000,35.011,35.011,33.9171,34.135,474.08767866629,0
+SPB.US,D,20050620,000000,33.9171,34.4645,33.9171,33.9171,2011.5303676166,0
+SPB.US,D,20050621,000000,33.9171,34.4645,32.5509,33.9171,2687.1824389479,0
+SPB.US,D,20050622,000000,33.6439,33.6439,33.4795,33.6439,951.26052660806,0
+SPB.US,D,20050623,000000,33.6439,34.1933,33.4795,33.6439,385.6461594357,0
+SPB.US,D,20050624,000000,33.6439,33.8616,33.6439,33.6439,2413.6307631882,0
+SPB.US,D,20050627,000000,34.135,34.135,33.6439,34.135,5941.0076348268,0
+SPB.US,D,20050628,000000,33.9171,34.1933,33.9171,34.1933,1096.2634825559,0
+SPB.US,D,20050629,000000,34.026,34.026,33.9171,33.9716,71.987283094664,0
+SPB.US,D,20050630,000000,34.1933,35.011,33.3687,33.3687,1040.7304355971,0
+SPB.US,D,20050701,000000,33.6439,35.011,33.3687,35.011,385.6461594357,0
+SPB.US,D,20050705,000000,34.4645,35.2843,33.9171,35.2843,1755.4613177513,0
+SPB.US,D,20050706,000000,35.2843,35.8317,34.5171,35.7209,493.62708407769,0
+SPB.US,D,20050707,000000,36.2694,36.3782,35.8317,36.3782,474.08767866629,0
+SPB.US,D,20050708,000000,37.7444,38.8384,36.9247,38.8384,6564.2118284748,0
+SPB.US,D,20050711,000000,39.2769,39.9333,38.8384,38.8384,876.18807423791,0
+SPB.US,D,20050712,000000,38.8384,39.6601,38.0196,39.6601,1407.8655793799,0
+SPB.US,D,20050713,000000,40.2075,41.847,40.2075,41.1371,968.74315250248,0
+SPB.US,D,20050714,000000,41.3025,41.847,41.0283,41.0283,876.18807423791,0
+SPB.US,D,20050715,000000,41.5757,45.1298,41.5757,44.4724,4442.6437566992,0
+SPB.US,D,20050718,000000,44.2002,44.5804,42.9419,44.311,915.26688506072,0
+SPB.US,D,20050719,000000,44.0359,44.0359,43.2171,43.7071,512.13809973061,0
+SPB.US,D,20050720,000000,43.4368,43.4368,42.1222,42.6686,566.64275693085,0
+SPB.US,D,20050721,000000,42.1222,44.5804,41.0807,44.5804,1424.3198155158,0
+SPB.US,D,20050722,000000,44.311,44.311,43.2171,43.4874,148.08812522331,0
+SPB.US,D,20050725,000000,43.2171,44.6387,43.2171,43.4874,876.18807423791,0
+SPB.US,D,20050726,000000,42.7242,44.2555,42.6686,42.9983,199.50761314807,0
+SPB.US,D,20050727,000000,42.6686,43.7635,42.6686,43.7635,346.56734861288,0
+SPB.US,D,20050728,000000,43.7635,44.8565,43.7635,44.5317,1115.8028879673,0
+SPB.US,D,20050729,000000,43.4368,45.6773,43.4368,44.0359,1590.9189563921,0
+SPB.US,D,20050801,000000,43.7635,45.9504,43.7635,45.7871,2942.2230990548,0
+SPB.US,D,20050802,000000,46.881,46.881,45.6773,46.2257,1644.3952238338,0
+SPB.US,D,20050803,000000,45.405,46.2257,45.1298,46.2257,840.19443269058,0
+SPB.US,D,20050804,000000,44.5804,45.8941,44.5804,45.512,182.02498725365,0
+SPB.US,D,20050805,000000,44.5804,44.5804,43.4874,44.2555,512.13809973061,0
+SPB.US,D,20050808,000000,44.8021,44.8021,44.311,44.8021,529.62072562503,0
+SPB.US,D,20050809,000000,44.9665,44.9665,43.7635,44.311,1844.9312267404,0
+SPB.US,D,20050810,000000,44.311,44.311,43.4874,43.6556,529.62072562503,0
+SPB.US,D,20050811,000000,43.6556,43.6556,42.0123,42.3945,694.16308698426,0
+SPB.US,D,20050812,000000,42.1222,42.6686,42.1222,42.3945,1061.298230767,0
+SPB.US,D,20050815,000000,42.3945,44.0359,42.3945,43.2171,805.22918090174,0
+SPB.US,D,20050816,000000,43.7635,43.7635,43.7635,43.7635,1644.3952238338,0
+SPB.US,D,20050817,000000,44.0359,44.3655,44.0359,44.0359,439.12242687745,0
+SPB.US,D,20050818,000000,44.311,44.311,42.3945,42.3945,529.62072562503,0
+SPB.US,D,20050819,000000,41.0283,42.6686,41.0283,42.6142,1572.4079407392,0
+SPB.US,D,20050822,000000,38.8384,39.9333,38.5107,39.9333,2595.6557504419,0
+SPB.US,D,20050823,000000,39.1145,40.0431,38.9482,39.3858,309.54531730705,0
+SPB.US,D,20050824,000000,39.1145,39.7145,38.675,39.7145,933.77790071364,0
+SPB.US,D,20050825,000000,40.4263,40.7551,40.4263,40.4263,291.03430165414,0
+SPB.US,D,20050826,000000,40.4808,40.4808,40.4808,40.4808,32.908472271846,0
+SPB.US,D,20050829,000000,40.6451,42.0657,40.3154,41.3025,547.10335151944,0
+SPB.US,D,20050830,000000,41.3025,42.2301,41.0283,41.0283,291.03430165414,0
+SPB.US,D,20050831,000000,41.0283,42.1222,40.5362,41.3025,676.68046108984,0
+SPB.US,D,20050901,000000,40.7551,40.7551,38.2928,39.1145,1937.486305005,0
+SPB.US,D,20050902,000000,38.8384,39.6047,38.8384,39.1145,346.56734861288,0
+SPB.US,D,20050906,000000,38.2928,38.2928,37.1961,37.3623,2067.0634145753,0
+SPB.US,D,20050907,000000,36.8139,37.9078,36.8139,37.4703,1388.3261739685,0
+SPB.US,D,20050908,000000,38.0196,38.2365,37.1961,37.7444,933.77790071364,0
+SPB.US,D,20050909,000000,38.2928,38.4018,37.4703,38.183,199.50761314807,0
+SPB.US,D,20050912,000000,38.0196,38.1285,37.1961,37.1961,368.16353354128,0
+SPB.US,D,20050913,000000,37.4703,41.0283,36.9247,39.9333,1810.99436471,0
+SPB.US,D,20050914,000000,40.7551,40.7551,40.2075,40.2075,71.987283094664,0
+SPB.US,D,20050915,000000,39.6601,40.2075,38.8384,39.9333,933.77790071364,0
+SPB.US,D,20050916,000000,41.0283,41.0283,38.183,38.183,1879.8964785292,0
+SPB.US,D,20050919,000000,38.183,39.2234,38.0741,39.2234,1134.3139036202,0
+SPB.US,D,20050920,000000,39.5502,39.6601,38.2928,38.4562,766.15037007892,0
+SPB.US,D,20050921,000000,38.8384,39.2769,38.2928,39.2769,823.74019655465,0
+SPB.US,D,20050922,000000,38.8384,39.1145,38.8384,38.8384,182.02498725365,0
+SPB.US,D,20050923,000000,39.4967,39.6601,38.2365,38.5661,711.64571287868,0
+SPB.US,D,20050926,000000,38.5661,40.6451,38.2928,38.8384,1736.9503020984,0
+SPB.US,D,20050927,000000,39.1145,39.1145,38.2365,38.2365,659.19783519542,0
+SPB.US,D,20050928,000000,39.0591,39.1661,38.3473,38.3473,547.10335151944,0
+SPB.US,D,20050929,000000,38.4018,39.5502,38.4018,39.1145,694.16308698426,0
+SPB.US,D,20050930,000000,38.8384,39.1145,37.7999,39.1145,1151.7965295146,0
+SPB.US,D,20051003,000000,38.5661,39.9333,38.5661,39.9333,622.17580388959,0
+SPB.US,D,20051004,000000,40.4808,41.5212,40.37,40.37,622.17580388959,0
+SPB.US,D,20051005,000000,39.8245,40.4808,39.3858,39.3858,840.19443269058,0
+SPB.US,D,20051006,000000,39.1145,39.1145,38.4018,38.8384,1040.7304355971,0
+SPB.US,D,20051007,000000,38.8384,39.0591,37.7444,38.2928,258.12582938229,0
+SPB.US,D,20051010,000000,38.2928,38.2928,36.9247,37.7444,2813.6743792429,0
+SPB.US,D,20051011,000000,38.2928,38.2928,37.8563,37.8563,32.908472271846,0
+SPB.US,D,20051012,000000,37.7444,38.8384,37.7444,38.2928,1462.3702365802,0
+SPB.US,D,20051013,000000,37.7444,38.2928,37.583,38.2928,1353.3609221797,0
+SPB.US,D,20051014,000000,37.8563,38.8384,37.7444,38.8384,1242.2948282622,0
+SPB.US,D,20051017,000000,39.3858,40.1521,38.6215,39.5502,1134.3139036202,0
+SPB.US,D,20051018,000000,39.3858,40.6451,38.5661,38.5661,1462.3702365802,0
+SPB.US,D,20051019,000000,38.5661,39.3858,38.183,38.8384,659.19783519542,0
+SPB.US,D,20051020,000000,39.3858,39.3858,38.675,38.8939,220.07540831797,0
+SPB.US,D,20051021,000000,39.3858,39.3858,38.8384,39.2234,694.16308698426,0
+SPB.US,D,20051024,000000,40.7551,40.7551,39.3858,39.5502,1937.486305005,0
+SPB.US,D,20051025,000000,40.4808,41.1916,39.5502,39.6601,1407.8655793799,0
+SPB.US,D,20051026,000000,39.6601,40.7551,39.6601,40.6996,274.58006551822,0
+SPB.US,D,20051027,000000,40.7551,40.7551,40.37,40.4808,237.55803421239,0
+SPB.US,D,20051028,000000,39.3858,41.0283,39.3858,40.7551,1500.4206576445,0
+SPB.US,D,20051031,000000,38.8384,40.37,38.8384,39.9333,2615.1951558533,0
+SPB.US,D,20051101,000000,40.7551,40.7551,38.5661,39.2234,731.18511829008,0
+SPB.US,D,20051102,000000,38.7295,39.7145,38.2928,39.7145,1388.3261739685,0
+SPB.US,D,20051103,000000,40.4808,41.0283,39.9333,40.4808,1353.3609221797,0
+SPB.US,D,20051104,000000,40.4808,40.9737,40.4808,40.8638,766.15037007892,0
+SPB.US,D,20051107,000000,41.0283,41.0283,40.6451,40.6996,1317.3672806323,0
+SPB.US,D,20051108,000000,40.6451,41.3025,40.4808,40.7551,1644.3952238338,0
+SPB.US,D,20051109,000000,41.0807,42.0657,41.0807,41.5757,474.08767866629,0
+SPB.US,D,20051110,000000,42.1222,42.3945,40.4808,40.4808,1096.2634825559,0
+SPB.US,D,20051111,000000,40.4808,40.7551,40.37,40.4808,823.74019655465,0
+SPB.US,D,20051114,000000,40.2075,40.9194,39.9888,40.4263,951.26052660806,0
+SPB.US,D,20051115,000000,39.9888,40.4263,38.5107,38.5661,1627.9409876979,0
+SPB.US,D,20051116,000000,38.5107,39.0591,37.7444,38.0196,5595.4686759724,0
+SPB.US,D,20051117,000000,37.4703,37.4703,35.6664,35.7209,4625.6971337114,0
+SPB.US,D,20051118,000000,34.4645,34.4645,32.0034,33.4795,3564.3989029444,0
+SPB.US,D,20051121,000000,33.8616,34.1933,32.8222,32.932,1187.790171062,0
+SPB.US,D,20051122,000000,32.8222,33.5875,32.6014,32.8776,11680.450876989,0
+SPB.US,D,20051123,000000,32.8776,33.3687,32.7667,33.1509,5758.9826475731,0
+SPB.US,D,20051125,000000,32.932,32.932,32.932,32.932,622.17580388959,0
+SPB.US,D,20051128,000000,32.932,34.1933,32.932,33.6439,2301.5362795122,0
+SPB.US,D,20051129,000000,33.6439,33.6439,33.0974,33.0974,368.16353354128,0
+SPB.US,D,20051130,000000,33.0974,33.5875,32.9846,33.3687,512.13809973061,0
+SPB.US,D,20051201,000000,33.9171,36.1031,33.9171,35.2843,3199.3205386786,0
+SPB.US,D,20051202,000000,36.3782,36.3782,34.4645,34.7398,2469.163810147,0
+SPB.US,D,20051205,000000,34.7912,34.7912,32.932,33.2598,1333.8215167683,0
+SPB.US,D,20051206,000000,32.932,34.4092,32.8776,34.4092,2011.5303676166,0
+SPB.US,D,20051207,000000,34.1933,34.1933,32.932,33.1509,857.67705858499,0
+SPB.US,D,20051208,000000,35.011,35.011,33.8062,34.9556,2067.0634145753,0
+SPB.US,D,20051209,000000,33.9716,36.2129,33.9716,35.9942,1879.8964785292,0
+SPB.US,D,20051212,000000,35.2843,35.2843,34.0804,34.0804,1572.4079407392,0
+SPB.US,D,20051213,000000,34.1933,34.7398,33.8616,34.1933,1844.9312267404,0
+SPB.US,D,20051214,000000,34.1933,34.7398,33.6439,34.1933,3070.7718188667,0
+SPB.US,D,20051215,000000,33.6439,33.9171,32.8222,33.1509,2577.144734789,0
+SPB.US,D,20051216,000000,33.3687,33.7538,33.0974,33.1509,1900.4642736991,0
+SPB.US,D,20051219,000000,33.042,33.1509,33.042,33.042,3216.803164573,0
+SPB.US,D,20051220,000000,32.8222,33.5875,32.3302,32.5509,36963.413089593,0
+SPB.US,D,20051221,000000,32.8222,32.932,32.5509,32.7123,1187.790171062,0
+SPB.US,D,20051222,000000,32.7667,33.2053,32.5509,32.8222,5828.9131511508,0
+SPB.US,D,20051223,000000,32.8222,33.1509,32.5509,32.8222,1844.9312267404,0
+SPB.US,D,20051227,000000,32.5509,32.8222,32.438,32.438,4717.2238222175,0
+SPB.US,D,20051228,000000,32.2766,32.8222,32.2203,32.3302,52464.331919391,0
+SPB.US,D,20051229,000000,32.2203,32.3302,31.1798,31.564,8977.8425916631,0
+SPB.US,D,20051230,000000,31.456,31.7292,30.961,31.564,14131.103671482,0
+SPB.US,D,20060103,000000,31.7292,32.4946,31.7292,31.8381,15408.363751534,0
+SPB.US,D,20060104,000000,31.8916,32.3846,31.7292,32.3846,1794.5401285741,0
+SPB.US,D,20060105,000000,32.2766,32.5509,32.2766,32.438,2266.5710277234,0
+SPB.US,D,20060106,000000,31.7292,32.6589,31.456,31.7292,3434.821793374,0
+SPB.US,D,20060109,000000,32.2766,32.2766,31.456,32.1114,12996.789767863,0
+SPB.US,D,20060110,000000,32.2766,32.2766,31.8381,32.0034,586.18216234226,0
+SPB.US,D,20060111,000000,31.8381,33.2053,31.7292,33.2053,1096.2634825559,0
+SPB.US,D,20060112,000000,32.8222,33.2053,32.1658,33.2053,1004.7367940498,0
+SPB.US,D,20060113,000000,32.9846,34.1933,32.8222,34.026,1333.8215167683,0
+SPB.US,D,20060117,000000,33.4795,34.4092,33.0974,33.6439,2667.6430335365,0
+SPB.US,D,20060118,000000,33.3687,33.9716,33.3687,33.6439,291.03430165414,0
+SPB.US,D,20060119,000000,33.8062,33.8062,33.6439,33.6439,199.50761314807,0
+SPB.US,D,20060120,000000,33.7538,33.8616,33.0974,33.0974,823.74019655465,0
+SPB.US,D,20060123,000000,33.0974,33.9171,33.0974,33.3687,1242.2948282622,0
+SPB.US,D,20060124,000000,33.0974,33.6439,32.8776,33.6439,368.16353354128,0
+SPB.US,D,20060125,000000,33.9171,33.9171,33.6439,33.8062,474.08767866629,0
+SPB.US,D,20060126,000000,33.2598,33.9171,33.0974,33.9171,1442.8308311688,0
+SPB.US,D,20060127,000000,33.3687,34.7398,33.3687,33.9716,493.62708407769,0
+SPB.US,D,20060130,000000,34.7398,35.119,34.7398,34.7398,1096.2634825559,0
+SPB.US,D,20060131,000000,35.119,35.119,33.3687,33.6973,1627.9409876979,0
+SPB.US,D,20060201,000000,33.3687,33.7538,33.3687,33.7538,258.12582938229,0
+SPB.US,D,20060202,000000,34.026,34.4645,33.6973,33.6973,325.99955344298,0
+SPB.US,D,20060203,000000,33.6973,34.2993,33.3687,33.4242,933.77790071364,0
+SPB.US,D,20060206,000000,33.3687,34.4645,33.3687,33.3687,2541.1510932416,0
+SPB.US,D,20060207,000000,33.5875,33.5875,33.0974,33.1509,711.64571287868,0
+SPB.US,D,20060208,000000,33.1509,33.6439,33.1509,33.3687,711.64571287868,0
+SPB.US,D,20060209,000000,33.3687,33.3687,32.7123,32.7667,3216.803164573,0
+SPB.US,D,20060210,000000,32.2766,33.0974,32.2766,33.0974,968.74315250248,0
+SPB.US,D,20060213,000000,32.8222,33.7538,32.8222,33.2053,1040.7304355971,0
+SPB.US,D,20060214,000000,33.6973,33.6973,32.9846,32.9846,1388.3261739685,0
+SPB.US,D,20060215,000000,32.8776,33.6973,32.8222,32.932,968.74315250248,0
+SPB.US,D,20060216,000000,32.932,34.135,32.932,34.0804,1572.4079407392,0
+SPB.US,D,20060217,000000,33.6439,35.011,33.6439,34.0804,968.74315250248,0
+SPB.US,D,20060221,000000,33.9171,33.9171,33.6439,33.6973,640.68681954251,0
+SPB.US,D,20060222,000000,33.4795,33.4795,33.3687,33.4242,1151.7965295146,0
+SPB.US,D,20060223,000000,33.3687,33.6439,33.3687,33.5349,131.63388908739,0
+SPB.US,D,20060224,000000,33.4242,34.135,33.4242,33.9716,659.19783519542,0
+SPB.US,D,20060227,000000,33.6439,33.6439,33.4795,33.4795,111.06609391748,0
+SPB.US,D,20060228,000000,33.5875,33.6439,33.1509,33.1509,439.12242687745,0
+SPB.US,D,20060301,000000,33.0974,34.1933,33.0974,33.6973,894.69908989082,0
+SPB.US,D,20060302,000000,33.4795,33.4795,33.4795,33.4795,50.391098166265,0
+SPB.US,D,20060303,000000,33.4795,33.4795,33.4795,33.4795,182.02498725365,0
+SPB.US,D,20060306,000000,33.4795,33.4795,33.3687,33.4795,566.64275693085,0
+SPB.US,D,20060307,000000,33.4795,33.4795,33.4795,33.4795,258.12582938229,0
+SPB.US,D,20060308,000000,33.3687,33.3687,33.3687,33.3687,199.50761314807,0
+SPB.US,D,20060309,000000,33.3687,33.5349,33.3687,33.5349,258.12582938229,0
+SPB.US,D,20060310,000000,33.3687,33.3687,33.2053,33.2053,547.10335151944,0
+SPB.US,D,20060313,000000,33.3162,33.3162,33.0974,33.3162,1407.8655793799,0
+SPB.US,D,20060314,000000,33.2598,33.3162,33.2598,33.3162,182.02498725365,0
+SPB.US,D,20060315,000000,33.0974,33.9171,33.0974,33.8616,1223.7838126093,0
+SPB.US,D,20060316,000000,33.9171,33.9171,33.0974,33.9171,421.63980098303,0
+SPB.US,D,20060317,000000,33.4795,33.8062,33.4795,33.5875,309.54531730705,0
+SPB.US,D,20060320,000000,33.3687,33.3687,33.2053,33.2598,474.08767866629,0
+SPB.US,D,20060321,000000,33.0974,33.0974,33.0974,33.0974,16.454236135923,0
+SPB.US,D,20060322,000000,33.0974,33.3687,32.8222,33.042,1298.8562649794,0
+SPB.US,D,20060323,000000,33.042,33.2598,32.8776,32.932,346.56734861288,0
+SPB.US,D,20060324,000000,32.932,32.932,32.5509,32.5509,3070.7718188667,0
+SPB.US,D,20060327,000000,32.8776,33.0974,32.8222,33.042,474.08767866629,0
+SPB.US,D,20060328,000000,33.3162,33.3162,32.8222,32.8222,1242.2948282622,0
+SPB.US,D,20060329,000000,32.8222,33.1509,32.8222,32.8776,1004.7367940498,0
+SPB.US,D,20060330,000000,32.8776,33.2598,32.8776,33.2598,566.64275693085,0
+SPB.US,D,20060331,000000,33.3162,33.3162,33.0974,33.1509,346.56734861288,0
+SPB.US,D,20060403,000000,33.042,33.8062,32.9846,33.3687,2577.144734789,0
+SPB.US,D,20060404,000000,33.3687,33.6439,32.9846,33.3687,439.12242687745,0
+SPB.US,D,20060405,000000,33.3687,33.6439,33.2598,33.2598,131.63388908739,0
+SPB.US,D,20060406,000000,33.2598,33.4242,33.2598,33.4242,766.15037007892,0
+SPB.US,D,20060407,000000,33.2053,33.6439,33.1509,33.6439,1151.7965295146,0
+SPB.US,D,20060410,000000,33.8616,34.1933,33.6439,33.9171,3088.2544447611,0
+SPB.US,D,20060411,000000,33.9716,35.5564,33.9171,34.7398,2102.0286663642,0
+SPB.US,D,20060412,000000,35.2843,35.8317,34.7912,35.011,309.54531730705,0
+SPB.US,D,20060413,000000,35.5564,35.6131,35.2843,35.5564,1061.298230767,0
+SPB.US,D,20060417,000000,35.7764,35.8317,35.5564,35.8317,2029.012993511,0
+SPB.US,D,20060418,000000,35.7764,35.7764,35.5021,35.5021,529.62072562503,0
+SPB.US,D,20060419,000000,35.5021,35.8317,35.5021,35.8317,894.69908989082,0
+SPB.US,D,20060420,000000,36.1031,36.3782,35.8862,36.3782,840.19443269058,0
+SPB.US,D,20060421,000000,36.6504,37.8563,36.3782,37.8563,2394.0913577768,0
+SPB.US,D,20060424,000000,38.8384,39.6601,37.8563,39.6601,3999.4077707878,0
+SPB.US,D,20060425,000000,40.2075,40.5886,39.3858,40.1521,4223.5967381398,0
+SPB.US,D,20060426,000000,39.6047,39.6047,38.5107,38.675,2067.0634145753,0
+SPB.US,D,20060427,000000,39.1145,39.1145,38.2928,38.2928,26287.699006654,0
+SPB.US,D,20060428,000000,38.8384,38.8384,38.7839,38.7839,3580.8531390803,0
+SPB.US,D,20060501,000000,39.1145,39.1145,36.9247,37.1961,3727.9128745451,0
+SPB.US,D,20060502,000000,36.6504,37.3069,36.1605,36.1605,368.16353354128,0
+SPB.US,D,20060503,000000,36.3782,36.3782,36.3782,36.3782,50.391098166265,0
+SPB.US,D,20060504,000000,36.1031,36.8713,35.8317,36.6504,2615.1951558533,0
+SPB.US,D,20060505,000000,36.3782,36.6504,35.8317,35.8317,986.22577839689,0
+SPB.US,D,20060508,000000,35.8862,37.6909,35.8862,37.583,986.22577839689,0
+SPB.US,D,20060509,000000,37.0337,37.3623,37.0337,37.3623,274.58006551822,0
+SPB.US,D,20060510,000000,37.9078,38.1285,37.4703,37.8563,894.69908989082,0
+SPB.US,D,20060511,000000,37.583,38.1285,37.3069,37.8563,622.17580388959,0
+SPB.US,D,20060512,000000,37.7444,39.3334,37.7444,39.1145,1333.8215167683,0
+SPB.US,D,20060515,000000,39.1145,39.1145,38.5661,38.5661,199.50761314807,0
+SPB.US,D,20060516,000000,39.0037,39.1145,37.5266,38.1285,1462.3702365802,0
+SPB.US,D,20060517,000000,38.1285,38.7295,37.4703,38.4018,805.22918090174,0
+SPB.US,D,20060518,000000,38.2928,38.7839,38.183,38.183,455.57666301337,0
+SPB.US,D,20060519,000000,38.2928,38.6215,38.183,38.5661,1004.7367940498,0
+SPB.US,D,20060522,000000,38.8384,38.8384,38.2928,38.7839,421.63980098303,0
+SPB.US,D,20060523,000000,38.9482,38.9482,38.5107,38.6215,325.99955344298,0
+SPB.US,D,20060524,000000,38.2928,38.5107,37.9643,38.5107,2139.05069767,0
+SPB.US,D,20060525,000000,38.4018,38.8384,38.4018,38.4562,148.08812522331,0
+SPB.US,D,20060526,000000,38.8384,39.1145,38.8384,38.8384,529.62072562503,0
+SPB.US,D,20060530,000000,38.8384,38.8384,38.675,38.8384,368.16353354128,0
+SPB.US,D,20060531,000000,38.8384,39.3858,38.8384,39.3858,439.12242687745,0
+SPB.US,D,20060601,000000,39.1145,39.7698,39.1145,39.4413,2047.5240091639,0
+SPB.US,D,20060602,000000,39.8245,39.8788,39.1145,39.2234,676.68046108984,0
+SPB.US,D,20060605,000000,39.1145,39.6601,39.0591,39.6601,2301.5362795122,0
+SPB.US,D,20060606,000000,39.2769,39.2769,39.2769,39.2769,71.987283094664,0
+SPB.US,D,20060607,000000,39.1145,39.3858,39.1145,39.1145,131.63388908739,0
+SPB.US,D,20060608,000000,39.1145,39.3858,38.8384,39.1145,659.19783519542,0
+SPB.US,D,20060609,000000,39.1145,39.2769,38.5107,39.2769,2486.6464360414,0
+SPB.US,D,20060612,000000,39.2769,39.5502,39.1145,39.5502,474.08767866629,0
+SPB.US,D,20060613,000000,39.3858,40.6996,39.3858,40.2075,3472.8722144383,0
+SPB.US,D,20060614,000000,39.9333,40.5886,39.1145,40.5886,2358.0977162295,0
+SPB.US,D,20060615,000000,40.7551,40.9737,40.0431,40.5886,3455.3895885439,0
+SPB.US,D,20060616,000000,40.2075,40.8638,39.9333,40.4808,4806.6937312065,0
+SPB.US,D,20060619,000000,40.0431,40.7551,39.9333,40.4808,2558.633719136,0
+SPB.US,D,20060620,000000,40.37,40.7551,40.37,40.7551,1261.8342336736,0
+SPB.US,D,20060621,000000,40.4808,40.9194,40.4808,40.7551,748.6677441845,0
+SPB.US,D,20060622,000000,40.4808,40.8094,40.4808,40.4808,4936.2708407769,0
+SPB.US,D,20060623,000000,40.2075,40.5362,38.8384,39.6601,3455.3895885439,0
+SPB.US,D,20060626,000000,39.6601,40.2075,39.6601,39.9333,1187.790171062,0
+SPB.US,D,20060627,000000,39.9333,40.4263,39.6601,39.7698,1442.8308311688,0
+SPB.US,D,20060628,000000,39.2234,39.2234,37.9078,38.2365,1955.9973206579,0
+SPB.US,D,20060629,000000,37.8563,38.2928,37.8563,38.2928,1900.4642736991,0
+SPB.US,D,20060630,000000,38.0196,38.8384,37.4703,38.0196,1261.8342336736,0
+SPB.US,D,20060703,000000,37.7444,38.0196,37.4186,37.7444,455.57666301337,0
+SPB.US,D,20060705,000000,37.7444,37.7999,36.8713,37.583,1040.7304355971,0
+SPB.US,D,20060706,000000,37.1961,37.4703,36.4327,36.4327,6653.6817374639,0
+SPB.US,D,20060707,000000,36.4327,36.598,36.4327,36.598,659.19783519542,0
+SPB.US,D,20060710,000000,36.6504,36.6504,36.3782,36.3782,766.15037007892,0
+SPB.US,D,20060711,000000,36.2694,36.6504,36.2694,36.3782,2029.012993511,0
+SPB.US,D,20060712,000000,36.1605,36.5417,36.1605,36.5417,2118.4829025001,0
+SPB.US,D,20060713,000000,36.1031,36.6504,36.1031,36.6504,148.08812522331,0
+SPB.US,D,20060714,000000,36.5417,36.6504,36.3782,36.3782,325.99955344298,0
+SPB.US,D,20060717,000000,36.1605,36.3782,35.2843,36.3782,2834.2421744128,0
+SPB.US,D,20060718,000000,35.9942,37.8563,35.9942,37.8563,1278.2884698095,0
+SPB.US,D,20060719,000000,37.7444,38.183,36.4327,36.6504,1755.4613177513,0
+SPB.US,D,20060720,000000,36.5417,37.1961,36.4327,36.708,274.58006551822,0
+SPB.US,D,20060721,000000,36.9247,36.9247,36.2694,36.3782,274.58006551822,0
+SPB.US,D,20060724,000000,36.1031,36.3238,35.5564,36.2694,1223.7838126093,0
+SPB.US,D,20060725,000000,35.8862,36.8139,35.8317,36.3238,11001.713636382,0
+SPB.US,D,20060726,000000,36.3238,36.3238,36.3238,36.3238,16.454236135923,0
+SPB.US,D,20060727,000000,36.2129,36.2129,35.6664,35.6664,421.63980098303,0
+SPB.US,D,20060728,000000,35.7209,35.8317,35.1753,35.8317,711.64571287868,0
+SPB.US,D,20060731,000000,35.6664,36.4327,35.6131,36.1031,2448.5960149771,0
+SPB.US,D,20060801,000000,36.0505,36.0505,35.5564,35.5564,2102.0286663642,0
+SPB.US,D,20060802,000000,35.2843,35.2843,34.9556,35.011,403.12878533012,0
+SPB.US,D,20060803,000000,35.011,35.2299,35.011,35.2299,50.391098166265,0
+SPB.US,D,20060804,000000,35.4477,36.0505,35.2843,35.8317,711.64571287868,0
+SPB.US,D,20060807,000000,35.6664,36.0505,35.5564,35.7764,1900.4642736991,0
+SPB.US,D,20060808,000000,35.5564,36.1031,35.5564,36.1031,474.08767866629,0
+SPB.US,D,20060809,000000,35.8317,36.1031,35.8317,35.8317,2959.7057249492,0
+SPB.US,D,20060810,000000,35.8317,35.8317,35.6131,35.6664,385.6461594357,0
+SPB.US,D,20060811,000000,35.6131,35.7209,35.3378,35.3378,346.56734861288,0
+SPB.US,D,20060814,000000,35.119,36.1031,35.119,36.1031,951.26052660806,0
+SPB.US,D,20060815,000000,36.1031,36.2129,36.1031,36.1031,1278.2884698095,0
+SPB.US,D,20060816,000000,36.1031,36.1031,35.1753,35.6664,237.55803421239,0
+SPB.US,D,20060817,000000,35.4477,35.5021,35.3378,35.5021,325.99955344298,0
+SPB.US,D,20060818,000000,35.3378,36.2694,35.3378,36.2694,1827.448600846,0
+SPB.US,D,20060821,000000,36.2129,36.2129,35.8317,35.9942,2047.5240091639,0
+SPB.US,D,20060822,000000,35.8317,36.1031,35.5021,36.0505,2834.2421744128,0
+SPB.US,D,20060823,000000,36.2694,36.4327,35.5564,35.8317,1278.2884698095,0
+SPB.US,D,20060824,000000,36.1031,36.5417,36.1031,36.3782,1700.9566605511,0
+SPB.US,D,20060825,000000,36.3238,37.0337,36.1031,36.6504,1206.3011867149,0
+SPB.US,D,20060828,000000,36.6504,36.6504,36.3238,36.3782,368.16353354128,0
+SPB.US,D,20060829,000000,36.8139,37.0861,36.5417,36.5417,787.74655500732,0
+SPB.US,D,20060830,000000,36.4871,36.5417,36.2694,36.5417,5960.5470402382,0
+SPB.US,D,20060831,000000,36.8139,37.1961,35.8862,37.0337,1170.3075451675,0
+SPB.US,D,20060901,000000,36.7593,37.3623,36.7593,37.0337,220.07540831797,0
+SPB.US,D,20060905,000000,37.1961,39.1145,37.1961,38.7295,2155.5049338059,0
+SPB.US,D,20060906,000000,38.5661,39.0591,38.5661,39.0037,1317.3672806323,0
+SPB.US,D,20060907,000000,39.1145,39.1661,39.0037,39.1661,1644.3952238338,0
+SPB.US,D,20060908,000000,38.8384,39.2234,38.7295,38.7295,309.54531730705,0
+SPB.US,D,20060911,000000,38.5661,38.5661,37.9643,37.9643,586.18216234226,0
+SPB.US,D,20060912,000000,37.6376,38.183,37.5266,37.7444,455.57666301337,0
+SPB.US,D,20060913,000000,37.4703,38.1285,37.4703,38.1285,182.02498725365,0
+SPB.US,D,20060914,000000,37.8563,38.183,37.8563,38.183,71.987283094664,0
+SPB.US,D,20060918,000000,38.0196,38.1285,37.7444,38.1285,1333.8215167683,0
+SPB.US,D,20060919,000000,38.2365,38.2928,37.9078,38.183,1900.4642736991,0
+SPB.US,D,20060920,000000,37.8563,38.1285,37.7444,37.7999,309.54531730705,0
+SPB.US,D,20060921,000000,37.1961,37.4703,36.6504,36.9792,823.74019655465,0
+SPB.US,D,20060922,000000,36.6504,36.6504,35.119,35.4477,711.64571287868,0
+SPB.US,D,20060925,000000,35.8317,36.6504,35.8317,36.5417,586.18216234226,0
+SPB.US,D,20060926,000000,36.1031,36.3782,35.7764,36.3782,694.16308698426,0
+SPB.US,D,20060927,000000,36.1031,36.8139,36.1031,36.8139,291.03430165414,0
+SPB.US,D,20060928,000000,36.9247,36.9247,36.3238,36.598,659.19783519542,0
+SPB.US,D,20060929,000000,36.3782,36.8713,36.0505,36.8713,915.26688506072,0
+SPB.US,D,20061002,000000,36.8713,36.8713,36.6504,36.8713,258.12582938229,0
+SPB.US,D,20061003,000000,36.8139,37.0337,36.3782,36.3782,346.56734861288,0
+SPB.US,D,20061004,000000,36.3782,36.9247,36.1605,36.9247,455.57666301337,0
+SPB.US,D,20061005,000000,36.7593,36.9247,36.2694,36.9247,274.58006551822,0
+SPB.US,D,20061006,000000,37.4186,37.5266,36.9792,36.9792,512.13809973061,0
+SPB.US,D,20061009,000000,36.9792,37.1961,36.9792,37.1961,111.06609391748,0
+SPB.US,D,20061010,000000,37.1961,37.1961,36.1605,36.8139,787.74655500732,0
+SPB.US,D,20061011,000000,36.6504,37.1961,36.6504,37.1961,111.06609391748,0
+SPB.US,D,20061012,000000,37.4703,37.583,36.9247,37.583,92.555078264568,0
+SPB.US,D,20061013,000000,37.4703,38.2928,37.1961,37.5266,2249.088401829,0
+SPB.US,D,20061016,000000,38.0196,38.5107,37.5266,38.2928,676.68046108984,0
+SPB.US,D,20061017,000000,37.7444,37.9643,37.4703,37.9643,50.391098166265,0
+SPB.US,D,20061018,000000,37.7444,37.9643,37.1961,37.1961,7113.3719595113,0
+SPB.US,D,20061019,000000,36.9247,36.9247,36.4327,36.4871,439.12242687745,0
+SPB.US,D,20061020,000000,36.6504,36.7593,36.2129,36.2129,474.08767866629,0
+SPB.US,D,20061023,000000,36.9247,37.1445,36.3782,36.3782,346.56734861288,0
+SPB.US,D,20061024,000000,36.3782,36.6504,35.3378,35.5564,10237.62004582,0
+SPB.US,D,20061025,000000,35.3941,35.8862,35.1753,35.1753,4882.7945733352,0
+SPB.US,D,20061026,000000,35.1753,35.2299,34.3547,34.3547,4789.2111053121,0
+SPB.US,D,20061027,000000,34.5745,34.9556,34.0804,34.0804,4589.7034921641,0
+SPB.US,D,20061030,000000,34.5171,34.7912,33.9716,33.9716,694.16308698426,0
+SPB.US,D,20061031,000000,33.6439,33.9171,32.5509,33.4795,2558.633719136,0
+SPB.US,D,20061101,000000,33.6439,34.135,33.4795,33.8616,823.74019655465,0
+SPB.US,D,20061102,000000,33.9171,34.4645,33.4242,34.4645,258.12582938229,0
+SPB.US,D,20061103,000000,34.1933,35.2843,33.9716,35.1753,1278.2884698095,0
+SPB.US,D,20061106,000000,34.7398,34.7398,34.135,34.135,676.68046108984,0
+SPB.US,D,20061107,000000,33.9171,34.135,33.4795,33.4795,748.6677441845,0
+SPB.US,D,20061108,000000,33.4795,33.6439,32.8222,33.6439,1644.3952238338,0
+SPB.US,D,20061109,000000,33.3687,33.5349,33.3687,33.4795,586.18216234226,0
+SPB.US,D,20061110,000000,33.4795,34.135,33.4795,33.7538,622.17580388959,0
+SPB.US,D,20061113,000000,33.4242,33.6973,33.2053,33.6973,421.63980098303,0
+SPB.US,D,20061114,000000,33.2053,34.135,32.932,33.9171,1388.3261739685,0
+SPB.US,D,20061115,000000,34.0804,34.0804,33.5349,33.5875,640.68681954251,0
+SPB.US,D,20061116,000000,33.9171,33.9171,33.3687,33.3687,2505.1574516943,0
+SPB.US,D,20061117,000000,33.3687,33.3687,32.932,32.932,13800.990559006,0
+SPB.US,D,20061120,000000,32.8222,32.9846,32.5509,32.5509,1719.467676204,0
+SPB.US,D,20061121,000000,32.5509,32.7667,32.3302,32.7667,2743.7438756652,0
+SPB.US,D,20061122,000000,32.6589,33.3687,32.6589,33.3162,1261.8342336736,0
+SPB.US,D,20061124,000000,33.0974,33.2053,32.8776,32.932,12102.090677972,0
+SPB.US,D,20061127,000000,33.042,33.3687,32.932,33.042,1678.3320858642,0
+SPB.US,D,20061128,000000,32.8222,33.3162,32.6589,33.2053,694.16308698426,0
+SPB.US,D,20061129,000000,33.0974,33.3687,33.0974,33.3687,3016.2671616664,0
+SPB.US,D,20061130,000000,33.3687,33.3687,32.932,32.932,12996.789767863,0
+SPB.US,D,20061201,000000,33.3162,35.2843,33.3162,35.2843,3106.765460414,0
+SPB.US,D,20061204,000000,35.5021,36.598,35.011,36.1605,3601.4209342502,0
+SPB.US,D,20061205,000000,36.2129,36.8139,36.1605,36.3238,16490.22977747,0
+SPB.US,D,20061206,000000,36.2694,36.5417,35.8317,36.3782,5303.4059845597,0
+SPB.US,D,20061207,000000,36.4871,37.4186,36.4871,37.4186,20620.243047587,0
+SPB.US,D,20061208,000000,37.5266,37.6909,36.9792,37.4703,2102.0286663642,0
+SPB.US,D,20061211,000000,36.9792,37.3623,36.9247,37.3623,640.68681954251,0
+SPB.US,D,20061212,000000,36.9247,37.4186,36.3782,37.4186,3271.3078217732,0
+SPB.US,D,20061213,000000,37.1961,37.5266,36.708,37.5266,5960.5470402382,0
+SPB.US,D,20061214,000000,36.6504,37.7444,36.6504,37.7444,2284.0536536178,0
+SPB.US,D,20061215,000000,37.3069,39.5502,37.3069,38.2928,3619.9319499031,0
+SPB.US,D,20061218,000000,38.2928,38.9482,38.0196,38.2928,6324.5970147455,0
+SPB.US,D,20061219,000000,36.6504,38.7839,36.6504,38.7839,3656.9539812089,0
+SPB.US,D,20061220,000000,38.5661,38.7295,38.0741,38.0741,2976.1599610851,0
+SPB.US,D,20061221,000000,37.9643,38.2928,37.9643,38.2365,1261.8342336736,0
+SPB.US,D,20061222,000000,38.2928,38.2928,37.9643,38.0196,1678.3320858642,0
+SPB.US,D,20061226,000000,37.583,38.0196,36.3782,36.6504,2413.6307631882,0
+SPB.US,D,20061227,000000,36.3782,37.4703,36.1605,37.4186,19689.550316149,0
+SPB.US,D,20061228,000000,37.3069,38.4562,37.3069,38.4562,10822.773818404,0
+SPB.US,D,20061229,000000,38.183,38.7839,38.0741,38.2928,26105.674019401,0
+SPB.US,D,20070103,000000,38.0196,38.3473,37.9078,37.9643,4608.214507817,0
+SPB.US,D,20070104,000000,38.0196,38.2928,37.5266,38.0196,2172.9875597004,0
+SPB.US,D,20070105,000000,38.2928,38.5107,37.6909,37.8563,1170.3075451675,0
+SPB.US,D,20070108,000000,37.4703,38.2928,37.4703,38.2928,512.13809973061,0
+SPB.US,D,20070109,000000,38.0196,38.2928,38.0196,38.2928,1242.2948282622,0
+SPB.US,D,20070110,000000,38.1285,38.1285,37.1445,37.1445,6983.7948499409,0
+SPB.US,D,20070111,000000,36.708,37.4703,36.6504,37.4703,876.18807423791,0
+SPB.US,D,20070112,000000,37.1961,39.0037,37.1961,39.0037,3106.765460414,0
+SPB.US,D,20070116,000000,39.0037,39.3334,38.8939,39.1145,1937.486305005,0
+SPB.US,D,20070117,000000,39.1145,39.4967,38.8384,39.3858,2631.6493919892,0
+SPB.US,D,20070118,000000,39.0591,39.3858,38.9482,39.3858,529.62072562503,0
+SPB.US,D,20070119,000000,38.8384,39.1661,38.0741,39.1661,439.12242687745,0
+SPB.US,D,20070122,000000,39.1661,39.2769,38.7295,39.1145,1863.4422423933,0
+SPB.US,D,20070123,000000,38.8384,39.6047,38.8384,39.6047,2743.7438756652,0
+SPB.US,D,20070124,000000,39.2234,39.4413,38.9482,39.1661,1317.3672806323,0
+SPB.US,D,20070125,000000,39.0591,39.3858,39.0591,39.3858,403.12878533012,0
+SPB.US,D,20070126,000000,39.6601,39.6601,39.3858,39.6601,3510.9226355026,0
+SPB.US,D,20070129,000000,39.1145,39.6047,38.8939,39.3334,1317.3672806323,0
+SPB.US,D,20070130,000000,39.3858,39.6601,38.8939,39.4413,6436.6914984214,0
+SPB.US,D,20070131,000000,39.2769,39.4967,39.2769,39.4967,291.03430165414,0
+SPB.US,D,20070201,000000,39.1145,39.3858,39.0591,39.3334,547.10335151944,0
+SPB.US,D,20070202,000000,38.8939,38.8939,38.4018,38.4562,1096.2634825559,0
+SPB.US,D,20070205,000000,38.4562,38.5661,38.183,38.5661,2761.2265015596,0
+SPB.US,D,20070206,000000,38.0196,38.2928,36.6504,36.708,2851.7248003072,0
+SPB.US,D,20070207,000000,36.598,36.7593,36.598,36.708,274.58006551822,0
+SPB.US,D,20070208,000000,36.6504,36.9247,36.4327,36.8139,1994.0477417222,0
+SPB.US,D,20070209,000000,36.7593,37.7999,36.708,37.7999,787.74655500732,0
+SPB.US,D,20070212,000000,37.7444,37.9643,37.1961,37.7444,1151.7965295146,0
+SPB.US,D,20070213,000000,37.4703,38.0196,37.4703,38.0196,894.69908989082,0
+SPB.US,D,20070214,000000,37.4703,38.183,36.9247,38.183,529.62072562503,0
+SPB.US,D,20070215,000000,38.0196,38.8384,38.0196,38.7295,2394.0913577768,0
+SPB.US,D,20070216,000000,38.8939,40.5362,38.8939,39.8788,7971.0490180963,0
+SPB.US,D,20070220,000000,40.4263,40.4263,39.6601,39.9333,731.18511829008,0
+SPB.US,D,20070221,000000,39.9333,39.9333,39.8788,39.8788,346.56734861288,0
+SPB.US,D,20070222,000000,39.9333,39.9333,38.7839,39.6601,876.18807423791,0
+SPB.US,D,20070223,000000,39.4413,39.6601,39.3858,39.3858,111.06609391748,0
+SPB.US,D,20070226,000000,39.4967,39.4967,38.9482,38.9482,385.6461594357,0
+SPB.US,D,20070227,000000,38.8384,38.8384,38.2928,38.7839,586.18216234226,0
+SPB.US,D,20070228,000000,38.8384,38.8384,37.7999,37.7999,659.19783519542,0
+SPB.US,D,20070301,000000,37.583,38.2928,37.4703,38.0196,1096.2634825559,0
+SPB.US,D,20070302,000000,38.0196,38.5107,38.0196,38.4018,421.63980098303,0
+SPB.US,D,20070305,000000,38.675,38.8384,38.2365,38.7839,368.16353354128,0
+SPB.US,D,20070306,000000,38.8384,39.3334,38.5661,39.3334,3546.9162770499,0
+SPB.US,D,20070307,000000,39.3334,39.3334,38.5107,39.0037,258.12582938229,0
+SPB.US,D,20070308,000000,37.4703,38.2928,37.4703,38.2928,182.02498725365,0
+SPB.US,D,20070309,000000,37.7444,38.2928,37.7444,38.2928,71.987283094664,0
+SPB.US,D,20070312,000000,38.0741,38.8384,38.0741,38.8384,2631.6493919892,0
+SPB.US,D,20070313,000000,38.8384,38.8384,38.0196,38.4562,1442.8308311688,0
+SPB.US,D,20070314,000000,38.0196,38.5661,38.0196,38.5661,385.6461594357,0
+SPB.US,D,20070315,000000,38.0741,38.5661,38.0196,38.0741,1170.3075451675,0
+SPB.US,D,20070316,000000,38.7839,38.7839,38.2365,38.4562,1170.3075451675,0
+SPB.US,D,20070319,000000,38.2928,38.5107,37.7444,38.2365,566.64275693085,0
+SPB.US,D,20070320,000000,38.0741,38.1285,37.583,37.583,148.08812522331,0
+SPB.US,D,20070321,000000,37.7999,38.2365,37.6909,37.6909,220.07540831797,0
+SPB.US,D,20070322,000000,37.9078,38.2365,37.4186,38.2365,3216.803164573,0
+SPB.US,D,20070326,000000,38.2365,38.4562,38.2365,38.4562,474.08767866629,0
+SPB.US,D,20070327,000000,38.4018,38.8384,38.4018,38.7839,3931.5340467271,0
+SPB.US,D,20070328,000000,38.7839,38.8384,37.7444,38.3473,1644.3952238338,0
+SPB.US,D,20070329,000000,38.0741,38.5661,38.0741,38.5661,165.57075111773,0
+SPB.US,D,20070330,000000,38.2928,39.1145,38.2928,38.9482,1242.2948282622,0
+SPB.US,D,20070402,000000,38.8384,39.3334,38.8384,38.8939,439.12242687745,0
+SPB.US,D,20070403,000000,38.4018,38.8384,38.2928,38.5661,455.57666301337,0
+SPB.US,D,20070404,000000,38.1285,39.0037,38.1285,38.8384,1187.790171062,0
+SPB.US,D,20070405,000000,38.8384,39.3334,38.8384,39.3334,2083.5176507113,0
+SPB.US,D,20070409,000000,39.4967,39.8788,39.3858,39.6601,3070.7718188667,0
+SPB.US,D,20070410,000000,39.2234,39.2234,38.8384,39.2234,529.62072562503,0
+SPB.US,D,20070411,000000,38.7839,39.2234,38.6215,39.2234,586.18216234226,0
+SPB.US,D,20070412,000000,39.1661,39.8788,39.1661,39.8788,1590.9189563921,0
+SPB.US,D,20070413,000000,39.5502,39.9333,39.4413,39.8245,2667.6430335365,0
+SPB.US,D,20070416,000000,39.8788,39.9888,39.6047,39.6047,3088.2544447611,0
+SPB.US,D,20070417,000000,39.6601,39.9333,39.1661,39.7698,3966.499298516,0
+SPB.US,D,20070418,000000,40.0977,40.9194,38.9482,39.3858,1537.4426889503,0
+SPB.US,D,20070419,000000,38.8384,38.8384,36.6504,36.708,2083.5176507113,0
+SPB.US,D,20070420,000000,37.2534,37.7444,37.2534,37.2534,403.12878533012,0
+SPB.US,D,20070423,000000,36.1031,37.6909,36.1031,37.4186,933.77790071364,0
+SPB.US,D,20070424,000000,37.7444,38.8384,37.7444,38.8384,805.22918090174,0
+SPB.US,D,20070425,000000,39.1145,40.1521,39.1145,39.7698,1678.3320858642,0
+SPB.US,D,20070426,000000,39.6601,39.8788,39.4413,39.6047,1261.8342336736,0
+SPB.US,D,20070427,000000,39.4413,39.7698,39.3858,39.7698,274.58006551822,0
+SPB.US,D,20070430,000000,39.6601,39.8245,39.0591,39.0591,5828.9131511508,0
+SPB.US,D,20070501,000000,39.3334,39.3858,38.5107,38.5107,2249.088401829,0
+SPB.US,D,20070502,000000,38.5661,38.7839,38.4018,38.4018,731.18511829008,0
+SPB.US,D,20070503,000000,38.4018,38.4018,36.7593,37.1445,1333.8215167683,0
+SPB.US,D,20070504,000000,36.6504,37.1961,36.6504,37.0337,148.08812522331,0
+SPB.US,D,20070507,000000,36.6504,37.7444,36.6504,37.4186,1206.3011867149,0
+SPB.US,D,20070508,000000,37.0861,38.2928,37.0861,38.2928,547.10335151944,0
+SPB.US,D,20070509,000000,38.3473,38.8384,38.2928,38.8384,237.55803421239,0
+SPB.US,D,20070510,000000,39.0037,39.0591,38.6215,39.0591,92.555078264568,0
+SPB.US,D,20070511,000000,37.6376,38.2365,37.6376,38.2365,71.987283094664,0
+SPB.US,D,20070514,000000,38.0196,38.2928,37.7444,38.2928,711.64571287868,0
+SPB.US,D,20070515,000000,38.2928,38.5661,38.1285,38.3473,1134.3139036202,0
+SPB.US,D,20070516,000000,38.1285,38.3473,38.0196,38.3473,165.57075111773,0
+SPB.US,D,20070517,000000,38.7295,38.7839,38.0196,38.5661,1096.2634825559,0
+SPB.US,D,20070518,000000,38.5107,39.0037,38.5107,38.5661,474.08767866629,0
+SPB.US,D,20070521,000000,38.2928,38.7295,38.0196,38.7295,199.50761314807,0
+SPB.US,D,20070522,000000,38.2928,38.2928,37.4703,37.7444,1863.4422423933,0
+SPB.US,D,20070523,000000,37.583,37.583,36.3238,36.5417,3327.8692584905,0
+SPB.US,D,20070524,000000,36.9247,37.0861,36.5417,36.9792,1442.8308311688,0
+SPB.US,D,20070525,000000,36.9792,37.5266,36.9792,37.5266,258.12582938229,0
+SPB.US,D,20070529,000000,37.1961,37.4703,37.0337,37.3623,38644.830344733,0
+SPB.US,D,20070530,000000,36.9792,37.1445,36.8139,37.1445,493.62708407769,0
+SPB.US,D,20070531,000000,36.8139,37.4186,36.8139,37.4186,274.58006551822,0
+SPB.US,D,20070601,000000,36.9247,37.0337,36.6504,36.8139,659.19783519542,0
+SPB.US,D,20070604,000000,36.7593,37.1445,36.7593,36.7593,455.57666301337,0
+SPB.US,D,20070605,000000,36.6504,37.4703,36.6504,37.4703,586.18216234226,0
+SPB.US,D,20070606,000000,37.1961,37.1961,36.9247,36.9247,309.54531730705,0
+SPB.US,D,20070607,000000,36.6504,36.9247,36.3238,36.4327,182.02498725365,0
+SPB.US,D,20070608,000000,36.1605,36.4327,36.1605,36.4327,71.987283094664,0
+SPB.US,D,20070611,000000,36.1605,36.6504,35.9406,36.6504,455.57666301337,0
+SPB.US,D,20070612,000000,36.708,37.0337,36.708,36.8139,5118.2958280306,0
+SPB.US,D,20070613,000000,36.8139,37.1961,36.598,37.1445,4771.7284794177,0
+SPB.US,D,20070614,000000,36.8139,37.1961,36.8139,37.1961,92.555078264568,0
+SPB.US,D,20070615,000000,36.9247,37.1961,36.9247,37.1445,2047.5240091639,0
+SPB.US,D,20070618,000000,36.9247,37.1961,36.9247,37.1961,986.22577839689,0
+SPB.US,D,20070619,000000,37.1961,37.1961,36.8139,37.1961,1333.8215167683,0
+SPB.US,D,20070620,000000,36.9792,37.1961,36.9792,37.1961,111.06609391748,0
+SPB.US,D,20070621,000000,36.9792,37.1961,36.9247,36.9247,346.56734861288,0
+SPB.US,D,20070622,000000,36.9792,37.1445,36.6504,37.0861,2394.0913577768,0
+SPB.US,D,20070625,000000,36.9792,37.1445,36.9792,37.1445,566.64275693085,0
+SPB.US,D,20070626,000000,36.9792,37.1445,36.9792,37.1445,547.10335151944,0
+SPB.US,D,20070627,000000,36.9792,36.9792,36.9792,36.9792,547.10335151944,0
+SPB.US,D,20070628,000000,36.9792,37.1961,36.8139,37.0337,840.19443269058,0
+SPB.US,D,20070629,000000,36.7593,37.4186,36.6504,36.9792,1004.7367940498,0
+SPB.US,D,20070702,000000,36.9792,37.0337,36.9247,36.9247,1151.7965295146,0
+SPB.US,D,20070703,000000,36.9247,36.9792,36.8713,36.8713,6360.5906562928,0
+SPB.US,D,20070705,000000,36.5417,36.6504,36.5417,36.598,968.74315250248,0
+SPB.US,D,20070706,000000,36.4871,36.6504,36.4871,36.6504,455.57666301337,0
+SPB.US,D,20070709,000000,36.4327,36.6504,36.4327,36.5417,586.18216234226,0
+SPB.US,D,20070710,000000,36.4327,36.6504,36.2694,36.6504,1206.3011867149,0
+SPB.US,D,20070711,000000,36.6504,36.6504,36.3782,36.6504,346.56734861288,0
+SPB.US,D,20070712,000000,36.6504,37.4703,36.6504,36.8139,32995.885401318,0
+SPB.US,D,20070713,000000,36.7593,37.1961,36.598,37.1445,3619.9319499031,0
+SPB.US,D,20070716,000000,37.1961,37.6376,37.1961,37.6376,787.74655500732,0
+SPB.US,D,20070718,000000,37.3623,37.583,36.9247,37.5266,1388.3261739685,0
+SPB.US,D,20070719,000000,37.1961,37.7444,37.1961,37.583,325.99955344298,0
+SPB.US,D,20070720,000000,37.6909,37.9078,37.3623,37.4186,291.03430165414,0
+SPB.US,D,20070723,000000,37.5266,37.6909,36.9247,37.3623,1170.3075451675,0
+SPB.US,D,20070724,000000,36.9247,37.6909,36.9247,37.5266,2232.6341656931,0
+SPB.US,D,20070725,000000,37.8563,38.5661,37.8563,38.5661,1627.9409876979,0
+SPB.US,D,20070726,000000,38.7839,38.8384,37.9643,38.7839,2795.1633635899,0
+SPB.US,D,20070727,000000,38.2928,38.8384,38.2928,38.5661,258.12582938229,0
+SPB.US,D,20070730,000000,38.2928,38.5107,37.583,38.5107,258.12582938229,0
+SPB.US,D,20070731,000000,38.0196,39.0591,38.0196,38.4562,1554.9253148447,0
+SPB.US,D,20070801,000000,38.0741,38.7839,38.0741,38.675,92.555078264568,0
+SPB.US,D,20070802,000000,38.2928,38.675,37.8563,38.675,199.50761314807,0
+SPB.US,D,20070803,000000,38.2928,38.5661,37.4703,38.183,368.16353354128,0
+SPB.US,D,20070807,000000,37.7444,37.7444,36.9247,37.1445,1115.8028879673,0
+SPB.US,D,20070808,000000,38.0741,38.8384,37.0861,38.2365,915.26688506072,0
+SPB.US,D,20070809,000000,38.7839,38.7839,37.7999,38.183,4461.1547723522,0
+SPB.US,D,20070810,000000,38.183,38.2365,37.8563,37.8563,131.63388908739,0
+SPB.US,D,20070813,000000,37.583,37.9078,37.583,37.583,622.17580388959,0
+SPB.US,D,20070814,000000,37.583,37.9078,37.583,37.9078,493.62708407769,0
+SPB.US,D,20070815,000000,38.4562,38.4562,37.2534,37.2534,2558.633719136,0
+SPB.US,D,20070816,000000,37.2534,37.7444,37.2534,37.7444,71.987283094664,0
+SPB.US,D,20070817,000000,37.6376,37.6376,37.3069,37.583,986.22577839689,0
+SPB.US,D,20070820,000000,37.3623,37.9643,37.3069,37.7999,2667.6430335365,0
+SPB.US,D,20070821,000000,37.9078,38.0196,37.7444,37.9643,148.08812522331,0
+SPB.US,D,20070822,000000,37.5266,37.6909,37.5266,37.6909,805.22918090174,0
+SPB.US,D,20070823,000000,38.0196,38.0196,37.7444,37.7999,148.08812522331,0
+SPB.US,D,20070824,000000,37.5266,38.0196,36.708,37.7444,2577.144734789,0
+SPB.US,D,20070827,000000,37.7444,37.7444,36.9247,37.1961,640.68681954251,0
+SPB.US,D,20070828,000000,37.1961,37.3623,36.6504,37.3623,659.19783519542,0
+SPB.US,D,20070829,000000,37.4703,37.9643,36.8713,37.7999,2213.0947602817,0
+SPB.US,D,20070830,000000,37.8563,37.9078,37.7999,37.8563,1079.80924642,0
+SPB.US,D,20070831,000000,37.6909,37.7999,37.0337,37.7444,455.57666301337,0
+SPB.US,D,20070904,000000,37.0337,37.9643,37.0337,37.9643,111.06609391748,0
+SPB.US,D,20070907,000000,37.9643,38.0196,37.1961,37.6909,529.62072562503,0
+SPB.US,D,20070910,000000,37.583,37.7444,37.583,37.7444,71.987283094664,0
+SPB.US,D,20070912,000000,37.7444,39.3858,37.6376,39.1145,11371.93394944,0
+SPB.US,D,20070913,000000,39.1661,39.3858,38.7839,39.1145,346.56734861288,0
+SPB.US,D,20070914,000000,39.1145,39.1145,38.2928,39.0591,18519.242770982,0
+SPB.US,D,20070917,000000,38.4018,38.9482,38.4018,38.9482,403.12878533012,0
+SPB.US,D,20070918,000000,38.675,38.8384,38.675,38.8384,731.18511829008,0
+SPB.US,D,20070919,000000,38.2928,38.7839,37.7444,38.7839,640.68681954251,0
+SPB.US,D,20070920,000000,38.2928,38.7839,38.2928,38.4018,165.57075111773,0
+SPB.US,D,20070921,000000,37.9643,38.4018,37.9643,38.4018,165.57075111773,0
+SPB.US,D,20070924,000000,38.2928,38.5661,37.7444,38.2365,1442.8308311688,0
+SPB.US,D,20070925,000000,37.7444,38.2928,37.1961,38.2928,1755.4613177513,0
+SPB.US,D,20070926,000000,38.5661,39.1145,38.5661,39.0591,455.57666301337,0
+SPB.US,D,20070927,000000,38.9482,39.0591,38.7295,39.0591,876.18807423791,0
+SPB.US,D,20070928,000000,38.2928,39.3858,38.2928,39.3858,1480.8812522331,0
+SPB.US,D,20071001,000000,39.4967,39.5502,38.2365,38.5661,2595.6557504419,0
+SPB.US,D,20071002,000000,38.2928,38.2928,37.0337,37.4186,10365.140375873,0
+SPB.US,D,20071003,000000,36.7593,37.7999,36.7593,37.4703,3510.9226355026,0
+SPB.US,D,20071004,000000,37.7999,38.3473,37.7999,38.3473,92.555078264568,0
+SPB.US,D,20071005,000000,38.7295,39.3858,38.4562,39.3334,3510.9226355026,0
+SPB.US,D,20071008,000000,38.8384,39.2234,38.7295,39.2234,439.12242687745,0
+SPB.US,D,20071009,000000,38.8384,39.0591,38.8384,39.0591,111.06609391748,0
+SPB.US,D,20071010,000000,38.675,38.9482,38.5661,38.8384,182.02498725365,0
+SPB.US,D,20071011,000000,38.183,38.7295,37.9643,38.2928,346.56734861288,0
+SPB.US,D,20071012,000000,38.183,38.675,38.183,38.675,111.06609391748,0
+SPB.US,D,20071015,000000,39.2234,39.2234,38.675,39.1145,529.62072562503,0
+SPB.US,D,20071017,000000,38.2928,38.4562,37.7444,38.4018,1170.3075451675,0
+SPB.US,D,20071018,000000,38.1285,38.675,38.1285,38.675,92.555078264568,0
+SPB.US,D,20071019,000000,38.4562,38.6215,37.9078,38.6215,622.17580388959,0
+SPB.US,D,20071022,000000,38.8384,39.0037,38.8384,39.0037,439.12242687745,0
+SPB.US,D,20071023,000000,38.2928,39.3334,38.2928,39.3334,1844.9312267404,0
+SPB.US,D,20071024,000000,38.8384,38.8384,38.1285,38.675,1388.3261739685,0
+SPB.US,D,20071025,000000,39.0037,39.0037,37.7444,38.5661,766.15037007892,0
+SPB.US,D,20071026,000000,38.4018,38.8384,38.4018,38.4018,325.99955344298,0
+SPB.US,D,20071029,000000,38.8384,38.8384,38.4018,38.7295,385.6461594357,0
+SPB.US,D,20071030,000000,38.3473,39.1145,38.3473,39.0591,1223.7838126093,0
+SPB.US,D,20071031,000000,38.5107,38.8384,38.4562,38.7839,823.74019655465,0
+SPB.US,D,20071101,000000,38.3473,39.1661,38.3473,38.5107,876.18807423791,0
+SPB.US,D,20071102,000000,38.3473,39.1145,38.3473,38.7839,1537.4426889503,0
+SPB.US,D,20071105,000000,38.3473,39.1145,38.2928,38.7295,876.18807423791,0
+SPB.US,D,20071106,000000,38.8384,39.6047,38.7839,39.6047,9779.9866032893,0
+SPB.US,D,20071107,000000,38.8384,39.5502,38.7839,39.5502,823.74019655465,0
+SPB.US,D,20071108,000000,38.8384,39.4967,38.8384,39.3334,694.16308698426,0
+SPB.US,D,20071109,000000,38.8384,39.4967,38.8384,39.2769,933.77790071364,0
+SPB.US,D,20071112,000000,39.1661,39.8788,38.8939,38.8939,66026.736054426,0
+SPB.US,D,20071113,000000,38.3473,39.8245,38.3473,39.3334,446.32115518692,0
+SPB.US,D,20071114,000000,38.9482,39.1145,38.9482,39.1145,131.63388908739,0
+SPB.US,D,20071115,000000,38.675,39.3858,38.675,39.1145,915.26688506072,0
+SPB.US,D,20071116,000000,38.8384,38.8384,38.5661,38.7839,199.50761314807,0
+SPB.US,D,20071119,000000,38.3473,39.1661,38.3473,38.8939,2172.9875597004,0
+SPB.US,D,20071120,000000,38.8384,39.6047,38.8384,39.6047,25245.940181299,0
+SPB.US,D,20071121,000000,39.1145,39.8788,39.1145,39.5502,586.18216234226,0
+SPB.US,D,20071123,000000,38.7295,39.2234,38.7295,39.0037,385.6461594357,0
+SPB.US,D,20071127,000000,39.0037,39.2769,38.8384,38.9482,968.74315250248,0
+SPB.US,D,20071128,000000,38.6215,39.3858,38.6215,39.1661,4869.4255064748,0
+SPB.US,D,20071130,000000,38.675,39.1661,38.3473,38.8939,1278.2884698095,0
+SPB.US,D,20071203,000000,39.1145,39.3858,39.1145,39.3858,1298.8562649794,0
+SPB.US,D,20071204,000000,39.2234,39.4413,39.2234,39.3334,258.12582938229,0
+SPB.US,D,20071205,000000,39.3334,39.8245,39.3334,39.8245,274.58006551822,0
+SPB.US,D,20071206,000000,39.3334,39.6047,39.2769,39.3334,421.63980098303,0
+SPB.US,D,20071207,000000,39.6601,39.7698,39.4967,39.6601,309.54531730705,0
+SPB.US,D,20071210,000000,40.0977,40.0977,39.8245,39.8788,220.07540831797,0
+SPB.US,D,20071211,000000,39.9333,39.9333,39.7145,39.7145,439.12242687745,0
+SPB.US,D,20071212,000000,39.8788,39.8788,39.6047,39.8788,493.62708407769,0
+SPB.US,D,20071213,000000,40.1521,40.1521,39.1145,39.1145,7532.9549809773,0
+SPB.US,D,20071214,000000,39.1145,39.3334,38.8384,39.1661,325.99955344298,0
+SPB.US,D,20071217,000000,38.7839,39.4413,38.7839,39.4413,1079.80924642,0
+SPB.US,D,20071218,000000,38.8384,40.1521,38.8384,39.6601,501.85420214566,0
+SPB.US,D,20071219,000000,39.2769,39.4967,39.2769,39.2769,123.40677101942,0
+SPB.US,D,20071220,000000,39.5502,40.0431,39.1145,40.0431,9761.4755876364,0
+SPB.US,D,20071221,000000,39.8245,39.8245,39.5502,39.8245,165.57075111773,0
+SPB.US,D,20071224,000000,39.4967,39.4967,39.1145,39.1145,368.16353354128,0
+SPB.US,D,20071226,000000,39.1145,39.6047,39.1145,39.3858,403.12878533012,0
+SPB.US,D,20071227,000000,39.6047,39.8788,39.1145,39.8788,3802.9853269152,0
+SPB.US,D,20071228,000000,39.1661,39.8788,39.1661,39.8788,676.68046108984,0
+SPB.US,D,20071231,000000,39.8788,40.1521,39.8788,40.0431,1063.355010284,0
+SPB.US,D,20080102,000000,39.8788,39.9888,39.7145,39.9888,182.02498725365,0
+SPB.US,D,20080103,000000,40.1521,40.1521,39.3334,39.6601,291.03430165414,0
+SPB.US,D,20080104,000000,39.6601,39.8788,39.1661,39.8245,474.08767866629,0
+SPB.US,D,20080107,000000,39.1145,39.8788,39.1145,39.8788,1424.3198155158,0
+SPB.US,D,20080108,000000,39.8245,39.8245,39.2234,39.2234,403.12878533012,0
+SPB.US,D,20080109,000000,39.1661,39.4413,39.1145,39.2234,455.57666301337,0
+SPB.US,D,20080110,000000,39.6601,39.6601,39.1661,39.4413,876.18807423791,0
+SPB.US,D,20080111,000000,39.6047,39.6601,39.1145,39.5502,986.22577839689,0
+SPB.US,D,20080114,000000,39.1661,39.3334,39.1145,39.1145,325.99955344298,0
+SPB.US,D,20080115,000000,39.1145,39.2769,39.1145,39.2769,71.987283094664,0
+SPB.US,D,20080116,000000,39.2769,39.4967,39.2234,39.3858,182.02498725365,0
+SPB.US,D,20080117,000000,39.1661,39.2769,37.9078,38.183,711.64571287868,0
+SPB.US,D,20080118,000000,37.9078,38.4018,37.6909,38.4018,1278.2884698095,0
+SPB.US,D,20080122,000000,37.7444,38.6215,37.7444,38.5661,3271.3078217732,0
+SPB.US,D,20080123,000000,38.7839,38.8939,38.7839,38.8384,694.16308698426,0
+SPB.US,D,20080124,000000,38.8939,39.3858,38.8939,39.3334,5703.4496006144,0
+SPB.US,D,20080125,000000,39.1145,39.8788,39.1145,39.7698,455.57666301337,0
+SPB.US,D,20080128,000000,39.0037,39.5502,39.0037,39.5502,182.02498725365,0
+SPB.US,D,20080129,000000,39.7145,39.9888,39.7145,39.9888,2118.4829025001,0
+SPB.US,D,20080130,000000,39.3334,39.5502,38.5661,38.5661,439.12242687745,0
+SPB.US,D,20080131,000000,38.1285,38.4018,37.8563,37.8563,711.64571287868,0
+SPB.US,D,20080201,000000,37.7999,38.0196,37.7444,38.0196,111.06609391748,0
+SPB.US,D,20080204,000000,37.8563,38.0741,37.7999,37.8563,274.58006551822,0
+SPB.US,D,20080205,000000,38.2928,38.5107,38.2928,38.5107,165.57075111773,0
+SPB.US,D,20080206,000000,38.4018,38.7295,38.183,38.4018,566.64275693085,0
+SPB.US,D,20080207,000000,37.9078,38.8384,37.7444,38.2928,1678.3320858642,0
+SPB.US,D,20080208,000000,39.0591,39.3334,38.5107,38.9482,861.79061761897,0
+SPB.US,D,20080211,000000,37.9078,38.2928,37.7444,38.2928,4625.6971337114,0
+SPB.US,D,20080212,000000,38.9482,39.3858,38.8384,39.3858,1021.1910301857,0
+SPB.US,D,20080213,000000,38.8384,39.2769,38.5107,38.7839,325.99955344298,0
+SPB.US,D,20080215,000000,37.7999,38.0741,37.7999,38.0741,731.18511829008,0
+SPB.US,D,20080219,000000,38.183,38.8384,38.183,38.4018,622.17580388959,0
+SPB.US,D,20080220,000000,37.7999,38.0741,37.7444,37.9643,547.10335151944,0
+SPB.US,D,20080221,000000,37.6909,37.7444,36.9247,37.0861,1627.9409876979,0
+SPB.US,D,20080222,000000,37.7444,37.7999,37.2534,37.7999,474.08767866629,0
+SPB.US,D,20080225,000000,38.7295,39.1145,38.7295,39.1145,182.02498725365,0
+SPB.US,D,20080226,000000,38.2365,38.2365,37.4703,37.7444,493.62708407769,0
+SPB.US,D,20080228,000000,39.3334,39.3334,38.9482,38.9482,92.555078264568,0
+SPB.US,D,20080229,000000,38.2928,38.5661,38.2928,38.5661,50.391098166265,0
+SPB.US,D,20080303,000000,38.6215,38.6215,38.3473,38.3473,586.18216234226,0
+SPB.US,D,20080304,000000,38.3473,38.6215,37.7999,38.3473,915.26688506072,0
+SPB.US,D,20080305,000000,38.4018,38.675,38.4018,38.675,385.6461594357,0
+SPB.US,D,20080307,000000,38.4018,38.675,37.7999,38.0741,1261.8342336736,0
+SPB.US,D,20080310,000000,39.3858,39.3858,39.1145,39.1145,220.07540831797,0
+SPB.US,D,20080311,000000,39.0591,39.3334,39.0591,39.1145,1134.3139036202,0
+SPB.US,D,20080312,000000,38.4562,38.4562,37.7999,38.0741,165.57075111773,0
+SPB.US,D,20080313,000000,37.7999,38.3473,37.7999,38.3473,529.62072562503,0
+SPB.US,D,20080314,000000,39.0037,39.0037,38.1285,38.2928,1134.3139036202,0
+SPB.US,D,20080317,000000,37.7999,38.3473,37.7999,37.9643,876.18807423791,0
+SPB.US,D,20080318,000000,37.8563,38.3473,37.7999,38.0741,1388.3261739685,0
+SPB.US,D,20080319,000000,37.9078,38.0741,37.7999,38.0741,622.17580388959,0
+SPB.US,D,20080320,000000,37.7999,38.3473,37.7999,38.3473,71.987283094664,0
+SPB.US,D,20080324,000000,37.7999,38.3473,37.7999,38.2928,1170.3075451675,0
+SPB.US,D,20080325,000000,37.7999,38.5107,37.7999,38.5107,455.57666301337,0
+SPB.US,D,20080326,000000,38.6215,38.675,37.8563,38.0196,1369.8151583156,0
+SPB.US,D,20080328,000000,38.2928,38.4018,38.1285,38.4018,5874.1623005246,0
+SPB.US,D,20080331,000000,37.8563,38.3473,37.7999,38.0741,676.68046108984,0
+SPB.US,D,20080401,000000,38.0741,38.5107,37.8563,38.1285,894.69908989082,0
+SPB.US,D,20080402,000000,37.8563,38.0741,37.7999,38.0741,5411.3869092017,0
+SPB.US,D,20080403,000000,37.8563,38.1285,37.8563,38.1285,604.69317799518,0
+SPB.US,D,20080407,000000,37.8563,38.4018,37.8563,38.4018,111.06609391748,0
+SPB.US,D,20080408,000000,38.8939,39.1661,38.8384,38.8939,1151.7965295146,0
+SPB.US,D,20080409,000000,39.9333,39.9888,37.2534,38.1285,2339.5867005766,0
+SPB.US,D,20080410,000000,37.8563,38.5661,37.8563,37.8563,1206.3011867149,0
+SPB.US,D,20080411,000000,38.4562,38.8384,38.4562,38.8384,71.987283094664,0
+SPB.US,D,20080414,000000,37.8563,38.2928,37.8563,38.0741,274.58006551822,0
+SPB.US,D,20080416,000000,39.0591,39.1145,39.0591,39.1145,148.08812522331,0
+SPB.US,D,20080417,000000,38.8384,39.1661,38.6215,38.9482,368.16353354128,0
+SPB.US,D,20080418,000000,37.7999,39.0037,37.7999,38.7295,111.06609391748,0
+SPB.US,D,20080421,000000,38.5107,38.5107,37.8563,38.183,812.42790921121,0
+SPB.US,D,20080422,000000,37.8563,38.1285,37.8563,38.0741,182.02498725365,0
+SPB.US,D,20080423,000000,38.2928,38.2928,38.0196,38.2928,1971.4231670353,0
+SPB.US,D,20080424,000000,38.0196,38.183,37.8563,38.183,991.36772718937,0
+SPB.US,D,20080425,000000,37.9078,38.4018,37.9078,38.2928,1187.790171062,0
+SPB.US,D,20080428,000000,38.7839,38.9482,38.183,38.3473,4771.7284794177,0
+SPB.US,D,20080429,000000,37.8563,38.2928,37.8563,38.2928,474.08767866629,0
+SPB.US,D,20080430,000000,37.8563,38.8384,37.8563,38.5661,840.19443269058,0
+SPB.US,D,20080501,000000,38.7839,38.8384,38.4018,38.4018,237.55803421239,0
+SPB.US,D,20080502,000000,37.9643,38.2928,37.9643,38.1285,578.9834340328,0
+SPB.US,D,20080505,000000,39.1145,39.1145,38.2928,38.5661,1708.1553888605,0
+SPB.US,D,20080506,000000,38.8384,39.0591,38.2365,38.2365,6973.5109523559,0
+SPB.US,D,20080509,000000,37.9078,38.2928,37.8563,38.1285,755.86647249397,0
+SPB.US,D,20080514,000000,38.0741,39.0037,38.0196,38.5107,512.13809973061,0
+SPB.US,D,20080515,000000,37.8563,38.6215,37.8563,38.3473,1642.3384443168,0
+SPB.US,D,20080516,000000,38.2928,38.9482,38.2928,38.5107,344.51056909589,0
+SPB.US,D,20080519,000000,37.9078,38.4562,37.8563,37.9078,274.58006551822,0
+SPB.US,D,20080520,000000,37.8563,38.2928,37.8563,37.9078,795.97367307528,0
+SPB.US,D,20080521,000000,38.183,38.2928,38.183,38.2928,1242.2948282622,0
+SPB.US,D,20080522,000000,37.8563,38.6215,37.8563,38.6215,1074.6672976275,0
+SPB.US,D,20080523,000000,39.0591,39.0591,38.7839,38.7839,1311.1969420814,0
+SPB.US,D,20080527,000000,38.2928,38.2928,37.9643,37.9643,473.05928890779,0
+SPB.US,D,20080528,000000,37.7999,38.2928,37.7999,38.2928,2767.3968401106,0
+SPB.US,D,20080529,000000,38.6215,38.6215,38.3473,38.6215,237.55803421239,0
+SPB.US,D,20080530,000000,38.7839,38.8384,37.9078,37.9078,2777.6807376955,0
+SPB.US,D,20080602,000000,38.7839,38.7839,37.9078,38.2365,329.08472271846,0
+SPB.US,D,20080603,000000,38.7839,38.7839,38.5107,38.7839,165.57075111773,0
+SPB.US,D,20080604,000000,38.2928,38.8939,38.2928,38.7295,325.99955344298,0
+SPB.US,D,20080605,000000,38.3473,38.4562,37.9078,38.4562,148.08812522331,0
+SPB.US,D,20080609,000000,38.7839,38.7839,38.4562,38.7295,131.63388908739,0
+SPB.US,D,20080611,000000,38.183,38.4562,38.183,38.4562,71.987283094664,0
+SPB.US,D,20080612,000000,38.8384,38.8384,38.6215,38.8384,368.16353354128,0
+SPB.US,D,20080613,000000,38.0741,38.3473,38.0741,38.3473,291.03430165414,0
+SPB.US,D,20080616,000000,38.8939,39.0591,38.6215,38.8384,857.67705858499,0
+SPB.US,D,20080618,000000,38.2928,38.2928,37.8563,38.2928,547.10335151944,0
+SPB.US,D,20080619,000000,37.8563,38.2928,37.8563,38.0196,252.98388058982,0
+SPB.US,D,20080620,000000,37.8563,38.1285,37.8563,38.1285,805.22918090174,0
+SPB.US,D,20080623,000000,37.9078,38.7839,37.9078,38.7839,522.42199731556,0
+SPB.US,D,20080624,000000,38.2365,38.7295,38.0741,38.4562,274.58006551822,0
+SPB.US,D,20080625,000000,38.7839,38.7839,38.7839,38.7839,111.06609391748,0
+SPB.US,D,20080626,000000,38.2928,38.5661,38.0196,38.0196,2743.7438756652,0
+SPB.US,D,20080630,000000,37.9643,38.2928,37.9643,38.2365,493.62708407769,0
+SPB.US,D,20080701,000000,37.9078,38.183,37.8563,37.9078,1541.5562479843,0
+SPB.US,D,20080702,000000,37.9078,38.7295,37.9078,38.2928,739.41223635805,0
+SPB.US,D,20080703,000000,38.7839,38.8939,38.183,38.4562,552.24530031192,0
+SPB.US,D,20080707,000000,38.0196,38.2365,37.9643,38.2365,182.02498725365,0
+SPB.US,D,20080708,000000,37.9078,39.0037,37.9078,38.4562,240.64320348788,0
+SPB.US,D,20080709,000000,37.9078,38.183,37.9078,37.9078,161.45719208375,0
+SPB.US,D,20080710,000000,37.9078,38.183,37.9078,38.183,50.391098166265,0
+SPB.US,D,20080711,000000,38.0741,38.183,37.9078,38.0741,986.22577839689,0
+SPB.US,D,20080714,000000,38.0196,38.2928,38.0196,38.2928,325.99955344298,0
+SPB.US,D,20080715,000000,38.7839,38.7839,38.5107,38.675,582.06860330828,0
+SPB.US,D,20080716,000000,38.5661,38.6215,38.2928,38.6215,809.34273993572,0
+SPB.US,D,20080717,000000,37.2534,37.5266,37.2534,37.5266,32.908472271846,0
+SPB.US,D,20080718,000000,37.3623,37.6909,37.3623,37.6909,111.06609391748,0
+SPB.US,D,20080721,000000,37.9078,38.183,37.9078,38.183,739.41223635805,0
+SPB.US,D,20080722,000000,38.183,38.183,38.1285,38.1285,153.23007401578,0
+SPB.US,D,20080723,000000,37.9078,38.4018,37.9078,38.2928,282.80718358618,0
+SPB.US,D,20080724,000000,38.2928,38.5107,38.2928,38.2928,421.63980098303,0
+SPB.US,D,20080725,000000,38.0196,38.5107,38.0196,38.5107,346.56734861288,0
+SPB.US,D,20080728,000000,38.0196,38.4018,37.9078,38.1285,236.5296444539,0
+SPB.US,D,20080729,000000,37.9643,38.4562,37.9643,38.4562,237.55803421239,0
+SPB.US,D,20080730,000000,38.5107,38.5107,37.9643,38.183,805.22918090174,0
+SPB.US,D,20080731,000000,37.7444,38.7295,37.7444,38.183,1332.7931270098,0
+SPB.US,D,20080804,000000,38.2928,38.4018,37.9078,37.9078,291.03430165414,0
+SPB.US,D,20080805,000000,37.9078,38.6215,36.708,37.6909,3106.765460414,0
+SPB.US,D,20080808,000000,36.9247,37.583,36.9247,37.583,685.9359689163,0
+SPB.US,D,20080811,000000,37.3069,37.7999,37.3069,37.7999,291.03430165414,0
+SPB.US,D,20080812,000000,37.4703,38.7839,37.4703,38.2928,1563.1524329127,0
+SPB.US,D,20080813,000000,38.675,39.0591,37.4186,38.2928,2387.9210192258,0
+SPB.US,D,20080814,000000,37.1961,37.583,36.6504,36.8713,1701.9850503096,0
+SPB.US,D,20080815,000000,36.6504,37.6909,36.6504,37.6909,1568.2943817052,0
+SPB.US,D,20080818,000000,35.9942,36.4871,35.9942,36.4871,2573.031175755,0
+SPB.US,D,20080820,000000,36.3782,36.708,36.3238,36.708,1820.2498725365,0
+SPB.US,D,20080821,000000,35.9942,37.0861,35.8862,37.0861,2389.9777987428,0
+SPB.US,D,20080822,000000,37.583,38.183,37.3623,38.183,1424.3198155158,0
+SPB.US,D,20080825,000000,38.6215,39.0591,38.4018,38.9482,1810.99436471,0
+SPB.US,D,20080826,000000,38.183,38.675,38.1285,38.1285,4173.2056399735,0
+SPB.US,D,20080827,000000,38.2928,38.8384,38.2928,38.8384,182.02498725365,0
+SPB.US,D,20080828,000000,38.8384,38.8384,38.4562,38.8384,1732.8367430644,0
+SPB.US,D,20080829,000000,38.2365,38.2365,37.1961,37.7444,1942.6282537974,0
+SPB.US,D,20080902,000000,37.4703,38.183,37.4703,37.4703,1353.3609221797,0
+SPB.US,D,20080903,000000,37.4703,38.183,37.4703,37.7444,2020.7858754431,0
+SPB.US,D,20080904,000000,37.6909,38.5107,37.4703,38.2928,4067.2814948485,0
+SPB.US,D,20080905,000000,37.7444,38.2928,37.1961,38.2928,2541.1510932416,0
+SPB.US,D,20080908,000000,38.0741,38.5661,37.8563,38.5107,237.55803421239,0
+SPB.US,D,20080909,000000,37.7444,38.183,37.1961,37.6376,1134.3139036202,0
+SPB.US,D,20080910,000000,37.5266,38.4562,37.4703,38.2928,3582.9099185973,0
+SPB.US,D,20080911,000000,37.9643,37.9643,37.1961,37.1961,894.69908989082,0
+SPB.US,D,20080912,000000,37.1961,38.0741,37.1961,37.2534,1836.7041086724,0
+SPB.US,D,20080915,000000,38.0196,38.2928,38.0196,38.2928,111.06609391748,0
+SPB.US,D,20080916,000000,37.1961,38.1285,36.1605,37.0861,2249.088401829,0
+SPB.US,D,20080917,000000,37.0861,37.0861,36.9247,37.0861,823.74019655465,0
+SPB.US,D,20080919,000000,37.0337,37.0337,35.5564,35.5564,876.18807423791,0
+SPB.US,D,20080922,000000,36.1031,37.0861,35.7209,36.1031,2687.1824389479,0
+SPB.US,D,20080923,000000,35.6664,36.9792,35.6131,36.1031,2687.1824389479,0
+SPB.US,D,20080925,000000,35.6131,36.3782,35.6131,35.6131,804.20079114324,0
+SPB.US,D,20080926,000000,35.6131,36.0505,35.0646,35.6664,986.22577839689,0
+SPB.US,D,20080930,000000,36.3782,37.1445,35.6131,37.0861,971.82832177796,0
+SPB.US,D,20081001,000000,37.1445,38.2928,36.8139,37.0337,248.87032155584,0
+SPB.US,D,20081002,000000,35.6131,36.6504,35.6131,36.6504,50.391098166265,0
+SPB.US,D,20081003,000000,34.7398,35.7764,34.7398,35.2843,733.24189780708,0
+SPB.US,D,20081006,000000,34.9011,35.8862,34.7398,35.011,1001.6516247743,0
+SPB.US,D,20081007,000000,35.011,37.9643,35.011,37.9078,340.39701006191,0
+SPB.US,D,20081008,000000,36.3782,36.8139,35.4477,36.8139,1517.9032835389,0
+SPB.US,D,20081009,000000,36.2694,36.8139,35.6131,36.8139,165.57075111773,0
+SPB.US,D,20081010,000000,36.6504,36.8713,36.6504,36.6504,493.62708407769,0
+SPB.US,D,20081013,000000,37.1961,37.1961,36.1605,36.1605,71.987283094664,0
+SPB.US,D,20081014,000000,36.6504,36.6504,35.7764,35.7764,111.06609391748,0
+SPB.US,D,20081015,000000,36.3238,37.6909,36.3238,36.3238,325.99955344298,0
+SPB.US,D,20081016,000000,36.9247,37.2534,36.9247,36.9247,111.06609391748,0
+SPB.US,D,20081017,000000,36.3782,37.0337,35.7209,36.1605,586.18216234226,0
+SPB.US,D,20081020,000000,35.8317,37.0337,35.7209,37.0337,1538.4710787088,0
+SPB.US,D,20081021,000000,36.4871,37.0337,35.7209,36.9792,421.63980098303,0
+SPB.US,D,20081022,000000,36.6504,36.6504,31.6193,34.7398,3798.8717678813,0
+SPB.US,D,20081023,000000,35.2843,35.5021,34.7398,34.7398,694.16308698426,0
+SPB.US,D,20081024,000000,34.1933,35.2843,32.8776,33.9171,1134.3139036202,0
+SPB.US,D,20081027,000000,33.3687,34.6268,33.2598,34.1933,685.9359689163,0
+SPB.US,D,20081028,000000,34.1933,34.1933,30.3601,33.0974,2726.2612497708,0
+SPB.US,D,20081029,000000,33.4242,35.6664,32.8776,34.2993,640.68681954251,0
+SPB.US,D,20081030,000000,35.119,35.5564,34.026,35.5564,92.555078264568,0
+SPB.US,D,20081031,000000,35.011,35.5564,33.6973,34.1933,548.13174127794,0
+SPB.US,D,20081103,000000,34.1933,34.4645,33.0974,33.8062,1136.3706831372,0
+SPB.US,D,20081104,000000,33.2598,33.2598,33.0974,33.0974,71.987283094664,0
+SPB.US,D,20081105,000000,32.8776,34.5745,32.8776,34.5745,1051.0143331821,0
+SPB.US,D,20081107,000000,34.026,34.6805,27.1308,32.055,4959.9238052223,0
+SPB.US,D,20081110,000000,32.6014,32.932,32.0034,32.0034,586.18216234226,0
+SPB.US,D,20081111,000000,32.055,33.5875,32.055,33.5875,421.63980098303,0
+SPB.US,D,20081112,000000,32.8222,34.1933,32.8222,32.8222,131.63388908739,0
+SPB.US,D,20081113,000000,32.5509,33.1509,31.456,33.1509,1262.8626234321,0
+SPB.US,D,20081114,000000,32.8222,32.8222,30.7976,32.1658,312.63048658254,0
+SPB.US,D,20081117,000000,32.055,33.042,27.296,31.7292,2572.0027859965,0
+SPB.US,D,20081118,000000,31.1798,34.6805,30.5254,34.4645,2095.8583278132,0
+SPB.US,D,20081119,000000,34.9556,34.9556,33.9171,33.9171,474.08767866629,0
+SPB.US,D,20081120,000000,33.3687,33.9171,32.8222,32.8222,386.67454919419,0
+SPB.US,D,20081121,000000,32.8222,32.8222,31.456,32.8222,694.16308698426,0
+SPB.US,D,20081124,000000,32.8222,32.8222,31.7292,31.7292,951.26052660806,0
+SPB.US,D,20081125,000000,31.2371,32.2766,29.8136,32.2766,2959.7057249492,0
+SPB.US,D,20081126,000000,31.456,32.5509,31.1798,32.0034,876.18807423791,0
+SPB.US,D,20081128,000000,32.0034,32.8222,31.7837,31.7837,644.80037857649,0
+SPB.US,D,20081201,000000,32.0034,32.2766,30.6343,31.456,2039.296891096,0
+SPB.US,D,20081202,000000,31.456,31.456,31.456,31.456,104.89575536651,0
+SPB.US,D,20081203,000000,31.1798,31.564,30.9085,31.564,547.10335151944,0
+SPB.US,D,20081204,000000,31.456,32.8222,31.456,32.6589,71.987283094664,0
+SPB.US,D,20081208,000000,32.2766,33.0974,32.2766,32.9846,307.48853779006,0
+SPB.US,D,20081209,000000,31.1798,31.1798,30.9085,30.9085,111.06609391748,0
+SPB.US,D,20081210,000000,31.1798,31.1798,31.1798,31.1798,32.908472271846,0
+SPB.US,D,20081211,000000,31.1798,35.9406,31.1798,34.4092,1221.7270330923,0
+SPB.US,D,20081212,000000,34.9556,34.9556,33.8616,34.4092,402.10039557162,0
+SPB.US,D,20081215,000000,34.4092,34.7398,34.1933,34.7398,886.47197182286,0
+SPB.US,D,20081216,000000,34.7398,34.7398,33.3687,33.8062,193.3372745971,0
+SPB.US,D,20081217,000000,33.3687,34.4092,33.3687,33.4242,2041.353670613,0
+SPB.US,D,20081218,000000,34.1933,34.4645,33.4242,34.4645,547.10335151944,0
+SPB.US,D,20081219,000000,33.4795,35.5564,33.4795,35.5564,2249.088401829,0
+SPB.US,D,20081222,000000,35.5564,35.5564,34.4645,34.4645,291.03430165414,0
+SPB.US,D,20081223,000000,33.4795,33.4795,33.4795,33.4795,40.107200581313,0
+SPB.US,D,20081224,000000,33.9171,33.9171,28.5543,33.3687,1459.2850673047,0
+SPB.US,D,20081226,000000,32.3846,32.5509,31.1798,32.2766,766.15037007892,0
+SPB.US,D,20081229,000000,31.1798,32.7123,30.7422,31.8381,5025.740749766,0
+SPB.US,D,20081230,000000,32.1114,34.3547,31.7837,33.0974,9204.088338532,0
+SPB.US,D,20081231,000000,32.8222,34.6805,31.7837,32.9846,7007.4478143863,0
+SPB.US,D,20090102,000000,33.0974,33.0974,31.7292,33.0974,309.54531730705,0
+SPB.US,D,20090105,000000,33.4795,33.4795,31.9471,32.932,1278.2884698095,0
+SPB.US,D,20090106,000000,32.9846,33.3687,32.932,33.0974,640.68681954251,0
+SPB.US,D,20090107,000000,32.9846,34.4645,32.9846,33.6439,4287.3569031665,0
+SPB.US,D,20090108,000000,33.6439,34.6268,33.2053,33.2598,2339.5867005766,0
+SPB.US,D,20090109,000000,33.2598,34.026,33.2598,34.026,529.62072562503,0
+SPB.US,D,20090112,000000,34.5745,34.5745,33.4795,33.4795,92.555078264568,0
+SPB.US,D,20090113,000000,33.4242,34.0804,33.4242,34.0804,524.47877683255,0
+SPB.US,D,20090114,000000,33.4795,37.5266,33.1509,36.9247,2178.1295084928,0
+SPB.US,D,20090115,000000,36.9247,37.9643,36.1605,37.1961,596.46605992721,0
+SPB.US,D,20090116,000000,36.9247,37.2534,36.8713,36.9247,372.27709257526,0
+SPB.US,D,20090120,000000,36.708,36.708,35.6664,36.2129,967.71476274398,0
+SPB.US,D,20090121,000000,36.2129,36.7593,36.2129,36.7593,43.192369856798,0
+SPB.US,D,20090122,000000,36.2129,36.7593,36.1605,36.1605,421.63980098303,0
+SPB.US,D,20090123,000000,36.708,37.6376,36.1605,37.6376,708.56054360319,0
+SPB.US,D,20090126,000000,37.7444,37.7444,37.7444,37.7444,111.06609391748,0
+SPB.US,D,20090128,000000,37.1961,37.1961,37.1961,37.1961,92.555078264568,0
+SPB.US,D,20090129,000000,37.1961,37.1961,34.4645,35.2843,790.83172428281,0
+SPB.US,D,20090130,000000,35.2843,35.2843,35.2843,35.2843,455.57666301337,0
+SPB.US,D,20090202,000000,35.2843,36.1031,35.2843,35.2843,325.99955344298,0
+SPB.US,D,20090203,000000,35.2843,36.708,35.2843,35.3378,354.79446668084,0
+SPB.US,D,20090204,000000,36.1031,36.4327,35.3378,35.4477,237.55803421239,0
+SPB.US,D,20090205,000000,36.598,36.598,36.598,36.598,71.987283094664,0
+SPB.US,D,20090206,000000,35.9942,35.9942,34.6268,35.5564,206.70634145753,0
+SPB.US,D,20090209,000000,35.5021,36.4871,35.4477,36.4871,325.99955344298,0
+SPB.US,D,20090210,000000,35.5021,36.3782,35.4477,35.4477,274.58006551822,0
+SPB.US,D,20090211,000000,35.4477,35.4477,35.4477,35.4477,131.63388908739,0
+SPB.US,D,20090212,000000,35.4477,38.2365,35.4477,38.0196,4316.1518164043,0
+SPB.US,D,20090213,000000,37.0337,37.0337,30.5254,33.5349,532.70589490051,0
+SPB.US,D,20090217,000000,35.4477,35.8317,35.4477,35.4477,3163.3268971312,0
+SPB.US,D,20090219,000000,35.4477,35.9942,35.4477,35.9942,50.391098166265,0
+SPB.US,D,20090220,000000,35.4477,35.7764,35.4477,35.7764,71.987283094664,0
+SPB.US,D,20090223,000000,35.011,35.011,35.011,35.011,16.454236135923,0
+SPB.US,D,20090224,000000,35.2299,35.2299,35.2299,35.2299,403.12878533012,0
+SPB.US,D,20090225,000000,32.932,32.932,32.8776,32.8776,71.987283094664,0
+SPB.US,D,20090226,000000,33.5875,34.6805,33.5875,33.8062,111.06609391748,0
+SPB.US,D,20090227,000000,32.6589,33.3687,32.6589,33.2598,1988.9057929297,0
+SPB.US,D,20090303,000000,31.5094,31.564,31.456,31.564,339.36862030341,0
+SPB.US,D,20090305,000000,31.7837,31.7837,31.7292,31.7837,237.55803421239,0
+SPB.US,D,20090306,000000,31.7837,33.8062,31.2897,31.7837,2339.5867005766,0
+SPB.US,D,20090309,000000,31.564,31.9471,31.564,31.9471,199.50761314807,0
+SPB.US,D,20090310,000000,31.5094,32.3846,31.5094,31.564,1410.9507486554,0
+SPB.US,D,20090311,000000,31.8381,31.8381,31.456,31.564,146.03134570632,0
+SPB.US,D,20090312,000000,31.5094,31.7837,31.5094,31.5094,71.987283094664,0
+SPB.US,D,20090313,000000,31.8381,32.6014,31.5094,32.6014,311.60209682404,0
+SPB.US,D,20090316,000000,31.9471,32.2203,31.9471,32.0034,148.08812522331,0
+SPB.US,D,20090317,000000,31.9471,31.9471,31.9471,31.9471,131.63388908739,0
+SPB.US,D,20090318,000000,31.9471,34.0804,31.9471,32.8776,258.12582938229,0
+SPB.US,D,20090319,000000,32.3302,32.3302,31.7837,31.7837,165.57075111773,0
+SPB.US,D,20090320,000000,31.8381,31.8381,30.3601,30.3601,2172.9875597004,0
+SPB.US,D,20090323,000000,31.456,31.456,30.6343,30.9085,325.99955344298,0
+SPB.US,D,20090324,000000,31.7292,32.1658,31.0728,32.1658,258.12582938229,0
+SPB.US,D,20090325,000000,30.961,32.8222,30.9085,32.8222,998.56645549884,0
+SPB.US,D,20090326,000000,31.456,32.8222,31.456,32.8222,131.63388908739,0
+SPB.US,D,20090327,000000,32.0034,32.0034,31.1798,31.6718,220.07540831797,0
+SPB.US,D,20090330,000000,31.2371,31.564,31.2371,31.564,116.20804270996,0
+SPB.US,D,20090331,000000,31.456,32.2203,31.2371,32.2203,562.52919789687,0
+SPB.US,D,20090401,000000,31.2371,31.456,31.2371,31.456,258.12582938229,0
+SPB.US,D,20090402,000000,31.345,32.2766,31.2371,31.7292,223.16057759346,0
+SPB.US,D,20090403,000000,31.7292,32.8222,31.7292,31.7292,237.55803421239,0
+SPB.US,D,20090406,000000,31.2371,32.8222,31.2371,31.564,731.18511829008,0
+SPB.US,D,20090407,000000,32.1114,32.1114,31.2371,31.345,111.06609391748,0
+SPB.US,D,20090408,000000,31.456,31.456,31.456,31.456,111.06609391748,0
+SPB.US,D,20090409,000000,32.8222,32.8222,31.7292,32.0034,111.06609391748,0
+SPB.US,D,20090413,000000,31.456,31.7292,31.456,31.7292,199.50761314807,0
+SPB.US,D,20090414,000000,31.7292,31.7292,31.456,31.456,92.555078264568,0
+SPB.US,D,20090415,000000,31.456,31.456,31.456,31.456,71.987283094664,0
+SPB.US,D,20090416,000000,31.456,31.7292,31.2371,31.2897,359.93641547332,0
+SPB.US,D,20090417,000000,33.4242,33.4242,31.2371,31.2371,135.74744812137,0
+SPB.US,D,20090422,000000,31.2371,32.2766,31.2371,31.9471,454.54827325488,0
+SPB.US,D,20090423,000000,31.456,31.7292,31.2371,31.2371,60.674995751217,0
+SPB.US,D,20090424,000000,31.2371,31.7292,31.2371,31.7292,131.63388908739,0
+SPB.US,D,20090427,000000,32.1114,33.042,31.345,32.2203,237.55803421239,0
+SPB.US,D,20090428,000000,31.2371,32.8222,31.2371,32.8222,4241.0793640342,0
+SPB.US,D,20090429,000000,32.8222,32.8222,32.8222,32.8222,455.57666301337,0
+SPB.US,D,20090430,000000,33.8616,34.4092,33.042,34.4092,1203.2160174394,0
+SPB.US,D,20090504,000000,34.4645,34.4645,34.4645,34.4645,92.555078264568,0
+SPB.US,D,20090505,000000,34.4645,34.4645,33.3687,33.3687,215.96184928399,0
+SPB.US,D,20090512,000000,33.2598,35.2299,32.6014,35.2299,2777.6807376955,0
+SPB.US,D,20090513,000000,35.2299,36.0505,34.9011,36.0505,550.18852079493,0
+SPB.US,D,20090514,000000,32.1114,37.1961,27.3524,35.6131,1103.4622108653,0
+SPB.US,D,20090515,000000,36.3238,36.598,35.2299,35.2299,609.83512678765,0
+SPB.US,D,20090518,000000,36.598,36.598,36.598,36.598,16.454236135923,0
+SPB.US,D,20090519,000000,36.8713,37.7444,32.8776,35.011,275.60845527671,0
+SPB.US,D,20090520,000000,35.5564,37.4186,34.5745,37.4186,595.43767016872,0
+SPB.US,D,20090521,000000,36.5417,37.6376,33.8062,35.2843,590.29572137624,0
+SPB.US,D,20090526,000000,34.7398,35.7764,33.7538,34.8458,182.02498725365,0
+SPB.US,D,20090527,000000,34.2993,35.5564,34.2993,35.3941,421.63980098303,0
+SPB.US,D,20090528,000000,35.011,35.011,35.011,35.011,32.908472271846,0
+SPB.US,D,20090529,000000,34.4645,37.4703,34.4645,37.4703,922.46561337019,0
+SPB.US,D,20090601,000000,37.7444,37.7444,34.4645,37.7444,1105.5189903823,0
+SPB.US,D,20090603,000000,36.3782,38.2365,36.3782,38.2365,766.15037007892,0
+SPB.US,D,20090604,000000,38.183,38.183,33.3162,37.3623,4111.5022544638,0
+SPB.US,D,20090605,000000,36.9247,38.2365,36.1605,38.0196,2899.030729198,0
+SPB.US,D,20090608,000000,38.183,38.183,37.7999,38.0196,1608.4015822865,0
+SPB.US,D,20090609,000000,37.6909,37.7444,37.583,37.7444,1317.3672806323,0
+SPB.US,D,20090610,000000,38.0196,38.0196,36.598,37.3623,6869.6435867479,0
+SPB.US,D,20090611,000000,37.7444,37.9078,37.6376,37.7444,3142.7591019613,0
+SPB.US,D,20090612,000000,37.8563,37.9078,36.4327,37.7444,1974.5083363108,0
+SPB.US,D,20090615,000000,37.2534,37.2534,33.7538,34.5171,571.78470572333,0
+SPB.US,D,20090616,000000,34.3547,36.1031,33.4795,35.7209,1172.3643246845,0
+SPB.US,D,20090617,000000,36.1031,37.9643,35.011,37.7444,1134.3139036202,0
+SPB.US,D,20090618,000000,37.5266,37.5266,36.4327,37.1961,815.51307848669,0
+SPB.US,D,20090619,000000,38.0196,39.6601,37.0337,39.6601,16156.00310596,0
+SPB.US,D,20090622,000000,39.4413,40.6996,37.7444,39.3858,4518.7445988279,0
+SPB.US,D,20090623,000000,38.9482,40.6996,38.5107,39.4967,3055.3459724892,0
+SPB.US,D,20090624,000000,39.8245,40.9194,39.8245,40.4808,7651.2198032043,0
+SPB.US,D,20090625,000000,40.4808,40.9194,40.1521,40.3154,11666.05342037,0
+SPB.US,D,20090626,000000,40.7551,41.847,39.4413,41.3549,159974.25405199,0
+SPB.US,D,20090629,000000,40.6996,40.6996,36.2129,36.2694,7900.0901247601,0
+SPB.US,D,20090630,000000,36.7593,37.9078,36.3782,37.2534,4657.5772162247,0
+SPB.US,D,20090701,000000,37.5266,41.9033,37.5266,40.2075,11033.593718895,0
+SPB.US,D,20090702,000000,40.0977,40.0977,38.8939,38.8939,2676.898541363,0
+SPB.US,D,20090706,000000,39.3858,39.9333,38.2928,38.675,2124.6532410511,0
+SPB.US,D,20090707,000000,38.675,40.1521,38.675,39.6047,3590.1086469067,0
+SPB.US,D,20090708,000000,40.37,40.4808,39.4413,39.7145,10970.861943627,0
+SPB.US,D,20090709,000000,40.1521,40.262,38.675,39.1661,2615.1951558533,0
+SPB.US,D,20090710,000000,38.9482,39.3858,38.3473,39.3334,3568.5124619783,0
+SPB.US,D,20090713,000000,39.3334,39.4413,38.3473,39.3858,3030.6646182853,0
+SPB.US,D,20090714,000000,40.0977,40.262,38.8384,39.3334,2118.4829025001,0
+SPB.US,D,20090715,000000,39.5502,40.1521,39.0591,39.9888,1724.6096249964,0
+SPB.US,D,20090716,000000,39.6601,40.4263,39.5502,40.37,2301.5362795122,0
+SPB.US,D,20090717,000000,40.4808,40.4808,39.4967,39.9888,2699.5231160499,0
+SPB.US,D,20090720,000000,40.2075,40.37,39.1661,40.2075,4295.5840212344,0
+SPB.US,D,20090721,000000,40.37,40.4263,39.4967,40.3154,2842.4692924807,0
+SPB.US,D,20090722,000000,40.2075,40.6996,39.7698,39.8788,3358.7209512453,0
+SPB.US,D,20090723,000000,39.6047,40.37,39.2769,39.9888,4327.4641037478,0
+SPB.US,D,20090724,000000,39.7145,40.5362,39.4413,40.0977,1962.1676592088,0
+SPB.US,D,20090727,000000,40.262,40.4808,38.7839,40.1521,1584.7486178411,0
+SPB.US,D,20090728,000000,39.8788,40.4808,39.6047,40.0431,5251.986496635,0
+SPB.US,D,20090729,000000,40.262,40.5886,39.6047,39.6601,702.39020505222,0
+SPB.US,D,20090730,000000,40.4263,40.8638,39.7698,40.7551,4067.2814948485,0
+SPB.US,D,20090731,000000,40.7551,41.3549,39.9888,41.3549,4390.195879016,0
+SPB.US,D,20090803,000000,41.3549,41.3549,39.9333,40.4808,3038.8917363533,0
+SPB.US,D,20090804,000000,40.2075,40.9194,39.3858,40.9194,1554.9253148447,0
+SPB.US,D,20090805,000000,40.8094,40.8094,39.6601,39.7145,1844.9312267404,0
+SPB.US,D,20090806,000000,39.7698,40.5886,37.0861,37.1961,2113.3409537076,0
+SPB.US,D,20090807,000000,37.7444,38.2365,36.9792,37.3623,3505.7806867101,0
+SPB.US,D,20090810,000000,37.7444,40.0977,37.7444,40.0977,2648.1036281251,0
+SPB.US,D,20090811,000000,39.8788,40.0977,39.0591,39.1661,2462.993471596,0
+SPB.US,D,20090812,000000,39.3858,39.9333,39.3858,39.8245,2840.4125129637,0
+SPB.US,D,20090813,000000,39.6601,40.6996,38.4562,40.4808,1277.260080051,0
+SPB.US,D,20090814,000000,40.37,40.37,39.1661,39.5502,1583.7202280826,0
+SPB.US,D,20090817,000000,39.2769,40.37,38.4562,38.6215,696.21986650125,0
+SPB.US,D,20090818,000000,38.8384,39.1661,38.4562,38.6215,731.18511829008,0
+SPB.US,D,20090819,000000,38.3473,39.4967,38.0741,39.3334,813.4562989697,0
+SPB.US,D,20090820,000000,39.4413,40.37,39.4413,40.37,1096.2634825559,0
+SPB.US,D,20090821,000000,40.6996,40.9737,39.8788,40.2075,4693.5708577721,0
+SPB.US,D,20090824,000000,39.2769,39.8788,37.7999,39.8788,3472.8722144383,0
+SPB.US,D,20090825,000000,38.5661,40.3154,38.5661,39.9333,731.18511829008,0
+SPB.US,D,20090826,000000,39.8245,40.4808,38.5661,39.3858,2448.5960149771,0
+SPB.US,D,20090827,000000,39.3858,39.3858,38.7839,38.7839,1313.2537215984,0
+SPB.US,D,20090828,000000,39.1661,39.1661,37.4703,37.6376,1737.9786918569,0
+SPB.US,D,20090831,000000,37.6909,38.9482,37.3069,38.5107,8700.1773568694,0
+SPB.US,D,20090901,000000,38.3473,39.2769,37.6909,38.5107,2959.7057249492,0
+SPB.US,D,20090902,000000,38.3473,38.7839,38.3473,38.7839,252.98388058982,0
+SPB.US,D,20090903,000000,38.5107,38.5661,38.0741,38.4562,1373.9287173496,0
+SPB.US,D,20090904,000000,38.2365,38.5661,38.0741,38.5107,301.31819923909,0
+SPB.US,D,20090908,000000,38.183,38.8939,38.0741,38.5107,228.30252638593,0
+SPB.US,D,20090909,000000,38.183,38.3473,37.7444,38.3473,1049.9859434236,0
+SPB.US,D,20090910,000000,38.2365,39.3858,37.1961,38.7295,1746.2058099248,0
+SPB.US,D,20090911,000000,38.4018,39.0591,38.0741,38.0741,346.56734861288,0
+SPB.US,D,20090914,000000,38.183,39.2769,38.183,39.1661,1078.7808566615,0
+SPB.US,D,20090915,000000,38.675,38.8939,37.7444,38.8939,661.25461471241,0
+SPB.US,D,20090916,000000,38.7295,39.2769,38.5661,39.2769,751.75291345999,0
+SPB.US,D,20090917,000000,38.2928,39.3858,38.2928,39.3858,1151.7965295146,0
+SPB.US,D,20090918,000000,39.1145,39.5502,38.183,38.2928,6297.8588810246,0
+SPB.US,D,20090921,000000,38.2928,39.0037,38.2365,38.8384,731.18511829008,0
+SPB.US,D,20090922,000000,39.1145,39.3858,38.183,38.6215,1174.4211042015,0
+SPB.US,D,20090923,000000,38.9482,39.6601,38.9482,39.2769,3561.3137336689,0
+SPB.US,D,20090924,000000,39.3858,39.7698,39.0591,39.2234,6464.4580219008,0
+SPB.US,D,20090925,000000,39.3334,39.7698,38.4562,39.4967,656.11266591994,0
+SPB.US,D,20090928,000000,39.4413,39.7698,39.4413,39.7698,1844.9312267404,0
+SPB.US,D,20090929,000000,39.9333,39.9333,38.8939,39.3858,1651.5939521433,0
+SPB.US,D,20090930,000000,39.4967,39.4967,38.0741,38.0741,2577.144734789,0
+SPB.US,D,20091001,000000,38.1285,38.675,37.7444,38.3473,1317.3672806323,0
+SPB.US,D,20091002,000000,38.0741,38.2928,37.3623,37.3623,2711.8637931518,0
+SPB.US,D,20091005,000000,37.5266,38.0196,37.5266,37.6376,1476.7676931991,0
+SPB.US,D,20091006,000000,37.8563,38.2928,37.7999,38.1285,685.9359689163,0
+SPB.US,D,20091007,000000,38.0741,38.183,37.3069,37.8563,466.88895035682,0
+SPB.US,D,20091008,000000,38.1285,38.3473,37.583,37.8563,986.22577839689,0
+SPB.US,D,20091009,000000,37.9643,38.183,37.3069,37.9643,1246.4083872962,0
+SPB.US,D,20091012,000000,37.4186,38.4562,37.4186,38.4562,3288.7904476676,0
+SPB.US,D,20091013,000000,38.1285,38.5107,38.0196,38.0741,1367.7583787986,0
+SPB.US,D,20091014,000000,38.183,38.8939,38.1285,38.8384,4954.7818564299,0
+SPB.US,D,20091015,000000,38.4018,39.0591,38.183,38.183,3085.1692754856,0
+SPB.US,D,20091016,000000,38.1285,38.3473,37.7999,38.1285,1261.8342336736,0
+SPB.US,D,20091019,000000,38.2928,38.8939,37.4703,38.8939,1705.070219585,0
+SPB.US,D,20091020,000000,38.7839,38.7839,38.1285,38.183,928.63595192116,0
+SPB.US,D,20091021,000000,38.2928,39.1145,38.1285,38.3473,2251.145181346,0
+SPB.US,D,20091022,000000,38.1285,38.5661,38.1285,38.5107,1996.1045212392,0
+SPB.US,D,20091023,000000,38.3473,38.3473,37.4186,38.0196,2425.9714402902,0
+SPB.US,D,20091026,000000,38.0196,38.2928,37.1961,37.3069,2486.6464360414,0
+SPB.US,D,20091027,000000,37.3069,38.0741,37.3069,37.6376,1725.6380147549,0
+SPB.US,D,20091028,000000,37.4186,37.7999,37.1961,37.2534,7580.2609098681,0
+SPB.US,D,20091029,000000,37.3069,37.8563,37.1961,37.4186,3114.992578482,0
+SPB.US,D,20091030,000000,37.0861,37.5266,36.9247,37.3623,6308.1427786095,0
+SPB.US,D,20091102,000000,37.3069,37.4703,36.8139,37.2534,3650.7836426579,0
+SPB.US,D,20091103,000000,36.7593,37.4186,36.4871,36.4871,7000.2490860768,0
+SPB.US,D,20091104,000000,36.4327,37.7999,36.3782,36.8139,6099.379657635,0
+SPB.US,D,20091105,000000,36.9792,39.1145,36.9792,39.1145,3486.2412812987,0
+SPB.US,D,20091106,000000,38.7839,38.9482,38.5107,38.9482,827.85375558863,0
+SPB.US,D,20091109,000000,37.3623,39.9333,37.3623,39.9333,6184.7360075901,0
+SPB.US,D,20091110,000000,39.4413,39.9333,38.3473,38.3473,1030.4465380122,0
+SPB.US,D,20091111,000000,38.4562,39.2769,38.2928,38.4562,3427.6230650645,0
+SPB.US,D,20091112,000000,36.9792,39.2234,36.5417,36.5417,3759.7929570584,0
+SPB.US,D,20091113,000000,36.598,37.1961,36.598,37.1961,2516.4697390377,0
+SPB.US,D,20091116,000000,37.3069,38.2365,36.1605,37.583,2325.1892439576,0
+SPB.US,D,20091117,000000,37.4703,37.7444,36.9247,37.583,2587.4286323739,0
+SPB.US,D,20091118,000000,37.3623,37.7444,36.6504,37.5266,1477.7960829576,0
+SPB.US,D,20091119,000000,37.4186,37.583,36.9247,37.2534,5108.0119304456,0
+SPB.US,D,20091120,000000,37.3069,37.4703,36.9247,37.1961,2668.671423295,0
+SPB.US,D,20091123,000000,37.2534,38.2365,37.2534,38.2365,2383.8074601919,0
+SPB.US,D,20091124,000000,38.1285,38.4562,37.6376,38.4562,2930.9108117113,0
+SPB.US,D,20091125,000000,38.4018,38.5107,37.583,38.4018,2950.4502171227,0
+SPB.US,D,20091127,000000,38.3473,38.4018,37.0861,37.0861,1784.2562309892,0
+SPB.US,D,20091130,000000,37.1961,38.0196,36.9792,38.0196,4653.4636571908,0
+SPB.US,D,20091201,000000,38.2928,38.2928,37.5266,38.1285,3168.4688459237,0
+SPB.US,D,20091202,000000,38.183,38.3473,37.4186,38.2928,8198.3231547237,0
+SPB.US,D,20091203,000000,38.2928,38.2928,37.7444,37.7999,258.12582938229,0
+SPB.US,D,20091204,000000,38.5107,38.7295,37.4703,38.2928,4073.4518333995,0
+SPB.US,D,20091207,000000,38.2928,38.8384,38.183,38.675,1038.6736560801,0
+SPB.US,D,20091208,000000,38.5107,38.6215,37.3623,37.3623,7684.1282754761,0
+SPB.US,D,20091209,000000,37.3623,38.2365,37.0861,38.1285,2744.7722654237,0
+SPB.US,D,20091210,000000,38.0196,38.1285,37.583,37.6909,3969.5844677915,0
+SPB.US,D,20091211,000000,37.5266,37.9643,37.3623,37.6376,3817.3827835342,0
+SPB.US,D,20091214,000000,37.7999,38.183,37.3069,37.7999,1721.524455721,0
+SPB.US,D,20091215,000000,37.9078,38.183,36.3782,36.3782,5128.5797256155,0
+SPB.US,D,20091216,000000,36.8139,37.3069,36.4327,36.4871,4332.6060525403,0
+SPB.US,D,20091217,000000,36.4871,37.0337,36.4871,36.6504,3344.3234946264,0
+SPB.US,D,20091218,000000,36.2129,36.9247,36.2129,36.9247,7264.5452540101,0
+SPB.US,D,20091221,000000,36.8713,37.4703,36.708,37.1445,3334.0395970414,0
+SPB.US,D,20091222,000000,37.1445,37.583,36.8713,36.9247,3268.2226524977,0
+SPB.US,D,20091223,000000,37.0861,38.183,36.7593,37.7999,2387.9210192258,0
+SPB.US,D,20091224,000000,38.2928,38.5107,37.3069,38.3473,926.57917240417,0
+SPB.US,D,20091228,000000,38.5107,39.1145,37.7444,38.5661,1499.392267886,0
+SPB.US,D,20091229,000000,38.5661,38.5661,38.183,38.2928,2905.2010677489,0
+SPB.US,D,20091230,000000,38.4018,38.5107,37.9643,38.5107,1435.6321028593,0
+SPB.US,D,20091231,000000,38.5107,39.3334,38.2928,38.4018,1833.6189393969,0
+SPB.US,D,20100104,000000,38.4018,39.5502,38.0741,39.4413,3105.7370706555,0
+SPB.US,D,20100105,000000,39.1145,39.6047,38.8384,39.0591,2831.1570051373,0
+SPB.US,D,20100106,000000,38.9482,39.4967,38.5107,38.8384,3273.3646012902,0
+SPB.US,D,20100107,000000,38.7839,39.2234,38.5107,39.0591,1795.5685183326,0
+SPB.US,D,20100108,000000,38.8939,39.3858,38.8384,39.0591,493.62708407769,0
+SPB.US,D,20100111,000000,39.2234,39.2234,38.6215,38.6215,1067.468569318,0
+SPB.US,D,20100112,000000,38.4018,38.8939,38.4018,38.6215,1241.2664385037,0
+SPB.US,D,20100113,000000,38.7295,39.1145,38.7295,38.8384,4716.195432459,0
+SPB.US,D,20100114,000000,38.8384,39.1145,38.8384,38.8939,1170.3075451675,0
+SPB.US,D,20100115,000000,39.1145,39.5502,38.8384,39.1145,5909.1275523134,0
+SPB.US,D,20100119,000000,39.1145,39.6601,38.8939,39.6047,2040.3252808545,0
+SPB.US,D,20100120,000000,39.1145,39.8788,39.0037,39.3858,6271.1207473037,0
+SPB.US,D,20100121,000000,39.2769,39.4413,38.7839,38.8384,4004.5497195803,0
+SPB.US,D,20100122,000000,39.0037,39.3858,38.6215,38.7295,4872.5106757502,0
+SPB.US,D,20100125,000000,38.8939,39.0037,38.8384,38.8384,3419.3959469965,0
+SPB.US,D,20100126,000000,38.7295,38.9482,38.5661,38.5661,8315.5595871922,0
+SPB.US,D,20100127,000000,38.2928,39.1145,38.2928,38.9482,981.08382960442,0
+SPB.US,D,20100128,000000,39.1145,39.1145,38.5661,38.5661,2283.0252638593,0
+SPB.US,D,20100129,000000,38.7839,39.0591,38.5107,39.0591,4971.2360925658,0
+SPB.US,D,20100201,000000,39.0591,39.0591,38.5107,38.9482,1844.9312267404,0
+SPB.US,D,20100202,000000,38.8384,38.9482,38.5107,38.5661,3309.3582428375,0
+SPB.US,D,20100203,000000,38.5661,39.1145,38.5661,38.7839,5683.910195203,0
+SPB.US,D,20100204,000000,38.675,38.8384,38.3473,38.5661,7320.0783009688,0
+SPB.US,D,20100205,000000,38.4562,39.1145,38.0196,39.0037,2172.9875597004,0
+SPB.US,D,20100208,000000,38.9482,39.2769,38.675,38.675,1737.9786918569,0
+SPB.US,D,20100209,000000,38.8939,39.1145,38.6215,39.1145,777.46265742237,0
+SPB.US,D,20100210,000000,38.7839,38.9482,38.5661,38.8384,3539.7175487405,0
+SPB.US,D,20100211,000000,38.675,39.2769,38.4018,39.1661,965.65798322699,0
+SPB.US,D,20100212,000000,38.9482,39.2234,38.5661,39.0037,3011.1252128739,0
+SPB.US,D,20100216,000000,39.2234,39.6047,38.7839,39.6047,1070.5537385935,0
+SPB.US,D,20100217,000000,39.7145,39.8788,39.0037,39.6601,1101.4054313484,0
+SPB.US,D,20100218,000000,39.7698,39.7698,39.4967,39.7698,1055.1278922161,0
+SPB.US,D,20100219,000000,39.8788,39.8788,39.4967,39.5502,1329.7079577343,0
+SPB.US,D,20100222,000000,39.4967,39.5502,39.2769,39.4967,421.63980098303,0
+SPB.US,D,20100223,000000,39.5502,39.6601,39.1145,39.4967,1307.0833830474,0
+SPB.US,D,20100224,000000,39.4413,39.8788,39.2234,39.7145,2272.7413662744,0
+SPB.US,D,20100225,000000,39.3334,39.9333,39.3334,39.9333,420.61141122454,0
+SPB.US,D,20100226,000000,39.8245,40.3154,39.6047,40.2075,2141.107477187,0
+SPB.US,D,20100301,000000,40.2075,40.262,39.6601,40.2075,2936.0527605038,0
+SPB.US,D,20100302,000000,40.0977,40.6451,39.8245,40.6451,2344.728649369,0
+SPB.US,D,20100303,000000,40.4808,40.4808,39.1661,39.3858,19357.380424155,0
+SPB.US,D,20100304,000000,40.1521,40.1521,39.1145,39.2769,4479.6657880051,0
+SPB.US,D,20100305,000000,39.3334,39.3858,39.1661,39.3334,1860.3570731178,0
+SPB.US,D,20100308,000000,39.2234,39.8245,38.8384,39.2769,3086.1976652441,0
+SPB.US,D,20100309,000000,38.8384,39.1145,38.5661,38.8384,4840.6305932369,0
+SPB.US,D,20100310,000000,38.675,39.1145,38.5661,38.9482,847.39316100004,0
+SPB.US,D,20100311,000000,38.675,38.8384,37.7444,38.3473,3892.4552359043,0
+SPB.US,D,20100312,000000,38.4018,38.4018,37.6909,37.7999,1151.7965295146,0
+SPB.US,D,20100315,000000,37.9643,38.0741,37.4186,37.4186,1798.6536876081,0
+SPB.US,D,20100316,000000,37.583,37.8563,37.1961,37.6376,1346.1621938702,0
+SPB.US,D,20100317,000000,37.7444,37.9643,37.7444,37.7999,619.09063461411,0
+SPB.US,D,20100318,000000,37.2534,37.4703,37.1961,37.1961,1435.6321028593,0
+SPB.US,D,20100319,000000,37.4703,37.6909,37.1961,37.4703,2786.936245522,0
+SPB.US,D,20100322,000000,37.3069,38.2365,37.1961,38.2365,922.46561337019,0
+SPB.US,D,20100323,000000,38.1285,38.5661,37.583,37.9078,2135.9655283945,0
+SPB.US,D,20100324,000000,37.8563,38.4018,37.3623,37.3623,1256.6922848811,0
+SPB.US,D,20100325,000000,37.583,37.7444,37.1961,37.1961,1453.1147287537,0
+SPB.US,D,20100326,000000,37.2534,37.2534,37.0337,37.1961,2609.0248173023,0
+SPB.US,D,20100329,000000,37.1961,37.4186,36.9792,36.9792,1004.7367940498,0
+SPB.US,D,20100330,000000,37.1961,37.1961,36.9247,36.9247,924.52239288718,0
+SPB.US,D,20100331,000000,36.9247,37.4703,36.9247,37.0337,2405.4036451203,0
+SPB.US,D,20100401,000000,36.9247,37.1961,36.9247,37.1961,2469.163810147,0
+SPB.US,D,20100405,000000,37.1961,37.3069,36.9247,37.1961,1242.2948282622,0
+SPB.US,D,20100406,000000,37.1961,37.6909,36.8713,36.8713,3308.329853079,0
+SPB.US,D,20100407,000000,37.1961,37.3623,36.8139,37.0337,3931.5340467271,0
+SPB.US,D,20100408,000000,36.8713,37.0861,36.7593,36.7593,2347.8138186445,0
+SPB.US,D,20100409,000000,36.6504,37.1445,36.6504,36.9792,1375.9854968666,0
+SPB.US,D,20100412,000000,37.0861,37.7444,36.6504,36.6504,2438.3121173921,0
+SPB.US,D,20100413,000000,36.7593,36.9247,36.598,36.7593,2078.3757019188,0
+SPB.US,D,20100414,000000,36.6504,38.7295,36.6504,36.9247,2998.784535772,0
+SPB.US,D,20100415,000000,36.9247,37.1961,36.708,36.9792,1623.8274286639,0
+SPB.US,D,20100416,000000,36.9792,36.9792,36.6504,36.8139,4411.7920639444,0
+SPB.US,D,20100419,000000,36.6504,36.9247,36.598,36.7593,787.74655500732,0
+SPB.US,D,20100420,000000,36.8713,37.0861,36.7593,37.0337,2265.5426379649,0
+SPB.US,D,20100421,000000,36.9247,36.9792,36.7593,36.8713,1736.9503020984,0
+SPB.US,D,20100422,000000,36.5417,36.708,36.4871,36.598,886.47197182286,0
+SPB.US,D,20100423,000000,36.708,36.9792,36.708,36.8139,1018.1058609102,0
+SPB.US,D,20100426,000000,36.8139,36.9247,36.6504,36.708,2093.8015482962,0
+SPB.US,D,20100427,000000,36.6504,36.7593,36.4871,36.5417,4294.5556314759,0
+SPB.US,D,20100428,000000,36.6504,36.8713,36.5417,36.6504,1016.0490813933,0
+SPB.US,D,20100429,000000,36.8139,36.9247,36.708,36.8713,2666.614643778,0
+SPB.US,D,20100430,000000,36.708,36.9247,36.3782,36.598,2507.2142312113,0
+SPB.US,D,20100503,000000,36.4871,36.4871,36.1605,36.3238,2104.0854458812,0
+SPB.US,D,20100504,000000,36.1031,36.3238,35.6664,35.9406,5905.0139932794,0
+SPB.US,D,20100505,000000,35.9406,36.1031,35.5564,35.5564,2033.126552545,0
+SPB.US,D,20100506,000000,35.5564,36.0505,34.4092,34.4092,3221.9451133655,0
+SPB.US,D,20100507,000000,34.2428,35.2843,34.2428,34.6268,2187.3850163193,0
+SPB.US,D,20100510,000000,35.5564,35.8317,34.5171,35.4477,3443.0489114419,0
+SPB.US,D,20100511,000000,35.1753,37.4703,35.1753,37.1961,10156.377254899,0
+SPB.US,D,20100512,000000,37.1445,37.9643,37.0861,37.3623,11159.057269431,0
+SPB.US,D,20100513,000000,37.1445,37.2534,36.1605,37.1961,7040.3562866581,0
+SPB.US,D,20100514,000000,36.8713,37.1961,36.8713,36.8713,2053.6943477149,0
+SPB.US,D,20100517,000000,37.0861,37.0861,36.4327,36.8139,964.62959346849,0
+SPB.US,D,20100518,000000,36.9247,36.9247,36.7593,36.7593,1672.1617473132,0
+SPB.US,D,20100519,000000,36.5417,37.1961,36.2129,36.4871,4096.0764080864,0
+SPB.US,D,20100520,000000,35.9942,36.2129,35.8317,36.1031,4454.9844338012,0
+SPB.US,D,20100521,000000,35.6664,36.2694,35.6664,35.7764,4008.6632786143,0
+SPB.US,D,20100524,000000,35.0646,35.6664,34.7912,35.011,1645.4236135923,0
+SPB.US,D,20100525,000000,34.6268,35.0646,34.4645,34.9011,1511.7329449879,0
+SPB.US,D,20100526,000000,34.9556,35.5021,34.8458,34.9556,1808.9375851931,0
+SPB.US,D,20100527,000000,35.5021,36.0505,35.3941,35.9942,2275.8265355499,0
+SPB.US,D,20100528,000000,35.7209,35.8862,35.5564,35.5564,3218.85994409,0
+SPB.US,D,20100601,000000,35.4477,35.9406,35.3941,35.5564,2126.7100205681,0
+SPB.US,D,20100602,000000,35.5564,36.0505,35.5564,35.9406,1407.8655793799,0
+SPB.US,D,20100603,000000,35.7764,36.3238,35.5564,35.9406,1332.7931270098,0
+SPB.US,D,20100604,000000,35.5564,35.5564,34.7912,34.8458,6132.2881299069,0
+SPB.US,D,20100607,000000,34.9011,34.9011,34.4645,34.5745,4996.9458365282,0
+SPB.US,D,20100608,000000,34.5171,34.8458,34.4092,34.4092,6342.0796406399,0
+SPB.US,D,20100609,000000,34.4645,34.7398,34.3547,34.5745,2864.0654774091,0
+SPB.US,D,20100610,000000,34.5171,34.9556,34.2428,34.9556,4135.1552189092,0
+SPB.US,D,20100611,000000,34.5745,35.119,34.135,34.5171,6703.0444458717,0
+SPB.US,D,20100614,000000,34.7398,35.3941,34.4645,34.9011,3287.7620579091,0
+SPB.US,D,20100615,000000,34.9556,35.8317,34.9556,35.8317,2597.7125299589,0
+SPB.US,D,20100616,000000,35.7209,36.2694,35.3941,36.1031,2558.633719136,0
+SPB.US,D,20100617,000000,36.3238,36.4327,35.5564,36.1605,1362.6164300061,0
+SPB.US,D,20100618,000000,36.3782,36.5417,36.3782,36.4871,5283.8665791483,0
+SPB.US,D,20100621,000000,36.9247,36.9247,36.0505,36.1031,875.15968447941,0
+SPB.US,D,20100622,000000,36.1031,36.598,35.5564,35.6664,2849.6680207902,0
+SPB.US,D,20100623,000000,35.5564,35.7764,35.119,35.6131,3517.0929740536,0
+SPB.US,D,20100624,000000,35.3378,35.7209,34.7912,35.4477,4017.9187864407,0
+SPB.US,D,20100625,000000,35.6131,36.1605,35.119,35.7764,20308.640950764,0
+SPB.US,D,20100628,000000,35.5021,35.7209,34.9011,35.5021,4259.5903796871,0
+SPB.US,D,20100629,000000,35.011,35.5021,33.9171,34.9011,7312.8795726593,0
+SPB.US,D,20100630,000000,35.011,35.4477,33.9171,34.3547,5074.0750684153,0
+SPB.US,D,20100701,000000,34.5171,34.8458,33.9171,34.2428,1708.1553888605,0
+SPB.US,D,20100702,000000,34.4645,35.119,33.9171,34.2428,1201.1592379224,0
+SPB.US,D,20100706,000000,34.4645,34.4645,33.9171,34.1933,1468.5405751311,0
+SPB.US,D,20100707,000000,34.4092,35.011,34.135,35.011,4292.498851959,0
+SPB.US,D,20100708,000000,35.119,35.5021,34.9011,35.4477,1920.0036791105,0
+SPB.US,D,20100709,000000,35.2843,35.4477,34.7398,35.011,4324.3789344723,0
+SPB.US,D,20100712,000000,35.119,35.5564,34.135,34.135,2269.6561969989,0
+SPB.US,D,20100713,000000,34.5745,35.5021,34.1933,35.3941,3676.4933866203,0
+SPB.US,D,20100714,000000,35.1753,35.5564,35.119,35.4477,3305.2446838036,0
+SPB.US,D,20100715,000000,35.5564,35.6131,34.4092,34.9011,2045.4672296469,0
+SPB.US,D,20100716,000000,34.6268,34.7912,34.1933,34.2428,6066.4711853632,0
+SPB.US,D,20100719,000000,34.0804,34.6805,33.9171,34.6805,1849.0447857744,0
+SPB.US,D,20100720,000000,34.2993,34.7912,34.2428,34.7912,1085.9795849709,0
+SPB.US,D,20100721,000000,34.7912,35.1753,34.2428,34.2428,1983.7638441372,0
+SPB.US,D,20100722,000000,34.6268,35.4477,34.2993,35.4477,3061.5163110402,0
+SPB.US,D,20100723,000000,35.2299,35.5564,35.2299,35.5021,2210.0095910062,0
+SPB.US,D,20100726,000000,35.5564,35.5564,33.8062,35.5564,4787.1543257951,0
+SPB.US,D,20100727,000000,35.6131,36.708,34.9011,35.3941,2241.8896735195,0
+SPB.US,D,20100728,000000,35.1753,35.3941,34.7398,35.2299,2849.6680207902,0
+SPB.US,D,20100729,000000,34.9556,35.3941,34.7398,35.3378,1955.9973206579,0
+SPB.US,D,20100730,000000,34.9011,35.5564,34.9011,35.011,4156.7514038376,0
+SPB.US,D,20100802,000000,35.3378,35.4477,34.5171,35.119,3390.6010337587,0
+SPB.US,D,20100803,000000,35.011,35.119,34.4645,34.6268,3994.2658219953,0
+SPB.US,D,20100804,000000,34.8458,35.011,34.3547,34.4645,5673.626297618,0
+SPB.US,D,20100805,000000,34.3547,34.3547,33.6973,33.7538,3946.9598931046,0
+SPB.US,D,20100806,000000,33.5349,33.8062,32.8776,33.042,3598.3357649747,0
+SPB.US,D,20100809,000000,33.3162,34.2993,33.1509,34.2993,3816.3543937757,0
+SPB.US,D,20100810,000000,33.9171,34.5171,33.9171,34.3547,2203.8392524552,0
+SPB.US,D,20100811,000000,33.8062,34.135,33.4795,33.7538,3473.9006041968,0
+SPB.US,D,20100812,000000,33.3162,34.026,32.8776,33.5349,1604.2880232525,0
+SPB.US,D,20100813,000000,33.4242,33.5875,32.8222,32.8222,2698.4947262914,0
+SPB.US,D,20100816,000000,32.8222,33.2598,32.5509,33.2598,2810.5892099674,0
+SPB.US,D,20100817,000000,33.4242,33.4242,32.9846,33.1509,2650.1604076421,0
+SPB.US,D,20100818,000000,31.2897,32.7123,31.2897,32.6014,3327.8692584905,0
+SPB.US,D,20100819,000000,32.3846,32.3846,30.4719,30.4719,3755.6793980245,0
+SPB.US,D,20100820,000000,30.3601,30.3601,28.4463,28.9365,8445.1366967626,0
+SPB.US,D,20100823,000000,28.4463,28.6642,27.5693,27.9534,6648.5397886714,0
+SPB.US,D,20100824,000000,27.6267,30.0333,27.6267,29.7601,3919.1933696252,0
+SPB.US,D,20100825,000000,31.0175,31.8381,30.6343,31.1244,8342.297720913,0
+SPB.US,D,20100826,000000,31.2897,31.2897,30.3601,30.4719,1825.391821329,0
+SPB.US,D,20100827,000000,30.4719,32.055,30.4719,32.055,3748.480669715,0
+SPB.US,D,20100830,000000,32.055,32.2766,31.345,31.345,2203.8392524552,0
+SPB.US,D,20100831,000000,31.3987,31.8916,31.1798,31.8916,1129.1719548277,0
+SPB.US,D,20100901,000000,32.3846,32.8776,32.2203,32.8776,4147.4958960111,0
+SPB.US,D,20100902,000000,32.7667,32.7667,32.2766,32.6014,1038.6736560801,0
+SPB.US,D,20100903,000000,32.6014,32.9846,32.3302,32.9846,2047.5240091639,0
+SPB.US,D,20100907,000000,32.8222,33.1509,31.6193,31.6193,2091.7447687792,0
+SPB.US,D,20100908,000000,31.7837,33.042,31.1798,32.1114,1572.4079407392,0
+SPB.US,D,20100909,000000,32.438,32.7667,32.2766,32.7123,1181.619832511,0
+SPB.US,D,20100910,000000,32.7667,32.8222,32.3302,32.5509,2398.2049168108,0
+SPB.US,D,20100913,000000,32.7123,32.8222,32.2766,32.7667,3232.2290109504,0
+SPB.US,D,20100914,000000,32.7667,32.7667,31.8916,32.2766,1594.0041256676,0
+SPB.US,D,20100915,000000,32.055,32.055,31.3987,31.6193,2464.0218613545,0
+SPB.US,D,20100916,000000,31.7292,31.7292,31.0175,31.0175,2945.3082683302,0
+SPB.US,D,20100917,000000,31.0728,31.1244,29.9226,29.9779,2542.1794830001,0
+SPB.US,D,20100920,000000,30.1958,30.6897,30.1422,30.6897,3771.1052444019,0
+SPB.US,D,20100921,000000,30.9085,30.961,30.3075,30.6343,2482.5328770074,0
+SPB.US,D,20100922,000000,30.5789,30.5789,30.0878,30.0878,1069.525348835,0
+SPB.US,D,20100923,000000,30.0878,30.3601,29.0483,29.0483,1657.7642906943,0
+SPB.US,D,20100924,000000,29.5404,30.0333,29.5404,29.9226,3562.3421234274,0
+SPB.US,D,20100927,000000,29.7601,29.9779,29.2662,29.8136,3465.6734861288,0
+SPB.US,D,20100928,000000,29.8136,29.8136,29.5404,29.8136,1068.4969590765,0
+SPB.US,D,20100929,000000,29.6493,29.9226,29.6493,29.9226,7191.5295811569,0
+SPB.US,D,20100930,000000,29.8136,30.4134,29.8136,30.3601,5638.6610458292,0
+SPB.US,D,20101001,000000,30.2511,31.0728,30.2511,31.0728,2629.5926124722,0
+SPB.US,D,20101004,000000,31.0728,31.0728,29.8136,29.868,2385.8642397089,0
+SPB.US,D,20101005,000000,30.1958,30.5789,30.1422,30.5254,15565.707384583,0
+SPB.US,D,20101006,000000,30.5789,30.6343,30.3601,30.4719,2538.0659239661,0
+SPB.US,D,20101007,000000,30.7976,30.7976,29.868,30.1422,3308.329853079,0
+SPB.US,D,20101008,000000,30.1958,30.6897,30.1422,30.6897,7854.8409753863,0
+SPB.US,D,20101011,000000,30.5254,30.5254,30.1422,30.4134,1723.5812352379,0
+SPB.US,D,20101012,000000,30.1958,30.4719,30.0878,30.3075,2820.8731075523,0
+SPB.US,D,20101013,000000,30.2511,30.6343,30.0878,30.5789,2098.9434970887,0
+SPB.US,D,20101014,000000,30.8542,31.0728,30.3075,30.3601,4126.9281008412,0
+SPB.US,D,20101015,000000,30.7976,30.7976,30.0878,30.2511,3617.8751703861,0
+SPB.US,D,20101018,000000,30.1422,30.3601,30.0878,30.3601,1153.8533090316,0
+SPB.US,D,20101019,000000,29.9779,30.4134,29.9779,30.0878,1194.9888993714,0
+SPB.US,D,20101020,000000,30.3075,30.3075,29.7018,29.868,3114.992578482,0
+SPB.US,D,20101021,000000,29.9779,30.2511,29.376,29.4829,3134.5319838934,0
+SPB.US,D,20101022,000000,29.0483,29.7018,28.9939,29.4829,3553.0866156009,0
+SPB.US,D,20101025,000000,29.5958,29.5958,29.2126,29.5404,1498.3638781275,0
+SPB.US,D,20101026,000000,29.2662,29.2662,28.2811,28.7187,4372.7132531216,0
+SPB.US,D,20101027,000000,28.4463,28.4463,28.1177,28.2811,6788.4007958268,0
+SPB.US,D,20101028,000000,28.5009,28.5009,27.8435,27.899,5068.9331196228,0
+SPB.US,D,20101029,000000,27.7357,28.2811,27.7357,28.2266,5736.3580728862,0
+SPB.US,D,20101101,000000,28.0633,28.1177,27.0802,27.4604,2337.5299210596,0
+SPB.US,D,20101102,000000,27.8435,27.8435,27.19,27.5167,3097.5099525875,0
+SPB.US,D,20101103,000000,27.3524,27.3524,27.0802,27.19,1997.1329109977,0
+SPB.US,D,20101104,000000,27.3524,27.407,27.0802,27.407,4893.0784709201,0
+SPB.US,D,20101105,000000,27.5693,27.5693,27.0802,27.2426,6502.5084429651,0
+SPB.US,D,20101108,000000,27.0802,27.2426,26.4238,26.4238,2733.4599780802,0
+SPB.US,D,20101109,000000,26.5318,26.5318,25.3804,25.6002,6940.6024800841,0
+SPB.US,D,20101110,000000,25.6002,25.7112,23.7964,25.2191,11957.087722023,0
+SPB.US,D,20101111,000000,24.8339,25.2191,23.9033,25.0538,3362.8345102793,0
+SPB.US,D,20101112,000000,24.1775,25.1637,24.0697,24.8913,4202.0005532114,0
+SPB.US,D,20101115,000000,24.8913,24.8913,24.0697,24.234,5013.4000726641,0
+SPB.US,D,20101116,000000,24.1252,24.1252,23.4133,23.6866,6448.0037857649,0
+SPB.US,D,20101117,000000,23.6866,23.7964,23.5223,23.6866,2232.6341656931,0
+SPB.US,D,20101118,000000,23.74,23.8509,23.74,23.74,2521.6116878302,0
+SPB.US,D,20101119,000000,23.7964,24.9438,23.7964,24.6716,9115.6468193014,0
+SPB.US,D,20101122,000000,24.8339,24.8339,24.3429,24.5616,4243.1361435512,0
+SPB.US,D,20101123,000000,24.4528,24.7796,23.9598,24.3429,5360.9958110355,0
+SPB.US,D,20101124,000000,24.6716,26.9723,24.6716,26.203,15189.316732974,0
+SPB.US,D,20101126,000000,25.9298,26.6417,25.8181,26.1487,7420.8604973013,0
+SPB.US,D,20101129,000000,25.9298,26.807,25.8754,25.9298,3941.8179443121,0
+SPB.US,D,20101130,000000,25.6556,25.7685,25.2191,25.5487,3002.898094806,0
+SPB.US,D,20101201,000000,25.9298,26.3674,25.5487,26.3674,6396.5842978401,0
+SPB.US,D,20101202,000000,26.311,27.5167,26.311,27.19,8803.0163327189,0
+SPB.US,D,20101203,000000,26.0933,26.2576,25.7685,25.9863,9560.9395847298,0
+SPB.US,D,20101206,000000,25.8181,27.5167,25.6002,25.9298,7396.1791430975,0
+SPB.US,D,20101207,000000,25.9863,25.9863,25.6002,25.9863,6934.4321415331,0
+SPB.US,D,20101208,000000,25.9863,27.3524,25.4379,25.7112,24904.514781478,0
+SPB.US,D,20101209,000000,25.7112,27.3524,25.2191,26.2576,19037.551209263,0
+SPB.US,D,20101210,000000,25.9863,27.6802,25.9863,27.6267,4690.4856884966,0
+SPB.US,D,20101213,000000,27.5167,28.8286,27.5167,28.6107,6325.625404504,0
+SPB.US,D,20101214,000000,28.6107,30.0878,28.6107,29.868,9293.5582475211,0
+SPB.US,D,20101215,000000,30.8542,31.456,30.5789,30.7976,14578.453216428,0
+SPB.US,D,20101216,000000,30.9085,32.4946,30.9085,32.438,10406.275966213,0
+SPB.US,D,20101217,000000,32.8222,33.3687,31.564,32.6589,9858.144224935,0
+SPB.US,D,20101220,000000,32.6589,32.8222,32.2203,32.6014,4632.8958620209,0
+SPB.US,D,20101221,000000,32.6014,33.3687,32.438,33.3162,8915.1108163949,0
+SPB.US,D,20101222,000000,33.3687,33.3687,32.8776,33.3162,2410.5455939127,0
+SPB.US,D,20101223,000000,33.3162,34.6805,33.2598,33.6973,7077.3783179639,0
+SPB.US,D,20101227,000000,33.6439,33.6439,33.1509,33.3162,3390.6010337587,0
+SPB.US,D,20101228,000000,33.4795,34.135,33.4795,33.8616,4856.0564396143,0
+SPB.US,D,20101229,000000,34.0804,34.135,32.932,33.5875,3893.4836256628,0
+SPB.US,D,20101230,000000,33.9171,34.0804,33.8616,33.8616,2616.2235456118,0
+SPB.US,D,20101231,000000,33.9716,34.2993,33.6439,33.8616,4405.6217253934,0
+SPB.US,D,20110103,000000,33.9716,33.9716,33.4242,33.5875,4976.3780413583,0
+SPB.US,D,20110104,000000,33.5875,33.6439,32.8222,32.8222,6541.5872537879,0
+SPB.US,D,20110105,000000,32.6589,32.932,32.438,32.932,1632.0545467319,0
+SPB.US,D,20110106,000000,33.042,33.6439,32.7667,33.2053,5367.1661495864,0
+SPB.US,D,20110107,000000,33.1509,33.1509,32.6589,32.9846,1842.8744472234,0
+SPB.US,D,20110110,000000,32.7123,32.9846,32.2766,32.5509,2812.6459894844,0
+SPB.US,D,20110111,000000,31.5094,32.6014,30.9085,32.1658,5349.683523692,0
+SPB.US,D,20110112,000000,32.4946,32.7123,32.2203,32.3846,3932.5624364856,0
+SPB.US,D,20110113,000000,32.2766,32.438,31.8916,31.8916,1711.240558136,0
+SPB.US,D,20110114,000000,32.0034,32.8776,32.0034,32.8776,5202.6237882272,0
+SPB.US,D,20110118,000000,32.6014,33.7538,32.6014,33.6439,5043.2233756604,0
+SPB.US,D,20110119,000000,33.6973,33.8062,33.1509,33.5875,5341.4564056241,0
+SPB.US,D,20110120,000000,33.4795,34.3547,33.042,33.9171,3191.0934206106,0
+SPB.US,D,20110121,000000,33.9171,35.0646,33.9171,34.6805,20401.196029028,0
+SPB.US,D,20110124,000000,35.2299,35.4477,34.6268,34.6805,6608.4325880901,0
+SPB.US,D,20110125,000000,34.6805,34.7398,33.6439,33.7538,3846.177696772,0
+SPB.US,D,20110126,000000,33.7538,33.8062,33.3162,33.4795,3733.0548233376,0
+SPB.US,D,20110127,000000,33.4795,33.4795,32.055,32.2203,33005.140909145,0
+SPB.US,D,20110128,000000,32.2203,32.7123,30.3075,30.5789,7655.3333622382,0
+SPB.US,D,20110131,000000,30.4719,31.9471,30.1958,31.5094,5903.9856035209,0
+SPB.US,D,20110201,000000,31.7837,32.1114,31.2897,31.564,2158.5901030814,0
+SPB.US,D,20110202,000000,31.3987,31.564,31.0728,31.2897,5588.2699476629,0
+SPB.US,D,20110203,000000,31.0175,31.0728,30.0878,31.0728,2188.4134060778,0
+SPB.US,D,20110204,000000,30.6897,31.6193,30.4719,30.961,2802.3620918994,0
+SPB.US,D,20110207,000000,30.9085,31.456,30.6343,30.9085,3533.5472101895,0
+SPB.US,D,20110208,000000,30.961,31.345,30.6897,31.2897,2496.9303336263,0
+SPB.US,D,20110209,000000,31.0175,31.2897,30.4134,30.8542,1668.0481882792,0
+SPB.US,D,20110210,000000,31.7292,32.9846,30.9085,32.1114,18126.397883236,0
+SPB.US,D,20110211,000000,32.2203,32.3846,31.9471,32.1658,2843.4976822392,0
+SPB.US,D,20110214,000000,32.055,32.055,31.7292,31.9471,4716.195432459,0
+SPB.US,D,20110215,000000,31.9471,32.2203,31.7837,32.2203,4237.9941947587,0
+SPB.US,D,20110216,000000,32.2203,32.932,32.1114,32.932,2915.4849653339,0
+SPB.US,D,20110218,000000,32.1114,32.1114,31.7292,31.9471,2164.7604416324,0
+SPB.US,D,20110222,000000,31.2371,31.8381,30.7422,30.7422,2842.4692924807,0
+SPB.US,D,20110223,000000,31.1244,31.1244,30.1422,30.1422,2079.4040916773,0
+SPB.US,D,20110224,000000,30.2511,30.6343,29.2662,29.4315,7732.4625941254,0
+SPB.US,D,20110225,000000,29.6493,29.8136,29.5404,29.7601,5342.4847953825,0
+SPB.US,D,20110228,000000,29.8136,29.8136,29.5404,29.7018,6541.5872537879,0
+SPB.US,D,20110301,000000,29.8136,29.8136,28.9939,28.9939,3718.6573667186,0
+SPB.US,D,20110302,000000,29.0483,29.2662,28.5009,29.1582,11839.851289556,0
+SPB.US,D,20110303,000000,29.2126,29.8136,28.9939,29.1582,3180.8095230256,0
+SPB.US,D,20110304,000000,29.2126,29.376,28.7187,28.7187,5342.4847953825,0
+SPB.US,D,20110307,000000,28.9939,28.9939,27.7357,27.7357,9293.5582475211,0
+SPB.US,D,20110308,000000,29.7601,30.0878,28.5009,28.7187,37907.474887891,0
+SPB.US,D,20110309,000000,28.7751,29.2662,28.6642,28.7187,13476.019395321,0
+SPB.US,D,20110310,000000,28.2266,28.9939,27.6267,27.6267,11123.063627884,0
+SPB.US,D,20110311,000000,27.6267,28.4463,27.6267,28.2811,11532.362751765,0
+SPB.US,D,20110314,000000,27.8435,28.2811,27.8435,28.1177,2081.4608711943,0
+SPB.US,D,20110315,000000,27.4604,28.1177,27.0218,27.296,10670.572134146,0
+SPB.US,D,20110316,000000,27.3524,27.789,26.9723,27.0802,10399.077237903,0
+SPB.US,D,20110317,000000,27.6267,27.6267,27.1308,27.2426,2956.6205556737,0
+SPB.US,D,20110318,000000,27.407,28.0633,27.407,27.9534,4490.9780753485,0
+SPB.US,D,20110321,000000,27.9534,28.2811,27.9534,28.1177,13167.502467773,0
+SPB.US,D,20110322,000000,28.3366,28.7187,27.899,27.899,1405.8087998629,0
+SPB.US,D,20110323,000000,27.8435,28.0059,27.407,27.899,1275.203300534,0
+SPB.US,D,20110324,000000,27.899,28.0059,27.7357,27.9534,1886.0668170802,0
+SPB.US,D,20110325,000000,27.7357,28.1177,27.7357,28.0059,2731.4031985632,0
+SPB.US,D,20110328,000000,28.1712,28.6107,27.789,27.899,3170.5256254407,0
+SPB.US,D,20110329,000000,28.1177,28.3366,27.7357,28.0059,10122.440392868,0
+SPB.US,D,20110330,000000,28.2266,28.7187,28.1712,28.5543,8217.8625601351,0
+SPB.US,D,20110331,000000,28.3909,28.6642,28.1712,28.5009,6507.6503917576,0
+SPB.US,D,20110401,000000,28.7751,29.1582,28.5009,28.9365,13465.735497736,0
+SPB.US,D,20110404,000000,29.0483,29.6493,28.9939,29.4315,4268.8458875136,0
+SPB.US,D,20110405,000000,29.2662,29.8136,29.2662,29.7018,5198.5102291932,0
+SPB.US,D,20110406,000000,29.9226,30.3075,29.868,30.1958,4802.5801721726,0
+SPB.US,D,20110407,000000,30.6343,31.1798,30.0878,30.4719,9814.9518550782,0
+SPB.US,D,20110408,000000,30.6897,31.0175,30.6343,30.6343,4924.9585534335,0
+SPB.US,D,20110411,000000,30.6343,30.7976,30.1422,30.2511,15391.909515397,0
+SPB.US,D,20110412,000000,30.1422,30.7976,30.0333,30.1422,9508.4917070466,0
+SPB.US,D,20110413,000000,30.2511,30.8542,30.0878,30.1958,7699.5541218535,0
+SPB.US,D,20110414,000000,29.868,31.456,29.8136,31.2371,3268.2226524977,0
+SPB.US,D,20110415,000000,31.6718,32.0034,30.9085,31.7837,9499.2361992201,0
+SPB.US,D,20110418,000000,31.2371,31.9471,31.1798,31.6718,4939.3560100524,0
+SPB.US,D,20110419,000000,31.8381,32.1658,31.3987,31.456,6613.5745368826,0
+SPB.US,D,20110420,000000,30.6343,31.5094,29.4315,31.1798,21061.422253982,0
+SPB.US,D,20110421,000000,31.5094,31.9471,30.6897,31.6718,15714.823899565,0
+SPB.US,D,20110425,000000,31.8916,32.1658,31.6193,31.8916,18374.239815033,0
+SPB.US,D,20110426,000000,31.8916,33.2598,31.6718,32.3302,15577.019671926,0
+SPB.US,D,20110427,000000,32.1658,33.2053,32.1658,32.9846,9881.7971893803,0
+SPB.US,D,20110428,000000,32.8222,33.2598,32.4946,33.042,19003.614347233,0
+SPB.US,D,20110429,000000,33.2053,33.5349,32.8776,33.2053,7381.7816864785,0
+SPB.US,D,20110502,000000,32.8776,34.135,32.8776,33.9171,16406.930207033,0
+SPB.US,D,20110503,000000,33.9716,34.0804,33.4242,33.7538,9534.201451009,0
+SPB.US,D,20110504,000000,33.8616,34.6805,33.8616,34.2428,10128.610731419,0
+SPB.US,D,20110505,000000,34.3547,35.119,33.8616,34.6805,21113.870131665,0
+SPB.US,D,20110506,000000,34.6805,35.5564,34.6805,34.8458,8618.9345659482,0
+SPB.US,D,20110509,000000,34.7398,35.3378,34.5171,34.8458,8365.9506853584,0
+SPB.US,D,20110510,000000,34.9011,35.119,34.6268,35.119,6746.2368157285,0
+SPB.US,D,20110511,000000,34.9011,35.7209,34.9011,35.0646,19600.08040716,0
+SPB.US,D,20110512,000000,35.011,35.3941,34.135,34.5745,8361.8371263244,0
+SPB.US,D,20110513,000000,34.6805,36.1031,34.6268,35.3378,15192.40190225,0
+SPB.US,D,20110516,000000,35.119,35.2299,34.4645,34.4645,12379.755912766,0
+SPB.US,D,20110517,000000,34.4092,34.8458,33.6439,33.9171,23598.459788189,0
+SPB.US,D,20110518,000000,33.9171,34.3547,33.9171,34.1933,4722.3657710099,0
+SPB.US,D,20110519,000000,34.2428,34.6268,34.1933,34.2993,5856.6796746301,0
+SPB.US,D,20110520,000000,34.4092,34.4092,34.026,34.026,7295.3969467649,0
+SPB.US,D,20110523,000000,33.9171,34.6268,33.8062,34.4645,11854.248746174,0
+SPB.US,D,20110524,000000,34.4092,35.4477,34.026,34.2428,10236.591656061,0
+SPB.US,D,20110525,000000,34.0804,34.5745,33.8062,34.0804,13175.72958584,0
+SPB.US,D,20110526,000000,34.0804,34.1933,33.4242,34.135,10399.077237903,0
+SPB.US,D,20110527,000000,34.3547,34.6268,34.1933,34.3547,12109.289406281,0
+SPB.US,D,20110531,000000,34.7912,35.4477,34.2993,34.5745,51484.276479545,0
+SPB.US,D,20110601,000000,34.6805,34.8458,33.8616,33.9171,16710.305185789,0
+SPB.US,D,20110602,000000,33.9171,34.3547,33.6439,33.7538,10086.446751321,0
+SPB.US,D,20110603,000000,33.2598,33.7538,32.6014,32.8776,12663.59148611,0
+SPB.US,D,20110606,000000,32.7667,33.2053,32.7667,32.8222,6114.8055040124,0
+SPB.US,D,20110607,000000,33.1509,33.1509,32.4946,32.7123,9107.4197012335,0
+SPB.US,D,20110608,000000,32.9846,32.9846,32.438,32.7123,6679.3914814263,0
+SPB.US,D,20110609,000000,32.7123,32.8222,32.3846,32.5509,6545.7008128219,0
+SPB.US,D,20110610,000000,32.2203,32.8222,32.2203,32.438,6906.6656180537,0
+SPB.US,D,20110613,000000,32.3302,32.438,31.6193,31.9471,11414.097929538,0
+SPB.US,D,20110614,000000,32.1114,32.3846,32.1114,32.3302,3526.34848188,0
+SPB.US,D,20110615,000000,32.0034,32.438,31.6193,31.6718,4436.4734181483,0
+SPB.US,D,20110616,000000,31.7292,32.3302,31.456,32.2203,7067.094420379,0
+SPB.US,D,20110617,000000,32.2766,32.438,31.8916,32.2203,10362.055206597,0
+SPB.US,D,20110620,000000,32.055,32.8222,32.0034,32.6589,5383.6203857224,0
+SPB.US,D,20110621,000000,32.932,33.1509,32.6014,33.1509,6747.265205487,0
+SPB.US,D,20110622,000000,32.9846,33.2598,32.7123,32.9846,7442.4566822297,0
+SPB.US,D,20110623,000000,32.7667,33.5875,32.6589,32.8222,6784.2872367928,0
+SPB.US,D,20110624,000000,32.932,33.5349,32.438,33.4242,77848.076328328,0
+SPB.US,D,20110627,000000,33.2053,33.8062,33.0974,33.7538,7163.7630576775,0
+SPB.US,D,20110628,000000,33.6973,33.9716,33.3162,33.9171,5104.9267611702,0
+SPB.US,D,20110629,000000,34.135,34.2993,33.9171,34.026,4206.1141122454,0
+SPB.US,D,20110630,000000,33.8616,34.3547,32.9846,33.4242,5320.8886104541,0
+SPB.US,D,20110701,000000,33.4795,33.4795,32.7667,33.2598,5702.4212108559,0
+SPB.US,D,20110705,000000,33.3162,33.3162,32.8222,33.2053,3212.689605539,0
+SPB.US,D,20110706,000000,32.9846,33.5875,32.6014,33.5875,4993.8606672527,0
+SPB.US,D,20110707,000000,33.6973,34.026,33.3162,33.5875,3859.5467636325,0
+SPB.US,D,20110708,000000,33.1509,33.9171,32.7123,32.8776,5849.4809463207,0
+SPB.US,D,20110711,000000,32.7123,33.1509,32.5509,32.9846,3160.2417278557,0
+SPB.US,D,20110712,000000,32.932,32.932,31.564,32.2766,12348.904220011,0
+SPB.US,D,20110713,000000,32.3302,32.6589,31.1244,32.3846,18623.11013659,0
+SPB.US,D,20110714,000000,32.2766,32.8222,31.7837,31.7837,5471.0335151944,0
+SPB.US,D,20110715,000000,31.8381,31.8381,31.1798,31.345,4631.8674722624,0
+SPB.US,D,20110718,000000,31.5094,31.5094,30.4719,30.5789,8142.790107765,0
+SPB.US,D,20110719,000000,30.8542,31.2897,30.5254,30.5789,4371.6848633631,0
+SPB.US,D,20110720,000000,30.6343,31.456,30.6343,30.8542,1254.6355053641,0
+SPB.US,D,20110721,000000,31.1244,31.1244,30.4719,31.0175,4954.7818564299,0
+SPB.US,D,20110722,000000,31.0728,31.0728,30.4719,30.7422,3750.537449232,0
+SPB.US,D,20110725,000000,30.5789,31.0728,30.4134,30.6897,3789.6162600548,0
+SPB.US,D,20110726,000000,30.5254,31.0728,30.4134,30.7422,4375.7984223971,0
+SPB.US,D,20110727,000000,30.6897,30.961,29.2662,29.3205,7591.5731972115,0
+SPB.US,D,20110728,000000,29.3205,29.9779,28.7751,29.2662,5028.8259190415,0
+SPB.US,D,20110729,000000,28.884,29.2662,28.1712,29.0483,10281.840805435,0
+SPB.US,D,20110801,000000,29.2662,29.4829,28.2266,28.6107,11169.341167016,0
+SPB.US,D,20110802,000000,28.6107,28.7187,27.407,27.4604,6314.3131171605,0
+SPB.US,D,20110803,000000,27.6267,28.2811,26.5318,28.2266,10219.109030167,0
+SPB.US,D,20110804,000000,27.9534,28.3366,26.4238,26.6417,7067.094420379,0
+SPB.US,D,20110805,000000,26.8575,27.4604,24.4528,27.0802,11228.987773009,0
+SPB.US,D,20110808,000000,26.3674,26.4764,23.6866,24.3429,15818.691265173,0
+SPB.US,D,20110809,000000,24.8339,24.8339,21.9897,23.4658,12937.14316187,0
+SPB.US,D,20110810,000000,22.9748,23.5223,21.9372,21.9372,6273.1775268207,0
+SPB.US,D,20110811,000000,24.7259,24.7259,22.154,24.5073,16161.145054752,0
+SPB.US,D,20110812,000000,25.1637,26.0387,25.1637,25.8181,7367.3842298596,0
+SPB.US,D,20110815,000000,26.4238,27.5167,26.2576,27.407,17054.815754885,0
+SPB.US,D,20110816,000000,26.914,28.1712,26.914,28.0059,18326.933886143,0
+SPB.US,D,20110817,000000,28.2811,28.8286,27.3524,27.407,7548.3808273547,0
+SPB.US,D,20110818,000000,27.3524,27.5693,25.3804,25.5487,10155.34886514,0
+SPB.US,D,20110819,000000,25.2724,25.9863,24.2875,24.3964,6807.9402012382,0
+SPB.US,D,20110822,000000,24.9438,25.1101,23.6866,24.0697,8125.3074818705,0
+SPB.US,D,20110823,000000,24.0142,24.8913,23.74,24.5616,9984.6361652299,0
+SPB.US,D,20110824,000000,24.0697,25.2724,23.6866,24.1775,11113.808120057,0
+SPB.US,D,20110825,000000,23.9598,24.6143,22.8668,23.5767,9863.2861737274,0
+SPB.US,D,20110826,000000,23.5223,24.6143,23.5223,24.5616,3255.8819753958,0
+SPB.US,D,20110829,000000,24.7259,25.6002,24.7259,25.2724,8928.4798832553,0
+SPB.US,D,20110830,000000,25.6002,25.6556,24.7796,25.4942,4270.9026670306,0
+SPB.US,D,20110831,000000,25.4942,26.4764,24.7259,25.0538,8610.7074478803,0
+SPB.US,D,20110901,000000,25.2191,25.7112,24.2875,24.3429,8024.525285538,0
+SPB.US,D,20110902,000000,24.3429,24.6716,23.249,23.4658,5705.5063801313,0
+SPB.US,D,20110906,000000,22.9193,23.9033,22.648,23.5767,4828.2899161349,0
+SPB.US,D,20110907,000000,23.8509,24.6143,23.4658,24.3964,3106.765460414,0
+SPB.US,D,20110908,000000,24.3429,24.4528,23.5223,23.74,3015.2387719079,0
+SPB.US,D,20110909,000000,23.4133,24.234,23.3569,24.0697,5284.8949689068,0
+SPB.US,D,20110912,000000,23.8509,24.1775,23.5223,23.7964,9338.8073968949,0
+SPB.US,D,20110913,000000,24.0697,24.1775,23.5767,23.9033,4689.4572987381,0
+SPB.US,D,20110914,000000,24.1252,25.1101,23.4133,24.8913,9901.3365947918,0
+SPB.US,D,20110915,000000,24.8913,25.5487,24.6143,25.4942,9142.3849530223,0
+SPB.US,D,20110916,000000,25.6002,25.6556,25.0538,25.4379,10553.335701677,0
+SPB.US,D,20110919,000000,24.9438,25.6556,23.6311,25.4379,7562.7782839737,0
+SPB.US,D,20110920,000000,25.6556,25.9298,24.9438,24.9438,6964.2554445295,0
+SPB.US,D,20110921,000000,25.0538,25.1637,24.3964,24.6716,4778.9272077272,0
+SPB.US,D,20110922,000000,23.9598,24.1775,22.9748,23.4658,7469.1948159506,0
+SPB.US,D,20110923,000000,23.6866,26.2576,23.6866,26.0387,19828.382933546,0
+SPB.US,D,20110926,000000,25.9863,28.0059,25.9863,27.9534,22967.028476474,0
+SPB.US,D,20110927,000000,28.1712,29.5404,27.789,28.9365,12236.809736335,0
+SPB.US,D,20110928,000000,28.9939,28.9939,28.1177,28.1177,5190.2831111253,0
+SPB.US,D,20110929,000000,28.3366,28.6642,27.6802,28.3909,4730.5928890779,0
+SPB.US,D,20110930,000000,27.8435,28.3909,27.7357,27.7357,2813.6743792429,0
+SPB.US,D,20111003,000000,27.5167,27.899,24.9438,25.2724,7497.9897291885,0
+SPB.US,D,20111004,000000,25.2191,26.9723,24.5073,26.8575,8885.2875133985,0
+SPB.US,D,20111005,000000,27.1308,27.1308,25.8754,26.0933,2785.9078557635,0
+SPB.US,D,20111006,000000,25.9298,27.7357,25.9298,27.6802,4326.4357139893,0
+SPB.US,D,20111007,000000,27.407,27.8435,26.4238,26.6417,3348.4370536604,0
+SPB.US,D,20111010,000000,27.0218,27.407,26.6951,27.407,3941.8179443121,0
+SPB.US,D,20111011,000000,27.3524,27.899,27.296,27.899,2486.6464360414,0
+SPB.US,D,20111012,000000,27.9534,28.8286,27.6267,28.8286,16594.097143078,0
+SPB.US,D,20111013,000000,28.7187,28.7187,27.5693,28.6107,1726.6664045134,0
+SPB.US,D,20111014,000000,28.6642,29.1582,28.3366,29.1582,3334.0395970414,0
+SPB.US,D,20111017,000000,31.7837,31.7837,28.0633,28.1177,2856.8667490997,0
+SPB.US,D,20111018,000000,28.4463,28.8286,27.899,28.6642,6041.7898311593,0
+SPB.US,D,20111019,000000,28.6642,29.2662,27.6267,27.6802,3461.5599270948,0
+SPB.US,D,20111020,000000,27.6802,27.789,26.6417,27.0218,1866.5274116688,0
+SPB.US,D,20111021,000000,27.899,28.1712,26.807,27.296,3201.3773181955,0
+SPB.US,D,20111024,000000,27.1308,28.0633,27.1308,27.9534,3425.5662855475,0
+SPB.US,D,20111025,000000,27.789,28.0059,27.0802,27.2426,3979.8683653764,0
+SPB.US,D,20111026,000000,27.6802,27.789,27.0218,27.296,2964.8476737417,0
+SPB.US,D,20111027,000000,28.1177,28.3909,27.0802,28.3366,14852.004892187,0
+SPB.US,D,20111028,000000,28.2811,29.2662,27.8435,28.3909,4049.7988689541,0
+SPB.US,D,20111031,000000,28.5009,28.6642,27.6802,28.1177,5548.1627470816,0
+SPB.US,D,20111101,000000,26.9723,28.0633,26.9723,27.0802,3279.5349398412,0
+SPB.US,D,20111102,000000,27.5693,27.6802,26.6417,27.0802,4207.1425020038,0
+SPB.US,D,20111103,000000,27.296,27.899,27.0218,27.6802,8681.6663412164,0
+SPB.US,D,20111104,000000,27.4604,27.899,26.9723,27.5693,2584.3434630984,0
+SPB.US,D,20111107,000000,27.407,27.5693,26.5852,27.19,3615.8183908691,0
+SPB.US,D,20111108,000000,27.296,27.6267,27.0218,27.5167,2622.3938841628,0
+SPB.US,D,20111109,000000,26.7496,27.3524,25.9863,25.9863,3895.5404051798,0
+SPB.US,D,20111110,000000,26.4238,27.5167,26.1487,27.0802,4406.6501151519,0
+SPB.US,D,20111111,000000,27.1308,27.5167,26.6951,27.5167,4567.0789174772,0
+SPB.US,D,20111114,000000,27.1308,27.5693,26.2576,26.3674,3813.2692245002,0
+SPB.US,D,20111115,000000,26.3674,26.4764,25.7112,26.4764,2189.4417958363,0
+SPB.US,D,20111116,000000,26.0933,26.4238,24.7796,24.9438,3211.6612157805,0
+SPB.US,D,20111117,000000,24.8913,25.5487,23.7964,24.2875,4772.7568691762,0
+SPB.US,D,20111118,000000,24.2875,24.6716,24.0697,24.2875,3575.7111902878,0
+SPB.US,D,20111121,000000,23.8509,24.2875,23.4133,23.9598,4433.3882488728,0
+SPB.US,D,20111122,000000,24.1252,24.234,23.7964,23.9033,2278.9117048254,0
+SPB.US,D,20111123,000000,23.5223,23.9598,22.7569,23.249,5187.1979418498,0
+SPB.US,D,20111125,000000,23.0846,24.9438,23.0846,24.0697,7616.2545514154,0
+SPB.US,D,20111128,000000,24.8913,25.6556,24.7259,25.2724,3048.1472441798,0
+SPB.US,D,20111129,000000,25.2724,25.7685,24.6143,25.2191,2338.5583108181,0
+SPB.US,D,20111130,000000,26.6951,26.7496,24.6143,25.7112,14881.828195184,0
+SPB.US,D,20111201,000000,25.4942,25.9863,24.7259,25.7112,7793.1375898766,0
+SPB.US,D,20111202,000000,26.0933,26.3674,25.1637,25.6556,19250.427889272,0
+SPB.US,D,20111205,000000,25.9863,26.2576,25.1101,25.8754,11895.384336514,0
+SPB.US,D,20111206,000000,25.6002,26.1487,25.5487,25.8181,7640.9359056193,0
+SPB.US,D,20111207,000000,25.7685,25.9863,25.4379,25.6002,4198.9153839359,0
+SPB.US,D,20111208,000000,25.4942,25.7112,24.6716,24.6716,4218.4547893473,0
+SPB.US,D,20111209,000000,15.0429,25.7112,15.0429,25.2724,15962.665831362,0
+SPB.US,D,20111212,000000,22.9748,25.2191,22.4264,23.3034,9848.8887171085,0
+SPB.US,D,20111213,000000,23.5767,24.3429,23.3034,23.6311,6693.7889380452,0
+SPB.US,D,20111214,000000,23.3034,24.1252,22.9748,23.5767,5274.6110713219,0
+SPB.US,D,20111215,000000,23.7964,24.234,23.5223,23.7964,9193.8044409471,0
+SPB.US,D,20111216,000000,24.0142,24.3964,23.1381,23.249,11597.15130655,0
+SPB.US,D,20111219,000000,23.3569,23.7964,22.4264,22.4264,4328.4924935063,0
+SPB.US,D,20111220,000000,22.8668,23.4658,22.7006,22.9748,10237.62004582,0
+SPB.US,D,20111221,000000,23.1381,23.1381,22.263,22.7006,5236.5606502575,0
+SPB.US,D,20111222,000000,22.9193,23.1926,22.4264,22.7006,6834.6783349591,0
+SPB.US,D,20111223,000000,22.7006,22.8668,21.8808,22.5917,4386.082319982,0
+SPB.US,D,20111227,000000,22.5917,22.7006,22.4264,22.5917,1707.126999102,0
+SPB.US,D,20111228,000000,22.3737,22.5371,21.9372,22.2085,2801.3337021409,0
+SPB.US,D,20111229,000000,22.2085,22.5371,22.0471,22.3194,1799.6820773666,0
+SPB.US,D,20111230,000000,21.9372,22.4264,21.2798,21.9372,13055.407984097,0
+SPB.US,D,20120103,000000,22.4837,22.7006,21.9897,22.3737,6812.0537602722,0
+SPB.US,D,20120104,000000,22.154,22.4837,22.0471,22.3737,4196.8586044189,0
+SPB.US,D,20120105,000000,22.3194,22.5371,22.0996,22.5371,3706.3166896167,0
+SPB.US,D,20120106,000000,22.4264,22.5371,22.263,22.3194,2552.4633805851,0
+SPB.US,D,20120109,000000,22.5917,22.5917,22.0996,22.263,14809.840912089,0
+SPB.US,D,20120110,000000,22.7006,22.9748,22.154,22.8104,6897.4101102273,0
+SPB.US,D,20120111,000000,23.1381,24.7259,22.8668,24.6143,8315.5595871922,0
+SPB.US,D,20120112,000000,24.9438,26.0933,24.8913,25.9298,14337.81001294,0
+SPB.US,D,20120113,000000,24.9438,26.1487,24.8913,25.4379,2590.5138016494,0
+SPB.US,D,20120117,000000,28.3909,28.3909,25.4942,25.7112,6067.4995751217,0
+SPB.US,D,20120118,000000,26.1487,26.2576,25.4379,25.9298,4285.3001236495,0
+SPB.US,D,20120119,000000,26.1487,28.6642,26.0387,26.6951,3883.1997280779,0
+SPB.US,D,20120120,000000,26.807,27.5693,26.807,27.5167,1729.7515737889,0
+SPB.US,D,20120123,000000,27.6802,27.8435,25.8181,26.4238,10721.991622071,0
+SPB.US,D,20120124,000000,26.2576,27.296,26.1487,27.0218,3616.8467806276,0
+SPB.US,D,20120125,000000,27.0802,27.19,26.4764,26.5852,6442.8618369724,0
+SPB.US,D,20120126,000000,26.4238,26.807,26.0387,26.5852,4397.3946073255,0
+SPB.US,D,20120127,000000,26.5318,26.8575,26.0933,26.7496,2769.4536196276,0
+SPB.US,D,20120130,000000,26.4238,26.8575,26.2576,26.3674,1560.0672636372,0
+SPB.US,D,20120131,000000,26.6417,26.6417,26.0387,26.2576,2895.9455599225,0
+SPB.US,D,20120201,000000,26.3674,26.5852,25.7112,26.0387,5535.8220699796,0
+SPB.US,D,20120202,000000,25.9298,26.3674,25.6002,26.2576,9064.2273313767,0
+SPB.US,D,20120203,000000,27.1308,27.407,26.3674,27.0802,4277.0730055815,0
+SPB.US,D,20120206,000000,26.914,27.0218,26.6417,26.8575,845.33638148305,0
+SPB.US,D,20120207,000000,26.6951,27.0802,26.4238,26.7496,4034.3730225767,0
+SPB.US,D,20120208,000000,26.6951,26.6951,26.203,26.5318,2738.6019268727,0
+SPB.US,D,20120209,000000,26.5852,26.8575,25.7112,26.6417,3443.0489114419,0
+SPB.US,D,20120210,000000,26.2576,26.807,24.9992,26.6951,3768.0200751264,0
+SPB.US,D,20120213,000000,26.807,27.0218,26.203,26.6417,4380.9403711895,0
+SPB.US,D,20120214,000000,26.5852,26.7496,24.6143,26.5852,12881.610114911,0
+SPB.US,D,20120215,000000,26.807,26.9723,26.2576,26.7496,4145.4391164941,0
+SPB.US,D,20120216,000000,24.9992,27.0802,24.8913,26.5852,9427.2489161255,0
+SPB.US,D,20120217,000000,26.807,27.3524,26.6417,26.914,4221.5399586228,0
+SPB.US,D,20120221,000000,25.9863,26.807,25.9863,26.3674,9499.2361992201,0
+SPB.US,D,20120222,000000,25.8754,26.4238,25.7112,25.7685,10068.964125426,0
+SPB.US,D,20120223,000000,25.8754,26.203,25.7112,25.9298,3746.423890198,0
+SPB.US,D,20120224,000000,26.203,26.203,24.8339,25.2724,1214.5283047828,0
+SPB.US,D,20120227,000000,25.2191,25.9863,25.2191,25.3804,1307.0833830474,0
+SPB.US,D,20120228,000000,25.2191,25.6556,25.0538,25.2724,2248.0600120705,0
+SPB.US,D,20120229,000000,25.3279,25.7685,24.8913,24.9438,3818.4111732927,0
+SPB.US,D,20120301,000000,24.9438,25.6556,24.8339,25.1637,4291.4704622005,0
+SPB.US,D,20120302,000000,25.0538,25.2724,24.2875,25.1637,13295.022797826,0
+SPB.US,D,20120305,000000,24.9992,25.3279,24.8913,25.0538,7224.4380534288,0
+SPB.US,D,20120306,000000,24.6143,24.8913,24.0142,24.0697,4701.79797584,0
+SPB.US,D,20120307,000000,24.2875,24.3429,23.74,24.0697,10789.865346131,0
+SPB.US,D,20120308,000000,24.234,24.8339,23.5767,24.7796,9902.3649845502,0
+SPB.US,D,20120309,000000,24.8339,25.6002,24.8339,25.3804,2649.1320178836,0
+SPB.US,D,20120312,000000,25.2191,25.7112,25.2191,25.4379,3144.8158814783,0
+SPB.US,D,20120313,000000,25.7685,26.5318,25.4379,26.5318,8669.3256641145,0
+SPB.US,D,20120314,000000,26.3674,26.9723,26.203,26.807,5867.9919619736,0
+SPB.US,D,20120315,000000,27.296,27.3524,26.6417,27.3524,6277.2910858547,0
+SPB.US,D,20120316,000000,27.3524,27.3524,26.5852,27.2426,8394.7455985963,0
+SPB.US,D,20120319,000000,26.807,27.3524,26.5318,27.3524,3773.1620239189,0
+SPB.US,D,20120320,000000,27.0218,27.9534,26.8575,27.296,2366.3248342974,0
+SPB.US,D,20120321,000000,27.4604,27.5693,27.0802,27.2426,4246.2213128267,0
+SPB.US,D,20120322,000000,26.8575,28.2266,26.0387,26.807,12597.774541566,0
+SPB.US,D,20120323,000000,26.807,27.1308,26.311,26.8575,11366.792000648,0
+SPB.US,D,20120326,000000,27.19,27.7357,26.7496,27.3524,16871.762377872,0
+SPB.US,D,20120327,000000,27.4604,27.8435,27.19,27.296,12050.671190047,0
+SPB.US,D,20120328,000000,27.2426,28.2266,27.0218,27.6802,13349.527455026,0
+SPB.US,D,20120329,000000,27.3524,28.2266,27.0802,28.0633,18957.336808101,0
+SPB.US,D,20120330,000000,28.2811,28.6642,27.5693,28.3366,11285.549209726,0
+SPB.US,D,20120402,000000,28.6642,29.2126,27.8435,29.2126,16564.273840082,0
+SPB.US,D,20120403,000000,29.2126,29.2126,28.6107,28.6642,17560.783516064,0
+SPB.US,D,20120404,000000,28.1712,28.6642,27.5167,28.1712,10085.418361562,0
+SPB.US,D,20120405,000000,28.0059,28.6107,27.899,28.4463,6783.2588470343,0
+SPB.US,D,20120409,000000,28.5009,28.5009,28.1177,28.3366,10146.093357314,0
+SPB.US,D,20120410,000000,28.3366,28.3909,27.1308,27.2426,10522.484008922,0
+SPB.US,D,20120411,000000,27.899,29.2662,27.2426,28.1177,13619.993961511,0
+SPB.US,D,20120412,000000,28.2266,28.884,28.1712,28.5009,9328.5234993099,0
+SPB.US,D,20120413,000000,28.884,30.0878,28.1177,29.868,16696.936118928,0
+SPB.US,D,20120416,000000,30.4719,31.0175,29.8136,29.9779,15751.845930871,0
+SPB.US,D,20120417,000000,30.0333,30.5254,30.0333,30.1958,11416.154709055,0
+SPB.US,D,20120418,000000,29.868,30.7976,29.868,30.1958,8399.8875473888,0
+SPB.US,D,20120419,000000,30.7422,30.9085,30.0878,30.0878,4132.0700496337,0
+SPB.US,D,20120420,000000,30.4719,30.6897,30.1958,30.4134,7545.2956580793,0
+SPB.US,D,20120423,000000,30.4719,30.6897,30.1422,30.3601,7674.8727676497,0
+SPB.US,D,20120424,000000,30.5254,30.6897,30.3601,30.6897,2314.9053463727,0
+SPB.US,D,20120425,000000,31.0728,31.0728,30.4719,30.6343,3652.8404221749,0
+SPB.US,D,20120426,000000,30.3075,30.6343,30.0333,30.1958,11788.431801631,0
+SPB.US,D,20120427,000000,30.3075,30.5254,29.5958,29.868,7230.6083919797,0
+SPB.US,D,20120430,000000,29.5958,29.7018,28.0633,28.2266,15301.41121665,0
+SPB.US,D,20120501,000000,28.1177,29.5404,28.1177,28.3366,10894.761101498,0
+SPB.US,D,20120502,000000,27.9534,28.6107,27.407,28.2266,7102.0596721678,0
+SPB.US,D,20120503,000000,28.0633,28.2811,27.3524,27.4604,7170.961785987,0
+SPB.US,D,20120504,000000,27.3524,27.6802,26.807,26.807,4553.7098506167,0
+SPB.US,D,20120507,000000,26.6417,27.6802,25.9863,27.1308,4651.4068776738,0
+SPB.US,D,20120508,000000,26.9723,27.3524,26.5852,26.807,4831.3750854104,0
+SPB.US,D,20120509,000000,26.6951,26.914,26.4238,26.6951,4606.1577283,0
+SPB.US,D,20120510,000000,27.0218,27.296,26.9723,27.19,2929.8824219528,0
+SPB.US,D,20120511,000000,26.9723,27.296,26.4764,26.9723,5659.2288409991,0
+SPB.US,D,20120514,000000,26.8575,27.1308,26.1487,26.311,7162.734667919,0
+SPB.US,D,20120515,000000,26.203,27.296,25.9863,26.4764,6161.0830431447,0
+SPB.US,D,20120516,000000,26.6951,27.1308,25.9863,26.311,7127.7694161302,0
+SPB.US,D,20120517,000000,26.203,26.807,26.0933,26.2576,2619.3087148873,0
+SPB.US,D,20120518,000000,25.9863,26.7496,25.8181,26.1487,9313.0976529325,0
+SPB.US,D,20120521,000000,26.0933,26.8575,25.8754,26.3674,9183.5205433621,0
+SPB.US,D,20120522,000000,26.6951,26.8575,25.9863,26.1487,5630.4339277612,0
+SPB.US,D,20120523,000000,26.0387,26.3674,25.9863,26.203,5279.7530201143,0
+SPB.US,D,20120524,000000,26.2576,26.6951,25.9863,26.311,6820.2808783401,0
+SPB.US,D,20120525,000000,26.2576,26.6951,26.0933,26.2576,1838.7608881894,0
+SPB.US,D,20120529,000000,26.5852,26.6417,26.0933,26.2576,12334.506763392,0
+SPB.US,D,20120530,000000,26.1487,26.807,26.1487,26.3674,5583.1279988704,0
+SPB.US,D,20120531,000000,26.4238,26.7496,25.8181,26.0387,10982.17423097,0
+SPB.US,D,20120601,000000,25.8181,26.4764,25.5487,25.6556,3794.7582088473,0
+SPB.US,D,20120604,000000,25.9863,26.0387,24.6143,25.2724,5381.5636062054,0
+SPB.US,D,20120605,000000,25.2191,25.6002,25.0538,25.5487,10681.884421489,0
+SPB.US,D,20120606,000000,25.5487,26.2576,25.1637,26.2576,14555.828641741,0
+SPB.US,D,20120607,000000,26.807,27.2426,26.6417,26.9723,15798.123470003,0
+SPB.US,D,20120608,000000,26.807,29.1582,26.6417,28.1177,22278.007338282,0
+SPB.US,D,20120611,000000,28.7187,32.2766,28.7187,31.3987,72587.862713625,0
+SPB.US,D,20120612,000000,31.7292,34.4645,30.9085,33.8062,46742.371303123,0
+SPB.US,D,20120613,000000,33.9171,35.7209,33.3687,35.119,48973.977079058,0
+SPB.US,D,20120614,000000,34.7398,37.3623,34.0804,37.1961,67270.059272447,0
+SPB.US,D,20120615,000000,37.3623,38.675,37.3069,38.0741,74637.443502305,0
+SPB.US,D,20120618,000000,38.0196,40.6996,35.6664,39.8788,87392.561676922,0
+SPB.US,D,20120619,000000,39.9888,40.3154,37.8563,39.1145,59770.012763741,0
+SPB.US,D,20120620,000000,38.8384,38.8384,37.6909,38.8384,50954.65575392,0
+SPB.US,D,20120621,000000,38.8384,39.6047,37.5266,38.7295,62130.167259487,0
+SPB.US,D,20120622,000000,38.5661,42.1766,38.4018,40.3154,795169.47228414,0
+SPB.US,D,20120625,000000,39.1145,45.5683,38.5107,43.5982,82710.303106493,0
+SPB.US,D,20120626,000000,43.7635,44.311,34.6268,37.9078,253050.72592412,0
+SPB.US,D,20120627,000000,37.9078,40.4808,36.1605,38.4018,102288.78732872,0
+SPB.US,D,20120628,000000,37.9078,39.7698,37.0861,39.3858,42836.547000359,0
+SPB.US,D,20120629,000000,39.9888,42.8875,39.9888,42.6142,52104.395503917,0
+SPB.US,D,20120702,000000,42.9983,43.9833,42.6686,43.8715,55517.621112363,0
+SPB.US,D,20120703,000000,44.2002,44.5317,43.7635,44.2555,30331.327537058,0
+SPB.US,D,20120705,000000,44.311,44.5317,43.8181,44.0359,27828.22686488,0
+SPB.US,D,20120706,000000,43.4874,44.2555,42.5597,43.9833,14778.989219334,0
+SPB.US,D,20120709,000000,44.0922,44.5804,43.7635,44.419,38354.824432837,0
+SPB.US,D,20120710,000000,44.4724,44.4724,43.7635,44.0922,16616.721717766,0
+SPB.US,D,20120711,000000,44.0359,44.8021,43.1597,44.2002,24665.928357507,0
+SPB.US,D,20120712,000000,43.7071,44.8021,43.2171,44.3655,27811.772628744,0
+SPB.US,D,20120713,000000,44.4724,45.1851,44.419,44.8565,17304.714466198,0
+SPB.US,D,20120716,000000,44.8565,45.2951,44.5804,45.1298,41642.586490746,0
+SPB.US,D,20120717,000000,45.1298,45.2951,44.6387,45.0782,17151.484392183,0
+SPB.US,D,20120718,000000,45.1851,45.512,44.912,45.512,30329.27075754,0
+SPB.US,D,20120719,000000,45.6773,47.5909,44.6387,47.4265,32748.043469521,0
+SPB.US,D,20120720,000000,46.9365,48.3591,46.9365,47.8652,22974.227204783,0
+SPB.US,D,20120723,000000,47.2078,47.974,46.5524,46.7732,36667.236839146,0
+SPB.US,D,20120724,000000,47.1008,47.1008,46.0068,46.4999,19295.677038646,0
+SPB.US,D,20120725,000000,46.8266,48.4671,45.6228,48.1393,28494.623428385,0
+SPB.US,D,20120726,000000,48.6304,50.2718,48.6304,50.1629,26216.740113318,0
+SPB.US,D,20120727,000000,50.4925,52.2429,50.2192,52.132,31089.250789068,0
+SPB.US,D,20120730,000000,52.4053,53.0062,51.7489,52.3517,34631.025117326,0
+SPB.US,D,20120731,000000,52.3517,52.5695,50.546,50.655,28051.387442473,0
+SPB.US,D,20120801,000000,50.9291,51.6944,49.0145,49.0145,40104.115412037,0
+SPB.US,D,20120802,000000,48.6858,49.1244,44.3655,46.881,50790.113392561,0
+SPB.US,D,20120803,000000,47.2078,52.4616,47.2078,51.9142,35471.219550016,0
+SPB.US,D,20120806,000000,52.3517,55.8504,52.2429,55.2504,65339.771695751,0
+SPB.US,D,20120807,000000,56.2899,57.2749,55.798,56.5631,52141.417535223,0
+SPB.US,D,20120808,000000,57.7126,59.3511,54.703,55.2504,36158.183908691,0
+SPB.US,D,20120809,000000,54.7584,55.0307,47.8106,48.9621,54592.070329718,0
+SPB.US,D,20120810,000000,48.7412,50.3272,47.4265,48.6858,24466.420744359,0
+SPB.US,D,20120813,000000,47.4848,49.6154,44.419,46.7177,56890.521439954,0
+SPB.US,D,20120814,000000,47.1008,48.5779,46.5524,47.7562,20329.208745933,0
+SPB.US,D,20120815,000000,47.5375,48.4136,47.4265,48.4136,17646.139866019,0
+SPB.US,D,20120816,000000,48.4136,49.4511,47.8652,49.069,19020.068583369,0
+SPB.US,D,20120817,000000,49.069,49.3986,48.1393,49.3986,13953.192243263,0
+SPB.US,D,20120820,000000,49.069,49.561,48.4671,49.2323,11416.154709055,0
+SPB.US,D,20120821,000000,49.3986,50.7666,48.1957,48.2482,21006.917596781,0
+SPB.US,D,20120822,000000,48.3591,48.8501,46.881,47.0463,14645.29855073,0
+SPB.US,D,20120823,000000,46.988,46.988,43.4874,43.9269,23306.397096777,0
+SPB.US,D,20120824,000000,43.5982,43.9833,40.8638,43.6556,38442.237562309,0
+SPB.US,D,20120827,000000,43.2171,44.5317,42.6686,43.3231,23638.56698877,0
+SPB.US,D,20120828,000000,43.1062,46.1693,43.0499,45.8941,23026.675082466,0
+SPB.US,D,20120829,000000,45.8435,48.1393,45.8435,47.5909,18413.318625856,0
+SPB.US,D,20120830,000000,47.2652,47.7562,46.389,46.4416,9081.7099572711,0
+SPB.US,D,20120831,000000,46.9365,47.5375,45.0198,45.7326,22487.798849014,0
+SPB.US,D,20120904,000000,45.8941,50.546,45.8941,49.8897,39394.526478675,0
+SPB.US,D,20120905,000000,50.054,50.3272,48.1957,49.0145,31304.184248594,0
+SPB.US,D,20120906,000000,49.2887,49.561,48.2482,48.5779,20273.675698975,0
+SPB.US,D,20120907,000000,48.9037,49.069,47.1543,47.3206,16113.839125861,0
+SPB.US,D,20120910,000000,46.4999,46.988,44.5804,44.6387,23937.828408492,0
+SPB.US,D,20120911,000000,44.8565,46.5524,44.311,45.2951,15252.048508242,0
+SPB.US,D,20120912,000000,45.3495,46.0068,43.5438,44.0359,15603.757805648,0
+SPB.US,D,20120913,000000,43.9269,44.8021,43.3804,44.4724,24005.702132554,0
+SPB.US,D,20120914,000000,44.4724,44.912,43.4874,44.0359,21834.77135237,0
+SPB.US,D,20120917,000000,43.6556,44.3655,43.4874,44.3655,21623.951451878,0
+SPB.US,D,20120918,000000,44.311,47.9215,42.8875,47.3722,66668.451263727,0
+SPB.US,D,20120919,000000,47.4265,48.2482,47.2078,47.6472,22204.991665428,0
+SPB.US,D,20120920,000000,47.3206,47.7018,46.2257,47.2652,11568.356393313,0
+SPB.US,D,20120921,000000,48.1957,50.1629,47.3206,49.7807,58404.311164459,0
+SPB.US,D,20120924,000000,49.2323,50.1084,47.6472,50.054,17628.657240124,0
+SPB.US,D,20120925,000000,50.1629,50.1629,46.4999,46.7732,27264.669277224,0
+SPB.US,D,20120926,000000,46.8266,47.7562,46.1693,46.881,12457.913534411,0
+SPB.US,D,20120927,000000,47.1543,48.2482,46.6089,47.7018,13376.265588747,0
+SPB.US,D,20120928,000000,47.4265,47.7562,45.6228,46.1157,16625.977225591,0
+SPB.US,D,20121001,000000,46.0068,48.3037,45.5683,47.4265,16966.374235654,0
+SPB.US,D,20121002,000000,47.5909,47.8652,45.8435,47.4848,17883.697900231,0
+SPB.US,D,20121003,000000,47.4265,48.6304,46.3326,48.0839,43078.218593605,0
+SPB.US,D,20121004,000000,48.3591,49.3422,48.1957,49.2887,13633.36302837,0
+SPB.US,D,20121005,000000,49.2887,50.1084,48.8501,49.6154,12401.352097694,0
+SPB.US,D,20121008,000000,49.2887,49.2887,46.6612,48.0839,13966.561310123,0
+SPB.US,D,20121009,000000,48.5224,50.054,47.3722,49.2887,29927.170361969,0
+SPB.US,D,20121010,000000,49.5085,51.6409,49.3986,50.7666,28116.175997259,0
+SPB.US,D,20121011,000000,51.2034,53.5546,51.0935,53.117,41743.368687078,0
+SPB.US,D,20121012,000000,53.117,53.3902,52.0775,53.3377,17770.575026797,0
+SPB.US,D,20121015,000000,53.4457,53.5011,51.6409,52.2429,22210.13361422,0
+SPB.US,D,20121016,000000,52.625,52.625,51.5281,51.7489,10873.16491657,0
+SPB.US,D,20121017,000000,51.7489,52.625,50.7113,51.6944,17945.401285741,0
+SPB.US,D,20121018,000000,51.5856,51.8052,50.7666,51.1498,11908.753403374,0
+SPB.US,D,20121019,000000,50.7666,51.0935,47.9215,48.1957,25166.754169894,0
+SPB.US,D,20121022,000000,48.2482,49.0145,47.5909,47.9215,7399.2643123729,0
+SPB.US,D,20121023,000000,47.3722,49.1244,46.8266,48.5779,10611.953917912,0
+SPB.US,D,20121024,000000,48.8501,49.1244,46.9365,47.1543,7845.5854675599,0
+SPB.US,D,20121025,000000,47.6472,48.4671,46.6612,47.2652,8592.1964322274,0
+SPB.US,D,20121026,000000,47.3722,47.5909,46.5524,47.2078,3250.7400266033,0
+SPB.US,D,20121031,000000,47.3722,48.0314,46.4999,47.8652,9950.6993031995,0
+SPB.US,D,20121101,000000,47.8106,49.069,46.7732,47.5909,12459.970313928,0
+SPB.US,D,20121102,000000,47.9215,48.5779,45.405,46.389,17493.938181762,0
+SPB.US,D,20121105,000000,46.4999,48.5224,46.4999,48.3037,7394.1223635805,0
+SPB.US,D,20121106,000000,48.5779,50.9826,48.1957,50.054,14822.181589192,0
+SPB.US,D,20121107,000000,49.2887,49.4511,44.9665,46.4416,20974.00912451,0
+SPB.US,D,20121108,000000,46.2782,47.4265,45.6773,45.7326,13173.672806323,0
+SPB.US,D,20121109,000000,45.3495,46.2782,44.2555,45.5683,17365.38946195,0
+SPB.US,D,20121112,000000,46.7177,48.5224,46.7177,48.3591,15306.553165443,0
+SPB.US,D,20121113,000000,47.974,49.8897,47.4848,49.6154,6276.2626960962,0
+SPB.US,D,20121114,000000,49.8343,50.3272,45.8435,46.5524,17720.183928631,0
+SPB.US,D,20121115,000000,46.389,47.0463,43.9833,44.2555,25151.328323517,0
+SPB.US,D,20121116,000000,44.4724,45.7326,43.4874,44.0922,24039.638994584,0
+SPB.US,D,20121119,000000,44.6931,45.2951,43.7635,44.9665,17623.515291332,0
+SPB.US,D,20121120,000000,44.2555,45.2951,42.0657,44.8021,22057.931929964,0
+SPB.US,D,20121121,000000,45.1298,45.1851,43.7635,44.8021,5020.5988009735,0
+SPB.US,D,20121123,000000,45.0198,47.2078,45.0198,46.881,8010.1278289191,0
+SPB.US,D,20121126,000000,46.6612,47.6472,44.9665,47.5909,17402.411493255,0
+SPB.US,D,20121127,000000,47.3722,47.5909,45.7871,46.1157,23054.441605946,0
+SPB.US,D,20121128,000000,45.7871,46.7732,43.9833,45.9504,6273.1775268207,0
+SPB.US,D,20121129,000000,46.4416,47.3722,44.8565,46.6089,9261.6781650077,0
+SPB.US,D,20121130,000000,46.4999,46.7732,45.6228,46.7732,13816.416405383,0
+SPB.US,D,20121203,000000,46.389,46.9365,44.6931,46.6612,13641.590146439,0
+SPB.US,D,20121204,000000,46.4999,47.7562,46.1693,47.3722,23669.418681525,0
+SPB.US,D,20121205,000000,47.7018,48.9037,47.4265,48.5224,17937.174167673,0
+SPB.US,D,20121206,000000,48.6858,50.054,47.8652,49.6154,35651.187757753,0
+SPB.US,D,20121207,000000,49.9995,50.3272,49.069,50.2718,17335.566158953,0
+SPB.US,D,20121210,000000,50.2718,52.8992,49.7807,52.7893,18175.760591644,0
+SPB.US,D,20121211,000000,52.9537,57.9878,52.9537,57.9878,36930.504617321,0
+SPB.US,D,20121212,000000,58.1511,58.3125,55.5782,55.9078,40333.446328182,0
+SPB.US,D,20121213,000000,41.9033,42.8875,41.0283,41.0283,1731946.1575335,0
+SPB.US,D,20121214,000000,41.2469,41.7926,41.0283,41.1371,251331.25824791,0
+SPB.US,D,20121217,000000,41.3025,41.5757,41.0283,41.1916,151862.31563698,0
+SPB.US,D,20121218,000000,41.2469,41.2469,41.0283,41.0807,128805.81725152,0
+SPB.US,D,20121219,000000,41.1371,41.6272,41.0283,41.0807,152855.74014369,0
+SPB.US,D,20121220,000000,41.0807,41.4658,41.0283,41.1371,102461.55680815,0
+SPB.US,D,20121221,000000,41.0283,41.1916,40.7551,41.1916,176594.06093904,0
+SPB.US,D,20121224,000000,41.0283,41.4658,40.7551,40.9737,27871.419234736,0
+SPB.US,D,20121226,000000,41.1371,41.1371,40.37,40.5886,41216.833130729,0
+SPB.US,D,20121227,000000,40.7551,40.8638,39.7698,40.8638,93962.943843948,0
+SPB.US,D,20121228,000000,40.5886,41.4103,40.4808,41.0283,38122.408347417,0
+SPB.US,D,20121231,000000,40.6996,42.1222,40.6451,42.0657,71292.091617921,0
+SPB.US,D,20130102,000000,43.1597,43.2171,41.7926,42.3419,95189.812825832,0
+SPB.US,D,20130103,000000,42.5597,42.7242,41.847,41.847,56824.70449541,0
+SPB.US,D,20130104,000000,42.1222,42.2855,41.739,42.2301,52203.120920733,0
+SPB.US,D,20130107,000000,42.2301,42.2301,41.3025,41.3025,36702.202090935,0
+SPB.US,D,20130108,000000,41.1916,42.1766,40.6996,42.0657,69933.588746949,0
+SPB.US,D,20130109,000000,42.2855,42.2855,41.4658,41.9588,62329.674872636,0
+SPB.US,D,20130110,000000,42.1222,42.6686,41.6272,42.1222,123466.41762541,0
+SPB.US,D,20130111,000000,42.3419,42.3419,41.3549,41.4658,64458.441672721,0
+SPB.US,D,20130114,000000,41.5212,42.2301,41.1916,42.1222,60213.248749652,0
+SPB.US,D,20130115,000000,41.739,42.3419,41.6846,42.0657,32720.276946041,0
+SPB.US,D,20130116,000000,42.0123,42.3419,41.5757,42.3419,27992.769226239,0
+SPB.US,D,20130117,000000,42.3945,42.5597,41.739,41.9033,32660.630340049,0
+SPB.US,D,20130118,000000,42.0657,42.2301,41.6846,42.2301,64763.873430993,0
+SPB.US,D,20130122,000000,42.3945,42.5597,42.0123,42.3945,75089.934996043,0
+SPB.US,D,20130123,000000,43.3231,44.419,43.1062,43.8181,108367.59919119,0
+SPB.US,D,20130124,000000,43.9269,44.7467,43.6556,43.9833,106051.66545505,0
+SPB.US,D,20130125,000000,44.311,44.5804,43.9269,44.419,37558.850759761,0
+SPB.US,D,20130128,000000,44.6931,45.0782,44.311,45.0782,62835.642633815,0
+SPB.US,D,20130129,000000,45.0782,45.1298,44.9665,45.0782,44955.029902859,0
+SPB.US,D,20130130,000000,45.0198,45.2397,44.8021,44.9665,47477.669980447,0
+SPB.US,D,20130131,000000,45.1851,45.1851,44.3655,44.8565,41107.823816329,0
+SPB.US,D,20130201,000000,45.1851,45.512,44.419,45.1851,65875.562759926,0
+SPB.US,D,20130204,000000,45.1298,45.6773,45.0198,45.4594,68964.845594446,0
+SPB.US,D,20130205,000000,45.8435,46.3326,45.4594,46.2782,44445.976972404,0
+SPB.US,D,20130206,000000,45.9504,46.4416,45.7871,46.389,24881.890206791,0
+SPB.US,D,20130207,000000,46.4999,46.4999,45.6228,46.3326,55376.73171545,0
+SPB.US,D,20130208,000000,46.4416,46.6612,46.1693,46.389,36923.305889012,0
+SPB.US,D,20130211,000000,46.3326,46.389,45.5683,46.0068,67220.696564039,0
+SPB.US,D,20130212,000000,46.3326,46.4999,45.405,45.5683,63333.383276927,0
+SPB.US,D,20130213,000000,46.0068,46.3326,45.3495,46.1157,91809.495689659,0
+SPB.US,D,20130214,000000,46.1693,46.4416,45.7326,45.8435,29524.041576639,0
+SPB.US,D,20130215,000000,46.2257,47.0463,46.0594,46.1693,59765.899204707,0
+SPB.US,D,20130219,000000,46.1157,47.2078,46.1157,47.0463,70487.890826777,0
+SPB.US,D,20130220,000000,47.1543,47.3206,46.9365,46.988,114492.68859279,0
+SPB.US,D,20130221,000000,47.0463,47.0463,46.0068,46.2782,53555.453453154,0
+SPB.US,D,20130222,000000,46.7732,46.881,46.389,46.8266,58888.682740711,0
+SPB.US,D,20130225,000000,47.1543,47.8106,46.6089,46.6612,91136.928787603,0
+SPB.US,D,20130226,000000,46.8266,46.988,46.1693,46.4416,72883.010574313,0
+SPB.US,D,20130227,000000,46.3326,47.1008,46.3326,46.7177,111180.24518068,0
+SPB.US,D,20130228,000000,46.6612,47.2652,46.6089,46.881,70345.973040106,0
+SPB.US,D,20130301,000000,46.5524,46.7732,46.1693,46.4999,160694.12688294,0
+SPB.US,D,20130304,000000,46.389,46.8266,46.1157,46.4416,58769.389528725,0
+SPB.US,D,20130305,000000,46.7732,46.9365,46.4416,46.4999,161799.64587332,0
+SPB.US,D,20130306,000000,46.8266,47.3722,46.3326,46.4999,52608.30648558,0
+SPB.US,D,20130307,000000,46.7177,46.9365,46.4416,46.7177,50033.218530308,0
+SPB.US,D,20130308,000000,47.0463,47.2652,46.7732,46.988,57667.984097376,0
+SPB.US,D,20130311,000000,46.9365,47.0463,46.4416,46.5524,35428.02718016,0
+SPB.US,D,20130312,000000,46.5524,46.5524,45.5683,46.1693,49148.803338002,0
+SPB.US,D,20130313,000000,46.3326,46.6612,45.9504,46.2257,28315.683610407,0
+SPB.US,D,20130314,000000,46.3326,46.3326,44.6387,45.1298,48537.939821457,0
+SPB.US,D,20130315,000000,45.1851,45.2397,44.0359,44.311,72738.007618365,0
+SPB.US,D,20130318,000000,43.8181,45.1851,43.8181,44.9665,31882.139292868,0
+SPB.US,D,20130319,000000,45.1298,45.4594,43.9269,44.5804,37010.719018484,0
+SPB.US,D,20130320,000000,44.6931,45.7871,44.419,44.6387,50074.354120648,0
+SPB.US,D,20130321,000000,44.419,44.912,43.9269,44.5804,33109.008274753,0
+SPB.US,D,20130322,000000,44.6931,45.4594,44.2555,45.4594,56810.307038791,0
+SPB.US,D,20130325,000000,44.8565,45.6228,43.8181,44.7467,46622.04970138,0
+SPB.US,D,20130326,000000,44.7467,45.1298,44.419,44.7467,33411.354863751,0
+SPB.US,D,20130327,000000,44.3655,44.5317,43.8181,44.4724,45854.870941543,0
+SPB.US,D,20130328,000000,44.5804,45.5683,44.2002,45.1851,50216.27190732,0
+SPB.US,D,20130401,000000,45.4594,45.4594,43.5438,44.5317,63358.064631131,0
+SPB.US,D,20130402,000000,44.7467,45.8941,44.5804,45.7326,210900.11489268,0
+SPB.US,D,20130403,000000,45.6773,45.9504,44.2555,44.6387,35160.645842951,0
+SPB.US,D,20130404,000000,44.5317,45.405,44.4724,45.2397,12503.162683785,0
+SPB.US,D,20130405,000000,44.7467,45.0782,44.2002,44.8021,26162.235456118,0
+SPB.US,D,20130408,000000,44.7467,46.3326,44.4724,46.2782,50611.173574583,0
+SPB.US,D,20130409,000000,46.3326,46.4416,45.2397,45.9504,77887.15513915,0
+SPB.US,D,20130410,000000,46.1693,47.1008,45.8435,46.8266,55920.749897693,0
+SPB.US,D,20130411,000000,46.7177,48.5224,46.0594,47.6472,51188.100229098,0
+SPB.US,D,20130412,000000,47.3722,48.4671,47.3206,48.0839,37001.463510657,0
+SPB.US,D,20130415,000000,47.8106,48.1393,46.2782,46.389,73926.826179185,0
+SPB.US,D,20130416,000000,46.6089,47.7018,46.3326,47.4265,45532.984947133,0
+SPB.US,D,20130417,000000,46.988,46.988,46.2257,46.4999,58048.48830802,0
+SPB.US,D,20130418,000000,46.2782,46.881,45.4594,46.4999,62077.719381804,0
+SPB.US,D,20130419,000000,46.6612,46.6612,45.9504,46.5524,25571.939734741,0
+SPB.US,D,20130422,000000,46.4416,47.3722,45.405,47.1543,24498.300826872,0
+SPB.US,D,20130423,000000,47.5375,48.7958,46.988,48.6304,40510.329366642,0
+SPB.US,D,20130424,000000,48.1957,48.5779,48.0839,48.1393,31074.853332449,0
+SPB.US,D,20130425,000000,48.2482,48.4671,48.0839,48.4671,29057.152626282,0
+SPB.US,D,20130426,000000,48.4136,48.5224,48.1957,48.4136,19874.660472678,0
+SPB.US,D,20130429,000000,48.5779,48.6858,47.8106,48.6304,23190.189054067,0
+SPB.US,D,20130430,000000,48.9037,50.2718,48.7958,49.4511,64257.905669814,0
+SPB.US,D,20130501,000000,49.2323,49.2323,47.8652,47.8652,48735.390655087,0
+SPB.US,D,20130502,000000,48.0839,49.5085,48.0839,49.1778,25471.157538409,0
+SPB.US,D,20130503,000000,49.8343,50.1629,49.2323,49.4511,23125.400499281,0
+SPB.US,D,20130506,000000,49.6154,49.9995,49.2323,49.8343,15278.786641963,0
+SPB.US,D,20130507,000000,49.8343,51.9656,49.6718,51.8052,18190.158048263,0
+SPB.US,D,20130508,000000,51.4756,52.2429,50.6024,51.0409,18347.501681313,0
+SPB.US,D,20130509,000000,50.7113,51.0409,49.0145,50.655,54910.871154851,0
+SPB.US,D,20130510,000000,50.7666,50.7666,50.1629,50.4361,21781.295084928,0
+SPB.US,D,20130513,000000,50.1629,50.4361,49.561,50.1084,18421.545743925,0
+SPB.US,D,20130514,000000,49.2323,50.4361,49.2323,50.4361,28294.087425479,0
+SPB.US,D,20130515,000000,50.1629,50.546,50.054,50.3272,37559.87914952,0
+SPB.US,D,20130516,000000,49.9995,50.3827,49.2323,50.1629,51202.497685718,0
+SPB.US,D,20130517,000000,50.3272,50.7113,50.1084,50.2192,43866.993538371,0
+SPB.US,D,20130520,000000,50.054,54.4316,48.4671,48.9621,164769.63549586,0
+SPB.US,D,20130521,000000,48.9621,49.2323,47.7018,48.6858,36568.511422331,0
+SPB.US,D,20130522,000000,48.5779,49.944,47.8652,48.0839,49946.833790595,0
+SPB.US,D,20130523,000000,47.5909,47.8652,46.881,46.988,39558.040450276,0
+SPB.US,D,20130524,000000,46.7732,47.8106,46.2782,47.7018,13383.464317057,0
+SPB.US,D,20130528,000000,48.4671,49.6718,48.2482,49.069,22733.584001295,0
+SPB.US,D,20130529,000000,48.6304,48.6858,47.4848,47.8106,18645.734711276,0
+SPB.US,D,20130530,000000,48.0314,48.9037,47.7018,48.8501,26340.146884338,0
+SPB.US,D,20130531,000000,48.5224,48.5779,47.1543,47.1543,47830.407667612,0
+SPB.US,D,20130603,000000,47.2078,47.5909,44.6931,46.0068,76673.655224126,0
+SPB.US,D,20130604,000000,46.4416,46.988,46.0068,46.4416,81062.822713384,0
+SPB.US,D,20130605,000000,46.4999,47.3206,45.8435,45.8435,47301.815331745,0
+SPB.US,D,20130606,000000,45.9504,46.6089,45.2951,46.2782,63258.310824556,0
+SPB.US,D,20130607,000000,46.7732,46.988,46.0068,46.4416,37054.939778099,0
+SPB.US,D,20130610,000000,46.7732,46.7732,45.6228,46.2257,68062.947776246,0
+SPB.US,D,20130611,000000,45.7326,46.1157,45.405,45.8435,24321.417788411,0
+SPB.US,D,20130612,000000,46.2782,46.6612,44.8021,44.8021,36900.681314324,0
+SPB.US,D,20130613,000000,44.8565,45.405,44.6387,45.0198,48328.148310723,0
+SPB.US,D,20130614,000000,44.7467,45.0782,43.9269,44.912,65143.349251878,0
+SPB.US,D,20130617,000000,45.3495,45.8435,44.3655,45.1298,68824.984587291,0
+SPB.US,D,20130618,000000,45.2951,45.7326,44.8565,45.1298,40152.449730687,0
+SPB.US,D,20130619,000000,45.2397,45.405,43.5982,44.0359,66294.117391635,0
+SPB.US,D,20130620,000000,43.6556,44.0359,41.5212,41.739,154080.55234606,0
+SPB.US,D,20130621,000000,41.739,41.9033,40.262,41.3549,104019.56729227,0
+SPB.US,D,20130624,000000,40.6451,41.6272,40.37,40.4808,57613.479440177,0
+SPB.US,D,20130625,000000,40.8638,41.0283,40.0977,40.6996,53758.046235578,0
+SPB.US,D,20130626,000000,41.0283,41.5757,40.3154,40.9194,32352.113412501,0
+SPB.US,D,20130627,000000,41.3025,41.4658,40.9194,41.0807,37009.690628726,0
+SPB.US,D,20130628,000000,40.9194,41.6272,40.2075,41.2469,197594.80819727,0
+SPB.US,D,20130701,000000,41.5757,43.3231,41.5757,42.9983,52854.091637861,0
+SPB.US,D,20130702,000000,43.1062,43.3231,40.9194,41.4103,49808.001173198,0
+SPB.US,D,20130703,000000,41.1371,41.6272,40.262,41.4658,68419.799022444,0
+SPB.US,D,20130705,000000,42.0657,42.0657,40.7551,41.1916,29366.697943589,0
+SPB.US,D,20130708,000000,41.5212,41.739,40.8094,41.5212,30581.226248371,0
+SPB.US,D,20130709,000000,41.739,42.1766,40.9737,41.2469,42646.294895038,0
+SPB.US,D,20130710,000000,41.3025,41.6846,41.0807,41.3549,34981.706024972,0
+SPB.US,D,20130711,000000,41.9033,42.8319,41.5757,42.2301,31996.290556061,0
+SPB.US,D,20130712,000000,42.0657,43.1597,41.9588,42.9983,40930.940777867,0
+SPB.US,D,20130715,000000,42.9983,44.2555,42.9419,44.0359,45673.874344048,0
+SPB.US,D,20130716,000000,43.9833,43.9833,42.6142,43.2171,48812.519886974,0
+SPB.US,D,20130717,000000,43.3804,43.7635,42.8319,43.4874,26444.014249946,0
+SPB.US,D,20130718,000000,43.5438,44.4724,42.6686,43.6556,66503.908902368,0
+SPB.US,D,20130719,000000,43.7071,44.1447,43.2171,43.7635,42078.623748348,0
+SPB.US,D,20130722,000000,43.7071,44.0359,42.9983,43.7635,22156.657346779,0
+SPB.US,D,20130723,000000,44.0359,44.0922,43.0499,43.3231,59193.086109225,0
+SPB.US,D,20130724,000000,43.7635,43.7635,43.0499,43.5438,43592.413472853,0
+SPB.US,D,20130725,000000,43.3231,44.6387,43.3231,44.2002,50090.808356784,0
+SPB.US,D,20130726,000000,43.7635,44.419,43.7071,43.9833,40713.950538825,0
+SPB.US,D,20130729,000000,43.7071,44.0359,43.4874,43.8181,38401.101971969,0
+SPB.US,D,20130730,000000,44.0922,44.2002,43.2171,43.9833,34179.562013346,0
+SPB.US,D,20130731,000000,44.0359,44.311,43.4368,43.5438,24235.033048698,0
+SPB.US,D,20130801,000000,43.8715,43.9833,43.4874,43.8181,39722.582811635,0
+SPB.US,D,20130802,000000,43.5982,44.0359,43.5438,43.7635,19387.203727151,0
+SPB.US,D,20130805,000000,43.7635,44.2002,43.7071,43.9833,9754.2768593269,0
+SPB.US,D,20130806,000000,43.9833,46.9365,43.9833,46.8266,70265.758638943,0
+SPB.US,D,20130807,000000,46.4999,46.4999,44.912,45.6228,43955.435057601,0
+SPB.US,D,20130808,000000,45.8435,46.5524,44.912,46.389,23917.260613322,0
+SPB.US,D,20130809,000000,46.6612,49.4511,46.6612,48.9037,69175.665494938,0
+SPB.US,D,20130812,000000,48.4136,50.7666,48.3591,50.6024,43475.177040384,0
+SPB.US,D,20130813,000000,50.546,51.0409,49.9995,50.3272,23820.591976025,0
+SPB.US,D,20130814,000000,50.2718,50.4361,48.9037,49.7807,36363.86186039,0
+SPB.US,D,20130815,000000,49.4511,49.6718,48.6858,49.1778,37395.336788161,0
+SPB.US,D,20130816,000000,49.2323,49.561,47.3722,47.5909,64034.74509222,0
+SPB.US,D,20130819,000000,48.5779,49.7254,48.3037,48.9621,38906.04134339,0
+SPB.US,D,20130820,000000,49.7254,50.2718,49.0145,50.1629,30298.419064785,0
+SPB.US,D,20130821,000000,50.1084,50.2718,49.0145,49.3422,22985.539492126,0
+SPB.US,D,20130822,000000,49.2887,51.5281,49.2887,50.8736,28758.919596318,0
+SPB.US,D,20130823,000000,50.8736,50.9291,49.7807,50.1084,20464.956194054,0
+SPB.US,D,20130826,000000,50.054,50.1629,48.0839,49.2323,25119.448241003,0
+SPB.US,D,20130827,000000,48.7958,49.8343,47.7018,47.7018,20898.936672139,0
+SPB.US,D,20130828,000000,47.5375,47.7018,46.389,46.881,25277.820263812,0
+SPB.US,D,20130829,000000,46.9365,49.7807,46.9365,49.6718,30547.289386342,0
+SPB.US,D,20130830,000000,49.5085,51.3677,49.3986,50.2718,48585.245750347,0
+SPB.US,D,20130903,000000,50.8736,53.5546,50.8736,51.9142,49411.042726418,0
+SPB.US,D,20130904,000000,51.9656,53.3377,51.9656,52.7338,209973.53572027,0
+SPB.US,D,20130905,000000,52.8428,53.61,51.2034,51.9142,50655.394334197,0
+SPB.US,D,20130906,000000,52.2944,55.1416,51.5281,53.9358,109612.97918873,0
+SPB.US,D,20130909,000000,53.9931,54.6486,53.8851,54.212,47160.925934831,0
+SPB.US,D,20130910,000000,54.3733,55.196,53.9358,54.1555,35980.272480471,0
+SPB.US,D,20130911,000000,54.1555,54.9783,54.1031,54.6486,69304.21421475,0
+SPB.US,D,20130912,000000,54.6486,54.8119,54.1555,54.2654,52558.943777173,0
+SPB.US,D,20130913,000000,54.595,54.595,54.1555,54.4316,31785.47065557,0
+SPB.US,D,20130916,000000,54.8119,56.2899,54.6486,55.9613,85836.607972318,0
+SPB.US,D,20130917,000000,56.0156,56.0156,55.1416,55.6881,58477.326837313,0
+SPB.US,D,20130918,000000,55.5265,56.6177,55.087,56.2346,66242.69790371,0
+SPB.US,D,20130919,000000,55.798,56.2346,55.4692,55.798,108797.46611024,0
+SPB.US,D,20130920,000000,56.1256,56.5087,54.9207,54.9207,121731.52410284,0
+SPB.US,D,20130923,000000,54.703,56.9472,54.703,56.4543,36825.608861955,0
+SPB.US,D,20130924,000000,56.3454,56.5087,55.2504,55.5782,34748.261549794,0
+SPB.US,D,20130925,000000,55.7435,56.6177,54.7584,54.8119,20851.630743248,0
+SPB.US,D,20130926,000000,55.087,55.6881,54.4316,54.7584,20114.275286408,0
+SPB.US,D,20130927,000000,54.4316,55.2504,54.1555,55.0307,33178.938778331,0
+SPB.US,D,20130930,000000,55.5265,57.4393,54.0467,56.7275,76596.525992239,0
+SPB.US,D,20131001,000000,56.4543,58.6967,56.0713,58.4225,49417.21306497,0
+SPB.US,D,20131002,000000,58.2045,58.6967,57.0562,57.8759,44654.740093378,0
+SPB.US,D,20131003,000000,57.9304,57.9304,54.7584,57.5463,76376.450583922,0
+SPB.US,D,20131004,000000,57.4393,57.6036,56.3454,56.7829,71355.851782948,0
+SPB.US,D,20131007,000000,56.2346,57.7661,55.196,56.0713,52237.057782764,0
+SPB.US,D,20131008,000000,56.0713,56.2346,54.2654,55.196,77096.323414868,0
+SPB.US,D,20131009,000000,55.3069,56.0156,53.117,54.1555,60951.632596252,0
+SPB.US,D,20131010,000000,54.9207,55.2504,53.9931,55.196,30953.503340947,0
+SPB.US,D,20131011,000000,54.9783,57.0562,54.7584,56.9472,27844.681101016,0
+SPB.US,D,20131014,000000,56.5631,57.4937,56.0713,57.1087,17544.329279928,0
+SPB.US,D,20131015,000000,56.8909,57.6036,55.7435,56.6731,28226.213701417,0
+SPB.US,D,20131016,000000,56.8909,57.3285,56.1256,56.5631,17824.051294238,0
+SPB.US,D,20131017,000000,56.0713,57.2749,56.0713,57.2749,22649.256041098,0
+SPB.US,D,20131018,000000,57.8225,58.2045,57.3839,57.9878,29978.589849893,0
+SPB.US,D,20131021,000000,58.2045,58.861,57.7661,58.2591,27751.097632993,0
+SPB.US,D,20131022,000000,58.6422,59.4094,57.4937,58.0938,20641.839232515,0
+SPB.US,D,20131023,000000,57.6571,58.861,57.6571,58.1511,18883.292745488,0
+SPB.US,D,20131024,000000,58.0938,60.338,58.0938,59.7351,44913.894312519,0
+SPB.US,D,20131025,000000,60.0647,60.0647,59.0787,59.4629,15030.944710166,0
+SPB.US,D,20131028,000000,59.6816,59.8479,57.8759,58.5342,43856.709640786,0
+SPB.US,D,20131029,000000,58.5342,59.7351,58.5342,59.7351,30544.204217066,0
+SPB.US,D,20131030,000000,59.9539,60.1737,58.8055,59.5727,30984.355033702,0
+SPB.US,D,20131031,000000,59.3511,60.23,58.861,59.5727,30035.151286611,0
+SPB.US,D,20131101,000000,59.3004,59.5727,57.1661,58.3125,34078.779817014,0
+SPB.US,D,20131104,000000,58.861,59.4094,58.6422,59.2421,24671.0703063,0
+SPB.US,D,20131105,000000,59.0787,59.7351,57.9878,58.1511,25695.346505761,0
+SPB.US,D,20131106,000000,58.4225,59.0253,57.2205,58.3125,28604.661132544,0
+SPB.US,D,20131107,000000,58.6967,58.6967,57.2205,57.6571,18327.962275901,0
+SPB.US,D,20131108,000000,57.6571,60.23,57.6036,60.0113,30886.658006645,0
+SPB.US,D,20131111,000000,60.0647,61.1577,59.4629,60.7755,33004.112519387,0
+SPB.US,D,20131112,000000,60.7212,61.1577,59.7351,60.4479,16353.45393959,0
+SPB.US,D,20131113,000000,60.1737,60.8855,60.0113,60.3933,61952.255831267,0
+SPB.US,D,20131114,000000,60.23,61.925,60.23,61.7061,23515.160217751,0
+SPB.US,D,20131115,000000,61.9794,63.5663,61.9794,62.418,34407.864539733,0
+SPB.US,D,20131118,000000,62.418,63.2941,61.4299,61.925,17950.543234534,0
+SPB.US,D,20131119,000000,62.0884,62.908,61.1577,61.5953,23947.083916319,0
+SPB.US,D,20131120,000000,61.925,61.925,59.8479,60.23,28302.314543546,0
+SPB.US,D,20131121,000000,60.6122,63.4011,60.6122,62.6357,40582.316649737,0
+SPB.US,D,20131122,000000,62.5824,63.1831,60.8301,62.6357,66705.473295033,0
+SPB.US,D,20131125,000000,62.6357,64.002,60.5013,60.6667,40112.342530105,0
+SPB.US,D,20131126,000000,60.5579,63.1831,60.2837,63.0744,38067.903690216,0
+SPB.US,D,20131127,000000,63.2941,65.6453,62.7447,65.6453,63725.199774913,0
+SPB.US,D,20131129,000000,66.1375,66.4116,64.7147,65.6453,33426.780710128,0
+SPB.US,D,20131202,000000,65.6453,65.6453,63.2941,64.3317,32693.538812321,0
+SPB.US,D,20131203,000000,64.2207,64.8791,62.908,64.6603,56182.989286109,0
+SPB.US,D,20131204,000000,64.2781,65.6453,63.4565,64.8236,151695.71649611,0
+SPB.US,D,20131205,000000,64.8236,64.9899,63.8386,64.1683,24869.54952969,0
+SPB.US,D,20131206,000000,64.5494,64.9326,62.8536,63.4565,39850.103141689,0
+SPB.US,D,20131209,000000,63.8386,64.113,62.8536,63.0189,37738.818967498,0
+SPB.US,D,20131210,000000,63.0189,63.1278,61.925,61.925,24045.809333134,0
+SPB.US,D,20131211,000000,62.1428,62.3072,60.9399,61.4884,25113.277902453,0
+SPB.US,D,20131212,000000,59.4094,61.7061,58.1511,59.7896,46302.220486488,0
+SPB.US,D,20131213,000000,60.1183,61.5953,60.0647,60.7755,40134.967104792,0
+SPB.US,D,20131216,000000,60.9399,62.5824,60.9399,61.2123,32331.545617331,0
+SPB.US,D,20131217,000000,61.3766,61.8705,60.1183,60.6667,27573.186204773,0
+SPB.US,D,20131218,000000,60.9399,62.1428,59.8479,61.7061,31531.458385221,0
+SPB.US,D,20131219,000000,61.6518,62.6893,61.5953,61.6518,17310.88480475,0
+SPB.US,D,20131220,000000,61.7597,62.6893,61.5428,62.1428,46201.438290155,0
+SPB.US,D,20131223,000000,62.6893,63.2941,61.925,62.9644,26446.071029462,0
+SPB.US,D,20131224,000000,63.2387,64.3317,62.5824,63.5663,20194.48968757,0
+SPB.US,D,20131226,000000,63.6753,64.9326,63.6753,64.6059,17507.307248622,0
+SPB.US,D,20131227,000000,64.496,65.3721,64.2781,64.8236,18201.470335607,0
+SPB.US,D,20131230,000000,64.9899,65.4266,64.2781,64.4415,18199.413556089,0
+SPB.US,D,20131231,000000,64.6059,65.2612,64.2207,64.8236,29732.804697613,0
+SPB.US,D,20140102,000000,64.8236,65.6453,64.7147,65.59,30543.175827307,0
+SPB.US,D,20140103,000000,65.9175,65.9175,64.6603,64.8791,14741.967188029,0
+SPB.US,D,20140106,000000,64.9899,65.6453,64.002,64.3317,26077.907495922,0
+SPB.US,D,20140107,000000,64.3317,65.1523,64.113,64.2781,29839.757232496,0
+SPB.US,D,20140108,000000,64.3861,64.3861,62.3615,63.1831,41393.71616919,0
+SPB.US,D,20140109,000000,63.7317,64.9899,63.4011,63.8386,16975.62974348,0
+SPB.US,D,20140110,000000,64.0593,64.8236,62.3615,63.6198,25186.293575306,0
+SPB.US,D,20140113,000000,63.7833,64.496,62.3615,62.9644,27876.561183529,0
+SPB.US,D,20140114,000000,63.1831,63.4565,62.0884,62.908,21934.525158944,0
+SPB.US,D,20140115,000000,62.908,63.4565,61.5953,62.1428,24447.909728707,0
+SPB.US,D,20140116,000000,61.8705,62.418,61.0478,61.7597,25348.779157148,0
+SPB.US,D,20140117,000000,61.9794,62.2545,61.5428,61.9794,33227.27309698,0
+SPB.US,D,20140121,000000,62.3615,62.5268,61.323,61.8151,24731.745302051,0
+SPB.US,D,20140122,000000,62.1982,63.0744,61.5428,62.418,45152.48073649,0
+SPB.US,D,20140123,000000,62.2545,63.4565,62.2545,62.6357,91500.97876211,0
+SPB.US,D,20140124,000000,62.2545,63.0744,60.8855,61.925,41650.813608814,0
+SPB.US,D,20140127,000000,62.2545,63.2387,61.1073,61.2123,31420.392291304,0
+SPB.US,D,20140128,000000,61.5428,62.1982,60.6667,62.1428,27259.527328432,0
+SPB.US,D,20140129,000000,61.8705,62.6893,60.5579,60.6667,24741.000809878,0
+SPB.US,D,20140130,000000,60.9399,65.6453,60.9399,65.3167,196169.45999199,0
+SPB.US,D,20140131,000000,64.113,65.4266,62.9644,64.9899,38807.315926575,0
+SPB.US,D,20140203,000000,64.9899,65.6453,63.7833,64.2781,68412.600294135,0
+SPB.US,D,20140204,000000,64.6603,64.9326,63.5119,63.6753,23801.052570613,0
+SPB.US,D,20140205,000000,62.9644,64.113,62.908,63.5663,30782.790641037,0
+SPB.US,D,20140206,000000,63.9495,64.7712,62.8536,63.1278,37972.263442677,0
+SPB.US,D,20140207,000000,61.8705,63.1831,60.8855,62.7447,53878.367837322,0
+SPB.US,D,20140210,000000,62.8536,62.9644,61.3766,61.925,43776.495239624,0
+SPB.US,D,20140211,000000,61.8705,62.5824,61.323,62.1428,26229.08079042,0
+SPB.US,D,20140212,000000,62.418,62.5268,61.1073,61.323,29447.94073451,0
+SPB.US,D,20140213,000000,61.0478,63.0744,60.7212,62.908,20467.012973571,0
+SPB.US,D,20140214,000000,62.9644,62.9644,61.4299,62.418,24979.587233848,0
+SPB.US,D,20140218,000000,62.3615,63.2941,61.8705,62.6893,40785.937821919,0
+SPB.US,D,20140219,000000,62.2545,62.8011,60.7755,61.1073,33825.795936424,0
+SPB.US,D,20140220,000000,61.323,62.3072,60.9399,62.1982,32179.343933073,0
+SPB.US,D,20140221,000000,61.8151,62.908,61.6518,61.925,19041.664768297,0
+SPB.US,D,20140224,000000,61.8151,63.3466,61.5428,62.908,37978.433781228,0
+SPB.US,D,20140225,000000,62.908,63.4011,61.5428,62.3615,22606.063671241,0
+SPB.US,D,20140226,000000,62.5824,63.6198,62.1982,62.4705,27658.542554728,0
+SPB.US,D,20140227,000000,62.1982,62.6893,61.925,62.6357,24277.197028796,0
+SPB.US,D,20140228,000000,62.8536,63.1278,61.323,62.0884,33356.85020655,0
+SPB.US,D,20140303,000000,61.8151,62.1428,60.7755,61.5428,26133.44054288,0
+SPB.US,D,20140304,000000,62.2545,63.895,61.7597,62.9644,49165.257574139,0
+SPB.US,D,20140305,000000,62.7447,63.2387,61.9794,62.6357,18819.532580462,0
+SPB.US,D,20140306,000000,62.5268,64.2781,62.0884,63.4565,45957.709917392,0
+SPB.US,D,20140307,000000,63.9495,65.1523,63.3466,64.9326,130283.61333448,0
+SPB.US,D,20140310,000000,64.6059,68.8708,64.6059,68.3797,272151.00890865,0
+SPB.US,D,20140311,000000,68.4906,71.9912,68.4341,69.638,130901.67557934,0
+SPB.US,D,20140312,000000,69.144,70.6784,69.144,70.5686,58115.333642322,0
+SPB.US,D,20140313,000000,70.8963,71.1685,69.144,70.1299,71352.766613673,0
+SPB.US,D,20140314,000000,69.8014,71.4953,69.529,69.8548,52262.767526726,0
+SPB.US,D,20140317,000000,70.4022,72.1001,69.9122,71.1142,63805.414176076,0
+SPB.US,D,20140318,000000,71.0062,71.9912,70.6784,71.4953,90314.216980806,0
+SPB.US,D,20140319,000000,71.2248,72.4832,69.638,70.2379,87450.151503397,0
+SPB.US,D,20140320,000000,70.3499,71.4447,70.1846,70.5686,63590.48071655,0
+SPB.US,D,20140321,000000,71.1685,71.1685,67.6145,68.1054,637222.17444614,0
+SPB.US,D,20140324,000000,68.7084,68.7609,66.4116,67.6145,91548.284691001,0
+SPB.US,D,20140325,000000,67.7778,68.5976,66.9591,67.559,46497.614540602,0
+SPB.US,D,20140326,000000,67.9947,68.2708,66.6285,66.6849,28831.935269171,0
+SPB.US,D,20140327,000000,66.8481,67.4492,66.0828,66.7928,32545.450687097,0
+SPB.US,D,20140328,000000,66.7364,67.7778,65.2612,65.4266,49953.004129146,0
+SPB.US,D,20140331,000000,65.479,68.1054,65.2612,66.9008,77208.417898543,0
+SPB.US,D,20140401,000000,66.8481,68.2144,66.5186,67.8332,65705.878449775,0
+SPB.US,D,20140402,000000,68.161,68.2708,67.3402,67.9947,27787.09127454,0
+SPB.US,D,20140403,000000,68.161,68.5421,67.2838,67.6145,24718.37623519,0
+SPB.US,D,20140404,000000,67.8332,68.5976,65.8632,66.1898,44587.894759076,0
+SPB.US,D,20140407,000000,65.7542,66.464,64.9326,65.0979,35486.645396393,0
+SPB.US,D,20140408,000000,65.3721,66.7928,65.3721,66.0285,39168.280731806,0
+SPB.US,D,20140409,000000,66.0285,66.5186,64.8791,65.59,79042.036837941,0
+SPB.US,D,20140410,000000,65.7542,68.3243,65.4266,66.7364,359101.36298942,0
+SPB.US,D,20140411,000000,66.0828,66.9591,63.6198,64.0593,44974.569308271,0
+SPB.US,D,20140414,000000,64.7712,64.7712,62.8536,63.6198,40601.856055149,0
+SPB.US,D,20140415,000000,63.5663,64.7147,63.2387,63.4565,53503.005575471,0
+SPB.US,D,20140416,000000,63.9495,66.9591,63.9495,66.6849,89099.688676024,0
+SPB.US,D,20140417,000000,66.4116,66.5739,65.59,65.9741,34323.536579535,0
+SPB.US,D,20140421,000000,65.8086,66.8481,65.59,65.9741,20152.325707472,0
+SPB.US,D,20140422,000000,66.3008,67.1749,65.9175,66.1898,54161.175020908,0
+SPB.US,D,20140423,000000,65.9175,66.1375,65.3721,65.6453,33174.825219297,0
+SPB.US,D,20140424,000000,65.8632,65.9175,65.2612,65.6989,24074.604246373,0
+SPB.US,D,20140425,000000,65.3721,65.9741,63.2941,63.4011,84961.448287839,0
+SPB.US,D,20140428,000000,63.4565,63.9495,62.3615,62.6357,41653.89877809,0
+SPB.US,D,20140429,000000,63.0744,63.6198,62.6357,62.8536,24545.606755764,0
+SPB.US,D,20140430,000000,62.5268,63.9495,62.0884,63.7833,29538.439033258,0
+SPB.US,D,20140501,000000,63.7317,64.113,62.908,63.9495,26353.515951198,0
+SPB.US,D,20140502,000000,64.1683,64.7147,63.4011,64.3317,22970.113645749,0
+SPB.US,D,20140505,000000,64.002,64.3861,63.7833,64.2781,17143.257274115,0
+SPB.US,D,20140506,000000,63.9495,63.9495,61.2676,63.0189,102056.37124331,0
+SPB.US,D,20140507,000000,62.908,63.0189,61.1073,62.5268,45109.288366634,0
+SPB.US,D,20140508,000000,62.1982,62.908,61.323,62.6357,44068.557931036,0
+SPB.US,D,20140509,000000,62.418,63.2387,62.3615,63.1278,36168.467806276,0
+SPB.US,D,20140512,000000,59.0253,63.6198,57.9878,63.2941,58733.395887177,0
+SPB.US,D,20140513,000000,63.1831,64.6603,61.7597,63.2941,62224.779117268,0
+SPB.US,D,20140514,000000,63.5119,64.6059,62.5824,62.8536,58786.87215462,0
+SPB.US,D,20140515,000000,63.6753,64.5494,62.9644,63.9495,80797.498155692,0
+SPB.US,D,20140516,000000,63.5663,65.2612,63.5663,64.496,65158.775098256,0
+SPB.US,D,20140519,000000,64.113,64.5494,63.6753,64.3317,53744.677168717,0
+SPB.US,D,20140520,000000,64.002,64.2781,61.8705,62.7447,67920.001599815,0
+SPB.US,D,20140521,000000,62.6893,63.9495,62.6357,63.7317,55482.655860574,0
+SPB.US,D,20140522,000000,63.5663,64.113,63.0189,63.4565,61910.091851169,0
+SPB.US,D,20140523,000000,63.7317,64.3861,63.4011,64.0593,55019.880469251,0
+SPB.US,D,20140527,000000,64.5494,65.3721,64.4415,65.0426,139003.33009676,0
+SPB.US,D,20140528,000000,64.9326,65.9175,64.7712,65.5354,79550.061378638,0
+SPB.US,D,20140529,000000,65.9741,66.0285,65.2078,65.3167,110815.16681641,0
+SPB.US,D,20140530,000000,65.5354,65.9175,64.5494,64.7712,143751.40561173,0
+SPB.US,D,20140602,000000,64.6059,64.6059,63.2387,63.9495,146130.07112313,0
+SPB.US,D,20140603,000000,63.9495,64.2207,63.3466,63.8386,44861.446434836,0
+SPB.US,D,20140604,000000,63.5663,64.1683,62.3072,63.7317,69673.40613805,0
+SPB.US,D,20140605,000000,63.7833,64.8236,63.7317,64.2207,70459.09591354,0
+SPB.US,D,20140606,000000,64.6059,65.59,64.3861,65.3167,109627.37664535,0
+SPB.US,D,20140609,000000,65.5354,67.6688,65.2078,66.6285,222544.57212812,0
+SPB.US,D,20140610,000000,66.7364,68.053,66.6849,67.0661,181559.12669305,0
+SPB.US,D,20140611,000000,67.0661,67.9947,66.9591,67.0661,142483.40103951,0
+SPB.US,D,20140612,000000,67.0115,67.3402,65.9741,66.7928,196024.45703605,0
+SPB.US,D,20140613,000000,67.1749,67.2304,66.5186,66.6285,106978.24462746,0
+SPB.US,D,20140616,000000,66.464,67.7234,66.1375,66.4116,176189.90376395,0
+SPB.US,D,20140617,000000,66.5186,68.4906,66.5186,67.9947,140835.9206464,0
+SPB.US,D,20140618,000000,67.6688,69.0351,67.6688,68.3243,166670.09976956,0
+SPB.US,D,20140619,000000,68.2708,69.6905,68.2708,68.6539,190515.37309978,0
+SPB.US,D,20140620,000000,69.0935,72.9743,67.8877,70.8963,1265141.5351369,0
+SPB.US,D,20140623,000000,70.8963,72.4832,70.8418,71.717,199806.87456779,0
+SPB.US,D,20140624,000000,71.7714,72.0447,70.8963,71.1685,164685.30753566,0
+SPB.US,D,20140625,000000,70.6784,72.0447,70.6221,71.6616,209686.61497765,0
+SPB.US,D,20140626,000000,71.717,71.717,70.5122,70.7864,116299.56939846,0
+SPB.US,D,20140627,000000,70.4578,71.1142,69.638,69.638,873090.56428532,0
+SPB.US,D,20140630,000000,69.6905,69.9122,68.6539,69.4727,135365.91552096,0
+SPB.US,D,20140701,000000,69.6905,70.9487,69.4163,70.4578,162137.98610387,0
+SPB.US,D,20140702,000000,70.4022,70.9487,69.8014,70.4578,74819.46848956,0
+SPB.US,D,20140703,000000,70.4578,71.0596,70.3499,70.5686,39257.750640796,0
+SPB.US,D,20140707,000000,70.0192,70.8963,68.8183,69.2013,78701.639827879,0
+SPB.US,D,20140708,000000,68.8708,69.5826,67.8332,69.0935,103793.32154541,0
+SPB.US,D,20140709,000000,69.0351,69.638,68.8183,69.0935,44205.333768916,0
+SPB.US,D,20140710,000000,67.8877,69.144,67.6145,68.7609,47390.256850975,0
+SPB.US,D,20140711,000000,68.4906,69.2013,66.7928,66.9008,72143.598337955,0
+SPB.US,D,20140714,000000,67.2838,67.9421,66.7928,67.3956,55767.519823678,0
+SPB.US,D,20140715,000000,67.2304,67.5045,65.9175,66.2473,67892.235076336,0
+SPB.US,D,20140716,000000,66.6285,66.9008,65.59,65.8086,53870.140719254,0
+SPB.US,D,20140717,000000,65.59,66.464,64.4415,64.8236,75996.974763037,0
+SPB.US,D,20140718,000000,64.3317,65.59,64.2781,65.1523,81466.979888473,0
+SPB.US,D,20140721,000000,64.9326,65.0426,63.895,64.6059,45453.798935729,0
+SPB.US,D,20140722,000000,64.7712,65.2078,63.7317,64.496,123503.43965672,0
+SPB.US,D,20140723,000000,64.3861,64.6603,63.3466,64.4415,62033.498622189,0
+SPB.US,D,20140724,000000,64.496,65.3167,64.1683,65.0979,68556.574860324,0
+SPB.US,D,20140725,000000,64.5494,65.0979,64.2207,64.7712,61878.211768656,0
+SPB.US,D,20140728,000000,64.7712,65.0426,63.6198,64.2207,63470.159114807,0
+SPB.US,D,20140729,000000,64.1683,65.1523,63.7317,64.0593,57286.451496975,0
+SPB.US,D,20140730,000000,64.6059,66.1375,64.4415,65.7542,114541.02291144,0
+SPB.US,D,20140731,000000,65.0979,65.7542,63.7317,64.1683,82534.44845779,0
+SPB.US,D,20140801,000000,64.2207,64.8791,63.0744,64.0593,51987.159071449,0
+SPB.US,D,20140804,000000,64.4415,64.7147,63.4011,64.6059,75476.609545238,0
+SPB.US,D,20140805,000000,64.2207,65.3721,63.4011,64.9326,59252.732715217,0
+SPB.US,D,20140806,000000,64.6603,65.8632,64.6603,65.2612,34444.886571038,0
+SPB.US,D,20140807,000000,65.4266,67.3402,65.2078,66.5186,78956.680487985,0
+SPB.US,D,20140808,000000,66.9591,68.6539,65.9741,68.5421,309464.07451613,0
+SPB.US,D,20140811,000000,68.6539,69.144,68.3243,68.5421,104036.02152841,0
+SPB.US,D,20140812,000000,68.3797,68.8708,68.053,68.3797,94782.570481468,0
+SPB.US,D,20140813,000000,68.5976,69.638,68.3243,69.4727,74520.207069838,0
+SPB.US,D,20140814,000000,69.529,69.6905,69.144,69.3093,27501.198921678,0
+SPB.US,D,20140815,000000,70.0192,70.6221,69.0351,69.5826,72916.947436344,0
+SPB.US,D,20140818,000000,69.7469,71.1142,68.8183,68.9262,99520.362098856,0
+SPB.US,D,20140819,000000,68.9262,69.0935,68.7609,69.0935,47936.331812737,0
+SPB.US,D,20140820,000000,68.8708,70.0192,68.7084,69.3657,57796.532817188,0
+SPB.US,D,20140821,000000,69.4727,69.638,68.6539,69.2013,33399.014186648,0
+SPB.US,D,20140822,000000,68.9262,69.8014,68.7609,69.254,38796.003639231,0
+SPB.US,D,20140825,000000,69.7469,71.3328,69.4163,70.8418,86830.032479025,0
+SPB.US,D,20140826,000000,71.0596,71.4953,70.5686,70.7864,57744.084939505,0
+SPB.US,D,20140827,000000,70.8418,71.1142,70.2379,70.5122,45573.092147715,0
+SPB.US,D,20140828,000000,70.3499,71.1142,70.0746,70.73,45197.729885864,0
+SPB.US,D,20140829,000000,70.5686,71.0596,70.5686,70.8418,68593.59689163,0
+SPB.US,D,20140902,000000,71.0596,71.1142,70.4022,70.6221,49712.360925658,0
+SPB.US,D,20140903,000000,70.8963,71.1142,69.8014,70.1299,26159.150286842,0
+SPB.US,D,20140904,000000,70.4022,70.8963,70.1299,70.3499,27089.84301828,0
+SPB.US,D,20140905,000000,70.0192,70.0192,69.2013,69.638,27110.41081345,0
+SPB.US,D,20140908,000000,69.4727,70.5686,69.4727,70.5122,59247.590766425,0
+SPB.US,D,20140909,000000,70.2933,71.0596,69.638,70.8418,81131.724827203,0
+SPB.US,D,20140910,000000,70.8963,71.1142,70.4578,70.8418,59014.146291247,0
+SPB.US,D,20140911,000000,70.5686,71.1142,70.5686,70.8418,54842.997430791,0
+SPB.US,D,20140912,000000,70.7864,70.8963,69.4727,70.1299,409772.18316999,0
+SPB.US,D,20140915,000000,70.1846,70.73,69.9122,70.6221,90518.866542747,0
+SPB.US,D,20140916,000000,70.73,71.2248,70.2933,70.8418,148946.83067165,0
+SPB.US,D,20140917,000000,71.0596,72.2081,70.3499,71.4953,108696.68391391,0
+SPB.US,D,20140918,000000,71.5536,72.7585,71.5536,71.9912,117389.66254246,0
+SPB.US,D,20140919,000000,72.1535,73.301,71.3864,71.3864,305076.9638064,0
+SPB.US,D,20140922,000000,71.2248,71.5536,69.7469,70.4578,83201.873411054,0
+SPB.US,D,20140923,000000,70.1846,71.2248,70.1846,70.9487,87161.17398126,0
+SPB.US,D,20140924,000000,70.9487,72.7001,70.5122,72.4258,133971.41900845,0
+SPB.US,D,20140925,000000,72.5367,72.5367,71.3864,71.5536,57033.467616385,0
+SPB.US,D,20140926,000000,71.3864,72.3744,71.2785,72.1535,51906.944670287,0
+SPB.US,D,20140929,000000,71.7714,72.9198,71.4953,72.1535,42406.680081308,0
+SPB.US,D,20140930,000000,72.2634,72.8644,71.4953,71.7714,78577.204667101,0
+SPB.US,D,20141001,000000,71.7714,71.7714,69.9122,70.9487,81262.330326532,0
+SPB.US,D,20141002,000000,71.0062,71.8793,70.8963,71.6051,236682.87452791,0
+SPB.US,D,20141003,000000,72.3744,72.3744,71.6616,71.717,108980.51948725,0
+SPB.US,D,20141006,000000,71.717,71.9358,71.4953,71.6051,75467.354037412,0
+SPB.US,D,20141007,000000,71.1685,71.717,70.7864,70.9487,69995.292132459,0
+SPB.US,D,20141008,000000,70.73,71.8793,70.3499,71.6616,85624.759682068,0
+SPB.US,D,20141009,000000,71.4953,71.4953,69.8548,70.1846,51138.73752069,0
+SPB.US,D,20141010,000000,69.9122,70.4578,68.4906,68.5421,80768.703242454,0
+SPB.US,D,20141013,000000,68.4341,69.0935,67.3956,67.5045,84862.722871024,0
+SPB.US,D,20141014,000000,67.9421,69.2013,66.7928,68.161,84154.16232742,0
+SPB.US,D,20141015,000000,67.3956,68.161,65.9741,67.3956,86493.749027997,0
+SPB.US,D,20141016,000000,66.6849,68.9816,66.6285,68.161,53538.999217018,0
+SPB.US,D,20141017,000000,69.144,69.4163,67.6145,68.161,41172.612371113,0
+SPB.US,D,20141020,000000,67.7778,69.4727,67.5045,69.4163,64749.475974374,0
+SPB.US,D,20141021,000000,69.9122,70.7864,69.4163,70.73,26854.341763585,0
+SPB.US,D,20141022,000000,70.73,71.717,70.0746,70.0746,42176.320775405,0
+SPB.US,D,20141023,000000,70.73,71.0062,70.2933,70.6221,33857.676018938,0
+SPB.US,D,20141024,000000,70.9487,71.2785,70.1846,70.8418,37499.204153769,0
+SPB.US,D,20141027,000000,70.4022,71.1685,70.2379,70.8963,28285.86030741,0
+SPB.US,D,20141028,000000,71.3328,71.6616,70.8418,71.4953,105035.61637367,0
+SPB.US,D,20141029,000000,71.4447,72.0447,71.2248,71.717,98838.539688973,0
+SPB.US,D,20141030,000000,71.717,72.4258,71.3328,71.8793,93074.415092608,0
+SPB.US,D,20141031,000000,74.1791,74.1791,71.6051,71.8793,132617.02969651,0
+SPB.US,D,20141103,000000,71.8793,72.5912,71.717,71.8793,80988.778650773,0
+SPB.US,D,20141104,000000,71.8249,72.1535,71.6051,71.7714,44032.564289488,0
+SPB.US,D,20141105,000000,72.2081,72.3188,71.3328,71.8249,56000.964298856,0
+SPB.US,D,20141106,000000,71.6616,71.8249,71.1685,71.4953,40783.881042403,0
+SPB.US,D,20141107,000000,71.2785,71.4953,70.7864,71.0062,50848.731608795,0
+SPB.US,D,20141110,000000,71.1685,71.2785,70.6784,71.0596,52977.49840888,0
+SPB.US,D,20141111,000000,71.0596,71.6051,70.6784,71.0062,60504.283051307,0
+SPB.US,D,20141112,000000,70.8418,71.3864,70.73,71.1142,64151.981524689,0
+SPB.US,D,20141113,000000,71.2248,71.8793,71.2248,71.3864,58642.89758843,0
+SPB.US,D,20141114,000000,71.5536,71.7714,71.2785,71.6051,53490.664898369,0
+SPB.US,D,20141117,000000,71.6616,71.7714,70.9487,71.0596,33166.598101228,0
+SPB.US,D,20141118,000000,71.0596,72.4258,71.0596,71.4953,56230.295215001,0
+SPB.US,D,20141119,000000,71.6616,71.8793,71.1142,71.6616,43280.811376029,0
+SPB.US,D,20141120,000000,71.3328,71.5536,70.9487,71.0596,35773.566139014,0
+SPB.US,D,20141121,000000,72.1535,73.5742,69.254,69.4727,54732.959726631,0
+SPB.US,D,20141124,000000,69.638,70.5686,69.254,70.5686,91851.659669757,0
+SPB.US,D,20141125,000000,70.73,73.301,69.254,73.0832,387279.24237219,0
+SPB.US,D,20141126,000000,75.3829,76.4768,74.1208,75.4919,141994.91590422,0
+SPB.US,D,20141128,000000,75.5462,76.0937,75.0542,75.0542,54421.357629808,0
+SPB.US,D,20141201,000000,74.9978,75.9284,74.2326,74.3396,94373.271357588,0
+SPB.US,D,20141202,000000,74.3979,75.3829,74.3396,75.2711,79752.654161061,0
+SPB.US,D,20141203,000000,75.3285,75.7096,74.5603,75.0542,65551.619986,0
+SPB.US,D,20141204,000000,75.1097,76.5295,73.6326,74.779,92470.750304371,0
+SPB.US,D,20141205,000000,74.888,75.5462,73.9029,75.4363,79451.335961822,0
+SPB.US,D,20141208,000000,75.4363,76.258,73.795,74.5603,78990.617350016,0
+SPB.US,D,20141209,000000,73.8494,74.287,73.301,73.8494,90177.441142927,0
+SPB.US,D,20141210,000000,73.301,73.9029,71.6616,72.2634,212843.77153623,0
+SPB.US,D,20141211,000000,72.7001,73.795,72.4832,72.7001,65330.516187924,0
+SPB.US,D,20141212,000000,72.1535,72.4832,71.6616,71.6616,44307.144355007,0
+SPB.US,D,20141215,000000,71.8249,71.9912,70.2933,70.2933,72398.638998062,0
+SPB.US,D,20141216,000000,70.2379,72.0447,69.9122,71.1685,54048.052147473,0
+SPB.US,D,20141217,000000,71.2248,73.5742,70.7864,73.194,62787.308315166,0
+SPB.US,D,20141218,000000,74.0712,74.3979,73.4137,74.3979,58016.608225507,0
+SPB.US,D,20141219,000000,74.1791,75.8185,73.6326,75.7096,234047.11157689,0
+SPB.US,D,20141222,000000,75.7651,76.365,75.3285,76.258,38736.357033238,0
+SPB.US,D,20141223,000000,76.5858,76.9125,75.8769,76.5858,25348.779157148,0
+SPB.US,D,20141224,000000,76.5295,77.4054,76.4215,76.4768,20623.328216863,0
+SPB.US,D,20141226,000000,76.9125,77.7351,76.6927,77.5164,19002.585957475,0
+SPB.US,D,20141229,000000,77.3501,78.1717,76.5858,77.9559,49031.566905534,0
+SPB.US,D,20141230,000000,77.7886,78.337,77.4054,77.46,28059.614560541,0
+SPB.US,D,20141231,000000,77.7886,78.0638,76.861,77.46,87861.507406795,0
+SPB.US,D,20150102,000000,77.6787,77.7886,75.6552,76.2026,36630.214807841,0
+SPB.US,D,20150105,000000,75.9284,76.4768,73.9603,74.0129,45175.105311177,0
+SPB.US,D,20150106,000000,73.9029,74.3396,72.2634,72.7585,56321.821903506,0
+SPB.US,D,20150107,000000,73.6326,74.1791,72.9198,73.8494,67257.718595344,0
+SPB.US,D,20150108,000000,74.4513,75.2176,74.0712,75.2176,67261.832154378,0
+SPB.US,D,20150109,000000,74.9978,75.7651,74.5603,74.5603,45314.966318333,0
+SPB.US,D,20150112,000000,74.5603,74.9463,73.6861,74.3396,33700.332385888,0
+SPB.US,D,20150113,000000,74.8355,76.1472,73.194,73.8494,48478.293215464,0
+SPB.US,D,20150114,000000,72.9743,74.3396,72.9743,74.0129,29422.230990548,0
+SPB.US,D,20150115,000000,73.9603,74.3396,71.4447,71.4447,54044.966978198,0
+SPB.US,D,20150116,000000,70.8418,72.7585,70.5686,72.5912,39257.750640796,0
+SPB.US,D,20150120,000000,72.5912,72.6456,71.0062,71.8249,40652.247153315,0
+SPB.US,D,20150121,000000,71.5536,71.8793,70.8418,71.3864,23418.491580452,0
+SPB.US,D,20150122,000000,71.6051,73.2466,71.1685,73.2466,30638.816074848,0
+SPB.US,D,20150123,000000,73.1396,73.2466,72.0447,72.7001,27037.395140597,0
+SPB.US,D,20150126,000000,72.4258,73.4663,71.8249,73.301,53748.790727751,0
+SPB.US,D,20150127,000000,72.3744,72.5912,71.2785,72.1535,31105.705025204,0
+SPB.US,D,20150128,000000,72.3188,72.3188,69.0935,69.529,36877.028349879,0
+SPB.US,D,20150129,000000,69.529,70.0192,68.5976,69.8548,38875.189650635,0
+SPB.US,D,20150130,000000,69.6905,69.6905,67.2838,68.3243,68504.126982641,0
+SPB.US,D,20150202,000000,68.3243,68.6539,66.7364,68.5421,81197.541771747,0
+SPB.US,D,20150203,000000,68.6539,70.3499,68.3243,70.1846,61380.471125544,0
+SPB.US,D,20150204,000000,69.6905,70.7864,69.6905,70.3499,48427.902117297,0
+SPB.US,D,20150205,000000,70.7864,73.301,70.4578,72.8644,74759.821883567,0
+SPB.US,D,20150206,000000,71.6051,72.7585,69.5826,71.2785,58464.98616021,0
+SPB.US,D,20150209,000000,70.8418,70.8963,67.5045,67.8332,76343.542111649,0
+SPB.US,D,20150210,000000,67.9947,67.9947,65.2078,65.6453,155728.03273917,0
+SPB.US,D,20150211,000000,65.9175,66.9008,64.7712,65.479,69956.213321636,0
+SPB.US,D,20150212,000000,65.8086,66.1898,64.9326,65.0979,36439.962702519,0
+SPB.US,D,20150213,000000,64.8791,65.3167,64.7147,64.7712,41353.608968608,0
+SPB.US,D,20150217,000000,64.6059,67.0115,63.9495,66.7928,196605.4972496,0
+SPB.US,D,20150218,000000,66.5186,67.8332,66.0285,66.464,172082.51506852,0
+SPB.US,D,20150219,000000,66.464,67.0661,65.9741,66.7928,48264.388145696,0
+SPB.US,D,20150220,000000,66.464,67.1749,65.59,66.9591,67430.488074772,0
+SPB.US,D,20150223,000000,66.9591,67.2838,66.464,67.1749,38600.609585117,0
+SPB.US,D,20150224,000000,67.3956,67.6688,66.0285,66.464,66524.476697538,0
+SPB.US,D,20150225,000000,66.3008,67.4492,66.1898,67.3402,81442.298534269,0
+SPB.US,D,20150226,000000,66.8481,67.4492,65.9741,67.0115,109523.50927974,0
+SPB.US,D,20150227,000000,66.9008,67.6145,65.9741,67.3956,113194.86071756,0
+SPB.US,D,20150302,000000,67.5045,68.2708,67.1214,68.161,71239.643740238,0
+SPB.US,D,20150303,000000,68.4906,68.7084,67.0661,68.2708,76300.349741793,0
+SPB.US,D,20150304,000000,68.053,68.1054,67.1749,67.6145,83596.775078316,0
+SPB.US,D,20150305,000000,67.6145,68.2144,66.9591,68.161,68187.382937024,0
+SPB.US,D,20150306,000000,68.053,68.4341,67.0661,67.2838,97106.731335667,0
+SPB.US,D,20150309,000000,67.2838,67.5045,65.0426,65.9741,176038.73046945,0
+SPB.US,D,20150310,000000,64.8791,65.479,63.5119,63.6198,127302.31142461,0
+SPB.US,D,20150311,000000,63.5663,66.1375,62.9644,66.0285,121839.50502748,0
+SPB.US,D,20150312,000000,66.6849,68.2708,65.8632,67.0115,1103910.5888,0
+SPB.US,D,20150313,000000,67.0115,67.3402,65.2078,65.8086,131672.96789821,0
+SPB.US,D,20150316,000000,65.9741,66.0285,64.6603,65.4266,149422.97512984,0
+SPB.US,D,20150317,000000,64.9326,66.4116,63.8386,66.1898,106810.61709683,0
+SPB.US,D,20150318,000000,66.1375,66.7928,65.0426,65.9741,137177.93827543,0
+SPB.US,D,20150319,000000,65.6989,67.0115,65.5354,67.0115,91657.294005401,0
+SPB.US,D,20150320,000000,67.2838,68.2144,65.8632,68.161,573855.88269694,0
+SPB.US,D,20150323,000000,68.161,68.9816,67.4492,67.9421,79371.121560659,0
+SPB.US,D,20150324,000000,67.9421,68.2144,66.5739,67.2304,53414.564056241,0
+SPB.US,D,20150325,000000,67.3956,68.5976,66.2473,66.6285,64967.494603176,0
+SPB.US,D,20150326,000000,66.5739,66.9591,65.6453,65.9175,74492.440546358,0
+SPB.US,D,20150327,000000,65.9175,66.9591,65.6989,66.0828,41294.990752375,0
+SPB.US,D,20150330,000000,66.464,67.7778,66.464,67.6688,51297.109543499,0
+SPB.US,D,20150331,000000,67.3402,68.4906,67.3402,68.2708,119127.64123432,0
+SPB.US,D,20150401,000000,68.053,68.5976,66.1898,66.6285,70197.884914882,0
+SPB.US,D,20150402,000000,66.464,67.0115,64.6059,65.6453,73066.063951325,0
+SPB.US,D,20150406,000000,65.3167,65.8632,65.2078,65.6989,58496.866242723,0
+SPB.US,D,20150407,000000,65.8086,67.8877,65.8086,67.6688,68993.640507684,0
+SPB.US,D,20150408,000000,67.6688,68.1054,66.9008,67.7234,53526.658539917,0
+SPB.US,D,20150409,000000,67.7778,67.9421,66.2473,66.9591,70314.092957592,0
+SPB.US,D,20150410,000000,67.3402,67.4492,66.3553,66.5186,32065.19266988,0
+SPB.US,D,20150413,000000,71.0062,72.5912,67.7778,68.4906,195691.25875429,0
+SPB.US,D,20150414,000000,68.6539,69.0935,67.7778,68.2708,239892.47896417,0
+SPB.US,D,20150415,000000,68.5976,69.0351,68.3243,68.3797,110093.23720594,0
+SPB.US,D,20150416,000000,68.4341,68.8708,67.6688,68.053,71310.602633574,0
+SPB.US,D,20150417,000000,67.6145,67.8332,66.3008,66.8481,109718.90333385,0
+SPB.US,D,20150420,000000,67.3402,67.3402,66.0828,66.3008,106188.44129294,0
+SPB.US,D,20150421,000000,66.7364,66.8481,66.1898,66.3553,97881.108823815,0
+SPB.US,D,20150422,000000,66.3008,66.6285,66.1375,66.464,103900.27408029,0
+SPB.US,D,20150423,000000,66.3008,66.7364,66.0285,66.5186,57143.505320544,0
+SPB.US,D,20150424,000000,66.6849,67.8877,66.3008,67.1749,168776.24199496,0
+SPB.US,D,20150427,000000,67.5045,68.2144,66.9008,67.1214,142807.34381344,0
+SPB.US,D,20150428,000000,66.9591,68.5421,66.9591,67.8332,216548.03144633,0
+SPB.US,D,20150429,000000,67.2304,71.9912,67.0661,71.5536,280146.73928095,0
+SPB.US,D,20150430,000000,71.2248,71.5536,68.2708,68.5421,116059.95458473,0
+SPB.US,D,20150501,000000,68.8183,69.9647,68.2708,69.638,99481.283288033,0
+SPB.US,D,20150504,000000,69.6905,70.1299,68.9816,69.8548,80141.385489772,0
+SPB.US,D,20150505,000000,69.5826,69.9647,69.0935,69.4163,103157.77667465,0
+SPB.US,D,20150506,000000,69.6905,69.6905,68.053,68.2144,97813.235099754,0
+SPB.US,D,20150507,000000,68.053,68.2144,67.559,67.7778,87176.599827638,0
+SPB.US,D,20150508,000000,65.8086,67.559,65.0979,65.1523,198141.91154878,0
+SPB.US,D,20150511,000000,64.8791,65.479,63.6753,64.9326,132642.73944047,0
+SPB.US,D,20150512,000000,64.9326,64.9899,63.1831,64.8791,208990.39511115,0
+SPB.US,D,20150513,000000,64.6603,67.559,64.6603,67.4492,237094.2304313,0
+SPB.US,D,20150514,000000,67.8332,68.5421,67.5045,67.7778,133282.39787026,0
+SPB.US,D,20150515,000000,67.7234,68.1054,66.7928,67.559,77382.215767729,0
+SPB.US,D,20150518,000000,67.5045,69.7469,67.2838,69.2013,133155.90592996,0
+SPB.US,D,20150519,000000,69.144,69.3093,67.9947,68.3797,118582.59466233,0
+SPB.US,D,20150520,000000,68.5976,69.4727,68.2144,69.3657,92900.617223422,0
+SPB.US,D,20150521,000000,69.254,69.254,68.2708,69.0935,63451.648099154,0
+SPB.US,D,20150522,000000,68.9816,70.6221,68.9262,70.5122,102535.60087077,0
+SPB.US,D,20150526,000000,70.3499,70.73,69.8014,70.3499,146206.17196526,0
+SPB.US,D,20150527,000000,70.4022,71.1142,70.1846,71.1142,113391.28316144,0
+SPB.US,D,20150528,000000,70.8963,71.6051,70.8963,71.3864,143883.03950082,0
+SPB.US,D,20150529,000000,71.2248,71.9358,71.0596,71.7714,189401.62699134,0
+SPB.US,D,20150601,000000,72.1001,72.1535,71.3328,71.4447,73584.372389607,0
+SPB.US,D,20150602,000000,71.0596,72.2634,71.0062,71.3864,45071.237945569,0
+SPB.US,D,20150603,000000,71.7714,72.7001,71.0062,71.717,147193.42613342,0
+SPB.US,D,20150604,000000,71.4953,71.6051,70.7864,70.8963,186058.33188646,0
+SPB.US,D,20150605,000000,70.7864,71.7714,69.7469,71.5536,238358.1214445,0
+SPB.US,D,20150608,000000,71.1685,71.4953,70.6221,70.8963,72975.565652577,0
+SPB.US,D,20150609,000000,70.8418,71.3864,70.1299,71.1142,71801.144548376,0
+SPB.US,D,20150610,000000,71.3328,72.1535,71.1142,71.8793,127922.43044897,0
+SPB.US,D,20150611,000000,71.9912,72.2634,71.4953,71.6616,42887.966488284,0
+SPB.US,D,20150612,000000,71.2248,71.3864,70.3499,70.5686,35940.165279891,0
+SPB.US,D,20150615,000000,69.9122,70.0192,69.0935,69.5826,131490.94291096,0
+SPB.US,D,20150616,000000,69.3657,70.5122,69.3657,70.5122,79994.325754307,0
+SPB.US,D,20150617,000000,70.4578,71.2785,70.4022,71.0596,81166.690078992,0
+SPB.US,D,20150618,000000,71.3328,72.1001,71.1685,71.6051,69337.122687022,0
+SPB.US,D,20150619,000000,71.3328,71.4447,70.8418,71.0596,107453.36069589,0
+SPB.US,D,20150622,000000,71.6616,71.717,70.73,70.9487,94856.61454408,0
+SPB.US,D,20150623,000000,71.0596,71.717,70.7864,71.0596,83106.233163513,0
+SPB.US,D,20150624,000000,70.8963,71.8249,70.4022,71.4953,147613.00915489,0
+SPB.US,D,20150625,000000,71.8249,74.5068,71.2785,74.3396,164375.76221836,0
+SPB.US,D,20150626,000000,74.6166,74.888,72.2634,72.3188,1441988.5799565,0
+SPB.US,D,20150629,000000,72.2634,72.7001,70.73,70.7864,77199.162390718,0
+SPB.US,D,20150630,000000,71.5536,71.5536,70.9487,71.1142,88865.215811087,0
+SPB.US,D,20150701,000000,71.6616,71.717,71.0596,71.3328,178123.27650992,0
+SPB.US,D,20150702,000000,71.6616,71.8249,71.1142,71.7714,185396.048882,0
+SPB.US,D,20150706,000000,71.5536,72.2081,71.0596,71.3864,116007.50670705,0
+SPB.US,D,20150707,000000,71.3864,71.3864,69.4727,70.5686,135071.79605003,0
+SPB.US,D,20150708,000000,70.0746,70.8418,69.4727,70.2933,95570.317036475,0
+SPB.US,D,20150709,000000,71.1142,72.1001,70.2933,70.4022,433280.14465944,0
+SPB.US,D,20150710,000000,71.1142,71.7714,70.8418,71.6051,87031.59687169,0
+SPB.US,D,20150713,000000,72.1001,73.6861,71.717,73.0287,119810.49203397,0
+SPB.US,D,20150714,000000,73.0287,73.3564,71.717,72.1001,136181.42859945,0
+SPB.US,D,20150715,000000,72.0447,72.9198,71.9358,72.5367,74330.983354275,0
+SPB.US,D,20150716,000000,72.7585,74.3396,72.7585,74.1208,80944.557891157,0
+SPB.US,D,20150717,000000,74.1791,74.6711,73.4137,74.4513,90542.519507193,0
+SPB.US,D,20150720,000000,74.6711,75.4363,73.9029,74.888,79647.758405695,0
+SPB.US,D,20150721,000000,74.8355,75.3829,73.301,74.0129,83578.264062663,0
+SPB.US,D,20150722,000000,73.5227,74.4513,73.194,74.1208,93870.388765683,0
+SPB.US,D,20150723,000000,74.2326,74.6711,73.6326,74.4513,124214.05697984,0
+SPB.US,D,20150724,000000,74.1791,75.2711,74.0712,75.2176,147760.06889035,0
+SPB.US,D,20150727,000000,74.7236,74.779,73.5227,74.0712,221063.69087589,0
+SPB.US,D,20150728,000000,74.3396,74.9463,73.6861,74.779,178799.95697101,0
+SPB.US,D,20150729,000000,74.779,76.6411,74.5603,76.5295,98220.477444118,0
+SPB.US,D,20150730,000000,76.0393,76.967,74.9463,76.861,88019.879429604,0
+SPB.US,D,20150731,000000,77.1323,78.2826,76.7501,77.9559,95880.890743541,0
+SPB.US,D,20150803,000000,77.9559,79.0488,77.7351,78.937,113878.73990696,0
+SPB.US,D,20150804,000000,78.9924,79.5953,78.1717,79.4855,98951.662562408,0
+SPB.US,D,20150805,000000,79.7586,80.5784,77.9559,78.8815,322681.96808207,0
+SPB.US,D,20150806,000000,78.7737,78.9924,76.6411,77.1867,93745.953604906,0
+SPB.US,D,20150807,000000,74.5068,76.1472,72.9198,73.6326,244261.07865826,0
+SPB.US,D,20150810,000000,73.6326,74.1208,73.1396,73.2466,70542.395483978,0
+SPB.US,D,20150811,000000,72.9198,73.4137,72.1001,72.9743,90039.636915289,0
+SPB.US,D,20150812,000000,72.8099,72.8099,71.1142,72.1001,96519.520783567,0
+SPB.US,D,20150813,000000,71.9912,72.5367,71.4447,72.2081,58112.248473047,0
+SPB.US,D,20150814,000000,72.2634,72.7585,71.8793,72.7001,41092.397969951,0
+SPB.US,D,20150817,000000,72.4258,73.4663,72.1001,73.4137,62316.305805775,0
+SPB.US,D,20150818,000000,73.2466,73.4137,72.2081,73.301,52903.454346269,0
+SPB.US,D,20150819,000000,72.7585,72.8099,71.8793,71.8793,59630.151756586,0
+SPB.US,D,20150820,000000,70.8963,71.9358,69.3093,69.4163,65280.125089758,0
+SPB.US,D,20150821,000000,67.559,70.9487,66.1898,69.8014,116059.95458473,0
+SPB.US,D,20150824,000000,66.4116,69.2013,66.1375,67.4492,149454.85521235,0
+SPB.US,D,20150825,000000,69.2013,69.2013,66.2473,66.464,107177.75224061,0
+SPB.US,D,20150826,000000,67.8877,68.053,65.8632,67.559,110067.52746198,0
+SPB.US,D,20150827,000000,67.9947,68.9262,66.5739,67.3402,136098.12902901,0
+SPB.US,D,20150828,000000,67.2838,69.254,67.0661,69.144,59520.114052426,0
+SPB.US,D,20150831,000000,68.8708,70.5686,68.5421,70.4578,105039.7299327,0
+SPB.US,D,20150901,000000,69.254,72.3188,68.5976,70.4578,231117.22915493,0
+SPB.US,D,20150902,000000,71.2248,71.2248,70.0746,70.7864,67013.990222581,0
+SPB.US,D,20150903,000000,70.7864,71.4953,70.4578,70.5686,45609.085789262,0
+SPB.US,D,20150904,000000,69.8014,70.8418,69.638,69.638,59392.593722373,0
+SPB.US,D,20150908,000000,70.6221,71.6051,70.4578,71.2785,98312.004132624,0
+SPB.US,D,20150909,000000,71.717,72.2634,70.1846,70.1846,67090.09106471,0
+SPB.US,D,20150910,000000,70.0192,70.73,69.4163,69.8548,47147.556867971,0
+SPB.US,D,20150911,000000,69.5826,70.2933,68.4906,70.1846,49520.05204082,0
+SPB.US,D,20150914,000000,70.2933,70.8418,69.3093,69.7469,45462.026053797,0
+SPB.US,D,20150915,000000,69.8548,70.3499,69.5826,70.1299,42336.749577731,0
+SPB.US,D,20150916,000000,70.1846,71.3864,69.8548,71.0596,58861.944606989,0
+SPB.US,D,20150917,000000,71.1685,72.1535,71.0062,71.1685,117091.42951251,0
+SPB.US,D,20150918,000000,70.5686,71.1142,68.9816,69.638,251536.93619961,0
+SPB.US,D,20150921,000000,70.1299,70.6784,68.053,68.3243,78531.955517727,0
+SPB.US,D,20150922,000000,67.6688,68.2144,67.0115,67.1749,74126.333792334,0
+SPB.US,D,20150923,000000,67.3402,67.5045,65.9175,66.5186,94214.899334779,0
+SPB.US,D,20150924,000000,66.3553,66.9591,65.0979,66.7364,128565.17404803,0
+SPB.US,D,20150925,000000,67.1214,68.7609,65.0426,65.6989,500075.08786346,0
+SPB.US,D,20150928,000000,65.6453,66.0285,62.1982,62.6357,101054.71961853,0
+SPB.US,D,20150929,000000,62.6357,63.6198,61.0478,63.3466,132185.10599794,0
+SPB.US,D,20150930,000000,63.8386,64.2781,62.6893,64.1683,173680.63275322,0
+SPB.US,D,20151001,000000,64.1683,66.464,63.6198,65.0426,189000.55498552,0
+SPB.US,D,20151002,000000,64.5494,66.9591,64.2781,66.9008,95880.890743541,0
+SPB.US,D,20151005,000000,67.5045,68.5421,67.3402,68.3243,71589.296258127,0
+SPB.US,D,20151006,000000,68.3797,68.7084,67.559,68.161,82845.022164856,0
+SPB.US,D,20151007,000000,68.4341,68.8708,67.7234,68.3797,67417.119007911,0
+SPB.US,D,20151008,000000,68.3797,69.254,68.2144,69.144,60965.001663112,0
+SPB.US,D,20151009,000000,69.3657,71.3864,69.3657,71.1142,104817.59774486,0
+SPB.US,D,20151012,000000,71.0596,71.3864,69.638,70.1299,44613.604503038,0
+SPB.US,D,20151013,000000,69.9647,70.4578,68.7084,68.7609,41752.624194905,0
+SPB.US,D,20151014,000000,68.8708,69.529,68.3797,68.8183,71912.210642293,0
+SPB.US,D,20151015,000000,69.144,70.0192,68.5421,69.7469,60434.352547729,0
+SPB.US,D,20151016,000000,69.9647,71.0062,69.6905,70.7864,48203.713149946,0
+SPB.US,D,20151019,000000,70.4022,70.8418,69.2013,70.0746,22912.523819273,0
+SPB.US,D,20151020,000000,70.0746,70.7864,69.638,70.4578,27018.884124945,0
+SPB.US,D,20151021,000000,70.73,71.6616,70.1846,70.4022,72959.111416442,0
+SPB.US,D,20151022,000000,70.7864,72.0447,70.6784,71.4953,58187.320925417,0
+SPB.US,D,20151023,000000,72.2634,73.4137,72.1535,73.0287,73047.552935672,0
+SPB.US,D,20151026,000000,72.7585,72.9743,71.5536,71.8249,49611.578729325,0
+SPB.US,D,20151027,000000,71.5536,71.8793,70.4022,70.5122,64109.817544591,0
+SPB.US,D,20151028,000000,70.8418,71.9912,69.9647,71.1142,135235.31002163,0
+SPB.US,D,20151029,000000,71.0596,72.7001,71.0596,72.1535,115970.48467575,0
+SPB.US,D,20151030,000000,72.0447,73.9603,71.7714,73.5742,111417.80321489,0
+SPB.US,D,20151102,000000,73.6326,75.4363,73.6326,74.9463,113834.51914735,0
+SPB.US,D,20151103,000000,74.6166,74.8355,73.795,74.287,69594.220126646,0
+SPB.US,D,20151104,000000,74.3396,74.3396,72.8644,73.1396,65210.19458618,0
+SPB.US,D,20151105,000000,73.0832,73.194,71.9912,72.8644,43964.690565428,0
+SPB.US,D,20151106,000000,72.5912,72.9743,71.4447,71.6616,125730.93187362,0
+SPB.US,D,20151109,000000,71.6051,73.3564,70.6221,70.6784,258755.20391449,0
+SPB.US,D,20151110,000000,70.5686,72.3188,69.8548,71.3864,638404.82266841,0
+SPB.US,D,20151111,000000,71.5536,73.3564,71.2785,72.0447,170041.1613979,0
+SPB.US,D,20151112,000000,71.4447,72.1535,70.4578,70.5122,166515.84130578,0
+SPB.US,D,20151113,000000,70.1846,71.1685,69.7469,70.7864,104323.97066079,0
+SPB.US,D,20151116,000000,70.6221,71.717,70.6221,71.1685,229250.70174326,0
+SPB.US,D,20151117,000000,71.2785,71.6616,71.0596,71.3328,188597.42620019,0
+SPB.US,D,20151118,000000,71.3328,73.8494,70.6784,73.795,172237.80192205,0
+SPB.US,D,20151119,000000,73.6861,76.3135,73.5227,76.258,305262.07396292,0
+SPB.US,D,20151120,000000,76.8036,77.1867,74.779,76.4768,154395.23961216,0
+SPB.US,D,20151123,000000,76.365,76.4768,75.4363,75.9828,122788.70877456,0
+SPB.US,D,20151124,000000,75.7651,76.3135,74.5603,76.2026,100926.17089872,0
+SPB.US,D,20151125,000000,76.3135,77.0253,75.7651,75.9828,47895.196222397,0
+SPB.US,D,20151127,000000,75.8185,76.8036,75.3829,75.8185,47915.764017567,0
+SPB.US,D,20151130,000000,75.8769,76.0393,74.779,74.888,116683.15877838,0
+SPB.US,D,20151201,000000,74.9978,75.2176,73.194,74.0129,149719.15138028,0
+SPB.US,D,20151202,000000,73.9029,74.1791,72.9198,73.0832,65605.096253443,0
+SPB.US,D,20151203,000000,73.3564,73.6861,71.0596,72.3188,307849.5025953,0
+SPB.US,D,20151204,000000,72.4832,73.6326,72.3188,73.4137,112971.70013998,0
+SPB.US,D,20151207,000000,73.6326,73.795,72.5912,72.8099,128474.67574929,0
+SPB.US,D,20151208,000000,72.3188,73.0287,72.1535,72.5912,102863.65720372,0
+SPB.US,D,20151209,000000,72.4832,73.0287,71.6051,71.7714,108970.23558967,0
+SPB.US,D,20151210,000000,71.8249,72.5912,70.8418,71.0596,87928.352741098,0
+SPB.US,D,20151211,000000,70.1846,71.6616,69.8548,71.0062,160278.65742051,0
+SPB.US,D,20151214,000000,71.1142,71.7714,69.5826,69.9122,108946.58262522,0
+SPB.US,D,20151215,000000,70.0746,71.1685,70.0746,70.6221,141874.59430248,0
+SPB.US,D,20151216,000000,71.2248,71.4953,70.1299,71.1142,160355.7866524,0
+SPB.US,D,20151217,000000,71.2785,72.1535,69.254,69.9647,135624.04135035,0
+SPB.US,D,20151218,000000,69.4727,69.6905,68.3797,68.9816,280621.85534938,0
+SPB.US,D,20151221,000000,69.4163,70.4022,69.144,69.6905,116226.55372561,0
+SPB.US,D,20151222,000000,69.6905,71.0596,69.144,71.0062,104706.53165094,0
+SPB.US,D,20151223,000000,71.0062,73.2466,70.8963,72.2081,156552.80132548,0
+SPB.US,D,20151224,000000,72.3188,73.6033,72.0447,73.0287,81550.279458911,0
+SPB.US,D,20151228,000000,72.7585,73.0832,71.8249,72.4832,73758.170258792,0
+SPB.US,D,20151229,000000,73.0287,74.0129,72.5367,73.7415,98150.54694054,0
+SPB.US,D,20151230,000000,73.5227,74.1791,73.301,74.0129,73840.441439472,0
+SPB.US,D,20151231,000000,73.8494,75.1097,73.4663,74.1791,192345.90686991,0
+SPB.US,D,20160104,000000,72.9743,73.0287,71.0596,72.3744,111200.81297584,0
+SPB.US,D,20160105,000000,72.6456,73.7415,71.717,72.2081,72290.65807342,0
+SPB.US,D,20160106,000000,71.1685,71.6051,70.4578,70.7864,76405.245497159,0
+SPB.US,D,20160107,000000,69.638,70.1299,68.5421,69.0351,91104.020315331,0
+SPB.US,D,20160108,000000,69.3093,70.73,69.0935,70.2379,159552.61425101,0
+SPB.US,D,20160111,000000,70.2933,70.6221,68.5976,69.4727,84430.799172456,0
+SPB.US,D,20160112,000000,69.7469,69.9647,68.7609,69.4727,142499.85527564,0
+SPB.US,D,20160113,000000,69.638,70.1299,67.2031,67.3402,161364.63700548,0
+SPB.US,D,20160114,000000,67.3956,68.3797,66.6002,67.1749,166314.27691312,0
+SPB.US,D,20160115,000000,65.6453,65.6453,63.4565,64.2781,188132.59402935,0
+SPB.US,D,20160119,000000,64.4415,65.3167,62.8011,63.2941,121053.81525198,0
+SPB.US,D,20160120,000000,62.5824,62.5824,59.7351,62.0349,175369.24873667,0
+SPB.US,D,20160121,000000,62.0884,62.3615,60.5013,61.7597,305927.44213667,0
+SPB.US,D,20160122,000000,62.5268,64.4134,62.4705,64.3861,81579.074372148,0
+SPB.US,D,20160125,000000,64.113,64.6603,61.0478,61.6518,160168.61971635,0
+SPB.US,D,20160126,000000,62.0349,63.0744,61.925,62.6893,65390.162793917,0
+SPB.US,D,20160127,000000,62.4705,63.2941,61.5428,62.1982,93810.74215969,0
+SPB.US,D,20160128,000000,62.908,63.5119,62.1428,62.5824,64613.728526253,0
+SPB.US,D,20160129,000000,62.8536,66.4116,62.8536,66.4116,162471.18438563,0
+SPB.US,D,20160201,000000,65.9741,66.6285,65.0979,65.9741,275644.44891826,0
+SPB.US,D,20160202,000000,65.3167,66.4379,64.7712,65.8632,115096.35338103,0
+SPB.US,D,20160203,000000,66.4116,66.7928,65.59,66.5739,129888.71166722,0
+SPB.US,D,20160204,000000,66.464,67.559,66.0285,66.7364,123222.68925265,0
+SPB.US,D,20160205,000000,66.3008,69.9647,66.2473,66.6849,256521.54135904,0
+SPB.US,D,20160208,000000,65.6453,65.6453,60.1737,61.0478,247987.96314305,0
+SPB.US,D,20160209,000000,60.2837,61.1073,57.7397,59.7896,251996.62642167,0
+SPB.US,D,20160210,000000,59.8986,61.6518,59.5727,59.5727,123787.27523006,0
+SPB.US,D,20160211,000000,58.5867,58.9698,56.4543,56.5631,192909.46445757,0
+SPB.US,D,20160212,000000,56.9472,58.3125,56.2636,57.6036,154689.35908309,0
+SPB.US,D,20160216,000000,58.4225,58.861,57.4393,58.861,91168.808870116,0
+SPB.US,D,20160217,000000,59.1341,60.202,58.9174,60.1737,113843.77465518,0
+SPB.US,D,20160218,000000,60.0647,60.4479,59.1916,60.0647,151926.07580202,0
+SPB.US,D,20160219,000000,59.9539,61.2676,59.5154,61.2676,95838.726763443,0
+SPB.US,D,20160222,000000,61.7061,62.8011,61.4884,62.1428,133638.22072669,0
+SPB.US,D,20160223,000000,61.8705,62.4705,61.4884,62.1428,89711.580582328,0
+SPB.US,D,20160224,000000,61.3766,62.1428,59.7351,61.9794,168232.22381271,0
+SPB.US,D,20160225,000000,62.0349,62.7447,61.323,61.925,145915.13766361,0
+SPB.US,D,20160226,000000,62.1982,62.8011,61.6518,62.3072,67835.673639619,0
+SPB.US,D,20160229,000000,62.5268,63.7833,61.4884,63.6753,220977.30613617,0
+SPB.US,D,20160301,000000,64.0593,64.4415,63.2941,64.113,151245.28178188,0
+SPB.US,D,20160302,000000,63.895,66.1375,63.1278,66.0285,168300.09753677,0
+SPB.US,D,20160303,000000,65.6989,66.7928,65.3167,66.7928,99373.302363391,0
+SPB.US,D,20160304,000000,66.6285,67.7778,66.3553,66.6849,116373.61346108,0
+SPB.US,D,20160307,000000,66.3008,66.9008,65.59,65.8632,123518.8655031,0
+SPB.US,D,20160308,000000,65.6453,65.7542,64.3861,65.0979,111349.92949083,0
+SPB.US,D,20160309,000000,65.0979,66.1375,65.0979,65.8632,81571.875643839,0
+SPB.US,D,20160310,000000,65.9741,66.2473,64.7712,65.6989,108980.51948725,0
+SPB.US,D,20160311,000000,65.9741,69.0351,65.4266,68.8708,138359.55810795,0
+SPB.US,D,20160314,000000,68.7084,70.0746,68.5421,69.9122,90861.320332327,0
+SPB.US,D,20160315,000000,69.3657,70.4022,68.8183,70.2379,90326.557657909,0
+SPB.US,D,20160316,000000,70.0192,71.7714,70.0192,71.5536,89498.70390232,0
+SPB.US,D,20160317,000000,71.6616,73.8494,71.6616,73.6861,190327.17777398,0
+SPB.US,D,20160318,000000,74.3396,74.6711,73.194,73.4663,301670.93692625,0
+SPB.US,D,20160321,000000,73.4663,73.6861,72.4258,72.4258,138243.35006523,0
+SPB.US,D,20160322,000000,71.9358,72.7585,71.1685,72.3744,234192.11453284,0
+SPB.US,D,20160323,000000,72.2081,73.2466,72.1001,72.5367,109712.7329953,0
+SPB.US,D,20160324,000000,72.1535,73.3564,71.6051,73.3564,109339.42751297,0
+SPB.US,D,20160328,000000,73.301,74.2326,73.0832,73.6861,88921.777247804,0
+SPB.US,D,20160329,000000,73.6326,75.3285,73.4137,75.2711,232351.29686513,0
+SPB.US,D,20160330,000000,75.4919,75.9284,74.3396,75.0542,256903.07395945,0
+SPB.US,D,20160331,000000,74.8355,76.8036,74.3979,76.2026,419000.95286274,0
+SPB.US,D,20160401,000000,75.7651,76.8036,74.287,75.1641,170898.83845649,0
+SPB.US,D,20160404,000000,75.2711,75.5462,74.5068,74.779,138616.65554757,0
+SPB.US,D,20160405,000000,74.5068,75.2711,73.3564,73.4663,139033.15339975,0
+SPB.US,D,20160406,000000,73.301,74.6166,73.1396,73.4663,278990.8291924,0
+SPB.US,D,20160407,000000,72.8099,73.4137,71.1142,71.9358,254965.58765444,0
+SPB.US,D,20160408,000000,72.5912,74.0712,71.0062,74.0712,374517.95385902,0
+SPB.US,D,20160411,000000,74.3396,75.7096,73.795,74.779,212669.97366704,0
+SPB.US,D,20160412,000000,74.888,75.6834,74.5603,74.888,181569.41059064,0
+SPB.US,D,20160413,000000,75.1641,75.7651,74.6166,74.9463,134953.53122781,0
+SPB.US,D,20160414,000000,75.0542,75.8312,74.5603,75.6017,116543.29777123,0
+SPB.US,D,20160415,000000,75.6017,76.2026,75.1641,75.7651,197447.7484618,0
+SPB.US,D,20160418,000000,75.4363,77.0768,75.4363,76.5858,106856.89463596,0
+SPB.US,D,20160419,000000,76.5858,78.2544,76.3135,76.861,141053.9392752,0
+SPB.US,D,20160420,000000,76.9125,77.5164,75.1097,76.2026,250326.52145386,0
+SPB.US,D,20160421,000000,76.2026,76.258,75.3829,75.7096,62222.722337752,0
+SPB.US,D,20160422,000000,75.5462,76.861,75.0542,76.7501,79509.954178056,0
+SPB.US,D,20160425,000000,76.6927,77.4054,76.4768,77.1867,66061.701306215,0
+SPB.US,D,20160426,000000,77.0253,77.7886,76.8036,77.6234,86312.752430502,0
+SPB.US,D,20160427,000000,77.7351,78.7737,75.6601,77.2411,106787.99252214,0
+SPB.US,D,20160428,000000,77.0768,79.3182,77.0768,78.2252,137089.49675621,0
+SPB.US,D,20160429,000000,78.1717,78.937,77.2984,78.7737,125488.23189061,0
+SPB.US,D,20160502,000000,78.6627,79.4855,78.337,79.1568,108040.57124799,0
+SPB.US,D,20160503,000000,78.6627,78.7737,77.5707,77.8975,107828.72295774,0
+SPB.US,D,20160504,000000,77.46,79.5399,77.46,79.2102,91432.076648291,0
+SPB.US,D,20160505,000000,79.3182,79.8121,77.9559,78.7202,108813.92034637,0
+SPB.US,D,20160506,000000,78.7202,79.7043,78.444,79.3182,360360.11205382,0
+SPB.US,D,20160509,000000,79.2666,79.3765,75.3285,75.3829,297789.7939777,0
+SPB.US,D,20160510,000000,75.7096,76.4768,75.3829,75.7096,161014.98448759,0
+SPB.US,D,20160511,000000,75.7096,78.6093,75.2711,77.4054,436413.64825357,0
+SPB.US,D,20160512,000000,77.7351,78.6627,76.258,76.5295,140998.40622824,0
+SPB.US,D,20160513,000000,76.1472,76.9125,75.8185,75.8185,123769.79260418,0
+SPB.US,D,20160516,000000,75.8185,76.7209,75.8185,76.6411,139547.348279,0
+SPB.US,D,20160517,000000,76.5295,77.4054,75.7379,76.4768,168784.46911302,0
+SPB.US,D,20160518,000000,76.365,76.7501,75.1641,75.9828,131201.96538882,0
+SPB.US,D,20160519,000000,75.4919,76.3135,75.1097,75.2176,99723.983271038,0
+SPB.US,D,20160520,000000,75.6017,76.3135,75.2711,75.6017,102002.89497586,0
+SPB.US,D,20160523,000000,75.6017,75.6552,74.8091,74.888,102655.9224725,0
+SPB.US,D,20160524,000000,74.9978,75.9828,74.6166,74.9463,234952.09456436,0
+SPB.US,D,20160525,000000,75.1097,76.861,75.0815,76.258,185550.30734578,0
+SPB.US,D,20160526,000000,76.258,76.5858,75.3829,75.4919,170926.60497997,0
+SPB.US,D,20160527,000000,75.2711,75.6017,75.1097,75.4919,334700.75918961,0
+SPB.US,D,20160531,000000,75.8769,76.2026,71.7714,71.8249,316154.7782849,0
+SPB.US,D,20160601,000000,71.5536,72.5912,71.1142,72.5912,356218.78649636,0
+SPB.US,D,20160602,000000,72.4832,74.1791,71.7987,74.1208,231979.01977255,0
+SPB.US,D,20160603,000000,74.1208,74.1208,72.6456,73.795,132012.33651851,0
+SPB.US,D,20160606,000000,73.795,74.5068,73.2466,74.3396,105789.42606664,0
+SPB.US,D,20160607,000000,74.1791,74.3979,73.6033,73.795,65507.399226386,0
+SPB.US,D,20160608,000000,73.795,75.1097,73.5742,74.7236,128168.21560126,0
+SPB.US,D,20160609,000000,74.6166,75.6552,74.0712,75.4363,121332.50887654,0
+SPB.US,D,20160610,000000,74.888,75.1641,73.9029,74.7236,92754.585877716,0
+SPB.US,D,20160613,000000,74.7236,74.7236,72.6174,72.7001,132695.18731816,0
+SPB.US,D,20160614,000000,72.3744,72.3744,70.8418,71.8793,125593.12764599,0
+SPB.US,D,20160615,000000,71.9912,73.4663,71.7034,72.5912,84585.05763623,0
+SPB.US,D,20160616,000000,72.1001,73.3564,71.8249,73.301,81012.431615217,0
+SPB.US,D,20160617,000000,73.5742,73.9029,73.0832,73.4663,225531.01598679,0
+SPB.US,D,20160620,000000,74.5068,75.7379,74.1208,75.1641,167337.52472282,0
+SPB.US,D,20160621,000000,75.7651,75.8769,75.2992,75.4919,71639.687356292,0
+SPB.US,D,20160622,000000,75.3829,75.7651,74.888,75.1097,107896.5966818,0
+SPB.US,D,20160623,000000,75.5462,77.0768,75.3285,77.0768,198725.00854185,0
+SPB.US,D,20160624,000000,74.779,75.3829,72.8099,73.0832,1229086.1902041,0
+SPB.US,D,20160627,000000,72.1535,72.1535,68.8708,69.0351,267348.42873648,0
+SPB.US,D,20160628,000000,69.529,70.2933,68.3797,70.1846,273770.72277828,0
+SPB.US,D,20160629,000000,70.73,72.9743,70.4022,72.9743,113908.56320996,0
+SPB.US,D,20160630,000000,73.301,75.3285,72.7001,75.1097,250754.3315934,0
+SPB.US,D,20160701,000000,75.2176,75.7651,74.1208,74.287,96969.955497788,0
+SPB.US,D,20160705,000000,74.1791,74.779,73.194,73.9603,152764.21345518,0
+SPB.US,D,20160706,000000,73.4137,73.7415,71.8793,73.6861,86697.370200179,0
+SPB.US,D,20160707,000000,73.6326,74.287,73.301,74.1208,77587.893719428,0
+SPB.US,D,20160708,000000,75.0542,76.7209,74.6166,76.365,177443.51087955,0
+SPB.US,D,20160711,000000,76.967,77.2984,76.1472,76.861,147880.39049209,0
+SPB.US,D,20160712,000000,77.0253,77.46,76.6927,77.0253,136059.05021819,0
+SPB.US,D,20160713,000000,77.1323,77.6787,76.8036,76.967,147422.75704957,0
+SPB.US,D,20160714,000000,77.2411,77.7351,76.2026,76.258,260702.97411708,0
+SPB.US,D,20160715,000000,76.6411,77.5164,76.2026,77.3501,548261.31838752,0
+SPB.US,D,20160718,000000,77.0253,77.4871,76.258,76.5295,150243.63015712,0
+SPB.US,D,20160719,000000,76.2026,76.8036,75.4481,76.8036,238586.42397089,0
+SPB.US,D,20160720,000000,76.6927,77.4054,75.8185,76.967,300957.23443386,0
+SPB.US,D,20160721,000000,76.967,77.3501,75.7096,75.8769,140373.14525508,0
+SPB.US,D,20160722,000000,75.8769,77.105,75.7096,76.9125,154595.77561507,0
+SPB.US,D,20160725,000000,76.8036,77.1867,76.3942,76.7501,178705.34511322,0
+SPB.US,D,20160726,000000,76.5295,77.4054,76.2026,76.6927,186822.42547703,0
+SPB.US,D,20160727,000000,76.967,77.0768,75.2711,76.0937,216290.93400671,0
+SPB.US,D,20160728,000000,76.3135,80.1438,76.3135,79.5953,503317.600772,0
+SPB.US,D,20160729,000000,79.8686,81.6705,79.4309,81.4535,280949.91168234,0
+SPB.US,D,20160801,000000,81.6705,82.3296,81.2357,81.7831,120578.69918356,0
+SPB.US,D,20160802,000000,81.8921,82.0554,80.9071,81.6188,93978.369690325,0
+SPB.US,D,20160803,000000,81.8358,82.6584,81.3457,82.6584,90962.102528658,0
+SPB.US,D,20160804,000000,82.8762,83.2602,82.4396,82.7644,59591.072945762,0
+SPB.US,D,20160805,000000,82.7644,84.5175,82.7644,84.4077,82826.511149203,0
+SPB.US,D,20160808,000000,84.4077,85.3918,84.2978,85.0086,154044.55870451,0
+SPB.US,D,20160809,000000,85.9936,86.7599,82.0554,84.8462,150567.57293104,0
+SPB.US,D,20160810,000000,84.7879,87.0331,84.6809,86.7045,163200.31272439,0
+SPB.US,D,20160811,000000,87.0886,87.8577,87.0331,87.4153,72893.294471898,0
+SPB.US,D,20160812,000000,87.635,87.635,86.7599,86.9788,166689.63917497,0
+SPB.US,D,20160815,000000,87.0331,87.635,86.8688,87.4153,171449.02697728,0
+SPB.US,D,20160816,000000,86.9788,87.4153,86.7599,87.0331,83188.504344193,0
+SPB.US,D,20160817,000000,86.7599,87.5271,86.1581,87.0886,113008.72217128,0
+SPB.US,D,20160818,000000,87.254,87.7449,87.0331,87.4716,127337.27667639,0
+SPB.US,D,20160819,000000,87.1974,87.4716,86.7045,87.254,85424.223679162,0
+SPB.US,D,20160822,000000,87.0331,87.3618,86.65,87.3618,76108.040856954,0
+SPB.US,D,20160823,000000,87.5271,88.7806,87.1974,87.7449,131700.73442169,0
+SPB.US,D,20160824,000000,88.0687,88.3177,87.635,88.0687,73058.865223015,0
+SPB.US,D,20160825,000000,87.7449,89.6548,87.7449,89.0548,74647.72739989,0
+SPB.US,D,20160826,000000,88.9516,89.5575,87.0331,87.7945,120100.49794586,0
+SPB.US,D,20160829,000000,87.635,89.4408,87.635,88.2409,67453.112649458,0
+SPB.US,D,20160830,000000,87.9637,88.4616,87.6088,88.131,67110.65885988,0
+SPB.US,D,20160831,000000,87.7449,88.7806,87.7449,88.4616,130902.70396909,0
+SPB.US,D,20160901,000000,88.4616,88.729,87.1974,88.0687,60562.90126754,0
+SPB.US,D,20160902,000000,88.2943,89.2249,88.2409,88.6746,37243.135103904,0
+SPB.US,D,20160906,000000,88.6746,89.2249,87.99,88.8359,88013.709091053,0
+SPB.US,D,20160907,000000,88.4616,88.6746,87.389,87.9112,61719.839745848,0
+SPB.US,D,20160908,000000,87.9112,88.0172,86.3777,86.4304,58132.816268217,0
+SPB.US,D,20160909,000000,85.666,85.8303,82.3296,82.3823,112896.62768761,0
+SPB.US,D,20160912,000000,82.2199,84.6265,81.7831,84.0236,129184.26468265,0
+SPB.US,D,20160913,000000,83.0939,83.2602,80.4705,81.1804,86281.900737747,0
+SPB.US,D,20160914,000000,81.4535,82.9306,80.8516,82.4911,69431.734544803,0
+SPB.US,D,20160915,000000,82.3296,84.5711,82.3296,84.3522,68313.874877319,0
+SPB.US,D,20160916,000000,84.5711,84.5711,83.2602,84.1345,169406.64491692,0
+SPB.US,D,20160919,000000,84.5175,84.7354,83.6405,84.6809,132616.00130675,0
+SPB.US,D,20160920,000000,84.7879,85.0641,83.588,83.588,65360.339490921,0
+SPB.US,D,20160921,000000,83.8058,84.4612,82.5474,84.0236,162331.32337847,0
+SPB.US,D,20160922,000000,84.4612,86.1035,84.4077,84.9007,246477.25858782,0
+SPB.US,D,20160923,000000,84.8462,85.1729,84.2978,84.7354,104018.53890251,0
+SPB.US,D,20160926,000000,84.1345,84.9007,83.8612,84.5175,64092.334918697,0
+SPB.US,D,20160927,000000,84.2978,85.3918,84.2978,85.1185,118474.61373768,0
+SPB.US,D,20160928,000000,85.0086,85.9402,84.5175,85.2838,144329.360656,0
+SPB.US,D,20160929,000000,84.9007,86.1852,84.6265,85.3918,123029.35197805,0
+SPB.US,D,20160930,000000,85.9936,86.7045,85.7204,85.8838,166996.099323,0
+SPB.US,D,20161003,000000,85.7204,85.7204,83.9147,84.0236,82717.501834803,0
+SPB.US,D,20161004,000000,83.8612,84.7354,83.3682,84.4077,106045.4951165,0
+SPB.US,D,20161005,000000,84.3522,84.9007,84.1345,84.5175,58811.553508824,0
+SPB.US,D,20161006,000000,84.2433,85.8303,83.7493,84.6809,99679.762511423,0
+SPB.US,D,20161007,000000,84.7879,84.7879,83.9147,84.6265,89514.129748698,0
+SPB.US,D,20161010,000000,84.9007,85.7204,84.5711,84.5711,67341.018165782,0
+SPB.US,D,20161011,000000,84.5711,84.5711,82.985,83.3128,51478.106140994,0
+SPB.US,D,20161012,000000,83.2039,84.2978,82.7118,83.4226,191667.16962931,0
+SPB.US,D,20161013,000000,82.8227,83.7493,81.9447,83.3682,93995.852316219,0
+SPB.US,D,20161014,000000,84.0236,84.5711,83.3682,83.588,71587.239478609,0
+SPB.US,D,20161017,000000,83.9147,83.9711,83.0406,83.2602,91464.985120563,0
+SPB.US,D,20161018,000000,84.2433,84.5175,83.4226,84.1345,89271.429765692,0
+SPB.US,D,20161019,000000,84.2978,84.9007,83.8612,84.5175,79996.382533825,0
+SPB.US,D,20161020,000000,84.2978,85.1185,83.9147,84.9007,77928.29072949,0
+SPB.US,D,20161021,000000,83.9147,84.8802,83.8612,84.4077,50238.896482007,0
+SPB.US,D,20161024,000000,85.1185,85.9936,84.5711,84.7354,52327.556081512,0
+SPB.US,D,20161025,000000,84.9007,85.0086,84.079,84.2978,57385.17691379,0
+SPB.US,D,20161026,000000,83.9711,84.2978,82.9306,82.9306,77344.165346665,0
+SPB.US,D,20161027,000000,83.5316,83.8058,81.6705,81.8358,64828.661985779,0
+SPB.US,D,20161028,000000,81.9447,82.985,81.7268,82.1653,76813.516231282,0
+SPB.US,D,20161031,000000,82.1653,82.985,81.6705,82.2733,97238.365224755,0
+SPB.US,D,20161101,000000,82.603,83.4226,80.5259,81.2874,108642.1792567,0
+SPB.US,D,20161102,000000,81.1804,81.4535,80.5259,80.9071,87344.227358273,0
+SPB.US,D,20161103,000000,81.1804,81.507,80.5784,80.9605,94196.388319126,0
+SPB.US,D,20161104,000000,80.9605,81.6188,79.1568,79.5399,137087.43997669,0
+SPB.US,D,20161107,000000,81.2874,82.7644,80.9605,82.3296,88339.708644496,0
+SPB.US,D,20161108,000000,82.3296,82.985,82.001,82.3296,87845.05317066,0
+SPB.US,D,20161109,000000,82.0554,82.7644,80.4161,82.3296,179405.67853877,0
+SPB.US,D,20161110,000000,82.985,83.4226,78.2252,78.337,222293.64502705,0
+SPB.US,D,20161111,000000,78.337,81.507,78.1163,81.3982,134742.71132732,0
+SPB.US,D,20161114,000000,81.9447,82.3296,81.0694,81.5635,92420.359206205,0
+SPB.US,D,20161115,000000,81.6705,82.8762,80.8516,82.6584,140599.39100194,0
+SPB.US,D,20161116,000000,82.603,83.3128,81.7374,83.1484,124265.47646777,0
+SPB.US,D,20161117,000000,83.3128,83.3682,76.9728,79.7586,176142.59783506,0
+SPB.US,D,20161118,000000,84.5175,86.542,81.6188,82.3296,612068.7893431,0
+SPB.US,D,20161121,000000,82.3296,85.9402,82.3296,85.9402,476824.22381364,0
+SPB.US,D,20161122,000000,86.3234,87.3063,85.666,86.3234,294209.96922838,0
+SPB.US,D,20161123,000000,86.3234,86.7045,84.4612,86.4304,247101.49117123,0
+SPB.US,D,20161125,000000,86.4857,87.1974,86.1581,87.1974,180755.95429166,0
+SPB.US,D,20161128,000000,87.3063,87.9637,84.7354,85.9402,254697.17792747,0
+SPB.US,D,20161129,000000,86.2659,86.2659,84.9007,85.7204,159374.70282279,0
+SPB.US,D,20161130,000000,85.9402,86.542,84.5175,85.1185,258782.97043797,0
+SPB.US,D,20161201,000000,85.4481,85.5008,81.0967,81.2357,270956.02000929,0
+SPB.US,D,20161202,000000,81.4535,82.4911,81.4535,81.8921,219730.89774888,0
+SPB.US,D,20161205,000000,82.2733,82.8762,81.3982,81.4535,231932.74223343,0
+SPB.US,D,20161206,000000,81.8921,83.2856,81.3457,83.0406,172273.79556359,0
+SPB.US,D,20161207,000000,83.0406,83.8058,82.2733,83.4771,394574.63931896,0
+SPB.US,D,20161208,000000,83.1484,84.8462,82.8227,84.2433,252801.85560257,0
+SPB.US,D,20161209,000000,84.4077,85.8838,84.3805,84.7879,250541.45491339,0
+SPB.US,D,20161212,000000,84.7879,85.7204,84.4612,84.8462,170099.77961414,0
+SPB.US,D,20161213,000000,85.0641,85.8838,84.9532,85.5571,192508.39245175,0
+SPB.US,D,20161214,000000,85.6105,85.6105,83.9147,84.1869,110090.15203667,0
+SPB.US,D,20161215,000000,84.4077,85.0086,83.588,84.1345,108035.4292992,0
+SPB.US,D,20161216,000000,84.5711,85.8031,83.9147,84.2433,230038.44829828,0
+SPB.US,D,20161219,000000,84.3522,85.3635,84.0236,84.4077,131549.56112718,0
+SPB.US,D,20161220,000000,84.2433,85.0641,84.1345,84.8462,425005.72066259,0
+SPB.US,D,20161221,000000,84.9532,85.7204,84.4612,84.9532,283387.19540997,0
+SPB.US,D,20161222,000000,84.5175,84.7354,83.2602,83.9711,255180.52111397,0
+SPB.US,D,20161223,000000,84.079,84.7879,83.8058,84.4612,139090.74322624,0
+SPB.US,D,20161227,000000,84.4612,84.9007,83.9711,84.4612,96725.198735266,0
+SPB.US,D,20161228,000000,84.2978,84.7354,84.1072,84.3522,105754.46081485,0
+SPB.US,D,20161229,000000,84.2978,85.0641,84.2978,84.6265,94228.268401639,0
+SPB.US,D,20161230,000000,84.7879,85.1185,84.1345,85.1185,169988.71352022,0
+SPB.US,D,20170103,000000,85.2265,86.1035,83.6142,84.6809,178122.24812016,0
+SPB.US,D,20170104,000000,84.8462,85.9402,84.5175,85.3918,206224.0266608,0
+SPB.US,D,20170105,000000,85.3354,85.4481,84.2978,85.1185,97774.156288931,0
+SPB.US,D,20170106,000000,84.7879,85.666,84.079,84.3522,97970.578732803,0
+SPB.US,D,20170109,000000,84.2978,85.4481,83.1289,85.2838,164729.52829528,0
+SPB.US,D,20170110,000000,84.9007,85.0086,84.0509,84.9007,101294.33443226,0
+SPB.US,D,20170111,000000,84.9532,85.7749,84.5175,85.6105,82292.776864544,0
+SPB.US,D,20170112,000000,85.5571,85.666,84.2433,85.6105,113159.89546578,0
+SPB.US,D,20170113,000000,85.9936,86.0482,85.0641,85.7204,79054.377515042,0
+SPB.US,D,20170117,000000,85.8303,86.7599,85.3918,86.2134,101694.37804831,0
+SPB.US,D,20170118,000000,86.3777,87.254,86.1035,86.542,140968.58292525,0
+SPB.US,D,20170119,000000,86.542,86.8397,86.2659,86.7045,153104.61046525,0
+SPB.US,D,20170120,000000,86.7599,87.4716,86.1852,86.3234,69738.194692835,0
+SPB.US,D,20170123,000000,86.3777,86.4304,84.9814,85.7749,58860.916217231,0
+SPB.US,D,20170124,000000,85.8838,87.143,85.6932,86.9788,193499.76017894,0
+SPB.US,D,20170125,000000,87.4153,88.5073,87.4153,88.0687,132631.42715312,0
+SPB.US,D,20170126,000000,89.8784,93.9255,88.3439,93.5452,559192.07313056,0
+SPB.US,D,20170127,000000,93.1087,94.189,92.5166,93.9255,112898.68446712,0
+SPB.US,D,20170130,000000,92.9871,93.0541,90.6922,91.7424,136810.80313165,0
+SPB.US,D,20170131,000000,91.9553,93.3751,91.6337,92.0652,637049.40496671,0
+SPB.US,D,20170201,000000,92.395,92.395,91.2553,91.7814,278150.63475971,0
+SPB.US,D,20170202,000000,92.0099,92.9326,91.9553,92.4484,127126.4567759,0
+SPB.US,D,20170203,000000,92.9871,92.9871,91.7424,91.8338,138836.73095588,0
+SPB.US,D,20170206,000000,91.7424,93.8263,91.7424,93.7145,194382.11859172,0
+SPB.US,D,20170207,000000,93.9634,95.2985,93.2935,94.5868,273155.7457027,0
+SPB.US,D,20170208,000000,94.3038,96.4353,93.3303,94.7005,452649.86576069,0
+SPB.US,D,20170209,000000,94.7578,96.1084,94.189,94.4253,481106.43876802,0
+SPB.US,D,20170210,000000,95.069,95.4045,93.8263,95.0223,363808.30291406,0
+SPB.US,D,20170213,000000,95.175,96.1571,94.5868,94.6421,446412.68187542,0
+SPB.US,D,20170214,000000,94.5868,95.494,94.2464,95.242,573758.18566988,0
+SPB.US,D,20170215,000000,95.4657,97.1616,95.0602,96.5509,722447.91890191,0
+SPB.US,D,20170216,000000,96.831,97.1616,95.3267,96.7823,415004.63026122,0
+SPB.US,D,20170217,000000,96.831,98.0947,96.5509,97.3659,404182.88483257,0
+SPB.US,D,20170221,000000,97.4825,99.3014,97.4825,99.3014,402447.99131,0
+SPB.US,D,20170222,000000,99.2419,100.322,99.1349,100.322,159686.30491962,0
+SPB.US,D,20170223,000000,100.702,101.159,99.709,100.439,233707.74295658,0
+SPB.US,D,20170224,000000,99.943,100.632,99.2419,100.439,148846.04847532,0
+SPB.US,D,20170227,000000,100.322,101.023,99.8944,100.76,390983.50228229,0
+SPB.US,D,20170228,000000,100.439,100.76,99.8944,100.536,298402.71427376,0
+SPB.US,D,20170301,000000,101.052,101.636,100.38,101.586,328020.33931842,0
+SPB.US,D,20170302,000000,101.586,101.636,100.76,101.536,138777.08434989,0
+SPB.US,D,20170303,000000,101.479,101.956,100.76,101.42,192339.73653136,0
+SPB.US,D,20170306,000000,100.876,101.159,99.943,101.052,109986.28467106,0
+SPB.US,D,20170307,000000,100.935,102.596,100.496,101.636,264504.93105424,0
+SPB.US,D,20170308,000000,101.849,102.315,100.496,100.632,187958.79616016,0
+SPB.US,D,20170309,000000,101.052,101.479,100.283,100.76,106551.46287769,0
+SPB.US,D,20170310,000000,101.303,102.112,100.876,101.363,158698.0223617,0
+SPB.US,D,20170313,000000,101.255,101.849,101.159,101.479,101407.45730569,0
+SPB.US,D,20170314,000000,101.109,103.307,100.818,102.433,469806.49210167,0
+SPB.US,D,20170315,000000,102.88,104.192,102.733,104.095,317836.19554004,0
+SPB.US,D,20170316,000000,104.6,106.351,104.6,106.07,384310.28113942,0
+SPB.US,D,20170317,000000,106.633,106.692,105.086,105.738,383348.73671522,0
+SPB.US,D,20170320,000000,105.961,106.166,104.483,104.543,161081.82982189,0
+SPB.US,D,20170321,000000,104.756,105.359,104.036,104.756,197920.80775071,0
+SPB.US,D,20170322,000000,104.815,105.037,103.977,104.883,135068.71088076,0
+SPB.US,D,20170323,000000,104.483,105.31,103.036,103.219,370657.37870563,0
+SPB.US,D,20170324,000000,104.25,104.756,102.986,103.977,259800.04790913,0
+SPB.US,D,20170327,000000,103.219,104.25,102.383,104.095,163324.74788517,0
+SPB.US,D,20170328,000000,103.92,105.31,103.92,105.037,239529.45737943,0
+SPB.US,D,20170329,000000,105.086,105.622,104.6,105.359,143904.63568575,0
+SPB.US,D,20170330,000000,105.514,105.514,104.454,104.883,187177.21994371,0
+SPB.US,D,20170331,000000,104.883,106.02,104.25,105.679,294833.17342202,0
+SPB.US,D,20170403,000000,105.563,106.857,105.417,106.292,278403.6186403,0
+SPB.US,D,20170404,000000,106.292,107.061,104.883,105.31,205849.69278871,0
+SPB.US,D,20170405,000000,105.738,106.692,105.086,105.203,326278.24706753,0
+SPB.US,D,20170406,000000,105.417,106.02,104.931,105.961,280442.9155314,0
+SPB.US,D,20170407,000000,106.02,107.381,105.738,106.351,126410.69750399,0
+SPB.US,D,20170410,000000,106.448,106.827,105.261,106.07,130162.26334298,0
+SPB.US,D,20170411,000000,105.961,107.615,105.758,107.615,122521.32743736,0
+SPB.US,D,20170412,000000,107.673,107.77,106.07,107.158,198553.26745218,0
+SPB.US,D,20170413,000000,106.934,107.216,106.02,107.119,310583.99096313,0
+SPB.US,D,20170417,000000,107.43,107.615,106.574,107.547,214608.48836181,0
+SPB.US,D,20170418,000000,107.77,108.082,106.516,107.158,405074.49875319,0
+SPB.US,D,20170419,000000,107.43,107.673,106.574,107.158,568692.33771953,0
+SPB.US,D,20170420,000000,107.216,107.547,106.827,107.43,345270.54912742,0
+SPB.US,D,20170421,000000,107.324,107.547,106.574,106.827,330655.07387968,0
+SPB.US,D,20170424,000000,107.77,109.034,107.265,108.578,304735.53840657,0
+SPB.US,D,20170425,000000,109.132,109.793,108.868,109.735,293473.64216129,0
+SPB.US,D,20170426,000000,109.735,109.852,108.626,108.695,292965.6176206,0
+SPB.US,D,20170427,000000,108.868,110.075,108.238,109.793,279572.89779572,0
+SPB.US,D,20170428,000000,109.735,109.735,108.266,109.452,208805.28495462,0
+SPB.US,D,20170501,000000,109.307,109.852,109.034,109.735,205279.9648625,0
+SPB.US,D,20170502,000000,109.852,110.338,100.496,100.576,552075.61600177,0
+SPB.US,D,20170503,000000,99.9916,100.536,98.251,99.0091,344391.27588391,0
+SPB.US,D,20170504,000000,99.5057,99.592,98.3184,99.3589,250856.14217949,0
+SPB.US,D,20170505,000000,99.8359,99.943,98.3375,99.943,223054.65344833,0
+SPB.US,D,20170508,000000,99.8359,99.8646,97.5797,98.2022,310590.16130168,0
+SPB.US,D,20170509,000000,98.2989,98.6109,96.3283,96.6677,326685.4894119,0
+SPB.US,D,20170510,000000,96.5509,101.003,95.5231,97.9297,358380.46176871,0
+SPB.US,D,20170511,000000,97.5797,99.5622,96.4936,98.6689,400047.72961366,0
+SPB.US,D,20170512,000000,98.251,98.5617,96.7823,97.8135,314017.78436674,0
+SPB.US,D,20170515,000000,97.9297,98.7849,97.9297,98.2022,190517.4298793,0
+SPB.US,D,20170516,000000,97.998,98.5125,97.1616,97.1616,329132.02864735,0
+SPB.US,D,20170517,000000,96.6093,97.3366,95.175,95.175,206631.26900516,0
+SPB.US,D,20170518,000000,95.1166,96.3866,94.3611,95.7914,289060.82170759,0
+SPB.US,D,20170519,000000,95.7341,97.6381,95.7341,96.938,176187.84698443,0
+SPB.US,D,20170522,000000,96.9963,97.6962,96.3866,96.938,131185.51115268,0
+SPB.US,D,20170523,000000,97.2589,97.2589,96.1571,96.2154,159320.19816559,0
+SPB.US,D,20170524,000000,99.0091,102.082,99.0091,101.479,854117.80163084,0
+SPB.US,D,20170525,000000,101.479,102.47,101.207,101.536,197050.79001503,0
+SPB.US,D,20170526,000000,101.42,101.906,101.159,101.8,127021.56102054,0
+SPB.US,D,20170530,000000,101.586,102.383,101.109,102.257,134019.75332709,0
+SPB.US,D,20170531,000000,102.47,103.89,102.383,103.773,268502.28204551,0
+SPB.US,D,20170601,000000,104.036,106.827,103.579,106.729,335032.9290816,0
+SPB.US,D,20170602,000000,107.061,108.13,106.885,107.673,262304.17697106,0
+SPB.US,D,20170605,000000,107.43,107.77,106.235,107.722,185190.3709303,0
+SPB.US,D,20170606,000000,107.488,107.488,106.292,106.448,130993.20226784,0
+SPB.US,D,20170607,000000,106.516,106.993,105.563,106.729,146578.44905784,0
+SPB.US,D,20170608,000000,106.729,106.729,105.261,105.679,193751.71566978,0
+SPB.US,D,20170609,000000,105.797,106.166,103.063,103.638,183954.24644059,0
+SPB.US,D,20170612,000000,103.453,104.649,103.453,103.92,132716.78350309,0
+SPB.US,D,20170613,000000,103.773,104.036,102.47,103.696,152298.35289459,0
+SPB.US,D,20170614,000000,103.832,104.192,103.036,103.152,127659.1626708,0
+SPB.US,D,20170615,000000,102.082,104.016,101.732,103.726,104843.30748882,0
+SPB.US,D,20170616,000000,101.636,103.773,101.636,102.772,206060.5126892,0
+SPB.US,D,20170619,000000,103.152,103.521,102.686,103.394,85459.188930951,0
+SPB.US,D,20170620,000000,103.152,103.337,101.255,101.363,85110.564802821,0
+SPB.US,D,20170621,000000,101.636,101.732,99.5622,99.5622,132188.19116721,0
+SPB.US,D,20170622,000000,99.5622,99.8944,98.5125,98.8439,82079.900184536,0
+SPB.US,D,20170623,000000,98.7849,99.6802,98.4457,99.0091,136742.92940759,0
+SPB.US,D,20170626,000000,99.3589,99.3589,98.0567,98.3375,79953.190163967,0
+SPB.US,D,20170627,000000,97.998,98.0272,96.2641,96.2641,99778.487928238,0
+SPB.US,D,20170628,000000,97.5797,98.0947,96.9963,97.1033,114135.83734659,0
+SPB.US,D,20170629,000000,96.9963,97.22,95.3461,96.1084,122323.87660372,0
+SPB.US,D,20170630,000000,96.2641,97.5408,96.1084,96.8893,112602.50821667,0
+SPB.US,D,20170703,000000,97.2589,97.9297,96.5703,96.938,67232.008851382,0
+SPB.US,D,20170705,000000,96.7823,97.4825,96.2154,96.5509,100196.01417019,0
+SPB.US,D,20170706,000000,96.0608,96.0608,94.5868,95.6768,111079.46298434,0
+SPB.US,D,20170707,000000,95.8964,96.5509,95.5708,96.2641,80678.204943706,0
+SPB.US,D,20170710,000000,96.2641,96.6677,95.9938,96.0608,96963.785159236,0
+SPB.US,D,20170711,000000,96.2641,96.6093,95.0223,95.3461,105877.86758588,0
+SPB.US,D,20170712,000000,95.9938,96.5703,95.175,95.5708,122029.7571328,0
+SPB.US,D,20170713,000000,95.8489,95.8489,94.9095,95.175,101850.69329161,0
+SPB.US,D,20170714,000000,95.5231,96.3283,95.5231,96.0608,99454.545154312,0
+SPB.US,D,20170717,000000,96.1084,96.726,95.1166,96.0608,102773.15890498,0
+SPB.US,D,20170718,000000,95.8489,96.1084,94.1628,94.6421,205583.33984126,0
+SPB.US,D,20170719,000000,94.8512,95.8964,94.8512,95.175,304693.37442648,0
+SPB.US,D,20170720,000000,95.175,96.2641,94.8512,95.242,152727.19142388,0
+SPB.US,D,20170721,000000,97.4825,97.4825,94.189,95.0223,223412.53308428,0
+SPB.US,D,20170724,000000,95.0223,95.0223,93.6115,94.3038,137878.27170096,0
+SPB.US,D,20170725,000000,94.5868,95.5231,94.189,95.242,143385.29885771,0
+SPB.US,D,20170726,000000,95.6768,96.1084,94.4253,94.5868,180724.07420915,0
+SPB.US,D,20170727,000000,93.0541,93.0541,86.4304,91.2553,578144.26798987,0
+SPB.US,D,20170728,000000,91.0803,91.6337,90.8654,91.3087,216057.48953153,0
+SPB.US,D,20170731,000000,91.1455,91.4109,90.1322,90.6378,247404.86614998,0
+SPB.US,D,20170801,000000,91.1455,92.3122,90.3101,91.1979,557605.26773319,0
+SPB.US,D,20170802,000000,91.1979,91.3554,89.2794,90.2148,323448.11845215,0
+SPB.US,D,20170803,000000,90.1584,90.6922,88.8866,89.8268,410613.40599245,0
+SPB.US,D,20170804,000000,89.7705,89.7705,88.4791,89.3892,362666.79028213,0
+SPB.US,D,20170807,000000,89.2794,89.7705,88.3439,88.9516,329488.87989355,0
+SPB.US,D,20170808,000000,88.7806,89.2249,86.8688,87.9637,299694.37181043,0
+SPB.US,D,20170809,000000,87.4153,88.6746,87.3063,88.0687,232778.0786149,0
+SPB.US,D,20170810,000000,87.7945,88.2943,87.3618,87.6905,275750.37306339,0
+SPB.US,D,20170811,000000,86.2659,87.7945,85.4481,87.4716,197668.85225988,0
+SPB.US,D,20170814,000000,87.7945,88.5073,87.4436,87.5271,127758.91647738,0
+SPB.US,D,20170815,000000,87.4716,87.5796,86.2397,86.3777,210965.93183722,0
+SPB.US,D,20170816,000000,86.4304,87.3618,86.2659,86.7045,463662.89168442,0
+SPB.US,D,20170817,000000,86.4857,86.9524,85.6105,85.8838,326383.1428229,0
+SPB.US,D,20170818,000000,85.3354,85.4792,84.2658,84.4077,179428.30311345,0
+SPB.US,D,20170821,000000,84.4612,85.1185,83.8058,84.079,114347.68563684,0
+SPB.US,D,20170822,000000,84.079,84.3805,83.3128,84.0236,167700.54630757,0
+SPB.US,D,20170823,000000,83.6959,84.4612,83.4226,83.4771,226420.57312788,0
+SPB.US,D,20170824,000000,83.5316,85.5008,83.5316,84.9532,215034.24172183,0
+SPB.US,D,20170825,000000,85.2265,86.1035,84.9532,85.7749,104527.59183297,0
+SPB.US,D,20170828,000000,85.9402,85.9402,83.6142,84.5175,265585.76869042,0
+SPB.US,D,20170829,000000,84.4077,84.7879,84.2433,84.7879,95634.077201502,0
+SPB.US,D,20170830,000000,84.6809,84.7879,84.0236,84.6809,111010.56087052,0
+SPB.US,D,20170831,000000,84.7879,87.0331,84.7354,86.3777,222765.67592619,0
+SPB.US,D,20170901,000000,86.5947,87.3063,86.1581,86.65,166999.18449227,0
+SPB.US,D,20170905,000000,86.4857,87.0886,84.1345,84.3522,135738.19261354,0
+SPB.US,D,20170906,000000,84.6265,85.0086,82.356,82.603,195020.74863175,0
+SPB.US,D,20170907,000000,82.7118,83.1484,81.507,81.507,266134.92882146,0
+SPB.US,D,20170908,000000,81.3457,82.247,80.662,82.001,122354.72829648,0
+SPB.US,D,20170911,000000,82.4396,83.7795,82.2733,82.9306,146016.9482497,0
+SPB.US,D,20170912,000000,82.985,84.2433,82.985,84.1345,80212.344383109,0
+SPB.US,D,20170913,000000,84.2433,85.0086,84.1869,84.2978,138563.17928013,0
+SPB.US,D,20170914,000000,84.079,84.3251,82.985,83.1484,159128.91767052,0
+SPB.US,D,20170915,000000,83.3682,83.588,82.6584,83.1484,171795.5943259,0
+SPB.US,D,20170918,000000,83.2039,83.9147,82.8762,83.0406,95262.828498686,0
+SPB.US,D,20170919,000000,83.0939,84.4612,83.0406,84.3522,87500.542601564,0
+SPB.US,D,20170920,000000,84.2433,85.4481,83.0939,83.4226,129812.61082509,0
+SPB.US,D,20170921,000000,83.588,83.9147,82.3296,82.8227,80222.628280694,0
+SPB.US,D,20170922,000000,82.9306,83.4771,82.2733,83.4226,91695.344426466,0
+SPB.US,D,20170925,000000,83.6405,83.7493,82.4911,82.7118,150110.96787827,0
+SPB.US,D,20170926,000000,82.8227,85.666,82.6584,85.3354,302983.1622581,0
+SPB.US,D,20170927,000000,85.3354,86.1035,84.2978,85.5571,274044.27445404,0
+SPB.US,D,20170928,000000,85.3918,85.8838,84.6809,84.8462,133297.82371663,0
+SPB.US,D,20170929,000000,84.7879,85.666,84.5711,85.3918,236137.82795591,0
+SPB.US,D,20171002,000000,85.5008,85.8303,83.2856,83.6405,268146.45918907,0
+SPB.US,D,20171003,000000,83.9147,84.0236,82.8227,83.588,197351.07982451,0
+SPB.US,D,20171004,000000,83.588,84.7091,83.2856,83.8058,128998.12613636,0
+SPB.US,D,20171005,000000,84.1869,84.5711,82.985,83.2039,139130.85042682,0
+SPB.US,D,20171006,000000,83.3128,83.7493,82.2199,83.5316,174217.45220715,0
+SPB.US,D,20171009,000000,83.6959,84.0937,82.3296,82.4911,105161.0799242,0
+SPB.US,D,20171010,000000,82.985,83.588,82.5474,82.603,68204.865562918,0
+SPB.US,D,20171011,000000,82.603,83.8612,82.603,83.7493,117997.44088974,0
+SPB.US,D,20171012,000000,83.7493,84.7354,83.4226,84.6265,82166.28492425,0
+SPB.US,D,20171013,000000,85.1729,85.666,84.7636,85.3918,66605.719488458,0
+SPB.US,D,20171016,000000,85.6105,89.0033,85.2838,88.4101,251709.70567905,0
+SPB.US,D,20171017,000000,88.5599,91.3554,88.4693,89.2249,279639.74313001,0
+SPB.US,D,20171018,000000,88.8359,89.7102,88.729,88.7806,129693.31761311,0
+SPB.US,D,20171019,000000,88.6133,89.0548,87.6905,88.4616,135267.19010415,0
+SPB.US,D,20171020,000000,89.0033,89.3338,87.9112,88.4616,210562.80305189,0
+SPB.US,D,20171023,000000,88.8866,88.9516,86.542,87.3063,199623.82119078,0
+SPB.US,D,20171024,000000,87.254,88.2409,86.7599,87.6905,123007.75579312,0
+SPB.US,D,20171025,000000,87.4716,87.635,85.666,86.3234,150040.00898493,0
+SPB.US,D,20171026,000000,86.8688,87.9112,86.3234,87.4716,167686.14885095,0
+SPB.US,D,20171027,000000,87.3618,87.6088,85.9402,87.254,132997.53390715,0
+SPB.US,D,20171030,000000,87.4153,87.4153,86.2659,87.0331,144643.01953235,0
+SPB.US,D,20171031,000000,87.0331,89.1656,86.4594,88.729,143336.96453906,0
+SPB.US,D,20171101,000000,89.5021,89.5021,88.3439,88.6133,160373.26927829,0
+SPB.US,D,20171102,000000,88.2943,88.2943,79.7043,81.1804,389616.77229325,0
+SPB.US,D,20171103,000000,81.2357,84.5175,81.1258,82.6584,290556.10041644,0
+SPB.US,D,20171106,000000,82.9306,83.0406,81.8358,82.3296,173701.20054839,0
+SPB.US,D,20171107,000000,82.4396,82.7118,81.1804,81.6188,344118.75259791,0
+SPB.US,D,20171108,000000,81.3457,82.5474,80.7427,81.9447,174013.83103497,0
+SPB.US,D,20171109,000000,81.5635,82.3823,80.7982,81.9447,198402.09415769,0
+SPB.US,D,20171110,000000,82.001,82.9306,81.2357,82.9306,142398.04468956,0
+SPB.US,D,20171113,000000,82.7118,83.1484,81.7268,82.4911,196232.19176726,0
+SPB.US,D,20171114,000000,82.2733,82.6584,81.0161,81.2357,264870.0094185,0
+SPB.US,D,20171115,000000,80.9071,81.2357,77.7886,78.0055,322472.17657133,0
+SPB.US,D,20171116,000000,79.3765,87.6905,79.3182,84.6265,832703.64168969,0
+SPB.US,D,20171117,000000,83.9711,88.4101,83.9711,87.9637,767907.88817619,0
+SPB.US,D,20171120,000000,87.7945,88.0435,86.8688,87.7945,228101.99038303,0
+SPB.US,D,20171121,000000,87.4716,91.4624,86.5947,91.0258,272901.73343235,0
+SPB.US,D,20171122,000000,91.5197,93.4335,90.6922,92.1664,333246.61607109,0
+SPB.US,D,20171124,000000,92.1119,93.1087,91.4624,92.2841,157815.66394892,0
+SPB.US,D,20171127,000000,92.5623,92.7285,90.9179,92.1119,255707.05667031,0
+SPB.US,D,20171128,000000,92.1119,93.3751,91.8912,93.3303,239062.56842907,0
+SPB.US,D,20171129,000000,93.7145,95.4045,92.7839,95.242,394544.81601596,0
+SPB.US,D,20171130,000000,95.7341,96.4353,93.8916,94.9095,312636.65692109,0
+SPB.US,D,20171201,000000,94.9095,94.9095,92.2841,94.4253,372736.7827973,0
+SPB.US,D,20171204,000000,94.6421,96.2641,93.6115,93.9255,273096.09909671,0
+SPB.US,D,20171205,000000,93.9634,94.4827,93.4335,93.8916,161308.07556877,0
+SPB.US,D,20171206,000000,93.4335,93.8263,92.7285,92.9326,312273.63533635,0
+SPB.US,D,20171207,000000,93.1087,93.7708,92.6166,93.6115,233096.87944004,0
+SPB.US,D,20171208,000000,93.8916,94.189,92.5893,92.8783,229764.89662251,0
+SPB.US,D,20171211,000000,92.9871,93.7145,92.1664,92.2841,323767.94766705,0
+SPB.US,D,20171212,000000,92.7839,92.9326,90.2654,90.2654,175224.24578072,0
+SPB.US,D,20171213,000000,90.5921,92.1402,90.0524,91.5743,146482.80881029,0
+SPB.US,D,20171214,000000,91.4624,91.4624,90.0524,90.419,179029.28788715,0
+SPB.US,D,20171215,000000,90.7448,91.437,89.9882,90.3101,247892.3228955,0
+SPB.US,D,20171218,000000,91.0258,91.8338,89.8268,90.1584,211124.30386003,0
+SPB.US,D,20171219,000000,90.1059,90.4764,89.1092,89.3892,240255.50054892,0
+SPB.US,D,20171220,000000,90.2654,96.9963,90.2654,95.1166,981490.04355902,0
+SPB.US,D,20171221,000000,95.1166,96.0608,94.5304,95.7914,353457.5599948,0
+SPB.US,D,20171222,000000,96.2641,96.2641,94.7005,95.2985,298450.02020265,0
+SPB.US,D,20171226,000000,95.4657,95.9938,95.069,95.1166,114707.62205231,0
+SPB.US,D,20171227,000000,95.0223,95.0223,93.6115,94.2464,179065.2815287,0
+SPB.US,D,20171228,000000,94.5304,94.7005,92.6729,92.8783,185730.27555351,0
+SPB.US,D,20171229,000000,92.8783,93.6115,92.7285,92.7285,169855.02285161,0
+SPB.US,D,20180102,000000,92.8783,93.3751,90.2654,90.6922,294617.21157274,0
+SPB.US,D,20180103,000000,91.4109,98.7171,91.2553,98.0567,554279.45525423,0
+SPB.US,D,20180104,000000,98.6109,101.303,98.5617,99.6802,339616.46223521,0
+SPB.US,D,20180105,000000,99.6802,100.253,98.3375,99.3589,415310.06201949,0
+SPB.US,D,20180108,000000,99.4075,100.322,99.0091,100.049,185419.70184645,0
+SPB.US,D,20180109,000000,99.8359,101.586,99.3589,101.303,426232.58964447,0
+SPB.US,D,20180110,000000,100.702,100.702,99.5057,100.536,296418.95042962,0
+SPB.US,D,20180111,000000,100.576,101.023,99.6316,100.322,345113.20549437,0
+SPB.US,D,20180112,000000,100.536,101.109,99.6802,99.7774,190784.81121651,0
+SPB.US,D,20180116,000000,101.003,104.649,101.003,103.579,815904.89498468,0
+SPB.US,D,20180117,000000,104.095,104.815,103.093,103.881,554390.52134814,0
+SPB.US,D,20180118,000000,104.153,104.931,100.818,101.052,240857.10855764,0
+SPB.US,D,20180119,000000,103.093,103.394,101.023,101.682,369853.17791448,0
+SPB.US,D,20180122,000000,101.159,103.726,101.159,103.521,288387.22641578,0
+SPB.US,D,20180123,000000,103.579,104.883,102.579,104.426,225864.21426854,0
+SPB.US,D,20180124,000000,104.543,104.98,102.928,104.095,198017.47638801,0
+SPB.US,D,20180125,000000,104.426,104.426,102.772,103.832,211805.09788015,0
+SPB.US,D,20180126,000000,104.153,104.153,101.732,102.139,356127.25980785,0
+SPB.US,D,20180129,000000,101.682,102.139,100.876,101.109,157151.32416493,0
+SPB.US,D,20180130,000000,100.38,101.449,99.2419,99.4075,153762.77991068,0
+SPB.US,D,20180131,000000,100.225,100.818,98.7465,99.8359,361452.26197734,0
+SPB.US,D,20180201,000000,99.3589,99.8944,98.7171,99.3589,207619.55156308,0
+SPB.US,D,20180202,000000,98.4457,98.6109,94.9095,95.3461,264953.30898894,0
+SPB.US,D,20180205,000000,94.6421,96.406,92.395,92.4484,263748.03619199,0
+SPB.US,D,20180206,000000,90.8001,93.6668,90.2148,93.2652,422017.2200244,0
+SPB.US,D,20180207,000000,93.0541,94.1044,91.9553,92.7285,368999.61441494,0
+SPB.US,D,20180208,000000,93.1087,95.0223,92.2841,92.5166,310527.42952642,0
+SPB.US,D,20180209,000000,93.7145,94.2464,85.5008,89.1092,448296.69191299,0
+SPB.US,D,20180212,000000,89.0548,90.3656,84.3133,84.6265,299958.66797837,0
+SPB.US,D,20180213,000000,83.9711,86.0482,83.6074,85.8838,497856.85115439,0
+SPB.US,D,20180214,000000,85.3918,89.6809,84.5711,88.8359,559704.21123029,0
+SPB.US,D,20180215,000000,89.0033,89.0548,85.8838,86.7599,269846.38745986,0
+SPB.US,D,20180216,000000,86.3234,87.0331,85.7749,86.4857,231157.33635552,0
+SPB.US,D,20180220,000000,85.7204,86.8961,85.7204,85.7204,214791.54173882,0
+SPB.US,D,20180221,000000,86.1035,86.1035,83.7493,83.8058,277296.0428704,0
+SPB.US,D,20180222,000000,84.3522,89.2522,84.3522,86.9242,278780.00929192,0
+SPB.US,D,20180223,000000,86.9242,87.9637,86.5694,86.9788,138401.72208804,0
+SPB.US,D,20180226,000000,89.4408,93.4616,87.9637,91.0258,1618459.2341246,0
+SPB.US,D,20180227,000000,90.6922,91.4624,87.0886,89.6012,1019057.1214369,0
+SPB.US,D,20180228,000000,89.8784,89.8784,86.3777,86.3777,431473.26385376,0
+SPB.US,D,20180301,000000,86.4304,86.4857,82.3823,82.8762,638053.113371,0
+SPB.US,D,20180302,000000,82.3823,89.4135,82.2199,88.9516,725816.92375074,0
+SPB.US,D,20180305,000000,88.5073,90.4764,87.9637,89.9357,316299.78124085,0
+SPB.US,D,20180306,000000,90.1059,90.6922,88.8583,89.0033,285174.53681023,0
+SPB.US,D,20180307,000000,88.3439,89.3338,83.2039,83.9147,939584.1892901,0
+SPB.US,D,20180308,000000,84.2433,86.2659,83.9147,84.8462,404566.47421249,0
+SPB.US,D,20180309,000000,85.0641,85.6105,82.0554,83.6405,599866.94485856,0
+SPB.US,D,20180312,000000,83.588,84.6809,83.3128,84.1345,462099.7392515,0
+SPB.US,D,20180313,000000,84.1345,84.7879,82.6856,83.0939,525698.44708613,0
+SPB.US,D,20180314,000000,83.5316,83.8058,82.7644,82.7644,305924.35696739,0
+SPB.US,D,20180315,000000,82.7118,83.3128,80.0309,81.3457,520155.42628784,0
+SPB.US,D,20180316,000000,81.4535,84.1869,80.9324,83.7493,443726.52782623,0
+SPB.US,D,20180319,000000,83.2039,83.9711,82.1653,83.6959,358312.58804466,0
+SPB.US,D,20180320,000000,83.9711,84.3522,82.6584,83.2602,200722.14145285,0
+SPB.US,D,20180321,000000,83.3682,83.3682,82.0283,82.0554,266679.97539345,0
+SPB.US,D,20180322,000000,81.6188,82.2199,80.3596,80.6882,561361.97552098,0
+SPB.US,D,20180323,000000,80.7427,81.6705,79.7043,79.7043,437789.63375044,0
+SPB.US,D,20180326,000000,80.4161,80.7982,79.5953,80.4161,402948.81712238,0
+SPB.US,D,20180327,000000,80.6882,80.6882,78.444,78.6627,382565.10371925,0
+SPB.US,D,20180328,000000,78.937,79.4309,78.2252,78.554,181915.97793925,0
+SPB.US,D,20180329,000000,83.8058,90.9179,83.0406,90.2148,1132804.2274547,0
+SPB.US,D,20180402,000000,89.2249,89.7102,83.6405,86.1581,513032.79882049,0
+SPB.US,D,20180403,000000,86.4857,86.8143,84.8404,86.0482,388250.04230421,0
+SPB.US,D,20180404,000000,85.0086,87.0331,84.6809,86.542,181796.68472727,0
+SPB.US,D,20180405,000000,86.7599,88.6746,86.542,86.8143,471035.41786308,0
+SPB.US,D,20180406,000000,86.4304,87.6613,83.9711,85.2265,306078.61543117,0
+SPB.US,D,20180409,000000,85.3354,86.4304,84.2978,85.2265,330816.53107177,0
+SPB.US,D,20180410,000000,86.1035,86.65,84.0236,85.7204,476054.98827429,0
+SPB.US,D,20180411,000000,85.5571,86.4304,85.0086,86.1035,176719.52448957,0
+SPB.US,D,20180412,000000,86.4857,86.4857,84.7636,85.3354,262635.31847329,0
+SPB.US,D,20180413,000000,85.3354,85.9936,84.6265,85.3918,281195.69683462,0
+SPB.US,D,20180416,000000,86.1581,87.143,85.1185,86.65,222865.42973277,0
+SPB.US,D,20180417,000000,86.9242,87.0886,85.8838,86.4304,172989.55483551,0
+SPB.US,D,20180418,000000,86.2659,86.9242,84.4612,86.4857,169796.40463539,0
+SPB.US,D,20180419,000000,85.9936,87.7945,84.9007,86.7045,287464.7608024,0
+SPB.US,D,20180420,000000,86.3777,86.8143,84.7354,85.2838,460200.30336757,0
+SPB.US,D,20180423,000000,85.3918,85.9684,82.4396,82.8227,241494.71020791,0
+SPB.US,D,20180424,000000,82.9306,83.8058,82.3015,82.8227,208926.63494613,0
+SPB.US,D,20180425,000000,82.5474,83.588,81.6188,82.1653,294077.30694953,0
+SPB.US,D,20180426,000000,62.908,67.5045,51.5281,64.002,2825851.5423732,0
+SPB.US,D,20180427,000000,63.5119,64.3861,59.1916,60.8301,1188386.6371219,0
+SPB.US,D,20180430,000000,61.2676,62.0349,60.4479,61.4884,1414922.3899027,0
+SPB.US,D,20180501,000000,61.6518,64.2781,61.2423,64.1683,693766.12853748,0
+SPB.US,D,20180502,000000,63.6198,64.496,62.8536,63.4011,365185.31680068,0
+SPB.US,D,20180503,000000,62.908,63.6471,60.8855,62.1982,432676.4798712,0
+SPB.US,D,20180504,000000,62.418,63.2941,60.9399,62.9644,1113479.7555028,0
+SPB.US,D,20180507,000000,63.5663,63.6198,62.4452,63.4011,406587.26008794,0
+SPB.US,D,20180508,000000,63.4011,63.895,60.9953,61.2676,881051.32940583,0
+SPB.US,D,20180509,000000,61.1073,62.2545,60.4216,62.1428,319255.37340677,0
+SPB.US,D,20180510,000000,62.4705,64.0866,61.9794,63.4565,1142206.7950166,0
+SPB.US,D,20180511,000000,63.8386,64.6603,63.0189,64.4415,465451.26147444,0
+SPB.US,D,20180514,000000,64.7712,65.2612,63.895,65.0426,259042.12465711,0
+SPB.US,D,20180515,000000,64.496,64.8236,61.8705,63.9495,1097154.0680868,0
+SPB.US,D,20180516,000000,64.002,65.6989,63.3466,65.2078,516328.78799648,0
+SPB.US,D,20180517,000000,65.2612,68.161,64.9539,68.1054,399211.64874001,0
+SPB.US,D,20180518,000000,68.4341,68.4906,65.3721,67.2304,484286.21990128,0
+SPB.US,D,20180521,000000,67.6145,69.2013,66.7928,68.6539,245623.69508826,0
+SPB.US,D,20180522,000000,68.5421,70.73,67.5045,68.6539,234490.3475628,0
+SPB.US,D,20180523,000000,67.9421,68.9262,66.1375,67.1749,424856.60414761,0
+SPB.US,D,20180524,000000,67.3956,69.7207,66.3008,69.0351,358572.77065355,0
+SPB.US,D,20180525,000000,68.3797,69.7469,67.559,69.7469,299461.955725,0
+SPB.US,D,20180529,000000,69.4727,71.0596,69.144,70.6784,285675.36262262,0
+SPB.US,D,20180530,000000,70.6784,73.4946,70.6784,72.6456,794905.17611621,0
+SPB.US,D,20180531,000000,72.3188,72.3188,67.8332,69.3657,973854.24960219,0
+SPB.US,D,20180601,000000,69.8548,71.4953,69.2013,70.8963,274947.200662,0
+SPB.US,D,20180604,000000,71.0062,71.7714,70.4869,71.3864,219054.21728779,0
+SPB.US,D,20180605,000000,71.717,71.8793,69.9122,70.0746,590358.45315151,0
+SPB.US,D,20180606,000000,70.0746,71.2785,69.3657,71.0062,486450.98034291,0
+SPB.US,D,20180607,000000,71.4447,71.8541,70.1846,70.5686,515972.96514004,0
+SPB.US,D,20180608,000000,70.4022,71.4155,69.8548,71.2248,290110.80765101,0
+SPB.US,D,20180611,000000,71.6051,72.1535,70.0192,70.4022,283015.94670716,0
+SPB.US,D,20180612,000000,70.2933,71.6324,69.9647,71.3328,211035.8623408,0
+SPB.US,D,20180613,000000,71.2785,71.6616,69.0935,69.8548,245359.39892034,0
+SPB.US,D,20180614,000000,70.0746,70.2379,69.0351,69.144,388520.50881069,0
+SPB.US,D,20180615,000000,68.9816,69.2013,67.5045,68.8183,312547.1870121,0
+SPB.US,D,20180618,000000,68.4906,70.2379,67.9947,70.2379,190943.18323932,0
+SPB.US,D,20180619,000000,70.0746,71.9358,69.5826,71.6616,218018.62880098,0
+SPB.US,D,20180620,000000,71.9912,72.2081,70.6221,72.0447,220771.62818447,0
+SPB.US,D,20180621,000000,72.1001,72.4258,71.0062,71.2248,334177.30880253,0
+SPB.US,D,20180622,000000,71.7714,73.0287,71.1685,72.7585,457191.23493421,0
+SPB.US,D,20180625,000000,72.7001,73.2466,71.4953,71.8249,289821.83012888,0
+SPB.US,D,20180626,000000,72.0447,73.7415,70.9225,73.5742,313107.65943048,0
+SPB.US,D,20180627,000000,73.4663,74.6166,72.9617,74.0129,259372.23776959,0
+SPB.US,D,20180628,000000,74.0712,74.1791,72.4832,72.6456,232143.56213391,0
+SPB.US,D,20180629,000000,72.5367,73.194,71.5536,71.6051,390089.83158216,0
+SPB.US,D,20180702,000000,71.0596,71.7714,70.2379,71.3328,142110.09555717,0
+SPB.US,D,20180703,000000,71.6616,74.5885,70.6784,74.3396,167094.82473982,0
+SPB.US,D,20180705,000000,74.3396,75.9031,73.7113,75.5462,182045.55504882,0
+SPB.US,D,20180706,000000,75.7651,76.5295,75.4919,76.1472,109312.68937924,0
+SPB.US,D,20180709,000000,76.0937,77.7351,76.0393,76.5858,248627.62157283,0
+SPB.US,D,20180710,000000,76.3135,76.3135,75.1097,75.6552,320965.58557515,0
+SPB.US,D,20180711,000000,75.4919,76.258,72.8644,74.4513,467141.93423741,0
+SPB.US,D,20180712,000000,74.8355,74.8355,73.1396,74.0129,229509.8559624,0
+SPB.US,D,20180713,000000,73.8494,75.4919,72.6456,73.301,920639.1931591,0
+SPB.US,D,20180716,000000,72.9713,73.4566,69.3745,70.2349,3430874.8334808,0
+SPB.US,D,20180717,000000,69.707,71.3825,69.248,69.6292,1405708.0176667,0
+SPB.US,D,20180718,000000,69.6292,69.9297,66.4855,69.5835,2019396.5208793,0
+SPB.US,D,20180719,000000,69.6457,69.7256,67.8469,68.296,1334887.9569479,0
+SPB.US,D,20180720,000000,68.7696,70.5277,67.9197,69.0925,980424.63176923,0
+SPB.US,D,20180723,000000,69.4406,69.4406,67.8546,68.2698,1021647.6352385,0
+SPB.US,D,20180724,000000,68.1814,69.2918,67.4657,68.0218,919430.83519287,0
+SPB.US,D,20180725,000000,68.5868,68.8261,66.4427,67.7913,1141435.5026978,0
+SPB.US,D,20180726,000000,70.1398,77.7167,70.1398,76.6937,2743705.8252441,0
+SPB.US,D,20180727,000000,76.0354,77.5348,76.0354,77.0574,999374.76984902,0
+SPB.US,D,20180730,000000,76.996,78.5306,76.3592,77.4531,1047037.549986,0
+SPB.US,D,20180731,000000,77.7798,78.2116,76.0304,77.0914,693011.29045475,0
+SPB.US,D,20180801,000000,77.208,77.3317,74.9415,76.6441,1036273.3943838,0
+SPB.US,D,20180802,000000,76.6694,78.7173,75.6105,78.2563,460368.95928796,0
+SPB.US,D,20180803,000000,78.1007,80.7728,78.1007,80.7107,500495.69927468,0
+SPB.US,D,20180806,000000,81.0626,81.3611,80.0299,80.3236,676992.06318667,0
+SPB.US,D,20180807,000000,80.0398,80.3236,78.2544,79.7052,458495.23314798,0
+SPB.US,D,20180808,000000,78.796,79.7753,77.9423,78.2116,329033.30323054,0
+SPB.US,D,20180809,000000,77.4988,79.0897,76.7666,76.9766,318755.57598414,0
+SPB.US,D,20180810,000000,76.5265,77.1624,76.2727,76.6081,311431.38412414,0
+SPB.US,D,20180813,000000,75.588,76.226,75.1097,76.0665,317473.1739553,0
+SPB.US,D,20180814,000000,75.8827,77.5659,75.6502,77.4667,506790.47298643,0
+SPB.US,D,20180815,000000,77.3354,78.1503,76.5624,78.0161,335225.23796644,0
+SPB.US,D,20180816,000000,78.6725,80.6863,77.9938,79.8422,522203.97868676,0
+SPB.US,D,20180817,000000,79.568,80.6776,79.0799,80.1184,356057.32930428,0
+SPB.US,D,20180820,000000,80.4462,81.5741,79.9143,81.0578,622736.27630797,0
+SPB.US,D,20180821,000000,80.7125,82.0603,80.7125,81.7939,448963.08847649,0
+SPB.US,D,20180822,000000,81.5741,82.0603,81.0072,81.9261,327173.97454718,0
+SPB.US,D,20180823,000000,82.0166,82.211,80.2167,80.3927,535566.87520865,0
+SPB.US,D,20180824,000000,80.3839,80.9081,79.6663,80.6863,375928.90460768,0
+SPB.US,D,20180827,000000,80.943,81.6082,80.3236,81.2445,250913.73200597,0
+SPB.US,D,20180828,000000,81.1297,81.6178,79.6759,80.0825,349299.78020121,0
+SPB.US,D,20180829,000000,80.0631,80.1467,78.6725,78.8067,196316.51972745,0
+SPB.US,D,20180830,000000,78.6997,78.7707,77.3957,77.9491,369878.88765845,0
+SPB.US,D,20180831,000000,78.1941,78.1941,76.4768,77.0077,225681.16089153,0
+SPB.US,D,20180904,000000,76.5265,77.2178,75.1175,75.5705,316405.70538598,0
+SPB.US,D,20180905,000000,75.5336,76.5177,74.7265,76.1901,427157.11203736,0
+SPB.US,D,20180906,000000,76.154,76.8659,75.5162,75.6143,419941.92949175,0
+SPB.US,D,20180907,000000,75.6143,76.0752,73.3176,73.3711,493271.26122125,0
+SPB.US,D,20180910,000000,73.3711,73.9389,71.819,72.1644,369901.51223314,0
+SPB.US,D,20180911,000000,71.7305,72.2974,70.3489,71.4116,507124.69965794,0
+SPB.US,D,20180912,000000,71.3835,74.461,71.3835,74.1149,524468.49293497,0
+SPB.US,D,20180913,000000,74.2832,74.5418,72.4297,73.6647,570297.65413254,0
+SPB.US,D,20180914,000000,73.8232,74.0886,72.9373,73.1493,516839.89770644,0
+SPB.US,D,20180917,000000,74.1412,74.1412,72.4395,72.8741,289172.91619127,0
+SPB.US,D,20180918,000000,72.6777,72.9713,71.8987,72.4754,238138.04603618,0
+SPB.US,D,20180919,000000,72.6962,72.9626,72.1041,72.1644,264982.10390218,0
+SPB.US,D,20180920,000000,72.8022,73.0763,72.3441,72.7526,314903.22794881,0
+SPB.US,D,20180921,000000,72.7059,73.1493,71.6129,71.6217,522169.01343497,0
+SPB.US,D,20180924,000000,71.6412,71.6693,69.7634,70.6221,343864.74032755,0
+SPB.US,D,20180925,000000,71.1375,71.1375,69.498,69.7722,665808.32456303,0
+SPB.US,D,20180926,000000,69.6895,69.883,67.7486,67.9168,624956.56979656,0
+SPB.US,D,20180927,000000,68.1133,68.8426,66.1375,66.3571,917205.39975549,0
+SPB.US,D,20180928,000000,66.5262,66.7257,65.7368,66.2511,667891.84221374,0
+SPB.US,D,20181001,000000,66.4379,66.5088,65.7805,66.0119,526991.13301255,0
+SPB.US,D,20181002,000000,65.9594,66.819,65.3828,66.0382,587072.74787312,0
+SPB.US,D,20181003,000000,66.2511,66.4329,65.4781,66.0119,697309.95964525,0
+SPB.US,D,20181004,000000,65.4013,65.4013,63.3768,64.46,745287.42704833,0
+SPB.US,D,20181005,000000,64.1313,64.6642,61.0682,62.1379,550507.32162006,0
+SPB.US,D,20181008,000000,62.0397,64.3453,62.0231,64.1401,634701.59114807,0
+SPB.US,D,20181009,000000,63.8659,64.4697,63.0861,63.3271,574863.70466027,0
+SPB.US,D,20181010,000000,62.7563,63.1211,60.231,60.2846,548641.82259815,0
+SPB.US,D,20181011,000000,60.1319,61.1606,59.3793,59.6282,556741.42033606,0
+SPB.US,D,20181012,000000,60.1688,60.4353,58.5547,60.2933,558302.51598946,0
+SPB.US,D,20181015,000000,60.409,62.6154,60.2398,62.1631,549854.29412342,0
+SPB.US,D,20181016,000000,62.7311,62.7311,61.4164,61.8899,443553.75834681,0
+SPB.US,D,20181017,000000,60.9662,62.0922,60.301,60.6044,332971.00761582,0
+SPB.US,D,20181018,000000,60.6472,61.1538,58.9007,58.9193,214375.04388664,0
+SPB.US,D,20181019,000000,59.3694,60.0453,57.9898,58.6169,367281.17512849,0
+SPB.US,D,20181022,000000,59.0057,59.8003,56.8511,57.1349,550923.81947226,0
+SPB.US,D,20181023,000000,56.1713,57.5006,55.6735,57.236,480553.16507794,0
+SPB.US,D,20181024,000000,57.2079,57.6765,55.905,56.6303,688630.35008355,0
+SPB.US,D,20181025,000000,57.0572,57.7933,56.2715,57.2623,544029.49453131,0
+SPB.US,D,20181026,000000,56.6118,56.6118,54.946,55.6103,569386.50080651,0
+SPB.US,D,20181029,000000,56.0556,56.8335,55.4781,56.1343,599493.63937622,0
+SPB.US,D,20181030,000000,56.4261,57.907,55.8407,57.5336,571032.95280987,0
+SPB.US,D,20181031,000000,57.8614,57.9974,56.4163,57.5881,382158.88976464,0
+SPB.US,D,20181101,000000,57.907,59.0321,57.7476,58.6713,488606.48527672,0
+SPB.US,D,20181102,000000,58.9007,60.0103,58.1335,58.3338,214770.97394366,0
+SPB.US,D,20181105,000000,58.3786,59.035,58.0577,58.2532,271011.55305624,0
+SPB.US,D,20181106,000000,58.1218,59.3413,57.8711,58.58,369566.25717186,0
+SPB.US,D,20181107,000000,58.6617,59.2177,57.3109,59.1488,653678.46736158,0
+SPB.US,D,20181108,000000,58.6354,59.8761,58.2367,58.6967,383207.84731831,0
+SPB.US,D,20181109,000000,58.4477,59.1225,57.7212,58.3875,229586.98519429,0
+SPB.US,D,20181112,000000,58.3058,58.5119,56.9852,57.0835,331913.82294409,0
+SPB.US,D,20181113,000000,57.6863,57.6863,56.5953,56.8432,581624.33893261,0
+SPB.US,D,20181114,000000,57.3401,57.9625,57.0475,57.3032,931754.02966892,0
+SPB.US,D,20181115,000000,57.8904,60.48,50.8406,51.9336,2705211.1398041,0
+SPB.US,D,20181116,000000,52.0299,53.8385,51.3736,52.6241,883008.35511625,0
+SPB.US,D,20181119,000000,42.1076,45.2193,40.681,42.6055,6627105.0609352,0
+SPB.US,D,20181120,000000,41.6827,45.2193,41.2383,43.6682,1742393.5690901,0
+SPB.US,D,20181121,000000,43.5175,44.9712,43.4796,44.4414,1130717.6246348,0
+SPB.US,D,20181123,000000,44.5609,45.928,44.4598,45.5946,695363.21783242,0
+SPB.US,D,20181126,000000,45.4682,46.2363,44.4471,45.5469,615018.21117047,0
+SPB.US,D,20181127,000000,45.297,45.7394,44.4404,44.4821,484283.134732,0
+SPB.US,D,20181128,000000,44.242,44.4404,42.9876,44.1886,989810.74509501,0
+SPB.US,D,20181129,000000,44.0455,45.0278,43.8657,44.3947,712974.39244665,0
+SPB.US,D,20181130,000000,44.2857,45.1628,44.0631,44.1429,641097.14705614,0
+SPB.US,D,20181203,000000,44.7972,45.0374,43.7218,44.4121,554303.10821867,0
+SPB.US,D,20181204,000000,44.2682,45.0092,42.4829,42.5986,376786.58166626,0
+SPB.US,D,20181206,000000,42.2213,42.4732,41.2022,42.303,870222.38524887,0
+SPB.US,D,20181207,000000,42.6492,43.258,41.9209,42.339,659618.44660665,0
+SPB.US,D,20181210,000000,42.2652,42.3429,40.4438,41.7916,565155.70534007,0
+SPB.US,D,20181211,000000,42.2845,43.5273,42.0871,42.7133,527096.02876792,0
+SPB.US,D,20181212,000000,43.0421,43.6264,41.6866,41.7566,480209.68289861,0
+SPB.US,D,20181213,000000,41.9093,42.0249,40.402,40.684,562583.70255408,0
+SPB.US,D,20181214,000000,40.4253,41.7653,40.2649,40.4341,712803.67974675,0
+SPB.US,D,20181217,000000,40.3087,40.51,38.9415,39.2896,983298.98114422,0
+SPB.US,D,20181218,000000,39.1729,40.2007,39.1029,39.5579,801736.76928189,0
+SPB.US,D,20181219,000000,39.6289,40.719,38.6643,38.8599,584589.18660636,0
+SPB.US,D,20181220,000000,38.6818,39.2439,37.76,38.253,875929.94840852,0
+SPB.US,D,20181221,000000,38.3143,39.7378,37.6706,37.8855,1296344.9371891,0
+SPB.US,D,20181224,000000,37.5111,38.1442,36.6884,37.2612,407239.25919482,0
+SPB.US,D,20181226,000000,37.2232,37.903,36.2411,37.7249,659347.98010016,0
+SPB.US,D,20181227,000000,37.2612,38.1528,36.841,38.1081,524055.08025205,0
+SPB.US,D,20181228,000000,38.323,39.094,37.6978,38.1442,501965.26823957,0
+SPB.US,D,20181231,000000,38.1898,38.4533,37.3302,37.7686,665233.45468803,0
+SPB.US,D,20190102,000000,37.5363,38.817,36.9841,38.817,541274.4383683,0
+SPB.US,D,20190103,000000,38.5826,40.9611,38.4864,40.049,1038819.6874259,0
+SPB.US,D,20190104,000000,40.2998,42.1056,40.2998,41.9626,837197.70493432,0
+SPB.US,D,20190107,000000,41.9705,43.2326,41.2479,42.6872,578983.4340328,0
+SPB.US,D,20190108,000000,42.8018,43.9473,42.2845,43.5361,642745.65583901,0
+SPB.US,D,20190109,000000,43.7139,45.4837,43.5711,45.4584,874098.38624864,0
+SPB.US,D,20190110,000000,44.9381,45.7064,44.3635,45.6802,552049.9062578,0
+SPB.US,D,20190111,000000,45.7434,46.039,44.7417,45.5653,479317.04058823,0
+SPB.US,D,20190114,000000,45.1628,46.3074,44.7243,46.074,586701.49917031,0
+SPB.US,D,20190115,000000,45.862,46.4591,45.1901,46.4591,528067.8570897,0
+SPB.US,D,20190116,000000,46.2985,47.2545,46.2724,47.0756,323761.77732849,0
+SPB.US,D,20190117,000000,46.9579,48.1772,46.7187,48.0333,461774.76808782,0
+SPB.US,D,20190118,000000,49.945,50.7784,48.7217,49.3635,857919.758568,0
+SPB.US,D,20190122,000000,49.4356,49.8614,47.2739,47.693,1073504.1888106,0
+SPB.US,D,20190123,000000,47.6122,48.5341,46.8062,47.1125,661275.18250758,0
+SPB.US,D,20190124,000000,47.2642,48.5157,46.6439,47.9176,459575.0423944,0
+SPB.US,D,20190125,000000,47.8175,48.9162,47.4325,48.2472,309989.58168273,0
+SPB.US,D,20190128,000000,47.7729,48.4612,47.1913,47.9692,254039.00848204,0
+SPB.US,D,20190129,000000,47.7475,48.6548,47.6385,48.5866,208889.61291482,0
+SPB.US,D,20190130,000000,48.5866,49.1681,47.8408,49.0068,370081.48044088,0
+SPB.US,D,20190131,000000,48.9738,50.4731,48.6304,49.9548,431078.3621865,0
+SPB.US,D,20190201,000000,50.0608,50.6793,49.5172,50.6346,490631.3847112,0
+SPB.US,D,20190204,000000,50.7133,51.7333,50.5723,51.7148,343535.65560484,0
+SPB.US,D,20190205,000000,51.7683,52.1622,51.0477,51.3307,321718.36687836,0
+SPB.US,D,20190206,000000,51.0449,51.5455,50.4011,51.393,444168.73542239,0
+SPB.US,D,20190207,000000,48.3727,49.1419,41.3102,42.3127,2977756.0219903,0
+SPB.US,D,20190208,000000,42.9176,43.9279,41.4979,41.9373,1068850.7251534,0
+SPB.US,D,20190211,000000,41.3374,42.41,41.2101,41.9277,1507203.9164915,0
+SPB.US,D,20190212,000000,41.6116,44.0962,41.6116,43.9931,1446151.5016989,0
+SPB.US,D,20190213,000000,44.1622,46.567,44.1622,45.9767,1088418.9254781,0
+SPB.US,D,20190214,000000,45.716,47.7729,45.6763,47.693,1057989.900914,0
+SPB.US,D,20190215,000000,47.2894,49.5483,46.7576,48.8812,1744336.1973439,0
+SPB.US,D,20190219,000000,48.9085,49.8284,48.046,49.2945,907313.31866852,0
+SPB.US,D,20190220,000000,49.2061,50.2067,48.6936,49.9644,837090.75239944,0
+SPB.US,D,20190221,000000,49.8817,51.5942,49.6377,50.4235,914676.58933935,0
+SPB.US,D,20190222,000000,50.8824,50.9641,47.3663,47.4868,1014708.0611482,0
+SPB.US,D,20190225,000000,48.3601,49.3879,47.8408,48.1529,1385915.6283746,0
+SPB.US,D,20190226,000000,48.114,49.2848,47.8009,48.4758,1222241.2279715,0
+SPB.US,D,20190227,000000,48.2153,49.4228,47.9632,48.7928,686353.49515824,0
+SPB.US,D,20190228,000000,48.9271,49.5133,47.8729,48.8103,652642.87887478,0
+SPB.US,D,20190301,000000,49.2255,50.2164,49.0982,49.7554,666314.2923242,0
+SPB.US,D,20190304,000000,49.7837,50.2436,48.3406,49.0796,673746.46510885,0
+SPB.US,D,20190305,000000,49.0436,50.7756,48.6031,49.9995,915019.04312893,0
+SPB.US,D,20190306,000000,49.9644,50.5947,49.6952,49.8817,750699.84234729,0
+SPB.US,D,20190307,000000,49.7214,50.5091,48.9172,49.1535,715480.5782881,0
+SPB.US,D,20190308,000000,48.8454,50.2699,48.4932,50.0802,685400.17785212,0
+SPB.US,D,20190311,000000,50.1969,51.0273,49.7924,50.7473,680994.55612672,0
+SPB.US,D,20190312,000000,50.6393,51.9376,50.4721,50.656,816896.26271186,0
+SPB.US,D,20190313,000000,50.7843,50.9107,49.81,50.0258,643675.32018069,0
+SPB.US,D,20190314,000000,49.5387,50.0901,49.5387,49.9995,349572.3034872,0
+SPB.US,D,20190315,000000,50.0704,50.9904,49.7554,50.8289,591637.77001108,0
+SPB.US,D,20190318,000000,50.9359,51.3959,50.2524,50.7843,482160.53827047,0
+SPB.US,D,20190319,000000,50.8446,51.3657,50.6121,50.8446,548838.24504202,0
+SPB.US,D,20190320,000000,50.4683,50.4683,48.8588,49.4774,774708.62964911,0
+SPB.US,D,20190321,000000,49.1263,51.0186,48.9601,50.8203,495078.14202693,0
+SPB.US,D,20190322,000000,50.6929,50.6929,49.7136,50.0258,471104.31997689,0
+SPB.US,D,20190325,000000,49.704,50.0258,49.1778,49.594,445535.46541143,0
+SPB.US,D,20190326,000000,50.054,50.3865,49.4959,49.8907,399340.19745982,0
+SPB.US,D,20190327,000000,50.1784,50.2767,49.2945,49.5387,402084.96972524,0
+SPB.US,D,20190328,000000,49.6377,50.1881,49.0708,49.313,410959.97334106,0
+SPB.US,D,20190329,000000,49.313,50.0258,48.7461,49.3597,635805.05335894,0
+SPB.US,D,20190401,000000,49.5844,51.8286,49.5581,51.8112,488130.34081854,0
+SPB.US,D,20190402,000000,51.3608,52.1076,50.792,50.9553,562693.74025823,0
+SPB.US,D,20190403,000000,50.7666,51.5767,50.5771,50.6393,298473.6731671,0
+SPB.US,D,20190404,000000,50.8203,51.9452,50.72,51.3141,435540.54534861,0
+SPB.US,D,20190405,000000,51.6662,52.1709,51.4329,51.7012,380674.92334313,0
+SPB.US,D,20190408,000000,52.0639,52.2166,51.3288,51.9909,348340.29255652,0
+SPB.US,D,20190409,000000,51.7197,52.1349,51.1995,51.8198,306339.82642982,0
+SPB.US,D,20190410,000000,51.8286,52.3517,51.46,52.0542,435831.57965026,0
+SPB.US,D,20190411,000000,52.0446,52.379,51.4047,51.9006,241482.3695308,0
+SPB.US,D,20190412,000000,52.2341,53.2707,52.2341,52.3877,447970.69235954,0
+SPB.US,D,20190415,000000,52.6026,53.6664,52.4053,53.4048,479385.94270205,0
+SPB.US,D,20190416,000000,53.7131,54.4862,53.1802,54.2887,301110.46450788,0
+SPB.US,D,20190417,000000,54.2887,55.2621,53.893,54.9927,508646.71650052,0
+SPB.US,D,20190418,000000,55.4781,56.0829,55.0016,55.8027,404837.96910873,0
+SPB.US,D,20190422,000000,55.7746,56.4232,54.6583,54.8109,434571.80219611,0
+SPB.US,D,20190423,000000,54.7837,55.9213,54.7837,55.4682,421634.65903423,0
+SPB.US,D,20190424,000000,55.4139,56.5671,55.1444,55.3341,421854.73444256,0
+SPB.US,D,20190425,000000,55.0366,55.0366,54.1974,54.2528,322489.65919723,0
+SPB.US,D,20190426,000000,54.1352,55.4401,54.1352,55.2533,473945.76087961,0
+SPB.US,D,20190429,000000,55.3341,56.6128,55.3341,56.4514,338632.29323634,0
+SPB.US,D,20190430,000000,56.4232,56.6672,55.1523,55.4781,405005.59663937,0
+SPB.US,D,20190501,000000,55.3507,55.9399,54.0826,54.1701,402818.21162305,0
+SPB.US,D,20190502,000000,54.387,54.9636,54.0272,54.4151,456078.51721552,0
+SPB.US,D,20190503,000000,54.8664,56.1538,54.8664,56.0556,517426.07986879,0
+SPB.US,D,20190506,000000,55.2164,56.3172,54.9977,56.0653,721474.03380062,0
+SPB.US,D,20190507,000000,55.6122,56.7665,55.6122,56.361,969902.1477603,0
+SPB.US,D,20190508,000000,56.216,59.5796,54.839,59.2431,708836.15205846,0
+SPB.US,D,20190509,000000,59.5601,59.9179,58.262,59.0894,547696.7324101,0
+SPB.US,D,20190510,000000,58.5692,58.8843,57.5006,58.5692,623738.9563225,0
+SPB.US,D,20190513,000000,58.1434,58.1434,56.6634,56.7188,432539.70403332,0
+SPB.US,D,20190514,000000,56.5545,58.0869,56.5545,57.9051,278253.47373556,0
+SPB.US,D,20190515,000000,57.8429,58.2736,57.5249,57.8429,435054.11699284,0
+SPB.US,D,20190516,000000,58.1162,59.4979,57.8788,59.4581,561334.2089975,0
+SPB.US,D,20190517,000000,59.0749,60.0327,58.7239,59.4133,284010.39960361,0
+SPB.US,D,20190520,000000,58.7588,59.3948,58.2241,58.75,405058.04451706,0
+SPB.US,D,20190521,000000,58.9572,59.3219,58.506,58.9416,190953.46713691,0
+SPB.US,D,20190522,000000,58.7044,58.9747,58.1064,58.4964,225782.97147762,0
+SPB.US,D,20190523,000000,58.1345,58.1345,56.5378,56.7012,268701.78965866,0
+SPB.US,D,20190524,000000,56.9745,57.0085,56.1763,56.2014,267784.46599408,0
+SPB.US,D,20190528,000000,56.219,56.2355,54.2158,54.2528,347753.08200443,0
+SPB.US,D,20190529,000000,53.4904,53.5002,50.7959,51.0147,574144.86021907,0
+SPB.US,D,20190530,000000,51.0954,51.4591,49.6718,50.1065,466089.89151447,0
+SPB.US,D,20190531,000000,49.1002,49.8158,47.6502,47.7669,562582.67416431,0
+SPB.US,D,20190603,000000,47.8661,50.1357,47.7037,49.7437,785855.34624145,0
+SPB.US,D,20190604,000000,50.2164,52.9556,49.8158,52.8361,566171.75442146,0
+SPB.US,D,20190605,000000,53.4077,53.4077,51.6749,53.2902,322925.69645484,0
+SPB.US,D,20190606,000000,53.1812,53.6714,52.4665,53.0179,269321.90868303,0
+SPB.US,D,20190607,000000,53.2357,53.6266,52.2565,52.5462,382768.72489143,0
+SPB.US,D,20190610,000000,52.8361,53.4613,52.4665,52.8282,388364.1935674,0
+SPB.US,D,20190611,000000,53.2435,54.0078,52.9079,52.9896,386278.61913718,0
+SPB.US,D,20190612,000000,53.0363,54.1254,52.9011,53.6898,446475.41365069,0
+SPB.US,D,20190613,000000,53.7432,54.1078,52.9994,53.9144,457097.65146619,0
+SPB.US,D,20190614,000000,53.8347,54.0797,52.7738,52.8554,466229.75252163,0
+SPB.US,D,20190617,000000,52.9458,53.0782,51.2529,52.3566,426228.47608543,0
+SPB.US,D,20190618,000000,52.8925,53.5634,51.0663,51.5019,496576.50590505,0
+SPB.US,D,20190619,000000,51.2054,51.6505,50.4526,51.6505,522416.85536676,0
+SPB.US,D,20190620,000000,52.0843,52.2924,49.4725,50.4701,620912.94126616,0
+SPB.US,D,20190621,000000,50.3428,50.7279,49.7992,50.1259,654130.95885532,0
+SPB.US,D,20190624,000000,50.3516,50.3516,49.1088,49.1468,433359.33067084,0
+SPB.US,D,20190625,000000,49.1282,49.3363,48.8287,48.9377,501982.75086547,0
+SPB.US,D,20190626,000000,48.9475,48.9475,47.4586,47.4878,572945.75776067,0
+SPB.US,D,20190627,000000,47.6318,47.9624,47.0046,47.269,544798.73007066,0
+SPB.US,D,20190628,000000,47.6405,48.8724,47.5841,48.7645,1113867.4584418,0
+SPB.US,D,20190701,000000,49.453,50.0695,47.7222,47.974,360540.08026155,0
+SPB.US,D,20190702,000000,47.7941,47.974,46.9326,47.8398,383722.04219755,0
+SPB.US,D,20190703,000000,48.0498,49.2089,47.6405,48.5749,416265.43610513,0
+SPB.US,D,20190705,000000,48.3203,48.7461,47.5928,48.5653,269568.72222507,0
+SPB.US,D,20190708,000000,48.3474,48.8385,48.0498,48.186,369694.80589168,0
+SPB.US,D,20190709,000000,47.8759,47.8759,45.9991,46.3521,372669.93746301,0
+SPB.US,D,20190710,000000,46.6973,47.0599,46.3803,46.5252,366955.17557505,0
+SPB.US,D,20190711,000000,46.5796,46.7966,45.1006,45.3534,347956.70317661,0
+SPB.US,D,20190712,000000,45.0471,46.9239,44.8108,46.7429,483799.79154552,0
+SPB.US,D,20190715,000000,46.777,46.9589,45.4458,46.1352,326455.13010599,0
+SPB.US,D,20190716,000000,46.144,47.4878,46.0798,47.204,446442.50517841,0
+SPB.US,D,20190717,000000,46.6069,46.9374,46.0895,46.3423,746619.19178558,0
+SPB.US,D,20190718,000000,46.3423,46.888,45.823,46.8616,490967.66816222,0
+SPB.US,D,20190719,000000,46.9773,47.5501,46.7712,46.8782,237193.98423788,0
+SPB.US,D,20190722,000000,46.2889,47.1679,46.1264,46.2889,297236.52028762,0
+SPB.US,D,20190723,000000,46.5709,47.1494,45.6354,46.4327,448029.31057578,0
+SPB.US,D,20190724,000000,46.2714,47.2593,46.2714,47.133,248463.07921147,0
+SPB.US,D,20190725,000000,46.8519,47.9662,46.777,47.413,286092.88886457,0
+SPB.US,D,20190726,000000,47.6122,47.8476,47.0513,47.3944,254566.57242814,0
+SPB.US,D,20190729,000000,47.3944,47.9039,46.6506,46.6603,257903.69719446,0
+SPB.US,D,20190730,000000,46.706,46.9112,46.144,46.706,268102.23842946,0
+SPB.US,D,20190731,000000,46.777,47.1066,44.8467,45.4458,570982.5617117,0
+SPB.US,D,20190801,000000,44.8848,46.8976,44.8654,45.2835,613518.81890258,0
+SPB.US,D,20190802,000000,43.1694,45.1268,42.5812,43.1694,623761.5808972,0
+SPB.US,D,20190805,000000,42.8884,43.1246,41.5456,42.0347,550335.58053039,0
+SPB.US,D,20190806,000000,42.162,42.5239,40.8474,42.2991,683956.31863119,0
+SPB.US,D,20190807,000000,44.4404,44.7457,43.468,44.2294,966116.64505928,0
+SPB.US,D,20190808,000000,44.5911,46.5154,44.5911,46.0983,510503.98840436,0
+SPB.US,D,20190809,000000,45.8961,46.3988,44.7554,45.6014,310936.7286503,0
+SPB.US,D,20190812,000000,45.3184,45.3184,44.3169,44.9918,257952.03151311,0
+SPB.US,D,20190813,000000,45.6354,46.8683,45.264,45.2931,315027.66310959,0
+SPB.US,D,20190814,000000,44.384,44.5725,43.7879,44.3577,314032.18182337,0
+SPB.US,D,20190815,000000,44.4209,45.0762,44.1291,44.6581,289174.97297078,0
+SPB.US,D,20190816,000000,44.9918,45.9584,44.7641,45.6899,175296.23306382,0
+SPB.US,D,20190819,000000,46.3171,46.8333,46.0847,46.5709,275286.5692823,0
+SPB.US,D,20190820,000000,46.2714,46.6243,45.507,46.1517,299263.47650162,0
+SPB.US,D,20190821,000000,46.3541,47.3818,46.3541,47.1145,233518.51924102,0
+SPB.US,D,20190822,000000,47.2214,48.0469,47.132,47.6804,311693.62351255,0
+SPB.US,D,20190823,000000,47.414,48.3203,46.8295,47.0406,298797.61594102,0
+SPB.US,D,20190826,000000,47.4986,47.5656,46.7333,47.0766,395191.67317405,0
+SPB.US,D,20190827,000000,47.269,47.7815,46.6009,47.132,291071.32368545,0
+SPB.US,D,20190828,000000,46.9219,48.4661,46.9219,48.1558,307441.23186117,0
+SPB.US,D,20190829,000000,48.4661,50.1221,48.4019,49.9023,394646.62660205,0
+SPB.US,D,20190830,000000,50.2951,51.4027,50.1075,51.0906,306449.86413399,0
+SPB.US,D,20190903,000000,50.442,50.9632,50.0384,50.651,318977.70817197,0
+SPB.US,D,20190904,000000,50.8163,51.2111,50.369,50.4322,340475.16768356,0
+SPB.US,D,20190905,000000,50.5139,51.3375,50.2582,51.0273,219804.94181149,0
+SPB.US,D,20190906,000000,51.2918,51.6585,50.8163,51.0273,260263.85169021,0
+SPB.US,D,20190909,000000,51.0273,52.9915,50.9253,52.6901,480229.22230401,0
+SPB.US,D,20190910,000000,52.6182,53.7792,52.4169,53.5702,318746.32047631,0
+SPB.US,D,20190911,000000,53.5507,55.298,52.6377,55.0423,431778.69561204,0
+SPB.US,D,20190912,000000,55.2427,55.8679,54.1284,55.3797,286229.66470246,0
+SPB.US,D,20190913,000000,55.4615,55.7911,54.7807,54.8946,213112.1812632,0
+SPB.US,D,20190916,000000,53.0295,53.0665,51.0273,51.5846,538225.26273436,0
+SPB.US,D,20190917,000000,51.4737,51.4737,48.5409,48.9804,679312.11048183,0
+SPB.US,D,20190918,000000,49.0884,49.0884,47.0123,47.4509,507867.19706357,0
+SPB.US,D,20190919,000000,47.6541,47.7163,46.5281,46.6652,362857.04238745,0
+SPB.US,D,20190920,000000,46.81,46.8169,45.37,45.4313,735173.21377353,0
+SPB.US,D,20190923,000000,45.1375,46.2899,44.7262,46.2363,593654.44232748,0
+SPB.US,D,20190924,000000,46.3346,46.7526,45.825,46.0429,478158.04533041,0
+SPB.US,D,20190925,000000,46.1167,47.1757,45.7054,45.932,564223.98421887,0
+SPB.US,D,20190926,000000,46.1352,46.1684,45.2854,45.6675,404886.30342739,0
+SPB.US,D,20190927,000000,45.723,48.3707,45.1832,48.1014,1294104.0759054,0
+SPB.US,D,20190930,000000,48.2842,48.7878,47.9362,48.2103,867224.62910287,0
+SPB.US,D,20191001,000000,48.3017,49.2965,47.3206,47.7815,945978.71680842,0
+SPB.US,D,20191002,000000,47.516,48.1656,46.885,47.3858,717025.21970536,0
+SPB.US,D,20191003,000000,47.307,47.5442,45.8951,46.9559,1289157.5211671,0
+SPB.US,D,20191004,000000,47.1397,47.5394,45.4847,45.723,490284.81736258,0
+SPB.US,D,20191007,000000,45.5392,45.578,44.0125,44.1224,720462.09827826,0
+SPB.US,D,20191008,000000,43.6915,43.7956,42.9332,42.971,722743.06676259,0
+SPB.US,D,20191009,000000,43.1072,43.5048,42.166,42.6958,620234.20402555,0
+SPB.US,D,20191010,000000,42.5111,43.5282,42.0648,43.4806,737705.10935895,0
+SPB.US,D,20191011,000000,43.7665,45.758,43.7382,45.2202,1959381.7513531,0
+SPB.US,D,20191014,000000,45.2105,45.2105,42.8796,43.2287,1235670.9698277,0
+SPB.US,D,20191015,000000,43.2006,44.4598,42.6317,44.3714,1463606.3610699,0
+SPB.US,D,20191016,000000,44.1409,45.3398,43.8754,43.9231,917087.13493326,0
+SPB.US,D,20191017,000000,43.9862,44.5454,43.6304,44.3237,487420.75188518,0
+SPB.US,D,20191018,000000,44.488,44.8634,43.8482,44.3519,604720.94451865,0
+SPB.US,D,20191021,000000,44.6163,46.9841,44.6163,46.8479,1051124.3708862,0
+SPB.US,D,20191022,000000,46.9841,47.0318,46.0604,46.4259,1243316.0192924,0
+SPB.US,D,20191023,000000,46.3541,47.4752,46.0167,47.3245,311511.59852529,0
+SPB.US,D,20191024,000000,47.5248,47.7621,45.4399,45.8873,478689.72283555,0
+SPB.US,D,20191025,000000,45.7502,46.8199,45.6063,46.2363,367625.68569759,0
+SPB.US,D,20191028,000000,46.5456,47.1036,46.1887,46.2179,272313.49449049,0
+SPB.US,D,20191029,000000,46.1984,46.2179,45.2289,45.7326,362852.92882841,0
+SPB.US,D,20191030,000000,45.7773,46.1081,45.193,46.0526,341460.3650722,0
+SPB.US,D,20191031,000000,46.069,46.1264,44.7165,45.9127,376111.95798469,0
+SPB.US,D,20191101,000000,46.0078,47.2408,45.8697,47.2214,354473.60907619,0
+SPB.US,D,20191104,000000,47.552,48.3017,47.552,48.1364,443802.62866837,0
+SPB.US,D,20191105,000000,48.1014,48.8327,47.8806,48.0567,367390.18444289,0
+SPB.US,D,20191106,000000,48.0003,48.6955,47.6745,48.2647,403479.46623776,0
+SPB.US,D,20191107,000000,48.6217,49.5104,48.5508,48.9892,454992.53763055,0
+SPB.US,D,20191108,000000,48.9892,48.9892,48.2289,48.4748,237290.65287518,0
+SPB.US,D,20191111,000000,48.1939,48.1939,47.3673,47.5345,482616.11493348,0
+SPB.US,D,20191112,000000,47.6055,47.6872,46.6273,46.8752,582137.5054221,0
+SPB.US,D,20191113,000000,50.5236,55.8533,50.3865,55.3254,3011162.2349053,0
+SPB.US,D,20191114,000000,55.3351,56.7246,54.877,55.3603,916865.00274543,0
+SPB.US,D,20191115,000000,55.5082,57.3459,55.4906,56.5048,906244.82170945,0
+SPB.US,D,20191118,000000,56.4028,57.3557,56.3046,56.8695,762222.94959123,0
+SPB.US,D,20191119,000000,56.8792,57.3916,56.0479,56.9532,424270.42198526,0
+SPB.US,D,20191120,000000,56.5778,57.6124,56.2375,57.1078,1031747.4510567,0
+SPB.US,D,20191121,000000,57.3916,57.5277,56.9162,57.1078,577902.59639661,0
+SPB.US,D,20191122,000000,56.9152,58.2775,56.5603,56.7869,1705002.345861,0
+SPB.US,D,20191125,000000,57.0902,58.2862,57.0902,57.7242,919290.97418572,0
+SPB.US,D,20191126,000000,57.7991,57.9848,57.3479,57.3479,592858.46865441,0
+SPB.US,D,20191127,000000,57.4578,58.0275,56.9229,57.9361,581030.95804196,0
+SPB.US,D,20191129,000000,58.0102,58.0275,57.5492,57.5589,171479.87867004,0
+SPB.US,D,20191202,000000,57.5211,58.3135,56.9891,57.8721,521487.19102508,0
+SPB.US,D,20191203,000000,57.1826,58.7482,57.0435,58.2318,612437.9812664,0
+SPB.US,D,20191204,000000,58.1948,59.281,57.908,57.9361,468680.40531612,0
+SPB.US,D,20191205,000000,58.0034,58.6646,57.7534,58.0034,613077.63969619,0
+SPB.US,D,20191206,000000,58.2493,58.7841,58.2036,58.2405,532223.58010378,0
+SPB.US,D,20191209,000000,58.1024,58.5897,57.9935,57.9935,498587.00788292,0
+SPB.US,D,20191210,000000,57.734,58.4069,56.7129,56.7479,598431.3127557,0
+SPB.US,D,20191211,000000,56.6293,57.4675,56.1606,57.2293,409465.72302196,0
+SPB.US,D,20191212,000000,57.1632,58.8094,56.9618,57.7534,754594.35436271,0
+SPB.US,D,20191213,000000,57.6979,58.0548,56.4261,56.7869,375710.88597887,0
+SPB.US,D,20191216,000000,58.3135,59.4114,57.3887,57.45,911872.17046793,0
+SPB.US,D,20191217,000000,57.3576,57.8535,57.3382,57.4578,659661.63897651,0
+SPB.US,D,20191218,000000,57.4209,57.6504,56.7771,57.2992,373767.22933532,0
+SPB.US,D,20191219,000000,57.3285,58.0354,56.9425,57.4033,599805.24147304,0
+SPB.US,D,20191220,000000,58.2678,59.3531,57.8535,58.4798,996393.46793913,0
+SPB.US,D,20191223,000000,58.5177,58.7696,57.4452,58.7015,514036.50722479,0
+SPB.US,D,20191224,000000,58.6743,59.1157,58.5177,58.8951,195673.77612839,0
+SPB.US,D,20191226,000000,58.9134,59.2908,58.3514,58.4982,497102.01307165,0
+SPB.US,D,20191227,000000,58.6646,59.3919,58.5633,58.6081,300922.26918207,0
+SPB.US,D,20191230,000000,58.5712,59.2625,58.4418,58.6266,284232.53179146,0
+SPB.US,D,20191231,000000,58.4069,59.4201,58.4069,59.1907,366946.94845698,0
+SPB.US,D,20200102,000000,59.4386,59.5854,57.8721,58.6743,513195.28440235,0
+SPB.US,D,20200103,000000,57.9935,58.8289,57.8624,58.5712,420533.25360288,0
+SPB.US,D,20200106,000000,58.1024,59.4648,58.0034,59.0137,487994.59337042,0
+SPB.US,D,20200107,000000,58.8191,59.2908,58.0354,58.1024,435295.78858609,0
+SPB.US,D,20200108,000000,58.1404,58.8094,57.9002,58.1579,366416.2993416,0
+SPB.US,D,20200109,000000,58.2318,58.4069,57.7242,57.8176,437195.22447003,0
+SPB.US,D,20200110,000000,57.9265,58.6917,57.4763,58.2318,416633.59963868,0
+SPB.US,D,20200113,000000,58.3971,58.8853,58.0831,58.3329,309879.54397857,0
+SPB.US,D,20200114,000000,58.0645,58.7482,57.9178,58.1318,288122.93024784,0
+SPB.US,D,20200115,000000,58.1218,58.9232,57.9848,58.1948,400548.55542605,0
+SPB.US,D,20200116,000000,58.72,59.0514,58.4895,58.6266,289017.62933773,0
+SPB.US,D,20200117,000000,58.8853,59.2908,58.6743,58.7384,418498.07027082,0
+SPB.US,D,20200121,000000,58.4418,58.4418,56.8675,56.9522,357881.69273584,0
+SPB.US,D,20200122,000000,57.2808,57.3576,56.2229,56.2229,543042.24036315,0
+SPB.US,D,20200123,000000,55.8932,56.9425,55.7084,56.7869,496342.03304012,0
+SPB.US,D,20200124,000000,57.0805,57.2565,55.5159,56.1042,428838.5292925,0
+SPB.US,D,20200127,000000,55.3321,57.0999,55.2486,56.8958,561760.99074728,0
+SPB.US,D,20200128,000000,57.2992,58.0198,57.0756,57.6979,357372.63980539,0
+SPB.US,D,20200129,000000,57.9002,58.1667,56.676,56.8492,587963.33340398,0
+SPB.US,D,20200130,000000,55.0103,56.3269,50.1755,55.7182,1795114.9984491,0
+SPB.US,D,20200131,000000,55.653,57.5307,55.3147,56.5378,563596.66646619,0
+SPB.US,D,20200203,000000,56.9795,57.5035,55.055,55.3671,690067.01057617,0
+SPB.US,D,20200204,000000,56.0216,56.6895,54.2274,54.3918,836005.80120422,0
+SPB.US,D,20200205,000000,54.8723,55.8183,54.5386,54.8157,532255.46018629,0
+SPB.US,D,20200206,000000,54.953,55.9759,54.2081,54.4103,574159.2576757,0
+SPB.US,D,20200207,000000,54.1438,54.8536,53.9309,54.6593,392288.52888582,0
+SPB.US,D,20200210,000000,54.42,54.743,53.2036,54.1167,424129.53258835,0
+SPB.US,D,20200211,000000,54.0885,54.7331,53.7567,54.4483,436993.66007737,0
+SPB.US,D,20200212,000000,54.6962,55.6627,54.0154,54.9159,388432.06729147,0
+SPB.US,D,20200213,000000,54.8536,55.5062,54.3548,54.8255,367967.11109741,0
+SPB.US,D,20200214,000000,55.9826,56.6886,55.7444,56.0206,701009.07760656,0
+SPB.US,D,20200218,000000,55.9923,56.605,55.1678,55.511,353559.37058089,0
+SPB.US,D,20200219,000000,55.5675,56.0109,53.4282,54.4453,516502.58586566,0
+SPB.US,D,20200220,000000,54.5192,55.9476,54.3889,55.8816,430967.29609258,0
+SPB.US,D,20200221,000000,55.6307,57.6172,55.3613,57.2642,1325544.0076021,0
+SPB.US,D,20200224,000000,56.114,57.2469,55.2232,55.3437,667476.37275131,0
+SPB.US,D,20200225,000000,55.196,55.5831,52.8682,53.0159,762995.27029986,0
+SPB.US,D,20200226,000000,53.0159,53.2677,50.2173,50.3195,520350.82034195,0
+SPB.US,D,20200227,000000,49.6047,50.0676,48.0197,48.0576,720420.96268791,0
+SPB.US,D,20200228,000000,46.7946,50.049,46.3599,49.9674,964247.03247834,0
+SPB.US,D,20200302,000000,49.8653,53.5828,49.3626,53.5089,643620.8155235,0
+SPB.US,D,20200303,000000,53.7131,56.1703,53.3883,54.7877,940099.4125591,0
+SPB.US,D,20200304,000000,55.7056,56.1976,55.1864,56.1703,621658.52384107,0
+SPB.US,D,20200305,000000,55.094,55.7794,52.766,53.3514,570832.41680696,0
+SPB.US,D,20200306,000000,51.6643,53.0255,51.6643,52.2185,624904.12191889,0
+SPB.US,D,20200309,000000,48.8444,49.5036,47.7514,48.1967,518210.74125453,0
+SPB.US,D,20200310,000000,49.1875,49.9294,46.174,48.2143,730768.62043789,0
+SPB.US,D,20200311,000000,47.1212,47.1834,44.207,45.5624,680806.36080092,0
+SPB.US,D,20200312,000000,42.1688,42.3264,37.8116,38.0614,735749.11203829,0
+SPB.US,D,20200313,000000,40.0365,42.6968,37.1056,42.5957,589557.33752965,0
+SPB.US,D,20200316,000000,36.1605,40.0918,36.1605,38.08,604748.71104213,0
+SPB.US,D,20200317,000000,38.5058,38.9979,31.9324,32.1376,1193771.2858973,0
+SPB.US,D,20200318,000000,30.3931,30.3931,18.1653,22.5858,1254032.8689657,0
+SPB.US,D,20200319,000000,22.1044,25.8112,20.9084,25.08,1257694.9648957,0
+SPB.US,D,20200320,000000,25.5622,27.473,23.495,24.6531,1271530.9207065,0
+SPB.US,D,20200323,000000,24.1709,24.7095,22.1968,24.1533,747998.26245172,0
+SPB.US,D,20200324,000000,25.08,28.7712,24.9594,28.0759,856054.25954608,0
+SPB.US,D,20200325,000000,28.0944,33.7946,27.4351,33.676,726905.98850498,0
+SPB.US,D,20200326,000000,34.1388,36.422,33.8043,35.6421,510974.99091375,0
+SPB.US,D,20200327,000000,33.4815,33.8335,31.5337,32.971,579032.7967412,0
+SPB.US,D,20200330,000000,32.406,33.3872,30.7015,33.3872,661228.90496845,0
+SPB.US,D,20200331,000000,33.1479,35.4837,33.0128,33.7226,547610.34767038,0
+SPB.US,D,20200401,000000,31.7749,33.1188,30.1432,30.8579,366580.84170296,0
+SPB.US,D,20200402,000000,30.5148,33.3589,29.8651,32.971,550630.72839109,0
+SPB.US,D,20200403,000000,32.86,33.9083,30.9396,32.5636,507824.00469372,0
+SPB.US,D,20200406,000000,34.7427,36.847,33.8694,34.4549,566952.30224817,0
+SPB.US,D,20200407,000000,36.4483,36.6864,34.87,35.225,532044.6402858,0
+SPB.US,D,20200408,000000,35.8269,35.8804,34.9187,35.6334,584630.32219669,0
+SPB.US,D,20200409,000000,36.7537,37.551,36.4394,37.0035,1066262.2681313,0
+SPB.US,D,20200413,000000,36.986,37.1629,34.5375,35.5574,308843.95549176,0
+SPB.US,D,20200414,000000,36.2353,36.9209,34.7884,35.7521,408947.41458368,0
+SPB.US,D,20200415,000000,34.0454,34.5569,32.4507,33.6856,436806.49314132,0
+SPB.US,D,20200416,000000,33.5545,34.5278,32.0248,33.8423,350850.59195702,0
+SPB.US,D,20200417,000000,34.5765,35.6791,34.5765,35.1219,365661.46125886,0
+SPB.US,D,20200420,000000,34.1106,35.2337,33.2452,33.6379,370512.37574969,0
+SPB.US,D,20200421,000000,32.5547,34.6298,32.5547,33.7129,377688.47948446,0
+SPB.US,D,20200422,000000,34.4821,34.7427,32.4886,32.831,476745.03780224,0
+SPB.US,D,20200423,000000,33.0362,33.5642,32.831,33.2208,455120.0579606,0
+SPB.US,D,20200424,000000,33.5369,33.8238,33.0964,33.4999,470870.87550171,0
+SPB.US,D,20200427,000000,33.6283,36.0311,33.6283,35.5664,571154.30280137,0
+SPB.US,D,20200428,000000,36.422,37.9963,35.9932,37.1989,381796.89656965,0
+SPB.US,D,20200429,000000,37.7173,40.9358,37.4586,39.7951,618916.83674492,0
+SPB.US,D,20200430,000000,43.6071,45.4332,38.8636,39.9245,838807.13490637,0
+SPB.US,D,20200501,000000,39.2575,39.9071,37.9633,38.8316,601570.98668838,0
+SPB.US,D,20200504,000000,37.8756,38.7936,37.5606,38.711,424626.2448417,0
+SPB.US,D,20200505,000000,39.3946,39.9752,38.9667,39.5094,397219.6577778,0
+SPB.US,D,20200506,000000,39.6378,39.8498,37.4859,37.5703,510249.97613401,0
+SPB.US,D,20200507,000000,38.1918,39.2293,38.1918,39.063,295817.34242091,0
+SPB.US,D,20200508,000000,39.4519,41.3899,39.4519,40.823,350545.16019874,0
+SPB.US,D,20200511,000000,40.1375,40.1375,38.1627,38.3026,285004.85250008,0
+SPB.US,D,20200512,000000,38.2851,38.6634,37.2729,37.3847,353137.7307799,0
+SPB.US,D,20200513,000000,37.0842,37.1513,33.4309,34.6561,453583.64366141,0
+SPB.US,D,20200514,000000,34.0863,36.072,32.8203,35.2308,398217.19584354,0
+SPB.US,D,20200515,000000,34.8632,36.916,34.6288,36.5873,259307.4492148,0
+SPB.US,D,20200518,000000,37.9934,40.507,37.9652,40.158,488820.39034649,0
+SPB.US,D,20200519,000000,40.1481,40.578,38.7615,39.4646,295894.47165279,0
+SPB.US,D,20200520,000000,40.0548,40.2989,39.3577,39.9235,246117.32217235,0
+SPB.US,D,20200521,000000,39.839,41.3102,39.839,41.0194,284094.72756381,0
+SPB.US,D,20200522,000000,40.8414,41.8917,40.4564,41.8149,317455.6913294,0
+SPB.US,D,20200526,000000,43.0984,44.7029,43.0984,44.2429,387151.72204213,0
+SPB.US,D,20200527,000000,46.069,48.5818,45.7939,47.5501,1135943.9013874,0
+SPB.US,D,20200528,000000,47.8496,47.8496,44.6931,45.0685,574245.6424154,0
+SPB.US,D,20200529,000000,44.5055,45.1424,43.9707,44.3364,436744.78975581,0
+SPB.US,D,20200601,000000,44.4404,45.265,44.3042,44.7854,535972.0607735,0
+SPB.US,D,20200602,000000,45.2173,45.4011,43.6254,43.8676,430255.65037971,0
+SPB.US,D,20200603,000000,44.5055,45.088,44.1029,44.4307,842059.93171248,0
+SPB.US,D,20200604,000000,44.0368,46.3705,43.7168,46.1352,822917.48474786,0
+SPB.US,D,20200605,000000,48.2531,49.0311,45.6666,46.2665,596208.96248759,0
+SPB.US,D,20200608,000000,46.7993,49.0446,46.7993,47.5228,527328.44485334,0
+SPB.US,D,20200609,000000,47.0444,47.2506,45.406,45.967,375329.35337847,0
+SPB.US,D,20200610,000000,45.8727,45.8727,43.6254,44.7854,404326.85939877,0
+SPB.US,D,20200611,000000,42.3594,43.4961,40.6383,40.7677,637980.09769814,0
+SPB.US,D,20200612,000000,42.4732,43.2141,41.1702,42.4061,377757.38159828,0
+SPB.US,D,20200615,000000,41.0943,43.2239,40.7607,42.8282,353990.2658897,0
+SPB.US,D,20200616,000000,44.56,45.0014,42.9886,44.6562,400470.39780441,0
+SPB.US,D,20200617,000000,44.9731,44.9731,43.7218,44.1126,431386.87911405,0
+SPB.US,D,20200618,000000,43.5118,44.4481,43.1849,43.4728,393680.96861882,0
+SPB.US,D,20200619,000000,43.9902,44.3732,42.1493,42.3137,719923.2220448,0
+SPB.US,D,20200622,000000,42.2378,44.0368,41.3384,43.8492,492376.56213137,0
+SPB.US,D,20200623,000000,44.6465,44.843,42.7066,43.3911,671452.12755765,0
+SPB.US,D,20200624,000000,42.7066,43.5486,41.8149,42.9216,426270.64006554,0
+SPB.US,D,20200625,000000,42.5948,42.7902,41.1604,42.0881,370869.22699588,0
+SPB.US,D,20200626,000000,41.7332,41.948,40.3729,40.3729,889956.15632464,0
+SPB.US,D,20200629,000000,40.9922,42.8759,40.9737,42.7815,551687.91306281,0
+SPB.US,D,20200630,000000,42.6045,43.0352,41.6272,43.007,491681.37065462,0
+SPB.US,D,20200701,000000,43.1558,44.3275,43.1558,43.4475,514728.61353226,0
+SPB.US,D,20200702,000000,44.383,45.3991,43.4193,43.4825,359547.6841446,0
+SPB.US,D,20200706,000000,44.5055,44.5055,42.7533,42.9973,449413.52319071,0
+SPB.US,D,20200707,000000,42.444,42.8659,41.1847,42.0979,408025.97736007,0
+SPB.US,D,20200708,000000,42.1543,42.6783,41.6272,42.1261,343766.01491075,0
+SPB.US,D,20200709,000000,42.1911,42.5179,41.2927,41.9297,305862.65358188,0
+SPB.US,D,20200710,000000,41.882,42.8465,41.7594,42.5179,463544.62686219,0
+SPB.US,D,20200713,000000,42.7815,44.0902,42.3876,42.6395,214165.2523759,0
+SPB.US,D,20200714,000000,42.4245,43.9435,41.9938,43.9055,247930.37331658,0
+SPB.US,D,20200715,000000,44.9547,45.3291,44.2799,44.6844,214490.22353959,0
+SPB.US,D,20200716,000000,44.6271,45.7044,44.1866,45.3573,304457.87317178,0
+SPB.US,D,20200717,000000,45.3573,46.1829,45.0394,46.0885,193764.05634687,0
+SPB.US,D,20200720,000000,45.9476,46.388,45.0491,45.1696,257963.34380045,0
+SPB.US,D,20200721,000000,45.5353,46.2014,44.5784,44.8147,333310.37623612,0
+SPB.US,D,20200722,000000,44.843,45.76,44.7068,45.6947,264432.94377114,0
+SPB.US,D,20200723,000000,45.4517,46.2567,44.9731,46.0789,576246.88888544,0
+SPB.US,D,20200724,000000,45.7326,45.7502,44.5881,45.3573,306659.65564472,0
+SPB.US,D,20200727,000000,45.5353,46.4736,44.9868,46.2665,445286.59508987,0
+SPB.US,D,20200728,000000,46.1352,47.4858,46.0983,46.6593,471647.30976938,0
+SPB.US,D,20200729,000000,46.6593,48.9804,46.6593,48.8891,348235.39680116,0
+SPB.US,D,20200730,000000,48.1209,49.593,47.8972,49.5453,580806.76907461,0
+SPB.US,D,20200731,000000,49.8827,52.6288,48.4681,50.7453,986315.24830588,0
+SPB.US,D,20200803,000000,51.2325,55.093,51.144,53.7997,1034420.236039,0
+SPB.US,D,20200804,000000,53.6489,53.9397,52.5628,53.3504,640260.03779273,0
+SPB.US,D,20200805,000000,53.4622,53.8851,52.3858,52.8448,409027.62898485,0
+SPB.US,D,20200806,000000,52.5997,53.8473,52.488,53.0985,330166.5887444,0
+SPB.US,D,20200807,000000,53.0315,54.6145,52.6483,54.4278,422178.67721648,0
+SPB.US,D,20200810,000000,54.4473,57.0279,54.4473,55.8232,564988.07780943,0
+SPB.US,D,20200811,000000,56.5631,57.3887,55.2232,55.4672,305797.8650271,0
+SPB.US,D,20200812,000000,55.9643,56.7605,54.9704,56.6011,328464.60369409,0
+SPB.US,D,20200813,000000,56.2073,56.8725,55.1201,55.4109,555565.9708421,0
+SPB.US,D,20200814,000000,55.0832,55.6735,53.9018,54.4569,430085.96606955,0
+SPB.US,D,20200817,000000,54.7458,54.7933,53.5565,53.7073,277697.11487622,0
+SPB.US,D,20200818,000000,53.8376,54.9423,53.5848,54.3996,359168.20832373,0
+SPB.US,D,20200819,000000,54.2868,55.1864,54.1731,54.212,229568.47417864,0
+SPB.US,D,20200820,000000,53.8755,55.2047,53.6684,54.6525,249961.4430896,0
+SPB.US,D,20200821,000000,54.2965,54.8499,53.3699,54.3423,292287.90876975,0
+SPB.US,D,20200824,000000,54.6544,56.9385,54.2684,56.9288,310409.16470419,0
+SPB.US,D,20200825,000000,56.8258,57.0796,55.9573,56.958,272589.10294577,0
+SPB.US,D,20200826,000000,57.2039,57.5521,55.9672,56.0703,288069.4539804,0
+SPB.US,D,20200827,000000,56.6273,57.6747,55.9106,55.9302,256417.67399343,0
+SPB.US,D,20200828,000000,56.4475,56.9765,56.0517,56.3998,183480.15876192,0
+SPB.US,D,20200831,000000,56.712,56.8442,55.8242,56.2491,398798.23605709,0
+SPB.US,D,20200901,000000,56.5603,57.5521,56.1421,56.816,582295.87744491,0
+SPB.US,D,20200902,000000,57.4121,57.9925,56.5895,57.0339,267889.36174945,0
+SPB.US,D,20200903,000000,56.8442,57.2614,55.6355,56.1276,368236.54921413,0
+SPB.US,D,20200904,000000,56.4961,56.7889,54.7963,56.4378,334686.36173298,0
+SPB.US,D,20200908,000000,56.5428,57.0989,55.8144,55.8144,496299.86906002,0
+SPB.US,D,20200909,000000,56.1927,57.5142,56.0176,57.3732,692707.91547599,0
+SPB.US,D,20200910,000000,57.3732,58.58,56.1927,56.2112,387598.04319732,0
+SPB.US,D,20200911,000000,56.4571,56.8345,55.3165,55.5139,385500.12808999,0
+SPB.US,D,20200914,000000,55.9486,56.2394,55.796,55.8719,291812.79270133,0
+SPB.US,D,20200915,000000,56.2977,56.467,54.5893,54.7303,409727.96241038,0
+SPB.US,D,20200916,000000,55.3993,56.3541,54.3714,54.8343,486913.75573423,0
+SPB.US,D,20200917,000000,54.4744,54.8624,53.5507,53.7958,532830.33006129,0
+SPB.US,D,20200918,000000,54.0505,54.8624,53.1725,53.6071,704458.29685656,0
+SPB.US,D,20200921,000000,52.3994,52.9468,51.4562,52.8525,359389.3121218,0
+SPB.US,D,20200922,000000,52.7768,53.9561,52.7572,53.8901,295722.73056312,0
+SPB.US,D,20200923,000000,53.9184,55.3711,53.4845,53.7577,414597.38791686,0
+SPB.US,D,20200924,000000,53.4176,54.636,52.1242,53.8717,341372.95194272,0
+SPB.US,D,20200925,000000,53.5789,54.4988,53.0363,53.4087,278346.02881382,0
+SPB.US,D,20200928,000000,54.3248,55.1736,53.5702,54.0701,278382.02245537,0
+SPB.US,D,20200929,000000,53.7384,54.3248,52.8711,53.3143,214510.79133475,0
+SPB.US,D,20200930,000000,53.2862,54.4385,53.2289,53.9464,336336.92729537,0
+SPB.US,D,20201001,000000,54.2684,55.5189,54.1634,55.3437,305415.30403694,0
+SPB.US,D,20201002,000000,54.2402,55.7609,53.9747,55.3993,330453.50948702,0
+SPB.US,D,20201005,000000,56.2686,56.675,55.7902,56.3074,209539.55524219,0
+SPB.US,D,20201006,000000,56.3074,57.6192,56.0886,56.5603,331323.52722271,0
+SPB.US,D,20201007,000000,57.0145,58.1657,56.7402,57.2323,456790.1629284,0
+SPB.US,D,20201008,000000,57.6095,58.4574,56.9288,58.2036,207101.2431248,0
+SPB.US,D,20201009,000000,58.5537,59.4863,57.8351,58.647,499831.35949069,0
+SPB.US,D,20201012,000000,58.6752,60.5432,58.6752,60.307,256191.42824657,0
+SPB.US,D,20201013,000000,59.2694,59.2694,57.4909,58.4954,446591.6216934,0
+SPB.US,D,20201014,000000,58.7044,59.9578,58.5148,58.7687,223108.12971577,0
+SPB.US,D,20201015,000000,57.8535,58.9864,57.6854,58.7967,146805.72319447,0
+SPB.US,D,20201016,000000,58.6752,59.6856,58.3835,58.9581,177237.83292785,0
+SPB.US,D,20201019,000000,59.0904,59.2042,58.0238,58.2688,227938.47641143,0
+SPB.US,D,20201020,000000,58.9864,59.0047,57.3635,57.3926,355205.82258424,0
+SPB.US,D,20201021,000000,57.3829,57.6464,56.8345,57.0989,307992.44877173,0
+SPB.US,D,20201022,000000,57.1078,57.9781,56.6273,57.8818,258511.47554173,0
+SPB.US,D,20201023,000000,57.9585,58.0062,56.9103,57.1456,172006.41422639,0
+SPB.US,D,20201026,000000,57.0241,57.0989,55.5139,56.4961,422509.81871872,0
+SPB.US,D,20201027,000000,56.712,57.0339,56.2783,56.3638,293903.50908034,0
+SPB.US,D,20201028,000000,55.2203,55.3856,53.3425,54.0885,440499.44076407,0
+SPB.US,D,20201029,000000,53.7199,54.636,53.2959,54.2771,270796.61959671,0
+SPB.US,D,20201030,000000,54.0505,54.2868,52.8341,53.6732,374912.85552629,0
+SPB.US,D,20201102,000000,54.8255,57.1456,54.8255,56.428,226939.90995593,0
+SPB.US,D,20201103,000000,56.9103,57.9411,56.712,57.5327,327793.06518179,0
+SPB.US,D,20201104,000000,57.0241,58.5994,56.216,57.7505,133973.47578796,0
+SPB.US,D,20201105,000000,58.5633,61.4786,58.4574,59.7701,615839.8945875,0
+SPB.US,D,20201106,000000,60.0356,60.6385,59.5231,60.0162,156028.32254865,0
+SPB.US,D,20201109,000000,63.3291,63.3291,57.3732,57.4763,710470.26338472,0
+SPB.US,D,20201110,000000,57.7126,58.714,56.7498,58.3262,515370.32874155,0
+SPB.US,D,20201111,000000,59.2694,60.9215,59.1001,60.089,718401.20520223,0
+SPB.US,D,20201112,000000,59.5522,60.9262,58.8833,59.9481,552535.30622382,0
+SPB.US,D,20201113,000000,64.6399,64.7439,61.0149,61.8842,1265983.7863492,0
+SPB.US,D,20201116,000000,62.0542,62.7427,59.4863,61.3094,669216.40822268,0
+SPB.US,D,20201117,000000,60.9496,62.5357,60.5335,61.7607,518021.51753896,0
+SPB.US,D,20201118,000000,61.7325,62.2526,61.3931,61.572,524035.54084664,0
+SPB.US,D,20201119,000000,61.4981,62.205,61.0342,62.0738,396270.45403071,0
+SPB.US,D,20201120,000000,61.7217,62.6795,61.678,61.8355,260364.63388654,0
+SPB.US,D,20201123,000000,62.0835,63.4021,61.7402,62.6338,311657.629871,0
+SPB.US,D,20201124,000000,63.0801,65.4645,62.7088,65.1699,378061.7849668,0
+SPB.US,D,20201125,000000,65.2729,65.2729,64.0097,64.8091,184246.309132,0
+SPB.US,D,20201127,000000,64.8363,65.1116,63.44,64.0584,126318.14242572,0
+SPB.US,D,20201130,000000,63.8289,63.9729,62.7563,63.4788,379849.12636706,0
+SPB.US,D,20201201,000000,63.6296,64.314,62.6902,63.156,228784.84118267,0
+SPB.US,D,20201202,000000,62.6338,63.052,61.5234,61.7588,460669.24909744,0
+SPB.US,D,20201203,000000,62.1292,64.9511,62.0591,63.5742,418669.81136049,0
+SPB.US,D,20201204,000000,63.6685,65.1076,63.6685,64.2577,225823.0786782,0
+SPB.US,D,20201207,000000,63.9349,64.5806,62.805,63.2318,385362.32386235,0
+SPB.US,D,20201208,000000,62.9274,64.5903,62.3392,63.8289,503351.53763402,0
+SPB.US,D,20201209,000000,64.1634,65.6959,64.0097,65.4742,396078.14514588,0
+SPB.US,D,20201210,000000,65.1602,65.9195,64.6175,65.7582,232996.0972437,0
+SPB.US,D,20201211,000000,65.5491,66.7557,65.4402,66.3192,291359.27281782,0
+SPB.US,D,20201214,000000,66.8219,67.877,65.8718,65.9585,394528.36177982,0
+SPB.US,D,20201215,000000,66.5088,67.7817,65.7766,67.6582,249823.63886196,0
+SPB.US,D,20201216,000000,68.1133,69.8995,68.1133,69.5865,558942.17441924,0
+SPB.US,D,20201217,000000,70.0902,70.3284,68.7493,69.9754,310284.72954341,0
+SPB.US,D,20201218,000000,69.9754,71.3242,69.424,69.9852,573090.76071661,0
+SPB.US,D,20201221,000000,69.0449,70.8311,68.5033,70.5559,278644.26184379,0
+SPB.US,D,20201222,000000,70.5559,71.2104,69.9045,70.5929,291543.35458459,0
+SPB.US,D,20201223,000000,70.2029,71.9805,69.6428,71.4865,437908.92696242,0
+SPB.US,D,20201224,000000,71.9805,72.9966,71.5332,72.4929,160684.87137511,0
+SPB.US,D,20201228,000000,72.9403,74.2131,72.6535,73.7084,288271.01837307,0
+SPB.US,D,20201229,000000,74.2316,74.2316,72,72.7963,206294.98555414,0
+SPB.US,D,20201230,000000,72.6436,74.1402,72.1895,73.338,253333.53310771,0
+SPB.US,D,20201231,000000,73.338,75.2371,72.8148,75.0182,397583.70775231,0
+SPB.US,D,20210104,000000,75.3809,75.9391,73.196,74.1839,291700.69821765,0
+SPB.US,D,20210105,000000,74.5632,75.5793,74.0702,75.0669,296180.36400565,0
+SPB.US,D,20210106,000000,75.2272,77.6029,75.2272,76.2921,643511.80620909,0
+SPB.US,D,20210107,000000,76.7277,76.9183,74.639,75.5793,426702.5637641,0
+SPB.US,D,20210108,000000,76.7092,77.3093,75.979,77.0048,361426.55223337,0
+SPB.US,D,20210111,000000,76.2358,78.4099,76.0364,77.8304,248138.10804779,0
+SPB.US,D,20210112,000000,77.7176,78.376,76.9281,77.0146,215913.51496535,0
+SPB.US,D,20210113,000000,80.206,80.5472,77.6495,78.268,333069.73303263,0
+SPB.US,D,20210114,000000,78.3253,79.0089,76.3874,76.4642,329272.91804427,0
+SPB.US,D,20210115,000000,76.1394,77.3413,75.2759,76.7666,289844.45470356,0
+SPB.US,D,20210119,000000,77.4697,77.9918,76.6625,77.6593,333114.98218201,0
+SPB.US,D,20210120,000000,77.8499,77.8499,76.2161,76.4351,185075.19127734,0
+SPB.US,D,20210121,000000,76.1394,76.4768,75.0766,75.1631,215936.13954003,0
+SPB.US,D,20210122,000000,74.7624,74.7624,73.5179,74.393,405781.00251728,0
+SPB.US,D,20210125,000000,74.4679,75.5793,74.0371,74.3347,324253.34763305,0
+SPB.US,D,20210126,000000,74.5437,74.5924,72.3024,72.6631,234781.38186445,0
+SPB.US,D,20210127,000000,71.2871,73.9933,70.5365,72.0933,525057.76026659,0
+SPB.US,D,20210128,000000,72,73.8893,71.714,73.3759,394855.38972303,0
+SPB.US,D,20210129,000000,73.6715,74.0876,71.7422,71.7812,435163.12630724,0
+SPB.US,D,20210201,000000,72.1895,74.5924,71.6402,74.2772,368454.56784293,0
+SPB.US,D,20210202,000000,75.0766,75.7029,73.8893,75.1048,285768.94609065,0
+SPB.US,D,20210203,000000,75.2272,75.6756,74.3979,75.2272,265959.07417275,0
+SPB.US,D,20210204,000000,75.3625,77.0427,74.4173,76.7375,443294.60412767,0
+SPB.US,D,20210205,000000,79.4272,81.2504,77.7925,78.619,832196.64553876,0
+SPB.US,D,20210208,000000,79.6352,80.6047,76.786,79.1606,449638.74054783,0
+SPB.US,D,20210209,000000,78.9234,79.0382,77.565,78.0978,255859.25835457,0
+SPB.US,D,20210210,000000,78.3906,78.724,77.0807,78.0297,301227.70094034,0
+SPB.US,D,20210211,000000,78.2973,79.8725,78.2097,78.762,310155.15243384,0
+SPB.US,D,20210212,000000,78.581,79.394,77.7274,79.3309,194782.16220779,0
+SPB.US,D,20210216,000000,79.7888,81.1074,79.1898,80.206,344179.42759366,0
+SPB.US,D,20210217,000000,79.712,80.1564,77.3841,79.6157,298748.25323262,0
+SPB.US,D,20210218,000000,79.1704,79.6021,77.3753,78.1913,224468.68936626,0
+SPB.US,D,20210219,000000,78.3906,79.502,78.1357,78.4674,282098.62304258,0
+SPB.US,D,20210222,000000,77.8373,79.5272,77.8373,78.725,226790.79344095,0
+SPB.US,D,20210223,000000,78.2573,78.764,76.1278,77.2742,347652.2998081,0
+SPB.US,D,20210224,000000,76.6625,78.554,76.1667,77.0544,275209.44005041,0
+SPB.US,D,20210225,000000,77.178,78.124,74.1713,74.5816,224455.32029941,0
+SPB.US,D,20210226,000000,74.9725,75.8711,73.5986,74.0381,410193.82297098,0
+SPB.US,D,20210301,000000,75.3741,77.8751,75.1554,76.5381,329951.65528487,0
+SPB.US,D,20210302,000000,75.9274,78.1707,75.7078,77.2159,447372.16952009,0
+SPB.US,D,20210303,000000,77.3325,78.1474,76.5186,76.787,206489.35121849,0
+SPB.US,D,20210304,000000,76.3768,77.6457,72.882,74.1043,441984.43557534,0
+SPB.US,D,20210305,000000,74.8199,77.4064,72.3431,77.3413,489975.27204527,0
+SPB.US,D,20210308,000000,77.9432,80.3198,77.4357,78.477,509235.98383214,0
+SPB.US,D,20210309,000000,79.2219,79.8899,77.8946,79.0867,312409.38278446,0
+SPB.US,D,20210310,000000,78.687,82.1623,78.3439,81.5217,303695.83636073,0
+SPB.US,D,20210311,000000,81.6286,82.8207,81.0442,81.4381,188141.84953718,0
+SPB.US,D,20210312,000000,81.5897,81.6966,80.0709,80.7777,280611.57145179,0
+SPB.US,D,20210315,000000,81.0442,81.3601,79.7567,81.2182,240392.2763868,0
+SPB.US,D,20210316,000000,81.1404,81.9718,80.6055,81.1501,412684.58296606,0
+SPB.US,D,20210317,000000,81.8746,83.2409,80.8827,82.1916,948542.49247636,0
+SPB.US,D,20210318,000000,82.2957,83.378,80.9402,80.9887,470397.8162128,0
+SPB.US,D,20210319,000000,80.5959,83.2895,78.2183,82.9822,633024.28745195,0
+SPB.US,D,20210322,000000,83.4129,83.795,80.9984,81.2824,307183.1060318,0
+SPB.US,D,20210323,000000,80.6532,80.6532,77.0642,77.7886,390194.72733752,0
+SPB.US,D,20210324,000000,78.1903,79.5564,77.4454,77.6651,306280.17982383,0
+SPB.US,D,20210325,000000,77.2257,79.4222,76.2045,79.2316,233740.65142886,0
+SPB.US,D,20210326,000000,79.6031,80.3577,78.7007,80.3198,144034.21279532,0
+SPB.US,D,20210329,000000,80.3577,81.79,79.2501,79.5078,294712.85182028,0
+SPB.US,D,20210330,000000,79.4796,81.5994,79.0965,81.3797,459034.10938143,0
+SPB.US,D,20210331,000000,81.7802,83.8136,81.0539,81.1501,420034.48457002,0
+SPB.US,D,20210401,000000,81.2367,83.1504,80.0134,82.601,397306.04251752,0
+SPB.US,D,20210405,000000,83.2895,84.0566,82.425,83.6423,266118.47458531,0
+SPB.US,D,20210406,000000,83.4606,86.4867,83.4606,85.1972,538531.72288239,0
+SPB.US,D,20210407,000000,85.0261,85.8021,84.0712,84.959,216253.91197541,0
+SPB.US,D,20210408,000000,84.8453,86.0482,83.5463,85.8575,391171.69760809,0
+SPB.US,D,20210409,000000,85.7612,86.5158,84.9016,86.4196,228818.7780447,0
+SPB.US,D,20210412,000000,86.3534,87.9472,85.6854,87.604,330066.83493783,0
+SPB.US,D,20210413,000000,87.4036,87.4036,84.959,85.56,260513.75040152,0
+SPB.US,D,20210414,000000,85.2654,86.1628,84.5682,85.275,220833.33156998,0
+SPB.US,D,20210415,000000,85.8663,85.8663,83.3069,85.7612,207446.78208365,0
+SPB.US,D,20210416,000000,86.1727,86.4098,84.5486,84.8355,266589.47709471,0
+SPB.US,D,20210419,000000,85.0164,85.0455,84.2433,84.8355,155641.64799945,0
+SPB.US,D,20210420,000000,84.5389,84.5389,82.3043,83.021,192728.46786007,0
+SPB.US,D,20210421,000000,83.2602,85.6465,83.06,84.5108,348898.70819539,0
+SPB.US,D,20210422,000000,84.4436,84.8355,82.9452,83.7853,331043.8052084,0
+SPB.US,D,20210423,000000,84.1102,84.8064,83.1552,84.4145,349433.4708698,0
+SPB.US,D,20210426,000000,84.9114,85.4461,84.4408,84.9776,234585.98781034,0
+SPB.US,D,20210427,000000,84.9872,85.3325,84.0245,85.065,196048.11000049,0
+SPB.US,D,20210428,000000,85.6561,85.8858,84.7315,85.314,222557.94119498,0
+SPB.US,D,20210429,000000,85.5327,86.3058,84.9016,85.7525,147750.81338252,0
+SPB.US,D,20210430,000000,85.3508,85.7233,83.9147,84.1481,253931.02755739,0
+SPB.US,D,20210503,000000,84.7782,85.4948,83.7172,84.5011,283282.2996546,0
+SPB.US,D,20210504,000000,84.291,84.711,82.8597,84.0712,224336.02708741,0
+SPB.US,D,20210505,000000,84.1579,84.4913,83.1075,84.291,189091.05328427,0
+SPB.US,D,20210506,000000,84.8453,87.4416,84.8453,87.4221,448534.2499472,0
+SPB.US,D,20210507,000000,86.6384,90.7488,86.6384,90.421,735021.01208928,0
+SPB.US,D,20210510,000000,91.7862,92.8656,90.5727,90.6408,262517.05365106,0
+SPB.US,D,20210511,000000,89.7996,89.7996,87.0681,88.1572,296653.42329456,0
+SPB.US,D,20210512,000000,87.8908,88.2205,85.9237,86.019,310886.33755213,0
+SPB.US,D,20210513,000000,86.4011,88.8535,86.4011,88.1767,262899.61464123,0
+SPB.US,D,20210514,000000,88.6445,89.3902,87.8227,88.0912,216947.04667263,0
+SPB.US,D,20210517,000000,87.8325,88.6726,87.2685,88.0717,215132.96713865,0
+SPB.US,D,20210518,000000,88.0912,88.6259,86.2484,86.2767,201966.49306063,0
+SPB.US,D,20210519,000000,85.1534,86.968,85.1534,86.9097,198481.28016909,0
+SPB.US,D,20210520,000000,87.0818,87.1013,85.7729,86.2767,216046.17724419,0
+SPB.US,D,20210521,000000,86.1327,87.5243,86.1133,86.5168,139513.41141697,0
+SPB.US,D,20210524,000000,86.9291,87.3696,86.4973,86.6131,174655.54624428,0
+SPB.US,D,20210525,000000,86.7764,87.1401,84.7422,84.7422,514408.78431736,0
+SPB.US,D,20210526,000000,85.0786,86.5801,85.0786,86.3437,468546.71464751,0
+SPB.US,D,20210527,000000,86.5364,87.284,85.2167,85.3654,226510.04303688,0
+SPB.US,D,20210528,000000,85.3654,86.085,85.1351,85.2604,180466.97676953,0
+SPB.US,D,20210601,000000,85.8167,85.9508,85.0884,85.3654,256202.74053391,0
+SPB.US,D,20210602,000000,85.6144,85.6144,83.4373,83.5529,615847.09331582,0
+SPB.US,D,20210603,000000,83.3993,83.9078,82.2577,83.8505,245803.663296,0
+SPB.US,D,20210604,000000,84.08,84.5019,82.0273,82.7187,256851.65447152,0
+SPB.US,D,20210607,000000,82.7187,82.7187,81.3661,82.4504,158631.1770274,0
+SPB.US,D,20210608,000000,82.7283,84.9046,82.2431,84.6275,255200.06051938,0
+SPB.US,D,20210609,000000,84.6469,84.6469,82.9764,83.0541,175878.30166712,0
+SPB.US,D,20210610,000000,83.4285,83.6493,82.4931,82.6127,181749.37879838,0
+SPB.US,D,20210611,000000,82.8237,83.376,81.7209,82.9112,173305.27049137,0
+SPB.US,D,20210614,000000,83.2456,83.303,81.5673,81.6538,140156.15501603,0
+SPB.US,D,20210615,000000,81.6918,82.4931,81.155,81.6821,161420.17005244,0
+SPB.US,D,20210616,000000,81.8648,81.9047,80.5318,81.3077,239162.32223564,0
+SPB.US,D,20210617,000000,81.3368,81.3368,78.6608,78.9583,317707.64682023,0
+SPB.US,D,20210618,000000,77.7021,79.006,77.108,78.4693,292998.52609286,0
+SPB.US,D,20210621,000000,79.2082,79.5535,78.6608,79.2842,210129.85096356,0
+SPB.US,D,20210622,000000,79.8793,80.2634,78.7085,79.4475,416810.48267714,0
+SPB.US,D,20210623,000000,79.5719,79.606,78.1717,78.7473,315853.46008567,0
+SPB.US,D,20210624,000000,79.3036,80.5453,78.8057,80.0611,220523.78625268,0
+SPB.US,D,20210625,000000,79.6974,82.2869,79.4972,81.9514,643252.65198995,0
+SPB.US,D,20210628,000000,82.248,82.248,79.8696,81.6441,321246.33597922,0
+SPB.US,D,20210629,000000,81.8833,82.423,80.4355,81.1356,185434.09930306,0
+SPB.US,D,20210630,000000,80.7903,81.8454,80.7903,81.5673,243746.88377901,0
+SPB.US,D,20210701,000000,82.0662,82.143,79.6877,80.0328,308120.99749154,0
+SPB.US,D,20210702,000000,80.1098,81.509,79.8501,80.9538,236211.87201852,0
+SPB.US,D,20210706,000000,80.9052,81.509,78.9682,79.6109,240511.56959878,0
+SPB.US,D,20210707,000000,79.2842,80.5318,78.0619,78.9682,230510.47919742,0
+SPB.US,D,20210708,000000,77.8936,78.484,76.4078,76.9143,275469.62265932,0
+SPB.US,D,20210709,000000,77.53,79.5049,77.53,78.7182,166054.09430422,0
+SPB.US,D,20210712,000000,78.44,78.6987,77.4871,78.4499,159400.41256676,0
+SPB.US,D,20210713,000000,78.2777,78.3448,76.3884,76.5215,158505.71347687,0
+SPB.US,D,20210714,000000,76.9825,77.8936,76.5411,76.9825,215322.19085421,0
+SPB.US,D,20210715,000000,76.752,79.6012,74.5758,78.7182,1479093.9108328,0
+SPB.US,D,20210716,000000,79.6109,81.8173,79.4962,81.3466,928599.95827962,0
+SPB.US,D,20210719,000000,79.7646,80.3819,77.2217,78.0764,541507.88284348,0
+SPB.US,D,20210720,000000,78.479,80.5696,78.1337,80.0903,374086.03016046,0
+SPB.US,D,20210721,000000,80.6368,81.6159,80.2828,80.6853,400740.8643109,0
+SPB.US,D,20210722,000000,80.3869,81.9893,79.7451,81.3077,309371.51943787,0
+SPB.US,D,20210723,000000,81.3661,83.2359,81.1454,83.0736,367527.98867053,0
+SPB.US,D,20210726,000000,82.9209,84.0236,82.7468,83.7932,309129.84784462,0
+SPB.US,D,20210727,000000,83.3613,84.7033,82.8042,84.0138,288247.36540862,0
+SPB.US,D,20210728,000000,83.975,84.8676,82.5737,83.1406,370785.92742544,0
+SPB.US,D,20210729,000000,83.2943,85.0884,83.0638,84.4543,237813.0748725,0
+SPB.US,D,20210730,000000,84.186,84.7033,83.2165,83.7833,294369.36964094,0
+SPB.US,D,20210802,000000,84.0703,84.9717,81.7308,81.7394,518606.67131154,0
+SPB.US,D,20210803,000000,81.9028,82.4504,80.2634,82.2577,254664.2694552,0
+SPB.US,D,20210804,000000,82.037,83.0784,79.6292,79.8403,280581.7481488,0
+SPB.US,D,20210805,000000,79.8793,80.7992,79.5146,79.7159,249671.4371777,0
+SPB.US,D,20210806,000000,76.7325,78.9778,73.194,76.7909,868070.99387411,0
+SPB.US,D,20210809,000000,78.6608,79.2559,77.1547,78.229,778648.39081392,0
+SPB.US,D,20210810,000000,77.9423,78.9487,75.9041,78.6511,670190.29332397,0
+SPB.US,D,20210811,000000,78.6511,78.6804,76.6655,78.2193,450685.64132197,0
+SPB.US,D,20210812,000000,77.9986,78.1717,76.6849,76.9728,298352.32317559,0
+SPB.US,D,20210813,000000,77.6923,77.6923,75.9363,76.3105,265492.1852224,0
+SPB.US,D,20210816,000000,76.014,76.5021,75.4382,76.2542,305209.62608524,0
+SPB.US,D,20210817,000000,75.5152,76.4924,74.7567,76.4458,538296.22162769,0
+SPB.US,D,20210818,000000,76.3688,76.3688,75.1222,75.3995,416806.3691181,0
+SPB.US,D,20210819,000000,74.815,75.3713,72.9257,73.3953,323101.55110354,0
+SPB.US,D,20210820,000000,73.405,74.7188,72.5707,74.3163,341013.01552724,0
+SPB.US,D,20210823,000000,74.5273,75.132,73.6598,74.6137,349673.08568353,0
+SPB.US,D,20210824,000000,74.7858,76.2911,74.4223,75.9847,351194.07413635,0
+SPB.US,D,20210825,000000,75.6591,77.6438,75.5248,76.9057,332500.00510643,0
+SPB.US,D,20210826,000000,76.9057,76.9057,75.2945,75.5055,413503.18121382,0
+SPB.US,D,20210827,000000,75.7446,77.7974,75.7213,77.4911,233765.33278306,0
+SPB.US,D,20210830,000000,77.4424,77.8761,76.1414,76.2474,196020.34347701,0
+SPB.US,D,20210831,000000,76.0831,76.3825,74.9171,75.2633,396549.14765526,0
+SPB.US,D,20210901,000000,75.2048,76.1219,75.061,75.5725,254471.96057036,0
+SPB.US,D,20210902,000000,75.7747,76.5361,75.2147,75.7456,247784.34197087,0
+SPB.US,D,20210903,000000,75.5045,76.1987,75.1097,75.9002,179106.41711904,0
+SPB.US,D,20210907,000000,75.9284,76.6529,75.4372,76.1891,479608.07488988,0
+SPB.US,D,20210908,000000,75.6202,94.3212,75.4178,89.7451,3513470.9853241,0
+SPB.US,D,20210909,000000,88.7806,89.8036,86.5644,87.2587,1675911.2563726,0
+SPB.US,D,20210910,000000,87.2393,89.9474,86.862,89.0217,879526.22739398,0
+SPB.US,D,20210913,000000,89.4185,91.6647,89.1578,91.1445,624220.24272948,0
+SPB.US,D,20210914,000000,90.633,91.5207,88.2224,90.5454,799188.41946034,0
+SPB.US,D,20210915,000000,90.633,91.683,89.6782,91.4517,585065.33106453,0
+SPB.US,D,20210916,000000,91.0763,91.8572,89.6683,90.3821,626911.53872747,0
+SPB.US,D,20210917,000000,90.4881,90.5164,88.7999,90.2664,570785.11087808,0
+SPB.US,D,20210920,000000,88.8973,89.4087,87.3832,88.6755,435128.16105545,0
+SPB.US,D,20210921,000000,88.6755,89.4564,87.779,88.3663,461168.01813031,0
+SPB.US,D,20210922,000000,89.2055,89.9387,88.5306,89.4271,409106.81499625,0
+SPB.US,D,20210923,000000,89.8036,93.7183,89.6489,90.7574,692239.99813588,0
+SPB.US,D,20210924,000000,90.6038,92.393,90.6038,91.442,480174.71764682,0
+SPB.US,D,20210927,000000,91.4235,93.063,91.4235,91.8377,349617.55263657,0
+SPB.US,D,20210928,000000,91.2689,92.812,90.6428,92.3493,283123.92763179,0
+SPB.US,D,20210929,000000,92.744,93.9702,91.7143,93.1107,262730.95872084,0
+SPB.US,D,20210930,000000,93.4285,93.7562,91.79,92.2423,272505.80337533,0
+SPB.US,D,20211001,000000,92.4543,94.9426,92.4358,94.5478,392353.3174406,0
+SPB.US,D,20211004,000000,93.9974,95.5017,93.5249,94.3543,399741.26946563,0
+SPB.US,D,20211005,000000,94.8551,95.7818,93.4772,93.8719,560892.00140135,0
+SPB.US,D,20211006,000000,92.9755,94.1326,91.481,92.2909,516907.77143051,0
+SPB.US,D,20211007,000000,92.6099,93.7465,92.532,92.6575,456306.8197419,0
+SPB.US,D,20211008,000000,92.3686,93.2945,91.683,91.8086,377710.07566939,0
+SPB.US,D,20211011,000000,91.8086,93.1776,91.578,91.8183,364633.07150037,0
+SPB.US,D,20211012,000000,91.8183,93.5541,91.578,92.3201,313173.47637503,0
+SPB.US,D,20211013,000000,92.6001,92.6001,90.8061,91.125,287105.85277669,0
+SPB.US,D,20211014,000000,91.4614,94.3348,91.3078,94.0072,315546.99993763,0
+SPB.US,D,20211015,000000,94.4408,94.9037,92.8218,93.1388,237147.70669876,0
+SPB.US,D,20211018,000000,92.7537,93.3041,91.722,91.867,301650.36913109,0
+SPB.US,D,20211019,000000,91.7415,92.108,90.633,90.9227,318654.7937878,0
+SPB.US,D,20211020,000000,90.6038,92.3881,90.6038,91.1055,228588.4187388,0
+SPB.US,D,20211021,000000,90.5941,91.8183,89.9289,91.7415,277878.11147372,0
+SPB.US,D,20211022,000000,91.7123,92.639,91.4137,91.8475,167866.11705869,0
+SPB.US,D,20211025,000000,91.6734,92.5515,91.0569,91.1629,352607.08166452,0
+SPB.US,D,20211026,000000,91.9729,92.4543,90.1895,90.6038,363950.22070073,0
+SPB.US,D,20211027,000000,90.7866,90.7963,88.5403,88.5685,295672.33946495,0
+SPB.US,D,20211028,000000,88.8194,91.2203,87.8656,91.1531,206042.00167355,0
+SPB.US,D,20211029,000000,90.9032,91.9827,89.6109,90.3918,241433.0068224,0
+SPB.US,D,20211101,000000,91.0763,91.9145,90.0982,90.5064,391210.77641892,0
+SPB.US,D,20211102,000000,90.7574,91.9535,89.9581,91.5003,279477.25754817,0
+SPB.US,D,20211103,000000,91.23,93.8623,90.9694,92.9268,294378.62514877,0
+SPB.US,D,20211104,000000,92.6477,93.5161,90.8935,91.6354,581153.33642322,0
+SPB.US,D,20211105,000000,92.4066,94.0217,91.5295,93.2846,1966254.4801091,0
+SPB.US,D,20211108,000000,93.7465,94.4894,92.5613,93.3323,1800521.2434095,0
+SPB.US,D,20211109,000000,93.0726,94.1997,92.6663,93.2846,1014948.7043517,0
+SPB.US,D,20211110,000000,93.2846,94.789,90.5941,90.8838,977993.51838014,0
+SPB.US,D,20211111,000000,90.9791,92.2909,90.0252,90.7011,598309.96276419,0
+SPB.US,D,20211112,000000,92.0789,102.209,92.0789,99.0386,1467033.984135,0
+SPB.US,D,20211115,000000,100.303,101.692,98.7947,101.013,755739.98055367,0
+SPB.US,D,20211116,000000,101.43,101.936,100.303,100.399,384039.81463293,0
+SPB.US,D,20211117,000000,100.632,102.023,99.7863,101.976,482277.77470294,0
+SPB.US,D,20211118,000000,101.77,102.666,100.322,101.722,475344.37095116,0
+SPB.US,D,20211119,000000,101.449,102.743,100.439,101.722,330400.03321958,0
+SPB.US,D,20211122,000000,101.77,103.793,101.449,102.966,277644.66699854,0
+SPB.US,D,20211123,000000,102.909,103.493,102.199,102.626,244457.50110214,0
+SPB.US,D,20211124,000000,101.849,102.373,100.944,101.353,245415.96035705,0
+SPB.US,D,20211126,000000,99.6802,100.496,98.5913,99.1448,153016.16894602,0
+SPB.US,D,20211129,000000,99.7486,99.8646,98.2022,98.9029,300080.01796987,0
+SPB.US,D,20211130,000000,98.1631,98.1631,96.4643,96.899,526700.0987109,0
+SPB.US,D,20211201,000000,98.2989,98.4841,95.9704,96.3195,459622.3483233,0
+SPB.US,D,20211202,000000,96.4255,98.8439,96.4255,97.8427,415634.00479342,0
+SPB.US,D,20211203,000000,98.6295,98.6295,95.0408,95.8353,571581.08455115,0
+SPB.US,D,20211206,000000,96.5227,98.5125,95.9315,96.7727,454485.54147961,0
+SPB.US,D,20211207,000000,96.0968,97.5116,94.9426,95.8547,396665.35569798,0
+SPB.US,D,20211208,000000,95.7283,97.6186,95.7283,96.6677,290954.08725297,0
+SPB.US,D,20211209,000000,95.6991,96.4547,94.6927,94.6927,233072.19808584,0
+SPB.US,D,20211210,000000,95.3997,95.3997,94.189,94.4798,188648.84568811,0
+SPB.US,D,20211213,000000,93.8019,94.7316,92.8821,93.5122,352558.74734588,0
+SPB.US,D,20211214,000000,93.5598,95.0126,92.3793,92.7372,358331.0990603,0
+SPB.US,D,20211215,000000,92.4563,94.3641,91.7794,93.9089,553320.99599931,0
+SPB.US,D,20211216,000000,94.5868,96.1348,93.9761,94.4701,414864.76925406,0
+SPB.US,D,20211217,000000,93.8992,95.4288,93.0863,93.4345,416094.72340522,0
+SPB.US,D,20211220,000000,92.3891,92.9696,89.7072,92.108,495571.76911101,0
+SPB.US,D,20211221,000000,93.0863,95.0029,93.0863,95.0029,315775.30246402,0
+SPB.US,D,20211222,000000,95.177,95.6991,94.1025,95.0029,240891.04541967,0
+SPB.US,D,20211223,000000,95.3414,96.2515,95.2927,95.6514,194271.05249781,0
+SPB.US,D,20211227,000000,95.3802,98.5125,94.9542,98.4162,233915.4776878,0
+SPB.US,D,20211228,000000,98.5027,99.0583,97.9297,98.3474,231852.52783226,0
+SPB.US,D,20211229,000000,98.8144,99.1844,97.4338,97.5602,159436.4062083,0
+SPB.US,D,20211230,000000,97.9589,98.5913,96.8116,96.8893,146584.61939639,0
+SPB.US,D,20211231,000000,96.5227,98.6207,96.2418,98.4653,209121.00061048,0
+SPB.US,D,20220103,000000,97.8524,98.8635,97.0936,98.5913,252848.13314169,0
+SPB.US,D,20220104,000000,98.7367,101.042,98.5814,100.147,352511.44141699,0
+SPB.US,D,20220105,000000,99.582,100.818,97.7743,97.8329,197613.31921292,0
+SPB.US,D,20220106,000000,97.8711,99.8746,97.5506,98.8734,196647.66122969,0
+SPB.US,D,20220107,000000,98.5125,99.1064,97.5895,97.8905,187166.93604613,0
+SPB.US,D,20220110,000000,97.91,97.91,94.6392,97.1033,298003.69904746,0
+SPB.US,D,20220111,000000,96.3283,98.4752,95.9995,98.3277,232109.62527188,0
+SPB.US,D,20220112,000000,99.1646,99.2618,97.9003,99.1261,202524.9086995,0
+SPB.US,D,20220113,000000,98.9501,99.7288,97.3268,97.6381,185739.53106133,0
+SPB.US,D,20220114,000000,96.7066,96.831,95.777,96.8116,253965.99280919,0
+SPB.US,D,20220118,000000,95.177,95.7477,93.0766,94.1025,341351.3557578,0
+SPB.US,D,20220119,000000,94.4992,94.4992,90.0368,90.1624,423920.76946737,0
+SPB.US,D,20220120,000000,90.0272,90.7652,87.9938,89.1656,602771.11753655,0
+SPB.US,D,20220121,000000,88.2652,89.5331,86.2027,86.435,640713.55767623,0
+SPB.US,D,20220124,000000,85.4774,86.4254,82.283,86.1551,551767.09907422,0
+SPB.US,D,20220125,000000,84.6742,85.2449,81.6538,83.7737,803872.73481028,0
+SPB.US,D,20220126,000000,84.6352,85.9899,83.27,84.3445,642935.90794433,0
+SPB.US,D,20220127,000000,85.5833,85.9751,84.2093,85.1379,633340.00310782,0
+SPB.US,D,20220128,000000,84.7899,84.9911,81.8085,83.8505,417607.48473997,0
+SPB.US,D,20220131,000000,83.2213,87.1032,82.7371,86.5227,1008099.6285601,0
+SPB.US,D,20220201,000000,86.6772,87.4328,85.2741,87.0934,476288.43274947,0
+SPB.US,D,20220202,000000,87.1907,88.3712,86.4254,88.2846,356784.40086353,0
+SPB.US,D,20220203,000000,87.1712,87.4328,85.2838,85.8352,608714.18195089,0
+SPB.US,D,20220204,000000,85.5833,88.1777,82.883,85.9615,1332151.4118004,0
+SPB.US,D,20220207,000000,86.6287,86.6287,83.7932,85.1866,718970.93312844,0
+SPB.US,D,20220208,000000,84.9056,86.4935,84.3251,85.9227,709856.31469889,0
+SPB.US,D,20220209,000000,87.0069,88.7971,86.087,88.6327,692941.35995116,0
+SPB.US,D,20220210,000000,87.7906,91.4109,87.4523,89.1753,809827.11151197,0
+SPB.US,D,20220211,000000,89.6208,91.9049,88.6522,90.5494,750610.3724383,0
+SPB.US,D,20220214,000000,90.6855,91.2757,88.4101,89.1947,524082.84677553,0
+SPB.US,D,20220215,000000,90.3656,92.7177,90.3656,92.5633,629544.21650921,0
+SPB.US,D,20220216,000000,92.5436,93.0571,91.7503,92.5534,384324.67859603,0
+SPB.US,D,20220217,000000,92.1178,92.5923,89.9494,90.6077,348031.77562897,0
+SPB.US,D,20220218,000000,90.8897,91.2883,89.5575,89.5672,298626.90324111,0
+SPB.US,D,20220222,000000,88.5851,89.5185,87.8071,88.5366,277710.48394308,0
+SPB.US,D,20220223,000000,89.3533,89.68,87.7587,87.8363,270932.36704484,0
+SPB.US,D,20220224,000000,85.2401,88.9303,84.9581,88.5949,410460.17591843,0
+SPB.US,D,20220225,000000,89.2075,91.6481,87.8558,91.5704,268106.35198849,0
+SPB.US,D,20220228,000000,90.384,91.1181,89.0129,90.2187,268256.49689324,0
+SPB.US,D,20220301,000000,90.1117,90.4034,87.5447,89.0518,262890.3591334,0
+SPB.US,D,20220302,000000,89.4505,90.8071,88.5949,88.9643,218806.37535599,0
+SPB.US,D,20220303,000000,89.4215,90.0048,87.3209,88.2448,312670.59378312,0
+SPB.US,D,20220304,000000,87.3501,88.2448,84.7295,85.8721,347828.1544568,0
+SPB.US,D,20220307,000000,85.7165,86.0131,82.7507,83.3147,433097.09128242,0
+SPB.US,D,20220308,000000,83.6259,84.9678,81.8318,81.9923,262745.35617746,0
+SPB.US,D,20220309,000000,83.6843,85.0699,83.2661,84.0052,272321.72160856,0
+SPB.US,D,20220310,000000,82.6534,83.3973,81.7634,82.9452,210349.92637188,0
+SPB.US,D,20220311,000000,83.5189,84.8316,83.2273,83.3343,242182.70295634,0
+SPB.US,D,20220314,000000,83.8982,85.2887,82.916,84.1705,285912.92065683,0
+SPB.US,D,20220315,000000,84.6469,86.5041,84.2822,86.3,444304.4828705,0
+SPB.US,D,20220316,000000,87.0487,89.3922,87.0341,89.0033,357743.8885082,0
+SPB.US,D,20220317,000000,88.8476,89.7131,88.1572,88.5462,403180.20481804,0
+SPB.US,D,20220318,000000,88.1669,90.5687,88.1669,90.3547,945317.46219371,0
+SPB.US,D,20220321,000000,90.6077,90.6514,86.4653,87.8558,436479.46519812,0
+SPB.US,D,20220322,000000,88.1767,89.3145,87.8558,88.9059,194627.90374401,0
+SPB.US,D,20220323,000000,88.4586,88.7796,85.6095,86.7083,223099.9025977,0
+SPB.US,D,20220324,000000,86.8251,87.7587,85.6095,86.1152,161148.6751562,0
+SPB.US,D,20220325,000000,86.1638,86.9077,84.8706,85.5511,167415.68234447,0
+SPB.US,D,20220328,000000,85.7943,85.7943,84.4135,85.5415,226548.09345794,0
+SPB.US,D,20220329,000000,86.8347,88.5073,86.2028,88.4879,301991.79453091,0
+SPB.US,D,20220330,000000,88.1475,89.2075,87.5543,88.2448,420359.45573371,0
+SPB.US,D,20220331,000000,88.0697,88.0697,86.1055,86.2707,362240.00853235,0
+SPB.US,D,20220401,000000,87.3016,87.4766,85.7165,86.9417,240103.29886467,0
+SPB.US,D,20220404,000000,87.2335,88.4198,86.2465,88.3322,256263.41552966,0
+SPB.US,D,20220405,000000,88.2156,89.1005,86.6306,87.3016,388492.74228721,0
+SPB.US,D,20220406,000000,85.9304,86.8639,84.151,84.2871,322929.81001387,0
+SPB.US,D,20220407,000000,84.2871,84.4622,82.9841,84.0635,227736.91201876,0
+SPB.US,D,20220408,000000,83.8204,84.8657,83.2273,83.9662,275105.57268481,0
+SPB.US,D,20220411,000000,83.9078,85.911,83.9078,85.7262,272909.96055043,0
+SPB.US,D,20220412,000000,86.3097,87.7002,85.6291,85.7458,487534.90314837,0
+SPB.US,D,20220413,000000,85.8138,88.3032,85.3373,88.1184,204711.26532605,0
+SPB.US,D,20220414,000000,88.3128,89.0616,87.3793,87.496,298186.75242448,0
+SPB.US,D,20220418,000000,87.146,88.235,86.514,87.7391,230476.54233539,0
+SPB.US,D,20220419,000000,87.992,89.3922,87.9141,88.8768,266851.71648312,0
+SPB.US,D,20220420,000000,89.4602,90.6174,88.2934,88.3906,343083.1641111,0
+SPB.US,D,20220421,000000,88.8671,88.8671,85.6581,85.9013,205524.72162503,0
+SPB.US,D,20220422,000000,86.0666,86.0666,83.1592,83.4313,293690.63240033,0
+SPB.US,D,20220425,000000,83.3439,84.5302,81.7588,84.5108,285091.2372398,0
+SPB.US,D,20220426,000000,84.0343,84.3358,82.634,82.634,251431.01205449,0
+SPB.US,D,20220427,000000,81.9145,83.0911,81.2532,82.216,226619.05235128,0
+SPB.US,D,20220428,000000,83.9662,85.8332,82.9939,85.6874,304971.03966127,0
+SPB.US,D,20220429,000000,84.9581,85.2692,82.4007,82.7216,293202.14726505,0
+SPB.US,D,20220502,000000,82.6534,83.5579,79.8189,81.0198,412043.89614651,0
+SPB.US,D,20220503,000000,80.8254,81.9242,79.8725,81.1658,195896.93670599,0
+SPB.US,D,20220504,000000,80.874,82.566,79.5807,82.4396,335136.79644721,0
+SPB.US,D,20220505,000000,81.9631,81.9923,78.7542,79.4446,457346.52178774,0
+SPB.US,D,20220506,000000,82.741,84.2093,79.4835,82.5564,810111.97547507,0
+SPB.US,D,20220509,000000,82.4103,86.543,82.25,85.1331,662667.62224058,0
+SPB.US,D,20220510,000000,85.7458,86.334,83.6745,85.2887,507100.01830374,0
+SPB.US,D,20220511,000000,85.6193,87.3209,82.6048,82.6534,225251.29397248,0
+SPB.US,D,20220512,000000,82.9647,86.1443,82.7654,86.0373,356825.53645387,0
+SPB.US,D,20220513,000000,86.6404,87.6613,85.843,87.0196,358320.81516272,0
+SPB.US,D,20220516,000000,86.0666,86.7668,84.7927,86.3487,282500.72343815,0
+SPB.US,D,20220517,000000,87.4183,88.7359,86.7204,88.4879,337336.52214062,0
+SPB.US,D,20220518,000000,87.8333,87.8333,82.7437,83.0953,245722.51384201,0
+SPB.US,D,20220519,000000,81.9133,84.7659,81.9133,83.9355,324294.30601175,0
+SPB.US,D,20220520,000000,84.0136,84.0136,82.2454,83.3787,272412.99039833,0
+SPB.US,D,20220523,000000,83.447,84.2967,82.6068,83.4764,212611.74623094,0
+SPB.US,D,20220524,000000,81.9524,83.2321,81.9524,83.2126,271578.72107282,0
+SPB.US,D,20220525,000000,82.9586,84.9808,82.3823,84.9026,199615.57033315,0
+SPB.US,D,20220526,000000,85.7232,88.4976,85.3861,87.1201,323823.43007343,0
+SPB.US,D,20220527,000000,87.13,88.4976,87.13,87.9799,245643.6933045,0
+SPB.US,D,20220531,000000,86.9736,87.7552,85.4789,85.7135,346711.0716061,0
+SPB.US,D,20220601,000000,86.1139,86.6805,83.3053,83.8769,245834.09096652,0
+SPB.US,D,20220602,000000,84.2286,84.8734,82.9097,84.7952,175192.46378419,0
+SPB.US,D,20220603,000000,84.4239,84.5803,82.5385,83.4959,210251.22467925,0
+SPB.US,D,20220606,000000,83.789,87.2374,83.1149,87.003,239889.79406683,0
+SPB.US,D,20220607,000000,85.899,86.1628,85.1469,85.6158,181452.0428339,0
+SPB.US,D,20220608,000000,85.733,85.733,83.1539,83.9746,211760.07496858,0
+SPB.US,D,20220609,000000,83.5545,84.9124,83.1637,83.701,205083.87307779,0
+SPB.US,D,20220610,000000,83.1931,83.2565,81.1562,81.3467,558380.04231704,0
+SPB.US,D,20220613,000000,79.09,79.8032,77.1167,78.1522,418455.16267012,0
+SPB.US,D,20220614,000000,78.25,78.9044,76.4818,76.9702,281255.22160542,0
+SPB.US,D,20220615,000000,77.3414,79.2366,76.9897,78.0936,228168.05413255,0
+SPB.US,D,20220616,000000,76.4426,76.4426,74.0004,74.2935,255690.7527277,0
+SPB.US,D,20220617,000000,74.3813,76.9506,74.3813,76.0226,271100.67963109,0
+SPB.US,D,20220621,000000,76.9995,77.7615,76.4719,77.6051,246472.8444133,0
+SPB.US,D,20220622,000000,77.2926,78.1815,76.9213,77.6247,269776.08514371,0
+SPB.US,D,20220623,000000,78.4648,80.1646,78.25,80.1549,218390.21290888,0
+SPB.US,D,20220624,000000,81.1025,83.5545,81.1025,82.8218,386458.11901753,0
+SPB.US,D,20220627,000000,83.0172,83.0759,81.8058,81.9035,191126.4960798,0
+SPB.US,D,20220628,000000,82.0012,83.2223,81.0829,81.2685,247089.0777065,0
+SPB.US,D,20220629,000000,80.8094,80.8094,79.3441,80.2038,180094.6917595,0
+SPB.US,D,20220630,000000,79.4613,80.7312,78.1033,80.1256,255523.8988626,0
+SPB.US,D,20220701,000000,80.0963,81.796,79.4125,81.5324,224796.1729568,0
+SPB.US,D,20220705,000000,80.2038,81.3164,78.6016,81.2001,302061.79621936,0
+SPB.US,D,20220706,000000,81.6299,82.177,80.3013,80.8191,239921.5270105,0
+SPB.US,D,20220707,000000,80.321,80.9653,77.8347,78.4062,443739.15327153,0
+SPB.US,D,20220708,000000,78.1522,78.7091,77.1753,78.1328,271107.8451345,0
+SPB.US,D,20220711,000000,77.6443,77.6443,75.456,76.765,328316.20071106,0
+SPB.US,D,20220712,000000,76.3157,78.1961,75.6416,76.3254,264344.63355945,0
+SPB.US,D,20220713,000000,74.6744,75.2118,72.9941,73.2383,332362.66285063,0
+SPB.US,D,20220714,000000,71.9684,72.0954,70.9134,71.1185,391072.70321312,0
+SPB.US,D,20220715,000000,71.8121,71.8121,61.8184,65.1692,1525293.072369,0
+SPB.US,D,20220718,000000,66.1364,66.1364,64.0554,65.0324,879424.280711,0
+SPB.US,D,20220719,000000,65.4818,68.4516,65.4818,68.1977,480046.75904649,0
+SPB.US,D,20220720,000000,67.6407,70.1318,67.0547,70.0634,413679.86646949,0
+SPB.US,D,20220721,000000,70.2198,70.8743,69.3307,70.845,241850.07107095,0
+SPB.US,D,20220722,000000,71.0892,72.2811,70.4444,70.9427,332741.41088798,0
+SPB.US,D,20220725,000000,71.0795,71.5093,69.4871,69.8192,269974.67195248,0
+SPB.US,D,20220726,000000,69.536,70.0537,68.7496,69.7899,210152.9549182,0
+SPB.US,D,20220727,000000,70.3957,70.4249,68.2464,69.1257,411792.26814281,0
+SPB.US,D,20220728,000000,69.536,69.7704,68.3833,69.0671,330663.41489928,0
+SPB.US,D,20220729,000000,68.8618,68.8618,67.1914,67.9338,543050.98323785,0
+SPB.US,D,20220801,000000,67.5625,68.6372,67.2207,68.4027,319751.37685025,0
+SPB.US,D,20220802,000000,68.1683,68.2269,66.8934,67.5724,250344.26354101,0
+SPB.US,D,20220803,000000,68.1877,68.1877,66.7029,67.3575,224438.92142968,0
+SPB.US,D,20220804,000000,66.7811,66.825,65.2571,65.6674,325300.54741909,0
+SPB.US,D,20220805,000000,64.7491,66.4489,64.3388,66.322,346327.20535203,0
+SPB.US,D,20220808,000000,66.6443,67.8849,66.6443,67.8849,581770.29273171,0
+SPB.US,D,20220809,000000,67.758,67.758,65.853,65.8725,285516.64884727,0
+SPB.US,D,20220810,000000,66.6541,68.139,66.6541,68.1194,380048.06439623,0
+SPB.US,D,20220811,000000,69.1257,70.0195,68.2855,68.9107,637537.35847966,0
+SPB.US,D,20220812,000000,63.0785,70.3712,62.2972,68.2855,1047920.0697375,0
+SPB.US,D,20220815,000000,68.3833,70.9623,68.3636,69.7411,528324.85008838,0
+SPB.US,D,20220816,000000,69.3602,69.3699,67.1328,67.7385,387426.48562113,0
+SPB.US,D,20220817,000000,67.3965,67.8068,66.2634,66.8202,480173.69082117,0
+SPB.US,D,20220818,000000,66.6834,68.3246,66.6834,68.2464,282163.19325171,0
+SPB.US,D,20220819,000000,67.7287,67.7287,66.19,66.4294,323531.69172033,0
+SPB.US,D,20220822,000000,65.9703,66.2047,65.0324,65.2767,310704.41697433,0
+SPB.US,D,20220823,000000,65.1203,66.0289,65.0031,65.4915,195683.75624812,0
+SPB.US,D,20220824,000000,65.7456,66.1851,65.2376,65.2473,212052.83696502,0
+SPB.US,D,20220825,000000,65.4525,66.3903,65.1301,66.3414,141109.23499615,0
+SPB.US,D,20220826,000000,65.9995,66.2145,64.0751,64.0751,382007.317757,0
+SPB.US,D,20220829,000000,63.6523,65.2204,63.1902,64.8616,306327.74083113,0
+SPB.US,D,20220830,000000,64.8616,65.0582,63.377,63.6818,634176.057888,0
+SPB.US,D,20220831,000000,63.7604,64.4191,61.8825,61.9317,373346.75539906,0
+SPB.US,D,20220901,000000,61.4991,61.8137,59.5622,61.1942,612538.5164812,0
+SPB.US,D,20220902,000000,61.8039,61.8039,59.6408,60.0341,233231.62229094,0
+SPB.US,D,20220906,000000,60.4372,60.4372,59.3066,59.4147,286860.66634931,0
+SPB.US,D,20220907,000000,59.1,60.0881,58.8936,59.7391,276610.4481347,0
+SPB.US,D,20220908,000000,59.277,59.3754,58.1169,59.3557,446829.367581,0
+SPB.US,D,20220909,000000,60.0145,60.8059,59.6605,60.3881,300997.17984057,0
+SPB.US,D,20220912,000000,60.7518,61.9219,60.4667,61.4991,245859.79349085,0
+SPB.US,D,20220913,000000,60.2307,60.3782,58.8248,58.8542,349346.51733493,0
+SPB.US,D,20220914,000000,58.756,58.933,57.4286,57.8415,418459.71718804,0
+SPB.US,D,20220915,000000,57.6253,58.9231,47.7737,48.4618,4688671.3332471,0
+SPB.US,D,20220916,000000,47.4688,48.0587,45.8859,46.2595,2634230.8166049,0
+SPB.US,D,20220919,000000,45.8957,48.6192,45.7875,46.6921,1036331.8459254,0
+SPB.US,D,20220920,000000,46.4561,47.1444,45.1485,45.1878,465800.10285972,0
+SPB.US,D,20220921,000000,45.5614,46.6921,44.8732,44.9026,526200.92235696,0
+SPB.US,D,20220922,000000,44.9322,45.2173,43.6933,43.8409,547005.46825694,0
+SPB.US,D,20220923,000000,42.9461,43.5459,41.5205,42.1399,767580.44086911,0
+SPB.US,D,20220926,000000,42.0023,43.3885,41.1174,41.1665,616562.11870952,0
+SPB.US,D,20220927,000000,41.8843,42.0416,39.7803,40.4684,600418.88954675,0
+SPB.US,D,20220928,000000,40.7732,40.9502,40.0752,40.2227,475605.85338633,0
+SPB.US,D,20220929,000000,39.7015,40.1145,38.3251,38.8166,605948.79988936,0
+SPB.US,D,20220930,000000,39.0035,39.0035,38.2759,38.3742,833992.25358408,0
+SPB.US,D,20221003,000000,39.0035,40.2128,38.4278,40.0359,548558.56244365,0
+SPB.US,D,20221004,000000,40.793,42.0661,40.793,41.6777,734846.46358996,0
+SPB.US,D,20221005,000000,40.5372,41.2943,39.8589,40.3505,550747.33696219,0
+SPB.US,D,20221006,000000,40.1342,40.841,39.4263,39.7999,384390.3026678,0
+SPB.US,D,20221007,000000,40.1538,42.2775,39.7113,41.3927,1111948.3098452,0
+SPB.US,D,20221010,000000,41.3632,41.7467,39.9081,40.5471,555443.23470945,0
+SPB.US,D,20221011,000000,40.498,41.2353,39.8048,40.5471,600894.88697922,0
+SPB.US,D,20221012,000000,40.439,41.078,39.8687,40.6552,471170.33030298,0
+SPB.US,D,20221013,000000,39.7507,41.8843,39.7507,41.4713,607691.07254283,0
+SPB.US,D,20221014,000000,42.0514,42.72,40.5471,40.5766,509080.27111598,0
+SPB.US,D,20221017,000000,41.4811,46.6134,41.4811,46.5151,1251793.9144926,0
+SPB.US,D,20221018,000000,47.0068,47.4492,43.8507,44.6372,1069153.2928182,0
+SPB.US,D,20221019,000000,44.3226,44.6439,42.8084,43.1624,442984.77293412,0
+SPB.US,D,20221020,000000,43.0051,43.5262,41.1321,41.3337,415954.62813638,0
+SPB.US,D,20221021,000000,41.1075,42.4938,41.1075,41.8155,340240.5237176,0
+SPB.US,D,20221024,000000,41.7957,42.3611,40.611,42.2775,425099.27111788,0
+SPB.US,D,20221025,000000,43.1428,44.0669,42.425,43.7131,847357.81396891,0
+SPB.US,D,20221026,000000,43.9097,44.4406,42.9658,43.7917,214440.91168219,0
+SPB.US,D,20221027,000000,44.1555,45.1682,43.7917,43.8211,318123.93361274,0
+SPB.US,D,20221028,000000,43.8507,45.1583,43.6245,44.7356,371353.26187846,0
+SPB.US,D,20221031,000000,44.6176,45.5516,43.7916,45.3648,515919.17439789,0
+SPB.US,D,20221101,000000,46.053,46.4758,44.8634,46.2693,427299.23361026,0
+SPB.US,D,20221102,000000,46.2202,46.2202,43.4574,43.6639,340589.38508371,0
+SPB.US,D,20221103,000000,42.9068,43.7523,42.3169,43.4574,243340.46519976,0
+SPB.US,D,20221104,000000,44.4602,45.3451,43.7829,44.9125,403013.19366895,0
+SPB.US,D,20221107,000000,45.296,47.1542,44.6382,46.8592,298815.52494175,0
+SPB.US,D,20221108,000000,46.8494,47.1394,45.6303,46.2005,364693.36617799,0
+SPB.US,D,20221109,000000,45.6204,46.6528,45.1386,45.4631,391738.7673037,0
+SPB.US,D,20221110,000000,47.5377,49.0616,47.5377,48.6585,683117.34090735,0
+SPB.US,D,20221111,000000,48.8354,50.3889,48.2751,49.858,516728.7768685,0
+SPB.US,D,20221114,000000,49.6811,50.0251,47.8227,47.8327,453940.85058919,0
+SPB.US,D,20221115,000000,48.9043,50.3299,48.5307,49.5925,662209.05197722,0
+SPB.US,D,20221116,000000,48.57,50.0055,48.3635,49.1501,542623.85086573,0
+SPB.US,D,20221117,000000,48.2947,49.4008,47.8031,48.8748,418588.88743146,0
+SPB.US,D,20221118,000000,49.44,49.4697,44.6209,47.3379,1105003.0885582,0
+SPB.US,D,20221121,000000,46.8718,48.379,46.148,47.9626,1101525.7972962,0
+SPB.US,D,20221122,000000,48.3691,48.7955,47.1594,48.3096,1074596.9599184,0
+SPB.US,D,20221123,000000,48.1113,49.4896,47.3478,49.44,644444.53396073,0
+SPB.US,D,20221125,000000,49.29,50.51,48.99,49.8,192392,0
+SPB.US,D,20221128,000000,49.09,50.03,48.77,48.89,400334,0
+SPB.US,D,20221129,000000,48.99,50.08,48.97,49.5,567052,0
+SPB.US,D,20221130,000000,49.5,53.44,49.27,53.27,689817,0
+SPB.US,D,20221201,000000,53.31,53.88,52.03,52.66,546521,0
+SPB.US,D,20221202,000000,59.95,67.16,59.35,66.68,3978459,0
+SPB.US,D,20221205,000000,65.99,67.05,61.38,62.19,1506958,0
+SPB.US,D,20221206,000000,61.73,62.18,59.66,60.77,813486,0
+SPB.US,D,20221207,000000,60.29,61.05,58.82,59.33,598227,0
+SPB.US,D,20221208,000000,59.31,60.46,58.88,60.04,701945,0
+SPB.US,D,20221209,000000,59.75,60.44,58.411,58.49,1088372,0
+SPB.US,D,20221212,000000,58.49,59.72,57.7,59.52,693789,0
+SPB.US,D,20221213,000000,60.81,61.7,60.18,60.44,787841,0
+SPB.US,D,20221214,000000,60.5,61.37,59.89,60.5,383619,0
+SPB.US,D,20221215,000000,59.61,60.09,58.76,58.85,385073,0
+SPB.US,D,20221216,000000,58,59.03,57.04,58.01,700105,0
+SPB.US,D,20221219,000000,57.91,58.23,57.215,57.3,478764,0
+SPB.US,D,20221220,000000,57,59.14,56.98,58.99,394839,0
+SPB.US,D,20221221,000000,59.82,61.045,59.715,60.23,386259,0
+SPB.US,D,20221222,000000,59.79,60.09,57.95,59.28,411215,0
+SPB.US,D,20221223,000000,59.28,59.59,58.55,59.25,248863,0
+SPB.US,D,20221227,000000,59.14,60.28,58.6145,60.14,305314,0
+SPB.US,D,20221228,000000,59.86,60.91,59.295,60.21,552869,0
+SPB.US,D,20221229,000000,60.56,61.86,60.385,61.24,433201,0
+SPB.US,D,20221230,000000,60.45,61.62,60.45,60.92,321903,0
+SPB.US,D,20230103,000000,61.85,62.05,60.41,61.94,489136,0
+SPB.US,D,20230104,000000,62.43,64.2,61.89,63.86,680471,0
+SPB.US,D,20230105,000000,63.76,63.76,62.11,63,1088947,0
+SPB.US,D,20230106,000000,63.68,63.725,62.305,62.9,569547,0
+SPB.US,D,20230109,000000,63.73,65.42,62.615,64.88,816513,0
+SPB.US,D,20230110,000000,64.79,65.05,63.8,64.04,745430,0
+SPB.US,D,20230111,000000,64.19,65.12,63.9,63.93,698232,0
+SPB.US,D,20230112,000000,63.84,64.66,63.29,63.37,598353,0
+SPB.US,D,20230113,000000,62.58,64.86,62.54,64.46,682785,0
+SPB.US,D,20230117,000000,63.95,65.78,63.28,65.6,717230,0
+SPB.US,D,20230118,000000,66.07,66.685,62.08,62.14,1213406,0
+SPB.US,D,20230119,000000,61.98,62.94,61.28,62,624075,0
+SPB.US,D,20230120,000000,62.21,64.3,61.56,64.18,566380,0
+SPB.US,D,20230123,000000,64.38,65.26,64.01,65.11,485794,0
+SPB.US,D,20230124,000000,64.16,65.23,63.66,63.86,451195,0
+SPB.US,D,20230125,000000,63.26,64.45,63.11,64.23,384030,0
+SPB.US,D,20230126,000000,64.5,65.04,63.285,64,228078,0
+SPB.US,D,20230127,000000,63.94,65.05,63.775,64.95,201442,0
+SPB.US,D,20230130,000000,64.31,65.08,63.81,64.75,174716,0
+SPB.US,D,20230131,000000,65.39,67.92,65.32,67.88,449740,0
+SPB.US,D,20230201,000000,67.85,68.145,66.28,66.93,483603,0
+SPB.US,D,20230202,000000,67.33,67.73,66.77,66.88,722142,0
+SPB.US,D,20230203,000000,66.34,68.31,66.31,67.3,493797,0
+SPB.US,D,20230206,000000,67.02,67.3,65.32,65.92,306821,0
+SPB.US,D,20230207,000000,65.62,70,65.355,66.03,1787153,0
+SPB.US,D,20230208,000000,65.37,66.42,65.37,65.58,586509,0
+SPB.US,D,20230209,000000,66,66.37,64.16,64.17,822647,0
+SPB.US,D,20230210,000000,63.1,66.61,62.24,64.07,868175,0
+SPB.US,D,20230213,000000,64.16,65.49,63.6,64.95,529618,0
+SPB.US,D,20230214,000000,64.45,66.51,64.17,66.1,577008,0
+SPB.US,D,20230215,000000,65.58,66.72,65.57,65.88,486115,0
+SPB.US,D,20230216,000000,64.79,65.47,64.565,64.67,359648,0
+SPB.US,D,20230217,000000,63.96,63.96,62.365,62.92,775357,0
+SPB.US,D,20230221,000000,62.15,62.49,61.14,62.45,494099,0
+SPB.US,D,20230222,000000,62.74,63.84,62.74,63.75,451019,0
+SPB.US,D,20230223,000000,64.31,64.87,63.16,63.74,289302,0
+SPB.US,D,20230224,000000,62.78,63.98,62.53,63.82,434581,0
+SPB.US,D,20230227,000000,64.4,64.54,63.11,63.5,701942,0
+SPB.US,D,20230228,000000,63.32,64.625,62.99,64.02,571491,0
+SPB.US,D,20230301,000000,63.89,64,62.67,63.62,390165,0
+SPB.US,D,20230302,000000,63.04,64.39,62.99,64.08,510351,0
+SPB.US,D,20230303,000000,64.49,65.95,64.3,65.48,323534,0
+SPB.US,D,20230306,000000,65.33,65.7,63.63,63.85,486186,0
+SPB.US,D,20230307,000000,63.69,64.65,62.61,62.71,576158,0
+SPB.US,D,20230308,000000,62.64,63.555,62.09,63.15,885014,0
+SPB.US,D,20230309,000000,63.35,63.35,60.27,60.38,553936,0
+SPB.US,D,20230310,000000,60.04,60.04,57.01,59.12,828494,0
+SPB.US,D,20230313,000000,58.07,58.51,56.86,57.8,1162584,0
+SPB.US,D,20230314,000000,59.1,61.03,58.59,60.85,802966,0
+SPB.US,D,20230315,000000,59.57,60.6,57.89,58.95,838760,0
+SPB.US,D,20230316,000000,58.12,60.97,58.05,60.35,577888,0
+SPB.US,D,20230317,000000,59.81,60.32,58.53,58.53,1151976,0
+SPB.US,D,20230320,000000,58.59,59.39,57.8,58.51,508758,0
+SPB.US,D,20230321,000000,59.38,59.745,58.75,59.25,497386,0
+SPB.US,D,20230322,000000,59.31,59.62,58.15,58.15,412104,0
+SPB.US,D,20230323,000000,58.68,59.02,56.74,57.5,460477,0
+SPB.US,D,20230324,000000,56.9,58.91,56.685,58.5,567792,0
+SPB.US,D,20230327,000000,59.08,59.38,58.15,58.5,411321,0
+SPB.US,D,20230328,000000,58.42,59.42,58.125,59.01,339945,0
+SPB.US,D,20230329,000000,59.68,63.95,59.415,62.79,1533158,0
+SPB.US,D,20230330,000000,64.3,66.09,63.73,64.19,1109612,0
+SPB.US,D,20230331,000000,65.62,66.53,64.87,66.22,618755,0
+SPB.US,D,20230403,000000,66.36,67.38,66.19,67.14,622238,0
+SPB.US,D,20230404,000000,67.5,67.62,65.865,66.45,408000,0
+SPB.US,D,20230405,000000,65.75,66.73,64.96,65.63,317197,0
+SPB.US,D,20230406,000000,65.67,66.05,64.55,65.89,377848,0
+SPB.US,D,20230410,000000,65.3,66.17,65.0049,65.61,326116,0
+SPB.US,D,20230411,000000,66,68.46,65.835,67.72,936235,0
+SPB.US,D,20230412,000000,68.16,68.555,66.65,67.38,393035,0
+SPB.US,D,20230413,000000,67.46,68.04,66.5,67.52,346109,0
+SPB.US,D,20230414,000000,67.79,68.675,67.68,68.31,502436,0
+SPB.US,D,20230417,000000,68.11,69.34,67.855,68.76,575624,0
+SPB.US,D,20230418,000000,69.07,69.33,67.98,69,361463,0
+SPB.US,D,20230419,000000,68.69,68.69,67.17,68.41,439180,0
+SPB.US,D,20230420,000000,67.94,68.91,67.695,68.71,428133,0
+SPB.US,D,20230421,000000,68.94,70.33,68.07,70.02,907116,0
+SPB.US,D,20230424,000000,69.94,70.28,66.55,67.53,1401573,0
+SPB.US,D,20230425,000000,67.06,67.735,65.335,65.55,556753,0
+SPB.US,D,20230426,000000,65.21,65.64,63.64,63.77,757149,0
+SPB.US,D,20230427,000000,64.04,66.015,64.04,65.74,730002,0
+SPB.US,D,20230428,000000,65.46,67.37,65.46,66.5,546962,0
+SPB.US,D,20230501,000000,66.34,67.255,65.87,66.31,677712,0
+SPB.US,D,20230502,000000,66.07,66.89,64.82,65.88,1014131,0
+SPB.US,D,20230503,000000,65.75,67.63,65.75,66.11,676234,0
+SPB.US,D,20230504,000000,66,69.34,66,68.27,1984958,0
+SPB.US,D,20230505,000000,69.03,70.87,68.7,70.37,1289344,0
+SPB.US,D,20230508,000000,75.6,75.815,72.17,73.5,3482311,0
+SPB.US,D,20230509,000000,73.29,73.71,71.25,72,1077389,0
+SPB.US,D,20230510,000000,72.63,72.79,71.18,71.57,990633,0
+SPB.US,D,20230511,000000,71.45,72.3,70.66,71.34,1363472,0
+SPB.US,D,20230512,000000,70.12,71.47,68.75,70.7,3502467,0
+SPB.US,D,20230515,000000,70.57,73.74,70.57,73.25,1729576,0
+SPB.US,D,20230516,000000,72.97,72.97,71.47,71.47,799022,0
+SPB.US,D,20230517,000000,71.69,72.38,71.175,71.82,757693,0
+SPB.US,D,20230518,000000,71.72,72.24,71.05,71.64,638767,0
+SPB.US,D,20230519,000000,71.66,72.74,71.03,72.57,698858,0
+SPB.US,D,20230522,000000,72.23,72.85,71.65,72.76,405667,0
+SPB.US,D,20230523,000000,72.39,73,71.49,72.08,484597,0
+SPB.US,D,20230524,000000,71.88,72.39,70.94,71.91,345905,0
+SPB.US,D,20230525,000000,73.37,74.4,72.16,74,1044727,0
+SPB.US,D,20230526,000000,74.1,74.29,73.29,74.07,353316,0
+SPB.US,D,20230530,000000,74.4,74.46,73.0325,73.27,465658,0
+SPB.US,D,20230531,000000,72.51,73.16,71.42,72.21,689917,0
+SPB.US,D,20230601,000000,72.43,73.025,71.7,72.52,392294,0
+SPB.US,D,20230602,000000,73.05,74.09,72.71,73.84,717805,0
+SPB.US,D,20230605,000000,73.43,74.73,73.32,74.16,618069,0
+SPB.US,D,20230606,000000,74.34,75.16,74.285,74.7,578281,0
+SPB.US,D,20230607,000000,74.62,74.81,74.02,74.16,532454,0
+SPB.US,D,20230608,000000,74.31,74.84,73.7,74.75,473275,0
+SPB.US,D,20230609,000000,74.75,74.77,73.675,73.8,449935,0
+SPB.US,D,20230612,000000,74.06,74.53,73.25,74.53,485947,0
+SPB.US,D,20230613,000000,74.58,75.46,74.465,74.94,556760,0
+SPB.US,D,20230614,000000,75.32,75.44,74.08,74.42,488144,0
+SPB.US,D,20230615,000000,74.27,75.36,74.23,75.35,413146,0
+SPB.US,D,20230616,000000,75.57,75.57,74.57,75.13,573201,0
+SPB.US,D,20230620,000000,74.75,75.46,72.7,74.86,1566000,0
+SPB.US,D,20230621,000000,76.56,78.18,75.55,76.25,1763420,0
+SPB.US,D,20230622,000000,76.25,77.12,75.88,76.18,647803,0
+SPB.US,D,20230623,000000,75.44,75.81,74.42,74.53,698084,0
+SPB.US,D,20230626,000000,74.43,76.35,73.95,75.73,602305,0
+SPB.US,D,20230627,000000,75.86,77.61,75.63,77.39,767735,0
+SPB.US,D,20230628,000000,77.32,77.83,76.97,77.81,749489,0
+SPB.US,D,20230629,000000,77.32,78.305,77.32,78.26,609210,0
+SPB.US,D,20230630,000000,78.85,78.85,77.83,78.05,440220,0
+SPB.US,D,20230703,000000,78.12,79,77.63,78.42,260059,0
+SPB.US,D,20230705,000000,77.83,78.69,76.99,77,946023,0
+SPB.US,D,20230706,000000,76.06,77.94,75.855,77.83,614828,0
+SPB.US,D,20230707,000000,77.75,78.96,77.68,77.9,630762,0
+SPB.US,D,20230710,000000,77.95,78.8,77.14,77.43,793811,0
+SPB.US,D,20230711,000000,77.88,78.5,77.41,77.43,643035,0
+SPB.US,D,20230712,000000,77.95,78.28,76.96,77.46,667887,0
+SPB.US,D,20230713,000000,77.23,78.43,76.805,77.8,505686,0
+SPB.US,D,20230714,000000,77.8,78.2,77.03,77.77,561341,0
+SPB.US,D,20230717,000000,77.76,78.5,77.33,77.84,582080,0
+SPB.US,D,20230718,000000,77.74,78.27,77.15,77.4,1144693,0
+SPB.US,D,20230719,000000,77.71,78.45,77.205,78.33,1041013,0
+SPB.US,D,20230720,000000,78.56,78.92,77.32,78.27,514341,0
+SPB.US,D,20230721,000000,78.63,79.01,77.7,77.74,654958,0
+SPB.US,D,20230724,000000,77.39,78.55,77.16,77.3,560014,0
+SPB.US,D,20230725,000000,77.17,78.295,76.64,77.62,888062,0
+SPB.US,D,20230726,000000,77.77,78.57,77.68,78.18,532653,0
+SPB.US,D,20230727,000000,78.75,78.75,77.05,77.14,465419,0
+SPB.US,D,20230728,000000,77.6,78.21,77.275,77.48,627611,0
+SPB.US,D,20230731,000000,77.61,78.55,77.49,78.41,558222,0
+SPB.US,D,20230801,000000,77.85,77.93,76.65,76.94,610010,0
+SPB.US,D,20230802,000000,76.02,76.38,74.85,75.45,847390,0
+SPB.US,D,20230803,000000,75.64,76.73,75.51,75.96,664177,0
+SPB.US,D,20230804,000000,76.04,77.18,75.56,75.66,512110,0
+SPB.US,D,20230807,000000,76.02,76.6,75.28,75.28,543153,0
+SPB.US,D,20230808,000000,74.31,75.16,73.6,74.99,542488,0
+SPB.US,D,20230809,000000,75.09,76.09,74.68,75.31,473228,0
+SPB.US,D,20230810,000000,75.61,76.18,74.9266,75.11,813244,0
+SPB.US,D,20230811,000000,77.39,80.43,77.1201,77.34,1222130,0
+SPB.US,D,20230814,000000,78.03,79.405,77.6,78.66,1069795,0
+SPB.US,D,20230815,000000,78.64,79.28,77.81,78.09,813911,0
+SPB.US,D,20230816,000000,78.01,78.57,77.05,77.14,820303,0
+SPB.US,D,20230817,000000,77.55,78.57,77.55,77.93,517101,0
+SPB.US,D,20230818,000000,77.61,79.76,77.51,79.46,562006,0
+SPB.US,D,20230821,000000,79.49,79.83,78.8,79.65,593942,0
+SPB.US,D,20230822,000000,80.99,82.44,80.85,81.89,1090826,0
+SPB.US,D,20230823,000000,81.91,82.96,81.91,82.69,621258,0
+SPB.US,D,20230824,000000,82.4,83.415,81.59,82.15,669628,0
+SPB.US,D,20230825,000000,82.43,82.86,81.52,81.55,571020,0
+SPB.US,D,20230828,000000,81.27,82.53,81.26,82.35,403246,0
+SPB.US,D,20230829,000000,82.34,83.13,82.0075,83.12,392541,0
+SPB.US,D,20230830,000000,83.16,84.085,83.08,83.79,342244,0
+SPB.US,D,20230831,000000,84.69,85.25,83.05,83.17,594707,0
+SPB.US,D,20230901,000000,83.27,84.31,83.27,83.79,311564,0
+SPB.US,D,20230905,000000,83.29,83.29,81.82,82,581619,0
+SPB.US,D,20230906,000000,82.09,82.65,81.65,82.44,495902,0
+SPB.US,D,20230907,000000,82,82.69,81.82,82.31,535227,0
+SPB.US,D,20230908,000000,82.21,82.78,81.21,81.72,419478,0
+SPB.US,D,20230911,000000,81.97,82.63,80.571,80.92,618804,0
+SPB.US,D,20230912,000000,80.92,81.06,79.96,80.3,644789,0
+SPB.US,D,20230913,000000,80.43,80.62,79.53,79.91,600014,0
+SPB.US,D,20230914,000000,80.47,81,79.503,80.02,686671,0
+SPB.US,D,20230915,000000,79.61,80.235,79.44,79.96,1295336,0
+SPB.US,D,20230918,000000,80,80,79.06,79.18,683046,0
+SPB.US,D,20230919,000000,79.23,79.81,78.91,79.37,864194,0
+SPB.US,D,20230920,000000,79.96,80.78,79.36,79.53,464205,0
+SPB.US,D,20230921,000000,79.41,79.5,78.57,78.69,569162,0
+SPB.US,D,20230922,000000,78.89,79.83,78.89,79.18,495562,0
+SPB.US,D,20230925,000000,78.32,79.465,78.32,79.02,570915,0
+SPB.US,D,20230926,000000,78.51,79.58,78.07,78.65,514561,0
+SPB.US,D,20230927,000000,78.89,79.38,77.93,78.21,422401,0
+SPB.US,D,20230928,000000,78.45,79.06,77.9,78.19,404700,0
+SPB.US,D,20230929,000000,78.37,78.99,78.07,78.35,410642,0
+SPB.US,D,20231002,000000,78.3,78.51,77.501,77.69,362118,0
+SPB.US,D,20231003,000000,76.91,77.63,76.01,76.45,526602,0
+SPB.US,D,20231004,000000,76.37,76.78,75.805,76.28,342375,0
+SPB.US,D,20231005,000000,75.97,76.23,74.375,75.06,1006290,0
+SPB.US,D,20231006,000000,74.72,76.19,74.29,75.68,547399,0
+SPB.US,D,20231009,000000,75.31,76.36,74.77,75.92,342664,0
+SPB.US,D,20231010,000000,76.02,77.38,76.02,76.19,514635,0
+SPB.US,D,20231011,000000,76.25,76.68,75.76,76.25,256060,0
+SPB.US,D,20231012,000000,76.42,76.42,74.51,74.9,470147,0
+SPB.US,D,20231013,000000,75.45,76.17,74.8,75.08,546010,0
+SPB.US,D,20231016,000000,75.51,77.51,75.315,77,562053,0
+SPB.US,D,20231017,000000,76.37,77.96,76.37,77.61,376419,0
+SPB.US,D,20231018,000000,77.36,77.55,76.97,77,258339,0
+SPB.US,D,20231019,000000,77.19,77.24,76.055,76.29,581730,0
+SPB.US,D,20231020,000000,76.48,76.5,75.495,76,333788,0
+SPB.US,D,20231023,000000,75.74,76.155,75.32,75.54,393884,0
+SPB.US,D,20231024,000000,75.81,76.86,75.66,76.33,262570,0
+SPB.US,D,20231025,000000,75.77,76.33,75.51,75.6,399189,0
+SPB.US,D,20231026,000000,75.7,76.24,74.98,75.37,449804,0
+SPB.US,D,20231027,000000,75.4,76.08,75.01,75.25,540156,0
+SPB.US,D,20231030,000000,75.56,76.07,74.785,75.17,552208,0
+SPB.US,D,20231031,000000,75.38,75.73,74.57,75.32,574878,0
+SPB.US,D,20231101,000000,75.24,76.35,74.78,75.82,473570,0
+SPB.US,D,20231102,000000,76.3,76.52,75.29,75.35,656409,0
+SPB.US,D,20231103,000000,76.1,77.74,76.1,77.42,736484,0
+SPB.US,D,20231106,000000,77.17,77.8896,76.86,77.77,494082,0
+SPB.US,D,20231107,000000,77.33,78.04,77.075,77.94,378460,0
+SPB.US,D,20231108,000000,77.8,78.69,77.57,77.9,518609,0
+SPB.US,D,20231109,000000,77.93,78.08,76.96,77.36,315917,0
+SPB.US,D,20231110,000000,77.26,78.09,76.87,77.74,433499,0
+SPB.US,D,20231113,000000,77.22,77.595,75.6,75.62,729901,0
+SPB.US,D,20231114,000000,76.56,77.01,76.13,76.71,570016,0
+SPB.US,D,20231115,000000,76.51,78,76.275,77.8,669884,0
+SPB.US,D,20231116,000000,77.15,77.34,75.9401,76.9,1101475,0
+SPB.US,D,20231117,000000,75.58,75.905,67.22,67.82,3210957,0
+SPB.US,D,20231120,000000,67.41,68.24,65.6701,66.14,1907745,0
+SPB.US,D,20231121,000000,66.72,66.72,65.395,65.84,788855,0
+SPB.US,D,20231122,000000,65.91,66.7,65.27,65.66,715205,0
+SPB.US,D,20231124,000000,66,66.49,65.4956,66.23,290591,0
+SPB.US,D,20231127,000000,66.21,66.72,65.6,66.58,968980,0
+SPB.US,D,20231128,000000,66.69,67.91,66.07,67.88,1151344,0
+SPB.US,D,20231129,000000,69.14,69.2499,68.04,68.4,1015006,0
+SPB.US,D,20231130,000000,68.31,69.57,67.34,69.33,1001745,0
+SPB.US,D,20231201,000000,69.18,71.47,68.95,71.15,870199,0
+SPB.US,D,20231204,000000,70.85,72.2293,70.31,71.8,866641,0
+SPB.US,D,20231205,000000,71.51,71.85,70.73,71.38,709082,0
+SPB.US,D,20231206,000000,71.75,72.45,71.53,71.75,577328,0
+SPB.US,D,20231207,000000,71.97,73.17,71.52,73.14,833647,0
+SPB.US,D,20231208,000000,73.02,74.41,72.63,74.28,816481,0
+SPB.US,D,20231211,000000,74.26,75.76,74.26,75.43,921486,0
+SPB.US,D,20231212,000000,75.91,77.125,75.595,76.76,1205726,0
+SPB.US,D,20231213,000000,76.7,78.65,76.27,78.25,888704,0
+SPB.US,D,20231214,000000,78.77,79.69,78.63,78.92,1191725,0
+SPB.US,D,20231215,000000,78.86,79.52,78.36,79.44,1106634,0
+SPB.US,D,20231218,000000,79.82,79.97,79.02,79.7,492240,0
+SPB.US,D,20231219,000000,79.8,81.075,79.68,81,661675,0
+SPB.US,D,20231220,000000,81.07,81.715,79.67,79.67,702107,0
+SPB.US,D,20231221,000000,80.22,81.03,80.03,80.7,508714,0
+SPB.US,D,20231222,000000,81.14,81.645,80.445,81.06,404908,0
+SPB.US,D,20231226,000000,81.2,81.505,80.51,81.1,356995,0
+SPB.US,D,20231227,000000,81.3,81.39,80.76,80.89,335300,0
+SPB.US,D,20231228,000000,80.99,81.3,80.13,80.47,293037,0
+SPB.US,D,20231229,000000,80.4,80.505,79.25,79.77,395286,0
+SPB.US,D,20240102,000000,79.25,80.76,79.25,80.21,559368,0
+SPB.US,D,20240103,000000,79.75,79.77,76.83,76.87,665050,0
+SPB.US,D,20240104,000000,76.76,77.03,75.65,76.15,677560,0
+SPB.US,D,20240105,000000,76.18,76.915,75.84,76.25,546435,0
+SPB.US,D,20240108,000000,76.23,77.76,75.815,77.38,481220,0
+SPB.US,D,20240109,000000,76.7,79.11,76.7,78.99,389739,0
+SPB.US,D,20240110,000000,78.63,79.15,78.08,78.53,343876,0
+SPB.US,D,20240111,000000,78.09,78.9699,77.125,78.39,316875,0
+SPB.US,D,20240112,000000,78.84,78.96,77.66,77.82,373576,0
+SPB.US,D,20240116,000000,78.02,78.73,77.69,78.36,366209,0
+SPB.US,D,20240117,000000,77.68,78.66,77.66,77.84,307988,0
+SPB.US,D,20240118,000000,78.12,78.66,77.95,78.17,388276,0
+SPB.US,D,20240119,000000,78.33,78.53,77.27,78,343877,0
+SPB.US,D,20240122,000000,78.03,79.29,78.03,78.77,320351,0
+SPB.US,D,20240123,000000,75.5,79.33,75.5,78.61,361844,0
+SPB.US,D,20240124,000000,78.81,78.96,77.62,77.68,307636,0
+SPB.US,D,20240125,000000,78.39,79.607,78.39,79.54,318946,0
+SPB.US,D,20240126,000000,79.91,80.705,79.64,80.55,315927,0
+SPB.US,D,20240129,000000,80.72,81.23,80.65,81.16,422324,0
+SPB.US,D,20240130,000000,80.83,81.69,80.25,80.27,307906,0
+SPB.US,D,20240131,000000,80.11,80.94,78.55,78.62,377739,0
+SPB.US,D,20240201,000000,78.91,79.68,78.51,79.44,449305,0
+SPB.US,D,20240202,000000,79.11,79.47,78.37,78.85,380587,0
+SPB.US,D,20240205,000000,78.56,79.86,77.73,79.54,280050,0
+SPB.US,D,20240206,000000,79.57,80.2,79.28,79.47,425861,0
+SPB.US,D,20240207,000000,79.53,80.86,79.435,79.97,619019,0
+SPB.US,D,20240208,000000,81.58,87.99,81.215,86.1,742262,0
+SPB.US,D,20240209,000000,85.93,86.7,84.3,85.86,417211,0
+SPB.US,D,20240212,000000,85.88,88.11,85.85,87.78,355222,0
+SPB.US,D,20240213,000000,86.46,86.54,84.385,84.95,432152,0
+SPB.US,D,20240214,000000,85.53,86.07,84.95,85.73,282237,0
+SPB.US,D,20240215,000000,85.96,86.445,85.25,85.93,228057,0
+SPB.US,D,20240216,000000,85.22,85.495,83.66,83.69,311807,0
+SPB.US,D,20240220,000000,83.07,83.2744,81.58,81.66,377664,0
+SPB.US,D,20240221,000000,81.48,81.995,80.635,81.27,308815,0
+SPB.US,D,20240222,000000,81.5,81.5,79.86,80.1,343773,0
+SPB.US,D,20240223,000000,79.89,80.25,79.49,79.57,274672,0
+SPB.US,D,20240226,000000,79.76,80.3,78.62,78.7,270993,0
+SPB.US,D,20240227,000000,79.35,80.58,78.4001,80.48,331597,0
+SPB.US,D,20240228,000000,79.88,80.81,79.8714,80.67,342191,0
+SPB.US,D,20240229,000000,81.07,81.64,79.66,80.42,563425,0
+SPB.US,D,20240301,000000,80.69,80.91,79.26,79.46,323969,0
+SPB.US,D,20240304,000000,79.1,81.2,78.97,81.14,435708,0
+SPB.US,D,20240305,000000,81.18,81.775,79.99,81.02,416479,0
+SPB.US,D,20240306,000000,81.4,82.96,81.08,82.2,471243,0
+SPB.US,D,20240307,000000,82.36,83.28,82.36,83.06,392539,0
+SPB.US,D,20240308,000000,83.18,83.885,83.14,83.5,315134,0
+SPB.US,D,20240311,000000,83.59,83.77,82.68,83.4,302599,0
+SPB.US,D,20240312,000000,83.45,83.88,82.96,83.86,250148,0
+SPB.US,D,20240313,000000,83.81,84.99,83.57,84.93,361334,0
+SPB.US,D,20240314,000000,84.9,85.18,83.05,83.37,496361,0
+SPB.US,D,20240315,000000,82.77,84.02,82.44,83.18,1228260,0
+SPB.US,D,20240318,000000,83.32,84.43,83.08,83.74,475952,0
+SPB.US,D,20240319,000000,83.76,86.37,83.76,85.8,425100,0
+SPB.US,D,20240320,000000,85.42,85.94,84.63,85.35,352323,0
+SPB.US,D,20240321,000000,85.45,87.06,85.2338,86.99,268742,0
+SPB.US,D,20240322,000000,87.16,87.585,85.4,85.76,366066,0
+SPB.US,D,20240325,000000,86.02,88.085,86.02,87.91,372701,0
+SPB.US,D,20240326,000000,88.43,88.83,87.3,88.26,370750,0
+SPB.US,D,20240327,000000,88.5,89.2981,88.1,88.91,197257,0
+SPB.US,D,20240328,000000,89.31,89.645,88.79,89.01,262783,0
+SPB.US,D,20240401,000000,88.82,88.82,86.16,86.18,309762,0
+SPB.US,D,20240402,000000,85.28,85.78,84.495,85.09,485525,0
+SPB.US,D,20240403,000000,84.19,85.005,83.67,84.55,239975,0
+SPB.US,D,20240404,000000,84.65,86.33,84.65,85.07,351556,0
+SPB.US,D,20240405,000000,84.73,85.47,83.89,84.41,213804,0
+SPB.US,D,20240408,000000,84.89,85.09,83.405,83.73,241293,0
+SPB.US,D,20240409,000000,83.73,84.78,83.365,84,269684,0
+SPB.US,D,20240410,000000,82.54,82.79,81.12,81.45,319562,0
+SPB.US,D,20240411,000000,81.87,81.87,80.46,80.74,241373,0
+SPB.US,D,20240412,000000,80.32,80.42,79.46,80.07,295877,0
+SPB.US,D,20240415,000000,80.69,80.83,78.535,78.58,285302,0
+SPB.US,D,20240416,000000,78.64,79.635,77.92,79.45,333014,0
+SPB.US,D,20240417,000000,79.73,80.01,78.7902,79.14,261969,0
+SPB.US,D,20240418,000000,79.27,79.915,78.96,79.1,197135,0
+SPB.US,D,20240419,000000,78.84,80.41,78.785,80.37,183727,0
+SPB.US,D,20240422,000000,80.69,81.09,79.71,79.81,361876,0
+SPB.US,D,20240423,000000,80.07,80.89,79.6,80.51,303552,0
+SPB.US,D,20240424,000000,80.41,81.4,79.9,81.19,231447,0
+SPB.US,D,20240425,000000,80.54,80.945,79.31,80.33,294476,0
+SPB.US,D,20240426,000000,80.54,83.35,80.13,82.57,282151,0
+SPB.US,D,20240429,000000,82.74,82.94,81.645,82.33,210548,0
+SPB.US,D,20240430,000000,82.19,83.1,81.6,81.87,261833,0
+SPB.US,D,20240501,000000,81.57,82.675,81.08,81.88,216546,0
+SPB.US,D,20240502,000000,82.51,83.45,81.97,83.27,304416,0
+SPB.US,D,20240503,000000,84.19,84.65,83.11,83.67,345243,0
+SPB.US,D,20240506,000000,84.23,85.49,83.86,85.39,325438,0
+SPB.US,D,20240507,000000,85.39,86.19,84.91,85.3,270730,0
+SPB.US,D,20240508,000000,85.25,86.51,84.46,84.52,445585,0
+SPB.US,D,20240509,000000,89.5,95.27,87.49,94.61,1744425,0
+SPB.US,D,20240510,000000,96.61,96.74,92.82,94.8,693382,0
+SPB.US,D,20240513,000000,95.51,96.39,95.01,95.55,488311,0
+SPB.US,D,20240514,000000,95.77,95.77,93.86,94.52,660949,0
+SPB.US,D,20240515,000000,94.99,95.32,94.385,95.07,339447,0
+SPB.US,D,20240516,000000,95.04,95.55,93.235,93.35,253973,0
+SPB.US,D,20240517,000000,93.49,93.49,92.02,92.06,270606,0
+SPB.US,D,20240520,000000,93.17,93.84,91.85,93.74,550818,0
+SPB.US,D,20240521,000000,93.32,95.85,93.22,94.56,1890306,0
+SPB.US,D,20240522,000000,94.02,94.02,91.54,92.55,684869,0
+SPB.US,D,20240523,000000,92.51,92.87,91.88,92.61,268380,0
+SPB.US,D,20240524,000000,92.67,92.88,90.89,92.33,476301,0
+SPB.US,D,20240528,000000,92.37,92.42,90.1,90.27,283218,0
+SPB.US,D,20240529,000000,89.79,90,87.9,88.01,326084,0
+SPB.US,D,20240530,000000,87.88,89.11,87.485,87.62,504574,0
+SPB.US,D,20240531,000000,87.69,89.79,87.47,89.74,619457,0
+SPB.US,D,20240603,000000,89.8,90.89,88.28,88.33,397102,0
+SPB.US,D,20240604,000000,87.44,88.79,86.86,88.63,423350,0
+SPB.US,D,20240605,000000,88.95,88.95,87.07,88.15,541537,0
+SPB.US,D,20240606,000000,88.06,90.55,88.06,89.73,469287,0
+SPB.US,D,20240607,000000,89.56,91.52,89.56,90.33,500824,0
+SPB.US,D,20240610,000000,89.4,90.54,89.05,89.6,534617,0
+SPB.US,D,20240611,000000,89.39,91.22,88.785,90.65,540537,0
+SPB.US,D,20240612,000000,92.24,92.35,90.36,90.36,333484,0
+SPB.US,D,20240613,000000,90.22,90.62,89.42,90.22,444942,0
+SPB.US,D,20240614,000000,89.46,90.175,88.6,89.99,320687,0
+SPB.US,D,20240617,000000,90,91.13,88.91,89.67,619086,0
+SPB.US,D,20240618,000000,89.8,91.495,89.09,91.03,834464,0
+SPB.US,D,20240620,000000,90.8,91.95,89.31,90.05,623774,0
+SPB.US,D,20240621,000000,90.5,90.62,88.85,89.32,697534,0
+SPB.US,D,20240624,000000,89.39,89.79,87.83,88.22,635644,0
+SPB.US,D,20240625,000000,88.22,88.65,86.33,86.36,373262,0
+SPB.US,D,20240626,000000,86.05,86.155,84.201,85.1,370256,0
+SPB.US,D,20240627,000000,85.1,86.3,84.51,85.54,374854,0
+SPB.US,D,20240628,000000,85.67,85.93,84.58,85.93,451184,0
+SPB.US,D,20240701,000000,86.29,86.91,85.4,86.71,407477,0
+SPB.US,D,20240702,000000,86.71,87.41,86.32,87.29,252869,0
+SPB.US,D,20240703,000000,87.5,87.5,84,85,201615,0
+SPB.US,D,20240705,000000,84.19,84.395,82.93,83.93,482012,0
+SPB.US,D,20240708,000000,84.27,85.025,83.91,84.38,272144,0
+SPB.US,D,20240709,000000,83.46,83.4881,81.28,81.54,475629,0
+SPB.US,D,20240710,000000,81.94,82.61,80.775,81.23,558262,0
+SPB.US,D,20240711,000000,81.96,83.87,81.865,83.48,549172,0
+SPB.US,D,20240712,000000,84.17,84.29,82.97,83.18,358102,0
+SPB.US,D,20240715,000000,83.1,83.235,81.77,82,383008,0
+SPB.US,D,20240716,000000,82.49,84.86,82.24,84.85,556588,0
+SPB.US,D,20240717,000000,84.83,85.88,84.34,84.56,498705,0
+SPB.US,D,20240718,000000,84.35,85.79,83.32,84.42,549794,0
+SPB.US,D,20240719,000000,84.49,84.91,84,84.43,281208,0
+SPB.US,D,20240722,000000,84.72,85.295,83.5,84.52,484305,0
+SPB.US,D,20240723,000000,84.74,85.025,83.41,84.05,491289,0
+SPB.US,D,20240724,000000,84.04,85.3,82.99,83.05,332934,0
+SPB.US,D,20240725,000000,82.82,83.84,81.95,82.89,427671,0
+SPB.US,D,20240726,000000,84.31,86.86,84.31,86,432719,0
+SPB.US,D,20240729,000000,86.27,86.8,85.53,86.17,554655,0
+SPB.US,D,20240730,000000,85.81,86.54,84.65,85.37,318041,0
+SPB.US,D,20240731,000000,85.59,85.97,84.075,84.61,329123,0
+SPB.US,D,20240801,000000,84.68,84.86,83.17,83.47,370556,0
+SPB.US,D,20240802,000000,82.61,83.2,82.06,82.8,333716,0
+SPB.US,D,20240805,000000,81.05,81.66,79.56,81.07,747700,0
+SPB.US,D,20240806,000000,81.32,83.19,81.32,82.74,501325,0
+SPB.US,D,20240807,000000,82.71,84.05,81.65,81.78,650724,0
+SPB.US,D,20240808,000000,82.83,90.51,81.41,90.46,1080915,0
+SPB.US,D,20240809,000000,89.76,89.76,86.395,87.82,672934,0
+SPB.US,D,20240812,000000,88.42,89.11,87.26,88.73,516728,0
+SPB.US,D,20240813,000000,89.14,90.24,87.81,89.23,354582,0
+SPB.US,D,20240814,000000,88.93,90.89,88.6365,89.64,394910,0
+SPB.US,D,20240815,000000,90.4,91.15,89.815,91,303465,0
+SPB.US,D,20240816,000000,90.88,92.24,90.845,91.08,247956,0
+SPB.US,D,20240819,000000,91.15,91.17,90.36,91.1,280940,0
+SPB.US,D,20240820,000000,90.7,90.7,89.53,90.02,346227,0
+SPB.US,D,20240821,000000,90.26,90.62,88.22,90.43,512102,0
+SPB.US,D,20240822,000000,90.92,91.284,90.155,90.48,236304,0
+SPB.US,D,20240823,000000,90.74,91.93,90.52,91.77,301875,0
+SPB.US,D,20240826,000000,92.27,92.73,91.96,92.36,343896,0
+SPB.US,D,20240827,000000,91.96,93.5,91.734,92.83,293326,0
+SPB.US,D,20240828,000000,92.56,93.25,91.83,92.66,288408,0
+SPB.US,D,20240829,000000,92.74,93.53,92.19,93.22,184505,0
+SPB.US,D,20240830,000000,93.78,94.45,93.015,94.32,266317,0
+SPB.US,D,20240903,000000,93.48,94.79,93.18,93.74,275494,0
+SPB.US,D,20240904,000000,93.24,94.325,92.51,92.61,250941,0
+SPB.US,D,20240905,000000,92.99,94.23,91.59,94.19,302698,0
+SPB.US,D,20240906,000000,94,94.5,91.82,92.08,261627,0
+SPB.US,D,20240909,000000,91.93,92.16,89.58,90.03,362026,0
+SPB.US,D,20240910,000000,90.03,90.64,88.96,89.8,251234,0
+SPB.US,D,20240911,000000,89.29,90.03,87.82,89.18,170593,0
+SPB.US,D,20240912,000000,89.17,90.5,88.6025,90.28,169740,0
+SPB.US,D,20240913,000000,90.31,92.91,90.31,92.88,196872,0
+SPB.US,D,20240916,000000,92.89,93.34,92.34,92.86,260118,0
+SPB.US,D,20240917,000000,93.13,93.54,91.67,91.83,288109,0
+SPB.US,D,20240918,000000,91.65,93.235,91.37,91.86,244405,0
+SPB.US,D,20240919,000000,93.41,93.41,92.0275,92.94,460645,0
+SPB.US,D,20240920,000000,92.89,94.01,91.655,93.53,461119,0
+SPB.US,D,20240923,000000,93.5,93.83,92.48,93.23,226130,0
+SPB.US,D,20240924,000000,93.63,93.94,92.77,92.9,212338,0
+SPB.US,D,20240925,000000,93.25,93.25,91.25,91.29,433201,0
+SPB.US,D,20240926,000000,91.53,93.58,91.53,92.98,287795,0
+SPB.US,D,20240927,000000,93.82,94.54,93.22,93.79,311154,0
+SPB.US,D,20240930,000000,93.4,95.48,93.4,95.14,443815,0
+SPB.US,D,20241001,000000,95.05,95.76,93.44,93.46,313847,0
+SPB.US,D,20241002,000000,93.66,94.05,92.6,92.75,246162,0
+SPB.US,D,20241003,000000,92.14,92.71,91.26,91.31,418301,0
+SPB.US,D,20241004,000000,92.09,92.94,91.99,92.57,197848,0
+SPB.US,D,20241007,000000,92.73,92.73,90.02,90.46,368032,0
+SPB.US,D,20241008,000000,90.76,91.1564,89.47,90.48,239348,0
+SPB.US,D,20241009,000000,90.48,91.66,89.81,89.84,175979,0
+SPB.US,D,20241010,000000,89.66,90.005,88.97,89.38,216090,0
+SPB.US,D,20241011,000000,89.23,90.61,89.23,90.6,226994,0
+SPB.US,D,20241014,000000,90.71,92.18,90.01,91.68,221362,0
+SPB.US,D,20241015,000000,91.5,92.54,91.06,91.56,193842,0
+SPB.US,D,20241016,000000,91.92,92.53,91.5,92.25,144678,0
+SPB.US,D,20241017,000000,92.28,92.28,91.35,91.67,156091,0
+SPB.US,D,20241018,000000,91.26,91.64,90.46,91.48,148098,0
+SPB.US,D,20241021,000000,91.27,91.42,90.2,90.5,229189,0
+SPB.US,D,20241022,000000,90.23,90.425,89.325,89.49,208222,0
+SPB.US,D,20241023,000000,89.29,89.595,88.6,89.14,190717,0
+SPB.US,D,20241024,000000,89.72,89.72,88.78,89.32,226448,0
+SPB.US,D,20241025,000000,89.3,90.13,88.93,89.52,276154,0
+SPB.US,D,20241028,000000,90.65,91.5126,90.12,90.12,175582,0
+SPB.US,D,20241029,000000,89.4,90.09,89.1,89.82,238181,0
+SPB.US,D,20241030,000000,89.8,91.315,89.62,90.46,174332,0
+SPB.US,D,20241031,000000,90.04,90.45,89.46,89.62,198674,0
+SPB.US,D,20241101,000000,89.68,91.15,89.68,91.14,232430,0
+SPB.US,D,20241104,000000,90.97,92.45,90.97,91.65,211865,0
+SPB.US,D,20241105,000000,91.49,92.3175,90.97,91.37,290554,0
+SPB.US,D,20241106,000000,92,93.67,88.25,89.69,362791,0
+SPB.US,D,20241107,000000,89.97,91.77,89.67,91.4,357175,0
+SPB.US,D,20241108,000000,91.24,92.96,90.86,92.62,297369,0
+SPB.US,D,20241111,000000,93.49,94.92,93.17,94.35,348733,0
+SPB.US,D,20241112,000000,94.9999,95.51,93.56,94.73,273387,0
+SPB.US,D,20241113,000000,95.18,95.68,93.36,93.7,277239,0
+SPB.US,D,20241114,000000,94.585,95.35,93.24,93.86,430182,0
+SPB.US,D,20241115,000000,89.99,91.21,87.08,88.22,932303,0
+SPB.US,D,20241118,000000,87.75,90.58,85.44,90.23,655530,0
+SPB.US,D,20241119,000000,89.61,91.45,89.5059,90.26,442546,0
+SPB.US,D,20241120,000000,89.1,90.27,88.775,88.92,345048,0
+SPB.US,D,20241121,000000,89.245,90.43,88.35,90.26,465072,0
+SPB.US,D,20241122,000000,90.245,91.91,90.245,90.45,337573,0
+SPB.US,D,20241125,000000,90.53,92.91,90.53,91.66,429341,0
+SPB.US,D,20241126,000000,91.59,92.17,91.05,91.4,419448,0
+SPB.US,D,20241127,000000,91.74,93.285,91.35,91.73,244733,0
+SPB.US,D,20241129,000000,91.37,92.29,91.13,91.95,155530,0
+SPB.US,D,20241202,000000,91.91,93.565,90.35,93.03,365868,0
+SPB.US,D,20241203,000000,92.99,94.25,92.76,94.02,500207,0
+SPB.US,D,20241204,000000,94,95.78,93.495,95.6,445261,0
+SPB.US,D,20241205,000000,95.89,96,94.445,95.27,321140,0
+SPB.US,D,20241206,000000,95.755,96.24,94.8,94.88,331618,0
+SPB.US,D,20241209,000000,95.55,96.62,94.84,95.89,344030,0
+SPB.US,D,20241210,000000,95.57,95.816,91.87,91.98,485830,0
+SPB.US,D,20241211,000000,92.08,93.33,90.845,91.09,382678,0
+SPB.US,D,20241212,000000,91.125,92.64,90.83,91.16,414189,0
+SPB.US,D,20241213,000000,90.62,91.11,89.27,90.48,295959,0
+SPB.US,D,20241216,000000,90.17,91.505,89.39,89.45,250694,0
+SPB.US,D,20241217,000000,89.4,89.945,88.19,89.12,683930,0
+SPB.US,D,20241218,000000,89.66,90.07,86.02,86.27,379377,0
+SPB.US,D,20241219,000000,86.92,87.31,85.16,85.56,297992,0
+SPB.US,D,20241220,000000,85.57,86.4,84.93,85.43,520679,0
+SPB.US,D,20241223,000000,85.01,85.03,84.315,84.75,253711,0
+SPB.US,D,20241224,000000,84.69,85.42,84.39,84.72,166930,0
+SPB.US,D,20241226,000000,84.0201,85.18,84.0201,84.79,253138,0
+SPB.US,D,20241227,000000,85.14,85.29,84.02,84.25,258044,0
+SPB.US,D,20241230,000000,83.31,84.26,82.14,83.82,350603,0
+SPB.US,D,20241231,000000,84.095,85.53,83.63,84.49,378236,0
+SPB.US,D,20250102,000000,84.63,85.27,83.5,83.53,250856,0
+SPB.US,D,20250103,000000,83.63,84.75,83.23,83.97,279045,0
+SPB.US,D,20250106,000000,84.665,85.625,83.77,84.04,424689,0
+SPB.US,D,20250107,000000,83.815,85.07,83.77,83.92,385706,0
+SPB.US,D,20250108,000000,83.52,84.87,83.255,84.78,373874,0
+SPB.US,D,20250110,000000,84.37,84.475,83.2,83.58,344903,0
+SPB.US,D,20250113,000000,82.825,84.05,82.52,83.74,398107,0
+SPB.US,D,20250114,000000,84.125,84.66,83.51,84.15,422968,0
+SPB.US,D,20250115,000000,85.31,85.5789,84.91,85.1,332296,0
+SPB.US,D,20250116,000000,84.665,85.83,84.48,85.42,247524,0
+SPB.US,D,20250117,000000,85.965,86.19,85.38,85.53,253767,0
+SPB.US,D,20250121,000000,86.425,86.95,85.57,86.15,427784,0
+SPB.US,D,20250122,000000,86.045,87.06,85.545,85.57,346604,0
+SPB.US,D,20250123,000000,85.485,86.5,85.1,85.88,388081,0
+SPB.US,D,20250124,000000,85.725,86.27,83.96,84.02,464237,0
+SPB.US,D,20250127,000000,84.82,86.07,84.51,85.85,371996,0
+SPB.US,D,20250128,000000,85.81,86.27,85.091,85.42,411452,0
+SPB.US,D,20250129,000000,85.385,85.86,85.03,85.35,229767,0
+SPB.US,D,20250130,000000,85.86,87.23,85.24,86.13,275883,0
+SPB.US,D,20250131,000000,86.225,86.94,84.15,84.56,383530,0
+SPB.US,D,20250203,000000,83.865,84.46,81.95,82.04,529044,0
+SPB.US,D,20250204,000000,81.57,83.03,81.57,82.19,524914,0
+SPB.US,D,20250205,000000,82.61,83.5,82.22,82.86,906764,0
+SPB.US,D,20250206,000000,78.71,81.97,75.94,76.46,1500478,0
+SPB.US,D,20250207,000000,78.31,80.08,76.85,78.12,812474,0
+SPB.US,D,20250210,000000,78.495,78.55,74.72,76.09,1003216,0
+SPB.US,D,20250211,000000,75.965,77.02,75.6,76.51,552580,0
+SPB.US,D,20250212,000000,75.465,77.145,75.17,76.87,519327,0
+SPB.US,D,20250213,000000,77.44,78.78,77.095,78.53,389888,0
+SPB.US,D,20250214,000000,78.615,78.89,77.515,78.03,400559,0
+SPB.US,D,20250218,000000,76.959,79.0375,76.925,78.81,459414,0
+SPB.US,D,20250219,000000,78.62,80.1,78.49,79.62,410508,0
+SPB.US,D,20250220,000000,79.125,79.845,78.67,79.12,498716,0
+SPB.US,D,20250221,000000,79.6614,79.71,78.82,79.22,340790,0
+SPB.US,D,20250224,000000,79.18,79.18,78.13,78.66,519790,0
+SPB.US,D,20250225,000000,78.505,80.28,78.5,79.71,288025,0
+SPB.US,D,20250226,000000,79.625,79.95,78.56,79.42,291657,0
+SPB.US,D,20250227,000000,79.105,79.48,77.08,77.13,352305,0
+SPB.US,D,20250228,000000,77.44,78.03,76.97,77.44,465422,0
+SPB.US,D,20250303,000000,77.06,77.8,74.76,74.99,480433,0
+SPB.US,D,20250304,000000,74.955,74.955,73.12,73.38,552508,0
+SPB.US,D,20250305,000000,73.575,74.81,73.225,73.97,392156,0
+SPB.US,D,20250306,000000,73.66,74.6,73.625,74.43,414959,0
+SPB.US,D,20250307,000000,74.215,75.91,73.89,75.23,278169,0
+SPB.US,D,20250310,000000,75.28,76.96,74.105,74.22,443860,0
+SPB.US,D,20250311,000000,74.35,74.425,73.05,73.24,361662,0
+SPB.US,D,20250312,000000,73,73.335,70.36,72.2,525248,0
+SPB.US,D,20250313,000000,72.23,72.445,70.271,70.55,368415,0
+SPB.US,D,20250314,000000,70.5,71.81,69.85,71.66,455390,0
+SPB.US,D,20250317,000000,71.78,73.013,71.68,72.53,323668,0
+SPB.US,D,20250318,000000,72.485,72.485,70.4125,70.7,243293,0
+SPB.US,D,20250319,000000,70.67,71.45,69.85,71.02,328507,0
+SPB.US,D,20250320,000000,70.765,71.22,69.95,70.07,334231,0
+SPB.US,D,20250321,000000,69.09,69.77,68.74,69.67,986494,0
+SPB.US,D,20250324,000000,70.4,71.29,69.91,71.26,350335,0
+SPB.US,D,20250325,000000,71.225,71.56,69.01,69.81,336458,0
+SPB.US,D,20250326,000000,69.885,70.44,69.54,70.21,338106,0
+SPB.US,D,20250327,000000,70.24,71.61,69.99,71.53,271971,0
+SPB.US,D,20250328,000000,71.685,71.97,70.5,71.02,261352,0
+SPB.US,D,20250331,000000,70.125,72.04,70.125,71.55,389850,0
+SPB.US,D,20250401,000000,71.465,72,70.48,71.16,352021,0
+SPB.US,D,20250402,000000,70.74,71.78,70.35,71.41,258182,0
+SPB.US,D,20250403,000000,70.205,70.37,66.08,66.31,540619,0
+SPB.US,D,20250404,000000,64.975,65.01,61.945,62.52,991178,0
+SPB.US,D,20250407,000000,60.5385,63.28,58.4247,60.92,707168,0
+SPB.US,D,20250408,000000,62.565,62.8148,57.93,58.91,628055,0
+SPB.US,D,20250409,000000,58.225,64.33,58.09,63.93,558889,0
+SPB.US,D,20250410,000000,62.7,63.6,59.83,61.21,607291,0
+SPB.US,D,20250411,000000,61.165,61.8,60.04,61.62,458974,0
+SPB.US,D,20250414,000000,61.88,63.3699,60.835,61.34,409894,0
+SPB.US,D,20250415,000000,61.705,61.78,59.82,60.43,430793,0
+SPB.US,D,20250416,000000,60.51,61.25,58.54,59.15,433318,0
+SPB.US,D,20250417,000000,58.67,60.22,58.66,59.81,398600,0
+SPB.US,D,20250421,000000,58.66,59.395,57.66,58.96,589077,0
+SPB.US,D,20250422,000000,59.765,60.46,58.74,60.45,517877,0
+SPB.US,D,20250423,000000,62.19,64.98,61.885,62.22,760529,0
+SPB.US,D,20250424,000000,61.905,62.485,61.4,62.28,352170,0
+SPB.US,D,20250425,000000,62.185,62.71,61.135,62.71,298481,0
+SPB.US,D,20250428,000000,62.825,63.64,62.1,62.74,497155,0
+SPB.US,D,20250429,000000,62.815,63.09,62.365,62.66,504824,0
+SPB.US,D,20250430,000000,62.509,63.25,61.16,63.1,492655,0
+SPB.US,D,20250501,000000,62.8,63.73,62.77,63.07,421160,0
+SPB.US,D,20250502,000000,63.68,65.06,63.59,64.42,472073,0
+SPB.US,D,20250505,000000,64.83,65.38,63.995,64.9,579667,0
+SPB.US,D,20250506,000000,64.76,64.9,62.105,63.07,694203,0
+SPB.US,D,20250507,000000,63.405,63.58,61.195,61.88,1172153,0
+SPB.US,D,20250508,000000,58.175,64.58,56.5,64.1,862010,0
+SPB.US,D,20250509,000000,63.566,64.835,61.76,61.86,663349,0
+SPB.US,D,20250512,000000,64.04,67,63.83,66.06,819710,0
+SPB.US,D,20250513,000000,66.17,67.91,66.17,67.08,531302,0
+SPB.US,D,20250514,000000,67.015,67.46,64.88,65,655906,0
+SPB.US,D,20250515,000000,64.155,64.73,63.1,64.55,338384,0
+SPB.US,D,20250516,000000,65.43,65.57,64.765,65.47,407858,0
+SPB.US,D,20250519,000000,64.255,64.255,63.34,63.65,359414,0
+SPB.US,D,20250520,000000,63.85,64.421,63.715,64,346012,0
+SPB.US,D,20250521,000000,63.39,63.39,60.01,60.12,544051,0
+SPB.US,D,20250522,000000,59.7,59.79,58.44,58.52,604934,0
+SPB.US,D,20250523,000000,57.74,58.28,56.65,58.11,623093,0
+SPB.US,D,20250527,000000,58.555,59.16,57.96,58.26,593050,0
+SPB.US,D,20250528,000000,58.515,58.63,56.86,56.87,537650,0
+SPB.US,D,20250529,000000,57.45,59.0401,57.28,58.39,479126,0
+SPB.US,D,20250530,000000,57.63,58.15,57.115,57.77,606023,0
+SPB.US,D,20250602,000000,57.875,57.875,54.61,54.97,754773,0
+SPB.US,D,20250603,000000,55.05,56.5,54.55,55.78,582672,0
+SPB.US,D,20250604,000000,55.965,56.74,55.63,56.24,481765,0
+SPB.US,D,20250605,000000,56.3,56.82,55.575,55.96,518347,0
+SPB.US,D,20250606,000000,56.71,56.91,55.36,55.85,400124,0
+SPB.US,D,20250609,000000,56.325,56.81,55.83,56.12,416691,0
+SPB.US,D,20250610,000000,56.555,56.62,54.59,55.04,685809,0
+SPB.US,D,20250611,000000,55.48,55.82,53.95,54.99,1179713,0
+SPB.US,D,20250612,000000,55.005,55.05,53.88,54.3,664539,0
+SPB.US,D,20250613,000000,53.715,54.68,51.495,51.73,705716,0
+SPB.US,D,20250616,000000,52.62,52.99,52,52.91,683205,0
+SPB.US,D,20250617,000000,52.56,53.15,51.5,52.05,1152494,0
+SPB.US,D,20250618,000000,52.135,52.48,51.12,52.01,687913,0
+SPB.US,D,20250620,000000,52.285,52.94,51.55,52.1,807014,0
+SPB.US,D,20250623,000000,51.7,52.65,50.73,52.52,522726,0
+SPB.US,D,20250624,000000,53.04,53.04,51.895,52.39,471853,0
+SPB.US,D,20250625,000000,52.29,52.95,51.775,51.96,866428,0
+SPB.US,D,20250626,000000,52.27,53.57,52.24,53.37,598119,0
+SPB.US,D,20250627,000000,53.47,53.845,52.535,52.85,4161061,0
+SPB.US,D,20250630,000000,52.935,53.18,52.24,53,702837,0
+SPB.US,D,20250701,000000,52.89,56.42,52.89,55.42,689235,0
+SPB.US,D,20250702,000000,55.24,56.45,54.965,56.44,564657,0
+SPB.US,D,20250703,000000,56.655,57.4099,56.04,56.58,480962,0
+SPB.US,D,20250707,000000,56.135,56.21,54.76,54.94,603922,0
+SPB.US,D,20250708,000000,54.97,57.06,54.91,56.44,590330,0
+SPB.US,D,20250709,000000,56.58,56.9,55.55,56.76,462537,0
+SPB.US,D,20250710,000000,56.54,58.64,56.535,57.64,493455,0
+SPB.US,D,20250711,000000,57.2,57.82,56.61,57.57,439836,0
+SPB.US,D,20250714,000000,57.03,57.03,55.62,56.4,373870,0
+SPB.US,D,20250715,000000,56.69,56.88,54.25,54.31,429344,0
+SPB.US,D,20250716,000000,54.91,55.23,54.11,55.03,409670,0
+SPB.US,D,20250717,000000,55.255,56.165,55.16,56.1,314713,0
+SPB.US,D,20250718,000000,56.17,56.55,55.57,56.07,431707,0
+SPB.US,D,20250721,000000,56.295,56.79,55.44,55.76,378328,0
+SPB.US,D,20250722,000000,55.58,58.455,55.58,58.24,669462,0
+SPB.US,D,20250723,000000,58.98,59.83,58.73,59.65,728445,0
+SPB.US,D,20250724,000000,59.14,59.875,58.73,59.52,652758,0
+SPB.US,D,20250725,000000,60,60.46,58.66,60.27,446365,0
+SPB.US,D,20250728,000000,60.04,60.25,58.02,58.02,654136,0
+SPB.US,D,20250729,000000,58.17,58.17,55.95,56.14,584990,0
+SPB.US,D,20250730,000000,56.12,56.49,54.27,54.67,580062,0
+SPB.US,D,20250731,000000,55.295,55.295,53.07,53.51,464523,0
+SPB.US,D,20250801,000000,52.725,53.175,51.54,52.53,591781,0
+SPB.US,D,20250804,000000,52.78,53.64,52.4375,52.94,592161,0
+SPB.US,D,20250805,000000,53.08,54.38,52.5025,54.21,598503,0
+SPB.US,D,20250806,000000,54.12,54.685,52.54,52.92,1316878,0
+SPB.US,D,20250807,000000,55.2,59.01,53.825,56.86,1400263,0
+SPB.US,D,20250808,000000,56.86,58.03,56.29,56.33,566093,0
+SPB.US,D,20250811,000000,57.02,57.25,55.77,55.95,775658,0
+SPB.US,D,20250812,000000,56.2,57.54,55.85,57.03,544445,0
+SPB.US,D,20250813,000000,57.15,59.45,57.105,59.41,479078,0
+SPB.US,D,20250814,000000,58.53,58.81,57.535,58.22,423931,0
+SPB.US,D,20250815,000000,58.51,58.67,56.58,56.6,389810,0
+SPB.US,D,20250818,000000,56.55,57.37,55.51,55.78,433617,0
+SPB.US,D,20250819,000000,55.96,57.1825,55.88,56.2,344091,0
+SPB.US,D,20250820,000000,56.375,56.44,54.77,55.19,459095,0
+SPB.US,D,20250821,000000,54.2,54.836,54.1,54.47,271216,0
+SPB.US,D,20250822,000000,55.06,57.62,54.94,57.32,460126,0
+SPB.US,D,20250825,000000,57.18,57.31,56.11,56.99,463570,0
+SPB.US,D,20250826,000000,56.41,56.98,55.14,55.48,457749,0
+SPB.US,D,20250827,000000,55.3868,56.64,55.22,56.52,391497,0
+SPB.US,D,20250828,000000,56.55,56.72,55.455,55.95,488601,0
+SPB.US,D,20250829,000000,56,57.17,56,56.99,537290,0
+SPB.US,D,20250902,000000,56.14,56.4875,54.44,54.87,614090,0
+SPB.US,D,20250903,000000,54.465,55.19,54.35,54.73,392797,0
+SPB.US,D,20250904,000000,54.84,55.83,54.51,55.8,271379,0
+SPB.US,D,20250905,000000,56.43,58.36,56.345,56.88,292558,0
+SPB.US,D,20250908,000000,56.8,57.28,55.12,55.52,316427,0
+SPB.US,D,20250909,000000,55.35,56,54.87,55.97,284767,0
+SPB.US,D,20250910,000000,55.645,55.645,53.69,53.81,317021,0
+SPB.US,D,20250911,000000,53.815,55.06,53.74,54.9,346807,0
+SPB.US,D,20250912,000000,54.485,54.49,53.35,53.36,267940,0
+SPB.US,D,20250915,000000,53.525,53.525,51.9637,52.09,360719,0
+SPB.US,D,20250916,000000,52.225,53.185,51.56,52.99,413862,0
+SPB.US,D,20250917,000000,53.21,55.14,52.73,52.76,350339,0
+SPB.US,D,20250918,000000,53.265,54.67,53.2,54.46,520002,0
+SPB.US,D,20250919,000000,54.5,54.755,52.44,52.64,968429,0
+SPB.US,D,20250922,000000,53.07,53.07,51.565,52.16,401343,0
+SPB.US,D,20250923,000000,52.775,53.045,51.695,51.82,474539,0
+SPB.US,D,20250924,000000,51.7675,52.895,51.73,52.81,292919,0
+SPB.US,D,20250925,000000,52.56,52.59,51.66,52.17,365625,0
+SPB.US,D,20250926,000000,52.08,53.73,52.08,53.6,370336,0
+SPB.US,D,20250929,000000,53.26,53.85,52.46,52.59,318696,0
+SPB.US,D,20250930,000000,52.0601,52.825,51.9801,52.53,248829,0
+SPB.US,D,20251001,000000,52.98,53.33,52.49,53,349012,0
+SPB.US,D,20251002,000000,53,53.74,52.95,53.74,341924,0
+SPB.US,D,20251003,000000,53.815,55.32,53.7646,55.01,216904,0
+SPB.US,D,20251006,000000,54.86,54.86,52.905,52.98,342918,0
+SPB.US,D,20251007,000000,52.8,53.75,52.06,52.4,391013,0
+SPB.US,D,20251008,000000,52.41,52.98,51.87,52.2,319631,0
+SPB.US,D,20251009,000000,52.1,52.165,51.14,51.52,419550,0
+SPB.US,D,20251010,000000,51.585,51.88,50.11,50.35,412066,0
+SPB.US,D,20251013,000000,51.27,51.47,50.42,50.76,384474,0
+SPB.US,D,20251014,000000,49.99,51.31,49.99,51.08,365943,0
+SPB.US,D,20251015,000000,51.08,52.02,50.68,51.52,332725,0
+SPB.US,D,20251016,000000,51.605,52.84,51.48,52.35,262252,0
+SPB.US,D,20251017,000000,51.835,53.72,51.835,53.71,318676,0
+SPB.US,D,20251020,000000,54.322,54.95,53.83,54.81,246484,0
+SPB.US,D,20251021,000000,54.545,55.7228,54.285,55.35,268599,0
+SPB.US,D,20251022,000000,55.7,55.965,54.9,55.19,292508,0
+SPB.US,D,20251023,000000,55.75,55.75,54.65,55.27,315477,0
+SPB.US,D,20251024,000000,55.82,55.98,55.19,55.7,186982,0
+SPB.US,D,20251027,000000,55.69,56.26,55.435,55.62,173001,0
+SPB.US,D,20251028,000000,55.675,56.465,54.72,56.35,249601,0
+SPB.US,D,20251029,000000,56.02,56.41,54.05,54.45,262513,0
+SPB.US,D,20251030,000000,54.28,55.25,54.1,54.81,197927,0
+SPB.US,D,20251031,000000,54.4647,54.65,53.19,53.88,242950,0
+SPB.US,D,20251103,000000,53.705,54.51,52.94,53.88,325859,0
+SPB.US,D,20251104,000000,53.445,54.485,53.3185,54.38,401835,0
+SPB.US,D,20251105,000000,54.97,55.52,54.29,55.29,186045,0
+SPB.US,D,20251106,000000,54.75,56.35,54.62,54.77,218330,0
+SPB.US,D,20251107,000000,54.85,55.63,53.96,54.18,285955,0
+SPB.US,D,20251110,000000,54.085,54.4043,53.33,53.5,250890,0
+SPB.US,D,20251111,000000,53.6,54.11,51.41,51.58,391785,0
+SPB.US,D,20251112,000000,51.665,53.6,51.54,53.24,481227,0
+SPB.US,D,20251113,000000,59.03,63.671,58.03,58.41,946256,0
+SPB.US,D,20251114,000000,59.125,59.4,56,57.12,585153,0
+SPB.US,D,20251117,000000,57.58,58.63,55.9,55.93,413458,0
+SPB.US,D,20251118,000000,55.11,55.25,53.58,54.31,551741,0
+SPB.US,D,20251119,000000,54.65,55.15,53.21,54.66,420867,0
+SPB.US,D,20251120,000000,55.41,55.74,54.025,54.32,230607,0
+SPB.US,D,20251121,000000,54.76,58.465,54.73,57.38,453595,0
+SPB.US,D,20251124,000000,56.51,57.955,56.31,57.27,404985,0
+SPB.US,D,20251125,000000,57.83,59.07,57.71,58.86,280996,0
+SPB.US,D,20251126,000000,58.725,59.88,58.41,59.63,300169,0
+SPB.US,D,20251128,000000,59.545,59.8,59.13,59.35,175657,0
+SPB.US,D,20251201,000000,59.125,59.55,57.78,57.95,302541,0
+SPB.US,D,20251202,000000,57.82,58.03,57.21,57.43,292290,0
+SPB.US,D,20251203,000000,57.595,58.86,57.4619,58.55,227739,0
+SPB.US,D,20251204,000000,58.73,58.73,56.53,56.94,220591,0
+SPB.US,D,20251205,000000,57.045,57.77,56.49,57.19,230942,0
+SPB.US,D,20251208,000000,56.56,57.01,55.9282,56.93,217343,0
+SPB.US,D,20251209,000000,56.93,58.63,56.71,58.26,252177,0
+SPB.US,D,20251210,000000,58.915,61.73,58.2247,61.18,373158,0
+SPB.US,D,20251211,000000,61.85,63.12,61.5967,62.25,305783,0
+SPB.US,D,20251212,000000,62.005,62.74,60.99,61.33,345511,0
+SPB.US,D,20251215,000000,61.67,62.29,60.635,61.58,330222,0
+SPB.US,D,20251216,000000,61.8297,62.4899,60.07,60.2,322033,0
+SPB.US,D,20251217,000000,60.13,61.89,60.13,61.27,326051,0
+SPB.US,D,20251218,000000,62.035,62.46,59.84,60.48,272924,0
+SPB.US,D,20251219,000000,60.14,60.69,59.28,59.74,573079,0
+SPB.US,D,20251222,000000,59.24,60.77,59.01,60.45,296667,0
+SPB.US,D,20251223,000000,60.47,60.81,59.43,59.68,303002,0
+SPB.US,D,20251224,000000,59.825,60.42,59.15,59.84,129395,0
+SPB.US,D,20251226,000000,59.855,60.24,59.57,60.06,206342,0
+SPB.US,D,20251229,000000,60.06,60.91,59.75,60.31,282764,0
+SPB.US,D,20251230,000000,60.26,60.26,59.27,59.45,241912,0
+SPB.US,D,20251231,000000,59.67,59.96,58.79,59.08,331889,0
+SPB.US,D,20260102,000000,59.95,60.39,58.82,60.04,281563,0
+SPB.US,D,20260105,000000,60.46,61.03,59.91,60.37,250313,0
+SPB.US,D,20260106,000000,61.14,62.545,59.72,62.49,310976,0
+SPB.US,D,20260107,000000,62.525,62.99,61.4,62.39,321985,0
+SPB.US,D,20260108,000000,62.16,64.52,61.72,63.94,309891,0
+SPB.US,D,20260109,000000,64.66,65,63.38,64.75,257473,0
+SPB.US,D,20260112,000000,64.355,64.8,62.87,63.2,264705,0
+SPB.US,D,20260113,000000,63.285,64.125,63.205,63.95,271972,0
+SPB.US,D,20260114,000000,64.47,65.46,63.87,63.99,268157,0
+SPB.US,D,20260115,000000,64,64.41,63.22,63.47,343835,0
+SPB.US,D,20260116,000000,63.17,64,61.49,61.93,449623,0
+SPB.US,D,20260120,000000,61.14,63.69,61.04,62.45,403724,0
+SPB.US,D,20260121,000000,61.8701,63.91,61.8701,63.89,360232,0
+SPB.US,D,20260122,000000,64.25,66.06,64,65.24,442669,0
+SPB.US,D,20260123,000000,65.17,65.33,64.38,64.68,263960,0
+SPB.US,D,20260126,000000,64.695,64.84,62.865,64.53,368158,0
+SPB.US,D,20260127,000000,64.27,65.515,64.21,65.26,342703,0
+SPB.US,D,20260128,000000,64.66,65.5,62.445,62.71,339192,0
+SPB.US,D,20260129,000000,62.9,63.82,62.44,63.81,335076,0
+SPB.US,D,20260130,000000,63.92,64.165,63.05,63.71,404909,0
+SPB.US,D,20260202,000000,63.85,65.85,63.85,65.63,415407,0
+SPB.US,D,20260203,000000,65.44,67.27,65.28,66.98,410496,0
+SPB.US,D,20260204,000000,68,69.44,67.625,68.44,641838,0
+SPB.US,D,20260205,000000,71.91,77.205,71.41,75.43,992202,0
+SPB.US,D,20260206,000000,75.46,76.86,74.215,75.72,471166,0
+SPB.US,D,20260209,000000,74.73,75.54,73.2901,74.18,467052,0
+SPB.US,D,20260210,000000,74.565,75.84,73.98,74.5,361232,0
+SPB.US,D,20260211,000000,74.72,75.92,74.29,75.56,369329,0
+SPB.US,D,20260212,000000,74.96,77.23,74.93,75.83,301606,0
+SPB.US,D,20260213,000000,75.275,76.24,74.15,76.14,407496,0
+SPB.US,D,20260217,000000,76.015,77.9,75.335,77.36,518470,0
+SPB.US,D,20260218,000000,77.5,79.26,76.73,78.32,465538,0
diff --git a/daily/us/nyse stocks/2/spbw.us.txt b/daily/us/nyse stocks/2/spbw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9053dae5635070148171f73503ca543ed62a324
--- /dev/null
+++ b/daily/us/nyse stocks/2/spbw.us.txt	
@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPBW.US,D,20250114,000000,24.94,24.94,24.905,24.9109,1752,0
+SPBW.US,D,20250115,000000,25.11,25.13,25.0817,25.0944,7122,0
+SPBW.US,D,20250116,000000,25.11,25.15,25.0903,25.0903,9998,0
+SPBW.US,D,20250117,000000,25.21,25.22,25.1819,25.1819,501,0
+SPBW.US,D,20250121,000000,25.22,25.227,25.22,25.227,162,0
+SPBW.US,D,20250122,000000,25.29,25.3,25.2652,25.2652,1496,0
+SPBW.US,D,20250123,000000,25.29,25.32,25.28,25.2999,4929,0
+SPBW.US,D,20250124,000000,25.35,25.35,25.29,25.2939,920,0
+SPBW.US,D,20250127,000000,25.21,25.21,25.1544,25.1914,330,0
+SPBW.US,D,20250128,000000,25.19,25.28,25.19,25.2712,1433,0
+SPBW.US,D,20250129,000000,25.25,25.27,25.2447,25.2447,4495,0
+SPBW.US,D,20250130,000000,25.3,25.32,25.2652,25.2875,1513,0
+SPBW.US,D,20250131,000000,25.34,25.34,25.25,25.25,1415,0
+SPBW.US,D,20250203,000000,25.23,25.23,25.2,25.21,75540,0
+SPBW.US,D,20250204,000000,25.26,25.26,25.245,25.2556,2764,0
+SPBW.US,D,20250205,000000,25.23,25.292,25.23,25.292,224,0
+SPBW.US,D,20250206,000000,25.312,25.34,25.312,25.325,1886,0
+SPBW.US,D,20250207,000000,25.37,25.38,25.2551,25.2551,27965,0
+SPBW.US,D,20250211,000000,25.32,25.35,25.301,25.3136,3275,0
+SPBW.US,D,20250212,000000,25.25,25.2932,25.19,25.2932,512,0
+SPBW.US,D,20250213,000000,25.3302,25.39,25.3302,25.3828,2760,0
+SPBW.US,D,20250214,000000,25.37,25.3898,25.37,25.3898,2611,0
+SPBW.US,D,20250218,000000,25.37,25.44,25.36,25.44,5611,0
+SPBW.US,D,20250219,000000,25.41,25.49,25.39,25.445,129308,0
+SPBW.US,D,20250220,000000,25.41,25.46,25.3616,25.4095,85447,0
+SPBW.US,D,20250221,000000,25.41,25.41,25.2776,25.2776,6958,0
+SPBW.US,D,20250224,000000,25.32,25.34,25.27,25.27,7599,0
+SPBW.US,D,20250225,000000,25.17,25.25,25.17,25.2063,1887,0
+SPBW.US,D,20250226,000000,25.26,25.31,25.14,25.23,11757,0
+SPBW.US,D,20250227,000000,25.229,25.24,25.0606,25.0606,1906,0
+SPBW.US,D,20250228,000000,25.08,25.2129,25.08,25.2129,8159,0
+SPBW.US,D,20250303,000000,25.1951,25.22,24.9637,25.07,10319,0
+SPBW.US,D,20250304,000000,24.91,25.05,24.86,24.9039,3758,0
+SPBW.US,D,20250305,000000,24.92,25.0339,24.9199,25.0339,8245,0
+SPBW.US,D,20250306,000000,24.93,24.94,24.8,24.8211,1528,0
+SPBW.US,D,20250307,000000,24.725,24.91,24.7,24.9017,6001,0
+SPBW.US,D,20250310,000000,24.64,24.689,24.5,24.5719,2139,0
+SPBW.US,D,20250311,000000,24.5199,24.61,24.479,24.4944,4918,0
+SPBW.US,D,20250312,000000,24.47,24.619,24.47,24.5525,20541,0
+SPBW.US,D,20250313,000000,24.399,24.46,24.345,24.3727,5910,0
+SPBW.US,D,20250314,000000,24.62,24.67,24.5913,24.6567,4903,0
+SPBW.US,D,20250317,000000,24.68,24.7465,24.64,24.7465,5064,0
+SPBW.US,D,20250318,000000,24.59,24.5977,24.575,24.5977,319,0
+SPBW.US,D,20250320,000000,24.81,24.81,24.7,24.72,5214,0
+SPBW.US,D,20250321,000000,24.705,24.7281,24.697,24.7281,3791,0
+SPBW.US,D,20250324,000000,24.945,25,24.913,24.964,11470,0
+SPBW.US,D,20250325,000000,25,25,24.955,24.9815,1001,0
+SPBW.US,D,20250326,000000,24.944,24.944,24.81,24.8352,4167,0
+SPBW.US,D,20250327,000000,24.88,24.88,24.804,24.804,1036,0
+SPBW.US,D,20250328,000000,24.75,24.75,24.5395,24.5395,2989,0
+SPBW.US,D,20250331,000000,24.4001,24.62,24.4001,24.6131,3805,0
+SPBW.US,D,20250401,000000,24.6,24.66,24.505,24.6554,18914,0
+SPBW.US,D,20250402,000000,24.685,24.76,24.685,24.749,11802,0
+SPBW.US,D,20250403,000000,24.28,24.29,24.1594,24.1594,5661,0
+SPBW.US,D,20250404,000000,23.645,23.645,23.4576,23.4576,7668,0
+SPBW.US,D,20250407,000000,23.51,23.51,23.39,23.4188,2868,0
+SPBW.US,D,20250408,000000,23.71,23.71,23.2168,23.2168,13519,0
+SPBW.US,D,20250409,000000,23.15,24.2713,23.15,24.2713,2435,0
+SPBW.US,D,20250411,000000,23.82,24.0557,23.82,24.0557,2259,0
+SPBW.US,D,20250414,000000,24.22,24.23,24.1693,24.1693,5537,0
+SPBW.US,D,20250415,000000,24.22,24.23,24.14,24.1533,29619,0
+SPBW.US,D,20250416,000000,24.09,24.09,23.77,23.8714,5470,0
+SPBW.US,D,20250417,000000,23.9559,23.9559,23.89,23.8959,3874,0
+SPBW.US,D,20250421,000000,23.67,23.84,23.5,23.648,9011,0
+SPBW.US,D,20250422,000000,23.766,23.99,23.766,23.9279,12985,0
+SPBW.US,D,20250423,000000,24.27,24.28,24.1312,24.1312,2240,0
+SPBW.US,D,20250424,000000,24.34,24.3638,24.34,24.3638,137,0
+SPBW.US,D,20250425,000000,24.35,24.457,24.35,24.457,802,0
+SPBW.US,D,20250428,000000,24.4716,24.5,24.45,24.4809,8222,0
+SPBW.US,D,20250429,000000,24.49,24.5699,24.49,24.5456,5510,0
+SPBW.US,D,20250430,000000,24.36,24.5797,24.36,24.5797,444,0
+SPBW.US,D,20250501,000000,24.74,24.76,24.6517,24.6566,21699,0
+SPBW.US,D,20250502,000000,24.75,24.86,24.75,24.83,37977,0
+SPBW.US,D,20250505,000000,24.72,24.82,24.72,24.75,12748,0
+SPBW.US,D,20250506,000000,24.69,24.71,24.6594,24.6594,8994,0
+SPBW.US,D,20250507,000000,24.69,24.71,24.62,24.6949,10445,0
+SPBW.US,D,20250508,000000,24.76,24.88,24.73,24.7704,24146,0
+SPBW.US,D,20250509,000000,24.79,24.8299,24.76,24.7611,18832,0
+SPBW.US,D,20250512,000000,25.0725,25.1501,25.0725,25.1501,10314,0
+SPBW.US,D,20250513,000000,25.24,25.3,25.24,25.2527,9666,0
+SPBW.US,D,20250514,000000,25.25,25.28,25.21,25.2569,16894,0
+SPBW.US,D,20250515,000000,25.2196,25.3299,25.2196,25.3252,2666,0
+SPBW.US,D,20250516,000000,25.06,25.4,22.95,25.3986,137263,0
+SPBW.US,D,20250519,000000,25.36,25.4075,25.32,25.4075,51919,0
+SPBW.US,D,20250520,000000,25.36,25.39,25.32,25.39,13952,0
+SPBW.US,D,20250521,000000,25.35,25.4,25.1495,25.1849,19805,0
+SPBW.US,D,20250522,000000,25.17,25.22,25.17,25.1792,732,0
+SPBW.US,D,20250523,000000,25.09,25.17,25.0661,25.0968,8265,0
+SPBW.US,D,20250527,000000,25.31,25.38,25.31,25.3497,18889,0
+SPBW.US,D,20250528,000000,25.3375,25.43,25.31,25.3245,11229,0
+SPBW.US,D,20250529,000000,25.3276,25.39,25.29,25.3496,12054,0
+SPBW.US,D,20250530,000000,25.33,25.4,25.2712,25.3772,16587,0
+SPBW.US,D,20250602,000000,25.31,25.44,25.31,25.4215,3764,0
+SPBW.US,D,20250603,000000,25.4,25.5192,25.4,25.5007,1321,0
+SPBW.US,D,20250604,000000,25.5693,25.5693,25.48,25.5071,17667,0
+SPBW.US,D,20250605,000000,25.57,25.57,25.4384,25.4384,42002,0
+SPBW.US,D,20250606,000000,25.5806,25.59,25.5712,25.5712,522,0
+SPBW.US,D,20250609,000000,25.5706,25.62,25.56,25.5651,7246,0
+SPBW.US,D,20250610,000000,25.6,25.6699,25.59,25.6181,23057,0
+SPBW.US,D,20250611,000000,25.67,25.69,25.56,25.602,22086,0
+SPBW.US,D,20250612,000000,25.66,25.6784,25.6,25.6221,8368,0
+SPBW.US,D,20250613,000000,25.5715,25.6099,25.47,25.4923,4159,0
+SPBW.US,D,20250616,000000,25.6724,25.6724,25.62,25.6319,5534,0
+SPBW.US,D,20250617,000000,25.63,25.65,25.51,25.57,15476,0
+SPBW.US,D,20250618,000000,25.5445,25.615,25.53,25.5453,1613,0
+SPBW.US,D,20250620,000000,25.525,25.5799,25.47,25.5204,4051,0
+SPBW.US,D,20250623,000000,25.6,25.68,25.54,25.67,10504,0
+SPBW.US,D,20250624,000000,25.77,25.83,25.76,25.7965,10312,0
+SPBW.US,D,20250625,000000,25.82,25.82,25.77,25.7991,6741,0
+SPBW.US,D,20250626,000000,25.88,25.8967,25.84,25.8967,2664,0
+SPBW.US,D,20250627,000000,25.96,25.96,25.86,25.9281,24697,0
+SPBW.US,D,20250630,000000,25.961,25.9999,25.95,25.9984,15294,0
+SPBW.US,D,20250701,000000,25.97,26.03,25.93,25.99,37525,0
+SPBW.US,D,20250702,000000,26,26.03,26,26.0244,2135,0
+SPBW.US,D,20250703,000000,26.09,26.1267,26.05,26.0933,8175,0
+SPBW.US,D,20250707,000000,26.1,26.35,25.96,26.0213,92409,0
+SPBW.US,D,20250708,000000,26.0131,26.0694,26.01,26.0399,35135,0
+SPBW.US,D,20250709,000000,26.1,26.1,26.04,26.0953,50359,0
+SPBW.US,D,20250710,000000,26.1,26.15,26.07,26.1098,43173,0
+SPBW.US,D,20250711,000000,26.068,26.1239,26.0401,26.09,10037,0
+SPBW.US,D,20250714,000000,26.0885,26.095,26.06,26.095,366,0
+SPBW.US,D,20250715,000000,26.09,26.21,26.09,26.1,37919,0
+SPBW.US,D,20250716,000000,26.11,26.12,26.06,26.095,3294,0
+SPBW.US,D,20250717,000000,26.1168,26.1789,26.1077,26.15,1320,0
+SPBW.US,D,20250718,000000,26.1748,26.1809,26.14,26.1704,10356,0
+SPBW.US,D,20250721,000000,26.23,26.24,26.1913,26.1913,10155,0
+SPBW.US,D,20250722,000000,26.1879,26.22,26.16,26.2073,5004,0
+SPBW.US,D,20250723,000000,26.23,26.28,26.2,26.2701,12902,0
+SPBW.US,D,20250724,000000,26.29,26.33,26.29,26.2942,8971,0
+SPBW.US,D,20250725,000000,26.32,26.34,26.3,26.3338,13643,0
+SPBW.US,D,20250728,000000,26.35,26.35,26.3308,26.3347,4077,0
+SPBW.US,D,20250729,000000,26.36,26.41,26.31,26.315,6404,0
+SPBW.US,D,20250730,000000,26.3,26.34,26.3,26.3004,1734,0
+SPBW.US,D,20250731,000000,26.38,26.38,26.2501,26.2731,49129,0
+SPBW.US,D,20250801,000000,26.18,26.26,26.1335,26.135,13020,0
+SPBW.US,D,20250804,000000,26.28,26.2928,26.28,26.2928,185,0
+SPBW.US,D,20250805,000000,26.279,26.28,26.245,26.2519,4588,0
+SPBW.US,D,20250806,000000,26.28,26.325,26.28,26.325,7158,0
+SPBW.US,D,20250807,000000,26.29,26.29,26.25,26.2839,1625,0
+SPBW.US,D,20250808,000000,26.36,26.4287,26.36,26.3904,3050,0
+SPBW.US,D,20250811,000000,26.38,26.4299,26.3575,26.38,3723,0
+SPBW.US,D,20250812,000000,26.43,26.49,26.39,26.4757,26366,0
+SPBW.US,D,20250813,000000,26.4892,26.5299,26.47,26.5185,3746,0
+SPBW.US,D,20250814,000000,26.49,26.5115,26.47,26.5115,15206,0
+SPBW.US,D,20250815,000000,26.51,26.52,26.48,26.5,8201,0
+SPBW.US,D,20250818,000000,26.48,26.5014,26.48,26.5014,405,0
+SPBW.US,D,20250819,000000,26.51,26.51,26.44,26.4582,3430,0
+SPBW.US,D,20250820,000000,26.39,26.45,26.36,26.4423,2329,0
+SPBW.US,D,20250821,000000,26.4175,26.4175,26.3681,26.4013,3117,0
+SPBW.US,D,20250822,000000,26.46,26.58,26.46,26.58,9174,0
+SPBW.US,D,20250825,000000,26.51,26.57,26.51,26.5378,4284,0
+SPBW.US,D,20250826,000000,26.5,26.5574,26.5,26.5574,101,0
+SPBW.US,D,20250827,000000,26.5625,26.5807,26.54,26.5746,11363,0
+SPBW.US,D,20250828,000000,26.55,26.61,26.55,26.605,22265,0
+SPBW.US,D,20250829,000000,26.53,26.57,26.5207,26.5605,28246,0
+SPBW.US,D,20250902,000000,26.49,26.56,26.43,26.53,7598,0
+SPBW.US,D,20250903,000000,26.52,26.57,26.52,26.5515,3026,0
+SPBW.US,D,20250904,000000,26.57,26.64,26.55,26.6305,1750,0
+SPBW.US,D,20250905,000000,26.59,26.7,26.57,26.6216,13767,0
+SPBW.US,D,20250908,000000,26.63,26.6571,26.63,26.6571,884,0
+SPBW.US,D,20250909,000000,26.6894,26.6894,26.62,26.6739,9102,0
+SPBW.US,D,20250910,000000,26.711,26.75,26.65,26.67,57029,0
+SPBW.US,D,20250911,000000,26.7454,26.7787,26.72,26.7375,43532,0
+SPBW.US,D,20250912,000000,26.77,26.8,26.73,26.7588,14780,0
+SPBW.US,D,20250915,000000,26.8,26.8095,26.76,26.7812,8631,0
+SPBW.US,D,20250916,000000,26.8094,26.8099,26.75,26.7791,7944,0
+SPBW.US,D,20250917,000000,26.767,26.81,26.72,26.7786,3327,0
+SPBW.US,D,20250918,000000,26.81,26.84,26.8,26.83,3891,0
+SPBW.US,D,20250919,000000,26.8,26.8594,26.8,26.842,2802,0
+SPBW.US,D,20250922,000000,26.82,26.8899,26.82,26.86,17524,0
+SPBW.US,D,20250923,000000,26.8528,26.8528,26.8,26.8218,1603,0
+SPBW.US,D,20250924,000000,26.8,26.83,26.78,26.8129,3786,0
+SPBW.US,D,20250925,000000,26.77,26.81,26.77,26.7931,3096,0
+SPBW.US,D,20250926,000000,26.82,26.85,26.79,26.8451,16249,0
+SPBW.US,D,20250929,000000,26.8667,26.8667,26.8653,26.8653,1749,0
+SPBW.US,D,20250930,000000,26.87,26.89,26.83,26.89,11384,0
+SPBW.US,D,20251001,000000,26.86,26.9495,26.86,26.92,13048,0
+SPBW.US,D,20251002,000000,26.91,26.9499,26.895,26.9148,8816,0
+SPBW.US,D,20251003,000000,26.94,26.9799,26.9,26.9118,6442,0
+SPBW.US,D,20251006,000000,26.97,26.9795,26.93,26.9464,5617,0
+SPBW.US,D,20251007,000000,26.98,26.98,26.9075,26.9157,2865,0
+SPBW.US,D,20251008,000000,26.96,26.98,26.92,26.9325,3791,0
+SPBW.US,D,20251009,000000,26.96,26.96,26.9005,26.9375,1993,0
+SPBW.US,D,20251010,000000,26.84,26.84,26.723,26.723,28982,0
+SPBW.US,D,20251013,000000,26.88,26.88,26.855,26.8695,533,0
+SPBW.US,D,20251014,000000,26.8648,26.91,26.8393,26.8393,4258,0
+SPBW.US,D,20251015,000000,26.879,26.89,26.81,26.858,3801,0
+SPBW.US,D,20251016,000000,26.9199,26.93,26.77,26.7951,7772,0
+SPBW.US,D,20251017,000000,26.82,26.9,26.79,26.8847,5346,0
+SPBW.US,D,20251020,000000,26.9375,27,26.9375,26.9812,7940,0
+SPBW.US,D,20251021,000000,26.99,27.02,26.96,26.9912,9699,0
+SPBW.US,D,20251022,000000,26.9848,27,26.9,26.9526,5427,0
+SPBW.US,D,20251023,000000,26.99,27.04,26.98,27,2037,0
+SPBW.US,D,20251024,000000,27.09,27.09,27.0564,27.0574,5236,0
+SPBW.US,D,20251027,000000,27.12,27.15,27.105,27.1195,3327,0
+SPBW.US,D,20251028,000000,27.13,27.17,27.1019,27.11,2942,0
+SPBW.US,D,20251029,000000,27.14,27.15,27.0927,27.0927,6245,0
+SPBW.US,D,20251030,000000,27.12,27.12,27.0485,27.0485,2674,0
+SPBW.US,D,20251031,000000,27.1,27.1,27.03,27.08,32734,0
+SPBW.US,D,20251103,000000,27.04,27.15,27.04,27.11,63099,0
+SPBW.US,D,20251104,000000,27.027,27.0365,27.02,27.025,3207,0
+SPBW.US,D,20251105,000000,27.06,27.0896,27.06,27.0657,1211,0
+SPBW.US,D,20251106,000000,27.01,27.011,26.99,26.99,2559,0
+SPBW.US,D,20251107,000000,26.93,26.9841,26.88,26.9841,5102,0
+SPBW.US,D,20251110,000000,27.09,27.1399,27.06,27.1006,1721,0
+SPBW.US,D,20251111,000000,27.1,27.14,27.09,27.1151,2575,0
+SPBW.US,D,20251112,000000,27.12,27.13,27.09,27.1159,10968,0
+SPBW.US,D,20251113,000000,27.085,27.12,26.9794,26.9794,7130,0
+SPBW.US,D,20251114,000000,26.9252,27.12,26.9252,27.0006,53910,0
+SPBW.US,D,20251117,000000,27.007,27.0087,26.9132,26.9132,4957,0
+SPBW.US,D,20251118,000000,26.8,26.9,26.8,26.8404,2534,0
+SPBW.US,D,20251119,000000,26.918,26.92,26.84,26.8848,6538,0
+SPBW.US,D,20251120,000000,26.839,26.87,26.737,26.7405,10618,0
+SPBW.US,D,20251121,000000,26.75,26.95,26.75,26.8489,4204,0
+SPBW.US,D,20251124,000000,26.98,27.04,26.967,27.0276,10772,0
+SPBW.US,D,20251125,000000,27.02,27.13,27.02,27.1255,9317,0
+SPBW.US,D,20251126,000000,27.17,27.1925,27.15,27.15,1365,0
+SPBW.US,D,20251128,000000,27.1401,27.23,27.1401,27.2086,12584,0
+SPBW.US,D,20251201,000000,27.2,27.23,27.16,27.1803,6967,0
+SPBW.US,D,20251202,000000,27.22,27.23,27.1868,27.22,7046,0
+SPBW.US,D,20251203,000000,27.25,27.25,27.237,27.2376,852,0
+SPBW.US,D,20251204,000000,27.25,27.2639,27.2,27.2459,10114,0
+SPBW.US,D,20251205,000000,27.32,27.32,27.2646,27.2717,5758,0
+SPBW.US,D,20251208,000000,27.28,27.3,27.25,27.2552,8005,0
+SPBW.US,D,20251209,000000,27.28,27.28,27.25,27.25,1992,0
+SPBW.US,D,20251210,000000,27.27,27.3305,27.24,27.3176,11993,0
+SPBW.US,D,20251211,000000,27.32,27.35,27.307,27.3301,4957,0
+SPBW.US,D,20251212,000000,27.31,27.31,27.24,27.29,18550,0
+SPBW.US,D,20251215,000000,27.28,27.32,27.2764,27.2824,6053,0
+SPBW.US,D,20251216,000000,27.3,27.3,27.23,27.2727,6402,0
+SPBW.US,D,20251217,000000,27.28,27.28,27.224,27.224,6325,0
+SPBW.US,D,20251218,000000,27.2999,27.3,27.24,27.264,24360,0
+SPBW.US,D,20251219,000000,27.3,27.37,27.3,27.34,23132,0
+SPBW.US,D,20251222,000000,27.39,27.41,27.37,27.4,1745,0
+SPBW.US,D,20251223,000000,27.41,27.4699,27.4058,27.45,22888,0
+SPBW.US,D,20251224,000000,27.4458,27.4892,27.4458,27.46,6767,0
+SPBW.US,D,20251226,000000,27.49,27.49,27.46,27.47,3049,0
+SPBW.US,D,20251229,000000,27.46,27.48,27.41,27.45,13714,0
+SPBW.US,D,20251230,000000,27.48,27.48,27.4301,27.47,4871,0
+SPBW.US,D,20251231,000000,27.46,27.54,27.4,27.4218,4313,0
+SPBW.US,D,20260102,000000,27.475,27.475,27.38,27.4434,4082,0
+SPBW.US,D,20260105,000000,27.5,27.525,27.48,27.4905,7669,0
+SPBW.US,D,20260106,000000,27.53,27.565,27.51,27.5415,22140,0
+SPBW.US,D,20260107,000000,27.55,27.55,27.5068,27.5068,28172,0
+SPBW.US,D,20260108,000000,27.53,27.54,27.48,27.515,12077,0
+SPBW.US,D,20260109,000000,27.545,27.595,27.54,27.5849,2658,0
+SPBW.US,D,20260112,000000,27.5685,27.6,27.53,27.5916,6797,0
+SPBW.US,D,20260113,000000,27.57,27.65,27.53,27.54,20375,0
+SPBW.US,D,20260114,000000,27.54,27.545,27.46,27.5298,2335,0
+SPBW.US,D,20260115,000000,27.6,27.62,27.56,27.56,9858,0
+SPBW.US,D,20260116,000000,27.58,27.605,27.55,27.5751,734,0
+SPBW.US,D,20260120,000000,27.49,27.49,27.4009,27.4026,1968,0
+SPBW.US,D,20260121,000000,27.44,27.535,27.44,27.515,4587,0
+SPBW.US,D,20260122,000000,27.5422,27.58,27.54,27.5566,3132,0
+SPBW.US,D,20260123,000000,27.58,27.6099,27.56,27.5675,13924,0
+SPBW.US,D,20260126,000000,27.62,27.62,27.6015,27.6057,1624,0
+SPBW.US,D,20260127,000000,27.64,27.73,27.627,27.7,5287,0
+SPBW.US,D,20260128,000000,27.64,27.66,27.6,27.635,9318,0
+SPBW.US,D,20260129,000000,27.57,27.66,27.53,27.6178,33136,0
+SPBW.US,D,20260130,000000,27.63,27.63,27.54,27.5982,3253,0
+SPBW.US,D,20260202,000000,27.64,27.68,27.61,27.65,10954,0
+SPBW.US,D,20260203,000000,27.62,27.71,27.5179,27.54,9053,0
+SPBW.US,D,20260204,000000,27.59,27.6099,27.51,27.5444,5059,0
+SPBW.US,D,20260205,000000,27.52,27.52,27.4258,27.4343,4268,0
+SPBW.US,D,20260206,000000,27.5242,27.6299,27.5242,27.6245,13438,0
+SPBW.US,D,20260209,000000,27.67,27.6899,27.64,27.6612,33660,0
+SPBW.US,D,20260210,000000,27.68,27.71,27.6366,27.6366,9170,0
+SPBW.US,D,20260211,000000,27.625,27.67,27.61,27.6418,13283,0
+SPBW.US,D,20260212,000000,27.69,27.69,27.5039,27.5039,9006,0
+SPBW.US,D,20260213,000000,27.5,27.5961,27.48,27.509,7767,0
+SPBW.US,D,20260217,000000,27.4253,27.59,27.4253,27.5373,12001,0
+SPBW.US,D,20260218,000000,27.58,27.6482,27.58,27.6299,14025,0
diff --git a/daily/us/nyse stocks/2/srea.us.txt b/daily/us/nyse stocks/2/srea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35386e6ed9d910e8b505322c4fef068a6363c237
--- /dev/null
+++ b/daily/us/nyse stocks/2/srea.us.txt	
@@ -0,0 +1,1670 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SREA.US,D,20190628,000000,25.13,25.22,24.96,25.06,761371,0
+SREA.US,D,20190701,000000,25.13,25.15,25.05,25.08,313528,0
+SREA.US,D,20190702,000000,25.08,25.1252,25.02,25.12,483105,0
+SREA.US,D,20190703,000000,25.12,25.17,25.11,25.14,386214,0
+SREA.US,D,20190705,000000,25.08,25.1,24.94,25.03,391917,0
+SREA.US,D,20190708,000000,25.05,25.0797,25,25.07,326535,0
+SREA.US,D,20190709,000000,25.05,25.33,25.03,25.3,1498620,0
+SREA.US,D,20190710,000000,25.34,25.4,25.25,25.32,632898,0
+SREA.US,D,20190711,000000,25.33,25.54,25.3,25.47,789229,0
+SREA.US,D,20190712,000000,25.52,25.66,25.48,25.65,1946521,0
+SREA.US,D,20190715,000000,25.62,25.69,25.53,25.56,511887,0
+SREA.US,D,20190716,000000,25.54,25.59,25.46,25.52,195317,0
+SREA.US,D,20190717,000000,25.51,25.62,25.46,25.59,438504,0
+SREA.US,D,20190718,000000,25.59,25.68,25.59,25.67,225971,0
+SREA.US,D,20190719,000000,25.68,25.77,25.64,25.68,328728,0
+SREA.US,D,20190722,000000,25.68,25.82,25.68,25.79,161189,0
+SREA.US,D,20190723,000000,25.82,25.87,25.72,25.87,310395,0
+SREA.US,D,20190724,000000,25.87,25.88,25.816,25.88,217120,0
+SREA.US,D,20190725,000000,25.88,25.88,25.84,25.86,137012,0
+SREA.US,D,20190726,000000,25.88,25.97,25.851,25.88,275183,0
+SREA.US,D,20190729,000000,25.93,26,25.91,25.99,309899,0
+SREA.US,D,20190730,000000,25.98,26.07,25.95,26.05,549065,0
+SREA.US,D,20190731,000000,26.07,26.39,26.0661,26.29,2993881,0
+SREA.US,D,20190801,000000,26.2,26.3799,26.16,26.26,295327,0
+SREA.US,D,20190802,000000,26.26,26.49,26.21,26.43,157199,0
+SREA.US,D,20190805,000000,26.31,26.4,26.03,26.39,226310,0
+SREA.US,D,20190806,000000,26.44,26.44,26.23,26.37,173465,0
+SREA.US,D,20190807,000000,26.17,26.3,26.17,26.23,92147,0
+SREA.US,D,20190808,000000,26.36,26.37,26.27,26.31,65677,0
+SREA.US,D,20190809,000000,26.26,26.34,26.23,26.25,112305,0
+SREA.US,D,20190812,000000,26.29,26.29,26.2,26.25,63430,0
+SREA.US,D,20190813,000000,26.29,26.34,26.22,26.26,145794,0
+SREA.US,D,20190814,000000,26.2,26.26,26.12,26.18,127878,0
+SREA.US,D,20190815,000000,26.18,26.35,26.13,26.31,130595,0
+SREA.US,D,20190816,000000,26.35,26.48,26.2801,26.36,129183,0
+SREA.US,D,20190819,000000,26.38,26.4,26.28,26.38,277191,0
+SREA.US,D,20190820,000000,26.38,26.46,26.34,26.35,206864,0
+SREA.US,D,20190821,000000,26.42,26.44,26.33,26.38,125873,0
+SREA.US,D,20190822,000000,26.4,26.4,26.35,26.4,251264,0
+SREA.US,D,20190823,000000,26.4,26.4,26.26,26.26,118927,0
+SREA.US,D,20190826,000000,26.32,26.35,26.27,26.35,152143,0
+SREA.US,D,20190827,000000,26.4,26.59,26.34,26.55,265538,0
+SREA.US,D,20190828,000000,26.62,26.74,26.55,26.65,160632,0
+SREA.US,D,20190829,000000,26.78,26.88,26.7,26.79,116212,0
+SREA.US,D,20190830,000000,26.83,26.89,26.75,26.8,346558,0
+SREA.US,D,20190903,000000,26.7735,26.82,26.73,26.82,94576,0
+SREA.US,D,20190904,000000,26.89,26.89,26.6961,26.8,161297,0
+SREA.US,D,20190905,000000,26.81,26.81,26.64,26.7,83425,0
+SREA.US,D,20190906,000000,26.71,26.77,26.7,26.75,89313,0
+SREA.US,D,20190909,000000,26.79,26.79,26.62,26.65,114450,0
+SREA.US,D,20190910,000000,26.7,26.7,26.47,26.47,116901,0
+SREA.US,D,20190911,000000,26.49,26.49,26.31,26.45,118604,0
+SREA.US,D,20190912,000000,26.18,26.19,26.03,26.13,93550,0
+SREA.US,D,20190913,000000,26.1,26.12,25.39,25.74,158269,0
+SREA.US,D,20190916,000000,25.8,25.86,25.71,25.82,130048,0
+SREA.US,D,20190917,000000,25.87,25.99,25.87,25.99,91602,0
+SREA.US,D,20190918,000000,26.06,26.29,26.01,26.25,345523,0
+SREA.US,D,20190919,000000,26.29,26.45,26.29,26.44,90717,0
+SREA.US,D,20190920,000000,26.45,26.49,26.35,26.47,66276,0
+SREA.US,D,20190923,000000,26.5,26.5014,26.13,26.35,230063,0
+SREA.US,D,20190924,000000,26.36,26.4,26.3,26.39,73209,0
+SREA.US,D,20190925,000000,26.43,26.45,26.37,26.44,70726,0
+SREA.US,D,20190926,000000,26.54,26.54,26.42,26.52,94366,0
+SREA.US,D,20190927,000000,26.54,26.71,26.43,26.7,122147,0
+SREA.US,D,20190930,000000,26.74,26.81,26.58,26.81,413668,0
+SREA.US,D,20191001,000000,26.75,26.82,26.65,26.8,158583,0
+SREA.US,D,20191002,000000,26.82,26.82,26.49,26.65,81067,0
+SREA.US,D,20191003,000000,26.74,26.74,26.52,26.7114,47652,0
+SREA.US,D,20191004,000000,26.75,26.85,26.73,26.83,49745,0
+SREA.US,D,20191007,000000,26.85,26.85,26.71,26.82,60456,0
+SREA.US,D,20191008,000000,26.8,26.85,26.7601,26.84,82871,0
+SREA.US,D,20191009,000000,26.85,26.88,26.75,26.76,75614,0
+SREA.US,D,20191010,000000,26.8,26.8,26.57,26.6697,55516,0
+SREA.US,D,20191011,000000,26.68,26.68,26.565,26.57,55766,0
+SREA.US,D,20191014,000000,26.65,26.65,26.5252,26.57,78034,0
+SREA.US,D,20191015,000000,26.67,26.67,26.41,26.5,84442,0
+SREA.US,D,20191016,000000,26.55,26.68,26.38,26.66,163154,0
+SREA.US,D,20191017,000000,26.69,26.69,26.5416,26.6,48674,0
+SREA.US,D,20191018,000000,26.65,26.71,26.5,26.61,234526,0
+SREA.US,D,20191021,000000,26.67,26.69,26.55,26.65,122990,0
+SREA.US,D,20191022,000000,26.72,26.72,26.6,26.68,94994,0
+SREA.US,D,20191023,000000,26.79,26.79,26.6,26.77,66827,0
+SREA.US,D,20191024,000000,26.77,26.88,26.65,26.88,72999,0
+SREA.US,D,20191025,000000,26.78,26.87,26.5,26.56,151932,0
+SREA.US,D,20191028,000000,26.57,26.58,26.35,26.4,165934,0
+SREA.US,D,20191029,000000,26.49,26.49,26.2,26.24,82477,0
+SREA.US,D,20191030,000000,26.3,26.5,26.297,26.47,73563,0
+SREA.US,D,20191031,000000,26.59,26.66,26.48,26.5,369615,0
+SREA.US,D,20191101,000000,26.5,26.54,26.4452,26.51,86286,0
+SREA.US,D,20191104,000000,26.55,26.55,26.32,26.46,65844,0
+SREA.US,D,20191105,000000,26.45,26.47,26.22,26.47,81259,0
+SREA.US,D,20191106,000000,26.47,26.53,26.27,26.27,78044,0
+SREA.US,D,20191107,000000,26.29,26.37,26.16,26.25,210962,0
+SREA.US,D,20191108,000000,26.24,26.4,26.24,26.4,34030,0
+SREA.US,D,20191111,000000,26.45,26.45,26.28,26.33,34012,0
+SREA.US,D,20191112,000000,26.36,26.42,26.33,26.4,71810,0
+SREA.US,D,20191113,000000,26.45,26.5,26.43,26.43,61096,0
+SREA.US,D,20191114,000000,26.56,26.56,26.37,26.52,87886,0
+SREA.US,D,20191115,000000,26.52,26.55,26.45,26.48,33908,0
+SREA.US,D,20191118,000000,26.53,26.6,26.45,26.55,102986,0
+SREA.US,D,20191119,000000,26.6,26.6,26.23,26.45,165793,0
+SREA.US,D,20191120,000000,26.47,26.47,26.21,26.24,84252,0
+SREA.US,D,20191121,000000,26.33,26.4,26.305,26.32,60243,0
+SREA.US,D,20191122,000000,26.39,26.43,26.26,26.4,104025,0
+SREA.US,D,20191125,000000,26.4,26.45,26.33,26.4,65962,0
+SREA.US,D,20191126,000000,26.45,26.54,26.4,26.52,49201,0
+SREA.US,D,20191127,000000,26.52,26.55,26.41,26.55,61065,0
+SREA.US,D,20191129,000000,26.5,26.55,26.33,26.35,146787,0
+SREA.US,D,20191202,000000,26.38,26.44,26.21,26.34,84859,0
+SREA.US,D,20191203,000000,26.2618,26.44,26.25,26.41,132138,0
+SREA.US,D,20191204,000000,26.4,26.49,26.35,26.48,371602,0
+SREA.US,D,20191205,000000,26.37,26.5,26.34,26.45,112923,0
+SREA.US,D,20191206,000000,26.44,26.44,26.31,26.35,35811,0
+SREA.US,D,20191209,000000,26.36,26.45,26.33,26.35,36300,0
+SREA.US,D,20191210,000000,26.35,26.39,26.26,26.32,61631,0
+SREA.US,D,20191211,000000,26.34,26.5,26.34,26.43,68668,0
+SREA.US,D,20191212,000000,26.16,26.19,26.059,26.1,103166,0
+SREA.US,D,20191213,000000,26.1,26.34,26,26.34,123745,0
+SREA.US,D,20191216,000000,26.29,26.45,26.19,26.3,162143,0
+SREA.US,D,20191217,000000,26.32,26.49,26.26,26.49,133861,0
+SREA.US,D,20191218,000000,26.54,26.6,26.414,26.55,84984,0
+SREA.US,D,20191219,000000,26.59,26.67,26.48,26.57,169324,0
+SREA.US,D,20191220,000000,26.64,26.67,26.44,26.51,112776,0
+SREA.US,D,20191223,000000,26.6,26.67,26.52,26.65,123426,0
+SREA.US,D,20191224,000000,26.62,26.67,26.57,26.59,13934,0
+SREA.US,D,20191226,000000,26.65,26.68,26.6,26.6,40814,0
+SREA.US,D,20191227,000000,26.67,26.75,26.57,26.74,48405,0
+SREA.US,D,20191230,000000,26.69,26.7,26.5826,26.66,69374,0
+SREA.US,D,20191231,000000,26.67,26.68,26.53,26.57,103632,0
+SREA.US,D,20200102,000000,26.68,26.71,26.51,26.65,228684,0
+SREA.US,D,20200103,000000,26.55,26.75,26.55,26.63,88739,0
+SREA.US,D,20200106,000000,26.72,26.72,26.49,26.5002,185520,0
+SREA.US,D,20200107,000000,26.56,26.56,26.2,26.28,225903,0
+SREA.US,D,20200108,000000,26.31,26.38,26.29,26.34,108441,0
+SREA.US,D,20200109,000000,26.37,26.43,26.33,26.41,77797,0
+SREA.US,D,20200110,000000,26.45,26.53,26.44,26.53,62055,0
+SREA.US,D,20200113,000000,26.57,26.57,26.44,26.5,69558,0
+SREA.US,D,20200114,000000,26.53,26.55,26.43,26.5,168518,0
+SREA.US,D,20200115,000000,26.53,26.6,26.43,26.51,150977,0
+SREA.US,D,20200116,000000,26.49,26.525,26.44,26.5,76232,0
+SREA.US,D,20200117,000000,26.48,26.55,26.43,26.5,87947,0
+SREA.US,D,20200121,000000,26.52,26.67,26.4693,26.6,266467,0
+SREA.US,D,20200122,000000,26.65,26.69,26.5432,26.69,75611,0
+SREA.US,D,20200123,000000,26.69,26.69,26.53,26.68,57066,0
+SREA.US,D,20200124,000000,26.67,26.8,26.6357,26.77,41703,0
+SREA.US,D,20200127,000000,26.7,26.8407,26.62,26.8,93300,0
+SREA.US,D,20200128,000000,26.84,26.84,26.7,26.71,49150,0
+SREA.US,D,20200129,000000,26.79,26.84,26.7,26.84,39662,0
+SREA.US,D,20200130,000000,26.84,26.84,26.77,26.8,85349,0
+SREA.US,D,20200131,000000,26.8,26.9,26.73,26.73,69065,0
+SREA.US,D,20200203,000000,26.78,26.9,26.78,26.9,21289,0
+SREA.US,D,20200204,000000,26.93,27.06,26.93,27.05,48304,0
+SREA.US,D,20200205,000000,27.09,27.09,27,27.05,42599,0
+SREA.US,D,20200206,000000,27.07,27.2,26.95,27.2,60400,0
+SREA.US,D,20200207,000000,27.23,27.33,27.185,27.33,44320,0
+SREA.US,D,20200210,000000,27.38,27.49,27.3,27.48,205520,0
+SREA.US,D,20200211,000000,27.49,27.49,27.28,27.3295,109547,0
+SREA.US,D,20200212,000000,27.42,27.42,27,27.07,97881,0
+SREA.US,D,20200213,000000,27.2,27.24,27.06,27.21,37378,0
+SREA.US,D,20200214,000000,27.23,27.3045,27.21,27.22,32732,0
+SREA.US,D,20200218,000000,27.24,27.33,27.2,27.29,41032,0
+SREA.US,D,20200219,000000,27.33,27.35,27.2,27.23,66063,0
+SREA.US,D,20200220,000000,27.29,27.39,27.2,27.34,46821,0
+SREA.US,D,20200221,000000,27.37,27.395,27.22,27.25,50906,0
+SREA.US,D,20200224,000000,27.17,27.32,27.01,27.03,74140,0
+SREA.US,D,20200225,000000,27.07,27.07,26.52,26.54,122111,0
+SREA.US,D,20200226,000000,26.63,26.6628,26.255,26.59,107950,0
+SREA.US,D,20200227,000000,26.54,26.54,26.25,26.25,109585,0
+SREA.US,D,20200228,000000,26,26.15,25.33,25.84,257187,0
+SREA.US,D,20200302,000000,26.08,26.67,26,26.62,47993,0
+SREA.US,D,20200303,000000,26.64,27.29,26.219,26.66,43835,0
+SREA.US,D,20200304,000000,26.94,26.94,26.45,26.84,46176,0
+SREA.US,D,20200305,000000,26.73,26.87,26.53,26.77,30254,0
+SREA.US,D,20200306,000000,26.54,26.5444,26.12,26.14,94597,0
+SREA.US,D,20200309,000000,25.75,25.7699,25,25.13,297208,0
+SREA.US,D,20200310,000000,25.45,25.58,25.13,25.32,197702,0
+SREA.US,D,20200311,000000,25.06,25.47,25,25.45,186443,0
+SREA.US,D,20200312,000000,24.62,24.83,20.72,23.14,215762,0
+SREA.US,D,20200313,000000,23.53,24.64,23.5,24.49,153384,0
+SREA.US,D,20200316,000000,23.45,23.45,22.23,22.52,175744,0
+SREA.US,D,20200317,000000,22.65,22.93,22.03,22.25,125760,0
+SREA.US,D,20200318,000000,21.8,21.838,15.27,18,137573,0
+SREA.US,D,20200319,000000,17.93,20.15,17.36,19.8,152449,0
+SREA.US,D,20200320,000000,20.23,22.62,20.23,21.99,250406,0
+SREA.US,D,20200323,000000,22.05,22.05,18.05,19.6,188191,0
+SREA.US,D,20200324,000000,21.25,22.04,20.59,21.41,90194,0
+SREA.US,D,20200325,000000,21.66,23.91,21.65,23.45,77780,0
+SREA.US,D,20200326,000000,23.45,24.46,23.45,23.99,104757,0
+SREA.US,D,20200327,000000,23.7,23.8994,22.9229,23.5,97605,0
+SREA.US,D,20200330,000000,23.78,24.04,23.26,24,73533,0
+SREA.US,D,20200331,000000,24,24,23.36,23.36,89830,0
+SREA.US,D,20200401,000000,23.2,23.47,22.94,23.3,154728,0
+SREA.US,D,20200402,000000,23.04,23.49,22.96,23.25,74070,0
+SREA.US,D,20200403,000000,23.45,23.45,21.5,22.56,92122,0
+SREA.US,D,20200406,000000,23.39,23.78,23.1,23.4,51606,0
+SREA.US,D,20200407,000000,24,24.3,23.645,24.3,95949,0
+SREA.US,D,20200408,000000,24.2,24.8912,23.91,24.2,81208,0
+SREA.US,D,20200409,000000,24.6,25,24.48,24.78,113583,0
+SREA.US,D,20200413,000000,25,25.42,24.27,25.4,283477,0
+SREA.US,D,20200414,000000,25.6,25.65,25.165,25.6,133358,0
+SREA.US,D,20200415,000000,25.39,25.76,24.7,25.74,142783,0
+SREA.US,D,20200416,000000,25.72,25.93,25.11,25.5,495973,0
+SREA.US,D,20200417,000000,25.47,25.6,25.23,25.35,110368,0
+SREA.US,D,20200420,000000,25.07,25.3792,24.75,25,74276,0
+SREA.US,D,20200421,000000,25.03,25.19,24.4998,25.13,109299,0
+SREA.US,D,20200422,000000,25.38,25.49,24.88,24.9,100760,0
+SREA.US,D,20200423,000000,25.07,25.45,24.94,25.38,128098,0
+SREA.US,D,20200424,000000,25.51,25.51,25.17,25.41,39691,0
+SREA.US,D,20200427,000000,25.49,25.59,25.22,25.53,50009,0
+SREA.US,D,20200428,000000,25.73,25.785,25.51,25.63,57310,0
+SREA.US,D,20200429,000000,25.76,25.83,25.59,25.79,43626,0
+SREA.US,D,20200430,000000,25.84,25.84,25.45,25.45,99039,0
+SREA.US,D,20200501,000000,25.43,25.53,25.05,25.09,42563,0
+SREA.US,D,20200504,000000,25.21,25.39,25.1,25.35,55342,0
+SREA.US,D,20200505,000000,25.43,25.44,25.16,25.25,77945,0
+SREA.US,D,20200506,000000,25.38,25.39,25.26,25.27,62246,0
+SREA.US,D,20200507,000000,25.28,25.6,25.27,25.34,84286,0
+SREA.US,D,20200508,000000,25.4,25.5,25.4,25.49,60152,0
+SREA.US,D,20200511,000000,25.49,25.5,25.23,25.45,42586,0
+SREA.US,D,20200512,000000,25.48,25.55,25.3,25.4,35575,0
+SREA.US,D,20200513,000000,25.42,25.44,25.11,25.11,58300,0
+SREA.US,D,20200514,000000,25.11,25.11,24.61,24.9,89975,0
+SREA.US,D,20200515,000000,25.05,25.24,25,25.18,25849,0
+SREA.US,D,20200518,000000,25.3,25.57,25.18,25.3,98739,0
+SREA.US,D,20200519,000000,25.3,25.36,25.15,25.219,41501,0
+SREA.US,D,20200520,000000,25.38,25.4,25.23,25.3,69743,0
+SREA.US,D,20200521,000000,25.32,25.43,25.3,25.38,79661,0
+SREA.US,D,20200522,000000,25.4,25.6,25.35,25.58,61753,0
+SREA.US,D,20200526,000000,25.83,25.84,25.61,25.63,66248,0
+SREA.US,D,20200527,000000,25.75,25.8,25.5,25.56,74885,0
+SREA.US,D,20200528,000000,25.59,25.7,25.51,25.53,160483,0
+SREA.US,D,20200529,000000,25.53,25.68,25.51,25.51,106600,0
+SREA.US,D,20200601,000000,25.64,25.9,25.61,25.89,38700,0
+SREA.US,D,20200602,000000,25.93,26.2,25.75,26.18,71207,0
+SREA.US,D,20200603,000000,26.15,26.43,26.1,26.43,43670,0
+SREA.US,D,20200604,000000,26.43,26.75,26.37,26.56,108757,0
+SREA.US,D,20200605,000000,26.94,26.95,26.64,26.83,121901,0
+SREA.US,D,20200608,000000,26.8,26.94,26.76,26.81,56068,0
+SREA.US,D,20200609,000000,26.77,27.14,26.74,26.93,116719,0
+SREA.US,D,20200610,000000,26.92,26.92,26.5,26.7,239335,0
+SREA.US,D,20200611,000000,26.5,26.5,25.96,26.08,65634,0
+SREA.US,D,20200612,000000,26.04,26.04,25.5,25.65,54257,0
+SREA.US,D,20200615,000000,25.45,25.69,25.3,25.5,159423,0
+SREA.US,D,20200616,000000,25.7,25.8,25.51,25.67,129234,0
+SREA.US,D,20200617,000000,25.7,25.72,25.42,25.57,74554,0
+SREA.US,D,20200618,000000,25.52,25.6,25.279,25.47,125168,0
+SREA.US,D,20200619,000000,25.49,25.67,25.32,25.41,94351,0
+SREA.US,D,20200622,000000,25.44,25.54,25.2,25.3,68221,0
+SREA.US,D,20200623,000000,25.39,25.56,25.35,25.55,58325,0
+SREA.US,D,20200624,000000,25.55,25.58,25.3,25.48,43226,0
+SREA.US,D,20200625,000000,25.43,25.48,25.34,25.4,56968,0
+SREA.US,D,20200626,000000,25.36,25.45,25.28,25.38,38695,0
+SREA.US,D,20200629,000000,25.37,25.41,25.11,25.4,71556,0
+SREA.US,D,20200630,000000,25.41,25.58,25.32,25.57,462618,0
+SREA.US,D,20200701,000000,25.63,26.17,25.6,26.17,133001,0
+SREA.US,D,20200702,000000,26.21,26.38,26.19,26.19,78172,0
+SREA.US,D,20200706,000000,26.32,26.39,26.21,26.28,61567,0
+SREA.US,D,20200707,000000,26.32,26.38,26.15,26.15,43636,0
+SREA.US,D,20200708,000000,26.19,26.2999,26.14,26.15,33528,0
+SREA.US,D,20200709,000000,26.25,26.25,25.84,26.1,54362,0
+SREA.US,D,20200710,000000,26.05,26.18,25.93,26.11,31369,0
+SREA.US,D,20200713,000000,26.18,26.19,25.94,25.94,41520,0
+SREA.US,D,20200714,000000,25.97,26.24,25.91,26.16,48400,0
+SREA.US,D,20200715,000000,26.17,26.29,26.11,26.18,31270,0
+SREA.US,D,20200716,000000,26.05,26.44,26.04,26.44,29842,0
+SREA.US,D,20200717,000000,26.35,26.43,26.33,26.4,31546,0
+SREA.US,D,20200720,000000,26.48,26.57,26.3639,26.56,33253,0
+SREA.US,D,20200721,000000,26.54,26.74,26.5301,26.66,27738,0
+SREA.US,D,20200722,000000,26.83,26.84,26.7,26.78,35762,0
+SREA.US,D,20200723,000000,26.76,26.83,26.59,26.61,34314,0
+SREA.US,D,20200724,000000,26.71,26.79,26.65,26.67,35287,0
+SREA.US,D,20200727,000000,26.75,26.8,26.67,26.7714,37140,0
+SREA.US,D,20200728,000000,26.77,26.87,26.61,26.7,61918,0
+SREA.US,D,20200729,000000,26.66,26.91,26.66,26.9,37004,0
+SREA.US,D,20200730,000000,26.89,26.97,26.83,26.83,27215,0
+SREA.US,D,20200731,000000,26.94,27.1,26.89,26.92,60942,0
+SREA.US,D,20200803,000000,26.92,27.2455,26.9,26.9,24405,0
+SREA.US,D,20200804,000000,26.92,27.0777,26.75,26.89,34777,0
+SREA.US,D,20200805,000000,26.95,26.98,26.72,26.73,20635,0
+SREA.US,D,20200806,000000,26.82,26.825,26.56,26.57,22748,0
+SREA.US,D,20200807,000000,26.73,26.75,26.63,26.71,20415,0
+SREA.US,D,20200810,000000,26.8,26.98,26.71,26.78,44121,0
+SREA.US,D,20200811,000000,26.98,26.98,26.82,26.9,36657,0
+SREA.US,D,20200812,000000,26.97,27.2,26.95,27.09,22903,0
+SREA.US,D,20200813,000000,27.05,27.28,27.05,27.25,24777,0
+SREA.US,D,20200814,000000,27.26,27.26,27.06,27.14,24067,0
+SREA.US,D,20200817,000000,27.24,27.26,27.015,27.015,42572,0
+SREA.US,D,20200818,000000,27.14,27.37,27.12,27.35,35023,0
+SREA.US,D,20200819,000000,27.22,27.41,27.22,27.32,27869,0
+SREA.US,D,20200820,000000,27.3,27.41,27.27,27.41,40439,0
+SREA.US,D,20200821,000000,27.29,27.45,27.25,27.26,24572,0
+SREA.US,D,20200824,000000,27.25,27.33,27.18,27.27,24104,0
+SREA.US,D,20200825,000000,27.29,27.406,27.19,27.31,51609,0
+SREA.US,D,20200826,000000,27.37,27.41,27.22,27.3,52128,0
+SREA.US,D,20200827,000000,27.37,27.41,27.08,27.1,53220,0
+SREA.US,D,20200828,000000,27.2,27.23,27.1,27.12,25211,0
+SREA.US,D,20200831,000000,27.22,27.24,27.13,27.15,59207,0
+SREA.US,D,20200901,000000,27.22,27.36,27.19,27.2,42638,0
+SREA.US,D,20200902,000000,27.28,27.79,27.161,27.55,254177,0
+SREA.US,D,20200903,000000,27.6,27.68,27.1902,27.26,30188,0
+SREA.US,D,20200904,000000,27.35,27.39,27.0683,27.21,43089,0
+SREA.US,D,20200908,000000,27.26,27.26,26.97,26.97,56076,0
+SREA.US,D,20200909,000000,27.11,27.118,27.01,27.03,62023,0
+SREA.US,D,20200910,000000,27.12,27.12,26.98,26.98,78725,0
+SREA.US,D,20200911,000000,27.06,27.06,26.9,26.9,32320,0
+SREA.US,D,20200914,000000,26.72,26.73,26.51,26.62,69132,0
+SREA.US,D,20200915,000000,26.7,26.7,26.55,26.58,107007,0
+SREA.US,D,20200916,000000,26.63,26.69,26.6,26.61,232342,0
+SREA.US,D,20200917,000000,26.56,26.62,26.44,26.52,56384,0
+SREA.US,D,20200918,000000,26.58,26.65,26.4829,26.58,21338,0
+SREA.US,D,20200921,000000,26.53,26.58,26.33,26.55,26234,0
+SREA.US,D,20200922,000000,26.55,26.69,26.55,26.68,50421,0
+SREA.US,D,20200923,000000,26.68,26.68,26.41,26.46,66058,0
+SREA.US,D,20200924,000000,26.46,26.56,26.005,26.36,78327,0
+SREA.US,D,20200925,000000,26.47,26.86,26.47,26.86,54393,0
+SREA.US,D,20200928,000000,26.96,27.18,26.95,27.01,65246,0
+SREA.US,D,20200929,000000,27.05,27.0799,26.68,26.76,83574,0
+SREA.US,D,20200930,000000,26.76,27.1,26.64,26.71,201270,0
+SREA.US,D,20201001,000000,27.02,27.02,26.82,26.99,52080,0
+SREA.US,D,20201002,000000,26.89,27.05,26.87,26.96,31959,0
+SREA.US,D,20201005,000000,26.99,27.4406,26.9243,27.33,49450,0
+SREA.US,D,20201006,000000,27.47,27.765,27.27,27.4,55809,0
+SREA.US,D,20201007,000000,27.36,27.51,27.36,27.49,26688,0
+SREA.US,D,20201008,000000,27.32,27.757,27.32,27.45,45286,0
+SREA.US,D,20201009,000000,27.5,27.68,27.21,27.24,49731,0
+SREA.US,D,20201012,000000,27.36,27.49,27.3,27.49,20847,0
+SREA.US,D,20201013,000000,27.54,27.65,27.38,27.65,35238,0
+SREA.US,D,20201014,000000,27.53,27.7122,27.47,27.64,49445,0
+SREA.US,D,20201015,000000,27.48,27.58,27.44,27.45,44802,0
+SREA.US,D,20201016,000000,27.53,27.612,27.4,27.4017,31482,0
+SREA.US,D,20201019,000000,27.44,27.5,27.21,27.28,46865,0
+SREA.US,D,20201020,000000,27.28,27.39,27.21,27.21,40623,0
+SREA.US,D,20201021,000000,27.29,27.29,26.8305,26.92,62678,0
+SREA.US,D,20201022,000000,27.03,27.08,26.86,26.95,21214,0
+SREA.US,D,20201023,000000,27.05,27.25,27,27.25,36543,0
+SREA.US,D,20201026,000000,27.21,27.42,26.97,27.31,43950,0
+SREA.US,D,20201027,000000,27.41,27.42,27.2,27.32,22290,0
+SREA.US,D,20201028,000000,27.19,27.19,26.96,26.97,63856,0
+SREA.US,D,20201029,000000,26.96,27.25,26.76,26.76,48810,0
+SREA.US,D,20201030,000000,26.84,27,26.5,26.62,83851,0
+SREA.US,D,20201102,000000,26.7,26.8944,26.62,26.62,27616,0
+SREA.US,D,20201103,000000,26.78,26.9,26.63,26.63,44349,0
+SREA.US,D,20201104,000000,26.87,27.14,26.68,26.73,127115,0
+SREA.US,D,20201105,000000,26.84,26.945,26.66,26.7,140568,0
+SREA.US,D,20201106,000000,26.76,26.76,26.55,26.6,87947,0
+SREA.US,D,20201109,000000,26.81,26.92,26.67,26.87,85878,0
+SREA.US,D,20201110,000000,26.83,26.9696,26.77,26.84,35224,0
+SREA.US,D,20201111,000000,26.97,27.19,26.91,27.13,61625,0
+SREA.US,D,20201112,000000,27.12,27.12,26.96,27.12,28283,0
+SREA.US,D,20201113,000000,27.12,27.16,27.06,27.1,43618,0
+SREA.US,D,20201116,000000,27.15,27.55,27.145,27.41,53333,0
+SREA.US,D,20201117,000000,27.4,27.47,27.29,27.38,33726,0
+SREA.US,D,20201118,000000,27.4,27.55,27.36,27.42,106778,0
+SREA.US,D,20201119,000000,27.42,27.42,27.33,27.38,39636,0
+SREA.US,D,20201120,000000,27.42,27.4693,27.3302,27.42,40425,0
+SREA.US,D,20201123,000000,27.42,27.55,27.37,27.41,58472,0
+SREA.US,D,20201124,000000,27.5,27.63,27.405,27.5,53406,0
+SREA.US,D,20201125,000000,27.43,27.5,27.43,27.435,29808,0
+SREA.US,D,20201127,000000,27.53,27.58,27.43,27.56,24098,0
+SREA.US,D,20201130,000000,27.4,27.525,27.3,27.3,65760,0
+SREA.US,D,20201201,000000,27.35,27.47,27.2,27.29,46275,0
+SREA.US,D,20201202,000000,27.3,27.5,27.21,27.45,53887,0
+SREA.US,D,20201203,000000,27.45,27.48,27.35,27.45,269229,0
+SREA.US,D,20201204,000000,27.47,27.6,27.47,27.59,39164,0
+SREA.US,D,20201207,000000,27.48,27.56,27.48,27.53,19532,0
+SREA.US,D,20201208,000000,27.52,27.72,27.4196,27.6631,70997,0
+SREA.US,D,20201209,000000,27.7,27.79,27.6342,27.79,56672,0
+SREA.US,D,20201210,000000,27.76,27.91,27.7052,27.81,36371,0
+SREA.US,D,20201211,000000,27.72,27.97,27.72,27.91,50430,0
+SREA.US,D,20201214,000000,27.64,27.64,27.32,27.42,54978,0
+SREA.US,D,20201215,000000,27.44,27.6,27.34,27.6,35318,0
+SREA.US,D,20201216,000000,27.6,27.64,27.4,27.62,55000,0
+SREA.US,D,20201217,000000,27.59,27.8055,27.55,27.8,28672,0
+SREA.US,D,20201218,000000,27.81,27.85,27.7096,27.85,29133,0
+SREA.US,D,20201221,000000,27.81,27.88,27.7392,27.8,43230,0
+SREA.US,D,20201222,000000,27.87,28.13,27.73,27.87,53726,0
+SREA.US,D,20201223,000000,27.99,27.99,27.85,27.92,50003,0
+SREA.US,D,20201224,000000,27.92,28.09,27.89,28.09,38660,0
+SREA.US,D,20201228,000000,28.09,28.13,27.96,28.13,33725,0
+SREA.US,D,20201229,000000,28.15,28.19,28.04,28.14,35801,0
+SREA.US,D,20201230,000000,28.12,28.22,28.05,28.21,27281,0
+SREA.US,D,20201231,000000,28.22,28.43,28.14,28.43,147363,0
+SREA.US,D,20210104,000000,28.47,28.47,27.87,27.91,57830,0
+SREA.US,D,20210105,000000,27.97,28.03,27.81,27.85,29483,0
+SREA.US,D,20210106,000000,27.96,27.96,27.14,27.41,41610,0
+SREA.US,D,20210107,000000,27.57,27.57,26.87,27,87319,0
+SREA.US,D,20210108,000000,27.1,27.2,26.93,26.99,77940,0
+SREA.US,D,20210111,000000,26.86,26.91,26.84,26.86,94095,0
+SREA.US,D,20210112,000000,26.86,27,26.78,26.86,92041,0
+SREA.US,D,20210113,000000,26.94,27.2,26.94,27.14,30047,0
+SREA.US,D,20210114,000000,27.23,27.46,27.23,27.46,46747,0
+SREA.US,D,20210115,000000,27.53,27.61,27.19,27.33,62117,0
+SREA.US,D,20210119,000000,27.39,27.42,27.33,27.41,30211,0
+SREA.US,D,20210120,000000,27.47,27.51,27.37,27.47,28610,0
+SREA.US,D,20210121,000000,27.51,27.61,27.42,27.44,48157,0
+SREA.US,D,20210122,000000,27.41,27.6,27.41,27.49,17534,0
+SREA.US,D,20210125,000000,27.49,27.6,27.49,27.53,18568,0
+SREA.US,D,20210126,000000,27.54,27.59,27.36,27.37,29404,0
+SREA.US,D,20210127,000000,27.31,27.56,27.21,27.23,37242,0
+SREA.US,D,20210128,000000,27.37,27.45,27.23,27.4,25520,0
+SREA.US,D,20210129,000000,27.42,27.48,27.17,27.3,88551,0
+SREA.US,D,20210201,000000,27.42,27.47,27.25,27.26,24476,0
+SREA.US,D,20210202,000000,27.38,27.58,27.37,27.46,31869,0
+SREA.US,D,20210203,000000,27.49,27.51,27.21,27.25,60772,0
+SREA.US,D,20210204,000000,27.37,27.465,27.23,27.33,35725,0
+SREA.US,D,20210205,000000,27.38,27.48,27.35,27.48,49584,0
+SREA.US,D,20210208,000000,27.48,27.48,27.22,27.28,73554,0
+SREA.US,D,20210209,000000,27.2,27.3101,27.15,27.17,86556,0
+SREA.US,D,20210210,000000,27.15,27.19,27.08,27.13,26941,0
+SREA.US,D,20210211,000000,27.18,27.18,26.95,26.99,27759,0
+SREA.US,D,20210212,000000,27.05,27.05,26.8,26.89,48586,0
+SREA.US,D,20210216,000000,26.86,26.92,26.7,26.7,96868,0
+SREA.US,D,20210217,000000,26.84,26.88,26.72,26.84,59645,0
+SREA.US,D,20210218,000000,26.84,26.84,26.67,26.76,93462,0
+SREA.US,D,20210219,000000,26.81,26.84,26.7,26.81,26994,0
+SREA.US,D,20210222,000000,26.68,26.82,26.68,26.73,40356,0
+SREA.US,D,20210223,000000,26.77,26.78,26.71,26.73,45508,0
+SREA.US,D,20210224,000000,26.73,26.77,26.635,26.7,117703,0
+SREA.US,D,20210225,000000,26.7,26.7,26.44,26.56,115320,0
+SREA.US,D,20210226,000000,26.71,26.71,26.44,26.65,54038,0
+SREA.US,D,20210301,000000,26.65,26.9,26.65,26.9,53813,0
+SREA.US,D,20210302,000000,26.91,27.06,26.85,27.06,22554,0
+SREA.US,D,20210303,000000,27.06,27.23,26.8,27.2,32019,0
+SREA.US,D,20210304,000000,27.14,27.2,26.91,26.91,27013,0
+SREA.US,D,20210305,000000,27.02,27.25,26.91,27.2,53394,0
+SREA.US,D,20210308,000000,27.23,27.24,27.097,27.24,50272,0
+SREA.US,D,20210309,000000,27.24,27.25,27.16,27.21,22886,0
+SREA.US,D,20210310,000000,27.25,27.319,27.1893,27.26,72037,0
+SREA.US,D,20210311,000000,27.33,27.6,27.32,27.6,37255,0
+SREA.US,D,20210312,000000,27.27,27.27,27.01,27.17,49554,0
+SREA.US,D,20210315,000000,27.18,27.3,27.09,27.27,59163,0
+SREA.US,D,20210316,000000,27.2,27.47,27.2,27.42,49508,0
+SREA.US,D,20210317,000000,27.39,27.39,27.24,27.3,24568,0
+SREA.US,D,20210318,000000,27.24,27.24,26.99,26.99,31485,0
+SREA.US,D,20210319,000000,27.13,27.13,26.75,26.96,86663,0
+SREA.US,D,20210322,000000,26.95,27.18,26.94,27.08,21118,0
+SREA.US,D,20210323,000000,27.16,27.36,27.16,27.33,39020,0
+SREA.US,D,20210324,000000,27.3,27.5,27.3,27.3,69341,0
+SREA.US,D,20210325,000000,27.26,27.32,27.2,27.29,21409,0
+SREA.US,D,20210326,000000,27.35,27.35,27.24,27.26,17561,0
+SREA.US,D,20210329,000000,27.34,27.34,27.11,27.16,9831,0
+SREA.US,D,20210330,000000,27.23,27.3,27.08,27.3,19829,0
+SREA.US,D,20210331,000000,27.32,27.51,27.26,27.26,94824,0
+SREA.US,D,20210401,000000,27.39,27.49,27.31,27.47,44001,0
+SREA.US,D,20210405,000000,27.5,27.5854,27.44,27.57,41272,0
+SREA.US,D,20210406,000000,27.53,27.67,27.5,27.63,63955,0
+SREA.US,D,20210407,000000,27.6,27.7499,27.6,27.61,51988,0
+SREA.US,D,20210408,000000,27.66,27.66,27.47,27.65,39919,0
+SREA.US,D,20210409,000000,27.59,27.65,27.52,27.64,62362,0
+SREA.US,D,20210412,000000,27.6,27.6,27.51,27.58,42377,0
+SREA.US,D,20210413,000000,27.57,27.615,27.52,27.55,44434,0
+SREA.US,D,20210414,000000,27.6,27.605,27.55,27.57,20925,0
+SREA.US,D,20210415,000000,27.65,27.65,27.51,27.64,44424,0
+SREA.US,D,20210416,000000,27.65,27.65,27.5601,27.65,34090,0
+SREA.US,D,20210419,000000,27.65,27.6697,27.56,27.66,17061,0
+SREA.US,D,20210420,000000,27.63,27.63,27.5,27.51,28373,0
+SREA.US,D,20210421,000000,27.55,27.73,27.55,27.63,27422,0
+SREA.US,D,20210422,000000,27.78,27.78,27.52,27.58,39369,0
+SREA.US,D,20210423,000000,27.58,27.69,27.53,27.67,41335,0
+SREA.US,D,20210426,000000,27.62,27.69,27.6,27.68,26987,0
+SREA.US,D,20210427,000000,27.64,27.64,27.5601,27.62,15300,0
+SREA.US,D,20210428,000000,27.6,27.6,27.49,27.54,27601,0
+SREA.US,D,20210429,000000,27.56,27.5826,27.45,27.53,14595,0
+SREA.US,D,20210430,000000,27.51,27.5217,27.38,27.38,88877,0
+SREA.US,D,20210503,000000,27.43,27.5231,27.41,27.44,22461,0
+SREA.US,D,20210504,000000,27.45,27.55,27.4033,27.55,28780,0
+SREA.US,D,20210505,000000,27.55,27.55,27.4,27.43,19838,0
+SREA.US,D,20210506,000000,27.37,27.53,27.15,27.22,106712,0
+SREA.US,D,20210507,000000,27.26,27.36,27.26,27.36,23840,0
+SREA.US,D,20210510,000000,27.36,27.41,27.27,27.38,29453,0
+SREA.US,D,20210511,000000,27.26,27.35,27.1445,27.18,22051,0
+SREA.US,D,20210512,000000,27.1,27.15,26.73,26.77,45960,0
+SREA.US,D,20210513,000000,26.85,27.2,26.73,26.73,30940,0
+SREA.US,D,20210514,000000,26.88,27.048,26.82,26.92,22129,0
+SREA.US,D,20210517,000000,27,27.05,26.87,27.03,19451,0
+SREA.US,D,20210518,000000,27.06,27.17,27.06,27.16,44759,0
+SREA.US,D,20210519,000000,27.09,27.2535,27.09,27.25,22498,0
+SREA.US,D,20210520,000000,27.28,27.445,27.1688,27.44,46236,0
+SREA.US,D,20210521,000000,27.43,27.48,27.14,27.19,86884,0
+SREA.US,D,20210524,000000,27.3,27.33,27.095,27.15,78941,0
+SREA.US,D,20210525,000000,27.16,27.16,27.02,27.13,40258,0
+SREA.US,D,20210526,000000,27.14,27.14,27.06,27.09,22234,0
+SREA.US,D,20210527,000000,27.14,27.15,27.07,27.08,19312,0
+SREA.US,D,20210528,000000,27.14,27.26,27.05,27.16,98967,0
+SREA.US,D,20210601,000000,27.21,27.36,27.18,27.33,63987,0
+SREA.US,D,20210602,000000,27.39,27.56,27.36,27.56,43140,0
+SREA.US,D,20210603,000000,27.5,27.58,27.5,27.56,31870,0
+SREA.US,D,20210604,000000,27.59,27.68,27.56,27.68,24904,0
+SREA.US,D,20210607,000000,27.56,27.68,27.56,27.66,18808,0
+SREA.US,D,20210608,000000,27.73,27.73,27.52,27.58,23586,0
+SREA.US,D,20210609,000000,27.6,27.75,27.5409,27.75,32855,0
+SREA.US,D,20210610,000000,27.8,27.94,27.73,27.94,35291,0
+SREA.US,D,20210611,000000,27.83,28,27.8148,28,55276,0
+SREA.US,D,20210614,000000,27.8,27.91,27.6681,27.91,80266,0
+SREA.US,D,20210615,000000,27.82,27.88,27.81,27.85,26896,0
+SREA.US,D,20210616,000000,27.89,27.95,27.84,27.9,81289,0
+SREA.US,D,20210617,000000,27.81,27.9,27.81,27.87,59722,0
+SREA.US,D,20210618,000000,27.84,27.9393,27.79,27.85,31995,0
+SREA.US,D,20210621,000000,27.84,27.99,27.7752,27.975,50190,0
+SREA.US,D,20210622,000000,27.89,27.96,27.89,27.93,97607,0
+SREA.US,D,20210623,000000,27.96,27.96,27.8005,27.82,62624,0
+SREA.US,D,20210624,000000,27.85,27.85,27.72,27.74,49838,0
+SREA.US,D,20210625,000000,27.68,27.78,27.55,27.55,44787,0
+SREA.US,D,20210628,000000,27.62,27.62,27.5,27.55,19670,0
+SREA.US,D,20210629,000000,27.61,27.61,27.5,27.55,25231,0
+SREA.US,D,20210630,000000,27.55,27.63,27.5005,27.51,104403,0
+SREA.US,D,20210701,000000,27.54,27.63,27.5,27.55,33183,0
+SREA.US,D,20210702,000000,27.5,27.64,27.5,27.56,43263,0
+SREA.US,D,20210706,000000,27.56,27.64,27.4907,27.62,44652,0
+SREA.US,D,20210707,000000,27.56,27.78,27.56,27.73,40763,0
+SREA.US,D,20210708,000000,27.69,27.75,27.6775,27.74,22539,0
+SREA.US,D,20210709,000000,27.7,27.84,27.7,27.77,20161,0
+SREA.US,D,20210712,000000,27.73,27.84,27.73,27.84,39252,0
+SREA.US,D,20210713,000000,27.84,27.86,27.65,27.74,35800,0
+SREA.US,D,20210714,000000,27.81,27.94,27.75,27.91,22324,0
+SREA.US,D,20210715,000000,27.91,27.9452,27.64,27.69,43312,0
+SREA.US,D,20210716,000000,27.69,27.7999,27.621,27.69,12592,0
+SREA.US,D,20210719,000000,27.61,27.7799,27.4386,27.61,29642,0
+SREA.US,D,20210720,000000,27.52,27.75,27.52,27.66,21457,0
+SREA.US,D,20210721,000000,27.76,27.7817,27.565,27.6,32984,0
+SREA.US,D,20210722,000000,27.58,27.7,27.52,27.56,45005,0
+SREA.US,D,20210723,000000,27.65,27.7112,27.52,27.68,26908,0
+SREA.US,D,20210726,000000,27.69,27.7699,27.615,27.62,28902,0
+SREA.US,D,20210727,000000,27.55,27.7397,27.36,27.69,70610,0
+SREA.US,D,20210728,000000,27.74,27.74,27.46,27.5,35235,0
+SREA.US,D,20210729,000000,27.54,27.54,27.43,27.54,39281,0
+SREA.US,D,20210730,000000,27.51,27.86,27.51,27.86,58334,0
+SREA.US,D,20210802,000000,27.86,27.86,27.69,27.7,33953,0
+SREA.US,D,20210803,000000,27.7,27.85,27.6,27.72,27861,0
+SREA.US,D,20210804,000000,27.78,27.88,27.6811,27.88,43249,0
+SREA.US,D,20210805,000000,27.88,27.9323,27.72,27.7912,44035,0
+SREA.US,D,20210806,000000,27.65,27.85,27.59,27.61,73875,0
+SREA.US,D,20210809,000000,27.67,27.8217,27.48,27.5,26763,0
+SREA.US,D,20210810,000000,27.6,27.6,26.24,27.18,98681,0
+SREA.US,D,20210811,000000,27.18,27.4,27.18,27.32,43271,0
+SREA.US,D,20210812,000000,27.38,27.53,27.36,27.47,27286,0
+SREA.US,D,20210813,000000,27.47,27.57,27.47,27.54,19113,0
+SREA.US,D,20210816,000000,27.54,27.6,27.49,27.56,25254,0
+SREA.US,D,20210817,000000,27.59,27.59,27.45,27.56,26588,0
+SREA.US,D,20210818,000000,27.41,27.55,27.37,27.52,26321,0
+SREA.US,D,20210819,000000,27.48,27.58,27.45,27.58,26039,0
+SREA.US,D,20210820,000000,27.57,27.75,27.57,27.64,29208,0
+SREA.US,D,20210823,000000,27.71,27.7386,27.62,27.62,16975,0
+SREA.US,D,20210824,000000,27.66,27.74,27.61,27.72,30202,0
+SREA.US,D,20210825,000000,27.76,27.7674,27.67,27.72,32259,0
+SREA.US,D,20210826,000000,27.74,27.74,27.56,27.59,19464,0
+SREA.US,D,20210827,000000,27.64,27.79,27.5373,27.75,24193,0
+SREA.US,D,20210830,000000,27.67,27.88,27.54,27.64,35112,0
+SREA.US,D,20210831,000000,27.56,27.742,27.45,27.55,133209,0
+SREA.US,D,20210901,000000,27.61,27.7481,27.57,27.69,33509,0
+SREA.US,D,20210902,000000,27.69,27.7815,27.65,27.66,32934,0
+SREA.US,D,20210903,000000,27.64,27.69,27.62,27.62,25083,0
+SREA.US,D,20210907,000000,27.62,27.645,27.5,27.52,51323,0
+SREA.US,D,20210908,000000,27.56,27.594,27.45,27.48,25832,0
+SREA.US,D,20210909,000000,27.47,27.59,27.47,27.5,39413,0
+SREA.US,D,20210910,000000,27.51,27.67,26.95,27.38,61890,0
+SREA.US,D,20210913,000000,27.45,27.4569,27.28,27.28,29184,0
+SREA.US,D,20210914,000000,27.04,27.1493,26.91,26.92,28060,0
+SREA.US,D,20210915,000000,26.97,27.1,26.93,27.02,68900,0
+SREA.US,D,20210916,000000,27.04,27.35,27.03,27.3,114323,0
+SREA.US,D,20210917,000000,27.35,27.4,27.23,27.28,80898,0
+SREA.US,D,20210920,000000,27.2,27.3899,27.141,27.32,51497,0
+SREA.US,D,20210921,000000,27.4,27.48,27.32,27.47,43421,0
+SREA.US,D,20210922,000000,27.47,27.7278,27.27,27.7278,57751,0
+SREA.US,D,20210923,000000,27.73,27.9,27.5,27.67,51938,0
+SREA.US,D,20210924,000000,27.63,27.66,27.52,27.62,47098,0
+SREA.US,D,20210927,000000,27.55,27.64,27.49,27.63,100773,0
+SREA.US,D,20210928,000000,27.48,27.6,27.2375,27.57,103739,0
+SREA.US,D,20210929,000000,27.62,27.731,27.52,27.72,37760,0
+SREA.US,D,20210930,000000,27.74,27.74,27.5,27.5,116051,0
+SREA.US,D,20211001,000000,27.65,27.65,27.47,27.51,24873,0
+SREA.US,D,20211004,000000,27.5,27.5,27.18,27.25,58543,0
+SREA.US,D,20211005,000000,27.34,27.39,27.23,27.36,40639,0
+SREA.US,D,20211006,000000,27.32,27.46,27.1627,27.27,78297,0
+SREA.US,D,20211007,000000,27.3,27.41,27.22,27.27,82881,0
+SREA.US,D,20211008,000000,27.36,27.44,27.13,27.42,32049,0
+SREA.US,D,20211011,000000,27.43,27.43,27.26,27.32,13130,0
+SREA.US,D,20211012,000000,27.3,27.64,27.3,27.63,70492,0
+SREA.US,D,20211013,000000,27.63,27.8,27.6113,27.68,35163,0
+SREA.US,D,20211014,000000,27.77,27.85,27.71,27.82,36261,0
+SREA.US,D,20211015,000000,27.82,27.87,27.79,27.86,31572,0
+SREA.US,D,20211018,000000,27.8,27.85,27.71,27.79,40953,0
+SREA.US,D,20211019,000000,27.82,27.87,27.71,27.83,85476,0
+SREA.US,D,20211020,000000,27.78,28.04,27.7512,27.99,74297,0
+SREA.US,D,20211021,000000,28,28.03,27.86,27.93,59125,0
+SREA.US,D,20211022,000000,28,28.0289,27.86,27.92,44460,0
+SREA.US,D,20211025,000000,27.96,27.99,27.87,27.9,117417,0
+SREA.US,D,20211026,000000,27.91,27.98,27.88,27.91,33562,0
+SREA.US,D,20211027,000000,27.93,27.95,27.88,27.88,18506,0
+SREA.US,D,20211028,000000,27.94,27.98,27.86,27.92,66166,0
+SREA.US,D,20211029,000000,27.91,27.9794,27.81,27.9,67313,0
+SREA.US,D,20211101,000000,27.9,27.96,27.82,27.84,307595,0
+SREA.US,D,20211102,000000,27.9,27.9384,27.81,27.85,30721,0
+SREA.US,D,20211103,000000,27.9,27.9188,27.82,27.84,25675,0
+SREA.US,D,20211104,000000,27.84,27.9986,27.84,27.89,90222,0
+SREA.US,D,20211105,000000,27.86,27.9791,27.86,27.93,32450,0
+SREA.US,D,20211108,000000,27.97,27.9739,27.82,27.92,21214,0
+SREA.US,D,20211109,000000,27.91,27.92,27.85,27.91,19717,0
+SREA.US,D,20211110,000000,27.83,27.844,27.55,27.59,20535,0
+SREA.US,D,20211111,000000,27.65,27.7,27.46,27.47,21363,0
+SREA.US,D,20211112,000000,27.5,27.7091,27.43,27.48,36563,0
+SREA.US,D,20211115,000000,27.59,27.59,27.35,27.43,20330,0
+SREA.US,D,20211116,000000,27.35,27.44,27.3,27.38,17174,0
+SREA.US,D,20211117,000000,27.36,27.4797,27.31,27.45,20289,0
+SREA.US,D,20211118,000000,27.42,27.44,27.27,27.31,28276,0
+SREA.US,D,20211119,000000,27.36,27.36,27.26,27.28,18839,0
+SREA.US,D,20211122,000000,27.33,27.35,27.15,27.17,9230,0
+SREA.US,D,20211123,000000,27.13,27.18,27,27.13,26127,0
+SREA.US,D,20211124,000000,27.2,27.27,27.04,27.26,29982,0
+SREA.US,D,20211126,000000,27.1,27.115,26.87,26.87,29499,0
+SREA.US,D,20211129,000000,26.92,27.2403,26.86,26.88,31462,0
+SREA.US,D,20211130,000000,26.91,26.9499,26.66,26.74,157754,0
+SREA.US,D,20211201,000000,26.89,27.11,26.79,26.79,43747,0
+SREA.US,D,20211202,000000,26.79,27.0693,26.76,26.89,33130,0
+SREA.US,D,20211203,000000,26.93,27.0428,26.84,26.96,32482,0
+SREA.US,D,20211206,000000,26.98,27.15,26.93,27.14,40661,0
+SREA.US,D,20211207,000000,27.22,27.4,27.22,27.36,39027,0
+SREA.US,D,20211208,000000,27.31,27.385,27.1706,27.25,22434,0
+SREA.US,D,20211209,000000,27.28,27.34,27.28,27.33,17030,0
+SREA.US,D,20211210,000000,27.39,27.39,27.21,27.27,13540,0
+SREA.US,D,20211213,000000,27.36,27.36,27.27,27.28,25646,0
+SREA.US,D,20211214,000000,26.92,26.98,26.8368,26.88,14907,0
+SREA.US,D,20211215,000000,26.88,26.92,26.7812,26.88,29557,0
+SREA.US,D,20211216,000000,26.89,27.27,26.83,27.27,53449,0
+SREA.US,D,20211217,000000,27.15,27.23,26.88,26.91,33232,0
+SREA.US,D,20211220,000000,26.82,27.0195,26.75,26.76,38781,0
+SREA.US,D,20211221,000000,26.86,26.98,26.84,26.89,44074,0
+SREA.US,D,20211222,000000,26.91,27.1777,26.9001,26.98,43669,0
+SREA.US,D,20211223,000000,26.99,27.055,26.91,26.93,22743,0
+SREA.US,D,20211227,000000,26.98,27.005,26.9,26.92,14310,0
+SREA.US,D,20211228,000000,26.96,27.02,26.88,27,69604,0
+SREA.US,D,20211229,000000,27,27.01,26.9,26.99,62736,0
+SREA.US,D,20211230,000000,26.99,27.2092,26.99,27.16,20765,0
+SREA.US,D,20211231,000000,27.21,27.36,27.1,27.34,68060,0
+SREA.US,D,20220103,000000,27.34,27.37,27.03,27.27,70438,0
+SREA.US,D,20220104,000000,27.25,27.25,26.9501,27.19,31058,0
+SREA.US,D,20220105,000000,27.25,27.29,26.92,26.93,83849,0
+SREA.US,D,20220106,000000,27.07,27.1776,26.845,27.04,74574,0
+SREA.US,D,20220107,000000,26.96,27.1985,26.85,27.01,17003,0
+SREA.US,D,20220110,000000,26.99,27.25,26.86,26.98,68017,0
+SREA.US,D,20220111,000000,27.02,27.255,27.02,27.16,17363,0
+SREA.US,D,20220112,000000,27.2,27.2179,27.12,27.16,17257,0
+SREA.US,D,20220113,000000,27.19,27.3,27.12,27.17,24159,0
+SREA.US,D,20220114,000000,27.17,27.21,27.1,27.1,18571,0
+SREA.US,D,20220118,000000,27,27.16,26.965,27.02,48522,0
+SREA.US,D,20220119,000000,27.06,27.12,27.02,27.04,23958,0
+SREA.US,D,20220120,000000,27.14,27.14,26.89,26.93,27556,0
+SREA.US,D,20220121,000000,27.02,27.11,26.83,26.87,33307,0
+SREA.US,D,20220124,000000,26.87,26.9711,26.55,26.79,37230,0
+SREA.US,D,20220125,000000,26.63,26.96,26.63,26.81,34684,0
+SREA.US,D,20220126,000000,26.84,26.97,26.46,26.55,55935,0
+SREA.US,D,20220127,000000,26.6,26.6487,26.33,26.35,51994,0
+SREA.US,D,20220128,000000,26.36,26.4,26.1,26.33,76196,0
+SREA.US,D,20220131,000000,26.44,26.62,26.35,26.62,66698,0
+SREA.US,D,20220201,000000,26.59,26.7696,26.508,26.74,32631,0
+SREA.US,D,20220202,000000,26.77,26.7999,26.51,26.73,54976,0
+SREA.US,D,20220203,000000,26.61,26.7118,26.51,26.59,67848,0
+SREA.US,D,20220204,000000,26.52,26.54,26.25,26.38,86430,0
+SREA.US,D,20220207,000000,26.44,26.44,26.14,26.19,47759,0
+SREA.US,D,20220208,000000,26.17,26.25,26.05,26.05,103341,0
+SREA.US,D,20220209,000000,26.06,26.2,26.06,26.14,65677,0
+SREA.US,D,20220210,000000,26,26,25.6919,25.75,88827,0
+SREA.US,D,20220211,000000,25.8,25.8976,25.22,25.38,59537,0
+SREA.US,D,20220214,000000,25.46,25.48,25.2,25.3,67413,0
+SREA.US,D,20220215,000000,25.33,25.78,25.2679,25.58,94039,0
+SREA.US,D,20220216,000000,25.63,25.8293,25.5199,25.66,38162,0
+SREA.US,D,20220217,000000,25.68,25.85,25.525,25.65,51191,0
+SREA.US,D,20220218,000000,25.74,25.96,25.53,25.67,47954,0
+SREA.US,D,20220222,000000,25.61,25.7475,25.48,25.65,47299,0
+SREA.US,D,20220223,000000,25.58,25.6995,25.58,25.64,19702,0
+SREA.US,D,20220224,000000,25.5,25.72,25.0335,25.64,38988,0
+SREA.US,D,20220225,000000,25.66,25.9987,25.66,25.73,17120,0
+SREA.US,D,20220228,000000,25.87,25.94,25.65,25.72,107321,0
+SREA.US,D,20220301,000000,25.82,26.04,25.74,25.81,102322,0
+SREA.US,D,20220302,000000,25.92,26.1,25.8001,25.86,74497,0
+SREA.US,D,20220303,000000,26.04,26.146,25.875,25.95,38401,0
+SREA.US,D,20220304,000000,25.87,26.02,25.7299,26,79690,0
+SREA.US,D,20220307,000000,26,26,25.7511,25.83,63414,0
+SREA.US,D,20220308,000000,25.83,25.89,25.5432,25.68,38658,0
+SREA.US,D,20220309,000000,25.77,26.06,25.7356,25.86,16546,0
+SREA.US,D,20220310,000000,25.86,25.88,25.5771,25.75,18977,0
+SREA.US,D,20220311,000000,25.8,25.9319,25.6,25.76,24384,0
+SREA.US,D,20220314,000000,25.37,25.42,25.1,25.12,39732,0
+SREA.US,D,20220315,000000,25.21,25.235,25.0712,25.13,37663,0
+SREA.US,D,20220316,000000,25.19,25.44,25.13,25.25,32232,0
+SREA.US,D,20220317,000000,25.42,25.72,25.42,25.6,23962,0
+SREA.US,D,20220318,000000,25.58,25.93,25.54,25.67,34861,0
+SREA.US,D,20220321,000000,25.67,25.7,25.33,25.4,27708,0
+SREA.US,D,20220322,000000,25.42,25.42,25.24,25.38,52816,0
+SREA.US,D,20220323,000000,25.39,25.45,25.3,25.34,34648,0
+SREA.US,D,20220324,000000,25.4,25.57,25.4,25.48,46793,0
+SREA.US,D,20220325,000000,25.52,25.64,25.12,25.18,67940,0
+SREA.US,D,20220328,000000,25.28,25.3468,25.171,25.32,21633,0
+SREA.US,D,20220329,000000,25.4,25.55,25.3408,25.55,34339,0
+SREA.US,D,20220330,000000,25.55,25.74,25.5,25.54,14708,0
+SREA.US,D,20220331,000000,25.67,25.8783,25.56,25.57,51616,0
+SREA.US,D,20220401,000000,25.74,26.03,25.382,25.48,21664,0
+SREA.US,D,20220404,000000,25.49,25.58,25.37,25.47,40663,0
+SREA.US,D,20220405,000000,25.5,25.5,25.15,25.2,57718,0
+SREA.US,D,20220406,000000,25.2,25.35,25.12,25.21,81736,0
+SREA.US,D,20220407,000000,25.17,25.3877,25.13,25.3,29666,0
+SREA.US,D,20220408,000000,25.2,25.3,25.11,25.12,183066,0
+SREA.US,D,20220411,000000,25.1,25.215,25.0359,25.05,52951,0
+SREA.US,D,20220412,000000,25.18,25.22,25,25.02,60764,0
+SREA.US,D,20220413,000000,25.11,25.19,24.8,25,102720,0
+SREA.US,D,20220414,000000,24.99,25.149,24.95,24.95,63628,0
+SREA.US,D,20220418,000000,25,25.15,24.83,24.85,106416,0
+SREA.US,D,20220419,000000,24.85,24.99,24.8,24.84,21612,0
+SREA.US,D,20220420,000000,25,25.1177,24.85,24.88,69124,0
+SREA.US,D,20220421,000000,24.93,25.0499,24.54,24.55,68636,0
+SREA.US,D,20220422,000000,24.55,24.65,24.32,24.5,37141,0
+SREA.US,D,20220425,000000,24.54,24.54,24.34,24.42,46606,0
+SREA.US,D,20220426,000000,24.47,24.607,24.09,24.12,57574,0
+SREA.US,D,20220427,000000,24.2,24.3688,23.78,23.83,89774,0
+SREA.US,D,20220428,000000,23.87,24.2967,23.45,24.12,226001,0
+SREA.US,D,20220429,000000,24.08,24.1151,23.8,23.95,415921,0
+SREA.US,D,20220502,000000,23.87,24.0638,23.5,23.85,152528,0
+SREA.US,D,20220503,000000,23.87,23.96,23.67,23.88,53322,0
+SREA.US,D,20220504,000000,23.96,24.64,23.7287,24.55,41559,0
+SREA.US,D,20220505,000000,24.35,24.35,23.76,23.805,95465,0
+SREA.US,D,20220506,000000,23.75,23.9674,23.09,23.37,104182,0
+SREA.US,D,20220509,000000,23.37,23.8099,23.07,23.11,76820,0
+SREA.US,D,20220510,000000,23.26,23.5,23.11,23.19,57319,0
+SREA.US,D,20220511,000000,23.26,23.5,23.15,23.19,38124,0
+SREA.US,D,20220512,000000,23.24,23.4432,23.24,23.33,43193,0
+SREA.US,D,20220513,000000,23.45,23.73,23.4,23.45,35770,0
+SREA.US,D,20220516,000000,23.62,23.81,23.33,23.57,75323,0
+SREA.US,D,20220517,000000,23.68,23.79,23.15,23.15,107405,0
+SREA.US,D,20220518,000000,23.09,23.31,22.93,23.3,110540,0
+SREA.US,D,20220519,000000,23.26,23.3999,23.09,23.13,62100,0
+SREA.US,D,20220520,000000,23.27,23.46,23.01,23.195,68573,0
+SREA.US,D,20220523,000000,23.39,23.46,23.11,23.11,71385,0
+SREA.US,D,20220524,000000,23.1,23.49,23.1,23.4,78039,0
+SREA.US,D,20220525,000000,23.41,24.1001,23.41,23.72,188975,0
+SREA.US,D,20220526,000000,23.83,24.17,23.8201,24.07,93476,0
+SREA.US,D,20220527,000000,24.07,24.88,24.07,24.8,64912,0
+SREA.US,D,20220531,000000,24.74,25.11,24.5,25.05,167424,0
+SREA.US,D,20220601,000000,25.12,25.19,24.87,25.01,47555,0
+SREA.US,D,20220602,000000,24.97,25.05,24.8,24.88,96079,0
+SREA.US,D,20220603,000000,24.75,24.98,24.7274,24.85,33996,0
+SREA.US,D,20220606,000000,24.95,24.9533,24.765,24.8,42570,0
+SREA.US,D,20220607,000000,24.62,24.93,24.62,24.79,48738,0
+SREA.US,D,20220608,000000,24.78,24.9599,24.75,24.77,47463,0
+SREA.US,D,20220609,000000,24.77,24.82,24.62,24.68,46854,0
+SREA.US,D,20220610,000000,24.53,24.53,24,24.1,34352,0
+SREA.US,D,20220613,000000,23.75,23.7739,23.15,23.33,101626,0
+SREA.US,D,20220614,000000,23.1,23.21,22.75,22.94,48683,0
+SREA.US,D,20220615,000000,23.03,23.43,22.9737,23.31,47443,0
+SREA.US,D,20220616,000000,23.02,23.6127,22.88,22.95,47798,0
+SREA.US,D,20220617,000000,23.16,23.3,22.8716,22.88,55136,0
+SREA.US,D,20220621,000000,23.19,23.3,22.94,23.03,52778,0
+SREA.US,D,20220622,000000,23.03,23.2973,22.9406,23.05,69747,0
+SREA.US,D,20220623,000000,23.15,23.67,23.05,23.44,31113,0
+SREA.US,D,20220624,000000,23.61,23.69,23.53,23.66,26372,0
+SREA.US,D,20220627,000000,23.63,23.74,23.37,23.68,32928,0
+SREA.US,D,20220628,000000,23.62,23.7466,23.205,23.4,28371,0
+SREA.US,D,20220629,000000,23.42,23.6,23.3414,23.6,20643,0
+SREA.US,D,20220630,000000,23.6,23.74,23.2565,23.61,65141,0
+SREA.US,D,20220701,000000,23.76,23.95,23.695,23.95,46754,0
+SREA.US,D,20220705,000000,23.9,23.96,23.66,23.9,25700,0
+SREA.US,D,20220706,000000,23.92,23.96,23.5,23.52,50783,0
+SREA.US,D,20220707,000000,23.61,23.8616,23.5454,23.75,35081,0
+SREA.US,D,20220708,000000,23.75,23.88,23.5963,23.88,14453,0
+SREA.US,D,20220711,000000,23.82,24.23,23.82,24.0436,17823,0
+SREA.US,D,20220712,000000,24.19,24.2,23.925,24.03,43733,0
+SREA.US,D,20220713,000000,23.85,24.02,23.85,23.86,55437,0
+SREA.US,D,20220714,000000,23.83,23.9306,23.75,23.86,24094,0
+SREA.US,D,20220715,000000,23.98,24.15,23.96,24.15,18827,0
+SREA.US,D,20220718,000000,24.18,24.3,24.18,24.21,13114,0
+SREA.US,D,20220719,000000,24.31,24.35,24.219,24.34,31113,0
+SREA.US,D,20220720,000000,24.35,24.51,24.35,24.41,30606,0
+SREA.US,D,20220721,000000,24.47,24.5099,24.4,24.4,30034,0
+SREA.US,D,20220722,000000,24.6,24.76,24.52,24.69,40176,0
+SREA.US,D,20220725,000000,24.75,24.84,24.6171,24.81,30606,0
+SREA.US,D,20220726,000000,24.81,24.95,24.72,24.92,115458,0
+SREA.US,D,20220727,000000,24.94,25.26,24.9,25.25,145163,0
+SREA.US,D,20220728,000000,25.27,25.27,25.08,25.19,46948,0
+SREA.US,D,20220729,000000,25.19,25.33,25.17,25.23,156911,0
+SREA.US,D,20220801,000000,25.08,25.28,25.04,25.1,111962,0
+SREA.US,D,20220802,000000,25.05,25.38,24.99,25.16,134045,0
+SREA.US,D,20220803,000000,25.36,25.41,25.14,25.24,73800,0
+SREA.US,D,20220804,000000,25.22,25.2818,25.08,25.24,67218,0
+SREA.US,D,20220805,000000,25,25.15,24.82,25.09,90822,0
+SREA.US,D,20220808,000000,25.1,25.2,25.06,25.06,56964,0
+SREA.US,D,20220809,000000,25.14,25.14,24.85,24.97,43106,0
+SREA.US,D,20220810,000000,25.14,25.1409,24.98,25.06,26056,0
+SREA.US,D,20220811,000000,25.1,25.15,25.02,25.04,21947,0
+SREA.US,D,20220812,000000,25.05,25.1371,25.0427,25.08,24872,0
+SREA.US,D,20220815,000000,25.09,25.1899,25.02,25.07,36917,0
+SREA.US,D,20220816,000000,25.07,25.1,24.85,24.95,43815,0
+SREA.US,D,20220817,000000,24.95,24.97,24.75,24.8,49451,0
+SREA.US,D,20220818,000000,24.85,24.88,24.77,24.87,80338,0
+SREA.US,D,20220819,000000,24.77,24.84,24.667,24.8,56769,0
+SREA.US,D,20220822,000000,24.69,24.75,24.62,24.65,70899,0
+SREA.US,D,20220823,000000,24.65,24.74,23.82,24.47,105241,0
+SREA.US,D,20220824,000000,24.46,24.8247,24.38,24.54,82558,0
+SREA.US,D,20220825,000000,24.66,24.93,24.54,24.77,80340,0
+SREA.US,D,20220826,000000,24.74,24.864,24.71,24.82,57492,0
+SREA.US,D,20220829,000000,24.76,24.848,24.68,24.71,19836,0
+SREA.US,D,20220830,000000,24.8,24.83,24.6,24.73,46143,0
+SREA.US,D,20220831,000000,24.82,24.82,24.54,24.62,84630,0
+SREA.US,D,20220901,000000,24.49,24.51,24.24,24.37,28782,0
+SREA.US,D,20220902,000000,24.55,24.595,24.3801,24.41,18665,0
+SREA.US,D,20220906,000000,24.47,24.47,24.2573,24.26,24012,0
+SREA.US,D,20220907,000000,24.26,24.46,24.2,24.33,40017,0
+SREA.US,D,20220908,000000,24.32,24.5428,24.03,24.15,41478,0
+SREA.US,D,20220909,000000,24.26,24.49,24.1835,24.34,21623,0
+SREA.US,D,20220912,000000,24.4,24.6871,24.36,24.57,27773,0
+SREA.US,D,20220913,000000,24.32,24.5095,24.2104,24.46,23089,0
+SREA.US,D,20220914,000000,24.17,24.3,24,24.24,33584,0
+SREA.US,D,20220915,000000,24.23,24.33,24.0618,24.105,15114,0
+SREA.US,D,20220916,000000,23.95,24.18,23.875,24.1,29195,0
+SREA.US,D,20220919,000000,24.09,24.16,24,24.08,19920,0
+SREA.US,D,20220920,000000,24,24,23.7,23.82,53138,0
+SREA.US,D,20220921,000000,23.82,24.18,23.7967,23.81,36546,0
+SREA.US,D,20220922,000000,23.75,23.75,23.39,23.54,37088,0
+SREA.US,D,20220923,000000,23.54,23.54,23.18,23.2,64425,0
+SREA.US,D,20220926,000000,23.2,23.27,22.94,23.13,48875,0
+SREA.US,D,20220927,000000,23.15,23.23,23,23.23,44444,0
+SREA.US,D,20220928,000000,23.27,23.57,23.175,23.57,52141,0
+SREA.US,D,20220929,000000,23.51,23.54,22.75,23.07,144778,0
+SREA.US,D,20220930,000000,23.08,23.64,23.03,23.64,211850,0
+SREA.US,D,20221003,000000,23.86,23.95,23.77,23.78,45328,0
+SREA.US,D,20221004,000000,23.92,24.13,23.91,23.93,40488,0
+SREA.US,D,20221005,000000,23.78,23.94,23.66,23.71,18399,0
+SREA.US,D,20221006,000000,23.77,23.87,23.65,23.68,35223,0
+SREA.US,D,20221007,000000,23.57,23.6329,23.31,23.47,24949,0
+SREA.US,D,20221010,000000,23.55,23.55,22.97,23.08,31558,0
+SREA.US,D,20221011,000000,22.97,23.2497,22.83,22.9525,25554,0
+SREA.US,D,20221012,000000,22.94,23.14,22.79,22.8,23587,0
+SREA.US,D,20221013,000000,22.61,22.91,22.51,22.67,14390,0
+SREA.US,D,20221014,000000,22.68,22.9224,22.52,22.57,18646,0
+SREA.US,D,20221017,000000,22.74,22.9,22.4535,22.5,42994,0
+SREA.US,D,20221018,000000,22.56,22.74,22.5,22.58,36542,0
+SREA.US,D,20221019,000000,22.54,22.62,22.27,22.43,30973,0
+SREA.US,D,20221020,000000,22.44,22.44,22.07,22.11,45810,0
+SREA.US,D,20221021,000000,22.02,22.1913,21.8408,21.98,31355,0
+SREA.US,D,20221024,000000,22.09,22.37,21.92,21.98,27737,0
+SREA.US,D,20221025,000000,22.24,22.3784,22.0376,22.16,44224,0
+SREA.US,D,20221026,000000,22.26,22.56,22.2,22.21,51279,0
+SREA.US,D,20221027,000000,22.27,22.34,21.94,22.08,49686,0
+SREA.US,D,20221028,000000,22.08,22.27,21.93,21.99,44502,0
+SREA.US,D,20221031,000000,21.98,22.17,21.52,21.72,102701,0
+SREA.US,D,20221101,000000,21.87,22.0099,21.22,21.29,80357,0
+SREA.US,D,20221102,000000,21.32,21.66,21.08,21.38,93774,0
+SREA.US,D,20221103,000000,21.31,21.36,21.1,21.36,53038,0
+SREA.US,D,20221104,000000,21.37,21.37,21.04,21.24,61059,0
+SREA.US,D,20221107,000000,21.18,21.37,21.0405,21.33,39617,0
+SREA.US,D,20221108,000000,21.39,21.95,21.2508,21.93,90628,0
+SREA.US,D,20221109,000000,22.02,22.06,21.62,21.93,84746,0
+SREA.US,D,20221110,000000,22.32,23.12,22.23,23.1,80222,0
+SREA.US,D,20221111,000000,23.12,23.37,22.835,23.21,26169,0
+SREA.US,D,20221114,000000,23.16,23.19,22.76,22.85,41126,0
+SREA.US,D,20221115,000000,23.05,23.5,23.05,23.49,54466,0
+SREA.US,D,20221116,000000,23.41,23.48,23.22,23.235,46835,0
+SREA.US,D,20221117,000000,23.16,23.16,22.93,23,40200,0
+SREA.US,D,20221118,000000,23.11,23.4347,22.83,22.83,37496,0
+SREA.US,D,20221121,000000,22.95,23.14,22.52,22.76,57809,0
+SREA.US,D,20221122,000000,22.86,22.9699,22.8,22.81,42855,0
+SREA.US,D,20221123,000000,22.9,23.07,22.8,22.9,55475,0
+SREA.US,D,20221125,000000,22.94,23.05,22.871,22.94,19578,0
+SREA.US,D,20221128,000000,22.92,23.09,22.88,23.05,27798,0
+SREA.US,D,20221129,000000,23.09,23.09,22.55,22.7,58354,0
+SREA.US,D,20221130,000000,22.79,23.37,22.725,23.37,95691,0
+SREA.US,D,20221201,000000,23.49,23.92,23.3239,23.76,66388,0
+SREA.US,D,20221202,000000,23.54,23.8,23.54,23.77,59673,0
+SREA.US,D,20221205,000000,23.69,23.75,23.43,23.43,43826,0
+SREA.US,D,20221206,000000,23.43,23.5499,23.02,23.22,49760,0
+SREA.US,D,20221207,000000,23.24,23.415,23.17,23.34,53160,0
+SREA.US,D,20221208,000000,23.41,23.459,23.2,23.23,47612,0
+SREA.US,D,20221209,000000,23.17,23.34,23.01,23.09,30614,0
+SREA.US,D,20221212,000000,23.19,23.2891,22.875,22.92,53748,0
+SREA.US,D,20221213,000000,23.2,23.6867,23.1933,23.36,45991,0
+SREA.US,D,20221214,000000,23.11,23.2216,23,23.15,44455,0
+SREA.US,D,20221215,000000,23.15,23.18,22.89,22.96,64147,0
+SREA.US,D,20221216,000000,22.87,23.13,22.7534,22.85,41985,0
+SREA.US,D,20221219,000000,22.87,23.07,22.85,23.05,41616,0
+SREA.US,D,20221220,000000,23,23.1399,22.89,23.13,33665,0
+SREA.US,D,20221221,000000,23.16,23.31,23,23.09,68911,0
+SREA.US,D,20221222,000000,23,23.17,22.58,22.69,62829,0
+SREA.US,D,20221223,000000,22.76,22.7624,22.26,22.32,43369,0
+SREA.US,D,20221227,000000,22.27,22.5,22,22.09,30289,0
+SREA.US,D,20221228,000000,22.17,22.2399,21.78,21.78,58795,0
+SREA.US,D,20221229,000000,21.87,22.09,21.8,21.91,51432,0
+SREA.US,D,20221230,000000,21.92,22,21.59,21.63,115958,0
+SREA.US,D,20230103,000000,21.98,22.4099,21.6929,22.16,57837,0
+SREA.US,D,20230104,000000,22.29,22.8,22.27,22.745,44842,0
+SREA.US,D,20230105,000000,22.7,23.3,22.66,23.19,36780,0
+SREA.US,D,20230106,000000,23.32,24,23.27,23.75,97154,0
+SREA.US,D,20230109,000000,23.88,24.14,23.6616,23.8,56142,0
+SREA.US,D,20230110,000000,23.75,23.9699,23.595,23.86,66889,0
+SREA.US,D,20230111,000000,23.98,24.09,23.87,23.96,24432,0
+SREA.US,D,20230112,000000,24.03,24.2,23.8616,24.07,42876,0
+SREA.US,D,20230113,000000,24.03,24.32,23.9867,24.2,23096,0
+SREA.US,D,20230117,000000,24.2,24.38,23.9999,24.2,47919,0
+SREA.US,D,20230118,000000,24.36,24.57,24.16,24.23,44977,0
+SREA.US,D,20230119,000000,24.23,24.47,24.11,24.4,33521,0
+SREA.US,D,20230120,000000,24.4,24.62,24.24,24.42,66606,0
+SREA.US,D,20230123,000000,24.4,24.695,24.4,24.6,51075,0
+SREA.US,D,20230124,000000,23.73,24.6834,23.73,24.5887,52431,0
+SREA.US,D,20230125,000000,24.42,24.5,24.4,24.44,35016,0
+SREA.US,D,20230126,000000,24.45,24.73,24.45,24.56,56198,0
+SREA.US,D,20230127,000000,24.5,24.73,24.45,24.5,47507,0
+SREA.US,D,20230130,000000,24.44,24.67,24.385,24.66,57186,0
+SREA.US,D,20230131,000000,24.67,24.7253,24.52,24.68,102842,0
+SREA.US,D,20230201,000000,24.62,24.9,24.59,24.78,42491,0
+SREA.US,D,20230202,000000,24.84,24.95,24.79,24.88,94185,0
+SREA.US,D,20230203,000000,24.68,24.8732,24.42,24.54,82756,0
+SREA.US,D,20230206,000000,24.4,24.49,24.195,24.44,48885,0
+SREA.US,D,20230207,000000,24.45,24.59,24.1918,24.385,47138,0
+SREA.US,D,20230208,000000,24.41,24.67,24.3279,24.64,37704,0
+SREA.US,D,20230209,000000,24.78,24.84,24.42,24.55,60089,0
+SREA.US,D,20230210,000000,24.51,24.57,24.4,24.53,21918,0
+SREA.US,D,20230213,000000,24.57,24.7,24.55,24.69,30816,0
+SREA.US,D,20230214,000000,24.64,24.8,24.4361,24.56,75900,0
+SREA.US,D,20230215,000000,24.59,24.65,24.51,24.6,44325,0
+SREA.US,D,20230216,000000,24.5,24.549,24.4,24.41,22956,0
+SREA.US,D,20230217,000000,24.35,24.4,24.1699,24.29,42045,0
+SREA.US,D,20230221,000000,24.1,24.1799,23.7203,23.76,32973,0
+SREA.US,D,20230222,000000,23.76,24.28,23.74,24.12,28382,0
+SREA.US,D,20230223,000000,24.19,24.2891,24,24.24,39722,0
+SREA.US,D,20230224,000000,24.1,24.1999,23.93,24.06,28057,0
+SREA.US,D,20230227,000000,24.21,24.6,24.002,24.3,38595,0
+SREA.US,D,20230228,000000,24.3,24.38,23.98,24.12,142626,0
+SREA.US,D,20230301,000000,24.19,24.2121,23.91,23.96,22939,0
+SREA.US,D,20230302,000000,23.9,24.0648,23.7033,23.94,21637,0
+SREA.US,D,20230303,000000,24.05,24.21,24,24.21,58139,0
+SREA.US,D,20230306,000000,24.18,24.34,24.0809,24.29,29520,0
+SREA.US,D,20230307,000000,24.22,24.35,24.14,24.27,45886,0
+SREA.US,D,20230308,000000,24.18,24.27,24.12,24.12,43746,0
+SREA.US,D,20230309,000000,24.2,24.2,23.74,23.76,24654,0
+SREA.US,D,20230310,000000,23.8,24,23.26,23.28,26503,0
+SREA.US,D,20230313,000000,22,23.215,22,23,80357,0
+SREA.US,D,20230314,000000,22.86,23.64,22.86,23,31331,0
+SREA.US,D,20230315,000000,22.97,23.25,22.82,22.87,37294,0
+SREA.US,D,20230316,000000,22.85,24.13,22.85,24.13,47265,0
+SREA.US,D,20230317,000000,24.07,24.15,23.6886,24.1,19610,0
+SREA.US,D,20230320,000000,24.1,24.123,23.6,23.95,27362,0
+SREA.US,D,20230321,000000,24.06,24.245,23.95,24.06,48195,0
+SREA.US,D,20230322,000000,24.13,24.48,23.982,24.26,36689,0
+SREA.US,D,20230323,000000,24.3,24.45,23.9,24.1,42428,0
+SREA.US,D,20230324,000000,24.15,24.35,23.9798,24.25,35214,0
+SREA.US,D,20230327,000000,24.35,25.43,24.35,24.47,98695,0
+SREA.US,D,20230328,000000,24.47,24.69,24.3501,24.4,104952,0
+SREA.US,D,20230329,000000,24.58,24.61,24.42,24.45,38048,0
+SREA.US,D,20230330,000000,24.59,24.6021,24.45,24.5,48519,0
+SREA.US,D,20230331,000000,24.51,24.95,24.46,24.74,423326,0
+SREA.US,D,20230403,000000,24.85,24.8899,24.58,24.6,58944,0
+SREA.US,D,20230404,000000,24.65,24.6881,24.3204,24.6,31967,0
+SREA.US,D,20230405,000000,24.6,24.65,24.4429,24.56,34191,0
+SREA.US,D,20230406,000000,24.55,24.59,24.4,24.47,28751,0
+SREA.US,D,20230410,000000,24.47,24.5,24.3607,24.5,14646,0
+SREA.US,D,20230411,000000,24.5,24.63,24.2894,24.51,38819,0
+SREA.US,D,20230412,000000,24.5,24.6,24.25,24.31,75459,0
+SREA.US,D,20230413,000000,24.44,24.58,24.29,24.46,68166,0
+SREA.US,D,20230414,000000,24.46,24.65,24.34,24.63,58251,0
+SREA.US,D,20230417,000000,24.58,24.588,24.39,24.51,39922,0
+SREA.US,D,20230418,000000,24.58,24.7,24.49,24.7,37717,0
+SREA.US,D,20230419,000000,24.65,24.68,24.5257,24.5958,40159,0
+SREA.US,D,20230420,000000,24.51,24.63,24.4317,24.52,33308,0
+SREA.US,D,20230421,000000,24.53,24.68,24.4401,24.52,200278,0
+SREA.US,D,20230424,000000,24.51,24.6917,24.5001,24.65,63459,0
+SREA.US,D,20230425,000000,24.64,24.65,24.5,24.55,36626,0
+SREA.US,D,20230426,000000,24.55,24.65,24.35,24.35,30497,0
+SREA.US,D,20230427,000000,24.47,24.65,24.35,24.6,31873,0
+SREA.US,D,20230428,000000,24.59,24.6773,24.54,24.64,159313,0
+SREA.US,D,20230501,000000,24.64,24.699,24.47,24.55,32403,0
+SREA.US,D,20230502,000000,24.44,24.5,24.19,24.4,54352,0
+SREA.US,D,20230503,000000,24.46,24.55,24.08,24.08,40569,0
+SREA.US,D,20230504,000000,23.98,24.17,23.8336,24.1,35322,0
+SREA.US,D,20230505,000000,24.15,24.55,24.1442,24.47,21904,0
+SREA.US,D,20230508,000000,24.31,24.6,24.23,24.6,25639,0
+SREA.US,D,20230509,000000,24.49,24.52,24.3204,24.52,36603,0
+SREA.US,D,20230510,000000,24.54,24.69,24.42,24.5,27375,0
+SREA.US,D,20230511,000000,24.48,24.48,24.24,24.38,27871,0
+SREA.US,D,20230512,000000,24.38,24.57,24.26,24.5,53202,0
+SREA.US,D,20230515,000000,24.55,24.62,24.07,24.27,33846,0
+SREA.US,D,20230516,000000,24.27,24.27,24.08,24.11,28257,0
+SREA.US,D,20230517,000000,24.11,24.57,24.01,24.31,34778,0
+SREA.US,D,20230518,000000,24.28,24.51,24.26,24.43,23545,0
+SREA.US,D,20230519,000000,24.43,24.52,24.28,24.47,27000,0
+SREA.US,D,20230522,000000,24.47,24.58,24.4101,24.49,47285,0
+SREA.US,D,20230523,000000,24.4,24.565,24.3416,24.51,38413,0
+SREA.US,D,20230524,000000,24.48,24.6299,24.406,24.52,32776,0
+SREA.US,D,20230525,000000,24.52,24.56,24.3,24.48,40229,0
+SREA.US,D,20230526,000000,24.41,24.53,24.28,24.53,84800,0
+SREA.US,D,20230530,000000,24.54,24.545,24.3507,24.36,14930,0
+SREA.US,D,20230531,000000,24.42,24.59,24.41,24.52,227656,0
+SREA.US,D,20230601,000000,24.58,24.65,24.46,24.5,56952,0
+SREA.US,D,20230602,000000,24.58,24.64,24.48,24.49,94217,0
+SREA.US,D,20230605,000000,24.5,24.5,24.41,24.47,35233,0
+SREA.US,D,20230606,000000,24.53,24.5534,24.4,24.55,23450,0
+SREA.US,D,20230607,000000,24.6,24.6,24.3154,24.41,54106,0
+SREA.US,D,20230608,000000,24.46,24.4984,24.355,24.4,33613,0
+SREA.US,D,20230609,000000,24.4,24.4352,24.3,24.36,25409,0
+SREA.US,D,20230612,000000,24.37,24.41,24.18,24.31,23588,0
+SREA.US,D,20230613,000000,24.32,24.47,24.32,24.41,21582,0
+SREA.US,D,20230614,000000,24.15,24.15,23.68,23.85,26722,0
+SREA.US,D,20230615,000000,23.85,24.08,23.76,24.02,19154,0
+SREA.US,D,20230616,000000,24.08,24.08,23.85,23.96,17782,0
+SREA.US,D,20230620,000000,23.88,24.02,23.8,24.02,22721,0
+SREA.US,D,20230621,000000,24,24.1,23.76,24.07,29416,0
+SREA.US,D,20230622,000000,24.1,24.1,23.7807,24.08,61210,0
+SREA.US,D,20230623,000000,24.1,24.15,24,24.1,63255,0
+SREA.US,D,20230626,000000,24.11,24.21,23.9201,24.03,25012,0
+SREA.US,D,20230627,000000,24.09,24.1843,23.91,23.93,21360,0
+SREA.US,D,20230628,000000,23.97,24.05,23.9,23.99,39836,0
+SREA.US,D,20230629,000000,23.9,24.09,23.73,23.98,25361,0
+SREA.US,D,20230630,000000,23.98,24.14,23.8627,24.1,270335,0
+SREA.US,D,20230703,000000,23.95,24.1999,23.95,24.1,20107,0
+SREA.US,D,20230705,000000,24.1,24.2,24,24.14,17504,0
+SREA.US,D,20230706,000000,23.99,24.0632,23.76,23.95,31693,0
+SREA.US,D,20230707,000000,23.9,24.22,23.8,24.19,33385,0
+SREA.US,D,20230710,000000,24.13,24.2,24.01,24.09,36262,0
+SREA.US,D,20230711,000000,24.14,24.14,24.02,24.08,36010,0
+SREA.US,D,20230712,000000,24.18,24.1867,24.02,24.1,58259,0
+SREA.US,D,20230713,000000,24.11,24.15,23.99,24.12,50310,0
+SREA.US,D,20230714,000000,24.11,24.11,23.9,24.05,41384,0
+SREA.US,D,20230717,000000,24.05,24.07,23.92,24.05,21842,0
+SREA.US,D,20230718,000000,23.97,24.1,23.97,24.08,53824,0
+SREA.US,D,20230719,000000,24.1,24.12,24.01,24.12,29983,0
+SREA.US,D,20230720,000000,24.13,24.14,23.9956,24.14,68108,0
+SREA.US,D,20230721,000000,24.15,24.2,24.0807,24.15,38745,0
+SREA.US,D,20230724,000000,24.2,24.25,24.1,24.15,65439,0
+SREA.US,D,20230725,000000,24.19,24.2,24.07,24.15,51595,0
+SREA.US,D,20230726,000000,24.19,24.3226,24.1137,24.22,78025,0
+SREA.US,D,20230727,000000,24.31,24.3937,24.1592,24.26,67032,0
+SREA.US,D,20230728,000000,24.23,24.295,24.08,24.17,24715,0
+SREA.US,D,20230731,000000,24.27,24.46,24.27,24.35,112546,0
+SREA.US,D,20230801,000000,24.35,24.35,21.9345,24.2,24909,0
+SREA.US,D,20230802,000000,24.15,24.28,23.78,24.28,28310,0
+SREA.US,D,20230803,000000,24.15,24.25,24.01,24.12,45582,0
+SREA.US,D,20230804,000000,24.22,24.25,24.05,24.15,73820,0
+SREA.US,D,20230807,000000,24.11,24.2,23.74,23.89,100364,0
+SREA.US,D,20230808,000000,23.82,23.9887,23.74,23.91,20779,0
+SREA.US,D,20230809,000000,23.95,24.12,23.851,24.06,37678,0
+SREA.US,D,20230810,000000,24.15,24.1991,24.05,24.16,64890,0
+SREA.US,D,20230811,000000,24.13,24.17,24,24.14,114289,0
+SREA.US,D,20230814,000000,24.17,24.25,24.13,24.18,35948,0
+SREA.US,D,20230815,000000,24.16,24.18,24,24.12,42984,0
+SREA.US,D,20230816,000000,24.05,24.1521,23.9,24.09,33248,0
+SREA.US,D,20230817,000000,24.13,24.13,23.91,23.94,41168,0
+SREA.US,D,20230818,000000,23.97,24.08,23.947,24.04,20594,0
+SREA.US,D,20230821,000000,24.04,24.12,23.91,23.95,17786,0
+SREA.US,D,20230822,000000,24.05,24.08,23.9101,24,38824,0
+SREA.US,D,20230823,000000,24,24.1699,24,24.1,61359,0
+SREA.US,D,20230824,000000,24.14,24.268,23.91,23.96,25694,0
+SREA.US,D,20230825,000000,24.1,24.1,23.9,23.94,28967,0
+SREA.US,D,20230828,000000,24,24.02,23.9594,24.02,89700,0
+SREA.US,D,20230829,000000,24.02,24.12,23.86,23.92,36738,0
+SREA.US,D,20230830,000000,23.98,24,23.89,23.97,19314,0
+SREA.US,D,20230831,000000,23.97,24.3,23.97,24.19,172679,0
+SREA.US,D,20230901,000000,24.15,24.15,23.98,24.02,32151,0
+SREA.US,D,20230905,000000,24.07,24.07,23.8138,23.92,44895,0
+SREA.US,D,20230906,000000,23.94,23.97,23.8,23.85,50436,0
+SREA.US,D,20230907,000000,23.87,23.97,23.78,23.84,50314,0
+SREA.US,D,20230908,000000,23.92,24,23.84,24,30516,0
+SREA.US,D,20230911,000000,23.97,24,23.9,23.97,22263,0
+SREA.US,D,20230912,000000,23.97,24.08,23.84,24.05,21848,0
+SREA.US,D,20230913,000000,24.05,24.1,23.96,24.02,25193,0
+SREA.US,D,20230914,000000,23.83,23.9499,23.75,23.82,45112,0
+SREA.US,D,20230915,000000,23.72,23.865,23.64,23.85,29292,0
+SREA.US,D,20230918,000000,23.83,23.87,23.6725,23.82,25387,0
+SREA.US,D,20230919,000000,23.8,23.9199,23.7201,23.88,27068,0
+SREA.US,D,20230920,000000,23.83,23.855,23.67,23.67,42426,0
+SREA.US,D,20230921,000000,23.56,23.56,23.24,23.25,46224,0
+SREA.US,D,20230922,000000,23.31,23.4699,23.09,23.11,54041,0
+SREA.US,D,20230925,000000,22.97,23.14,22.97,23.08,30640,0
+SREA.US,D,20230926,000000,23.08,23.11,22.8598,22.86,52375,0
+SREA.US,D,20230927,000000,22.88,23,22.6,22.76,79889,0
+SREA.US,D,20230928,000000,22.73,22.93,22.66,22.88,179527,0
+SREA.US,D,20230929,000000,22.92,23.0799,22.74,22.79,243520,0
+SREA.US,D,20231002,000000,22.85,22.9499,22.51,22.7,106569,0
+SREA.US,D,20231003,000000,22.6,22.6,22.1001,22.3,89875,0
+SREA.US,D,20231004,000000,22.4,23.3427,22.1899,22.3,64710,0
+SREA.US,D,20231005,000000,22.39,22.66,22.3,22.35,48637,0
+SREA.US,D,20231006,000000,22.15,22.38,22.01,22.07,155263,0
+SREA.US,D,20231009,000000,22.11,22.32,22,22.09,59953,0
+SREA.US,D,20231010,000000,22.15,22.28,22.0744,22.18,112837,0
+SREA.US,D,20231011,000000,22.3,22.3,22.17,22.18,120168,0
+SREA.US,D,20231012,000000,22.22,22.255,22.1139,22.13,29586,0
+SREA.US,D,20231013,000000,22.25,22.29,22.09,22.15,17686,0
+SREA.US,D,20231016,000000,22.24,22.24,21.9,22.02,50337,0
+SREA.US,D,20231017,000000,21.89,21.92,21.69,21.83,37908,0
+SREA.US,D,20231018,000000,21.77,21.94,21.56,21.56,46957,0
+SREA.US,D,20231019,000000,21.61,21.61,21.16,21.167,39128,0
+SREA.US,D,20231020,000000,21.24,21.3773,21.01,21.18,28157,0
+SREA.US,D,20231023,000000,21.14,21.4394,21.1201,21.21,42671,0
+SREA.US,D,20231024,000000,21.3,21.5917,21.2168,21.52,46927,0
+SREA.US,D,20231025,000000,21.58,21.58,21.375,21.52,333845,0
+SREA.US,D,20231026,000000,21.57,21.9188,21.54,21.82,51950,0
+SREA.US,D,20231027,000000,21.86,21.86,21.6137,21.71,39897,0
+SREA.US,D,20231030,000000,21.62,22.16,21.62,22.16,58779,0
+SREA.US,D,20231031,000000,22.26,22.5899,22.01,22.5,53315,0
+SREA.US,D,20231101,000000,22.58,23.04,22.4229,22.89,46784,0
+SREA.US,D,20231102,000000,23.01,23.62,22.94,23.59,42047,0
+SREA.US,D,20231103,000000,23.76,24.07,23.59,23.86,48319,0
+SREA.US,D,20231106,000000,23.72,23.9,23.7,23.85,58898,0
+SREA.US,D,20231107,000000,23.82,23.95,23.71,23.86,22909,0
+SREA.US,D,20231108,000000,23.85,23.9984,23.6946,23.88,36260,0
+SREA.US,D,20231109,000000,23.85,23.9356,23.1017,23.32,26030,0
+SREA.US,D,20231110,000000,23.5,23.5,23.1217,23.32,19380,0
+SREA.US,D,20231113,000000,23.35,23.46,23.22,23.36,23732,0
+SREA.US,D,20231114,000000,23.66,23.9899,23.565,23.97,31841,0
+SREA.US,D,20231115,000000,23.8,23.97,23.75,23.97,24978,0
+SREA.US,D,20231116,000000,23.96,24.1899,23.92,24.18,32360,0
+SREA.US,D,20231117,000000,24.2,24.5,24.0555,24.43,42187,0
+SREA.US,D,20231120,000000,24.39,24.5,24.2701,24.4,34501,0
+SREA.US,D,20231121,000000,24.36,24.3981,24.1624,24.3,25108,0
+SREA.US,D,20231122,000000,24.3,24.3894,24.09,24.13,29672,0
+SREA.US,D,20231124,000000,24.14,24.25,23.91,24.21,16399,0
+SREA.US,D,20231127,000000,24.12,24.2099,23.9429,24.06,25955,0
+SREA.US,D,20231128,000000,24.02,24.3469,23.9306,24.25,41131,0
+SREA.US,D,20231129,000000,24.35,24.3643,24.0204,24.07,66981,0
+SREA.US,D,20231130,000000,24.15,24.25,24.0376,24.25,152459,0
+SREA.US,D,20231201,000000,24.19,24.37,24.1,24.195,68641,0
+SREA.US,D,20231204,000000,24.19,24.35,23.92,24.05,35658,0
+SREA.US,D,20231205,000000,24.05,24.2184,24.0101,24.08,18983,0
+SREA.US,D,20231206,000000,24.1,24.12,23.8772,23.9,38224,0
+SREA.US,D,20231207,000000,23.99,24.1399,23.8688,23.98,36120,0
+SREA.US,D,20231208,000000,23.97,24.07,23.84,23.98,88008,0
+SREA.US,D,20231211,000000,23.9,23.94,23.76,23.805,37778,0
+SREA.US,D,20231212,000000,23.77,23.8,23.57,23.57,42861,0
+SREA.US,D,20231213,000000,23.66,23.92,23.46,23.92,118153,0
+SREA.US,D,20231214,000000,23.7,24.0408,23.39,23.94,41427,0
+SREA.US,D,20231215,000000,23.82,24.03,23.4701,23.96,69912,0
+SREA.US,D,20231218,000000,23.98,23.98,23.6,23.78,32180,0
+SREA.US,D,20231219,000000,23.78,23.98,23.7,23.98,58866,0
+SREA.US,D,20231220,000000,23.95,24.21,23.95,24.1,33649,0
+SREA.US,D,20231221,000000,24.2,24.31,24.1302,24.26,51340,0
+SREA.US,D,20231222,000000,24.38,24.5,24.33,24.48,51024,0
+SREA.US,D,20231226,000000,24.49,24.56,24.21,24.21,55910,0
+SREA.US,D,20231227,000000,24.34,24.639,24.18,24.58,52755,0
+SREA.US,D,20231228,000000,24.57,24.84,24.5001,24.74,42117,0
+SREA.US,D,20231229,000000,24.66,25.05,24.53,24.98,207340,0
+SREA.US,D,20240102,000000,24.88,25.12,24.77,25.05,56218,0
+SREA.US,D,20240103,000000,24.99,25.07,24.75,24.76,103777,0
+SREA.US,D,20240104,000000,24.65,24.9661,24.65,24.82,19970,0
+SREA.US,D,20240105,000000,24.75,24.9,24.58,24.58,19754,0
+SREA.US,D,20240108,000000,24.65,24.66,24.45,24.65,19410,0
+SREA.US,D,20240109,000000,24.62,24.92,24.49,24.75,20632,0
+SREA.US,D,20240110,000000,24.83,24.94,24.67,24.67,23941,0
+SREA.US,D,20240111,000000,24.74,24.85,24.6,24.66,25161,0
+SREA.US,D,20240112,000000,24.82,24.85,24.6024,24.85,12385,0
+SREA.US,D,20240116,000000,24.72,24.72,24.51,24.64,20018,0
+SREA.US,D,20240117,000000,24.59,24.65,24.45,24.58,30176,0
+SREA.US,D,20240118,000000,24.58,24.72,24.51,24.68,43396,0
+SREA.US,D,20240119,000000,24.63,24.85,24.5,24.83,23416,0
+SREA.US,D,20240122,000000,24.97,25.06,24.9,25.0327,33504,0
+SREA.US,D,20240123,000000,24.95,25.05,24.91,25.01,15644,0
+SREA.US,D,20240124,000000,25.04,25.235,25.01,25.08,48599,0
+SREA.US,D,20240125,000000,25,25.47,25,25.43,30545,0
+SREA.US,D,20240126,000000,25.34,25.34,25.07,25.1,26589,0
+SREA.US,D,20240129,000000,25.08,25.3,25.08,25.22,26251,0
+SREA.US,D,20240130,000000,25.13,25.25,25.065,25.09,27976,0
+SREA.US,D,20240131,000000,25.03,25.03,24.7201,24.73,42976,0
+SREA.US,D,20240201,000000,24.76,24.99,24.7,24.99,23200,0
+SREA.US,D,20240202,000000,24.87,24.97,24.73,24.95,32839,0
+SREA.US,D,20240205,000000,24.76,24.9011,24.63,24.7199,12543,0
+SREA.US,D,20240206,000000,24.84,24.91,24.38,24.43,21398,0
+SREA.US,D,20240207,000000,24.54,24.5975,24.34,24.51,28183,0
+SREA.US,D,20240208,000000,24.51,24.78,24.44,24.73,37412,0
+SREA.US,D,20240209,000000,24.66,25.025,24.65,24.98,40551,0
+SREA.US,D,20240212,000000,25.04,25.04,24.83,24.95,38500,0
+SREA.US,D,20240213,000000,24.75,24.93,24.34,24.54,45839,0
+SREA.US,D,20240214,000000,24.54,24.9,24.51,24.8002,39105,0
+SREA.US,D,20240215,000000,24.75,25.01,24.75,24.95,25488,0
+SREA.US,D,20240216,000000,24.9,25,24.8,24.85,15485,0
+SREA.US,D,20240220,000000,24.79,25,24.76,24.81,24165,0
+SREA.US,D,20240221,000000,24.91,24.9921,24.76,24.76,14461,0
+SREA.US,D,20240222,000000,24.91,24.91,24.75,24.75,15753,0
+SREA.US,D,20240223,000000,24.83,25,24.76,24.8,41918,0
+SREA.US,D,20240226,000000,24.75,25.0477,24.6,24.65,38587,0
+SREA.US,D,20240227,000000,24.62,24.62,24.4952,24.535,20923,0
+SREA.US,D,20240228,000000,24.59,24.8,24.5331,24.58,39621,0
+SREA.US,D,20240229,000000,24.61,25.095,24.49,25,114066,0
+SREA.US,D,20240301,000000,24.95,24.95,24.76,24.88,24759,0
+SREA.US,D,20240304,000000,24.88,24.89,24.76,24.77,23926,0
+SREA.US,D,20240305,000000,24.71,24.9,24.68,24.88,32887,0
+SREA.US,D,20240306,000000,24.92,25.03,24.8048,24.99,35427,0
+SREA.US,D,20240307,000000,25.01,25.1,24.96,25.09,53456,0
+SREA.US,D,20240308,000000,25.09,25.27,25.05,25.27,19728,0
+SREA.US,D,20240311,000000,25.24,25.24,24.79,24.81,78172,0
+SREA.US,D,20240312,000000,24.8,24.89,24.64,24.76,70966,0
+SREA.US,D,20240313,000000,24.72,24.85,24.72,24.84,42755,0
+SREA.US,D,20240314,000000,24.48,24.53,24.3901,24.48,116406,0
+SREA.US,D,20240315,000000,24.41,24.5,24.18,24.35,45486,0
+SREA.US,D,20240318,000000,24.35,24.406,24.23,24.35,40323,0
+SREA.US,D,20240319,000000,24.41,24.49,24.31,24.44,80436,0
+SREA.US,D,20240320,000000,24.45,24.49,24.35,24.44,66033,0
+SREA.US,D,20240321,000000,24.5,24.6,24.4,24.47,139814,0
+SREA.US,D,20240322,000000,24.5,24.5,24.36,24.47,43736,0
+SREA.US,D,20240325,000000,24.39,24.42,24.06,24.08,61961,0
+SREA.US,D,20240326,000000,24.11,24.21,23.87,24.02,112989,0
+SREA.US,D,20240327,000000,24.07,24.26,24.0452,24.19,69190,0
+SREA.US,D,20240328,000000,24.21,24.3,23.68,23.94,311061,0
+SREA.US,D,20240401,000000,24,24.27,23.88,24.25,182522,0
+SREA.US,D,20240402,000000,24.09,24.5,23.92,24.5,111270,0
+SREA.US,D,20240403,000000,24.43,24.75,24.275,24.53,92375,0
+SREA.US,D,20240404,000000,24.63,24.77,24.6001,24.69,39075,0
+SREA.US,D,20240405,000000,24.67,24.9,24.63,24.89,31946,0
+SREA.US,D,20240408,000000,24.86,24.8899,24.76,24.88,21398,0
+SREA.US,D,20240409,000000,24.93,24.98,24.7801,24.98,33789,0
+SREA.US,D,20240410,000000,24.79,24.86,24.4427,24.86,57335,0
+SREA.US,D,20240411,000000,24.85,24.87,24.64,24.87,66373,0
+SREA.US,D,20240412,000000,24.74,24.8651,24.5601,24.58,28396,0
+SREA.US,D,20240415,000000,24.67,24.7,24.09,24.13,35104,0
+SREA.US,D,20240416,000000,24.13,24.28,23.95,24.03,28544,0
+SREA.US,D,20240417,000000,24.14,24.2692,24.14,24.17,14861,0
+SREA.US,D,20240418,000000,24.2,24.2598,23.89,23.89,35380,0
+SREA.US,D,20240419,000000,23.95,24.095,23.85,23.905,12496,0
+SREA.US,D,20240422,000000,23.93,24.0399,23.87,23.87,20399,0
+SREA.US,D,20240423,000000,23.91,24.15,23.9,24.15,21999,0
+SREA.US,D,20240424,000000,24.15,24.43,24.075,24.25,38002,0
+SREA.US,D,20240425,000000,24.06,24.06,23.7125,24.04,13625,0
+SREA.US,D,20240426,000000,23.99,24.285,23.9,23.92,38143,0
+SREA.US,D,20240429,000000,24.02,24.2099,23.995,24.07,9473,0
+SREA.US,D,20240430,000000,24.04,24.11,23.79,24.08,42734,0
+SREA.US,D,20240501,000000,24.05,24.22,23.88,24.13,22105,0
+SREA.US,D,20240502,000000,24.04,24.225,23.975,24.15,20399,0
+SREA.US,D,20240503,000000,24.25,24.4,24.21,24.32,10734,0
+SREA.US,D,20240506,000000,24.37,24.56,24.29,24.56,22604,0
+SREA.US,D,20240507,000000,24.59,24.64,24.3619,24.59,15284,0
+SREA.US,D,20240508,000000,24.39,24.58,23.97,24.08,44513,0
+SREA.US,D,20240509,000000,24.1,24.1545,23.93,24,41168,0
+SREA.US,D,20240510,000000,23.95,24.1186,23.92,23.98,16752,0
+SREA.US,D,20240513,000000,24.03,24.1252,23.95,23.96,13863,0
+SREA.US,D,20240514,000000,24.01,24.12,23.9,24,35146,0
+SREA.US,D,20240515,000000,24.12,24.24,24.1,24.24,26580,0
+SREA.US,D,20240516,000000,24.19,24.315,24.0901,24.18,15110,0
+SREA.US,D,20240517,000000,24.11,24.21,24.1,24.21,21060,0
+SREA.US,D,20240520,000000,24.15,24.2,24.0801,24.11,19579,0
+SREA.US,D,20240521,000000,24.14,24.17,24,24.02,23947,0
+SREA.US,D,20240522,000000,23.98,24.1132,23.87,23.93,19986,0
+SREA.US,D,20240523,000000,23.97,24.014,23.45,23.54,47208,0
+SREA.US,D,20240524,000000,23.6,23.7999,23.56,23.71,44227,0
+SREA.US,D,20240528,000000,23.71,23.7799,23.59,23.65,25236,0
+SREA.US,D,20240529,000000,23.56,23.6099,23.28,23.33,38630,0
+SREA.US,D,20240530,000000,23.42,23.52,23.29,23.34,80913,0
+SREA.US,D,20240531,000000,23.46,23.5299,23.15,23.41,382315,0
+SREA.US,D,20240603,000000,23.55,23.67,23.43,23.61,51323,0
+SREA.US,D,20240604,000000,23.66,23.83,23.57,23.68,48135,0
+SREA.US,D,20240605,000000,23.74,23.7799,23.6,23.68,31750,0
+SREA.US,D,20240606,000000,23.72,23.76,23.59,23.65,44781,0
+SREA.US,D,20240607,000000,23.55,23.64,23.41,23.59,37156,0
+SREA.US,D,20240610,000000,23.56,23.58,23.36,23.47,26519,0
+SREA.US,D,20240611,000000,23.47,23.5175,23.29,23.43,35290,0
+SREA.US,D,20240612,000000,23.6,23.7677,23.51,23.6,45538,0
+SREA.US,D,20240613,000000,23.72,23.75,23.51,23.73,37119,0
+SREA.US,D,20240614,000000,23.38,23.4643,23.23,23.33,45225,0
+SREA.US,D,20240617,000000,23.26,23.36,23.1604,23.25,53116,0
+SREA.US,D,20240618,000000,23.26,23.4799,23.25,23.4,57651,0
+SREA.US,D,20240620,000000,23.34,23.4101,23.2501,23.3,29204,0
+SREA.US,D,20240621,000000,23.28,23.4699,23.28,23.39,30322,0
+SREA.US,D,20240624,000000,23.37,23.5567,23.34,23.46,30461,0
+SREA.US,D,20240625,000000,23.46,23.57,23.39,23.54,51565,0
+SREA.US,D,20240626,000000,23.45,23.56,23.44,23.56,26736,0
+SREA.US,D,20240627,000000,23.52,23.68,23.36,23.48,39414,0
+SREA.US,D,20240628,000000,23.48,23.48,23.19,23.35,103249,0
+SREA.US,D,20240701,000000,23.37,23.4531,23.11,23.3,103720,0
+SREA.US,D,20240702,000000,23.32,23.43,23.3,23.4,32750,0
+SREA.US,D,20240703,000000,23.44,23.6184,23.44,23.57,26255,0
+SREA.US,D,20240705,000000,23.63,23.63,23.5,23.56,26888,0
+SREA.US,D,20240708,000000,23.59,23.59,23.43,23.53,43190,0
+SREA.US,D,20240709,000000,23.53,23.58,23.38,23.43,36405,0
+SREA.US,D,20240710,000000,23.45,23.62,23.45,23.62,66065,0
+SREA.US,D,20240711,000000,23.7,23.88,23.6778,23.82,41601,0
+SREA.US,D,20240712,000000,23.82,23.99,23.75,23.85,52942,0
+SREA.US,D,20240715,000000,23.86,23.9,23.75,23.78,37492,0
+SREA.US,D,20240716,000000,23.8,23.8988,23.76,23.84,31787,0
+SREA.US,D,20240717,000000,23.83,23.85,23.7505,23.8,27755,0
+SREA.US,D,20240718,000000,23.79,23.96,23.7,23.8,41539,0
+SREA.US,D,20240719,000000,23.7,23.84,23.66,23.84,25056,0
+SREA.US,D,20240722,000000,23.89,23.98,23.75,23.87,26871,0
+SREA.US,D,20240723,000000,23.84,23.8599,23.71,23.78,24303,0
+SREA.US,D,20240724,000000,23.77,23.77,23.51,23.53,41081,0
+SREA.US,D,20240725,000000,23.59,23.79,23.59,23.66,31550,0
+SREA.US,D,20240726,000000,23.8,23.9,23.7,23.89,23929,0
+SREA.US,D,20240729,000000,23.9,23.95,23.755,23.9,25333,0
+SREA.US,D,20240730,000000,23.9,23.9,23.7467,23.86,21438,0
+SREA.US,D,20240731,000000,23.92,23.92,23.34,23.51,179579,0
+SREA.US,D,20240801,000000,23.62,23.7491,23.55,23.7,53230,0
+SREA.US,D,20240802,000000,23.65,23.78,23.51,23.78,42249,0
+SREA.US,D,20240805,000000,22.8,23.5991,22.8,23.51,42020,0
+SREA.US,D,20240806,000000,23.52,23.7,23.43,23.63,39660,0
+SREA.US,D,20240807,000000,23.63,23.8204,23.57,23.72,35398,0
+SREA.US,D,20240808,000000,23.75,23.93,23.64,23.92,35893,0
+SREA.US,D,20240809,000000,23.82,23.9299,23.72,23.81,19730,0
+SREA.US,D,20240812,000000,23.8,23.8442,23.62,23.67,24806,0
+SREA.US,D,20240813,000000,23.78,23.9,23.72,23.89,25394,0
+SREA.US,D,20240814,000000,23.92,24.09,23.9,24.04,35568,0
+SREA.US,D,20240815,000000,24.05,24.0999,23.86,23.98,44430,0
+SREA.US,D,20240816,000000,24.01,24.17,23.99,24.14,33403,0
+SREA.US,D,20240819,000000,24.15,24.3,24.1106,24.28,19177,0
+SREA.US,D,20240820,000000,24.3,24.3499,24.2401,24.28,20984,0
+SREA.US,D,20240821,000000,24.3,24.42,24.18,24.18,57026,0
+SREA.US,D,20240822,000000,24.28,24.33,24.18,24.25,29172,0
+SREA.US,D,20240823,000000,24.3,24.45,24.3,24.42,37001,0
+SREA.US,D,20240826,000000,24.45,24.72,24.45,24.72,32290,0
+SREA.US,D,20240827,000000,24.7,24.98,24.6619,24.9,35630,0
+SREA.US,D,20240828,000000,24.9,25.09,24.9,25.01,52252,0
+SREA.US,D,20240829,000000,25.01,25.1,25,25.02,49266,0
+SREA.US,D,20240830,000000,25.06,25.24,24.84,25.02,289264,0
+SREA.US,D,20240903,000000,25.03,25.085,24.9,24.99,29253,0
+SREA.US,D,20240904,000000,24.99,25.2,24.99,25.07,36516,0
+SREA.US,D,20240905,000000,25.07,25.1999,25.0301,25.16,30924,0
+SREA.US,D,20240906,000000,25.1,25.145,24.86,25.07,33625,0
+SREA.US,D,20240909,000000,25.05,25.16,25,25.13,55697,0
+SREA.US,D,20240910,000000,25.07,25.09,24.95,25.065,40793,0
+SREA.US,D,20240911,000000,25.04,25.135,24.95,24.99,33889,0
+SREA.US,D,20240912,000000,24.99,25.19,24.9,24.97,85625,0
+SREA.US,D,20240913,000000,24.7,24.7799,24.62,24.69,37277,0
+SREA.US,D,20240916,000000,24.64,24.7,24.62,24.7,71141,0
+SREA.US,D,20240917,000000,24.65,24.7799,24.63,24.71,31186,0
+SREA.US,D,20240918,000000,24.67,24.7599,24.56,24.69,53937,0
+SREA.US,D,20240919,000000,24.73,24.88,24.73,24.88,480899,0
+SREA.US,D,20240920,000000,24.88,24.9484,24.7756,24.87,60569,0
+SREA.US,D,20240923,000000,24.96,24.98,24.79,24.85,56149,0
+SREA.US,D,20240924,000000,24.85,24.9599,24.68,24.75,158365,0
+SREA.US,D,20240925,000000,24.78,25.04,24.78,24.93,68720,0
+SREA.US,D,20240926,000000,24.9,24.9379,24.84,24.86,88996,0
+SREA.US,D,20240927,000000,24.85,24.95,24.81,24.92,285141,0
+SREA.US,D,20240930,000000,24.82,24.94,24.75,24.75,219486,0
+SREA.US,D,20241001,000000,24.85,25.2,24.8,25.15,51342,0
+SREA.US,D,20241002,000000,25.01,25.09,24.9,24.95,50949,0
+SREA.US,D,20241003,000000,25,25.06,24.9,24.99,124398,0
+SREA.US,D,20241004,000000,25.03,25.03,24.78,25.01,102333,0
+SREA.US,D,20241007,000000,24.95,24.9804,24.7816,24.89,18069,0
+SREA.US,D,20241008,000000,24.93,25.0505,24.8,25,40719,0
+SREA.US,D,20241009,000000,25,25.07,24.93,25.02,48118,0
+SREA.US,D,20241010,000000,25.05,25.05,24.76,24.78,21987,0
+SREA.US,D,20241011,000000,24.85,25,24.784,25,15747,0
+SREA.US,D,20241014,000000,25,25.1,24.9013,25.01,13910,0
+SREA.US,D,20241015,000000,25.1,25.19,24.98,24.9922,38298,0
+SREA.US,D,20241016,000000,25.08,25.1682,24.92,25,29488,0
+SREA.US,D,20241017,000000,24.95,25.1686,24.88,24.92,21665,0
+SREA.US,D,20241018,000000,24.88,25.04,24.88,24.89,34232,0
+SREA.US,D,20241021,000000,24.81,24.9936,24.75,24.76,20558,0
+SREA.US,D,20241022,000000,24.76,24.9776,24.7,24.94,16813,0
+SREA.US,D,20241023,000000,24.89,24.9399,24.78,24.84,22539,0
+SREA.US,D,20241024,000000,24.85,24.9505,24.84,24.88,24858,0
+SREA.US,D,20241025,000000,24.96,25,24.95,24.98,44421,0
+SREA.US,D,20241028,000000,24.98,25.0791,24.9307,25.07,19181,0
+SREA.US,D,20241029,000000,24.95,25.06,24.9013,25,40229,0
+SREA.US,D,20241030,000000,24.99,25.05,24.87,24.94,20802,0
+SREA.US,D,20241031,000000,24.98,24.98,24.79,24.82,54395,0
+SREA.US,D,20241101,000000,24.85,24.96,24.62,24.7,18973,0
+SREA.US,D,20241104,000000,24.76,24.97,24.71,24.94,21508,0
+SREA.US,D,20241105,000000,24.91,25.2,24.87,25.19,33447,0
+SREA.US,D,20241106,000000,24.98,25.0764,24.8524,25.025,17668,0
+SREA.US,D,20241107,000000,25.05,25.1587,24.96,25.1,21314,0
+SREA.US,D,20241108,000000,25.07,25.11,25.03,25.1,23990,0
+SREA.US,D,20241111,000000,25.07,25.08,24.97,24.98,36120,0
+SREA.US,D,20241112,000000,24.9,25.0456,24.47,24.47,45719,0
+SREA.US,D,20241113,000000,24.4974,24.6282,24.35,24.37,44913,0
+SREA.US,D,20241114,000000,24.455,24.5099,24.18,24.38,24897,0
+SREA.US,D,20241115,000000,24.34,24.47,24.125,24.36,22606,0
+SREA.US,D,20241118,000000,24.48,24.4999,24.26,24.27,36251,0
+SREA.US,D,20241119,000000,24.26,24.3693,24.13,24.22,25728,0
+SREA.US,D,20241120,000000,24.17,24.22,23.86,23.94,49113,0
+SREA.US,D,20241121,000000,23.94,24.2,23.87,24.17,30339,0
+SREA.US,D,20241122,000000,24.17,24.3,24,24.12,33658,0
+SREA.US,D,20241125,000000,24.3,24.38,24.2378,24.25,19627,0
+SREA.US,D,20241126,000000,24.29,24.3325,24.07,24.13,42246,0
+SREA.US,D,20241127,000000,24.255,24.38,24.13,24.19,21541,0
+SREA.US,D,20241129,000000,24.205,24.2923,23.97,24.04,279400,0
+SREA.US,D,20241202,000000,24.08,24.2104,23.91,24.03,60547,0
+SREA.US,D,20241203,000000,24.01,24.09,23.9,23.97,73547,0
+SREA.US,D,20241204,000000,23.97,24.16,23.97,24.05,54019,0
+SREA.US,D,20241205,000000,24.05,24.1599,24,24.08,47805,0
+SREA.US,D,20241206,000000,24.2,24.24,24,24.04,35163,0
+SREA.US,D,20241209,000000,23.98,24.04,23.91,23.95,60716,0
+SREA.US,D,20241210,000000,23.88,24.02,23.75,23.88,70503,0
+SREA.US,D,20241211,000000,23.95,24.039,23.8323,23.88,73956,0
+SREA.US,D,20241212,000000,23.9,23.94,23.8,23.84,98163,0
+SREA.US,D,20241213,000000,23.44,23.48,23.35,23.4,81413,0
+SREA.US,D,20241216,000000,23.4,23.5,23.24,23.41,102577,0
+SREA.US,D,20241217,000000,23.35,23.5,23.2759,23.46,53636,0
+SREA.US,D,20241218,000000,23.5,23.67,23.4,23.51,108655,0
+SREA.US,D,20241219,000000,23.42,23.55,23.19,23.36,87946,0
+SREA.US,D,20241220,000000,23.38,23.5069,23.3,23.44,94351,0
+SREA.US,D,20241223,000000,23.4185,23.46,23.3102,23.3901,42312,0
+SREA.US,D,20241224,000000,23.3494,23.44,23.11,23.32,36551,0
+SREA.US,D,20241226,000000,23.2321,23.355,23.1601,23.21,45886,0
+SREA.US,D,20241227,000000,23.175,23.25,23.04,23.05,83743,0
+SREA.US,D,20241230,000000,23.08,23.255455,22.78,22.85,236248,0
+SREA.US,D,20241231,000000,22.955,23.09,22.58,22.7,605122,0
+SREA.US,D,20250102,000000,23.154,23.3,22.88,23.24,116941,0
+SREA.US,D,20250103,000000,23.33,23.6,23.26,23.44,83226,0
+SREA.US,D,20250106,000000,23.4,23.56,23.31,23.47,87903,0
+SREA.US,D,20250107,000000,23.44,23.5,23.18,23.38,126581,0
+SREA.US,D,20250108,000000,23.3799,23.38,23.2001,23.38,35555,0
+SREA.US,D,20250110,000000,23.2,23.3,23.03,23.09,97365,0
+SREA.US,D,20250113,000000,23.1609,23.1609,22.33,22.45,150548,0
+SREA.US,D,20250114,000000,22.575,22.6975,22.33,22.44,93907,0
+SREA.US,D,20250115,000000,22.54,22.9899,22.54,22.83,81617,0
+SREA.US,D,20250116,000000,22.83,23.35,22.675,23.12,117611,0
+SREA.US,D,20250117,000000,22.9201,23.3397,22.9201,23.14,33356,0
+SREA.US,D,20250121,000000,23.33,23.52,23.21,23.52,52315,0
+SREA.US,D,20250122,000000,23.52,23.56,23.4101,23.55,30821,0
+SREA.US,D,20250123,000000,23.45,23.54,23.3566,23.46,40713,0
+SREA.US,D,20250124,000000,23.45,23.62,23.43,23.555,28840,0
+SREA.US,D,20250127,000000,23.6,24.23,23.55,24.23,73379,0
+SREA.US,D,20250128,000000,24.22,24.22,23.87,23.95,27533,0
+SREA.US,D,20250129,000000,23.975,24.0299,23.81,23.89,24977,0
+SREA.US,D,20250130,000000,23.9739,24.02,23.9,23.96,15267,0
+SREA.US,D,20250131,000000,24.02,24.13,23.4,23.46,85806,0
+SREA.US,D,20250203,000000,23.49,23.69,23.07,23.11,38630,0
+SREA.US,D,20250204,000000,23.1824,23.28,23.1,23.21,37954,0
+SREA.US,D,20250205,000000,23.37,23.59,23.3001,23.5,39342,0
+SREA.US,D,20250206,000000,23.5,23.59,23.33,23.36,36296,0
+SREA.US,D,20250207,000000,23.331,23.35,23.1701,23.26,29365,0
+SREA.US,D,20250210,000000,23.26,23.4,23.1,23.31,35886,0
+SREA.US,D,20250211,000000,23.23,23.34,23.1501,23.28,19902,0
+SREA.US,D,20250212,000000,23.1,23.2799,23.02,23.06,32501,0
+SREA.US,D,20250213,000000,23.3274,23.37,23.12,23.31,31673,0
+SREA.US,D,20250214,000000,23.405,23.4999,23.31,23.3732,44801,0
+SREA.US,D,20250218,000000,23.37,23.4013,23.16,23.23,39671,0
+SREA.US,D,20250219,000000,23.2001,23.3383,23.05,23.17,35704,0
+SREA.US,D,20250220,000000,23.16,23.26,22.98,23.02,52288,0
+SREA.US,D,20250221,000000,23.08,23.1099,22.9,22.96,83725,0
+SREA.US,D,20250224,000000,23,23.1323,22.93,23.04,68678,0
+SREA.US,D,20250225,000000,22.97,23.06,22.48,22.58,169327,0
+SREA.US,D,20250226,000000,22.7,22.82,22.61,22.81,98935,0
+SREA.US,D,20250227,000000,22.82,22.86,22.73,22.79,71728,0
+SREA.US,D,20250228,000000,22.8605,22.9611,22.69,22.82,52377,0
+SREA.US,D,20250303,000000,22.8408,22.96,22.7001,22.81,51344,0
+SREA.US,D,20250304,000000,22.8,22.82,22.62,22.7,31585,0
+SREA.US,D,20250305,000000,22.75,22.7799,22.62,22.7,27538,0
+SREA.US,D,20250306,000000,22.7,22.72,22.4,22.58,62137,0
+SREA.US,D,20250307,000000,22.63,22.7,22.4112,22.51,21867,0
+SREA.US,D,20250310,000000,22.41,22.5734,22.35,22.45,83899,0
+SREA.US,D,20250311,000000,22.47,22.56,22.4,22.48,81937,0
+SREA.US,D,20250312,000000,22.54,22.6,22.4,22.56,50324,0
+SREA.US,D,20250313,000000,22.58,22.61,22.39,22.45,74271,0
+SREA.US,D,20250314,000000,22.17,22.264563,22.03,22.12,64219,0
+SREA.US,D,20250317,000000,22.17,22.24,22.1,22.12,79780,0
+SREA.US,D,20250318,000000,22.07,22.16,22.03,22.06,62264,0
+SREA.US,D,20250319,000000,22.03,22.15,21.84,21.92,128437,0
+SREA.US,D,20250320,000000,21.97,21.98,21.76,21.86,56500,0
+SREA.US,D,20250321,000000,21.89,22,21.81,21.95,48195,0
+SREA.US,D,20250324,000000,22.0153,22.04,21.85,21.92,31534,0
+SREA.US,D,20250325,000000,21.94,22,21.85,21.89,43904,0
+SREA.US,D,20250326,000000,21.9012,21.94,21.61,21.65,53076,0
+SREA.US,D,20250327,000000,21.613,21.68,21.44,21.56,132685,0
+SREA.US,D,20250328,000000,21.59,21.64,21.4,21.54,136771,0
+SREA.US,D,20250331,000000,21.51,21.54,21.32,21.43,341314,0
+SREA.US,D,20250401,000000,21.5299,21.63,21.3,21.42,127270,0
+SREA.US,D,20250402,000000,21.35,21.53,21.329,21.43,101713,0
+SREA.US,D,20250403,000000,21.05,21.31,21.03,21.18,122708,0
+SREA.US,D,20250404,000000,21.04,21.04,20.15,20.33,270912,0
+SREA.US,D,20250407,000000,20.01,20.66,19.6098,20.16,103743,0
+SREA.US,D,20250408,000000,20.5065,20.62,20.07,20.16,187689,0
+SREA.US,D,20250409,000000,20.06,20.8,19.95,20.78,102976,0
+SREA.US,D,20250410,000000,20.475,20.57,20.16,20.18,43020,0
+SREA.US,D,20250411,000000,20.1,20.34,19.8501,19.95,84292,0
+SREA.US,D,20250414,000000,20.09,20.28,20,20.25,79250,0
+SREA.US,D,20250415,000000,20.2,20.37,20.1493,20.24,60717,0
+SREA.US,D,20250416,000000,20.2,20.4,20.08,20.22,58695,0
+SREA.US,D,20250417,000000,20.3,20.38,20.21,20.29,45974,0
+SREA.US,D,20250421,000000,20.17,20.37,20.12,20.28,165196,0
+SREA.US,D,20250422,000000,20.48,20.65,20.31,20.57,51690,0
+SREA.US,D,20250423,000000,20.9,20.97,20.7236,20.9,58806,0
+SREA.US,D,20250424,000000,21.01,21.14,21,21.06,49349,0
+SREA.US,D,20250425,000000,21.08,21.2,21.0001,21.2,41292,0
+SREA.US,D,20250428,000000,21.2,21.26,21.08,21.15,43483,0
+SREA.US,D,20250429,000000,21.0538,21.26,21.0538,21.17,32037,0
+SREA.US,D,20250430,000000,21.0938,21.0938,20.79,20.84,57821,0
+SREA.US,D,20250501,000000,20.9,21.05,20.47,20.72,43029,0
+SREA.US,D,20250502,000000,20.785,21.05,20.4613,20.61,57387,0
+SREA.US,D,20250505,000000,20.6,20.7534,20.44,20.52,86838,0
+SREA.US,D,20250506,000000,20.59,20.69,20.4312,20.61,43314,0
+SREA.US,D,20250507,000000,20.74,20.92,20.66,20.71,23729,0
+SREA.US,D,20250508,000000,20.74,20.885,20.63,20.63,38752,0
+SREA.US,D,20250509,000000,20.8105,20.88,20.6388,20.71,29229,0
+SREA.US,D,20250512,000000,20.9,20.95,20.6663,20.86,82647,0
+SREA.US,D,20250513,000000,20.87,20.9899,20.86,20.87,32790,0
+SREA.US,D,20250514,000000,20.88,20.9021,20.17,20.21,235697,0
+SREA.US,D,20250515,000000,20.27,20.44,20.12,20.21,137347,0
+SREA.US,D,20250516,000000,20.27,20.39,20.14,20.39,97066,0
+SREA.US,D,20250519,000000,20.32,20.538,20.22,20.5,72658,0
+SREA.US,D,20250520,000000,20.48,20.6299,20.38,20.46,47323,0
+SREA.US,D,20250521,000000,20.39,20.44,20.11,20.25,70069,0
+SREA.US,D,20250522,000000,20.14,20.42,20.11,20.34,71143,0
+SREA.US,D,20250523,000000,20.35,20.48,20.3,20.45,57812,0
+SREA.US,D,20250527,000000,20.64,20.86,20.54,20.86,107549,0
+SREA.US,D,20250528,000000,20.88,20.9085,20.75,20.85,45209,0
+SREA.US,D,20250529,000000,20.84,20.97,20.78,20.92,38041,0
+SREA.US,D,20250530,000000,20.95,21.26,20.9,21.19,159066,0
+SREA.US,D,20250602,000000,20.9779,21.2,20.78,21.05,38663,0
+SREA.US,D,20250603,000000,21.1,21.17,21.02,21.13,42153,0
+SREA.US,D,20250604,000000,21.1534,21.47,21.15,21.27,68823,0
+SREA.US,D,20250605,000000,21.41,21.58,21.3,21.35,68513,0
+SREA.US,D,20250606,000000,21.38,21.4269,21.19,21.21,30953,0
+SREA.US,D,20250609,000000,21.19,21.24,21.0967,21.13,30132,0
+SREA.US,D,20250610,000000,21.211753,21.2699,21.05,21.19,37047,0
+SREA.US,D,20250611,000000,21.25,21.34,21.1,21.12,30921,0
+SREA.US,D,20250612,000000,21.2,21.35,21.12,21.25,39258,0
+SREA.US,D,20250613,000000,20.8174,20.8878,20.68,20.82,28859,0
+SREA.US,D,20250616,000000,20.802,20.93,20.33,20.56,64638,0
+SREA.US,D,20250617,000000,20.47,20.57,20.35,20.53,26921,0
+SREA.US,D,20250618,000000,20.4416,20.73,20.4416,20.6,49075,0
+SREA.US,D,20250620,000000,20.68,20.7999,20.57,20.75,33925,0
+SREA.US,D,20250623,000000,20.73,20.8,20.68,20.76,29398,0
+SREA.US,D,20250624,000000,20.84,20.9699,20.8,20.82,59352,0
+SREA.US,D,20250625,000000,20.5,20.9023,20,20.72,32260,0
+SREA.US,D,20250626,000000,20.8,21,20.7,20.94,26648,0
+SREA.US,D,20250627,000000,20.973,21.17,20.83,20.83,50934,0
+SREA.US,D,20250630,000000,20.92,21,20.53,20.55,196073,0
+SREA.US,D,20250701,000000,20.65,20.8699,20.63,20.7,49895,0
+SREA.US,D,20250702,000000,20.71,21.16,20.7,21.13,53688,0
+SREA.US,D,20250703,000000,21.205,21.29,21.06,21.16,21760,0
+SREA.US,D,20250707,000000,21.0621,21.26,20.97,20.99,53898,0
+SREA.US,D,20250708,000000,20.99,21.21,20.962,21.19,49060,0
+SREA.US,D,20250709,000000,21.28,21.55,21.25,21.49,36516,0
+SREA.US,D,20250710,000000,21.5,21.79,21.4601,21.76,46067,0
+SREA.US,D,20250711,000000,21.76,21.93,21.41,21.53,67996,0
+SREA.US,D,20250714,000000,21.6,21.67,21.34,21.46,61013,0
+SREA.US,D,20250715,000000,21.52,21.62,21.21,21.35,27864,0
+SREA.US,D,20250716,000000,21.39,21.4,21.06,21.18,46393,0
+SREA.US,D,20250717,000000,21.23,21.48,21.21,21.37,107835,0
+SREA.US,D,20250718,000000,21.325,21.45,21.28,21.3,30134,0
+SREA.US,D,20250721,000000,21.43,21.57,21.3,21.3,67785,0
+SREA.US,D,20250722,000000,21.5,21.5,21.2501,21.26,32363,0
+SREA.US,D,20250723,000000,21.31,21.45,21.26,21.34,60322,0
+SREA.US,D,20250724,000000,21.34,21.68,21.34,21.6399,40517,0
+SREA.US,D,20250725,000000,21.68,22.06,21.62,22.06,93184,0
+SREA.US,D,20250728,000000,21.975,22.25,21.87,22,76201,0
+SREA.US,D,20250729,000000,22.06,22.27,21.96,22.26,36547,0
+SREA.US,D,20250730,000000,22.2999,22.4596,21.99,22.1,84561,0
+SREA.US,D,20250731,000000,22.31,22.37,21.99,22.19,199430,0
+SREA.US,D,20250801,000000,22.395,22.395,22.1301,22.23,18081,0
+SREA.US,D,20250804,000000,22.33,22.58,22.33,22.44,41296,0
+SREA.US,D,20250805,000000,22.44,22.6,22.2896,22.35,27719,0
+SREA.US,D,20250806,000000,22.65,22.65,21.97,22.035,51946,0
+SREA.US,D,20250807,000000,22.3,22.3899,21.85,22.02,53780,0
+SREA.US,D,20250808,000000,22,22.11,21.83,22.08,53648,0
+SREA.US,D,20250811,000000,22.1,22.3,21.9882,22.25,35774,0
+SREA.US,D,20250812,000000,22.34,22.55,22.25,22.55,45979,0
+SREA.US,D,20250813,000000,22.4,22.88,22.4,22.83,45115,0
+SREA.US,D,20250814,000000,22.81,22.83,22.51,22.67,24887,0
+SREA.US,D,20250815,000000,22.7,22.74,22.35,22.51,39425,0
+SREA.US,D,20250818,000000,22.48,22.64,22.39,22.64,35014,0
+SREA.US,D,20250819,000000,22.68,22.93,22.61,22.88,42249,0
+SREA.US,D,20250820,000000,22.91,23.29,22.88,23.2,55852,0
+SREA.US,D,20250821,000000,23.17,23.29,22.98,23.08,38417,0
+SREA.US,D,20250822,000000,23.17,23.4,23.0801,23.28,33658,0
+SREA.US,D,20250825,000000,23.27,23.45,23.025,23.21,39809,0
+SREA.US,D,20250826,000000,23.21,23.25,23,23,45042,0
+SREA.US,D,20250827,000000,23.05,23.19,23,23.15,31084,0
+SREA.US,D,20250828,000000,23.21,23.2399,23.12,23.17,41162,0
+SREA.US,D,20250829,000000,23.22,23.22,22.56,22.66,159024,0
+SREA.US,D,20250902,000000,22.61,22.9399,22.61,22.73,32207,0
+SREA.US,D,20250903,000000,22.9299,22.94,22.7414,22.87,29674,0
+SREA.US,D,20250904,000000,22.94,23.03,22.9034,23.03,28758,0
+SREA.US,D,20250905,000000,23.145,23.5,23.07,23.46,43934,0
+SREA.US,D,20250908,000000,23.53,23.64,23.4512,23.53,39303,0
+SREA.US,D,20250909,000000,23.565,23.63,23.4085,23.55,46196,0
+SREA.US,D,20250910,000000,23.6368,23.69,23.47,23.61,42198,0
+SREA.US,D,20250911,000000,23.7,23.8399,23.64,23.7,54855,0
+SREA.US,D,20250912,000000,23.64,23.82,23.567,23.65,32730,0
+SREA.US,D,20250915,000000,23.37,23.6053,23.17,23.37,59912,0
+SREA.US,D,20250916,000000,23.35,23.37,23.05,23.11,101139,0
+SREA.US,D,20250917,000000,23.1723,23.38,22.94,23.06,48672,0
+SREA.US,D,20250918,000000,23.01,23.3,22.98,23.15,29511,0
+SREA.US,D,20250919,000000,23.1319,23.61,23.0447,23.44,57947,0
+SREA.US,D,20250922,000000,23.54,23.55,23.3089,23.49,28448,0
+SREA.US,D,20250923,000000,23.491,23.65,23.38,23.55,31426,0
+SREA.US,D,20250924,000000,23.4387,23.59,23.38,23.53,39426,0
+SREA.US,D,20250925,000000,23.24,23.53,23.24,23.39,48346,0
+SREA.US,D,20250926,000000,23.5,23.6,23.213,23.55,44363,0
+SREA.US,D,20250929,000000,23.55,23.62,23.22,23.36,23182,0
+SREA.US,D,20250930,000000,23.5989,23.5989,22.63,22.86,137561,0
+SREA.US,D,20251001,000000,23.1499,23.1499,22.9,23.13,50526,0
+SREA.US,D,20251002,000000,23.14,23.23,23.08,23.11,35936,0
+SREA.US,D,20251003,000000,23.06,23.2209,23.05,23.12,63593,0
+SREA.US,D,20251006,000000,23.04,23.1599,23,23.05,29960,0
+SREA.US,D,20251007,000000,23.1,23.2,23.0393,23.2,53297,0
+SREA.US,D,20251008,000000,23.175,23.2,23.0601,23.13,30377,0
+SREA.US,D,20251009,000000,23.18,23.18,23.01,23.08,24925,0
+SREA.US,D,20251010,000000,23.1185,23.1185,22.86,22.89,31041,0
+SREA.US,D,20251013,000000,23.08,23.0877,22.92,23.08,14705,0
+SREA.US,D,20251014,000000,22.8401,23.0571,22.52,22.64,85307,0
+SREA.US,D,20251015,000000,22.69,22.9,22.36,22.6,82127,0
+SREA.US,D,20251016,000000,22.77,22.77,22.6,22.65,24120,0
+SREA.US,D,20251017,000000,22.6701,22.86,22.6,22.84,29557,0
+SREA.US,D,20251020,000000,22.93,23.1,22.83,23.09,30373,0
+SREA.US,D,20251021,000000,23.11,23.31,23.11,23.29,33978,0
+SREA.US,D,20251022,000000,23.2,23.36,23.075,23.24,43565,0
+SREA.US,D,20251023,000000,23.245,23.43,23.2401,23.39,34686,0
+SREA.US,D,20251024,000000,23.2993,23.47,23.23,23.43,26833,0
+SREA.US,D,20251027,000000,23.3701,23.49,23.3701,23.4,24922,0
+SREA.US,D,20251028,000000,23.4792,23.48,23.36,23.4,25437,0
+SREA.US,D,20251029,000000,23.369,23.47,23.23,23.35,45546,0
+SREA.US,D,20251030,000000,23.3,23.32,22.7,22.9,44950,0
+SREA.US,D,20251031,000000,22.95,23,22.61,22.7,110642,0
+SREA.US,D,20251103,000000,22.8425,22.8999,22.63,22.79,73566,0
+SREA.US,D,20251104,000000,22.7,22.8589,22.43,22.53,37455,0
+SREA.US,D,20251105,000000,22.53,22.69,22.45,22.51,45113,0
+SREA.US,D,20251106,000000,22.54,22.57,22.31,22.41,50766,0
+SREA.US,D,20251107,000000,22.445,22.63,22.2209,22.56,66316,0
+SREA.US,D,20251110,000000,22.575,22.79,22.5004,22.73,29442,0
+SREA.US,D,20251111,000000,22.76,22.96,22.73,22.95,34290,0
+SREA.US,D,20251112,000000,22.98,23.09,22.9,22.93,23195,0
+SREA.US,D,20251113,000000,22.93,23.03,22.58,22.58,25102,0
+SREA.US,D,20251114,000000,22.5,22.5833,22.34,22.34,66019,0
+SREA.US,D,20251117,000000,22.3,22.45,21.88,22.08,80411,0
+SREA.US,D,20251118,000000,22.32,22.32,21.9236,22.08,47874,0
+SREA.US,D,20251119,000000,22.12,22.15,21.98,22.02,26805,0
+SREA.US,D,20251120,000000,22.25,22.25,21.8031,21.82,35280,0
+SREA.US,D,20251121,000000,21.82,21.98,21.73,21.85,33981,0
+SREA.US,D,20251124,000000,21.87,22.14,21.87,21.92,41000,0
+SREA.US,D,20251125,000000,21.92,22.1499,21.9001,21.92,48173,0
+SREA.US,D,20251126,000000,22.025,22.16,21.98,22.06,46737,0
+SREA.US,D,20251128,000000,22.0616,22.17,21.9,21.96,94205,0
+SREA.US,D,20251201,000000,22.05,22.1699,21.85,21.86,49792,0
+SREA.US,D,20251202,000000,21.83,22.02,21.82,22.02,69553,0
+SREA.US,D,20251203,000000,22.01,22.11,22,22.0999,46413,0
+SREA.US,D,20251204,000000,22.1039,22.2,22,22.05,62526,0
+SREA.US,D,20251205,000000,22.0107,22.0999,21.81,21.86,63223,0
+SREA.US,D,20251208,000000,21.87,22.0967,21.8,22.05,80191,0
+SREA.US,D,20251209,000000,22.03,22.225,22.01,22.17,78559,0
+SREA.US,D,20251210,000000,22.15,22.41,22.11,22.28,47868,0
+SREA.US,D,20251211,000000,22.31,22.41,22.2071,22.27,55570,0
+SREA.US,D,20251212,000000,22.18,22.26,22.09,22.1,57135,0
+SREA.US,D,20251215,000000,21.8957,22.275,21.75,22.1,129043,0
+SREA.US,D,20251216,000000,22.15,22.37,22.085,22.33,92832,0
+SREA.US,D,20251217,000000,22.35,22.35,22.1501,22.23,41686,0
+SREA.US,D,20251218,000000,22.47,22.48,22.2,22.36,72040,0
+SREA.US,D,20251219,000000,22.35,22.46,22.2588,22.33,60499,0
+SREA.US,D,20251222,000000,22.275,22.432,22.27,22.27,94988,0
+SREA.US,D,20251223,000000,22.235,22.3499,22.18,22.25,58118,0
+SREA.US,D,20251224,000000,22.28,22.37,22.22,22.33,24111,0
+SREA.US,D,20251226,000000,22.4,22.4,22.2601,22.3484,39355,0
+SREA.US,D,20251229,000000,22.26,22.359,22.23,22.26,54654,0
+SREA.US,D,20251230,000000,22.24,22.3,22.1801,22.25,45816,0
+SREA.US,D,20251231,000000,22.2001,22.3,21.93,22.11,117391,0
+SREA.US,D,20260102,000000,22.195,22.39,22.195,22.36,47468,0
+SREA.US,D,20260105,000000,22.3975,22.71,22.35,22.67,92025,0
+SREA.US,D,20260106,000000,22.64,22.67,22.4,22.48,34824,0
+SREA.US,D,20260107,000000,22.5,22.6,22.48,22.54,24890,0
+SREA.US,D,20260108,000000,22.495,22.7,22.4,22.66,70623,0
+SREA.US,D,20260109,000000,22.705,22.78,22.68,22.7721,51393,0
+SREA.US,D,20260112,000000,22.5747,22.8699,22.5747,22.84,39223,0
+SREA.US,D,20260113,000000,22.8999,22.99,22.7601,22.89,38026,0
+SREA.US,D,20260114,000000,22.88,22.98,22.76,22.92,35484,0
+SREA.US,D,20260115,000000,22.9604,23.0484,22.87,22.87,27404,0
+SREA.US,D,20260116,000000,22.87,23.0799,22.77,22.85,30510,0
+SREA.US,D,20260120,000000,22.8,22.88,22.7,22.8,61555,0
+SREA.US,D,20260121,000000,22.8001,22.9199,22.75,22.83,31239,0
+SREA.US,D,20260122,000000,22.9,23.04,22.87,22.87,32397,0
+SREA.US,D,20260123,000000,22.93,22.95,22.74,22.91,43072,0
+SREA.US,D,20260126,000000,22.9,22.93,22.76,22.87,33204,0
+SREA.US,D,20260127,000000,22.8887,22.95,22.7,22.75,47989,0
+SREA.US,D,20260128,000000,22.85,22.85,22.61,22.71,26487,0
+SREA.US,D,20260129,000000,22.72,22.79,22.63,22.69,34769,0
+SREA.US,D,20260130,000000,22.6,22.65,22.5,22.5,56518,0
+SREA.US,D,20260202,000000,22.6399,22.6699,22.51,22.6,47317,0
+SREA.US,D,20260203,000000,22.65,22.66,22.45,22.6,38142,0
+SREA.US,D,20260204,000000,22.59,22.7399,22.51,22.68,28784,0
+SREA.US,D,20260205,000000,22.4,22.68,22.4,22.65,27844,0
+SREA.US,D,20260206,000000,22.71,22.82,22.55,22.76,53414,0
+SREA.US,D,20260209,000000,22.772,22.85,22.59,22.85,34066,0
+SREA.US,D,20260210,000000,22.75,23,22.75,22.89,356478,0
+SREA.US,D,20260211,000000,22.915,22.9999,22.85,22.86,617432,0
+SREA.US,D,20260212,000000,22.9416,22.96,22.84,22.88,22316,0
+SREA.US,D,20260213,000000,22.86,23.015,22.7769,22.96,36357,0
+SREA.US,D,20260217,000000,23.08,23.18,22.87,23.1,50537,0
+SREA.US,D,20260218,000000,23.11,23.22,22.95,23.02,60109,0
diff --git a/daily/us/nyse stocks/2/stg.us.txt b/daily/us/nyse stocks/2/stg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69750882c4a3de3de70d17ddac0ca59d5e62b76b
--- /dev/null
+++ b/daily/us/nyse stocks/2/stg.us.txt	
@@ -0,0 +1,1938 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STG.US,D,20180323,000000,145.809,156.717,111.527,123.548,621294.23828125,0
+STG.US,D,20180326,000000,125.89,135.239,121.322,122.435,166565.8203125,0
+STG.US,D,20180327,000000,124.109,125.213,117.431,118.98,38482.32421875,0
+STG.US,D,20180328,000000,118.205,118.205,106.407,106.514,253201.02539062,0
+STG.US,D,20180329,000000,106.184,106.407,91.8216,92.3826,103473.046875,0
+STG.US,D,20180402,000000,94.7245,96.8348,79.1543,81.8087,207012.35351562,0
+STG.US,D,20180403,000000,92.6052,93.3888,83.7009,93.0504,182027.9296875,0
+STG.US,D,20180404,000000,94.2792,94.2792,87.7078,91.3853,71125.927734375,0
+STG.US,D,20180405,000000,91.6079,94.2792,89.0435,90.2634,33683.544921875,0
+STG.US,D,20180406,000000,89.9339,91.0202,87.9304,89.0435,12219.873046875,0
+STG.US,D,20180409,000000,89.0435,93.4957,86.9287,89.0435,37783.7890625,0
+STG.US,D,20180410,000000,88.9366,91.2696,88.0417,88.0417,44828.662109375,0
+STG.US,D,20180411,000000,87.4852,89.3729,86.5957,87.04,67290.72265625,0
+STG.US,D,20180412,000000,86.2609,87.4852,81.5861,82.2539,29414.84375,0
+STG.US,D,20180413,000000,80.2504,85.593,80.0278,81.5861,27988.57421875,0
+STG.US,D,20180416,000000,81.6974,82.8104,75.687,79.4713,34131.640625,0
+STG.US,D,20180417,000000,80.1391,85.2591,78.6922,83.9235,46694.04296875,0
+STG.US,D,20180418,000000,87.04,89.0435,83.4783,89.0435,68441.845703125,0
+STG.US,D,20180419,000000,87.7078,87.8191,83.4783,86.5948,32986.1328125,0
+STG.US,D,20180420,000000,86.2609,92.2669,86.2609,89.1503,30174.0234375,0
+STG.US,D,20180423,000000,89.8271,89.8271,85.7043,87.3739,15818.115234375,0
+STG.US,D,20180424,000000,88.2643,89.9339,86.8174,86.9287,24392.578125,0
+STG.US,D,20180425,000000,86.0383,90.0408,86.0383,87.8191,56192.7734375,0
+STG.US,D,20180426,000000,87.9304,90.1565,87.3739,89.0435,20013.818359375,0
+STG.US,D,20180427,000000,88.8209,90.7531,88.6428,90.4949,3191.69921875,0
+STG.US,D,20180430,000000,92.0442,99.7287,91.5634,99.2835,38434.033203125,0
+STG.US,D,20180501,000000,100.174,109.078,100.174,109.078,45747.314453125,0
+STG.US,D,20180502,000000,106.745,107.52,97.9478,102.516,55024.8046875,0
+STG.US,D,20180503,000000,102.952,103.843,94.6087,100.067,32715.478515625,0
+STG.US,D,20180504,000000,99.8355,102.062,96.5053,101.848,39088.76953125,0
+STG.US,D,20180507,000000,106.852,111.082,104.626,111.082,22929.248046875,0
+STG.US,D,20180508,000000,111.082,113.192,106.959,111.197,18269.7265625,0
+STG.US,D,20180509,000000,110.521,117.092,108.526,117.092,26199.560546875,0
+STG.US,D,20180510,000000,116.424,126.103,116.424,121.099,36461.962890625,0
+STG.US,D,20180511,000000,119.87,126.887,109.087,122.542,15606.982421875,0
+STG.US,D,20180514,000000,123.664,123.664,110.191,110.859,23239.208984375,0
+STG.US,D,20180515,000000,111.411,115.757,110.191,115.757,6161.03515625,0
+STG.US,D,20180516,000000,116.647,117.983,111.304,114.421,21195.263671875,0
+STG.US,D,20180517,000000,113.646,115.979,110.521,114.643,20415.869140625,0
+STG.US,D,20180518,000000,115.534,115.534,111.411,112.302,9398.779296875,0
+STG.US,D,20180521,000000,110.307,112.195,101.812,111.197,11002.490234375,0
+STG.US,D,20180522,000000,111.197,117.983,107.965,117.431,40904.736328125,0
+STG.US,D,20180523,000000,116.424,116.424,110.414,111.411,17168.017578125,0
+STG.US,D,20180524,000000,114.314,114.314,107.021,108.41,18490.966796875,0
+STG.US,D,20180525,000000,108.188,108.856,106.959,107.849,10492.626953125,0
+STG.US,D,20180529,000000,108.081,108.081,104.626,104.733,34229.345703125,0
+STG.US,D,20180530,000000,105.517,106.852,103.21,105.178,42206.34765625,0
+STG.US,D,20180531,000000,104.519,107.297,103.736,106.069,9116.89453125,0
+STG.US,D,20180601,000000,107.075,116.87,105.517,116.647,28188.4765625,0
+STG.US,D,20180604,000000,116.87,116.87,112.195,113.192,3166.9921875,0
+STG.US,D,20180605,000000,112.417,113.085,109.63,111.304,5665.771484375,0
+STG.US,D,20180606,000000,110.307,115.534,109.853,113.646,8749.658203125,0
+STG.US,D,20180607,000000,112.978,116.87,111.75,114.083,9345.99609375,0
+STG.US,D,20180608,000000,113.415,115.204,110.414,111.304,3730.76171875,0
+STG.US,D,20180611,000000,113.192,116.87,106.852,111.197,17481.34765625,0
+STG.US,D,20180612,000000,112.293,112.302,109.185,109.746,7252.63671875,0
+STG.US,D,20180613,000000,110.414,110.574,103.29,104.181,10546.533203125,0
+STG.US,D,20180614,000000,104.973,108.41,101.732,101.732,19543.26171875,0
+STG.US,D,20180615,000000,100.726,103.513,99.1766,99.5061,11075.48828125,0
+STG.US,D,20180618,000000,101.287,101.287,98.8383,100.174,15363.28125,0
+STG.US,D,20180619,000000,99.1766,109.853,98.6157,100.726,27930.17578125,0
+STG.US,D,20180620,000000,100.281,103.513,100.281,101.171,2563.916015625,0
+STG.US,D,20180621,000000,101.625,101.625,98.8383,99.1766,12624.169921875,0
+STG.US,D,20180622,000000,103.175,103.175,100.174,101.287,5233.3984375,0
+STG.US,D,20180625,000000,101.171,102.738,98.1704,101.848,11882.958984375,0
+STG.US,D,20180626,000000,101.064,103.068,99.7287,101.625,23034.814453125,0
+STG.US,D,20180627,000000,101.287,103.736,100.957,101.171,7521.044921875,0
+STG.US,D,20180628,000000,101.394,102.845,100.726,101.625,2875,0
+STG.US,D,20180629,000000,101.287,103.068,98.393,99.1766,3790.283203125,0
+STG.US,D,20180702,000000,98.1704,100.619,97.9478,99.2835,7592.919921875,0
+STG.US,D,20180703,000000,98.8383,99.7287,95.8286,96.8348,6236.279296875,0
+STG.US,D,20180705,000000,96.3896,96.5231,91.3853,92.7121,10827.294921875,0
+STG.US,D,20180706,000000,91.9374,92.3826,86.9287,90.9312,10063.623046875,0
+STG.US,D,20180709,000000,90.6017,90.8243,84.48,89.1503,13610.205078125,0
+STG.US,D,20180710,000000,88.5983,89.8271,84.9252,88.2643,7809.66796875,0
+STG.US,D,20180711,000000,87.2626,89.0435,84.7026,85.4817,5185.107421875,0
+STG.US,D,20180712,000000,85.2591,88.5983,84.5913,88.153,4488.818359375,0
+STG.US,D,20180713,000000,87.2626,94.0477,86.8174,94.0477,8836.1328125,0
+STG.US,D,20180716,000000,93.9409,95.2765,90.0408,94.8313,6934.814453125,0
+STG.US,D,20180717,000000,96.5053,98.0013,94.6087,97.9478,49843.06640625,0
+STG.US,D,20180718,000000,96.9505,98.6157,90.1565,91.8216,16586.279296875,0
+STG.US,D,20180719,000000,90.7175,90.8243,86.9848,87.3739,8285.83984375,0
+STG.US,D,20180720,000000,87.1513,88.2643,85.7043,85.927,5688.232421875,0
+STG.US,D,20180723,000000,86.4835,86.7061,81.5861,82.1426,9179.78515625,0
+STG.US,D,20180724,000000,82.4765,83.367,78.247,79.4713,10399.4140625,0
+STG.US,D,20180725,000000,80.0946,80.2504,68.1183,72.3478,64661.669921875,0
+STG.US,D,20180726,000000,73.4609,73.4609,66.2261,66.8939,40666.650390625,0
+STG.US,D,20180727,000000,66.6713,73.9061,65.8922,71.0122,29754.00390625,0
+STG.US,D,20180730,000000,70.3443,71.0122,64.2226,65.6696,36675.341796875,0
+STG.US,D,20180731,000000,65.2243,69.4539,64.4452,66.3374,12902.685546875,0
+STG.US,D,20180801,000000,66.3374,67.7843,65.5583,67.7843,3590.380859375,0
+STG.US,D,20180802,000000,66.4487,71.1235,66.1148,69.5652,3776.806640625,0
+STG.US,D,20180803,000000,69.8787,70.233,67.0328,69.0087,3966.6015625,0
+STG.US,D,20180806,000000,68.3409,68.4522,65.6696,67.3391,3786.9140625,0
+STG.US,D,20180807,000000,67.3391,68.3409,66.8939,68.3409,2871.630859375,0
+STG.US,D,20180808,000000,68.007,69.0087,66.7826,68.007,3613.96484375,0
+STG.US,D,20180809,000000,68.6507,73.1261,67.5617,70.233,6205.95703125,0
+STG.US,D,20180810,000000,70.6783,75.0102,70.4557,72.4591,26377.001953125,0
+STG.US,D,20180813,000000,70.1217,71.0122,67.5724,69.8991,5943.1640625,0
+STG.US,D,20180814,000000,69.8991,70.087,64.8904,66.7826,13123.92578125,0
+STG.US,D,20180815,000000,66.5208,66.5475,62.3304,63.1096,6387.890625,0
+STG.US,D,20180816,000000,64.6678,68.4522,64.6678,68.3409,7491.845703125,0
+STG.US,D,20180817,000000,67.4504,67.4504,56.2078,57.0991,21437.841796875,0
+STG.US,D,20180820,000000,59.3252,61.9965,59.1026,60.327,17307.275390625,0
+STG.US,D,20180821,000000,60.8835,63.7774,57.8783,63.6661,17900.244140625,0
+STG.US,D,20180822,000000,63.4435,63.4435,60.6609,63.2209,10691.40625,0
+STG.US,D,20180823,000000,62.553,64.2226,61.44,62.3304,6687.744140625,0
+STG.US,D,20180824,000000,61.1061,61.5513,56.4313,60.2157,22035.302734375,0
+STG.US,D,20180827,000000,60.7722,87.5965,57.9896,67.8957,90924.12109375,0
+STG.US,D,20180828,000000,66.6713,86.3722,62.2191,68.5635,60812.98828125,0
+STG.US,D,20180829,000000,72.793,74.199,69.12,73.4609,8587.939453125,0
+STG.US,D,20180830,000000,74.0174,74.0174,70.233,70.6783,7431.201171875,0
+STG.US,D,20180831,000000,71.9026,72.1252,69.5652,71.0122,4166.50390625,0
+STG.US,D,20180904,000000,70.3443,78.8035,70.3443,71.68,10436.474609375,0
+STG.US,D,20180905,000000,74.3513,74.3513,68.2296,68.2296,5889.2578125,0
+STG.US,D,20180906,000000,68.6748,68.9642,64.8904,65.7809,6896.630859375,0
+STG.US,D,20180907,000000,65.113,66.8939,62.9983,66.8939,5099.755859375,0
+STG.US,D,20180910,000000,66.3374,66.7826,64.1113,65.6696,4778.564453125,0
+STG.US,D,20180911,000000,67.3391,70.1217,65.3357,70.1217,5454.638671875,0
+STG.US,D,20180912,000000,69.3426,71.9026,69.014,69.7878,7302.05078125,0
+STG.US,D,20180913,000000,70.1217,73.0157,70.1217,72.3478,10070.361328125,0
+STG.US,D,20180914,000000,74.1287,74.3513,69.2313,69.5652,10215.234375,0
+STG.US,D,20180917,000000,69.12,72.6817,69.12,72.1252,3123.193359375,0
+STG.US,D,20180918,000000,72.1252,72.1252,69.7878,71.3461,1221.875,0
+STG.US,D,20180919,000000,72.793,76.0209,70.6391,76.0209,1669.970703125,0
+STG.US,D,20180920,000000,77.3565,77.3565,74.24,74.5739,5313.134765625,0
+STG.US,D,20180921,000000,75.687,75.687,69.7878,71.2348,6900,0
+STG.US,D,20180924,000000,71.2348,72.6817,68.3409,68.3409,4384.375,0
+STG.US,D,20180925,000000,68.6757,72.1252,68.6757,69.7878,4229.39453125,0
+STG.US,D,20180926,000000,70.6783,71.0122,66.8939,66.8939,4570.80078125,0
+STG.US,D,20180927,000000,66.8939,69.6213,66.8939,67.8957,4888.623046875,0
+STG.US,D,20180928,000000,67.2857,68.4522,64.5565,67.3391,4759.47265625,0
+STG.US,D,20181001,000000,69.0087,69.8991,61.7739,61.9965,4730.2734375,0
+STG.US,D,20181002,000000,62.3304,64.6678,59.2139,60.1043,4990.8203125,0
+STG.US,D,20181003,000000,61.1061,64.6678,60.2157,61.7739,4680.859375,0
+STG.US,D,20181004,000000,61.2174,65.0017,59.7704,62.1078,3364.6484375,0
+STG.US,D,20181005,000000,61.8852,63.3322,60.7722,60.7722,1271.2890625,0
+STG.US,D,20181008,000000,60.2157,61.2174,46.5252,48.9739,17561.083984375,0
+STG.US,D,20181009,000000,50.6435,60.1043,50.6435,59.5478,15670.99609375,0
+STG.US,D,20181010,000000,60.1043,60.9948,52.313,55.6522,5080.6640625,0
+STG.US,D,20181011,000000,56.2087,57.2104,51.9791,56.7652,4321.484375,0
+STG.US,D,20181012,000000,56.5426,58.4348,55.0957,55.0957,3013.134765625,0
+STG.US,D,20181015,000000,53.9826,55.6522,52.313,53.5374,14854.541015625,0
+STG.US,D,20181016,000000,54.5391,55.6522,52.7583,54.3165,24784.521484375,0
+STG.US,D,20181017,000000,53.9826,55.6522,52.8705,54.7617,26338.818359375,0
+STG.US,D,20181018,000000,55.207,56.2087,53.9835,55.207,2925.537109375,0
+STG.US,D,20181019,000000,55.6522,56.9878,53.5374,54.2052,4513.525390625,0
+STG.US,D,20181022,000000,55.7635,56.5426,54.3165,55.207,4690.966796875,0
+STG.US,D,20181023,000000,53.5374,55.6522,52.313,53.0922,11504.4921875,0
+STG.US,D,20181024,000000,53.3148,55.6522,51.6452,52.647,9086.572265625,0
+STG.US,D,20181025,000000,51.2,53.6487,50.7548,50.7548,5240.13671875,0
+STG.US,D,20181026,000000,50.5322,54.2613,50.5322,52.2017,3636.42578125,0
+STG.US,D,20181029,000000,51.3113,52.2017,45.7461,47.0817,6205.95703125,0
+STG.US,D,20181030,000000,47.527,49.1306,47.527,47.527,3830.712890625,0
+STG.US,D,20181031,000000,48.0835,49.5304,45.6348,45.6348,6046.484375,0
+STG.US,D,20181101,000000,46.4139,51.8678,46.4139,50.087,9125.87890625,0
+STG.US,D,20181102,000000,50.4209,51.3113,48.9739,49.5304,5611.865234375,0
+STG.US,D,20181105,000000,49.5304,50.4209,48.9739,49.5304,5213.18359375,0
+STG.US,D,20181106,000000,49.3078,50.3096,48.9739,48.9739,3830.712890625,0
+STG.US,D,20181107,000000,49.9757,51.2,48.9739,48.9739,6634.9609375,0
+STG.US,D,20181108,000000,49.9659,50.8661,48.1948,50.6435,2962.59765625,0
+STG.US,D,20181109,000000,49.5304,49.5304,45.6348,45.6348,4378.759765625,0
+STG.US,D,20181112,000000,44.967,44.967,43.6313,44.1878,2673.974609375,0
+STG.US,D,20181113,000000,44.5217,48.7513,41.8504,45.3009,9808.69140625,0
+STG.US,D,20181114,000000,45.3009,49.4191,44.0765,46.7478,9015.8203125,0
+STG.US,D,20181115,000000,46.4139,50.087,46.3026,47.8609,6755.126953125,0
+STG.US,D,20181116,000000,46.9704,47.2055,41.2939,42.7409,4274.31640625,0
+STG.US,D,20181119,000000,42.7418,44.2991,42.073,42.073,5283.935546875,0
+STG.US,D,20181120,000000,41.1826,42.5183,39.513,42.073,4512.40234375,0
+STG.US,D,20181121,000000,42.6296,46.1913,42.407,44.5217,5071.6796875,0
+STG.US,D,20181123,000000,44.5217,44.5217,39.7357,42.073,8502.587890625,0
+STG.US,D,20181126,000000,42.2957,44.4104,42.073,42.8522,4306.884765625,0
+STG.US,D,20181127,000000,42.8522,44.967,42.073,42.1843,6021.77734375,0
+STG.US,D,20181128,000000,42.1843,43.9652,42.1843,43.52,5052.587890625,0
+STG.US,D,20181129,000000,43.2974,46.6606,42.6296,45.3009,5469.23828125,0
+STG.US,D,20181130,000000,45.3009,45.3009,42.2957,44.1878,4104.736328125,0
+STG.US,D,20181203,000000,45.8574,46.3026,41.9617,42.7409,5029.00390625,0
+STG.US,D,20181204,000000,43.6313,45.5235,42.073,42.0837,3228.759765625,0
+STG.US,D,20181206,000000,41.7391,42.407,40.6261,42.407,7075.1953125,0
+STG.US,D,20181207,000000,42.407,42.407,40.8487,42.073,5015.52734375,0
+STG.US,D,20181210,000000,42.3063,42.3063,35.7287,36.5078,4462.98828125,0
+STG.US,D,20181211,000000,39.6243,40.5985,37.1757,37.287,4164.2578125,0
+STG.US,D,20181212,000000,37.8435,38.8452,36.1739,36.1739,5393.994140625,0
+STG.US,D,20181213,000000,36.8417,38.0029,36.5078,37.1757,5319.873046875,0
+STG.US,D,20181214,000000,36.4268,36.5212,33.1687,33.1687,3180.46875,0
+STG.US,D,20181217,000000,33.1687,33.6139,29.4957,29.607,4579.78515625,0
+STG.US,D,20181218,000000,30.0664,30.4974,27.8261,27.8261,3500.537109375,0
+STG.US,D,20181219,000000,27.8261,29.0754,26.8243,27.7148,5709.5703125,0
+STG.US,D,20181220,000000,27.4922,27.4922,25.0435,25.1548,5454.638671875,0
+STG.US,D,20181221,000000,26.4904,30.0522,25.1548,26.713,8598.046875,0
+STG.US,D,20181224,000000,26.4904,30.0522,26.4904,30.0522,6907.861328125,0
+STG.US,D,20181226,000000,30.0522,31.6104,28.6773,31.4991,5477.099609375,0
+STG.US,D,20181227,000000,30.4974,33.8917,29.8723,32.8348,11854.8828125,0
+STG.US,D,20181228,000000,32.2783,34.2817,30.9426,33.9478,6930.322265625,0
+STG.US,D,20181231,000000,32.2783,35.1722,31.4991,33.8365,6166.650390625,0
+STG.US,D,20190102,000000,33.7252,36.7304,33.3913,36.6191,3058.056640625,0
+STG.US,D,20190103,000000,36.1739,38.9565,33.7252,38.8452,7400.87890625,0
+STG.US,D,20190104,000000,39.1791,39.847,37.1757,39.513,3260.205078125,0
+STG.US,D,20190107,000000,40.0696,42.073,38.2887,41.6278,6764.111328125,0
+STG.US,D,20190108,000000,41.1826,41.8504,40.2922,41.5165,4255.224609375,0
+STG.US,D,20190109,000000,41.6278,42.5289,40.7374,42.2957,3366.89453125,0
+STG.US,D,20190110,000000,42.7409,42.9635,40.9609,42.9635,3610.595703125,0
+STG.US,D,20190111,000000,42.9635,43.9652,40.7374,43.9652,9735.693359375,0
+STG.US,D,20190114,000000,42.7409,44.0765,40.4035,40.4035,2922.16796875,0
+STG.US,D,20190115,000000,41.2939,43.4087,41.2939,42.9635,3433.154296875,0
+STG.US,D,20190116,000000,43.0748,43.9652,42.2957,43.9652,1411.669921875,0
+STG.US,D,20190117,000000,43.9652,44.5217,43.4087,43.4087,2850.29296875,0
+STG.US,D,20190118,000000,44.2991,47.8609,44.2991,47.7496,5073.92578125,0
+STG.US,D,20190122,000000,46.6365,48.786,45.8574,47.9722,3660.009765625,0
+STG.US,D,20190123,000000,48.2491,51.2,47.9722,51.2,2743.603515625,0
+STG.US,D,20190124,000000,52.0904,57.8783,49.6417,57.8783,5011.03515625,0
+STG.US,D,20190125,000000,57.8783,61.2174,57.8783,60.8835,3595.99609375,0
+STG.US,D,20190128,000000,60.1043,62.3304,57.9896,62.3304,2529.1015625,0
+STG.US,D,20190129,000000,60.9948,63.4435,59.4365,61.2174,2350.537109375,0
+STG.US,D,20190130,000000,60.1043,61.5513,56.7652,58.4348,4494.43359375,0
+STG.US,D,20190131,000000,56.8765,61.2174,56.6744,61.2174,2866.015625,0
+STG.US,D,20190201,000000,61.3287,61.7739,59.7704,60.6609,966.943359375,0
+STG.US,D,20190204,000000,61.6626,62.2191,59.1026,61.2049,2266.30859375,0
+STG.US,D,20190205,000000,60.5496,61.8852,60.1043,61.7739,1914.794921875,0
+STG.US,D,20190206,000000,61.7739,61.7739,59.3252,59.3252,1764.306640625,0
+STG.US,D,20190207,000000,60.5496,60.5496,58.7687,59.5478,1829.443359375,0
+STG.US,D,20190208,000000,60.1043,61.7739,59.1026,60.6609,2068.65234375,0
+STG.US,D,20190211,000000,61.3287,61.3287,59.286,60.1043,2215.771484375,0
+STG.US,D,20190212,000000,61.2174,61.2174,58.9913,58.9913,2837.939453125,0
+STG.US,D,20190213,000000,59.1801,60.2157,57.8783,57.8783,2122.55859375,0
+STG.US,D,20190214,000000,58.6574,59.993,55.7635,55.7635,2241.6015625,0
+STG.US,D,20190215,000000,57.3217,58.9637,56.2087,58.5461,2156.25,0
+STG.US,D,20190219,000000,57.6557,60.1043,55.6522,55.6522,2495.41015625,0
+STG.US,D,20190220,000000,55.3183,57.6557,55.3183,56.6539,1020.849609375,0
+STG.US,D,20190221,000000,56.0048,58.4348,55.7635,58.4348,1639.6484375,0
+STG.US,D,20190222,000000,59.993,60.8835,54.3165,54.4278,4259.716796875,0
+STG.US,D,20190225,000000,54.5391,57.3217,39.6243,45.0783,36312.59765625,0
+STG.US,D,20190226,000000,43.9652,48.8626,43.9652,46.5252,7322.265625,0
+STG.US,D,20190227,000000,46.4139,47.9722,46.08,47.3043,2736.865234375,0
+STG.US,D,20190228,000000,47.6383,49.1413,46.9704,48.9739,2836.81640625,0
+STG.US,D,20190301,000000,49.1965,49.8643,43.6313,44.5217,8056.73828125,0
+STG.US,D,20190304,000000,44.7443,47.527,44.5217,46.4139,7215.576171875,0
+STG.US,D,20190305,000000,47.193,49.5304,45.8574,47.193,5739.892578125,0
+STG.US,D,20190306,000000,46.8591,48.4174,46.5252,47.7496,2807.6171875,0
+STG.US,D,20190307,000000,49.0852,49.5304,47.8618,48.7513,3976.708984375,0
+STG.US,D,20190308,000000,48.64,48.64,45.4122,45.8574,5881.396484375,0
+STG.US,D,20190311,000000,44.8557,47.8609,44.8557,46.4139,3397.216796875,0
+STG.US,D,20190312,000000,45.9687,48.3096,45.9687,46.7478,3192.822265625,0
+STG.US,D,20190313,000000,46.9971,51.2,46.9971,51.2,4202.44140625,0
+STG.US,D,20190314,000000,50.3096,50.6435,46.1913,47.3043,5222.16796875,0
+STG.US,D,20190315,000000,47.3043,49.5304,46.9704,47.193,3570.166015625,0
+STG.US,D,20190318,000000,46.2189,48.8626,46.2189,46.4139,2223.6328125,0
+STG.US,D,20190319,000000,48.0835,48.3061,46.4139,46.4139,3350.048828125,0
+STG.US,D,20190320,000000,45.6348,47.527,45.6348,47.0719,2252.83203125,0
+STG.US,D,20190321,000000,45.7461,47.8609,45.6472,47.8609,3214.16015625,0
+STG.US,D,20190322,000000,48.0835,48.0835,45.6348,45.6348,3884.619140625,0
+STG.US,D,20190325,000000,45.0783,47.193,44.0765,44.0765,3181.591796875,0
+STG.US,D,20190326,000000,44.967,46.1913,43.4087,43.9652,3359.033203125,0
+STG.US,D,20190327,000000,44.633,45.1896,40.2922,40.2922,3589.2578125,0
+STG.US,D,20190328,000000,41.1826,42.2957,38.2887,39.847,5004.296875,0
+STG.US,D,20190329,000000,40.7374,42.1843,39.6796,40.0696,4861.669921875,0
+STG.US,D,20190401,000000,40.8487,42.2957,40.3474,41.2939,1463.330078125,0
+STG.US,D,20190402,000000,40.5148,42.9635,40.5148,40.8487,3384.86328125,0
+STG.US,D,20190403,000000,41.9617,42.2957,38.4,38.9565,2018.115234375,0
+STG.US,D,20190404,000000,39.7357,41.9617,39.6243,40.5148,1748.583984375,0
+STG.US,D,20190405,000000,40.1809,40.96,32.3896,36.6191,9548.14453125,0
+STG.US,D,20190408,000000,36.7304,40.8478,36.7304,38.4,3868.896484375,0
+STG.US,D,20190409,000000,38.9912,39.3465,37.0643,38.2887,2293.26171875,0
+STG.US,D,20190410,000000,38.4,40.4035,37.8435,38.5113,1911.42578125,0
+STG.US,D,20190411,000000,38.4,40.2922,37.1757,38.9565,3719.53125,0
+STG.US,D,20190412,000000,39.1791,39.1791,37.7322,38.0661,1282.51953125,0
+STG.US,D,20190415,000000,38.4,39.513,36.8417,37.6209,1217.3828125,0
+STG.US,D,20190416,000000,37.8435,41.9617,37.4837,39.3465,3929.541015625,0
+STG.US,D,20190417,000000,39.9583,40.0696,36.6316,36.8417,4652.783203125,0
+STG.US,D,20190418,000000,36.7304,36.953,35.0609,35.0609,3090.625,0
+STG.US,D,20190422,000000,34.8383,34.8383,32.9461,32.9461,6321.630859375,0
+STG.US,D,20190423,000000,33.1687,34.9496,33.1687,34.727,4124.951171875,0
+STG.US,D,20190424,000000,34.9496,35.0609,33.6139,33.9478,3882.373046875,0
+STG.US,D,20190425,000000,34.0591,34.1704,32.3896,33.7252,2280.908203125,0
+STG.US,D,20190426,000000,33.7252,33.9176,32.5009,32.7235,4102.490234375,0
+STG.US,D,20190429,000000,33.1687,33.6139,32.9461,32.9461,4395.60546875,0
+STG.US,D,20190430,000000,33.0574,33.6139,32.7235,33.0574,2360.64453125,0
+STG.US,D,20190501,000000,33.3913,34.1704,32.7306,34.0591,1400.439453125,0
+STG.US,D,20190502,000000,34.1704,35.0609,32.8348,32.8348,5116.6015625,0
+STG.US,D,20190503,000000,33.8365,33.9478,33.1687,33.3913,1952.978515625,0
+STG.US,D,20190506,000000,33.1687,33.2934,31.5552,32.7235,2116.943359375,0
+STG.US,D,20190507,000000,33.0574,33.3913,32.0557,32.8348,2295.5078125,0
+STG.US,D,20190508,000000,32.167,33.3913,32.167,32.8348,1626.171875,0
+STG.US,D,20190509,000000,31.7217,33.3913,31.3878,32.2783,1781.15234375,0
+STG.US,D,20190510,000000,31.833,34.0591,31.833,32.2783,4868.408203125,0
+STG.US,D,20190513,000000,31.9443,33.28,31.5,33.28,1497.021484375,0
+STG.US,D,20190514,000000,33.28,33.28,31.9141,32.5009,4220.41015625,0
+STG.US,D,20190515,000000,31.7217,33.28,31.7217,32.5009,2731.25,0
+STG.US,D,20190516,000000,32.5009,33.9478,32.5009,33.0574,1735.107421875,0
+STG.US,D,20190517,000000,33.0574,33.3913,31.9443,32.0557,2521.240234375,0
+STG.US,D,20190520,000000,31.7609,32.2783,31.0539,31.1652,1486.9140625,0
+STG.US,D,20190521,000000,30.6087,32.1109,30.6087,30.8313,1197.16796875,0
+STG.US,D,20190522,000000,30.2748,32.8348,30.2748,32.7235,1612.6953125,0
+STG.US,D,20190523,000000,30.6087,32.167,29.3843,31.1652,3982.32421875,0
+STG.US,D,20190524,000000,31.6104,32.8348,31.6104,32.0557,1483.544921875,0
+STG.US,D,20190528,000000,30.0522,32.8348,30.0522,32.7235,1220.751953125,0
+STG.US,D,20190529,000000,30.6087,30.6087,29.8296,30.6087,1379.1015625,0
+STG.US,D,20190530,000000,31.1652,31.7217,30.9426,31.6104,727.734375,0
+STG.US,D,20190531,000000,31.3878,31.3878,29.607,29.8296,2087.744140625,0
+STG.US,D,20190603,000000,30.3861,30.3861,29.273,30.0522,612.060546875,0
+STG.US,D,20190604,000000,30.013,30.0522,29.3843,29.3843,769.287109375,0
+STG.US,D,20190605,000000,29.241,29.3843,28.7165,29.0504,909.66796875,0
+STG.US,D,20190606,000000,29.2454,29.3843,29.1092,29.1092,132.51953125,0
+STG.US,D,20190607,000000,29.3843,29.4957,28.3826,28.3826,2917.67578125,0
+STG.US,D,20190610,000000,28.0487,29.273,27.8261,27.8261,1631.787109375,0
+STG.US,D,20190611,000000,27.8261,28.3826,25.0435,25.1548,2562.79296875,0
+STG.US,D,20190612,000000,25.0435,25.9339,23.9304,24.8209,1682.32421875,0
+STG.US,D,20190613,000000,24.487,24.487,23.3739,23.3739,974.8046875,0
+STG.US,D,20190614,000000,23.2626,24.153,22.4835,22.9287,2313.4765625,0
+STG.US,D,20190617,000000,23.04,23.7078,22.9287,22.9287,804.1015625,0
+STG.US,D,20190618,000000,23.04,25.4887,22.3722,23.04,1879.98046875,0
+STG.US,D,20190619,000000,23.5965,25.4887,23.5965,25.4887,1231.982421875,0
+STG.US,D,20190620,000000,25.4887,27.6035,24.5983,26.1565,1412.79296875,0
+STG.US,D,20190621,000000,25.5929,26.1565,24.487,26.1565,925.390625,0
+STG.US,D,20190624,000000,26.1565,26.1565,25.4887,26.1565,448.095703125,0
+STG.US,D,20190625,000000,25.6,25.6303,25.3347,25.3774,683.935546875,0
+STG.US,D,20190626,000000,25.6,25.6,24.4157,25.3774,610.9375,0
+STG.US,D,20190627,000000,25.3498,27.5928,25.0435,26.713,1092.724609375,0
+STG.US,D,20190628,000000,27.2696,27.3809,26.3907,26.6017,782.763671875,0
+STG.US,D,20190701,000000,26.713,26.713,25.8226,26.6017,360.498046875,0
+STG.US,D,20190702,000000,26.0452,26.713,25.8226,25.8226,103.3203125,0
+STG.US,D,20190703,000000,26.3791,26.713,26.2126,26.713,223.486328125,0
+STG.US,D,20190705,000000,26.0452,26.713,25.4887,26.713,291.9921875,0
+STG.US,D,20190708,000000,26.6739,26.713,26.3649,26.3649,478.41796875,0
+STG.US,D,20190709,000000,26.713,26.713,26.3791,26.3791,835.546875,0
+STG.US,D,20190710,000000,26.6017,26.713,25.3827,26.713,978.173828125,0
+STG.US,D,20190711,000000,26.713,26.713,26.1565,26.3791,806.34765625,0
+STG.US,D,20190712,000000,26.5483,26.5483,24.9322,25.1548,1347.65625,0
+STG.US,D,20190715,000000,25.1548,25.1548,24.0506,25.0435,683.935546875,0
+STG.US,D,20190716,000000,24.5751,25.1548,24.5751,25.1548,287.5,0
+STG.US,D,20190717,000000,24.487,25.0435,24.153,24.153,413.28125,0
+STG.US,D,20190718,000000,24.2946,24.2946,21.7043,23.1513,4096.875,0
+STG.US,D,20190719,000000,23.3249,24.2643,23.1522,23.2626,843.408203125,0
+STG.US,D,20190722,000000,23.1513,23.8191,23.1513,23.1513,523.33984375,0
+STG.US,D,20190723,000000,23.7078,23.9304,23.7078,23.9304,2156.25,0
+STG.US,D,20190724,000000,23.7078,23.9304,23.7078,23.7078,586.23046875,0
+STG.US,D,20190725,000000,23.9304,23.9304,23.8191,23.9304,583.984375,0
+STG.US,D,20190726,000000,23.2626,23.9304,23.2626,23.9304,433.49609375,0
+STG.US,D,20190729,000000,23.9002,23.9304,23.1513,23.9304,579.4921875,0
+STG.US,D,20190730,000000,23.9304,24.9322,23.9304,24.9322,573.876953125,0
+STG.US,D,20190731,000000,24.487,24.9322,24.2643,24.3757,441.357421875,0
+STG.US,D,20190801,000000,25.1548,25.1548,25.1548,25.1548,8.984375,0
+STG.US,D,20190802,000000,24.8609,24.8609,24.8609,24.8609,26.953125,0
+STG.US,D,20190805,000000,24.5065,25.6,24.5065,25.3774,13542.822265625,0
+STG.US,D,20190806,000000,25.8226,26.713,25.1548,25.2661,635.64453125,0
+STG.US,D,20190807,000000,24.8761,25.8226,24.8761,25.7113,305.46875,0
+STG.US,D,20190808,000000,25.8226,25.8226,25.6552,25.7113,551.416015625,0
+STG.US,D,20190809,000000,25.4887,25.8226,25.1548,25.1548,307.71484375,0
+STG.US,D,20190812,000000,25.8226,26.1565,23.7078,25.4887,2150.634765625,0
+STG.US,D,20190813,000000,24.7096,24.7096,24.153,24.7096,728.857421875,0
+STG.US,D,20190814,000000,24.3757,27.3809,23.9304,27.3809,697.412109375,0
+STG.US,D,20190815,000000,27.3809,30.8313,25.9339,25.9339,3005.2734375,0
+STG.US,D,20190816,000000,26.2678,26.3791,25.8226,25.9339,1920.41015625,0
+STG.US,D,20190819,000000,26.6017,29.6452,26.6017,27.7148,3190.576171875,0
+STG.US,D,20190820,000000,27.8261,28.3826,27.7148,27.8261,650.244140625,0
+STG.US,D,20190821,000000,27.6907,28.9391,27.1707,28.9391,772.65625,0
+STG.US,D,20190822,000000,28.4672,29.4957,27.7148,28.1333,1438.623046875,0
+STG.US,D,20190823,000000,27.4922,27.6035,25.6,26.4904,1942.87109375,0
+STG.US,D,20190826,000000,26.1921,26.4904,25.8226,26.4904,1248.828125,0
+STG.US,D,20190827,000000,26.2678,26.2678,24.5983,24.5983,1094.970703125,0
+STG.US,D,20190828,000000,25.0435,25.0435,23.8191,24.487,1712.646484375,0
+STG.US,D,20190829,000000,23.8868,24.487,22.9287,23.7078,1150,0
+STG.US,D,20190830,000000,23.6954,23.8191,22.9287,23.5965,952.34375,0
+STG.US,D,20190903,000000,22.8183,23.8191,22.8183,23.7078,1047.802734375,0
+STG.US,D,20190904,000000,24.3757,27.1583,22.3722,23.9304,3454.4921875,0
+STG.US,D,20190905,000000,23.7078,24.5983,23.5965,24.153,851.26953125,0
+STG.US,D,20190906,000000,24.5983,26.3791,23.4852,24.487,1367.87109375,0
+STG.US,D,20190909,000000,24.0417,25.2661,21.7043,24.2643,6401.3671875,0
+STG.US,D,20190910,000000,25.0435,26.2678,23.9304,25.6,1361.1328125,0
+STG.US,D,20190911,000000,25.4887,28.3016,25.4887,26.713,2333.69140625,0
+STG.US,D,20190912,000000,27.2304,28.3826,25.6,27.8261,2584.130859375,0
+STG.US,D,20190913,000000,28.7165,28.9943,26.5207,27.6035,2081.005859375,0
+STG.US,D,20190916,000000,28.0487,28.0487,27.3809,27.6035,1107.32421875,0
+STG.US,D,20190917,000000,27.5643,30.6087,27.2135,29.8296,321.19140625,0
+STG.US,D,20190918,000000,29.9409,29.9409,28.9391,29.566,647.998046875,0
+STG.US,D,20190919,000000,28.7308,29.3843,28.7165,29.3843,382.958984375,0
+STG.US,D,20190920,000000,28.6631,29.8296,28.6631,29.8296,96.58203125,0
+STG.US,D,20190923,000000,29.273,32.2783,29.1617,30.8313,2487.548828125,0
+STG.US,D,20190924,000000,31.2151,33.5026,30.8206,31.3878,1550.927734375,0
+STG.US,D,20190925,000000,31.1652,32.0557,30.4974,31.4991,717.626953125,0
+STG.US,D,20190926,000000,31.46,32.0557,30.72,31.3878,686.181640625,0
+STG.US,D,20190927,000000,32.053,32.7235,30.6087,32.2783,1713.76953125,0
+STG.US,D,20190930,000000,31.5223,32.8348,31.5223,32.8348,656.982421875,0
+STG.US,D,20191001,000000,32.8348,32.8348,32.2337,32.2783,377.34375,0
+STG.US,D,20191002,000000,32.3174,32.6122,32.2783,32.6122,74.12109375,0
+STG.US,D,20191003,000000,32.167,32.167,31.3878,31.3878,128.02734375,0
+STG.US,D,20191007,000000,30.72,30.72,28.4939,29.9711,390.8203125,0
+STG.US,D,20191008,000000,30.9693,30.9693,28.2713,28.2713,250.439453125,0
+STG.US,D,20191009,000000,29.1617,30.9426,29.0504,30.2748,523.33984375,0
+STG.US,D,20191010,000000,29.607,30.72,27.047,30.3861,1347.65625,0
+STG.US,D,20191011,000000,30.3861,32.7235,30.3861,31.9265,592.96875,0
+STG.US,D,20191014,000000,32.3896,32.5009,32.0557,32.1723,98.828125,0
+STG.US,D,20191015,000000,31.833,31.833,30.1635,30.1635,272.900390625,0
+STG.US,D,20191016,000000,30.2748,31.4991,30.2748,31.4991,65.13671875,0
+STG.US,D,20191017,000000,31.5321,32.8348,31.1652,31.1652,211.1328125,0
+STG.US,D,20191021,000000,30.4983,31.9443,30.4974,30.6087,443.603515625,0
+STG.US,D,20191022,000000,31.126,31.1652,28.5518,29.273,709.765625,0
+STG.US,D,20191024,000000,28.6444,29.607,28.4939,29.607,153.857421875,0
+STG.US,D,20191025,000000,29.0504,29.0504,26.713,26.8243,1499.267578125,0
+STG.US,D,20191028,000000,27.3809,27.3809,26.9357,27.3809,62.890625,0
+STG.US,D,20191029,000000,27.2696,27.518,27.1583,27.3809,1881.103515625,0
+STG.US,D,20191030,000000,27.3809,28.6052,27.3809,28.4387,434.619140625,0
+STG.US,D,20191031,000000,27.6035,28.2713,26.713,28.2713,404.296875,0
+STG.US,D,20191101,000000,27.4922,29.607,26.713,27.3809,961.328125,0
+STG.US,D,20191104,000000,27.3809,27.3809,26.713,27.2696,924.267578125,0
+STG.US,D,20191105,000000,27.3506,27.3809,26.99,27.3809,744.580078125,0
+STG.US,D,20191106,000000,27.1031,30.8313,27.1031,30.2748,893.9453125,0
+STG.US,D,20191107,000000,30.0522,30.0522,29.3843,29.3843,517.724609375,0
+STG.US,D,20191108,000000,28.7165,29.273,28.7165,28.9391,268.408203125,0
+STG.US,D,20191111,000000,28.2713,28.3826,26.713,27.3809,349.267578125,0
+STG.US,D,20191112,000000,27.2696,28.6052,27.2696,28.0487,262.79296875,0
+STG.US,D,20191114,000000,28.6052,28.6052,26.9357,27.2696,512.109375,0
+STG.US,D,20191115,000000,28.16,29.7183,27.9374,28.6052,231.34765625,0
+STG.US,D,20191118,000000,29.1617,29.7183,28.3826,28.3826,206.640625,0
+STG.US,D,20191119,000000,29.0495,29.273,28.2713,28.6052,262.79296875,0
+STG.US,D,20191120,000000,29.607,30.6087,28.9391,28.9391,1081.494140625,0
+STG.US,D,20191121,000000,29.607,31.2765,28.9391,29.0504,2653.759765625,0
+STG.US,D,20191122,000000,29.0504,29.2009,25.2661,27.2696,12395.068359375,0
+STG.US,D,20191125,000000,26.8243,27.6035,26.1565,27.6035,580.615234375,0
+STG.US,D,20191126,000000,26.713,28.16,25.9339,28.16,1737.353515625,0
+STG.US,D,20191127,000000,28.3826,30.9426,28.3826,30.9426,1383.59375,0
+STG.US,D,20191129,000000,29.273,30.1635,29.273,29.4957,918.65234375,0
+STG.US,D,20191202,000000,29.7183,29.9409,26.803,29.607,823.193359375,0
+STG.US,D,20191203,000000,29.5037,30.4974,29.4957,29.8305,429.00390625,0
+STG.US,D,20191204,000000,29.5393,29.5393,29.4957,29.4957,48.291015625,0
+STG.US,D,20191206,000000,27.9374,29.0504,27.2696,28.3826,535.693359375,0
+STG.US,D,20191209,000000,29.0504,29.0504,26.9357,27.3809,725.48828125,0
+STG.US,D,20191210,000000,27.8261,28.3826,27.8261,28.3826,110.05859375,0
+STG.US,D,20191211,000000,27.6168,27.6168,27.6168,27.6168,21.337890625,0
+STG.US,D,20191212,000000,27.9374,28.4939,27.9374,28.4939,548.046875,0
+STG.US,D,20191213,000000,27.754,28.9391,27.7451,28.7165,589.599609375,0
+STG.US,D,20191216,000000,28.7165,28.7165,28.7165,28.7165,17.96875,0
+STG.US,D,20191218,000000,28.6052,28.7165,26.9357,26.9357,525.5859375,0
+STG.US,D,20191219,000000,26.632,28.9391,26.6231,28.6444,808.59375,0
+STG.US,D,20191220,000000,28.3826,28.7165,27.7148,27.7148,681.689453125,0
+STG.US,D,20191223,000000,27.7451,29.4957,27.7148,29.3843,923.14453125,0
+STG.US,D,20191224,000000,29.4957,29.4957,29.3843,29.3843,664.84375,0
+STG.US,D,20191226,000000,29.8296,30.0522,29.1902,29.9409,491.89453125,0
+STG.US,D,20191227,000000,29.9453,30.0522,29.9222,30.0522,281.884765625,0
+STG.US,D,20191230,000000,29.8296,30.0522,29.7183,29.9409,315.576171875,0
+STG.US,D,20191231,000000,29.3843,29.9409,28.6052,28.6052,1169.091796875,0
+STG.US,D,20200102,000000,28.6052,30.3861,28.6052,29.4957,370.60546875,0
+STG.US,D,20200103,000000,29.7183,30.4974,29.3843,29.3843,251.5625,0
+STG.US,D,20200106,000000,29.9409,30.0522,29.7183,29.8296,303.22265625,0
+STG.US,D,20200107,000000,30.2748,30.3861,29.8296,29.8296,169.580078125,0
+STG.US,D,20200108,000000,29.8296,30.2748,29.8296,30.0522,377.34375,0
+STG.US,D,20200109,000000,29.6622,30.3861,28.8278,29.607,324.560546875,0
+STG.US,D,20200110,000000,29.4957,30.9417,29.4957,30.2748,411.03515625,0
+STG.US,D,20200113,000000,29.9409,31.2765,29.0504,30.0388,1354.39453125,0
+STG.US,D,20200114,000000,29.607,30.6087,29.3843,29.3843,263.916015625,0
+STG.US,D,20200115,000000,29.7183,30.6087,29.7183,30.6087,671.58203125,0
+STG.US,D,20200116,000000,30.1635,30.2748,30.1635,30.1635,296.484375,0
+STG.US,D,20200117,000000,30.1635,30.1635,28.0487,30.0522,10575.732421875,0
+STG.US,D,20200121,000000,29.42,29.42,29.42,29.42,13656.25,0
+STG.US,D,20200122,000000,29.3843,30.4974,29.3843,30.3861,2025.9765625,0
+STG.US,D,20200123,000000,30.4422,30.4974,30.2196,30.3861,372.8515625,0
+STG.US,D,20200124,000000,30.3861,30.6087,30.3861,30.6087,320.068359375,0
+STG.US,D,20200127,000000,29.0504,29.4957,28.3826,29.273,832.177734375,0
+STG.US,D,20200128,000000,29.607,29.7183,29.4957,29.5517,528.955078125,0
+STG.US,D,20200129,000000,29.273,30.0522,27.8261,30.0522,1010.7421875,0
+STG.US,D,20200130,000000,30.0522,30.0522,29.8296,30.0522,535.693359375,0
+STG.US,D,20200131,000000,29.9409,30.0522,29.3843,30.0522,592.96875,0
+STG.US,D,20200203,000000,30.013,30.3861,30.013,30.3861,909.66796875,0
+STG.US,D,20200204,000000,30.1635,30.3861,30.0522,30.0522,9152.83203125,0
+STG.US,D,20200205,000000,30.1635,30.1635,29.7183,30.0522,1293.75,0
+STG.US,D,20200206,000000,28.867,29.0504,28.0487,28.16,1242.08984375,0
+STG.US,D,20200207,000000,28.6613,30.0522,28.6613,30.0522,50.537109375,0
+STG.US,D,20200210,000000,30.6087,30.6087,29.273,29.607,3529.736328125,0
+STG.US,D,20200211,000000,29.273,30.0522,28.0487,28.9391,3347.802734375,0
+STG.US,D,20200212,000000,28.1903,29.3843,28.1903,29.3843,725.48828125,0
+STG.US,D,20200213,000000,29.1617,30.0522,28.7958,29.9409,2947.998046875,0
+STG.US,D,20200214,000000,29.9409,30.0522,29.6105,29.9409,819.82421875,0
+STG.US,D,20200218,000000,29.3843,29.9409,28.8278,28.9943,1041.064453125,0
+STG.US,D,20200219,000000,29.8296,30.1635,29.6622,29.9409,1766.552734375,0
+STG.US,D,20200220,000000,30.0522,30.0522,30.0522,30.0522,690.673828125,0
+STG.US,D,20200221,000000,30.0522,30.1635,30.0522,30.1635,192.041015625,0
+STG.US,D,20200224,000000,30.1635,30.1635,28.3826,28.6052,1441.9921875,0
+STG.US,D,20200225,000000,28.9391,29.1617,28.6052,29.1065,1222.998046875,0
+STG.US,D,20200226,000000,29.273,29.9409,28.9391,29.9409,884.9609375,0
+STG.US,D,20200227,000000,30.0522,30.0522,28.6052,29.8296,1278.02734375,0
+STG.US,D,20200228,000000,28.7468,29.607,28.6889,29.607,934.375,0
+STG.US,D,20200302,000000,29.1617,29.4957,27.7148,27.7148,2886.23046875,0
+STG.US,D,20200303,000000,27.9374,29.0504,27.7148,27.7148,2439.2578125,0
+STG.US,D,20200304,000000,27.7148,28.2713,27.7148,28.0487,1096.09375,0
+STG.US,D,20200305,000000,27.8261,28.0487,27.7148,27.7148,652.490234375,0
+STG.US,D,20200306,000000,27.8261,28.0487,27.2696,27.2696,1032.080078125,0
+STG.US,D,20200309,000000,26.713,27.2696,26.713,27.2696,1228.61328125,0
+STG.US,D,20200310,000000,27.8261,27.8261,26.4904,26.713,2831.201171875,0
+STG.US,D,20200311,000000,26.9357,27.2696,26.6561,27.047,1141.015625,0
+STG.US,D,20200312,000000,26.713,26.713,21.4817,23.3739,3482.568359375,0
+STG.US,D,20200313,000000,23.9304,26.9357,23.3739,26.2678,1431.884765625,0
+STG.US,D,20200316,000000,25.6,25.6,21.1478,22.2609,91609.1796875,0
+STG.US,D,20200317,000000,20.0348,20.0348,16.6957,18.3652,6739.404296875,0
+STG.US,D,20200318,000000,18.0313,18.0838,15.6939,16.5843,859.130859375,0
+STG.US,D,20200319,000000,16.5541,16.6957,16.1952,16.3056,933.251953125,0
+STG.US,D,20200320,000000,16.3617,16.6957,15.0261,16.6957,5612.98828125,0
+STG.US,D,20200323,000000,16.1391,16.3617,13.4678,14.4696,2862.646484375,0
+STG.US,D,20200324,000000,14.4696,14.4696,14.247,14.3583,3950.87890625,0
+STG.US,D,20200325,000000,14.3191,14.4696,13.913,14.4696,2197.802734375,0
+STG.US,D,20200326,000000,14.4696,16.1391,14.247,15.36,6065.576171875,0
+STG.US,D,20200327,000000,14.5809,16.6957,13.3565,16.0278,8402.63671875,0
+STG.US,D,20200330,000000,16.6957,16.6957,16.0278,16.1391,2209.033203125,0
+STG.US,D,20200331,000000,16.1391,16.2522,15.0261,15.2487,1947.36328125,0
+STG.US,D,20200401,000000,13.5791,15.0564,13.3565,14.8035,2723.388671875,0
+STG.US,D,20200402,000000,14.4696,14.4696,12.2435,12.8,17810.400390625,0
+STG.US,D,20200403,000000,12.8,13.3565,12.8,13.3565,7072.94921875,0
+STG.US,D,20200406,000000,14.4696,14.4696,10.5748,10.9078,20735.9375,0
+STG.US,D,20200407,000000,10.2418,10.2418,8.34889,9.46087,60480.56640625,0
+STG.US,D,20200408,000000,9.45107,9.45107,7.56976,8.95955,103468.5546875,0
+STG.US,D,20200409,000000,9.12696,9.57217,8.34783,9.12696,92646.875,0
+STG.US,D,20200413,000000,9.46087,11.1304,9.12696,10.8767,70982.177734375,0
+STG.US,D,20200414,000000,11.1304,13.913,10.9149,13.1339,56328.662109375,0
+STG.US,D,20200415,000000,13.5791,13.5791,10.6852,13.1339,35689.306640625,0
+STG.US,D,20200416,000000,12.8,13.5791,11.5757,13.1339,25129.296875,0
+STG.US,D,20200417,000000,13.9157,16.1391,13.3565,16.0278,21901.66015625,0
+STG.US,D,20200420,000000,16.0278,18.9217,14.9148,17.8087,31048.876953125,0
+STG.US,D,20200421,000000,16.5843,18.4765,15.9886,18.1426,26773.4375,0
+STG.US,D,20200422,000000,17.6974,21.7043,17.6974,20.7026,31107.275390625,0
+STG.US,D,20200423,000000,21.4817,22.2609,20.2574,20.2574,17347.705078125,0
+STG.US,D,20200424,000000,20.3687,21.2591,18.3652,19.7009,17339.84375,0
+STG.US,D,20200427,000000,19.1443,21.8157,19.1443,21.7043,20579.833984375,0
+STG.US,D,20200428,000000,21.7043,27.047,21.7043,23.5965,28142.431640625,0
+STG.US,D,20200429,000000,23.3739,24.0417,21.0365,22.5948,28410.83984375,0
+STG.US,D,20200430,000000,22.3722,23.9304,21.7043,22.0383,16619.970703125,0
+STG.US,D,20200501,000000,21.3704,22.5948,20.5281,21.2591,39470.60546875,0
+STG.US,D,20200504,000000,20.5913,22.4835,20.5913,22.2609,15650.78125,0
+STG.US,D,20200505,000000,23.04,23.04,21.8219,21.927,15621.58203125,0
+STG.US,D,20200506,000000,21.3704,23.5413,21.3704,22.5948,16745.751953125,0
+STG.US,D,20200507,000000,22.9287,24.2643,22.5948,23.8191,16186.474609375,0
+STG.US,D,20200508,000000,23.2626,27.2696,22.5948,26.8243,22428.369140625,0
+STG.US,D,20200511,000000,26.8243,26.9357,25.8226,26.4904,5934.1796875,0
+STG.US,D,20200512,000000,26.6017,26.6017,22.8174,23.2626,11254.052734375,0
+STG.US,D,20200513,000000,22.7613,23.2626,20.1968,20.3687,7641.2109375,0
+STG.US,D,20200514,000000,19.1443,20.3687,18.2539,20.0348,4704.443359375,0
+STG.US,D,20200515,000000,19.4783,20.0348,19.1996,19.5896,4145.166015625,0
+STG.US,D,20200518,000000,20.0348,20.0348,17.8087,19.3456,4607.861328125,0
+STG.US,D,20200519,000000,19.7009,20.1461,18.0865,18.5878,2788.525390625,0
+STG.US,D,20200520,000000,18.6991,19.4783,16.2504,17.0296,7021.2890625,0
+STG.US,D,20200521,000000,17.2522,19.033,16.9183,17.4748,5849.951171875,0
+STG.US,D,20200522,000000,17.3635,18.1426,16.5843,16.9183,9237.060546875,0
+STG.US,D,20200526,000000,18.1756,19.2396,17.4748,18.1426,16084.27734375,0
+STG.US,D,20200527,000000,19.1443,19.9235,16.2504,16.3617,11149.609375,0
+STG.US,D,20200528,000000,18.0313,18.0313,16.6957,16.9183,7753.515625,0
+STG.US,D,20200529,000000,15.6939,16.9183,12.8,16.9183,24795.751953125,0
+STG.US,D,20200601,000000,17.4748,17.4748,16.3172,17.3635,1440.869140625,0
+STG.US,D,20200602,000000,16.807,17.5861,16.473,17.3635,2571.77734375,0
+STG.US,D,20200603,000000,16.807,17.3635,15.9165,17.1409,3041.2109375,0
+STG.US,D,20200604,000000,17.5861,17.6974,17.0296,17.2522,2539.208984375,0
+STG.US,D,20200605,000000,17.3635,17.3635,16.6404,17.2522,1699.169921875,0
+STG.US,D,20200608,000000,17.0563,17.2522,14.7732,16.473,6957.275390625,0
+STG.US,D,20200609,000000,16.5843,16.5843,15.0261,16.2504,1416.162109375,0
+STG.US,D,20200610,000000,15.6717,16.9183,15.6717,16.9183,5362.548828125,0
+STG.US,D,20200611,000000,17.5861,17.5861,15.0822,16.807,6266.6015625,0
+STG.US,D,20200612,000000,16.9183,16.9183,15.36,16.5843,3557.8125,0
+STG.US,D,20200615,000000,15.6939,16.9183,15.6939,16.9183,1823.828125,0
+STG.US,D,20200616,000000,16.6957,20.7026,15.8052,18.3652,51593.896484375,0
+STG.US,D,20200617,000000,18.3652,18.3652,15.6939,16.6957,10227.587890625,0
+STG.US,D,20200618,000000,16.3617,17.5861,16.2522,16.807,2444.873046875,0
+STG.US,D,20200619,000000,16.807,17.0296,15.9165,15.9165,6812.40234375,0
+STG.US,D,20200622,000000,15.9165,16.3617,15.1374,15.6939,4904.345703125,0
+STG.US,D,20200623,000000,15.6939,16.3617,15.2487,15.5826,1663.232421875,0
+STG.US,D,20200624,000000,15.5826,15.6939,15.1374,15.5826,2591.9921875,0
+STG.US,D,20200625,000000,14.5809,15.8052,14.5809,15.36,2058.544921875,0
+STG.US,D,20200626,000000,15.0261,15.5826,14.6922,14.6922,959.08203125,0
+STG.US,D,20200629,000000,15.2478,15.2478,14.0252,14.3583,846.77734375,0
+STG.US,D,20200630,000000,14.2478,15.0261,14.2478,14.9148,305.46875,0
+STG.US,D,20200701,000000,14.7474,14.9148,14.6922,14.6922,422.265625,0
+STG.US,D,20200702,000000,14.9148,15.1374,14.5809,14.5809,1105.078125,0
+STG.US,D,20200706,000000,14.4696,16.3617,14.4696,15.4713,11686.42578125,0
+STG.US,D,20200707,000000,15.2496,15.6939,15.2496,15.6939,1648.6328125,0
+STG.US,D,20200708,000000,15.6939,16.1391,15.2487,15.6939,4982.958984375,0
+STG.US,D,20200709,000000,16.0278,16.2504,15.1374,15.1374,444.7265625,0
+STG.US,D,20200710,000000,15.1374,16.1391,15.1374,15.8052,1563.28125,0
+STG.US,D,20200713,000000,16.0278,18.2539,15.7945,16.9183,13194.677734375,0
+STG.US,D,20200714,000000,17.2522,17.2522,16.0278,16.5843,2883.984375,0
+STG.US,D,20200715,000000,17.3635,17.3635,16.0278,16.473,824.31640625,0
+STG.US,D,20200716,000000,16.5843,16.6957,15.6939,16.5843,2654.8828125,0
+STG.US,D,20200717,000000,16.9183,22.2609,16.7509,22.2609,87367.431640625,0
+STG.US,D,20200720,000000,22.0383,22.2609,18.1426,18.4765,30024.658203125,0
+STG.US,D,20200721,000000,18.1426,23.4852,17.4748,22.2609,34236.083984375,0
+STG.US,D,20200722,000000,22.1496,22.1496,19.4818,20.8139,4968.359375,0
+STG.US,D,20200723,000000,20.2574,21.0365,19.7009,20.2574,6785.44921875,0
+STG.US,D,20200724,000000,21.2591,21.2591,19.5896,20.1461,3525.244140625,0
+STG.US,D,20200727,000000,19.5896,20.1461,18.8104,19.6305,6930.322265625,0
+STG.US,D,20200728,000000,19.4783,19.9235,18.3652,19.7009,4639.306640625,0
+STG.US,D,20200729,000000,19.4783,21.1478,19.3812,21.1478,4535.986328125,0
+STG.US,D,20200730,000000,19.8122,21.1478,19.8122,20.48,2298.876953125,0
+STG.US,D,20200731,000000,20.9252,21.0365,19.9235,20.48,2825.5859375,0
+STG.US,D,20200803,000000,20.48,23.5965,20.0348,22.2609,19451.171875,0
+STG.US,D,20200804,000000,22.8174,24.153,22.3722,23.04,11295.60546875,0
+STG.US,D,20200805,000000,22.8174,22.8174,21.7043,22.0383,13240.72265625,0
+STG.US,D,20200806,000000,22.2609,22.8174,21.8157,22.4835,8306.0546875,0
+STG.US,D,20200807,000000,22.2609,22.8174,21.7043,22.2609,3925.048828125,0
+STG.US,D,20200810,000000,22.0383,22.7061,21.7043,21.927,2907.568359375,0
+STG.US,D,20200811,000000,21.927,22.0383,21.0365,21.1478,3882.373046875,0
+STG.US,D,20200812,000000,21.3704,21.8157,20.48,21.0365,4062.060546875,0
+STG.US,D,20200813,000000,21.1478,22.2609,20.2574,21.3704,7012.3046875,0
+STG.US,D,20200814,000000,21.0365,22.2609,20.7026,20.9252,10290.478515625,0
+STG.US,D,20200817,000000,21.1478,22.2609,20.8148,21.0926,5068.310546875,0
+STG.US,D,20200818,000000,21.4817,22.0383,20.7026,21.2591,3969.970703125,0
+STG.US,D,20200819,000000,20.5913,20.5913,18.9217,19.2557,14739.990234375,0
+STG.US,D,20200820,000000,18.9217,19.367,17.8087,18.1426,4884.130859375,0
+STG.US,D,20200821,000000,17.2522,17.92,17.2522,17.3635,2781.787109375,0
+STG.US,D,20200824,000000,17.1409,17.4187,15.36,16.5843,4101.3671875,0
+STG.US,D,20200825,000000,16.6957,17.6974,16.4739,17.3635,753.564453125,0
+STG.US,D,20200826,000000,16.5843,17.2522,16.473,16.473,3517.3828125,0
+STG.US,D,20200827,000000,16.9183,17.1409,16.3617,16.807,1288.134765625,0
+STG.US,D,20200828,000000,16.473,17.2522,16.473,16.473,4041.845703125,0
+STG.US,D,20200831,000000,16.2504,18.6991,16.1391,17.6974,7515.4296875,0
+STG.US,D,20200901,000000,18.0313,18.2539,17.1409,17.2522,3224.267578125,0
+STG.US,D,20200902,000000,18.2539,18.9217,17.6974,18.4765,3046.826171875,0
+STG.US,D,20200903,000000,19.1443,23.7069,18.3652,20.48,68877.587890625,0
+STG.US,D,20200904,000000,20.8139,21.9261,19.8122,19.8122,7004.443359375,0
+STG.US,D,20200908,000000,21.4817,21.4817,18.2548,19.2557,3439.892578125,0
+STG.US,D,20200909,000000,19.4783,20.48,18.3661,20.0348,4305.76171875,0
+STG.US,D,20200910,000000,19.367,21.1478,19.0304,20.9252,2048.4375,0
+STG.US,D,20200911,000000,21.8157,21.8157,19.9244,20.1461,896.19140625,0
+STG.US,D,20200914,000000,19.8122,21.7043,19.8122,21.0365,4607.861328125,0
+STG.US,D,20200915,000000,21.7043,21.7043,20.2574,20.5913,3507.275390625,0
+STG.US,D,20200916,000000,20.1461,20.147,19.367,19.5896,6609.130859375,0
+STG.US,D,20200917,000000,19.9235,20.0348,19.5335,19.7009,4903.22265625,0
+STG.US,D,20200918,000000,20.1461,20.1461,19.2557,19.7009,3432.03125,0
+STG.US,D,20200921,000000,20.1461,20.1461,19.1452,19.7009,3839.697265625,0
+STG.US,D,20200922,000000,20.0348,20.0348,18.1426,19.033,5597.265625,0
+STG.US,D,20200923,000000,18.8104,19.1443,18.8104,19.1443,3645.41015625,0
+STG.US,D,20200924,000000,19.033,19.033,18.1426,18.2539,3443.26171875,0
+STG.US,D,20200925,000000,18.6991,18.9859,17.8942,18.0313,3293.896484375,0
+STG.US,D,20200928,000000,17.3635,20.1461,17.3635,19.4783,5945.41015625,0
+STG.US,D,20200929,000000,19.4783,19.4783,18.2539,19.2557,2739.111328125,0
+STG.US,D,20200930,000000,19.367,19.367,18.2539,18.8104,274.0234375,0
+STG.US,D,20201001,000000,18.0313,20.3687,18.0313,20.3687,694.04296875,0
+STG.US,D,20201002,000000,19.4783,19.5896,19.3117,19.5896,513.232421875,0
+STG.US,D,20201005,000000,20.0348,20.0348,17.6974,18.6991,1672.216796875,0
+STG.US,D,20201006,000000,20.0348,20.0348,17.8087,18.6991,760.302734375,0
+STG.US,D,20201007,000000,18.6991,19.033,18.3652,19.033,1151.123046875,0
+STG.US,D,20201008,000000,19.8843,21.1309,18.6991,19.367,2512.255859375,0
+STG.US,D,20201009,000000,19.7009,19.7009,17.3635,19.4783,2562.79296875,0
+STG.US,D,20201012,000000,19.4783,19.7009,18.3652,19.033,2672.8515625,0
+STG.US,D,20201013,000000,19.4783,19.4783,17.8087,18.0313,3992.431640625,0
+STG.US,D,20201014,000000,18.6991,18.6991,17.2522,17.5861,3857.666015625,0
+STG.US,D,20201015,000000,17.4748,17.9761,16.807,17.4748,335.791015625,0
+STG.US,D,20201016,000000,17.0296,19.8122,16.9574,17.1409,3963.232421875,0
+STG.US,D,20201019,000000,17.6965,17.6974,17.2522,17.6974,649.12109375,0
+STG.US,D,20201020,000000,17.2522,19.1443,17.2522,17.6974,2015.869140625,0
+STG.US,D,20201021,000000,16.9192,18.326,16.9192,17.2379,466.064453125,0
+STG.US,D,20201022,000000,18.253,18.8104,18.0322,18.4213,1373.486328125,0
+STG.US,D,20201023,000000,18.7543,18.7543,17.7838,18.1426,750.1953125,0
+STG.US,D,20201026,000000,18.1426,19.033,17.5558,18.6991,1120.80078125,0
+STG.US,D,20201027,000000,17.9761,18.3652,17.587,18.0865,461.572265625,0
+STG.US,D,20201028,000000,17.6974,18.6991,17.6974,18.0865,1089.35546875,0
+STG.US,D,20201029,000000,18.9217,18.9217,17.8087,18.0313,875.9765625,0
+STG.US,D,20201030,000000,18.3652,18.8104,18.2539,18.3652,696.2890625,0
+STG.US,D,20201102,000000,18.0313,18.1426,17.5861,17.5861,1056.787109375,0
+STG.US,D,20201103,000000,17.4748,18.3652,17.4748,18.3652,242.578125,0
+STG.US,D,20201104,000000,18.4765,18.4765,18.1426,18.1426,67.3828125,0
+STG.US,D,20201105,000000,18.3652,18.3652,16.807,17.2522,755.810546875,0
+STG.US,D,20201106,000000,17.4748,17.5861,17.0857,17.0857,679.443359375,0
+STG.US,D,20201109,000000,17.2522,17.8087,16.0278,16.807,1951.85546875,0
+STG.US,D,20201110,000000,16.8337,17.6974,16.807,17.5861,654.736328125,0
+STG.US,D,20201111,000000,17.4748,18.2539,17.4748,17.7535,859.130859375,0
+STG.US,D,20201112,000000,17.1409,19.367,16.807,17.6974,6181.25,0
+STG.US,D,20201113,000000,17.6974,18.2539,17.6974,17.92,703.02734375,0
+STG.US,D,20201116,000000,16.807,17.8087,16.807,17.4187,1839.55078125,0
+STG.US,D,20201117,000000,17.5861,18.8665,17.1418,18.8104,4406.8359375,0
+STG.US,D,20201118,000000,20.48,20.48,16.3617,16.807,14689.453125,0
+STG.US,D,20201119,000000,16.9183,18.9565,16.807,17.1961,10657.71484375,0
+STG.US,D,20201120,000000,17.0296,17.5861,16.3617,16.5283,3003.02734375,0
+STG.US,D,20201123,000000,16.1391,16.6957,14.3583,15.3609,9110.15625,0
+STG.US,D,20201124,000000,14.9148,15.5826,14.3583,15.5826,21170.556640625,0
+STG.US,D,20201125,000000,15.5826,15.5826,14.8035,15.36,3912.6953125,0
+STG.US,D,20201127,000000,15.5826,15.9165,15.4713,15.5826,1388.0859375,0
+STG.US,D,20201130,000000,13.4678,15.0261,13.4678,14.247,8134.228515625,0
+STG.US,D,20201201,000000,15.4713,15.6939,14.5248,14.6316,4257.470703125,0
+STG.US,D,20201202,000000,14.6922,14.9148,14.247,14.247,1239.84375,0
+STG.US,D,20201203,000000,14.9148,15.0252,14.0243,14.247,3870.01953125,0
+STG.US,D,20201204,000000,14.247,14.5809,14.1357,14.247,3604.98046875,0
+STG.US,D,20201207,000000,14.8035,14.9255,12.4661,13.6895,8416.11328125,0
+STG.US,D,20201208,000000,13.5791,13.6343,13.2452,13.3565,853.515625,0
+STG.US,D,20201209,000000,13.5791,13.5791,12.2987,12.3548,5023.388671875,0
+STG.US,D,20201210,000000,12.5774,12.5774,11.8036,12.1322,2411.181640625,0
+STG.US,D,20201211,000000,12.4661,12.9104,11.9096,12.0209,1371.240234375,0
+STG.US,D,20201214,000000,12.0209,12.7101,11.687,12.1322,3042.333984375,0
+STG.US,D,20201215,000000,12.0209,12.2987,11.7983,11.9096,9279.736328125,0
+STG.US,D,20201216,000000,12.3548,12.3548,12.0209,12.3548,1111.81640625,0
+STG.US,D,20201217,000000,12.2435,12.3548,12.0209,12.0209,577.24609375,0
+STG.US,D,20201218,000000,12.2435,12.2435,11.9096,11.9096,433.49609375,0
+STG.US,D,20201221,000000,12.3548,12.3548,11.7983,11.882,1758.69140625,0
+STG.US,D,20201222,000000,11.9657,11.9657,11.687,11.687,8878.80859375,0
+STG.US,D,20201223,000000,11.5757,12.0209,11.5757,11.687,10538.671875,0
+STG.US,D,20201224,000000,12.2435,12.2435,11.5757,11.5757,1727.24609375,0
+STG.US,D,20201228,000000,11.7983,12.02,11.5757,11.7983,1678.955078125,0
+STG.US,D,20201229,000000,12.0209,12.0761,11.353,11.7983,2376.3671875,0
+STG.US,D,20201230,000000,11.4643,11.9096,11.4643,11.687,2639.16015625,0
+STG.US,D,20201231,000000,12.2435,12.2435,11.7983,12.1322,1252.197265625,0
+STG.US,D,20210104,000000,12.2435,12.2435,11.687,11.9096,11252.9296875,0
+STG.US,D,20210105,000000,11.9069,12.0209,11.7983,11.7983,3129.931640625,0
+STG.US,D,20210106,000000,11.7983,12.0209,11.5614,11.687,5013.28125,0
+STG.US,D,20210107,000000,12.3548,12.3548,11.7983,12.0209,54421.728515625,0
+STG.US,D,20210108,000000,12.6887,12.6887,11.9657,12.1322,8192.626953125,0
+STG.US,D,20210111,000000,12.3548,12.3548,11.7983,12.2435,4185.595703125,0
+STG.US,D,20210112,000000,12.3548,12.5213,12.1322,12.3548,121465.38085938,0
+STG.US,D,20210113,000000,12.4661,13.2452,12.3548,12.6887,74929.6875,0
+STG.US,D,20210114,000000,12.9113,13.2452,12.4999,13.1339,68566.50390625,0
+STG.US,D,20210115,000000,12.9113,13.2452,12.0209,12.6887,47811.474609375,0
+STG.US,D,20210119,000000,12.4661,13.6904,12.2435,13.3565,159179.54101562,0
+STG.US,D,20210120,000000,13.4678,13.8017,12.5774,13.1339,21316.552734375,0
+STG.US,D,20210121,000000,13.0226,13.913,13.0226,13.6904,23893.9453125,0
+STG.US,D,20210122,000000,14.0243,14.6922,13.5791,14.6922,22684.423828125,0
+STG.US,D,20210125,000000,15.5826,15.5826,13.3565,14.0243,35756.689453125,0
+STG.US,D,20210126,000000,13.913,14.0796,13.2452,13.5791,20576.46484375,0
+STG.US,D,20210127,000000,12.8,13.5756,12.4661,13.4678,26165.869140625,0
+STG.US,D,20210128,000000,12.8,13.3565,12.6887,13.2452,7026.904296875,0
+STG.US,D,20210129,000000,13.4678,13.4678,12.4661,12.6887,24330.810546875,0
+STG.US,D,20210201,000000,13.1339,13.5791,12.9122,13.1339,13273.291015625,0
+STG.US,D,20210202,000000,13.4678,13.4678,12.8,13.0226,5036.865234375,0
+STG.US,D,20210203,000000,13.3565,14.6922,13.2452,14.4696,37497.412109375,0
+STG.US,D,20210204,000000,15.2487,15.5826,13.913,15.5826,84277.9296875,0
+STG.US,D,20210205,000000,26.3791,32.8348,16.0278,17.0296,3480908.4960938,0
+STG.US,D,20210208,000000,17.3635,17.4748,15.36,16.6957,303324.85351562,0
+STG.US,D,20210209,000000,16.6957,17.5861,15.9183,17.0296,137022.94921875,0
+STG.US,D,20210210,000000,17.2522,17.4748,15.6939,16.2504,119945.8984375,0
+STG.US,D,20210211,000000,16.9183,17.0296,16.0278,16.3617,91038.671875,0
+STG.US,D,20210212,000000,16.6957,18.3652,16.3056,18.1426,179438.18359375,0
+STG.US,D,20210216,000000,18.8104,19.4542,17.2522,18.4765,149429.24804688,0
+STG.US,D,20210217,000000,18.1426,21.0365,17.3635,19.9235,237600.78125,0
+STG.US,D,20210218,000000,18.9217,19.2557,17.5861,18.8104,76245.8984375,0
+STG.US,D,20210219,000000,18.2539,18.6938,17.1409,17.5861,70261.181640625,0
+STG.US,D,20210222,000000,16.807,17.3296,15.9165,15.9165,57213.623046875,0
+STG.US,D,20210223,000000,14.9148,15.0261,13.4117,14.8035,64868.310546875,0
+STG.US,D,20210224,000000,14.6922,15.8052,14.5809,15.2487,36128.41796875,0
+STG.US,D,20210225,000000,15.0261,15.5274,13.4678,13.913,51090.771484375,0
+STG.US,D,20210226,000000,13.8017,14.3583,12.4661,12.8,59429.39453125,0
+STG.US,D,20210301,000000,13.4678,13.6904,13.3262,13.6904,21855.615234375,0
+STG.US,D,20210302,000000,13.6904,13.8017,13.0226,13.2452,22300.341796875,0
+STG.US,D,20210303,000000,13.0226,13.2452,12.3548,12.5774,35396.19140625,0
+STG.US,D,20210304,000000,12.3548,17.6974,11.5026,13.2452,1546870.1660156,0
+STG.US,D,20210305,000000,12.4661,13.4678,11.353,13.1339,169913.62304688,0
+STG.US,D,20210308,000000,12.3548,12.6887,11.687,12.1322,90647.8515625,0
+STG.US,D,20210309,000000,12.2435,13.4678,11.9096,12.8,129240.234375,0
+STG.US,D,20210310,000000,12.6887,13.3565,12.2435,12.8,43677.5390625,0
+STG.US,D,20210311,000000,13.1339,14.3583,12.9113,13.8017,70009.619140625,0
+STG.US,D,20210312,000000,13.5791,14.5809,13.3565,14.0243,44078.466796875,0
+STG.US,D,20210315,000000,14.0243,14.4696,13.5791,14.3583,38904.58984375,0
+STG.US,D,20210316,000000,14.3583,15.1374,13.8017,14.4696,44645.60546875,0
+STG.US,D,20210317,000000,14.1357,14.4696,13.8578,13.913,31090.4296875,0
+STG.US,D,20210318,000000,14.8035,15.5826,13.0226,13.4678,135156.4453125,0
+STG.US,D,20210319,000000,13.0226,14.4696,13.0226,13.913,41285.44921875,0
+STG.US,D,20210322,000000,14.247,14.247,13.1339,13.3565,40484.716796875,0
+STG.US,D,20210323,000000,13.4678,13.4678,12.5774,12.9113,26530.859375,0
+STG.US,D,20210324,000000,12.8,12.8,12.2435,12.2435,60324.462890625,0
+STG.US,D,20210325,000000,11.687,13.1339,11.687,12.8,49564.55078125,0
+STG.US,D,20210326,000000,13.5791,16.473,12.2435,12.8,446955.81054688,0
+STG.US,D,20210329,000000,12.2435,12.5774,11.5757,11.7983,64440.4296875,0
+STG.US,D,20210330,000000,11.7983,12.2435,11.2417,11.7983,40846.337890625,0
+STG.US,D,20210331,000000,12.0209,12.4661,11.687,12.2435,31805.810546875,0
+STG.US,D,20210401,000000,12.3548,12.5774,11.9096,12.2435,23841.162109375,0
+STG.US,D,20210405,000000,12.1322,12.4661,11.9096,11.9096,16228.02734375,0
+STG.US,D,20210406,000000,11.9096,12.8,11.9096,12.5774,34237.20703125,0
+STG.US,D,20210407,000000,12.5774,12.5774,11.687,11.7983,19353.466796875,0
+STG.US,D,20210408,000000,11.9096,12.5774,11.687,12.1322,23601.953125,0
+STG.US,D,20210409,000000,11.9096,12.0209,11.5757,11.5757,12500.634765625,0
+STG.US,D,20210412,000000,11.5757,11.7983,10.1287,10.4964,49834.08203125,0
+STG.US,D,20210413,000000,10.6861,11.0191,10.2623,10.7752,15016.259765625,0
+STG.US,D,20210414,000000,10.5739,10.6959,10.3638,10.5953,13937.01171875,0
+STG.US,D,20210415,000000,10.5659,11.0076,10.24,10.24,25371.875,0
+STG.US,D,20210416,000000,10.5739,10.663,9.90609,9.96307,23060.64453125,0
+STG.US,D,20210419,000000,10.0584,10.199,9.46532,10.1643,23462.6953125,0
+STG.US,D,20210420,000000,10.3513,10.4021,9.79478,10.2916,9306.689453125,0
+STG.US,D,20210421,000000,10.3335,10.573,9.95684,10.3513,9570.60546875,0
+STG.US,D,20210422,000000,10.4626,11.0076,10.4288,10.5801,10082.71484375,0
+STG.US,D,20210423,000000,10.4626,11.1304,10.4626,11.0093,12227.734375,0
+STG.US,D,20210426,000000,11.1304,11.687,11.0191,11.5757,11101.318359375,0
+STG.US,D,20210427,000000,11.7983,11.7983,11.0236,11.061,7896.142578125,0
+STG.US,D,20210428,000000,10.9871,11.5757,10.9871,11.353,13511.376953125,0
+STG.US,D,20210429,000000,11.5757,11.5757,11.0191,11.353,5999.31640625,0
+STG.US,D,20210430,000000,11.0521,11.353,11.0191,11.2417,12929.638671875,0
+STG.US,D,20210503,000000,11.0191,11.7983,11.0191,11.4643,20813.427734375,0
+STG.US,D,20210504,000000,11.4643,11.9096,11.1304,11.9096,32867.08984375,0
+STG.US,D,20210505,000000,11.5757,11.9096,11.4643,11.4643,6021.77734375,0
+STG.US,D,20210506,000000,11.1304,12.0209,11.1304,11.5757,28920.703125,0
+STG.US,D,20210507,000000,11.687,12.3548,11.5,12.0209,12906.0546875,0
+STG.US,D,20210510,000000,11.687,12.3548,11.5757,11.7983,16758.10546875,0
+STG.US,D,20210511,000000,11.4643,12.5774,11.3664,12.1883,34334.912109375,0
+STG.US,D,20210512,000000,12.0209,12.8,11.6932,12.2435,24584.619140625,0
+STG.US,D,20210513,000000,12.3548,12.4661,11.8508,11.9096,16977.099609375,0
+STG.US,D,20210514,000000,11.9096,12.5774,11.9096,12.1322,16788.427734375,0
+STG.US,D,20210517,000000,12.0209,12.3548,12.0209,12.2435,8272.36328125,0
+STG.US,D,20210518,000000,12.1322,12.5774,12.0209,12.4661,15723.779296875,0
+STG.US,D,20210519,000000,12.1322,12.6887,11.9096,12.2435,19564.599609375,0
+STG.US,D,20210520,000000,12.1322,12.5774,12.1322,12.2435,12469.189453125,0
+STG.US,D,20210521,000000,12.2435,12.8,12.1322,12.2435,14398.583984375,0
+STG.US,D,20210524,000000,12.3548,12.3548,11.0334,11.0334,22977.5390625,0
+STG.US,D,20210525,000000,11.353,12.5774,11.353,12.5774,34642.626953125,0
+STG.US,D,20210526,000000,12.2435,12.6629,11.7983,12.1322,16156.15234375,0
+STG.US,D,20210527,000000,12.0209,12.5774,12.0209,12.1322,15124.072265625,0
+STG.US,D,20210528,000000,12.1322,12.8,12.1322,12.5774,8952.9296875,0
+STG.US,D,20210601,000000,12.8,12.8,12.2435,12.4661,14911.81640625,0
+STG.US,D,20210602,000000,12.3548,12.5774,11.5757,12.3548,30585.05859375,0
+STG.US,D,20210603,000000,12.1322,12.199,11.5757,11.5757,18820.01953125,0
+STG.US,D,20210604,000000,12.1322,12.2435,11.5757,11.7983,9292.08984375,0
+STG.US,D,20210607,000000,12.1322,12.1322,11.353,11.4643,10654.345703125,0
+STG.US,D,20210608,000000,11.4643,11.5757,11.2417,11.4643,13472.0703125,0
+STG.US,D,20210609,000000,11.687,11.687,11.353,11.4643,11576.3671875,0
+STG.US,D,20210610,000000,11.4643,11.687,10.8295,11.1856,29144.189453125,0
+STG.US,D,20210611,000000,11.0628,11.2417,10.7965,11.1304,16712.060546875,0
+STG.US,D,20210614,000000,11.2417,11.353,10.9078,11.0191,37291.89453125,0
+STG.US,D,20210615,000000,11.0191,11.0191,10.6959,10.6959,15339.697265625,0
+STG.US,D,20210616,000000,10.7404,10.9078,10.4626,10.4626,8726.07421875,0
+STG.US,D,20210617,000000,10.5401,11.0182,10.4733,10.4875,15811.376953125,0
+STG.US,D,20210618,000000,10.5739,10.7965,10.4769,10.6407,10873.33984375,0
+STG.US,D,20210621,000000,10.6808,10.6852,10.4181,10.5294,7070.703125,0
+STG.US,D,20210622,000000,10.4626,10.7965,10.3513,10.3736,7938.818359375,0
+STG.US,D,20210623,000000,10.4822,10.6852,10.3771,10.4697,6045.361328125,0
+STG.US,D,20210624,000000,10.5739,10.7965,10.4074,10.4751,7129.1015625,0
+STG.US,D,20210625,000000,10.24,10.5739,10.24,10.4911,8038.76953125,0
+STG.US,D,20210628,000000,10.7965,10.7965,10.3513,10.4626,11092.333984375,0
+STG.US,D,20210629,000000,10.3513,12.0209,10.3513,10.6852,40468.994140625,0
+STG.US,D,20210630,000000,10.9078,11.2417,10.5739,11.1304,39302.1484375,0
+STG.US,D,20210701,000000,10.598,11.1304,10.598,11.0824,10585.83984375,0
+STG.US,D,20210702,000000,11.1304,11.1304,10.3513,10.7965,35662.353515625,0
+STG.US,D,20210706,000000,10.3513,10.7288,10.3513,10.4644,15254.345703125,0
+STG.US,D,20210707,000000,10.7208,10.9078,10.24,10.3513,15945.01953125,0
+STG.US,D,20210708,000000,10.2409,10.3513,9.49114,10.0619,22765.283203125,0
+STG.US,D,20210709,000000,10.0646,10.3513,9.53478,10.1314,13485.546875,0
+STG.US,D,20210712,000000,9.90609,10.3513,9.90609,10.1287,4959.375,0
+STG.US,D,20210713,000000,10.0174,10.1616,9.90698,10.0405,8093.798828125,0
+STG.US,D,20210714,000000,10.0174,10.3424,9.68615,9.69505,10822.802734375,0
+STG.US,D,20210715,000000,10.1287,10.1287,9.58019,9.60957,10465.673828125,0
+STG.US,D,20210716,000000,10.0174,10.1047,8.90435,9.24984,16284.1796875,0
+STG.US,D,20210719,000000,9.12696,9.18216,8.62653,8.87942,15170.1171875,0
+STG.US,D,20210720,000000,8.86873,8.99339,8.14855,8.37454,21319.921875,0
+STG.US,D,20210721,000000,8.48941,8.90435,8.40348,8.41683,13632.666015625,0
+STG.US,D,20210722,000000,8.66037,8.98271,8.48139,8.76188,5393.994140625,0
+STG.US,D,20210723,000000,8.65503,8.65503,7.7913,7.7913,54946.19140625,0
+STG.US,D,20210726,000000,7.79237,8.12415,7.7913,7.7913,17790.185546875,0
+STG.US,D,20210727,000000,7.7913,7.7913,6.31648,6.54576,66078.955078125,0
+STG.US,D,20210728,000000,6.90087,7.34502,6.65155,7.23478,17892.3828125,0
+STG.US,D,20210729,000000,7.45739,7.68,7.01217,7.23478,10597.0703125,0
+STG.US,D,20210730,000000,7.40503,7.45517,6.37658,6.57693,14286.279296875,0
+STG.US,D,20210802,000000,6.89197,7.01324,6.78957,7.01324,16178.61328125,0
+STG.US,D,20210803,000000,6.78957,7.12348,6.5926,7.12348,110301.171875,0
+STG.US,D,20210804,000000,7.03221,9.34957,6.68939,7.51304,462110.20507812,0
+STG.US,D,20210805,000000,6.90087,7.3305,6.90087,7.29266,52870.80078125,0
+STG.US,D,20210806,000000,7.14467,7.39729,6.82411,7.12348,63445.41015625,0
+STG.US,D,20210809,000000,7.01217,7.43851,6.94094,7.12348,41777.34375,0
+STG.US,D,20210810,000000,7.25704,7.64545,7.168,7.24591,16354.931640625,0
+STG.US,D,20210811,000000,7.13016,7.45739,7.04779,7.12018,11825.68359375,0
+STG.US,D,20210812,000000,7.12348,7.45739,6.73837,6.8007,31794.580078125,0
+STG.US,D,20210813,000000,6.78957,6.78957,6.45565,6.45672,13633.7890625,0
+STG.US,D,20210816,000000,6.67933,7.01217,6.56696,6.67826,29511.42578125,0
+STG.US,D,20210817,000000,6.67826,6.69758,6.12174,6.42226,22097.0703125,0
+STG.US,D,20210818,000000,6.90087,6.90087,6.27427,6.57809,29367.67578125,0
+STG.US,D,20210819,000000,6.57586,6.90087,6.17962,6.67826,30569.3359375,0
+STG.US,D,20210820,000000,6.34435,6.8998,6.2342,6.67826,43074.462890625,0
+STG.US,D,20210823,000000,6.56696,6.56696,5.34368,5.9693,86301.66015625,0
+STG.US,D,20210824,000000,5.68658,6.97763,5.68658,5.84348,180227.68554688,0
+STG.US,D,20210825,000000,6.01043,6.12174,5.6743,5.67759,50330.46875,0
+STG.US,D,20210826,000000,5.89913,6.12174,5.59861,5.67652,22705.76171875,0
+STG.US,D,20210827,000000,5.4662,6.00937,5.4662,5.73217,16220.166015625,0
+STG.US,D,20210830,000000,5.67652,6.01043,5.50957,5.79005,40909.228515625,0
+STG.US,D,20210831,000000,6.5625,7.49746,5.85016,5.95612,946197.31445312,0
+STG.US,D,20210901,000000,5.78783,6.06653,5.35151,5.9303,187598.2421875,0
+STG.US,D,20210902,000000,5.83235,5.93991,5.57724,5.62755,39299.90234375,0
+STG.US,D,20210903,000000,5.52078,5.75221,5.35151,5.50289,62659.27734375,0
+STG.US,D,20210907,000000,5.5207,5.77892,5.44946,5.44946,53361.572265625,0
+STG.US,D,20210908,000000,5.44946,5.46727,5.10219,5.12,41919.970703125,0
+STG.US,D,20210909,000000,5.12,5.3337,5.03096,5.09329,81774.658203125,0
+STG.US,D,20210910,000000,4.94494,5.87687,4.94494,5.46727,223636.81640625,0
+STG.US,D,20210913,000000,5.35151,5.43343,5.16452,5.19123,74382.763671875,0
+STG.US,D,20210914,000000,5.16452,5.45828,5.1111,5.26247,74876.904296875,0
+STG.US,D,20210915,000000,5.38713,5.38713,5.04877,5.12,53114.501953125,0
+STG.US,D,20210916,000000,5.08438,5.61864,5.04556,5.36932,35730.859375,0
+STG.US,D,20210917,000000,5.48953,6.10838,5.20904,5.83235,240926.12304688,0
+STG.US,D,20210920,000000,5.61864,5.67207,5.06657,5.12,52955.029296875,0
+STG.US,D,20210921,000000,5.42275,5.48499,5.04155,5.14671,112141.84570312,0
+STG.US,D,20210922,000000,5.24466,5.33103,5.1143,5.24466,21857.861328125,0
+STG.US,D,20210923,000000,5.28918,5.3337,5.19569,5.24466,36341.796875,0
+STG.US,D,20210924,000000,5.3337,5.42275,4.98154,5.19123,208026.46484375,0
+STG.US,D,20210927,000000,5.13781,5.30396,4.97308,5.09329,159936.47460938,0
+STG.US,D,20210928,000000,5.16452,5.20459,4.93301,5.10219,46870.361328125,0
+STG.US,D,20210929,000000,5.09329,5.16452,4.59464,4.67478,47698.046875,0
+STG.US,D,20210930,000000,4.61245,4.96863,4.58574,4.75492,113105.41992188,0
+STG.US,D,20211001,000000,4.7372,4.77273,4.55012,4.77273,12508.49609375,0
+STG.US,D,20211004,000000,4.83506,5.01315,4.54122,4.58574,53744.53125,0
+STG.US,D,20211005,000000,4.63026,4.73266,4.096,4.14052,55031.54296875,0
+STG.US,D,20211006,000000,4.20285,4.42404,4.06929,4.15833,32554.8828125,0
+STG.US,D,20211007,000000,4.25628,4.25628,3.94837,4.11381,34851.513671875,0
+STG.US,D,20211008,000000,4.08247,4.21496,3.92682,3.98915,41566.2109375,0
+STG.US,D,20211011,000000,4.1049,4.1049,3.95219,3.98915,56528.564453125,0
+STG.US,D,20211012,000000,4.00696,4.22957,4.00696,4.14943,65459.033203125,0
+STG.US,D,20211013,000000,4.22066,4.58984,4.17614,4.38094,53366.064453125,0
+STG.US,D,20211014,000000,4.40765,4.40765,4.04257,4.26518,103496.63085938,0
+STG.US,D,20211015,000000,4.28299,4.28299,4.12271,4.19395,7389.6484375,0
+STG.US,D,20211018,000000,4.19395,4.21176,4.01586,4.06929,59237.353515625,0
+STG.US,D,20211019,000000,4.14943,4.22957,4.00936,4.13162,6602.392578125,0
+STG.US,D,20211020,000000,4.17632,4.48049,4.17614,4.27409,64090.0390625,0
+STG.US,D,20211021,000000,4.3154,4.54122,4.27409,4.33642,55604.296875,0
+STG.US,D,20211022,000000,4.35423,4.37203,4.11381,4.18504,16855.810546875,0
+STG.US,D,20211025,000000,4.37203,4.37203,4.18504,4.26518,7470.5078125,0
+STG.US,D,20211026,000000,4.22957,4.25628,4.13162,4.14052,10141.11328125,0
+STG.US,D,20211027,000000,4.17614,4.52341,4.1228,4.38984,128475.43945312,0
+STG.US,D,20211028,000000,4.27409,4.42546,4.2008,4.42546,4995.3125,0
+STG.US,D,20211029,000000,4.53231,4.6218,4.47889,4.52341,16095.5078125,0
+STG.US,D,20211101,000000,4.478,4.478,4.26963,4.43437,12950.9765625,0
+STG.US,D,20211102,000000,4.43437,4.43437,4.31861,4.32751,9926.611328125,0
+STG.US,D,20211103,000000,4.26518,4.45217,4.26518,4.42546,8120.751953125,0
+STG.US,D,20211104,000000,4.44541,4.44541,4.31861,4.31861,10789.111328125,0
+STG.US,D,20211105,000000,4.20285,4.4032,4.17614,4.3008,3808.251953125,0
+STG.US,D,20211108,000000,4.34532,4.52341,4.32751,4.5056,15439.6484375,0
+STG.US,D,20211109,000000,4.45217,4.50667,4.22066,4.27409,15262.20703125,0
+STG.US,D,20211110,000000,4.27409,4.46998,4.12271,4.12271,11724.609375,0
+STG.US,D,20211111,000000,4.17463,4.26518,4.14052,4.16723,4849.31640625,0
+STG.US,D,20211112,000000,4.16723,4.16723,4.12271,4.12271,8156.689453125,0
+STG.US,D,20211115,000000,4.06929,4.31772,3.74873,3.77544,23297.607421875,0
+STG.US,D,20211116,000000,3.82887,3.92682,3.81106,3.83777,10029.931640625,0
+STG.US,D,20211117,000000,3.98915,4.13963,3.98915,4.05148,1558.7890625,0
+STG.US,D,20211118,000000,4.02913,4.02913,3.86449,3.99805,5735.400390625,0
+STG.US,D,20211119,000000,4.05148,4.13162,3.98096,3.98915,5159.27734375,0
+STG.US,D,20211122,000000,3.87339,3.87339,3.25899,3.25899,29604.638671875,0
+STG.US,D,20211123,000000,3.66859,4.274,3.56174,4.01586,585754.296875,0
+STG.US,D,20211124,000000,4.02477,4.26518,3.96243,4.23847,48752.587890625,0
+STG.US,D,20211126,000000,4.06929,4.14043,3.62407,3.98915,21844.384765625,0
+STG.US,D,20211129,000000,3.77544,3.89921,3.63297,3.71311,22690.0390625,0
+STG.US,D,20211130,000000,3.78043,3.78203,3.45872,3.59736,19089.55078125,0
+STG.US,D,20211201,000000,3.61517,3.61517,3.41037,3.50831,22320.556640625,0
+STG.US,D,20211202,000000,3.50831,3.56174,3.13433,3.40146,27315.869140625,0
+STG.US,D,20211203,000000,3.2857,3.2857,2.79597,2.84939,133657.17773438,0
+STG.US,D,20211206,000000,3.34803,3.63288,2.84939,2.89391,502813.91601562,0
+STG.US,D,20211207,000000,2.83158,3.00415,2.60897,2.94734,119676.3671875,0
+STG.US,D,20211208,000000,2.91172,3.22248,2.84939,3.0809,54212.841796875,0
+STG.US,D,20211209,000000,3.09916,3.37457,3.08981,3.2679,68422.75390625,0
+STG.US,D,20211210,000000,3.27733,3.2857,3.05419,3.11652,36505.76171875,0
+STG.US,D,20211213,000000,3.0631,3.41927,3.04529,3.34803,21979.150390625,0
+STG.US,D,20211214,000000,3.37475,3.80153,3.37475,3.6953,72151.26953125,0
+STG.US,D,20211215,000000,3.64188,4.67478,3.64188,4.14052,248562.84179688,0
+STG.US,D,20211216,000000,4.17614,4.4967,4.00696,4.38984,145097.65625,0
+STG.US,D,20211217,000000,4.26518,4.61245,3.86003,4.55903,92195.41015625,0
+STG.US,D,20211220,000000,4.43437,4.64807,4.00696,4.5056,93463.330078125,0
+STG.US,D,20211221,000000,4.61245,4.87958,4.45217,4.48779,97498.4375,0
+STG.US,D,20211222,000000,4.36313,4.79944,4.36313,4.48779,49083.88671875,0
+STG.US,D,20211223,000000,4.48779,4.79944,4.41326,4.45217,48723.388671875,0
+STG.US,D,20211227,000000,4.36313,4.60355,4.28299,4.34532,44362.59765625,0
+STG.US,D,20211228,000000,4.26518,4.26518,4.06038,4.17614,17218.5546875,0
+STG.US,D,20211229,000000,4.11114,4.34871,3.99814,4.18504,34936.865234375,0
+STG.US,D,20211230,000000,4.0871,4.44167,4.0871,4.3943,10056.884765625,0
+STG.US,D,20211231,000000,4.37203,4.41656,4.03376,4.40765,41318.017578125,0
+STG.US,D,20220103,000000,4.3097,4.79544,4.18371,4.63026,10615.0390625,0
+STG.US,D,20220104,000000,4.60666,4.87068,4.60355,4.85287,20126.123046875,0
+STG.US,D,20220105,000000,4.85287,5.28028,4.85287,4.96738,29911.23046875,0
+STG.US,D,20220106,000000,5.09329,5.33709,4.84397,5.27137,34803.22265625,0
+STG.US,D,20220107,000000,5.34261,5.68988,5.18233,5.5207,44862.353515625,0
+STG.US,D,20220110,000000,5.5117,5.5117,5.08438,5.27137,46041.552734375,0
+STG.US,D,20220111,000000,5.36932,5.7425,5.31135,5.66317,38423.92578125,0
+STG.US,D,20220112,000000,5.37075,5.84125,5.37075,5.60529,33515.087890625,0
+STG.US,D,20220113,000000,5.42533,5.73351,5.36051,5.48508,23240.33203125,0
+STG.US,D,20220114,000000,5.15099,5.49843,5.13781,5.40494,33730.712890625,0
+STG.US,D,20220118,000000,5.3337,5.62755,4.67478,5.56522,39810.888671875,0
+STG.US,D,20220119,000000,5.71659,5.94561,5.5207,5.80563,21489.501953125,0
+STG.US,D,20220120,000000,6.22414,6.23304,5.48508,5.78783,72876.7578125,0
+STG.US,D,20220121,000000,5.78783,5.78783,5.10219,5.45837,47270.166015625,0
+STG.US,D,20220124,000000,5.26247,5.42275,4.76383,5.27137,26700.439453125,0
+STG.US,D,20220125,000000,4.74602,5.35775,4.74602,5.1111,39188.720703125,0
+STG.US,D,20220126,000000,4.9152,4.97753,4.38984,4.46998,14601.85546875,0
+STG.US,D,20220127,000000,4.68369,4.68369,4.00696,4.04382,13834.814453125,0
+STG.US,D,20220128,000000,3.8823,3.91791,3.56174,3.57955,7948.92578125,0
+STG.US,D,20220131,000000,3.63297,4.04257,3.57964,3.73983,2597.607421875,0
+STG.US,D,20220201,000000,3.73992,4.01586,3.6864,3.6864,6220.556640625,0
+STG.US,D,20220202,000000,3.6953,3.93572,3.6953,3.82887,2433.642578125,0
+STG.US,D,20220203,000000,3.96243,4.16723,3.6953,4.16723,5109.86328125,0
+STG.US,D,20220204,000000,4.06038,4.48779,4.06038,4.44906,6488.96484375,0
+STG.US,D,20220207,000000,4.24826,4.45217,4.20285,4.43437,6231.787109375,0
+STG.US,D,20220208,000000,4.67478,4.94191,4.67478,4.93301,31245.41015625,0
+STG.US,D,20220209,000000,5.1289,5.3248,4.98643,5.20904,12139.013671875,0
+STG.US,D,20220210,000000,4.7015,5.34261,4.64807,5.29809,14279.541015625,0
+STG.US,D,20220211,000000,5.43165,5.43165,5.16452,5.3045,22942.724609375,0
+STG.US,D,20220214,000000,4.94191,5.24466,4.65867,4.67478,53305.419921875,0
+STG.US,D,20220215,000000,4.87068,5.04877,4.38094,5.04877,9239.306640625,0
+STG.US,D,20220216,000000,4.98643,5.28028,4.83951,5.24466,41049.609375,0
+STG.US,D,20220217,000000,4.99979,5.23576,4.83836,5.21795,18617.87109375,0
+STG.US,D,20220218,000000,5.12,5.25357,4.98643,5.21795,21689.404296875,0
+STG.US,D,20220222,000000,4.94191,5.16452,4.89944,5.04877,7472.75390625,0
+STG.US,D,20220223,000000,5.00157,5.24466,5.00157,5.20904,16774.951171875,0
+STG.US,D,20220224,000000,4.99534,5.21795,4.83506,5.07548,19790.33203125,0
+STG.US,D,20220225,000000,5.25855,5.3337,4.99534,4.99534,18407.861328125,0
+STG.US,D,20220228,000000,4.79944,5.41384,4.66588,5.25357,30043.75,0
+STG.US,D,20220301,000000,5.16452,5.34261,4.98643,5.28918,18863.818359375,0
+STG.US,D,20220302,000000,5.34261,5.34261,5.25357,5.29809,4666.259765625,0
+STG.US,D,20220303,000000,5.25357,5.49879,5.25357,5.25357,21523.193359375,0
+STG.US,D,20220304,000000,5.27137,5.36042,5.25357,5.29809,7717.578125,0
+STG.US,D,20220307,000000,5.16452,5.33014,5.16452,5.17343,7770.361328125,0
+STG.US,D,20220308,000000,4.95082,5.40494,4.95082,5.36042,14568.1640625,0
+STG.US,D,20220309,000000,5.38713,5.38713,5.26247,5.26247,4214.794921875,0
+STG.US,D,20220310,000000,5.27137,5.68988,4.96863,5.16452,54740.673828125,0
+STG.US,D,20220311,000000,5.20904,5.37823,4.98643,5.20904,33749.8046875,0
+STG.US,D,20220314,000000,5.20014,5.30699,4.69268,5.23576,23650.244140625,0
+STG.US,D,20220315,000000,5.18233,5.298,4.45217,4.45217,5782.568359375,0
+STG.US,D,20220316,000000,4.85287,5.16452,4.7193,4.72821,16813.134765625,0
+STG.US,D,20220317,000000,4.88403,5.03096,4.74067,4.86177,2283.154296875,0
+STG.US,D,20220318,000000,4.89828,5.34261,4.76383,5.09329,4702.197265625,0
+STG.US,D,20220321,000000,4.99534,4.99534,4.54122,4.54122,3023.2421875,0
+STG.US,D,20220322,000000,4.88849,5.10219,4.74602,4.89739,9981.640625,0
+STG.US,D,20220323,000000,4.89739,5.25357,4.88849,5.10219,2476.318359375,0
+STG.US,D,20220324,000000,5.07548,5.07548,4.88849,4.94637,1493.65234375,0
+STG.US,D,20220325,000000,4.95082,5.34261,4.65697,5.02205,8182.51953125,0
+STG.US,D,20220328,000000,5.17343,5.1736,4.9152,4.96239,8456.54296875,0
+STG.US,D,20220329,000000,5.06657,5.06657,4.42546,4.46998,26618.45703125,0
+STG.US,D,20220330,000000,4.53748,4.88849,4.51424,4.76383,29689.990234375,0
+STG.US,D,20220331,000000,4.89739,4.89739,3.82887,3.82887,25306.73828125,0
+STG.US,D,20220401,000000,4.00696,4.14943,3.8912,3.90901,37223.388671875,0
+STG.US,D,20220404,000000,3.99805,4.63917,3.99805,4.14052,48476.318359375,0
+STG.US,D,20220405,000000,4.5056,4.68369,3.91791,4.22957,15334.08203125,0
+STG.US,D,20220406,000000,4.22066,4.41967,4.22066,4.37711,3945.263671875,0
+STG.US,D,20220407,000000,4.58574,5.11911,4.27409,4.87068,51762.353515625,0
+STG.US,D,20220408,000000,4.98643,4.98643,4.60355,4.89739,19293.9453125,0
+STG.US,D,20220411,000000,4.67478,4.67478,3.90901,4.26518,18616.748046875,0
+STG.US,D,20220412,000000,4.18504,4.18504,3.60626,3.87339,39059.5703125,0
+STG.US,D,20220413,000000,4.01586,4.16688,3.38365,3.64188,17676.7578125,0
+STG.US,D,20220414,000000,3.59736,3.8823,3.58845,3.80216,22107.177734375,0
+STG.US,D,20220418,000000,3.8953,3.8953,3.73092,3.73092,1905.810546875,0
+STG.US,D,20220419,000000,3.70421,3.73092,3.60261,3.73092,4010.400390625,0
+STG.US,D,20220420,000000,3.73092,3.98915,3.67696,3.87339,3658.88671875,0
+STG.US,D,20220421,000000,3.96243,4.00696,3.75772,3.96243,6584.423828125,0
+STG.US,D,20220422,000000,3.84899,3.86449,3.40146,3.4816,13532.71484375,0
+STG.US,D,20220425,000000,3.45489,3.68649,3.45489,3.68649,5590.52734375,0
+STG.US,D,20220426,000000,3.6596,3.72202,3.41037,3.49941,4047.4609375,0
+STG.US,D,20220427,000000,3.66859,3.94463,3.65078,3.81997,3278.173828125,0
+STG.US,D,20220428,000000,4.09591,4.09591,3.42479,3.42817,8888.916015625,0
+STG.US,D,20220429,000000,3.65069,3.65069,3.56174,3.56174,982.666015625,0
+STG.US,D,20220502,000000,3.41037,3.4727,3.41037,3.4727,1438.623046875,0
+STG.US,D,20220503,000000,3.46628,3.56049,3.45489,3.45489,1858.642578125,0
+STG.US,D,20220504,000000,3.47305,3.50831,3.45489,3.50831,2760.44921875,0
+STG.US,D,20220505,000000,3.51722,3.51722,2.91172,2.91172,12461.328125,0
+STG.US,D,20220506,000000,3.05419,3.20218,2.97005,2.97005,1586.865234375,0
+STG.US,D,20220509,000000,2.72126,2.72126,2.68911,2.68911,1312.841796875,0
+STG.US,D,20220510,000000,2.73363,2.77816,1.92334,2.18157,39430.17578125,0
+STG.US,D,20220511,000000,2.39527,2.93843,2.34184,2.92953,59602.34375,0
+STG.US,D,20220512,000000,3.20557,3.29577,2.92259,3.072,23942.236328125,0
+STG.US,D,20220513,000000,3.07538,3.2849,3.072,3.072,10164.697265625,0
+STG.US,D,20220516,000000,3.17885,3.2768,3.10762,3.2768,4343.9453125,0
+STG.US,D,20220517,000000,3.19666,3.51526,3.19666,3.50831,4571.923828125,0
+STG.US,D,20220518,000000,3.78435,4.87958,3.65969,4.27409,80328.173828125,0
+STG.US,D,20220519,000000,4.58574,4.82651,3.90901,4.00696,36800,0
+STG.US,D,20220520,000000,4.45217,4.68369,4.13108,4.24737,10659.9609375,0
+STG.US,D,20220523,000000,4.39875,4.39875,4.14052,4.31861,11183.30078125,0
+STG.US,D,20220524,000000,4.22957,4.5511,4.22957,4.33642,7093.1640625,0
+STG.US,D,20220525,000000,4.33642,4.38984,4.32751,4.38984,5389.501953125,0
+STG.US,D,20220526,000000,4.36251,4.7193,4.28771,4.63026,4787.548828125,0
+STG.US,D,20220527,000000,4.63026,4.63026,4.02548,4.21176,12281.640625,0
+STG.US,D,20220531,000000,4.16599,4.31727,4.16599,4.31727,2009.130859375,0
+STG.US,D,20220601,000000,4.23517,4.65697,4.23517,4.31861,1171.337890625,0
+STG.US,D,20220602,000000,4.22066,4.31861,3.91791,4.12271,3478.076171875,0
+STG.US,D,20220603,000000,4.01586,4.28744,4.01586,4.28744,1614.94140625,0
+STG.US,D,20220606,000000,4.19395,4.45217,4.19395,4.31416,7577.197265625,0
+STG.US,D,20220607,000000,4.20285,4.22075,3.96582,4.01586,2541.455078125,0
+STG.US,D,20220608,000000,4.1049,4.45217,4.01586,4.42546,15852.9296875,0
+STG.US,D,20220609,000000,4.3097,4.5145,4.11381,4.40765,7768.115234375,0
+STG.US,D,20220610,000000,4.53231,4.65697,4.23847,4.23847,11348.388671875,0
+STG.US,D,20220613,000000,4.02477,4.37195,3.96243,4.22957,11872.8515625,0
+STG.US,D,20220614,000000,4.40765,4.4967,4.40765,4.46998,10703.759765625,0
+STG.US,D,20220615,000000,4.58574,4.7193,4.46998,4.61245,8034.27734375,0
+STG.US,D,20220616,000000,4.61245,4.7193,4.57683,4.66588,8964.16015625,0
+STG.US,D,20220617,000000,4.5056,4.7193,4.44434,4.7104,11494.384765625,0
+STG.US,D,20220621,000000,4.76383,4.79944,4.42288,4.69295,12368.115234375,0
+STG.US,D,20220622,000000,4.57238,4.88849,4.48841,4.86988,9529.052734375,0
+STG.US,D,20220623,000000,4.9241,5.10219,4.74602,4.87958,7467.138671875,0
+STG.US,D,20220624,000000,5.10219,5.16452,4.98643,5.15562,9982.763671875,0
+STG.US,D,20220627,000000,5.25357,5.68988,4.9152,5.49398,38813.623046875,0
+STG.US,D,20220628,000000,5.63645,5.68988,4.99534,5.12,32396.533203125,0
+STG.US,D,20220629,000000,5.5,5.55,5.2101,5.55,24969,0
+STG.US,D,20220630,000000,5.07,5.28,4.7997,5.09,21187,0
+STG.US,D,20220701,000000,4.63,5.08,4.63,4.97,41436,0
+STG.US,D,20220705,000000,4.984,5.28,4.984,5.24,7770,0
+STG.US,D,20220706,000000,5.369,5.369,5.369,5.369,618,0
+STG.US,D,20220707,000000,5.3545,5.3545,5.05,5.3,4023,0
+STG.US,D,20220708,000000,5.0601,5.5108,5.0601,5.32,3999,0
+STG.US,D,20220711,000000,5.58,5.63,5.11,5.51,17328,0
+STG.US,D,20220712,000000,5.5,5.62,5.33,5.33,20770,0
+STG.US,D,20220713,000000,5.48,5.56,5.1701,5.45,2335,0
+STG.US,D,20220714,000000,5.44,5.68,5.3,5.68,26265,0
+STG.US,D,20220715,000000,5.69,5.8601,5.35,5.7,22830,0
+STG.US,D,20220718,000000,5.3,5.86,5.3,5.72,9907,0
+STG.US,D,20220719,000000,5.7621,5.84,5.5225,5.61,9234,0
+STG.US,D,20220720,000000,5.55,5.7,5.55,5.58,7482,0
+STG.US,D,20220721,000000,5.55,5.8,5.55,5.79,2783,0
+STG.US,D,20220722,000000,5.8,5.88,5.52,5.68,4856,0
+STG.US,D,20220725,000000,5.79,5.92,5.52,5.8,18251,0
+STG.US,D,20220726,000000,5.88,5.9,5.32,5.65,15098,0
+STG.US,D,20220727,000000,5.39,5.47,5.01,5.33,17582,0
+STG.US,D,20220728,000000,5.52,5.88,4.72,5.38,27533,0
+STG.US,D,20220729,000000,5.1458,5.38,4.88,5.1601,8660,0
+STG.US,D,20220801,000000,5.29,5.44,4.99,5.28,17554,0
+STG.US,D,20220802,000000,5.28,5.54,4.76,5.3594,22741,0
+STG.US,D,20220803,000000,5.52,5.847,5.07,5.59,21528,0
+STG.US,D,20220804,000000,5.3,5.59,5.3,5.58,17560,0
+STG.US,D,20220805,000000,5.11,5.96,5.0206,5.23,24435,0
+STG.US,D,20220808,000000,5.47,5.48,5.47,5.48,588,0
+STG.US,D,20220809,000000,5.45,5.45,5.35,5.4,8390,0
+STG.US,D,20220810,000000,5.46,5.61,5.23,5.31,19363,0
+STG.US,D,20220811,000000,5.24,5.45,5.24,5.35,6400,0
+STG.US,D,20220812,000000,5.25,5.3,5.2499,5.25,3928,0
+STG.US,D,20220815,000000,5.1724,5.37,5.1724,5.2399,7782,0
+STG.US,D,20220816,000000,5.18,5.38,5.18,5.31,5351,0
+STG.US,D,20220817,000000,5.245,5.29,5.245,5.25,5114,0
+STG.US,D,20220818,000000,5.25,5.26,5,5.06,13669,0
+STG.US,D,20220819,000000,5.02,5.07,4.89,4.89,7479,0
+STG.US,D,20220822,000000,4.8738,4.94,4.85,4.876,11188,0
+STG.US,D,20220823,000000,4.88,4.88,4.7122,4.78,8063,0
+STG.US,D,20220824,000000,4.92,4.93,4.63,4.63,6129,0
+STG.US,D,20220825,000000,4.63,4.841,4.43,4.6,28031,0
+STG.US,D,20220826,000000,4.7707,4.8207,3.71,3.8,27964,0
+STG.US,D,20220829,000000,3.7,4.08,3.5004,3.83,11218,0
+STG.US,D,20220830,000000,3.93,3.93,3.34,3.6999,48665,0
+STG.US,D,20220831,000000,3.7127,4.12,3.7127,3.86,8378,0
+STG.US,D,20220901,000000,3.71,4.03,3.61,3.845,10094,0
+STG.US,D,20220906,000000,3.62,3.98,3.6,3.825,9833,0
+STG.US,D,20220908,000000,4.02,4.1,4,4.06,3486,0
+STG.US,D,20220909,000000,3.98,4.47,3.82,4.25,26436,0
+STG.US,D,20220912,000000,4.25,4.65,4.25,4.28,6480,0
+STG.US,D,20220913,000000,4.36,4.55,4.15,4.15,5717,0
+STG.US,D,20220914,000000,4.39,4.48,4.37,4.48,4603,0
+STG.US,D,20220915,000000,4.4587,4.58,3.76,4.19,16274,0
+STG.US,D,20220916,000000,4.1,4.45,3.95,4.14,9807,0
+STG.US,D,20220919,000000,4.5,4.5,3.9495,4.28,11824,0
+STG.US,D,20220920,000000,4.2,4.43,4.16,4.34,6477,0
+STG.US,D,20220921,000000,4.02,4.4,3.9637,4.33,10279,0
+STG.US,D,20220922,000000,4.19,4.2,4.15,4.15,1537,0
+STG.US,D,20220923,000000,4.05,4.34,3.7415,4.06,4861,0
+STG.US,D,20220926,000000,4.06,4.06,4.06,4.06,1118,0
+STG.US,D,20220927,000000,4.07,4.08,4.07,4.08,695,0
+STG.US,D,20220928,000000,4.08,4.4,4.08,4.25,4104,0
+STG.US,D,20220929,000000,3.8676,4.19,3.8676,4.19,2298,0
+STG.US,D,20220930,000000,4.12,4.41,3.91,4.19,14243,0
+STG.US,D,20221003,000000,4.09,4.14,4.06,4.06,1274,0
+STG.US,D,20221004,000000,4,4.36,4,4.29,4660,0
+STG.US,D,20221005,000000,4.2071,4.2071,3.8222,4.18,1659,0
+STG.US,D,20221006,000000,4.22,4.22,4.22,4.22,206,0
+STG.US,D,20221007,000000,4.22,4.22,4.2095,4.2095,2062,0
+STG.US,D,20221011,000000,4.01,4.3379,4.01,4.3379,3496,0
+STG.US,D,20221012,000000,4.3,4.32,4.3,4.32,1479,0
+STG.US,D,20221013,000000,4.0322,4.31,4.0322,4.31,1576,0
+STG.US,D,20221017,000000,4.08,4.33,4.08,4.33,1483,0
+STG.US,D,20221018,000000,4.2854,4.2959,4.18,4.18,4424,0
+STG.US,D,20221019,000000,4.3,4.3,4.16,4.16,1679,0
+STG.US,D,20221020,000000,4.1513,4.29,4.1513,4.26,3430,0
+STG.US,D,20221021,000000,4.1,4.2594,4.1,4.2,2951,0
+STG.US,D,20221025,000000,4.1,4.25,4.1,4.1,2141,0
+STG.US,D,20221026,000000,3.82,3.82,3.81,3.82,838,0
+STG.US,D,20221027,000000,4.2076,4.2076,3.6,3.96,8837,0
+STG.US,D,20221028,000000,4.22,4.28,3.5,3.81,25308,0
+STG.US,D,20221031,000000,3.9001,4.08,3.56,3.88,18259,0
+STG.US,D,20221101,000000,3.99,4.18,3.7692,3.78,16870,0
+STG.US,D,20221102,000000,3.8501,3.88,3.77,3.82,4785,0
+STG.US,D,20221103,000000,4.0593,4.0593,3.61,3.84,8031,0
+STG.US,D,20221104,000000,4.14,4.2,3.66,3.9,10170,0
+STG.US,D,20221107,000000,3.64,4.1071,3.64,3.9,9307,0
+STG.US,D,20221108,000000,3.95,4.2,3.73,4.01,23444,0
+STG.US,D,20221109,000000,4.08,4.08,3.57,3.91,6610,0
+STG.US,D,20221110,000000,3.99,4.02,3.79,3.79,25724,0
+STG.US,D,20221111,000000,3.82,4.25,3.5101,4.02,16139,0
+STG.US,D,20221114,000000,3.98,4.23,3.54,4,29096,0
+STG.US,D,20221115,000000,4,4.02,3.825,3.96,5448,0
+STG.US,D,20221116,000000,3.92,3.97,3.827,3.86,6553,0
+STG.US,D,20221117,000000,3.82,4,3.75,4,8537,0
+STG.US,D,20221118,000000,3.9888,4.18,3.9,3.99,8784,0
+STG.US,D,20221121,000000,3.9112,3.95,3.9112,3.95,2222,0
+STG.US,D,20221122,000000,4.05,4.06,3.75,3.96,8059,0
+STG.US,D,20221123,000000,4.0999,4.0999,3.82,3.99,20102,0
+STG.US,D,20221128,000000,3.9899,4.1,3.9,3.96,26496,0
+STG.US,D,20221129,000000,3.79,4.05,3.79,4,11226,0
+STG.US,D,20221130,000000,4,4.5,3.9,4.5,45292,0
+STG.US,D,20221201,000000,4.3,4.7,4.2,4.51,25888,0
+STG.US,D,20221202,000000,4.91,6.77,4.48,6.77,385539,0
+STG.US,D,20221205,000000,7.02,8.11,6.97,7.5,277972,0
+STG.US,D,20221206,000000,7.5,7.7,5.9,6.95,132884,0
+STG.US,D,20221207,000000,7.09,7.6767,6.58,6.9,54225,0
+STG.US,D,20221208,000000,6.6,7.65,6.11,7.39,192892,0
+STG.US,D,20221209,000000,7.64,7.64,6,6.26,92796,0
+STG.US,D,20221212,000000,6.51,6.52,5.85,6.015,32476,0
+STG.US,D,20221213,000000,6.1,6.24,5.61,6.13,17565,0
+STG.US,D,20221214,000000,6.24,6.25,5.88,6.21,12985,0
+STG.US,D,20221215,000000,6.22,7,6.0195,6.72,38567,0
+STG.US,D,20221216,000000,6.86,6.99,6.65,6.65,3132,0
+STG.US,D,20221219,000000,6.55,7.18,6.55,7.02,26274,0
+STG.US,D,20221220,000000,6.6,7.2,6.27,7.04,34557,0
+STG.US,D,20221221,000000,7.2,7.49,6.68,7.48,19617,0
+STG.US,D,20221222,000000,7.61,7.61,6.96,7.03,12177,0
+STG.US,D,20221223,000000,7.17,7.17,6.73,6.95,81813,0
+STG.US,D,20221227,000000,6.79,6.9899,6.79,6.9,5314,0
+STG.US,D,20221228,000000,6.9,6.9,6.63,6.68,24839,0
+STG.US,D,20221229,000000,6.51,6.99,6.5,6.83,9604,0
+STG.US,D,20221230,000000,7,7.5,6.8,7.29,21847,0
+STG.US,D,20230103,000000,7.4,7.7,6.88,7.64,11298,0
+STG.US,D,20230104,000000,7.67,9.88,7.67,9.6493,54100,0
+STG.US,D,20230105,000000,10,10,8.86,9.52,32416,0
+STG.US,D,20230106,000000,9.68,9.705,8.1032,9.46,44715,0
+STG.US,D,20230109,000000,9.53,9.53,9.26,9.26,6548,0
+STG.US,D,20230110,000000,9.2,10,8.8887,9.66,35558,0
+STG.US,D,20230111,000000,9.89,9.9719,9.4,9.88,4918,0
+STG.US,D,20230112,000000,9.69,10.88,9.4,10.5,35696,0
+STG.US,D,20230113,000000,11.09,11.9516,10.63,11.18,52551,0
+STG.US,D,20230117,000000,11.39,11.6899,10.5,10.5,20935,0
+STG.US,D,20230118,000000,10.5,11.05,10.27,10.67,20831,0
+STG.US,D,20230119,000000,10.36,11.6,10.36,10.65,20092,0
+STG.US,D,20230120,000000,10.26,10.6798,9.42,10.29,20674,0
+STG.US,D,20230123,000000,9.476,10.5948,9.476,10.5,40588,0
+STG.US,D,20230124,000000,10.1,10.8421,9.63,10.62,24798,0
+STG.US,D,20230125,000000,10.5416,11.6,10.35,11.05,27934,0
+STG.US,D,20230126,000000,10.94,11.6588,10.4697,11.44,44489,0
+STG.US,D,20230127,000000,10.86,11.6499,10.86,11.47,24599,0
+STG.US,D,20230130,000000,11.68,13.9299,11.1,13.49,31724,0
+STG.US,D,20230131,000000,13.85,13.99,11.81,13.93,50798,0
+STG.US,D,20230201,000000,14.7,15.19,13.96,14.9,46821,0
+STG.US,D,20230202,000000,15,15.3987,13.04,13.21,42205,0
+STG.US,D,20230203,000000,12.11,13.8478,12.11,13.69,12765,0
+STG.US,D,20230206,000000,13.74,13.74,12.49,12.77,17435,0
+STG.US,D,20230207,000000,12.76,13.58,12.76,13.23,12831,0
+STG.US,D,20230208,000000,13,13.99,12.75,13.67,20836,0
+STG.US,D,20230209,000000,14.01,14.85,13.6,14.4,24827,0
+STG.US,D,20230210,000000,13.82,14.24,13.27,13.74,13340,0
+STG.US,D,20230213,000000,13.8,15,12.8443,13.27,16533,0
+STG.US,D,20230214,000000,13.12,13.645,12.6,13.01,42410,0
+STG.US,D,20230215,000000,12.67,12.67,9.8,10.47,36449,0
+STG.US,D,20230216,000000,11.19,11.19,10.15,10.94,12931,0
+STG.US,D,20230217,000000,11.23,11.6999,11.0349,11.45,10994,0
+STG.US,D,20230221,000000,11.02,11.51,9.76,10.31,33180,0
+STG.US,D,20230222,000000,10.21,10.21,10.03,10.14,2635,0
+STG.US,D,20230223,000000,10.1,11.06,10,10.69,17684,0
+STG.US,D,20230224,000000,9.64,10.86,9.64,9.82,16689,0
+STG.US,D,20230227,000000,9.75,10.32,9.21,9.37,22928,0
+STG.US,D,20230228,000000,9.42,9.9,9.39,9.88,7356,0
+STG.US,D,20230301,000000,9.85,10.6,9.27,10.02,18729,0
+STG.US,D,20230302,000000,9.72,10.8973,9.665,10.62,15293,0
+STG.US,D,20230303,000000,10.72,11.062,10.03,10.03,11569,0
+STG.US,D,20230306,000000,10.26,10.6721,10.19,10.56,10393,0
+STG.US,D,20230307,000000,9.95,10.5999,9.75,10.27,24073,0
+STG.US,D,20230308,000000,10.09,10.2,9.3,9.45,23199,0
+STG.US,D,20230309,000000,9.4,10.7,9.4,10.27,27879,0
+STG.US,D,20230310,000000,9.87,10.0865,9.4,9.7,33262,0
+STG.US,D,20230313,000000,9.7,10.3542,9.7,9.71,2667,0
+STG.US,D,20230314,000000,9.09,10.39,9.09,9.6601,22886,0
+STG.US,D,20230315,000000,9.19,10,9.005,9.27,33607,0
+STG.US,D,20230316,000000,9.16,10,9.05,9.37,34200,0
+STG.US,D,20230317,000000,9.14,9.2384,8.89,8.9716,4890,0
+STG.US,D,20230320,000000,8.89,9.36,8.5,9.23,24352,0
+STG.US,D,20230321,000000,8.8024,9.33,8.79,9.1,14370,0
+STG.US,D,20230322,000000,9.03,9.58,8.86,9.25,2421,0
+STG.US,D,20230323,000000,9.46,9.69,9.07,9.07,17025,0
+STG.US,D,20230324,000000,9.5221,9.645,8.868,8.93,11891,0
+STG.US,D,20230327,000000,8.74,9.229,8.6627,8.96,17779,0
+STG.US,D,20230328,000000,8.9999,9.83,8.99,9.58,26450,0
+STG.US,D,20230329,000000,9.72,9.85,9.26,9.26,17254,0
+STG.US,D,20230330,000000,9.26,9.3,8.96,9.12,1294,0
+STG.US,D,20230331,000000,8.96,8.96,8.0801,8.5,14309,0
+STG.US,D,20230403,000000,8.1,8.99,7.6403,8.91,16373,0
+STG.US,D,20230404,000000,8.33,8.89,7.7,8.5,35978,0
+STG.US,D,20230405,000000,8.63,8.95,8.11,8.12,16006,0
+STG.US,D,20230406,000000,7.94,8.5646,7.94,8.33,10371,0
+STG.US,D,20230410,000000,8.53,8.7594,8.36,8.75,4924,0
+STG.US,D,20230411,000000,8.54,8.6801,8.11,8.3,3466,0
+STG.US,D,20230412,000000,8.48,9.06,8.1,9,19728,0
+STG.US,D,20230413,000000,8.76,8.9,8.62,8.9,1145,0
+STG.US,D,20230414,000000,8.75,9.4899,8.6,8.64,18070,0
+STG.US,D,20230417,000000,8.85,8.96,8.52,8.76,12283,0
+STG.US,D,20230418,000000,8.6,9.29,8.2,8.41,21199,0
+STG.US,D,20230420,000000,8.7,8.7,8.24,8.24,1349,0
+STG.US,D,20230421,000000,8.37,8.48,8.37,8.48,740,0
+STG.US,D,20230424,000000,8.24,8.44,8.2,8.2,3520,0
+STG.US,D,20230425,000000,7.97,8.2137,7.875,7.95,12956,0
+STG.US,D,20230426,000000,8,8.47,7.62,7.85,22767,0
+STG.US,D,20230427,000000,7.7,7.95,7.7,7.95,4574,0
+STG.US,D,20230428,000000,7.646,8.3,7.3,7.3,21481,0
+STG.US,D,20230501,000000,7.66,7.74,6.62,6.8,24808,0
+STG.US,D,20230502,000000,7.49,7.49,6.8,7,19759,0
+STG.US,D,20230503,000000,7.47,8.02,6.1,6.2,27928,0
+STG.US,D,20230504,000000,6.25,6.3997,6.1,6.38,6339,0
+STG.US,D,20230505,000000,6.61,6.61,6.375,6.38,1415,0
+STG.US,D,20230508,000000,6.56,6.56,6.26,6.334,1072,0
+STG.US,D,20230509,000000,6.2,6.44,6.12,6.29,8607,0
+STG.US,D,20230510,000000,6.11,6.24,6,6.12,5703,0
+STG.US,D,20230511,000000,6.1,6.1,5.935,5.935,534,0
+STG.US,D,20230512,000000,5.93,5.93,5.762,5.8,2482,0
+STG.US,D,20230515,000000,5.79,5.79,5.03,5.3,4682,0
+STG.US,D,20230516,000000,5.3,5.7199,5.04,5.04,2895,0
+STG.US,D,20230517,000000,5.08,5.25,4.83,5.14,4034,0
+STG.US,D,20230518,000000,4.86,5.1192,4.8,4.89,4500,0
+STG.US,D,20230519,000000,4.9677,4.9677,4.77,4.77,2307,0
+STG.US,D,20230522,000000,4.61,4.72,4.4048,4.6,4926,0
+STG.US,D,20230523,000000,4.83,4.98,4.7,4.8,8467,0
+STG.US,D,20230524,000000,4.8,4.8014,4.35,4.55,11582,0
+STG.US,D,20230525,000000,4.55,4.565,4.55,4.56,1633,0
+STG.US,D,20230526,000000,4.64,4.7099,4.03,4.11,21744,0
+STG.US,D,20230530,000000,3.5,4.51,2.9663,3.76,62441,0
+STG.US,D,20230531,000000,3.84,3.87,3.18,3.18,9396,0
+STG.US,D,20230601,000000,3.2773,3.7099,3.2773,3.4,17639,0
+STG.US,D,20230602,000000,3.32,3.56,3.2,3.26,13477,0
+STG.US,D,20230605,000000,3.42,3.56,3.11,3.12,19363,0
+STG.US,D,20230606,000000,3.13,3.28,3.12,3.24,14856,0
+STG.US,D,20230607,000000,3.1,3.4599,3.1,3.36,12144,0
+STG.US,D,20230608,000000,3.33,3.56,3.28,3.28,7950,0
+STG.US,D,20230609,000000,3.43,3.441,3.18,3.26,11383,0
+STG.US,D,20230612,000000,3.51,3.91,3.42,3.42,19669,0
+STG.US,D,20230613,000000,3.48,3.49,3.365,3.45,10289,0
+STG.US,D,20230614,000000,3.35,3.6,3.35,3.4,9982,0
+STG.US,D,20230615,000000,3.49,3.6,3.41,3.41,34740,0
+STG.US,D,20230616,000000,3.495,3.58,3.4,3.435,8029,0
+STG.US,D,20230620,000000,3.6,3.7,3.5,3.53,11377,0
+STG.US,D,20230621,000000,3.55,3.83,3.55,3.69,10413,0
+STG.US,D,20230622,000000,3.65,4.5,3.65,4.08,33451,0
+STG.US,D,20230623,000000,4.23,4.7,3.62,3.64,44900,0
+STG.US,D,20230626,000000,3.93,4.08,3.55,3.65,34874,0
+STG.US,D,20230627,000000,3.71,3.7601,3.41,3.49,29383,0
+STG.US,D,20230628,000000,3.659,3.659,3.5017,3.56,4424,0
+STG.US,D,20230629,000000,3.64,3.76,3.55,3.59,12311,0
+STG.US,D,20230630,000000,3.5,3.8851,3.5,3.69,5729,0
+STG.US,D,20230703,000000,3.62,3.87,3.6183,3.6183,6211,0
+STG.US,D,20230705,000000,3.6108,3.79,3.61,3.79,2329,0
+STG.US,D,20230706,000000,3.8,3.88,3.6101,3.79,3875,0
+STG.US,D,20230707,000000,3.61,3.71,3.61,3.71,1961,0
+STG.US,D,20230710,000000,3.7999,3.91,3.65,3.77,8588,0
+STG.US,D,20230711,000000,3.77,3.885,3.77,3.81,1094,0
+STG.US,D,20230712,000000,3.74,4.03,3.74,3.77,11616,0
+STG.US,D,20230713,000000,4.29,4.29,3.99,4.2,20893,0
+STG.US,D,20230714,000000,4.2,4.21,3.9,4.08,9842,0
+STG.US,D,20230717,000000,4.18,4.465,4.18,4.465,11727,0
+STG.US,D,20230718,000000,4.23,4.9,4.23,4.9,8369,0
+STG.US,D,20230719,000000,5,5,4.3,4.3,27745,0
+STG.US,D,20230720,000000,4.37,4.72,4.37,4.67,17944,0
+STG.US,D,20230721,000000,4.74,4.9899,4.71,4.854,7570,0
+STG.US,D,20230724,000000,4.51,4.9699,4.51,4.9599,16452,0
+STG.US,D,20230725,000000,5,5.04,4.76,4.99,7512,0
+STG.US,D,20230726,000000,4.81,5.03,4.81,4.99,6227,0
+STG.US,D,20230727,000000,4.8605,4.9275,4.86,4.9,2905,0
+STG.US,D,20230728,000000,4.78,5.01,4.78,4.9408,7115,0
+STG.US,D,20230731,000000,4.79,4.81,4.7719,4.7719,1042,0
+STG.US,D,20230801,000000,4.99,5.04,4.8901,4.99,7997,0
+STG.US,D,20230802,000000,4.9,5.3488,4.83,5.19,6451,0
+STG.US,D,20230803,000000,5.24,5.6733,5.11,5.43,6803,0
+STG.US,D,20230804,000000,5.4045,5.4591,5.04,5.4591,2305,0
+STG.US,D,20230807,000000,5.45,5.5524,5.05,5.47,7359,0
+STG.US,D,20230808,000000,5.5955,5.8,5.5929,5.79,12807,0
+STG.US,D,20230809,000000,6.1689,6.6,5.9587,6.51,12477,0
+STG.US,D,20230810,000000,6.19,6.88,5.58,6.75,16967,0
+STG.US,D,20230811,000000,7,7.7691,6.82,7.35,20010,0
+STG.US,D,20230814,000000,7.72,7.72,6.93,7.14,11636,0
+STG.US,D,20230815,000000,7.23,7.23,6.09,6.13,8824,0
+STG.US,D,20230816,000000,6.1401,6.7771,6.1401,6.3501,4378,0
+STG.US,D,20230817,000000,6.24,6.56,6.225,6.38,6892,0
+STG.US,D,20230818,000000,6.5,6.9,6.2637,6.51,3613,0
+STG.US,D,20230821,000000,6.5099,6.87,6.4,6.86,7065,0
+STG.US,D,20230822,000000,7.35,7.35,6.6201,7.18,15122,0
+STG.US,D,20230823,000000,7.41,7.4999,7.33,7.49,5919,0
+STG.US,D,20230824,000000,7.52,7.5396,7.09,7.5396,5065,0
+STG.US,D,20230825,000000,7.25,7.27,7.25,7.27,2430,0
+STG.US,D,20230828,000000,7.32,8.64,7.32,8.3965,17698,0
+STG.US,D,20230829,000000,8.7,9.48,8.545,9.29,18544,0
+STG.US,D,20230830,000000,9.29,9.9344,9.04,9.9344,19535,0
+STG.US,D,20230831,000000,10,10.505,9.55,9.71,36268,0
+STG.US,D,20230901,000000,9.34,10.02,8.97,9.83,26168,0
+STG.US,D,20230905,000000,10,10,9.22,9.297,7247,0
+STG.US,D,20230906,000000,9.45,9.72,8.85,9.5,25667,0
+STG.US,D,20230907,000000,9.79,9.79,6.62,6.71,29627,0
+STG.US,D,20230908,000000,6.74,8.427,6.74,7.61,29992,0
+STG.US,D,20230911,000000,7.845,7.845,7.17,7.59,2322,0
+STG.US,D,20230912,000000,7.69,7.94,6.999,7.011,3589,0
+STG.US,D,20230913,000000,6.72,6.72,5.18,5.63,12674,0
+STG.US,D,20230914,000000,5.7,5.9509,4.56,5.03,20429,0
+STG.US,D,20230915,000000,4.86,5.1082,4.86,5.01,9914,0
+STG.US,D,20230918,000000,4.78,4.98,4.78,4.9,5103,0
+STG.US,D,20230919,000000,4.87,5.1,4.76,4.82,13256,0
+STG.US,D,20230920,000000,4.89,5.43,4.82,4.98,18984,0
+STG.US,D,20230921,000000,4.8,4.98,4.51,4.71,15959,0
+STG.US,D,20230922,000000,4.6999,4.98,4.65,4.85,5111,0
+STG.US,D,20230925,000000,4.76,4.85,4.76,4.8499,2857,0
+STG.US,D,20230926,000000,4.99,5.12,4.99,5.12,1958,0
+STG.US,D,20230927,000000,5.01,5.87,5.01,5.4772,12849,0
+STG.US,D,20230928,000000,5.12,5.46,5.01,5.41,5957,0
+STG.US,D,20230929,000000,5.02,5.46,5.02,5.46,2517,0
+STG.US,D,20231002,000000,5.4342,5.4342,5.205,5.22,2272,0
+STG.US,D,20231003,000000,5,5.24,5,5.24,1171,0
+STG.US,D,20231004,000000,5.04,5.4088,5,5.1,3799,0
+STG.US,D,20231005,000000,4.86,5.2045,4.71,4.86,8590,0
+STG.US,D,20231006,000000,4.76,5.1699,4.76,4.97,2459,0
+STG.US,D,20231009,000000,4.97,4.97,4.72,4.72,1534,0
+STG.US,D,20231010,000000,4.98,4.98,4.87,4.87,1369,0
+STG.US,D,20231011,000000,4.86,5,4.85,5,1217,0
+STG.US,D,20231012,000000,4.81,5.07,4.81,5.05,1206,0
+STG.US,D,20231013,000000,4.77,5.1431,4.77,5.08,1853,0
+STG.US,D,20231016,000000,5.2331,5.39,5.23,5.39,4388,0
+STG.US,D,20231017,000000,5.38,5.6,5.3799,5.49,2042,0
+STG.US,D,20231018,000000,5.19,6,5.16,6,4410,0
+STG.US,D,20231019,000000,5.9081,6.1,5.9,5.9209,3419,0
+STG.US,D,20231020,000000,5.5711,5.5711,5.51,5.55,1054,0
+STG.US,D,20231023,000000,5.05,5.225,5,5.225,2091,0
+STG.US,D,20231024,000000,5.41,5.63,5.39,5.63,2659,0
+STG.US,D,20231025,000000,5.51,6.19,5.51,5.8,4808,0
+STG.US,D,20231026,000000,6.09,6.17,5.69,6.115,4395,0
+STG.US,D,20231027,000000,5.68,5.9,5.616,5.665,1973,0
+STG.US,D,20231030,000000,5.4616,5.76,5.2,5.65,2436,0
+STG.US,D,20231031,000000,5.695,5.7,5.695,5.7,596,0
+STG.US,D,20231101,000000,5.54,5.62,5.23,5.25,2403,0
+STG.US,D,20231102,000000,5.37,5.67,5.37,5.6,1864,0
+STG.US,D,20231103,000000,5.975,5.975,5.975,5.975,587,0
+STG.US,D,20231106,000000,5.45,5.8,5.03,5.79,2693,0
+STG.US,D,20231107,000000,6,6.5,6,6.4999,3950,0
+STG.US,D,20231108,000000,6.4087,6.61,6.4087,6.59,3621,0
+STG.US,D,20231109,000000,6.8108,6.99,6.5569,6.5569,4665,0
+STG.US,D,20231110,000000,6.25,6.25,6.0001,6.08,1331,0
+STG.US,D,20231113,000000,6.02,6.02,6.02,6.02,437,0
+STG.US,D,20231114,000000,6.055,6.055,5.98,5.98,1701,0
+STG.US,D,20231115,000000,5.98,6.2084,5.85,6.2,5956,0
+STG.US,D,20231116,000000,6.4799,6.4799,6.16,6.16,904,0
+STG.US,D,20231117,000000,6.03,6.06,6.03,6.03,1921,0
+STG.US,D,20231120,000000,6.2,6.2,6.1761,6.1999,2897,0
+STG.US,D,20231121,000000,6.41,6.41,6.04,6.15,720,0
+STG.US,D,20231122,000000,6.5,6.5,6.15,6.26,1260,0
+STG.US,D,20231128,000000,6.3866,7.49,6.3,6.7,18996,0
+STG.US,D,20231129,000000,6.7,8.78,6.7,8.78,22003,0
+STG.US,D,20231130,000000,8.8,9.8,8.71,9.41,17871,0
+STG.US,D,20231201,000000,8.92,8.92,8.1,8.7394,17547,0
+STG.US,D,20231204,000000,8.54,9.09,8.25,8.77,4319,0
+STG.US,D,20231205,000000,8.7699,8.7699,8.1911,8.5,6439,0
+STG.US,D,20231206,000000,8.49,8.49,7.7,7.7,3439,0
+STG.US,D,20231207,000000,8.02,8.02,7.99,8,4338,0
+STG.US,D,20231208,000000,7.835,7.93,7.5879,7.9297,4940,0
+STG.US,D,20231211,000000,8.37,8.37,8.14,8.14,5951,0
+STG.US,D,20231212,000000,8.42,8.42,7.7776,8.11,2339,0
+STG.US,D,20231213,000000,7.82,8.11,7.82,8.1,4782,0
+STG.US,D,20231214,000000,8.43,8.43,8.1,8.1,3501,0
+STG.US,D,20231215,000000,8.11,8.11,7.89,8.1,3368,0
+STG.US,D,20231218,000000,7.7551,8,7.6001,8,2420,0
+STG.US,D,20231219,000000,7.856,7.95,7.856,7.9,7162,0
+STG.US,D,20231220,000000,8,8,7.65,7.67,6245,0
+STG.US,D,20231221,000000,7.7156,7.9899,7.7156,7.8302,3646,0
+STG.US,D,20231222,000000,7.79,7.79,7.79,7.79,1434,0
+STG.US,D,20231226,000000,7.52,7.8,7.52,7.7999,2176,0
+STG.US,D,20231227,000000,7.98,9.14,7.98,9.015,8683,0
+STG.US,D,20231228,000000,9.12,10.8441,9.12,9.96,28439,0
+STG.US,D,20231229,000000,10.18,10.49,9.86,10.17,8146,0
+STG.US,D,20240102,000000,9.94,10.2778,9.94,10.17,5096,0
+STG.US,D,20240103,000000,9.89,9.92,9.3501,9.475,8471,0
+STG.US,D,20240104,000000,9.25,9.4,9.2,9.4,9480,0
+STG.US,D,20240105,000000,9.01,9.46,9.01,9.32,1529,0
+STG.US,D,20240108,000000,8.99,8.99,8.81,8.8355,4051,0
+STG.US,D,20240109,000000,9.01,9.01,8.9188,8.9188,2287,0
+STG.US,D,20240110,000000,8.54,8.94,8.53,8.9,1337,0
+STG.US,D,20240111,000000,8.71,8.7366,8.6,8.73,2537,0
+STG.US,D,20240112,000000,8.55,8.6485,8.02,8.6485,10897,0
+STG.US,D,20240116,000000,8.395,8.643,8,8.643,5189,0
+STG.US,D,20240117,000000,8.245,8.245,8.245,8.245,210,0
+STG.US,D,20240118,000000,8.59,8.88,8.26,8.47,2580,0
+STG.US,D,20240119,000000,8.74,8.74,8.74,8.74,685,0
+STG.US,D,20240122,000000,8.39,8.4,8.36,8.36,946,0
+STG.US,D,20240123,000000,8.18,8.6771,8.18,8.31,605,0
+STG.US,D,20240124,000000,8.99,9.2901,8.67,9.1724,9179,0
+STG.US,D,20240125,000000,10,10,9.31,9.3501,6390,0
+STG.US,D,20240126,000000,9.535,9.7,9.535,9.6,1333,0
+STG.US,D,20240129,000000,9.65,9.65,9.64,9.64,942,0
+STG.US,D,20240130,000000,9.19,9.325,9.04,9.04,3727,0
+STG.US,D,20240131,000000,9.05,9.345,9.05,9.345,541,0
+STG.US,D,20240201,000000,9.5227,9.5427,9.05,9.08,973,0
+STG.US,D,20240202,000000,9.2117,9.2117,9.2117,9.2117,526,0
+STG.US,D,20240205,000000,9.28,9.28,9.01,9.01,1750,0
+STG.US,D,20240206,000000,9.1,9.15,8.39,8.39,3002,0
+STG.US,D,20240207,000000,8.6,8.6,8.59,8.59,1071,0
+STG.US,D,20240209,000000,8.5001,8.9252,8.5,8.9252,1112,0
+STG.US,D,20240212,000000,8.22,8.81,8.22,8.47,2094,0
+STG.US,D,20240213,000000,8.5496,9.02,8.5496,8.685,2191,0
+STG.US,D,20240215,000000,8.3,8.3,8.29,8.3,627,0
+STG.US,D,20240216,000000,8.25,8.3,8.25,8.2801,1408,0
+STG.US,D,20240221,000000,8.8784,8.8784,8.87,8.87,882,0
+STG.US,D,20240222,000000,9.16,9.16,8.77,8.77,944,0
+STG.US,D,20240223,000000,9,9.4066,9,9,3550,0
+STG.US,D,20240226,000000,8.66,8.66,8.51,8.51,795,0
+STG.US,D,20240227,000000,8.88,9,8.86,9,3531,0
+STG.US,D,20240228,000000,9.95,10.5899,9.95,10.1138,5369,0
+STG.US,D,20240229,000000,10.15,10.69,10,10,3773,0
+STG.US,D,20240301,000000,10.59,10.88,10.475,10.6,2501,0
+STG.US,D,20240304,000000,10.8798,10.88,10.1881,10.3,5688,0
+STG.US,D,20240305,000000,10.59,11.45,10.17,11.45,3249,0
+STG.US,D,20240306,000000,10.93,12,10.78,11.59,8284,0
+STG.US,D,20240307,000000,12.55,12.55,11.43,11.43,5295,0
+STG.US,D,20240308,000000,11.4,11.4,10.36,10.535,9240,0
+STG.US,D,20240311,000000,10.53,10.83,10.521,10.7,3684,0
+STG.US,D,20240312,000000,10.6,10.7,10.6,10.633,1439,0
+STG.US,D,20240313,000000,10.91,11.35,10.5,10.5,2657,0
+STG.US,D,20240314,000000,10.925,10.94,10.925,10.94,453,0
+STG.US,D,20240315,000000,10.94,10.94,10.02,10.02,2244,0
+STG.US,D,20240318,000000,10.0872,10.1164,10.03,10.1164,654,0
+STG.US,D,20240319,000000,10.0307,10.11,10.0307,10.11,733,0
+STG.US,D,20240321,000000,9.905,9.905,9.65,9.65,2160,0
+STG.US,D,20240322,000000,9.65,9.9778,9.65,9.9,520,0
+STG.US,D,20240325,000000,10.6435,10.6435,10.0997,10.0997,1324,0
+STG.US,D,20240326,000000,9.8757,9.88,9.85,9.85,954,0
+STG.US,D,20240327,000000,10.065,10.4,9.85,10.4,1814,0
+STG.US,D,20240328,000000,9.85,9.85,9.7054,9.72,1981,0
+STG.US,D,20240401,000000,9.75,9.75,9.75,9.75,498,0
+STG.US,D,20240402,000000,9.6,10.285,9.6,10.285,2271,0
+STG.US,D,20240403,000000,10.01,10.14,9.7,9.93,3457,0
+STG.US,D,20240405,000000,9.74,10.0646,9.22,9.23,3609,0
+STG.US,D,20240408,000000,9.7,9.7,9.3,9.3,2078,0
+STG.US,D,20240409,000000,9.38,9.435,8.87,9.435,2508,0
+STG.US,D,20240411,000000,8.81,8.86,8.76,8.86,890,0
+STG.US,D,20240412,000000,8.67,8.7813,8.67,8.7813,627,0
+STG.US,D,20240415,000000,8.74,8.74,8.74,8.74,325,0
+STG.US,D,20240416,000000,8.6,8.6,8.21,8.21,1300,0
+STG.US,D,20240417,000000,8.42,8.42,8.42,8.42,436,0
+STG.US,D,20240418,000000,8.21,8.5043,8.01,8.01,1769,0
+STG.US,D,20240419,000000,8.02,8.21,8.02,8.165,652,0
+STG.US,D,20240422,000000,8.1,8.1,7.5031,8.01,1375,0
+STG.US,D,20240423,000000,7.6604,7.94,7.6604,7.94,836,0
+STG.US,D,20240424,000000,8.1,8.1,8.07,8.1,527,0
+STG.US,D,20240425,000000,8.08,8.08,8.08,8.08,235,0
+STG.US,D,20240426,000000,7.9547,7.9547,7.9547,7.9547,129,0
+STG.US,D,20240429,000000,7.77,7.9246,7.51,7.51,6441,0
+STG.US,D,20240430,000000,7.99,7.99,7.99,7.99,937,0
+STG.US,D,20240502,000000,7.77,7.9,7.715,7.8999,1917,0
+STG.US,D,20240503,000000,8,8,8,8,582,0
+STG.US,D,20240507,000000,8.3715,8.4,8.2,8.29,1246,0
+STG.US,D,20240508,000000,8.5246,8.5699,8,8.285,1783,0
+STG.US,D,20240509,000000,8.1,8.49,8.013,8.49,1885,0
+STG.US,D,20240510,000000,8.01,8.5699,8,8.48,941,0
+STG.US,D,20240513,000000,8.4122,8.4799,7.87,8.15,919,0
+STG.US,D,20240514,000000,8.47,8.7899,8.12,8.76,2168,0
+STG.US,D,20240515,000000,8.5,8.7599,8.5,8.538,849,0
+STG.US,D,20240516,000000,8.2194,8.7999,8.01,8.3,9946,0
+STG.US,D,20240517,000000,8.4999,8.9001,8.38,8.5,5849,0
+STG.US,D,20240520,000000,8.7999,8.8099,8.66,8.8,1268,0
+STG.US,D,20240521,000000,9,10.3557,9,9.39,4763,0
+STG.US,D,20240522,000000,9.29,9.29,9.29,9.29,290,0
+STG.US,D,20240524,000000,10,10.29,9.2,9.4,12165,0
+STG.US,D,20240528,000000,9.9,9.9,8.5,8.9799,8068,0
+STG.US,D,20240529,000000,8.72,8.72,8.21,8.49,3906,0
+STG.US,D,20240530,000000,8.47,8.5,7.5201,7.53,14839,0
+STG.US,D,20240531,000000,7.9542,7.9542,7.02,7.17,4458,0
+STG.US,D,20240603,000000,7.25,7.49,7.1,7.1,6578,0
+STG.US,D,20240604,000000,6.75,6.89,6.15,6.15,17377,0
+STG.US,D,20240605,000000,6.5,6.51,6.22,6.3955,2364,0
+STG.US,D,20240606,000000,6.23,6.4,6.23,6.4,1763,0
+STG.US,D,20240607,000000,6.46,6.675,6.46,6.675,1804,0
+STG.US,D,20240610,000000,6.67,6.67,6.2,6.2,2454,0
+STG.US,D,20240611,000000,6.39,6.57,6.39,6.5,6077,0
+STG.US,D,20240612,000000,6.21,6.21,6.21,6.21,209,0
+STG.US,D,20240613,000000,6.21,6.21,6.21,6.21,168,0
+STG.US,D,20240614,000000,6.65,6.65,6.65,6.65,634,0
+STG.US,D,20240618,000000,6.65,7.1,6.16,7.07,15696,0
+STG.US,D,20240620,000000,7.09,7.1,6.55,6.98,5129,0
+STG.US,D,20240621,000000,6.7985,7.7134,6.72,7.37,8209,0
+STG.US,D,20240624,000000,7.37,8.9,7.37,8.03,9692,0
+STG.US,D,20240625,000000,8.31,8.31,7.71,7.89,3464,0
+STG.US,D,20240626,000000,7.75,8,7.7028,7.7028,3147,0
+STG.US,D,20240627,000000,8.2,8.2,7.99,7.99,687,0
+STG.US,D,20240628,000000,7.84,8,7.8,7.85,2640,0
+STG.US,D,20240701,000000,7.85,7.86,7.85,7.85,1389,0
+STG.US,D,20240702,000000,7.5002,7.5002,7.5002,7.5002,430,0
+STG.US,D,20240703,000000,7.5101,7.64,7.5101,7.64,500,0
+STG.US,D,20240705,000000,7.65,8.55,7.65,8.25,3305,0
+STG.US,D,20240708,000000,7.72,7.9,7.6,7.75,27599,0
+STG.US,D,20240709,000000,7.6,8.18,7.47,7.74,66213,0
+STG.US,D,20240710,000000,7.31,7.57,7.25,7.3,4252,0
+STG.US,D,20240711,000000,7.0201,7.6913,7.0201,7.6913,2189,0
+STG.US,D,20240712,000000,8.45,8.46,7.7663,8.46,652,0
+STG.US,D,20240716,000000,8.25,8.25,8.25,8.25,347,0
+STG.US,D,20240718,000000,8,8,7.98,7.99,1159,0
+STG.US,D,20240719,000000,7.8201,8.47,7.8201,8.47,296,0
+STG.US,D,20240722,000000,8.4,8.4,8.4,8.4,182,0
+STG.US,D,20240723,000000,7.92,8.21,7.92,8.21,204,0
+STG.US,D,20240724,000000,8.09,8.09,7.56,7.84,34492,0
+STG.US,D,20240725,000000,8.26,8.848,8.065,8.545,20258,0
+STG.US,D,20240726,000000,8.12,8.5,7.8069,8.4,4522,0
+STG.US,D,20240730,000000,7.96,7.96,7.96,7.96,1159,0
+STG.US,D,20240731,000000,8.2,8.55,8.2,8.55,2017,0
+STG.US,D,20240801,000000,8.84,9,8.84,8.96,1252,0
+STG.US,D,20240802,000000,8.8974,9.94,8.8974,9.94,35429,0
+STG.US,D,20240805,000000,9.84,9.9,8.86,9.8,11729,0
+STG.US,D,20240806,000000,9.548,9.9,9.548,9.9,4839,0
+STG.US,D,20240807,000000,9.835,10.07,9.59,10.07,2749,0
+STG.US,D,20240809,000000,10.22,10.22,7.89,9.9,101031,0
+STG.US,D,20240812,000000,9.44,9.44,7.31,7.31,14196,0
+STG.US,D,20240813,000000,7.41,7.7,7.215,7.7,2784,0
+STG.US,D,20240814,000000,7.87,8.38,7.87,8.38,867,0
+STG.US,D,20240815,000000,8.31,10.18,7.98,10,214455,0
+STG.US,D,20240816,000000,10.11,11.06,10.1001,10.62,54210,0
+STG.US,D,20240819,000000,10.4,10.49,8.8118,9.18,9903,0
+STG.US,D,20240820,000000,8.54,8.7,8.395,8.7,2995,0
+STG.US,D,20240821,000000,8.7,9.27,8.39,8.45,4705,0
+STG.US,D,20240822,000000,9.3,9.763,8.3201,8.64,242898,0
+STG.US,D,20240823,000000,9.42,9.88,7.37,8.48,44672,0
+STG.US,D,20240826,000000,8.31,8.31,7.7101,8.09,2270,0
+STG.US,D,20240827,000000,7.94,8.49,7.81,8.17,1543,0
+STG.US,D,20240828,000000,8.495,8.495,8.17,8.17,2417,0
+STG.US,D,20240829,000000,8.23,9.7,7,7.86,421233,0
+STG.US,D,20240830,000000,7.56,7.56,4.25,4.79,76768,0
+STG.US,D,20240903,000000,5.01,5.9,5,5.7901,38337,0
+STG.US,D,20240904,000000,5.56,5.79,5.4683,5.57,3893,0
+STG.US,D,20240905,000000,5.54,5.74,5.19,5.74,7740,0
+STG.US,D,20240906,000000,5.42,5.67,5.41,5.46,14729,0
+STG.US,D,20240909,000000,5.69,5.7265,5.5,5.5,1563,0
+STG.US,D,20240910,000000,5.5,6.66,5.35,5.77,74888,0
+STG.US,D,20240911,000000,6.015,6.75,6.01,6.63,84225,0
+STG.US,D,20240912,000000,6.65,7.48,6.485,7.03,38835,0
+STG.US,D,20240913,000000,7.13,7.2917,4.56,5.27,61501,0
+STG.US,D,20240916,000000,5.28,6.01,5.26,5.64,15624,0
+STG.US,D,20240917,000000,5.46,6.37,5.46,5.84,25359,0
+STG.US,D,20240918,000000,5.98,6.2119,5.9,5.94,122394,0
+STG.US,D,20240919,000000,6.15,6.24,5.93,6.24,15393,0
+STG.US,D,20240920,000000,6.22,6.49,6.01,6.15,10924,0
+STG.US,D,20240923,000000,6.049,6.9,6,6.89,42042,0
+STG.US,D,20240924,000000,6.8766,7.09,6.355,6.6,54359,0
+STG.US,D,20240925,000000,6.6,6.99,6.21,6.48,43850,0
+STG.US,D,20240926,000000,6.5,7.29,6.5,7.02,65807,0
+STG.US,D,20240927,000000,7.3,8.14,7.2603,7.48,38874,0
+STG.US,D,20240930,000000,7.6,7.9,7.09,7.73,17289,0
+STG.US,D,20241001,000000,7.55,7.9,7.3432,7.5,19595,0
+STG.US,D,20241002,000000,7.71,8.05,7.382,7.382,19396,0
+STG.US,D,20241003,000000,7.01,7.08,6.75,6.89,54722,0
+STG.US,D,20241004,000000,7.24,7.24,6.81,6.9,15766,0
+STG.US,D,20241007,000000,7.38,8.55,7.38,8.55,27407,0
+STG.US,D,20241008,000000,7.89,9.49,7.8201,8.9501,22731,0
+STG.US,D,20241009,000000,8.495,8.69,7.6,7.79,35785,0
+STG.US,D,20241010,000000,7.6,8.18,7.46,7.8401,38188,0
+STG.US,D,20241011,000000,7.31,8.56,7.31,8.56,11779,0
+STG.US,D,20241014,000000,8.11,8.2,7.64,7.9,37503,0
+STG.US,D,20241015,000000,7.765,7.765,7.1985,7.59,16928,0
+STG.US,D,20241016,000000,7.02,7.335,7.02,7.27,3709,0
+STG.US,D,20241017,000000,7.29,7.49,7.0825,7.42,10424,0
+STG.US,D,20241018,000000,7.54,7.85,7.5,7.5,9863,0
+STG.US,D,20241021,000000,7.75,7.93,7.2,7.68,19105,0
+STG.US,D,20241022,000000,7.51,7.51,5.96,6.71,16553,0
+STG.US,D,20241023,000000,6.89,7.4,6.635,7.05,19771,0
+STG.US,D,20241024,000000,6.985,7.19,6.89,7.02,6383,0
+STG.US,D,20241025,000000,7.14,7.36,6.672,7.2,9369,0
+STG.US,D,20241028,000000,6.94,7.09,6.94,7.09,723,0
+STG.US,D,20241029,000000,7.1132,7.1132,6.64,6.64,534,0
+STG.US,D,20241030,000000,7.13,7.13,6.6,6.6,7630,0
+STG.US,D,20241031,000000,6.67,6.92,6.6,6.6,8894,0
+STG.US,D,20241101,000000,6.7256,7.1012,6.6,6.6,6637,0
+STG.US,D,20241104,000000,7.1,7.14,6.7867,7.14,9305,0
+STG.US,D,20241105,000000,6.9,7.1,6.9,7.1,1104,0
+STG.US,D,20241106,000000,6.65,7.14,6.65,6.84,8783,0
+STG.US,D,20241107,000000,6.67,7.14,6.67,7.05,25626,0
+STG.US,D,20241108,000000,6.955,7.0868,6.81,6.97,1400,0
+STG.US,D,20241111,000000,6.975,6.975,6.81,6.81,2670,0
+STG.US,D,20241112,000000,6.975,6.9769,6.81,6.81,2249,0
+STG.US,D,20241113,000000,6.81,6.945,6.75,6.94,6808,0
+STG.US,D,20241114,000000,6.75,6.82,6.75,6.82,956,0
+STG.US,D,20241115,000000,6.82,6.82,6.7,6.7,381,0
+STG.US,D,20241118,000000,7.1212,7.1212,6.6025,6.94,16409,0
+STG.US,D,20241119,000000,6.73,6.76,6.6,6.637,3565,0
+STG.US,D,20241120,000000,7.1111,7.1111,6.9,6.9,3240,0
+STG.US,D,20241121,000000,7.14,7.14,6.6,6.6,12062,0
+STG.US,D,20241122,000000,7.14,7.14,6.51,6.51,6421,0
+STG.US,D,20241125,000000,6.52,6.8,6,6.054,4332,0
+STG.US,D,20241126,000000,6.06,6.56,5.93,6.35,15179,0
+STG.US,D,20241127,000000,6.33,6.4402,6.33,6.4402,3536,0
+STG.US,D,20241129,000000,6.76,6.76,6.76,6.76,230,0
+STG.US,D,20241202,000000,6.07,6.37,6.07,6.2,1396,0
+STG.US,D,20241203,000000,6.3751,6.3751,6.15,6.3252,1085,0
+STG.US,D,20241204,000000,6.4,6.5696,6.1,6.11,6699,0
+STG.US,D,20241205,000000,6.0744,6.25,5.9,6.25,4819,0
+STG.US,D,20241206,000000,6.31,6.55,6.11,6.31,2676,0
+STG.US,D,20241209,000000,6.46,6.5925,6.16,6.2,10382,0
+STG.US,D,20241210,000000,6.15,6.69,6.15,6.39,7477,0
+STG.US,D,20241211,000000,6.39,6.6,6.31,6.31,2369,0
+STG.US,D,20241212,000000,6.4,6.4678,6.13,6.13,3244,0
+STG.US,D,20241213,000000,6.25,6.25,6.1,6.1227,2055,0
+STG.US,D,20241216,000000,6.6,6.68,6.6,6.68,1499,0
+STG.US,D,20241217,000000,5.9901,6.51,5.9901,6.45,1285,0
+STG.US,D,20241218,000000,6.0268,6.0268,6.0268,6.0268,232,0
+STG.US,D,20241219,000000,6.12,6.12,6.12,6.12,471,0
+STG.US,D,20241220,000000,6.236,6.236,6.236,6.236,503,0
+STG.US,D,20241223,000000,6.55,6.9337,6.55,6.69,4726,0
+STG.US,D,20241226,000000,6.15,6.63,5.95,6.29,44798,0
+STG.US,D,20241227,000000,6.25,6.2897,6.13,6.13,17356,0
+STG.US,D,20241230,000000,5.544,5.8,5.544,5.8,4019,0
+STG.US,D,20241231,000000,5.7746,5.996,5.485,5.65,10137,0
+STG.US,D,20250102,000000,5.73,5.75,5.4,5.4,4342,0
+STG.US,D,20250103,000000,5.7,6.3,5.1,5.4,40877,0
+STG.US,D,20250106,000000,5.7316,5.7316,5.25,5.43,5044,0
+STG.US,D,20250107,000000,5.46,5.73,5.4,5.4,2395,0
+STG.US,D,20250108,000000,5.4,5.67,5.4,5.4,20043,0
+STG.US,D,20250110,000000,5.49,5.49,5.49,5.49,17393,0
+STG.US,D,20250113,000000,5.7899,5.7899,5.645,5.67,2085,0
+STG.US,D,20250114,000000,5.57,5.76,5.5,5.51,5399,0
+STG.US,D,20250115,000000,5.6431,5.6431,5.58,5.58,1336,0
+STG.US,D,20250117,000000,5.88,6,5.88,5.89,5954,0
+STG.US,D,20250121,000000,5.77,5.97,5.5,5.5357,9494,0
+STG.US,D,20250122,000000,6.615,6.9,6.47,6.86,45057,0
+STG.US,D,20250123,000000,6.9,7.015,6.625,6.92,20078,0
+STG.US,D,20250124,000000,6.92,7.14,6.92,7.1,16707,0
+STG.US,D,20250127,000000,6.714,6.9482,6.2377,6.536,40436,0
+STG.US,D,20250128,000000,6.75,6.75,6.61,6.68,3024,0
+STG.US,D,20250129,000000,6.6699,6.75,6.2861,6.51,14937,0
+STG.US,D,20250130,000000,6.761,6.769,6.6218,6.7682,2860,0
+STG.US,D,20250131,000000,6.55,6.6552,6.51,6.6552,1998,0
+STG.US,D,20250203,000000,6.645,6.78,6.645,6.78,2866,0
+STG.US,D,20250204,000000,6.53,6.6828,6.51,6.5695,4942,0
+STG.US,D,20250205,000000,6.51,6.78,6.51,6.695,2308,0
+STG.US,D,20250206,000000,6.65,6.65,6.65,6.65,1533,0
+STG.US,D,20250207,000000,6.8291,6.91,6.79,6.82,2138,0
+STG.US,D,20250210,000000,6.921,6.921,6.921,6.921,601,0
+STG.US,D,20250211,000000,6.6605,6.6605,6.66,6.66,549,0
+STG.US,D,20250212,000000,6.56,6.78,6.52,6.78,2077,0
+STG.US,D,20250213,000000,6.78,6.78,6.78,6.78,263,0
+STG.US,D,20250214,000000,6.6579,6.7784,6.5101,6.5101,1798,0
+STG.US,D,20250218,000000,6.655,6.655,6.51,6.57,8848,0
+STG.US,D,20250219,000000,6.685,6.7764,6.46,6.685,1203,0
+STG.US,D,20250220,000000,6.59,6.59,6.59,6.59,914,0
+STG.US,D,20250221,000000,6.67,6.67,6.15,6.16,3509,0
+STG.US,D,20250224,000000,6.385,6.385,6.385,6.385,518,0
+STG.US,D,20250225,000000,6.3,6.485,6.15,6.35,1997,0
+STG.US,D,20250226,000000,6.7128,6.7128,6.7128,6.7128,632,0
+STG.US,D,20250228,000000,6.47,6.5312,6.31,6.5312,1355,0
+STG.US,D,20250303,000000,6.4084,6.572,6.31,6.3477,6404,0
+STG.US,D,20250304,000000,6.3,6.7598,6.15,6.36,3379,0
+STG.US,D,20250305,000000,6.36,6.73,6.36,6.62,6552,0
+STG.US,D,20250306,000000,6.43,6.43,6,6.3022,3246,0
+STG.US,D,20250307,000000,6.0029,6.1999,5.8238,6.1999,1745,0
+STG.US,D,20250310,000000,5.98,5.98,5.23,5.23,3682,0
+STG.US,D,20250311,000000,5.35,5.6796,4.7,5.57,25079,0
+STG.US,D,20250312,000000,5.58,5.58,5.58,5.58,301,0
+STG.US,D,20250313,000000,5.87,5.87,5.2,5.59,9069,0
+STG.US,D,20250314,000000,5.59,5.68,5.31,5.36,4086,0
+STG.US,D,20250317,000000,5.69,5.8,5.67,5.8,1243,0
+STG.US,D,20250318,000000,5.758,5.758,5.5,5.585,2191,0
+STG.US,D,20250319,000000,5.31,5.699,5.31,5.38,9273,0
+STG.US,D,20250320,000000,5.56,5.5936,5.56,5.5936,636,0
+STG.US,D,20250321,000000,5.4154,5.8756,5.4,5.85,2754,0
+STG.US,D,20250324,000000,5.4467,5.4467,5.4169,5.4169,2673,0
+STG.US,D,20250325,000000,5.4526,5.57,5.4526,5.57,497,0
+STG.US,D,20250326,000000,5.55,5.55,5.55,5.55,2369,0
+STG.US,D,20250327,000000,5.6,5.77,5.6,5.68,3070,0
+STG.US,D,20250328,000000,5.81,5.84,5.3918,5.45,4764,0
+STG.US,D,20250331,000000,5.7,5.7,5.2569,5.47,2129,0
+STG.US,D,20250401,000000,5.22,5.34,5.22,5.34,1097,0
+STG.US,D,20250402,000000,5.21,5.58,5.21,5.53,867,0
+STG.US,D,20250403,000000,5.41,5.777,5.39,5.55,1432,0
+STG.US,D,20250404,000000,5.16,5.35,5.16,5.35,1374,0
+STG.US,D,20250407,000000,5.53,5.53,5.2632,5.315,1721,0
+STG.US,D,20250408,000000,5.32,5.32,5,5.2567,867,0
+STG.US,D,20250409,000000,5,5,4.591,4.6001,2723,0
+STG.US,D,20250410,000000,4.62,4.79,4.62,4.79,676,0
+STG.US,D,20250416,000000,4.68,4.68,4.68,4.68,1487,0
+STG.US,D,20250417,000000,4.87,5.1,4.87,5.02,2214,0
+STG.US,D,20250421,000000,5.05,5.5,4.65,5,7585,0
+STG.US,D,20250423,000000,4.54,5.1465,4.28,5.1465,4162,0
+STG.US,D,20250424,000000,4.7992,5.3512,4.7992,5.3512,2724,0
+STG.US,D,20250425,000000,5.43,5.43,5.12,5.12,1590,0
+STG.US,D,20250428,000000,4.81,5.65,4.7382,5.31,5592,0
+STG.US,D,20250429,000000,5.28,5.4,5,5.0265,3724,0
+STG.US,D,20250501,000000,5.19,5.61,5.04,5.3,8025,0
+STG.US,D,20250502,000000,5.25,5.5,5.17,5.17,2578,0
+STG.US,D,20250505,000000,5.21,5.4,5,5,3901,0
+STG.US,D,20250506,000000,5.08,5.75,5.07,5.34,8645,0
+STG.US,D,20250507,000000,5.4216,5.4216,5.06,5.22,1500,0
+STG.US,D,20250508,000000,5.49,5.67,5.35,5.35,4099,0
+STG.US,D,20250509,000000,5.27,5.3,5.27,5.3,1330,0
+STG.US,D,20250512,000000,5.38,5.94,4.916,5.5146,5987,0
+STG.US,D,20250513,000000,5.53,5.53,5.195,5.2,4967,0
+STG.US,D,20250514,000000,5.16,5.2,5.115,5.1345,2471,0
+STG.US,D,20250515,000000,5.48,5.48,5.12,5.2,3173,0
+STG.US,D,20250516,000000,5.12,5.12,4.74,4.792,2250,0
+STG.US,D,20250519,000000,4.945,5.44,4.945,5.4,2034,0
+STG.US,D,20250521,000000,5.4,5.4,5.0452,5.226,1974,0
+STG.US,D,20250522,000000,5.2436,5.4,4.86,5.0971,4918,0
+STG.US,D,20250527,000000,5.2835,5.2932,5.2835,5.2932,2102,0
+STG.US,D,20250528,000000,5.51,5.56,5.3801,5.3801,3165,0
+STG.US,D,20250529,000000,5.3115,5.3115,5.3115,5.3115,822,0
+STG.US,D,20250530,000000,5.3118,5.62,5.3109,5.6,4282,0
+STG.US,D,20250602,000000,5.79,5.8,5.72,5.72,2610,0
+STG.US,D,20250603,000000,5.765,6.49,5.765,6.2522,4387,0
+STG.US,D,20250604,000000,5.7578,5.91,5.7578,5.7578,840,0
+STG.US,D,20250605,000000,5.7931,5.7931,5.76,5.76,1008,0
+STG.US,D,20250606,000000,5.835,6.89,5.83,5.935,10261,0
+STG.US,D,20250609,000000,6.07,7.4393,6.07,6.695,14026,0
+STG.US,D,20250610,000000,6.8473,6.8473,6.47,6.47,2186,0
+STG.US,D,20250611,000000,6.0474,6.2,6.0474,6.2,1428,0
+STG.US,D,20250612,000000,6.12,6.23,6.12,6.14,10267,0
+STG.US,D,20250613,000000,6,6.0511,5.5001,5.65,5738,0
+STG.US,D,20250616,000000,5.58,5.65,5.5,5.5,9528,0
+STG.US,D,20250618,000000,5.49,5.49,5.49,5.49,1241,0
+STG.US,D,20250620,000000,5.6,5.6,5.425,5.4277,13880,0
+STG.US,D,20250623,000000,5.7825,5.895,5.78,5.8,2568,0
+STG.US,D,20250624,000000,5.78,5.8,5.73,5.75,9434,0
+STG.US,D,20250626,000000,5.34,5.7,5.34,5.6454,3103,0
+STG.US,D,20250627,000000,5.52,5.88,5.52,5.59,6134,0
+STG.US,D,20250630,000000,5.61,5.75,5.45,5.72,8954,0
+STG.US,D,20250701,000000,5.76,5.86,5.743,5.86,1221,0
+STG.US,D,20250702,000000,5.9,6,5.9,5.92,8790,0
+STG.US,D,20250703,000000,5.92,6.03,5.51,5.51,15524,0
+STG.US,D,20250707,000000,5.542,6.05,5.542,6.05,4218,0
+STG.US,D,20250708,000000,6.17,6.4362,5.98,5.98,1503,0
+STG.US,D,20250709,000000,6.76,8.4,6.57,7.36,139129,0
+STG.US,D,20250710,000000,8.2,8.45,7.24,7.46,38415,0
+STG.US,D,20250711,000000,7.46,9.21,7.07,9.1,88730,0
+STG.US,D,20250714,000000,10.05,11.91,9.91,10.8,206619,0
+STG.US,D,20250715,000000,11.755,13.34,11.28,11.72,128479,0
+STG.US,D,20250716,000000,12.26,13.9808,12,13.95,141532,0
+STG.US,D,20250717,000000,13.99,15,12.29,12.8,117874,0
+STG.US,D,20250718,000000,13.3029,13.31,9.15,11.69,137552,0
+STG.US,D,20250721,000000,11,11.3375,9.58,11.19,84641,0
+STG.US,D,20250722,000000,10.2535,11.03,10.2535,10.34,11395,0
+STG.US,D,20250723,000000,10.12,10.4999,9.68,10.29,39124,0
+STG.US,D,20250724,000000,10.18,11.5,10.1,11.17,26660,0
+STG.US,D,20250725,000000,10.6,11.2,10.276,10.57,28475,0
+STG.US,D,20250728,000000,11.1589,11.1589,10.08,10.85,16490,0
+STG.US,D,20250729,000000,10.95,11.04,10.55,10.55,9787,0
+STG.US,D,20250730,000000,10.37,10.39,9.27,9.86,14236,0
+STG.US,D,20250731,000000,9.85,9.948,9.2,9.2,12125,0
+STG.US,D,20250801,000000,9.18,9.18,7.3,7.56,40199,0
+STG.US,D,20250804,000000,8.0436,8.56,7.7,8.35,45088,0
+STG.US,D,20250805,000000,8.1,8.88,8.1,8.79,16045,0
+STG.US,D,20250806,000000,8.8,9.14,8.09,9.07,25366,0
+STG.US,D,20250807,000000,9.37,9.49,8.9,9.42,9386,0
+STG.US,D,20250808,000000,9.65,9.65,9.65,9.65,379,0
+STG.US,D,20250811,000000,9.5916,9.98,9.11,9.98,14297,0
+STG.US,D,20250812,000000,8.9763,9.99,8.9763,9.24,11877,0
+STG.US,D,20250813,000000,9.065,9.44,9.065,9.3601,6837,0
+STG.US,D,20250814,000000,9.71,10.1,9.49,10.1,10318,0
+STG.US,D,20250815,000000,9.2801,9.67,9.2801,9.67,6065,0
+STG.US,D,20250818,000000,10.69,11.5326,9.92,10.73,13998,0
+STG.US,D,20250819,000000,10.73,10.73,10.01,10.64,9669,0
+STG.US,D,20250820,000000,10.325,10.325,9.63,9.63,10800,0
+STG.US,D,20250821,000000,8.8928,10.7,8.8928,9.84,15035,0
+STG.US,D,20250822,000000,10.34,10.49,10,10.105,6138,0
+STG.US,D,20250825,000000,9.51,10.08,9.3535,9.89,12801,0
+STG.US,D,20250826,000000,9.18,9.54,9.12,9.54,3257,0
+STG.US,D,20250827,000000,9.325,9.325,9.24,9.24,962,0
+STG.US,D,20250828,000000,9.91,9.91,9.63,9.825,3196,0
+STG.US,D,20250829,000000,9.85,9.89,9.51,9.51,6491,0
+STG.US,D,20250902,000000,9.5,9.51,9.1646,9.34,3545,0
+STG.US,D,20250903,000000,9.445,9.6,8.3818,8.83,20643,0
+STG.US,D,20250904,000000,8.57,8.57,8,8.275,28938,0
+STG.US,D,20250905,000000,8.5025,9.32,8.34,8.7159,9235,0
+STG.US,D,20250908,000000,8.762,8.88,8.23,8.81,4183,0
+STG.US,D,20250909,000000,8.83,8.95,8.6,8.95,708,0
+STG.US,D,20250910,000000,8.93,8.93,8.6263,8.6263,764,0
+STG.US,D,20250911,000000,8.1139,8.88,8.1139,8.65,5075,0
+STG.US,D,20250912,000000,9.65,9.65,8.82,8.82,10165,0
+STG.US,D,20250915,000000,8.63,8.63,8.25,8.38,5961,0
+STG.US,D,20250916,000000,8.0385,8.44,8.02,8.44,5814,0
+STG.US,D,20250917,000000,8.2952,8.43,8.2952,8.33,5249,0
+STG.US,D,20250918,000000,8.09,8.33,6.37,8,53144,0
+STG.US,D,20250919,000000,7.61,8.49,7.61,8.14,19523,0
+STG.US,D,20250922,000000,7.99,8.2,7.81,8,26109,0
+STG.US,D,20250923,000000,8.14,8.74,8.14,8.5,3139,0
+STG.US,D,20250924,000000,8.4999,8.4999,7.8101,8.4,1325,0
+STG.US,D,20250925,000000,8.26,8.47,8.26,8.28,2445,0
+STG.US,D,20250926,000000,8.155,8.17,8,8,6854,0
+STG.US,D,20250929,000000,8.15,8.4892,8,8,5984,0
+STG.US,D,20250930,000000,7.9029,8.44,7.9029,8,1971,0
+STG.US,D,20251001,000000,8.38,8.42,7.8009,8.1,12004,0
+STG.US,D,20251002,000000,8.496,8.496,8.496,8.496,2538,0
+STG.US,D,20251003,000000,8.1723,8.36,8,8.245,1332,0
+STG.US,D,20251006,000000,8.48,8.53,8.06,8.33,19446,0
+STG.US,D,20251007,000000,8.23,8.23,8.1,8.12,3053,0
+STG.US,D,20251008,000000,8.2002,8.2002,8.08,8.09,6950,0
+STG.US,D,20251009,000000,7.96,7.96,7.69,7.7749,7070,0
+STG.US,D,20251010,000000,7.745,7.745,7.01,7.4,14141,0
+STG.US,D,20251013,000000,7.31,7.34,7.31,7.34,1026,0
+STG.US,D,20251014,000000,7.2806,7.2806,7.2806,7.2806,423,0
+STG.US,D,20251015,000000,7.28,7.41,7.28,7.41,1135,0
+STG.US,D,20251017,000000,7.02,7.28,6.93,7.26,11303,0
+STG.US,D,20251020,000000,6.94,7,6.82,6.9,1720,0
+STG.US,D,20251021,000000,6.9137,6.96,6.9137,6.96,6684,0
+STG.US,D,20251022,000000,6.98,6.98,6.83,6.96,2113,0
+STG.US,D,20251023,000000,6.8,6.84,6.8,6.84,828,0
+STG.US,D,20251024,000000,6.7,6.99,6.55,6.65,5733,0
+STG.US,D,20251027,000000,6.85,6.85,6.8,6.8,1547,0
+STG.US,D,20251028,000000,6.79,6.98,6.79,6.98,3437,0
+STG.US,D,20251029,000000,6.66,6.7017,6.66,6.7017,971,0
+STG.US,D,20251030,000000,6.7,6.7,6.69,6.7,1212,0
+STG.US,D,20251031,000000,6.98,6.98,6.49,6.5,2114,0
+STG.US,D,20251103,000000,6.29,6.5,6.2,6.5,1262,0
+STG.US,D,20251104,000000,6.37,6.37,6.37,6.37,673,0
+STG.US,D,20251105,000000,6.22,6.22,5.88,5.88,6574,0
+STG.US,D,20251106,000000,5.88,5.88,5.88,5.88,1042,0
+STG.US,D,20251107,000000,5.46,5.66,5.46,5.66,1831,0
+STG.US,D,20251110,000000,5.672,5.74,5.46,5.74,4240,0
+STG.US,D,20251112,000000,5.75,5.75,5.75,5.75,759,0
+STG.US,D,20251113,000000,5.7732,5.98,5.7732,5.98,1219,0
+STG.US,D,20251114,000000,5.7158,5.7158,5.7158,5.7158,301,0
+STG.US,D,20251117,000000,5.8,5.8,5.8,5.8,239,0
+STG.US,D,20251118,000000,5.46,5.46,5.46,5.46,197,0
+STG.US,D,20251119,000000,5.99,6.86,5.99,6.62,8749,0
+STG.US,D,20251120,000000,6.98,6.98,5.1,5.7399,39381,0
+STG.US,D,20251121,000000,5.52,5.685,4.838,5.12,49597,0
+STG.US,D,20251124,000000,5.2823,5.84,5.277,5.48,14060,0
+STG.US,D,20251125,000000,5.49,5.99,5.48,5.75,9402,0
+STG.US,D,20251126,000000,5.72,5.72,5.4953,5.6,4167,0
+STG.US,D,20251128,000000,5.8,5.8,5.5409,5.8,1951,0
+STG.US,D,20251201,000000,5.7999,5.85,5.64,5.64,6081,0
+STG.US,D,20251202,000000,5.64,5.64,5.41,5.41,1563,0
+STG.US,D,20251204,000000,5.79,5.79,5.58,5.5898,5835,0
+STG.US,D,20251205,000000,5.602,5.93,5.6,5.93,7255,0
+STG.US,D,20251208,000000,5.98,6,5.7,5.85,6824,0
+STG.US,D,20251209,000000,5.59,5.96,5.5,5.5,6904,0
+STG.US,D,20251210,000000,5.6033,5.93,5.6033,5.73,662,0
+STG.US,D,20251211,000000,5.7,5.8,5.7,5.8,1057,0
+STG.US,D,20251212,000000,5.8032,5.885,5.8032,5.82,4351,0
+STG.US,D,20251215,000000,5.83,5.8986,5.8,5.8,4682,0
+STG.US,D,20251218,000000,5.94,6.54,5.76,6.15,11281,0
+STG.US,D,20251219,000000,6,6.33,5.49,6.05,9253,0
+STG.US,D,20251222,000000,5.842,6.24,5.842,6.16,4082,0
+STG.US,D,20251223,000000,5.99,6.18,5.99,6.1799,2285,0
+STG.US,D,20251224,000000,6.2332,6.48,6.2311,6.34,3303,0
+STG.US,D,20251226,000000,6.37,6.46,6.15,6.4,3963,0
+STG.US,D,20251229,000000,6.2,6.2,6,6,1166,0
+STG.US,D,20251230,000000,6.1001,6.1001,5.84,5.9,731,0
+STG.US,D,20251231,000000,5.92,5.92,5.92,5.92,635,0
+STG.US,D,20260105,000000,5.95,6.12,5.93,5.94,3115,0
+STG.US,D,20260107,000000,5.91,6.052,5.91,6.052,503,0
+STG.US,D,20260108,000000,5.9201,6.2499,5.8267,6.2499,2826,0
+STG.US,D,20260109,000000,5.64,5.64,5.64,5.64,405,0
+STG.US,D,20260112,000000,5.9287,5.9287,5.59,5.7253,2807,0
+STG.US,D,20260113,000000,5.6273,5.6273,5.6273,5.6273,248,0
+STG.US,D,20260114,000000,5.66,5.66,5.65,5.65,1164,0
+STG.US,D,20260115,000000,5.49,5.64,5.49,5.49,2364,0
+STG.US,D,20260116,000000,5.6,5.62,5.6,5.62,644,0
+STG.US,D,20260120,000000,5.5,5.5,5.18,5.2,5815,0
+STG.US,D,20260121,000000,5.15,5.191,5.12,5.12,1655,0
+STG.US,D,20260122,000000,5.2,5.2,5.2,5.2,730,0
+STG.US,D,20260126,000000,5.22,5.22,4.74,5.22,7566,0
+STG.US,D,20260127,000000,5.29,5.31,5.29,5.31,2201,0
+STG.US,D,20260128,000000,5.03,5.09,5.03,5.05,1513,0
+STG.US,D,20260129,000000,4.99,4.99,4.78,4.9417,3882,0
+STG.US,D,20260202,000000,4.851,4.955,4.851,4.955,1642,0
+STG.US,D,20260203,000000,4.867,4.964,4.867,4.964,1393,0
+STG.US,D,20260204,000000,4.935,4.935,4.935,4.935,633,0
+STG.US,D,20260205,000000,4.81,4.94,4.81,4.94,1557,0
+STG.US,D,20260206,000000,4.7753,4.9399,4.7753,4.855,2748,0
+STG.US,D,20260209,000000,4.855,4.86,4.855,4.86,743,0
+STG.US,D,20260210,000000,4.9399,4.94,4.875,4.94,1959,0
+STG.US,D,20260211,000000,5,5,5,5,352,0
+STG.US,D,20260212,000000,4.91,4.91,4.9,4.9,1013,0
+STG.US,D,20260213,000000,4.7723,4.97,4.7723,4.8,2003,0
+STG.US,D,20260217,000000,5.19,5.19,4.38,4.405,8208,0
+STG.US,D,20260218,000000,4.6,4.825,4.35,4.35,8088,0
diff --git a/daily/us/nyse stocks/2/stk.us.txt b/daily/us/nyse stocks/2/stk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0705d96bca9296d9c794af07eabac0b0e8c89925
--- /dev/null
+++ b/daily/us/nyse stocks/2/stk.us.txt	
@@ -0,0 +1,4082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STK.US,D,20091124,000000,5.8647,5.8647,5.8647,5.8647,0,0
+STK.US,D,20091125,000000,5.8647,5.8679,5.8647,5.8679,577650.14082438,0
+STK.US,D,20091127,000000,5.8679,5.8679,5.8647,5.8679,147925.71342347,0
+STK.US,D,20091130,000000,5.8647,5.8679,5.8647,5.8647,93442.439142974,0
+STK.US,D,20091201,000000,5.87674,5.893,5.8647,5.893,93895.681829791,0
+STK.US,D,20091202,000000,5.90589,6.00764,5.8647,5.8679,167592.50479057,0
+STK.US,D,20091203,000000,5.9531,6.00564,5.88525,5.94928,106194.54256336,0
+STK.US,D,20091204,000000,6.00564,6.06902,5.893,5.9531,227556.29329862,0
+STK.US,D,20091207,000000,6.04007,6.04007,5.92908,5.94077,108482.65177942,0
+STK.US,D,20091208,000000,5.96682,5.98288,5.8973,5.98288,85227.141747143,0
+STK.US,D,20091209,000000,6.06902,6.11423,5.97001,5.97548,233730.90381467,0
+STK.US,D,20091210,000000,6.04838,6.13899,6.00326,6.12812,179547.60174719,0
+STK.US,D,20091211,000000,6.14347,6.14347,5.97349,6.10035,147664.05882891,0
+STK.US,D,20091214,000000,6.12812,6.14347,6.06555,6.11423,117544.22114847,0
+STK.US,D,20091215,000000,6.12565,6.14347,6.04583,6.12812,124116.24010731,0
+STK.US,D,20091216,000000,6.11981,6.14347,6.08436,6.10967,92877.527968101,0
+STK.US,D,20091217,000000,6.13396,6.13662,6.07112,6.13662,142583.14262235,0
+STK.US,D,20091218,000000,6.13899,6.14347,6.08655,6.14347,117821.20279042,0
+STK.US,D,20091221,000000,6.15507,6.15781,6.05478,6.07944,143270.67017627,0
+STK.US,D,20091222,000000,6.11981,6.13899,6.03733,6.07112,143484.15405049,0
+STK.US,D,20091223,000000,6.10035,6.15781,6.06902,6.10721,79468.551088554,0
+STK.US,D,20091224,000000,6.12812,6.18612,6.12565,6.13114,47622.230999628,0
+STK.US,D,20091228,000000,6.13396,6.13396,6.05478,6.09395,150277.32040725,0
+STK.US,D,20091229,000000,6.04583,6.06674,5.97001,6.02572,66785.419381372,0
+STK.US,D,20091230,000000,6.02572,6.02572,5.86186,5.893,235296.45222565,0
+STK.US,D,20091231,000000,5.9258,5.93521,5.8647,5.8647,178619.22059158,0
+STK.US,D,20100104,000000,5.893,5.91155,5.8647,5.87209,198804.94199141,0
+STK.US,D,20100105,000000,5.87674,5.95512,5.87007,5.893,169702.16338356,0
+STK.US,D,20100106,000000,5.88525,5.88525,5.8647,5.8647,248285.03009134,0
+STK.US,D,20100107,000000,5.87007,5.92333,5.87007,5.893,167478.64672432,0
+STK.US,D,20100108,000000,5.82049,6.01075,5.71754,6.00764,201552.86262887,0
+STK.US,D,20100111,000000,6.02572,6.02572,5.88041,5.92333,233595.14996645,0
+STK.US,D,20100112,000000,5.91949,5.94645,5.80961,5.88279,185984.96164691,0
+STK.US,D,20100113,000000,5.90589,5.9965,5.8647,5.98964,287639.41381842,0
+STK.US,D,20100114,000000,5.893,5.94928,5.82049,5.90233,295190.1742314,0
+STK.US,D,20100115,000000,6.199,6.6283,5.90589,5.96115,594774.83190454,0
+STK.US,D,20100119,000000,6.01075,6.04007,5.91722,5.98709,390618.56079922,0
+STK.US,D,20100120,000000,5.97349,5.98288,5.87007,5.93695,242585.55804408,0
+STK.US,D,20100121,000000,5.92333,5.92908,5.82049,5.8899,294744.59506827,0
+STK.US,D,20100122,000000,5.89968,5.93521,5.82049,5.84733,277301.32036041,0
+STK.US,D,20100125,000000,5.92908,5.92908,5.82944,5.88279,245193.34567692,0
+STK.US,D,20100126,000000,5.88041,5.91722,5.85044,5.8647,193867.44315676,0
+STK.US,D,20100127,000000,5.91722,5.91722,5.79126,5.893,200539.08792358,0
+STK.US,D,20100128,000000,5.8647,5.893,5.75289,5.79126,243261.04291791,0
+STK.US,D,20100129,000000,5.88279,5.91411,5.76,5.79126,239370.16246151,0
+STK.US,D,20100201,000000,5.77737,5.87209,5.72641,5.8024,134205.81643992,0
+STK.US,D,20100202,000000,5.83783,5.84733,5.80677,5.83181,161307.32057557,0
+STK.US,D,20100203,000000,5.84167,5.84167,5.7643,5.79126,171309.3137803,0
+STK.US,D,20100204,000000,5.80677,5.80677,5.57916,5.63871,212871.88711922,0
+STK.US,D,20100205,000000,5.64684,5.71754,5.36588,5.43985,463367.29640061,0
+STK.US,D,20100208,000000,5.46827,5.65059,5.45439,5.57194,105054.86711173,0
+STK.US,D,20100209,000000,5.67323,5.74969,5.52754,5.5597,239893.47165063,0
+STK.US,D,20100210,000000,5.58573,5.58573,5.51384,5.5597,127098.44561187,0
+STK.US,D,20100211,000000,5.61525,5.62336,5.5449,5.5449,181093.4439544,0
+STK.US,D,20100212,000000,5.56309,5.56309,5.43985,5.46827,163088.54243896,0
+STK.US,D,20100216,000000,5.47174,5.61415,5.47174,5.55394,313500.52190534,0
+STK.US,D,20100217,000000,5.60292,5.78029,5.59761,5.69471,121489.84105979,0
+STK.US,D,20100218,000000,5.76185,5.76185,5.64456,5.71754,107047.38327118,0
+STK.US,D,20100219,000000,5.74969,5.7971,5.70009,5.77737,191147.98703586,0
+STK.US,D,20100222,000000,5.81628,5.82944,5.77015,5.77015,223018.39248496,0
+STK.US,D,20100223,000000,5.7306,5.7971,5.67752,5.68036,223086.26940907,0
+STK.US,D,20100224,000000,5.7359,5.7971,5.69835,5.76,206588.8924824,0
+STK.US,D,20100225,000000,5.74138,5.83437,5.70887,5.81472,146308.70992485,0
+STK.US,D,20100226,000000,5.79126,5.79126,5.72641,5.73188,170188.24974332,0
+STK.US,D,20100301,000000,5.77737,5.85464,5.75289,5.82049,129851.84019483,0
+STK.US,D,20100302,000000,5.83437,5.83783,5.78267,5.81272,173308.39867432,0
+STK.US,D,20100303,000000,5.84733,5.85464,5.82049,5.85044,152131.89314026,0
+STK.US,D,20100304,000000,5.85885,5.88041,5.79126,5.81272,393094.97374024,0
+STK.US,D,20100305,000000,5.8647,6.04838,5.82049,5.90233,260676.94789831,0
+STK.US,D,20100308,000000,5.92908,5.93695,5.80961,5.81628,356785.19849634,0
+STK.US,D,20100309,000000,5.82944,5.893,5.80677,5.80961,210535.60718281,0
+STK.US,D,20100310,000000,5.84733,5.90589,5.72091,5.79426,477671.81076282,0
+STK.US,D,20100311,000000,5.74969,5.88734,5.74969,5.81628,341746.08064901,0
+STK.US,D,20100312,000000,5.82331,5.88041,5.81272,5.8647,177949.20966324,0
+STK.US,D,20100315,000000,5.86186,5.893,5.78568,5.84167,182017.44595362,0
+STK.US,D,20100316,000000,5.82049,5.85885,5.78797,5.82331,137710.23634452,0
+STK.US,D,20100317,000000,5.8024,5.86186,5.8024,5.82634,244521.14517039,0
+STK.US,D,20100318,000000,5.82634,5.85044,5.77737,5.84167,172979.96194474,0
+STK.US,D,20100319,000000,5.81628,5.8647,5.77015,5.8647,166654.27053308,0
+STK.US,D,20100322,000000,5.81628,5.85044,5.75654,5.77737,206942.50936125,0
+STK.US,D,20100323,000000,5.76,5.81628,5.74969,5.7643,278896.42807707,0
+STK.US,D,20100324,000000,5.72641,5.81272,5.72641,5.78029,223179.32648245,0
+STK.US,D,20100325,000000,5.80677,5.83181,5.73188,5.74969,136515.82143795,0
+STK.US,D,20100326,000000,5.76,5.80677,5.72641,5.76659,276384.98188491,0
+STK.US,D,20100329,000000,5.76185,5.93695,5.76185,5.82331,216665.33134583,0
+STK.US,D,20100330,000000,5.79892,5.84733,5.7971,5.81272,212899.25684668,0
+STK.US,D,20100331,000000,5.77015,5.82049,5.77015,5.7971,226713.3056927,0
+STK.US,D,20100401,000000,5.82331,5.82634,5.75654,5.7643,133208.46357111,0
+STK.US,D,20100405,000000,5.78797,5.80677,5.74741,5.77307,136420.57478638,0
+STK.US,D,20100406,000000,5.79426,5.82634,5.77015,5.82331,196838.70077033,0
+STK.US,D,20100407,000000,5.79126,5.83181,5.77307,5.79426,174131.68007647,0
+STK.US,D,20100408,000000,5.80677,5.84733,5.78568,5.83783,126864.16074477,0
+STK.US,D,20100409,000000,5.83783,5.88525,5.81272,5.84442,178510.83647082,0
+STK.US,D,20100412,000000,5.87209,5.88734,5.85464,5.8679,115515.57694877,0
+STK.US,D,20100413,000000,5.85208,5.8679,5.83437,5.84442,126339.75676655,0
+STK.US,D,20100414,000000,5.82331,5.88525,5.82331,5.8647,184769.74574747,0
+STK.US,D,20100415,000000,5.82634,5.8647,5.80961,5.81272,351381.31950571,0
+STK.US,D,20100416,000000,5.76659,5.80677,5.69471,5.75289,299227.75642701,0
+STK.US,D,20100419,000000,5.71754,5.71754,5.60656,5.68795,390707.23871621,0
+STK.US,D,20100420,000000,5.75289,5.7643,5.67752,5.72641,263451.14347413,0
+STK.US,D,20100421,000000,5.70603,5.73781,5.67323,5.69178,276599.56054822,0
+STK.US,D,20100422,000000,5.64456,5.74969,5.63569,5.74741,325114.0446632,0
+STK.US,D,20100423,000000,5.79126,5.79126,5.70256,5.74138,255158.11605231,0
+STK.US,D,20100426,000000,5.76,5.85885,5.74386,5.83437,409890.13330173,0
+STK.US,D,20100427,000000,5.82049,5.82049,5.70256,5.70256,272004.73070144,0
+STK.US,D,20100428,000000,5.76,5.79426,5.67752,5.76185,293297.28387993,0
+STK.US,D,20100429,000000,5.80677,5.82049,5.77737,5.79892,207245.76594155,0
+STK.US,D,20100430,000000,5.79126,5.84442,5.75654,5.82049,250863.25841853,0
+STK.US,D,20100503,000000,5.84167,5.84167,5.78797,5.79126,184786.16758395,0
+STK.US,D,20100504,000000,5.71754,5.74386,5.70603,5.72412,139920.61553458,0
+STK.US,D,20100505,000000,5.72412,5.72412,5.316,5.57916,368857.43788652,0
+STK.US,D,20100506,000000,5.57194,5.57449,4.80951,5.30779,498213.33861969,0
+STK.US,D,20100507,000000,5.1693,5.33308,5.1693,5.316,410814.13530093,0
+STK.US,D,20100510,000000,5.71315,5.71315,5.46827,5.5449,330769.72514653,0
+STK.US,D,20100511,000000,5.53394,5.69471,5.51541,5.65378,185700.31648128,0
+STK.US,D,20100512,000000,5.65991,5.74741,5.64118,5.74138,234903.42293927,0
+STK.US,D,20100513,000000,5.63871,5.65653,5.56309,5.60062,115590.02260749,0
+STK.US,D,20100514,000000,5.57194,5.61825,5.31874,5.37775,464540.91031431,0
+STK.US,D,20100517,000000,5.39473,5.44196,5.21927,5.34021,276905.00670672,0
+STK.US,D,20100518,000000,5.35346,5.45037,5.238,5.28083,150020.04496909,0
+STK.US,D,20100519,000000,5.24503,5.29006,5.11404,5.15204,310715.37843852,0
+STK.US,D,20100520,000000,5.05851,5.10491,4.92068,5.01367,459574.94696309,0
+STK.US,D,20100521,000000,4.95548,5.06499,4.89089,5.00635,327334.27695514,0
+STK.US,D,20100524,000000,4.9499,5.04874,4.9289,4.9995,286667.24109887,0
+STK.US,D,20100525,000000,4.853,4.97027,4.73799,4.9499,337747.91086095,0
+STK.US,D,20100526,000000,5.18776,5.20858,5.05184,5.12483,401397.85426396,0
+STK.US,D,20100527,000000,5.23014,5.46005,5.20465,5.38388,225383.13693791,0
+STK.US,D,20100528,000000,5.43985,5.43985,5.29006,5.37775,134075.53653719,0
+STK.US,D,20100601,000000,5.31874,5.35117,5.27782,5.35117,128432.99352305,0
+STK.US,D,20100602,000000,5.3487,5.42233,5.29353,5.36012,233019.29090059,0
+STK.US,D,20100603,000000,5.35117,5.42461,5.26585,5.316,200279.62290723,0
+STK.US,D,20100604,000000,5.27782,5.3487,5.24851,5.26923,114742.65584517,0
+STK.US,D,20100607,000000,5.27252,5.30779,5.07595,5.12008,166054.32610705,0
+STK.US,D,20100608,000000,5.10491,5.12008,4.96442,5.02032,230452.0104644,0
+STK.US,D,20100609,000000,5.09961,5.22292,5.03512,5.11734,150512.70006344,0
+STK.US,D,20100610,000000,5.16091,5.24503,5.10208,5.18438,276899.53276124,0
+STK.US,D,20100611,000000,5.16401,5.26585,5.16401,5.25498,121290.58944384,0
+STK.US,D,20100614,000000,5.27252,5.32504,5.21343,5.24851,183585.1839428,0
+STK.US,D,20100615,000000,5.27782,5.38715,5.2759,5.35802,144763.96250674,0
+STK.US,D,20100616,000000,5.33637,5.34021,5.26138,5.30404,249036.05541299,0
+STK.US,D,20100617,000000,5.30175,5.39245,5.25088,5.34021,143034.19573096,0
+STK.US,D,20100618,000000,5.33637,5.33637,5.26585,5.29782,204225.24281854,0
+STK.US,D,20100621,000000,5.3487,5.36588,5.29563,5.32203,135930.1092702,0
+STK.US,D,20100622,000000,5.33637,5.38388,5.29006,5.31116,140817.24780632,0
+STK.US,D,20100623,000000,5.29563,5.41538,5.24851,5.39473,314733.25443036,0
+STK.US,D,20100624,000000,5.40077,5.41046,5.28083,5.29006,176476.71832565,0
+STK.US,D,20100625,000000,5.33637,5.33637,5.24851,5.31874,129860.59850762,0
+STK.US,D,20100628,000000,5.3487,5.3487,5.26203,5.33308,109589.4835581,0
+STK.US,D,20100629,000000,5.31874,5.42233,5.19031,5.316,299514.59117084,0
+STK.US,D,20100630,000000,5.33308,5.35236,5.24356,5.31316,205837.86716076,0
+STK.US,D,20100701,000000,5.36588,5.36588,5.10491,5.12335,232062.44522842,0
+STK.US,D,20100702,000000,5.19031,5.20465,5.08701,5.11734,141290.19669691,0
+STK.US,D,20100706,000000,5.17542,5.20465,5.07595,5.1313,119478.71348566,0
+STK.US,D,20100707,000000,5.1103,5.19031,5.06188,5.14564,203374.59168894,0
+STK.US,D,20100708,000000,5.18438,5.238,5.07897,5.238,158401.7503079,0
+STK.US,D,20100709,000000,5.26585,5.34303,5.143,5.32759,125112.49818703,0
+STK.US,D,20100712,000000,5.36305,5.37775,5.23014,5.25088,32920.308194644,0
+STK.US,D,20100713,000000,5.28083,5.39473,5.28083,5.37483,121894.91302627,0
+STK.US,D,20100714,000000,5.40077,5.40077,5.24851,5.26138,184116.15665561,0
+STK.US,D,20100715,000000,5.27782,5.41273,5.24055,5.41273,139782.67210815,0
+STK.US,D,20100716,000000,5.39473,5.39473,5.29563,5.3721,173098.19916738,0
+STK.US,D,20100719,000000,5.38388,5.40077,5.34303,5.36588,120541.7537004,0
+STK.US,D,20100720,000000,5.36305,5.40853,5.29353,5.36588,118478.07624957,0
+STK.US,D,20100721,000000,5.3487,5.39009,5.2759,5.30175,253483.08873146,0
+STK.US,D,20100722,000000,5.3721,5.43018,5.32203,5.43018,198700.93702705,0
+STK.US,D,20100723,000000,5.45439,5.56481,5.39245,5.48334,177677.7019668,0
+STK.US,D,20100726,000000,5.52114,5.55677,5.42461,5.45439,199466.19460696,0
+STK.US,D,20100727,000000,5.54207,5.56838,5.36588,5.40853,309160.77791853,0
+STK.US,D,20100728,000000,5.41046,5.42799,5.32203,5.37775,109786.54559585,0
+STK.US,D,20100729,000000,5.36588,5.41538,5.32504,5.35802,133939.78268897,0
+STK.US,D,20100730,000000,5.3487,5.4184,5.31874,5.41046,94128.871907792,0
+STK.US,D,20100802,000000,5.48334,5.57194,5.44818,5.5449,114117.53126987,0
+STK.US,D,20100803,000000,5.55394,5.55394,5.48718,5.52754,69323.140511907,0
+STK.US,D,20100804,000000,5.53897,5.57194,5.51093,5.56481,92546.901660326,0
+STK.US,D,20100805,000000,5.53394,5.57194,5.49996,5.52398,131613.35585446,0
+STK.US,D,20100806,000000,5.55394,5.57194,5.48032,5.51541,70758.409020161,0
+STK.US,D,20100809,000000,5.51093,5.56309,5.50389,5.52114,73218.400124695,0
+STK.US,D,20100810,000000,5.56309,5.56309,5.49485,5.53658,108143.26715885,0
+STK.US,D,20100811,000000,5.46827,5.50699,5.39009,5.41273,117090.97846165,0
+STK.US,D,20100812,000000,5.40077,5.50699,5.40077,5.47457,103516.68842821,0
+STK.US,D,20100813,000000,5.27782,5.34303,5.26585,5.31116,94020.48778703,0
+STK.US,D,20100816,000000,5.25498,5.33308,5.25088,5.30175,252213.1333771,0
+STK.US,D,20100817,000000,5.33153,5.40853,5.31116,5.35346,158477.29075569,0
+STK.US,D,20100818,000000,5.36889,5.36889,5.31116,5.32759,105317.61649539,0
+STK.US,D,20100819,000000,5.29563,5.29782,5.19898,5.20465,186473.23758488,0
+STK.US,D,20100820,000000,5.18776,5.2338,5.18438,5.22776,136895.71325516,0
+STK.US,D,20100823,000000,5.1957,5.26203,5.19031,5.22292,97188.807438354,0
+STK.US,D,20100824,000000,5.17542,5.18438,5.08701,5.1313,199182.64423042,0
+STK.US,D,20100825,000000,5.18438,5.22292,5.12755,5.20173,261765.16826231,0
+STK.US,D,20100826,000000,5.238,5.25498,5.16657,5.19287,133798.55489525,0
+STK.US,D,20100827,000000,5.19031,5.20173,5.10756,5.18137,180629.2533766,0
+STK.US,D,20100830,000000,5.14564,5.1724,5.09642,5.09642,112242.15754398,0
+STK.US,D,20100831,000000,5.1271,5.14208,5.08737,5.12437,178487.84589974,0
+STK.US,D,20100901,000000,5.29353,5.29353,5.15826,5.24055,203203.80458955,0
+STK.US,D,20100902,000000,5.21588,5.29782,5.19287,5.28677,89236.259426186,0
+STK.US,D,20100903,000000,5.34533,5.34533,5.23014,5.2759,127342.58358086,0
+STK.US,D,20100907,000000,5.2759,5.29563,5.24055,5.2759,67306.538992302,0
+STK.US,D,20100908,000000,5.30175,5.31316,5.2432,5.28083,101299.74050356,0
+STK.US,D,20100909,000000,5.29353,5.3487,5.29353,5.34303,91240.818265706,0
+STK.US,D,20100910,000000,5.36588,5.36588,5.28677,5.30779,88596.902592609,0
+STK.US,D,20100913,000000,5.33637,5.39739,5.33637,5.3793,128974.91412686,0
+STK.US,D,20100914,000000,5.39739,5.42461,5.32759,5.36889,148859.56852457,0
+STK.US,D,20100915,000000,5.39473,5.40853,5.33637,5.35802,233602.81349014,0
+STK.US,D,20100916,000000,5.36588,5.37775,5.33637,5.3721,114216.06228875,0
+STK.US,D,20100917,000000,5.65059,5.65653,5.36889,5.37775,116442.86331527,0
+STK.US,D,20100920,000000,5.38715,5.46562,5.38715,5.44544,119306.8315972,0
+STK.US,D,20100921,000000,5.42461,5.47174,5.36305,5.39245,269671.73513233,0
+STK.US,D,20100922,000000,5.35346,5.41273,5.34533,5.37483,157980.25650493,0
+STK.US,D,20100923,000000,5.3721,5.40469,5.32759,5.38715,194958.94788806,0
+STK.US,D,20100924,000000,5.42461,5.47457,5.39739,5.46005,277236.72780361,0
+STK.US,D,20100927,000000,5.42799,5.47457,5.42461,5.44196,126680.23617621,0
+STK.US,D,20100928,000000,5.42461,5.53394,5.38715,5.49485,214289.6390019,0
+STK.US,D,20100929,000000,5.49485,5.50389,5.40469,5.49996,267707.68348945,0
+STK.US,D,20100930,000000,5.51384,5.56309,5.46005,5.51769,253667.01330003,0
+STK.US,D,20101001,000000,5.54207,5.54207,5.47457,5.49649,123684.89320247,0
+STK.US,D,20101004,000000,5.51541,5.51769,5.44196,5.44544,122127.00831516,0
+STK.US,D,20101005,000000,5.4775,5.55066,5.4775,5.53897,187658.89417866,0
+STK.US,D,20101006,000000,5.51769,5.53394,5.42799,5.46562,240576.62004818,0
+STK.US,D,20101007,000000,5.48718,5.49485,5.44196,5.47457,129424.87244639,0
+STK.US,D,20101008,000000,5.4775,5.50699,5.47174,5.49649,111225.0984714,0
+STK.US,D,20101011,000000,5.48032,5.52398,5.46298,5.46298,124461.09867337,0
+STK.US,D,20101012,000000,5.45037,5.49996,5.43018,5.48032,160132.61187277,0
+STK.US,D,20101013,000000,5.51384,5.55066,5.49996,5.51093,177703.97690515,0
+STK.US,D,20101014,000000,5.48718,5.51541,5.46562,5.46827,166128.77176575,0
+STK.US,D,20101015,000000,5.46562,5.53658,5.46562,5.52114,175148.73914905,0
+STK.US,D,20101018,000000,5.49996,5.55066,5.49996,5.54207,193915.61387709,0
+STK.US,D,20101019,000000,5.4775,5.51541,5.43985,5.45439,155579.38401173,0
+STK.US,D,20101020,000000,5.46005,5.52754,5.46005,5.50699,102079.23034176,0
+STK.US,D,20101021,000000,5.50389,5.5449,5.45667,5.46827,197610.52708485,0
+STK.US,D,20101022,000000,5.47174,5.51093,5.44544,5.49996,211012.9352298,0
+STK.US,D,20101025,000000,5.51769,5.53897,5.48946,5.53897,251327.44899633,0
+STK.US,D,20101026,000000,5.51541,5.55394,5.49485,5.52754,191480.80292183,0
+STK.US,D,20101027,000000,5.49302,5.52754,5.43685,5.52398,189048.18154476,0
+STK.US,D,20101028,000000,5.51769,5.56481,5.51384,5.5597,128945.35482119,0
+STK.US,D,20101029,000000,5.54244,5.56729,5.52983,5.54647,244570.41067984,0
+STK.US,D,20101101,000000,5.55394,5.59578,5.53394,5.54773,233058.70330813,0
+STK.US,D,20101102,000000,5.59761,5.60993,5.5449,5.59158,211789.14070071,0
+STK.US,D,20101103,000000,5.64118,5.64118,5.56481,5.58573,206411.53664842,0
+STK.US,D,20101104,000000,5.63569,5.69178,5.63104,5.67752,198691.08392515,0
+STK.US,D,20101105,000000,5.65991,5.71315,5.64684,5.69835,220158.80335944,0
+STK.US,D,20101108,000000,5.66748,5.71517,5.63285,5.70009,193782.04960708,0
+STK.US,D,20101109,000000,5.67752,5.75289,5.67752,5.73781,420439.52105575,0
+STK.US,D,20101110,000000,5.70009,5.76,5.68556,5.74386,282837.668832,0
+STK.US,D,20101111,000000,5.67323,5.72641,5.65378,5.70256,254554.88725897,0
+STK.US,D,20101112,000000,5.64684,5.64684,5.43685,5.50699,331104.73061068,0
+STK.US,D,20101115,000000,5.48334,5.54207,5.47457,5.49649,120808.88224047,0
+STK.US,D,20101116,000000,5.43985,5.51384,5.3721,5.3793,254777.12944599,0
+STK.US,D,20101117,000000,5.39009,5.43356,5.35117,5.39739,225154.32601632,0
+STK.US,D,20101118,000000,5.45439,5.52114,5.44818,5.48946,173481.37535188,0
+STK.US,D,20101119,000000,5.45439,5.51384,5.43985,5.48334,142722.18083787,0
+STK.US,D,20101122,000000,5.51384,5.60292,5.45439,5.53658,286118.75176047,0
+STK.US,D,20101123,000000,5.65991,5.65991,5.45439,5.47457,285489.24802879,0
+STK.US,D,20101124,000000,5.52398,5.55394,5.49996,5.53897,152521.63805935,0
+STK.US,D,20101126,000000,5.53394,5.57449,5.52754,5.55677,37823.868567234,0
+STK.US,D,20101129,000000,5.48946,5.55066,5.48032,5.5449,261192.59356375,0
+STK.US,D,20101130,000000,5.53276,5.62136,5.48718,5.57523,354829.90516626,0
+STK.US,D,20101201,000000,5.74386,5.74386,5.56838,5.60062,210795.07219918,0
+STK.US,D,20101202,000000,5.55677,5.65059,5.55677,5.63871,216829.54971062,0
+STK.US,D,20101203,000000,5.59761,5.70009,5.59761,5.63285,192397.14139737,0
+STK.US,D,20101206,000000,5.60292,5.66748,5.60292,5.66411,108841.74260376,0
+STK.US,D,20101207,000000,5.68556,5.69178,5.63569,5.65378,239143.54111812,0
+STK.US,D,20101208,000000,5.65653,5.67752,5.61415,5.67752,112151.29004881,0
+STK.US,D,20101209,000000,5.65653,5.68036,5.61972,5.65653,113856.9714644,0
+STK.US,D,20101210,000000,5.67752,5.67752,5.51384,5.63285,283962.01723626,0
+STK.US,D,20101213,000000,5.61825,5.67323,5.60062,5.60062,328612.99062229,0
+STK.US,D,20101214,000000,5.71754,5.71754,5.61825,5.62712,208242.02402127,0
+STK.US,D,20101215,000000,5.67323,5.67323,5.55394,5.60062,203689.89094933,0
+STK.US,D,20101216,000000,5.55066,5.62712,5.51541,5.59761,147056.45087919,0
+STK.US,D,20101217,000000,5.57194,5.62712,5.56481,5.59578,208190.56893364,0
+STK.US,D,20101220,000000,5.57916,5.62336,5.53658,5.61972,219638.77853761,0
+STK.US,D,20101221,000000,5.61525,5.63871,5.57916,5.63104,191455.62277257,0
+STK.US,D,20101222,000000,5.60292,5.68556,5.60292,5.65991,189133.57509445,0
+STK.US,D,20101223,000000,5.61825,5.67323,5.59158,5.66748,181193.06976238,0
+STK.US,D,20101227,000000,5.70603,5.70603,5.61972,5.65991,140848.99669018,0
+STK.US,D,20101228,000000,5.68556,5.69178,5.62336,5.6821,222557.48627444,0
+STK.US,D,20101229,000000,5.66621,5.71517,5.66621,5.70256,162352.84416471,0
+STK.US,D,20101230,000000,5.7306,5.7306,5.63753,5.66337,117224.54273168,0
+STK.US,D,20101231,000000,5.65159,5.66685,5.58883,5.61871,293360.78164765,0
+STK.US,D,20110103,000000,5.63104,5.72412,5.63104,5.68036,310382.56255256,0
+STK.US,D,20110104,000000,5.6821,5.72641,5.64684,5.68795,182593.30501948,0
+STK.US,D,20110105,000000,5.71754,5.74741,5.65991,5.74386,215087.74025477,0
+STK.US,D,20110106,000000,5.7359,5.74386,5.71517,5.72641,95235.703686466,0
+STK.US,D,20110107,000000,5.74386,5.76,5.69178,5.71315,244768.56750667,0
+STK.US,D,20110110,000000,5.67105,5.76185,5.67105,5.75654,158419.26693348,0
+STK.US,D,20110111,000000,5.72412,5.78267,5.72412,5.75289,159258.97017209,0
+STK.US,D,20110112,000000,5.78568,5.8024,5.75654,5.78568,157077.0554986,0
+STK.US,D,20110113,000000,5.81272,5.82634,5.7643,5.78568,187701.59095351,0
+STK.US,D,20110114,000000,5.79426,5.79892,5.74969,5.78267,172801.51132166,0
+STK.US,D,20110118,000000,5.81472,5.84442,5.76,5.84442,219523.82568226,0
+STK.US,D,20110119,000000,5.82331,5.8647,5.76185,5.76659,293271.00894158,0
+STK.US,D,20110120,000000,5.78797,5.78797,5.70256,5.76659,154644.43412153,0
+STK.US,D,20110121,000000,5.77015,5.80961,5.74138,5.76185,111898.39376702,0
+STK.US,D,20110124,000000,5.78797,5.8647,5.72412,5.79126,279375.94570225,0
+STK.US,D,20110125,000000,5.78797,5.85208,5.74741,5.81472,263259.55538188,0
+STK.US,D,20110126,000000,5.83181,5.8647,5.79892,5.85885,275459.88509659,0
+STK.US,D,20110127,000000,5.85885,5.88734,5.82634,5.8647,210871.70743608,0
+STK.US,D,20110128,000000,5.8647,5.8647,5.73781,5.78267,219011.46438411,0
+STK.US,D,20110131,000000,5.79463,5.82898,5.76549,5.82286,185959.78149764,0
+STK.US,D,20110201,000000,5.82049,5.893,5.82049,5.88279,220028.5234567,0
+STK.US,D,20110202,000000,5.8899,5.90233,5.73188,5.85885,273872.44090364,0
+STK.US,D,20110203,000000,5.87674,5.8899,5.84167,5.88041,111701.33172928,0
+STK.US,D,20110204,000000,5.88041,5.893,5.8647,5.88279,171566.58921846,0
+STK.US,D,20110207,000000,5.91722,5.98709,5.88525,5.95512,402387.54360907,0
+STK.US,D,20110208,000000,5.9258,6.01075,5.9258,6.00564,395582.33457223,0
+STK.US,D,20110209,000000,6.01075,6.01075,5.88525,5.98536,304929.41805248,0
+STK.US,D,20110210,000000,5.7971,5.90908,5.79426,5.88279,295760.55935177,0
+STK.US,D,20110211,000000,5.91411,5.9531,5.87007,5.94379,164673.79705373,0
+STK.US,D,20110214,000000,5.97001,5.97001,5.90589,5.95878,161142.00742167,0
+STK.US,D,20110215,000000,5.98288,5.98709,5.893,5.9531,254851.5751047,0
+STK.US,D,20110216,000000,5.9531,6.00764,5.9531,5.98288,219730.74082189,0
+STK.US,D,20110218,000000,6.04007,6.05925,5.94379,5.97001,239987.62351312,0
+STK.US,D,20110222,000000,5.9258,5.9531,5.79426,5.81472,357698.25260458,0
+STK.US,D,20110223,000000,5.81472,5.85044,5.66411,5.78029,659186.74852017,0
+STK.US,D,20110224,000000,5.7971,5.7971,5.71517,5.7643,109386.94757485,0
+STK.US,D,20110225,000000,5.78568,5.85208,5.78568,5.85208,182789.27226812,0
+STK.US,D,20110228,000000,5.85573,5.89173,5.82331,5.86287,216853.63507078,0
+STK.US,D,20110301,000000,5.87209,5.90589,5.77737,5.82944,200210.651194,0
+STK.US,D,20110302,000000,5.80961,5.83437,5.78797,5.83181,113407.01314489,0
+STK.US,D,20110303,000000,5.8647,5.90908,5.8647,5.87007,231026.77474116,0
+STK.US,D,20110304,000000,5.85208,5.89968,5.82331,5.85464,111946.56448737,0
+STK.US,D,20110307,000000,5.87674,5.88525,5.77015,5.80961,178736.36302513,0
+STK.US,D,20110308,000000,5.81272,5.83181,5.78797,5.82331,125977.38157491,0
+STK.US,D,20110309,000000,5.82944,5.82944,5.77015,5.79126,111136.42055441,0
+STK.US,D,20110310,000000,5.7359,5.74741,5.69178,5.7359,149720.07275607,0
+STK.US,D,20110311,000000,5.69471,5.73781,5.68556,5.72412,169351.83087201,0
+STK.US,D,20110314,000000,5.68556,5.71754,5.65653,5.70009,161291.99352817,0
+STK.US,D,20110315,000000,5.56838,5.66411,5.5597,5.65059,268459.80360019,0
+STK.US,D,20110316,000000,5.61525,5.66218,5.52754,5.56481,392593.56033307,0
+STK.US,D,20110317,000000,5.63205,5.65524,5.54134,5.55394,149884.29112085,0
+STK.US,D,20110318,000000,5.583,5.60993,5.52398,5.57916,264714.53009391,0
+STK.US,D,20110321,000000,5.61825,5.68556,5.59761,5.65378,185793.37355465,0
+STK.US,D,20110322,000000,5.66411,5.68556,5.62712,5.64118,149891.95464454,0
+STK.US,D,20110323,000000,5.65991,5.67323,5.58573,5.64684,234212.61101804,0
+STK.US,D,20110324,000000,5.66218,5.7306,5.60993,5.67105,471297.94863082,0
+STK.US,D,20110325,000000,5.61525,5.74138,5.61525,5.68556,286000.51453783,0
+STK.US,D,20110328,000000,5.66411,5.71315,5.63569,5.66411,132750.8417279,0
+STK.US,D,20110329,000000,5.64456,5.71517,5.63104,5.66748,237726.88402453,0
+STK.US,D,20110330,000000,5.67752,5.7359,5.67752,5.72641,160405.21435832,0
+STK.US,D,20110331,000000,5.7285,5.73133,5.68265,5.68265,165371.17770952,0
+STK.US,D,20110401,000000,5.7359,5.75289,5.69178,5.72412,115872.47819491,0
+STK.US,D,20110404,000000,5.73188,5.73188,5.67323,5.70603,94282.142381595,0
+STK.US,D,20110405,000000,5.72091,5.72091,5.67707,5.69835,106944.4730959,0
+STK.US,D,20110406,000000,5.7306,5.74969,5.68795,5.72641,175792.47513902,0
+STK.US,D,20110407,000000,5.74795,5.76101,5.70603,5.74504,204004.09542062,0
+STK.US,D,20110408,000000,5.74386,5.76185,5.70256,5.72641,209794.43496308,0
+STK.US,D,20110411,000000,5.74138,5.75654,5.71754,5.75654,208351.50293114,0
+STK.US,D,20110412,000000,5.71315,5.75526,5.70009,5.73891,192450.78606318,0
+STK.US,D,20110413,000000,5.77015,5.78267,5.73188,5.77307,124040.6996595,0
+STK.US,D,20110414,000000,5.73188,5.76,5.70009,5.7359,130935.68140244,0
+STK.US,D,20110415,000000,5.76185,5.77015,5.71517,5.75289,201135.74798231,0
+STK.US,D,20110418,000000,5.73188,5.73188,5.66411,5.70887,166328.0233817,0
+STK.US,D,20110419,000000,5.71315,5.77307,5.69835,5.77307,112002.39873139,0
+STK.US,D,20110420,000000,5.82944,5.84167,5.78568,5.81628,215676.73678981,0
+STK.US,D,20110421,000000,5.84733,5.86186,5.8024,5.80961,144861.39873651,0
+STK.US,D,20110425,000000,5.81472,5.84442,5.76185,5.79126,122976.56465566,0
+STK.US,D,20110426,000000,5.82705,5.82944,5.80195,5.82049,155838.84902809,0
+STK.US,D,20110427,000000,5.82944,5.84167,5.74741,5.83783,182253.92039891,0
+STK.US,D,20110428,000000,5.85464,5.86186,5.77015,5.78797,268260.55198424,0
+STK.US,D,20110429,000000,5.81337,5.82286,5.78522,5.79947,146561.60620663,0
+STK.US,D,20110502,000000,5.80961,5.82944,5.78029,5.79892,164650.80648265,0
+STK.US,D,20110503,000000,5.80614,5.80614,5.73891,5.76101,105058.15147903,0
+STK.US,D,20110504,000000,5.78148,5.78459,5.72768,5.76549,157801.80588188,0
+STK.US,D,20110505,000000,5.7517,5.7929,5.73891,5.75828,178080.58435507,0
+STK.US,D,20110506,000000,5.80961,5.82705,5.75828,5.76887,139222.14008967,0
+STK.US,D,20110509,000000,5.76549,5.81217,5.75828,5.79655,144335.89996921,0
+STK.US,D,20110510,000000,5.82049,5.84213,5.77216,5.81217,189003.29519173,0
+STK.US,D,20110511,000000,5.81472,5.83437,5.77545,5.81472,190057.57709366,0
+STK.US,D,20110512,000000,5.81472,5.86287,5.81472,5.85573,375184.22408728,0
+STK.US,D,20110513,000000,5.87007,5.88788,5.83181,5.83857,220125.95968647,0
+STK.US,D,20110516,000000,5.82049,5.88616,5.82049,5.84514,180806.60921058,0
+STK.US,D,20110517,000000,5.84213,5.87793,5.83437,5.87374,127559.35182238,0
+STK.US,D,20110518,000000,5.88788,5.88788,5.82331,5.86542,178738.55260332,0
+STK.US,D,20110519,000000,5.86944,5.90552,5.84213,5.86287,129497.12852689,0
+STK.US,D,20110520,000000,5.85273,5.85573,5.82705,5.85273,102759.09437199,0
+STK.US,D,20110523,000000,5.83857,5.84872,5.80614,5.81472,177993.00122719,0
+STK.US,D,20110524,000000,5.81217,5.90123,5.81217,5.90123,136422.76436458,0
+STK.US,D,20110525,000000,5.89913,5.9258,5.82944,5.83437,410313.81668287,0
+STK.US,D,20110526,000000,5.84872,5.87007,5.80614,5.80614,214217.38292137,0
+STK.US,D,20110527,000000,5.84514,5.86287,5.80195,5.82331,193692.27690099,0
+STK.US,D,20110531,000000,5.86113,5.86415,5.77089,5.78029,423048.40347769,0
+STK.US,D,20110601,000000,5.78759,5.81217,5.71315,5.72768,136722.73657759,0
+STK.US,D,20110602,000000,5.71315,5.79126,5.71315,5.76101,161786.83820074,0
+STK.US,D,20110603,000000,5.70009,5.7517,5.65991,5.67323,139720.26912952,0
+STK.US,D,20110606,000000,5.68511,5.68511,5.56254,5.583,142625.8393972,0
+STK.US,D,20110607,000000,5.61415,5.64346,5.56254,5.59578,153613.14279065,0
+STK.US,D,20110608,000000,5.59578,5.59578,5.52289,5.5449,197847.00153014,0
+STK.US,D,20110609,000000,5.52289,5.58637,5.52015,5.57523,146526.57295547,0
+STK.US,D,20110610,000000,5.56254,5.60346,5.54134,5.583,143513.71335615,0
+STK.US,D,20110613,000000,5.583,5.58637,5.46899,5.47219,168534.02341536,0
+STK.US,D,20110614,000000,5.49019,5.58637,5.49019,5.54992,170456.47307249,0
+STK.US,D,20110615,000000,5.53276,5.54992,5.30404,5.33702,468279.61508599,0
+STK.US,D,20110616,000000,5.37309,5.37664,5.26869,5.29618,281398.02116734,0
+STK.US,D,20110617,000000,5.34367,5.36359,5.30102,5.32532,341614.70595716,0
+STK.US,D,20110620,000000,5.33308,5.40716,5.28293,5.39337,244768.56750667,0
+STK.US,D,20110621,000000,5.44544,5.55632,5.42945,5.52636,207250.14509794,0
+STK.US,D,20110622,000000,5.50508,5.59231,5.50508,5.51668,186065.9760402,0
+STK.US,D,20110623,000000,5.47814,5.54701,5.44818,5.53276,154850.25447206,0
+STK.US,D,20110624,000000,5.52289,5.52289,5.46069,5.52015,122228.82370134,0
+STK.US,D,20110627,000000,5.50508,5.65991,5.50508,5.61825,162901.3335031,0
+STK.US,D,20110628,000000,5.68511,5.74795,5.65524,5.7359,193584.98756933,0
+STK.US,D,20110629,000000,5.83857,5.83857,5.67707,5.72091,264648.842748,0
+STK.US,D,20110630,000000,5.71754,5.76549,5.67378,5.70183,230356.76381282,0
+STK.US,D,20110701,000000,5.72768,5.72768,5.67323,5.71754,114982.41465775,0
+STK.US,D,20110705,000000,5.72768,5.72768,5.66155,5.68036,133269.77176063,0
+STK.US,D,20110706,000000,5.70603,5.77372,5.65734,5.7285,199722.37525603,0
+STK.US,D,20110707,000000,5.7792,6.09459,5.74795,5.7792,282740.23260222,0
+STK.US,D,20110708,000000,5.80614,5.80614,5.73297,5.7792,123933.41032785,0
+STK.US,D,20110711,000000,5.76887,5.76887,5.63414,5.64346,208615.34710389,0
+STK.US,D,20110712,000000,5.67278,5.70256,5.61825,5.62639,159281.96074316,0
+STK.US,D,20110713,000000,5.6462,5.72412,5.59578,5.61706,199332.63033694,0
+STK.US,D,20110714,000000,5.63753,5.67323,5.54134,5.55394,159063.00292345,0
+STK.US,D,20110715,000000,5.59761,5.61112,5.54701,5.57523,156453.0257124,0
+STK.US,D,20110718,000000,5.54134,5.59761,5.49019,5.55632,121865.3537206,0
+STK.US,D,20110719,000000,5.54647,5.63515,5.54647,5.60117,312633.44893926,0
+STK.US,D,20110720,000000,5.65524,5.67707,5.62921,5.66621,120445.41225973,0
+STK.US,D,20110721,000000,5.6821,5.79655,5.65524,5.76549,270228.98278352,0
+STK.US,D,20110722,000000,5.74504,5.83857,5.74504,5.83857,215751.18244851,0
+STK.US,D,20110725,000000,5.83437,5.86542,5.7792,5.79828,196263.93649359,0
+STK.US,D,20110726,000000,5.79573,5.82634,5.7359,5.75581,277219.21117803,0
+STK.US,D,20110727,000000,5.76549,5.82705,5.70256,5.73891,344862.94521269,0
+STK.US,D,20110728,000000,5.83857,5.86415,5.68749,5.68749,163944.66751407,0
+STK.US,D,20110729,000000,5.63285,5.64218,5.55394,5.55677,207685.87115919,0
+STK.US,D,20110801,000000,5.60746,5.65991,5.47814,5.52289,147520.64145699,0
+STK.US,D,20110802,000000,5.49813,5.59761,5.49813,5.51503,163512.22582013,0
+STK.US,D,20110803,000000,5.50508,5.57705,5.44818,5.57194,185017.16808375,0
+STK.US,D,20110804,000000,5.52983,5.55796,5.30266,5.31509,395536.3534301,0
+STK.US,D,20110805,000000,5.36094,5.3867,5.17314,5.36094,334741.61999621,0
+STK.US,D,20110808,000000,5.10335,5.30102,4.87765,5.25708,643431.63860234,0
+STK.US,D,20110809,000000,5.28568,5.40387,5.10335,5.39985,328588.90526214,0
+STK.US,D,20110810,000000,5.35528,5.37848,5.20858,5.24356,243701.14813555,0
+STK.US,D,20110811,000000,5.2675,5.451,5.2675,5.39337,205303.61008066,0
+STK.US,D,20110812,000000,5.49813,5.52983,5.41337,5.45037,191866.16868454,0
+STK.US,D,20110815,000000,5.45942,5.60391,5.45942,5.51503,155622.08078657,0
+STK.US,D,20110816,000000,5.5132,5.62226,5.48435,5.51714,198611.16432096,0
+STK.US,D,20110817,000000,5.54647,5.56436,5.40469,5.45339,140177.89097274,0
+STK.US,D,20110818,000000,5.35857,5.35857,5.15168,5.20739,167298.00652305,0
+STK.US,D,20110819,000000,5.16091,5.19206,4.94507,4.95119,344347.29954725,0
+STK.US,D,20110822,000000,5.04946,5.06235,4.86514,4.93903,322213.94834102,0
+STK.US,D,20110823,000000,4.9754,5.07806,4.94223,5.06754,261026.18562076,0
+STK.US,D,20110824,000000,5.09961,5.14473,5.02782,5.14473,229802.80052893,0
+STK.US,D,20110825,000000,5.47521,5.55796,5.19206,5.23452,549064.10267106,0
+STK.US,D,20110826,000000,5.23106,5.32431,5.12646,5.23827,220864.94232802,0
+STK.US,D,20110829,000000,5.28019,5.34021,5.25773,5.32431,198708.60055074,0
+STK.US,D,20110830,000000,5.28677,5.28677,5.23827,5.26138,125173.80637655,0
+STK.US,D,20110831,000000,5.26531,5.31316,5.24356,5.24356,177033.96597683,0
+STK.US,D,20110901,000000,5.27535,5.29618,5.20045,5.20045,112077.9391792,0
+STK.US,D,20110902,000000,5.09167,5.15204,5.066,5.07632,63657.606926696,0
+STK.US,D,20110906,000000,5.00489,5.02782,4.92068,5.02243,143558.59970919,0
+STK.US,D,20110907,000000,5.04664,5.12437,5.04664,5.1083,128487.73297799,0
+STK.US,D,20110908,000000,5.07459,5.15168,5.04946,5.08071,85518.355647369,0
+STK.US,D,20110909,000000,5.05257,5.06235,4.94818,4.99704,114563.11043301,0
+STK.US,D,20110912,000000,4.96771,5.05257,4.92341,5.02782,161336.87988122,0
+STK.US,D,20110913,000000,5.05257,5.13341,5.05257,5.11103,109162.51580965,0
+STK.US,D,20110914,000000,5.15496,5.22576,5.08071,5.21306,110031.77835394,0
+STK.US,D,20110915,000000,5.24356,5.24356,5.16091,5.21553,95596.984089003,0
+STK.US,D,20110916,000000,5.24183,5.25773,5.18538,5.22292,88804.912521341,0
+STK.US,D,20110919,000000,5.19469,5.19789,5.08444,5.16739,123129.83512947,0
+STK.US,D,20110920,000000,5.18868,5.26046,5.16401,5.19206,174758.99422995,0
+STK.US,D,20110921,000000,5.21553,5.21553,5.08444,5.08444,128253.44811089,0
+STK.US,D,20110922,000000,4.9784,4.99704,4.63632,4.81271,310177.83699112,0
+STK.US,D,20110923,000000,4.83071,4.88962,4.78786,4.83718,141800.36841685,0
+STK.US,D,20110926,000000,4.88962,4.90505,4.80659,4.90505,120040.34029326,0
+STK.US,D,20110927,000000,5.02563,5.09642,4.97292,4.99065,142284.26519844,0
+STK.US,D,20110928,000000,5.02243,5.07459,4.94818,4.96955,146282.43498649,0
+STK.US,D,20110929,000000,5.01577,5.04664,4.87419,4.91126,116873.11543102,0
+STK.US,D,20110930,000000,4.84248,5.10052,4.76913,4.77224,198235.65166014,0
+STK.US,D,20111003,000000,4.73598,4.74493,4.52663,4.59029,197576.58862279,0
+STK.US,D,20111004,000000,4.56709,4.56709,4.26722,4.47986,357843.85955469,0
+STK.US,D,20111005,000000,4.55695,4.64327,4.42386,4.58445,411402.03704688,0
+STK.US,D,20111006,000000,4.61249,4.69242,4.60043,4.68602,143518.09251255,0
+STK.US,D,20111007,000000,4.7695,4.7695,4.67059,4.71716,107508.28948167,0
+STK.US,D,20111010,000000,4.80039,4.89227,4.77224,4.83445,197249.24668231,0
+STK.US,D,20111011,000000,4.82796,4.90871,4.81014,4.8581,213601.01665887,0
+STK.US,D,20111012,000000,4.8803,4.94818,4.8803,4.92068,123343.31900369,0
+STK.US,D,20111013,000000,4.92651,4.96955,4.83071,4.95119,119269.60876784,0
+STK.US,D,20111014,000000,5.01211,5.08071,4.99375,5.08071,180617.21069652,0
+STK.US,D,20111017,000000,5.05257,5.07459,4.96955,4.96955,99690.400528636,0
+STK.US,D,20111018,000000,5.00114,5.11103,4.93602,5.09002,159195.47240438,0
+STK.US,D,20111019,000000,5.12646,5.20739,5.02782,5.0596,162685.66005069,0
+STK.US,D,20111020,000000,5.10536,5.10536,4.98224,5.04399,121136.22418094,0
+STK.US,D,20111021,000000,5.12646,5.12966,5.0713,5.11103,101823.04969269,0
+STK.US,D,20111024,000000,5.12966,5.27188,5.11496,5.26475,139999.44034967,0
+STK.US,D,20111025,000000,5.26046,5.29453,5.17424,5.18959,129143.51164804,0
+STK.US,D,20111026,000000,5.24594,5.29618,5.1366,5.23827,228213.16675777,0
+STK.US,D,20111027,000000,5.3487,5.5132,5.31509,5.34303,283875.52889745,0
+STK.US,D,20111028,000000,5.37053,5.37664,5.24594,5.36359,236067.18375107,0
+STK.US,D,20111031,000000,5.35967,5.35967,5.23242,5.23242,174598.06023245,0
+STK.US,D,20111101,000000,5.16146,5.18959,5.09842,5.1684,101230.76879035,0
+STK.US,D,20111102,000000,5.19789,5.26138,5.14253,5.23827,192606.24611519,0
+STK.US,D,20111103,000000,5.34533,5.34806,5.23827,5.27653,253941.80536378,0
+STK.US,D,20111104,000000,5.29116,5.30724,5.22776,5.27653,116323.53130353,0
+STK.US,D,20111107,000000,5.29618,5.3487,5.28677,5.32705,74568.275083259,0
+STK.US,D,20111108,000000,5.3519,5.50965,5.34021,5.40077,201901.00556223,0
+STK.US,D,20111109,000000,5.35391,5.35391,5.17689,5.26869,133410.99955435,0
+STK.US,D,20111110,000000,5.37711,5.43739,5.31938,5.31938,130381.71811855,0
+STK.US,D,20111111,000000,5.34806,5.37309,5.33263,5.37053,131117.4163928,0
+STK.US,D,20111114,000000,5.38715,5.42461,5.33483,5.35857,75965.22597306,0
+STK.US,D,20111115,000000,5.34185,5.37902,5.31062,5.32861,120757.42715283,0
+STK.US,D,20111116,000000,5.28796,5.33857,5.24932,5.25315,108302.01157816,0
+STK.US,D,20111117,000000,5.27846,5.30724,5.15826,5.17689,123305.00138524,0
+STK.US,D,20111118,000000,5.19945,5.21845,5.09842,5.10098,104705.62938928,0
+STK.US,D,20111121,000000,5.02243,5.0638,4.97492,5.0638,98243.089340298,0
+STK.US,D,20111122,000000,5.08491,5.24932,5.05714,5.24932,418268.55427324,0
+STK.US,D,20111123,000000,5.18383,5.18383,4.95548,5.00727,212728.46974729,0
+STK.US,D,20111125,000000,4.99995,5.03814,4.95548,4.98087,58669.747793514,0
+STK.US,D,20111128,000000,5.09842,5.1071,4.94013,4.9932,207378.23542247,0
+STK.US,D,20111129,000000,4.98498,5.0638,4.92734,4.95237,173854.69843451,0
+STK.US,D,20111130,000000,5.03002,5.10098,5.03002,5.08071,157606.93342231,0
+STK.US,D,20111201,000000,5.10956,5.1398,5.07952,5.11734,110694.12575858,0
+STK.US,D,20111202,000000,5.15826,5.19287,5.09477,5.1071,141112.84086294,0
+STK.US,D,20111205,000000,5.15204,5.18711,5.12382,5.14253,118005.12735896,0
+STK.US,D,20111206,000000,5.1398,5.18821,5.10335,5.14473,183738.4544166,0
+STK.US,D,20111207,000000,5.12062,5.16456,5.10098,5.16456,218095.1259086,0
+STK.US,D,20111208,000000,5.12382,5.15204,5.03814,5.04125,208916.41410601,0
+STK.US,D,20111209,000000,5.066,5.12912,5.05349,5.10956,175738.83047319,0
+STK.US,D,20111212,000000,5.09477,5.09477,4.99995,5.04718,84505.675731173,0
+STK.US,D,20111213,000000,5.08263,5.11404,4.94936,4.95876,200506.24425063,0
+STK.US,D,20111214,000000,4.96159,4.96543,4.87966,4.93355,107693.30883933,0
+STK.US,D,20111215,000000,4.95548,4.97492,4.8867,4.89529,133851.10477198,0
+STK.US,D,20111216,000000,4.91126,4.94936,4.8486,4.8486,188221.61577534,0
+STK.US,D,20111219,000000,4.87035,4.89529,4.77836,4.77836,173437.58378795,0
+STK.US,D,20111220,000000,4.82578,4.89903,4.82578,4.855,332410.81400531,0
+STK.US,D,20111221,000000,4.85792,4.89903,4.77836,4.82578,226683.74638705,0
+STK.US,D,20111222,000000,4.82303,4.90871,4.81069,4.86806,233263.42886957,0
+STK.US,D,20111223,000000,4.89903,4.95237,4.8867,4.93711,173571.14805797,0
+STK.US,D,20111227,000000,4.93355,4.969,4.92734,4.92734,196006.66105542,0
+STK.US,D,20111228,000000,4.89529,4.92734,4.85792,4.85792,278139.92880994,0
+STK.US,D,20111229,000000,4.8867,4.92734,4.87035,4.92378,227764.30322735,0
+STK.US,D,20111230,000000,4.93355,4.96424,4.92734,4.9574,281070.67922687,0
+STK.US,D,20120103,000000,5.02563,5.08263,5.00443,5.04462,118035.78145372,0
+STK.US,D,20120104,000000,5.02243,5.07632,4.97492,5.04974,123138.59344227,0
+STK.US,D,20120105,000000,5.01942,5.12062,5.01942,5.10455,152130.79835116,0
+STK.US,D,20120106,000000,5.12382,5.15826,5.00443,5.12912,169545.60854246,0
+STK.US,D,20120109,000000,5.1684,5.20255,5.1398,5.17424,82021.599266469,0
+STK.US,D,20120110,000000,5.24356,5.26869,5.22183,5.23827,108460.75599745,0
+STK.US,D,20120111,000000,5.24896,5.27653,5.22357,5.26138,124558.53490314,0
+STK.US,D,20120112,000000,5.28138,5.29189,5.24055,5.27653,190288.57759346,0
+STK.US,D,20120113,000000,5.26869,5.26869,5.20913,5.22576,89519.809802722,0
+STK.US,D,20120117,000000,5.27252,5.28861,5.17497,5.19717,211931.46328353,0
+STK.US,D,20120118,000000,5.21188,5.29718,5.21188,5.28459,120271.34079306,0
+STK.US,D,20120119,000000,5.28459,5.35857,5.28459,5.35857,147564.43302093,0
+STK.US,D,20120120,000000,5.35967,5.37271,5.33637,5.34614,95025.504179537,0
+STK.US,D,20120123,000000,5.38295,5.43739,5.316,5.37053,200641.99809885,0
+STK.US,D,20120124,000000,5.37309,5.40187,5.34533,5.38295,117053.7556323,0
+STK.US,D,20120125,000000,5.42945,5.45603,5.40853,5.44315,154876.52941043,0
+STK.US,D,20120126,000000,5.44315,5.47457,5.38715,5.44315,122956.8584519,0
+STK.US,D,20120127,000000,5.45037,5.49302,5.44032,5.46653,141119.40959753,0
+STK.US,D,20120130,000000,5.43739,5.51038,5.42945,5.4584,160436.96324218,0
+STK.US,D,20120131,000000,5.49649,5.52015,5.44635,5.46069,143890.32080606,0
+STK.US,D,20120201,000000,5.49357,5.53157,5.46508,5.49886,226728.63274008,0
+STK.US,D,20120202,000000,5.50965,5.55467,5.49019,5.55467,134897.72315023,0
+STK.US,D,20120203,000000,5.583,5.66411,5.583,5.65918,186098.81971316,0
+STK.US,D,20120206,000000,5.66411,5.70009,5.61633,5.70009,141309.90290068,0
+STK.US,D,20120207,000000,5.69835,5.75216,5.64822,5.69835,223519.80589211,0
+STK.US,D,20120208,000000,5.71617,5.73233,5.71389,5.71617,263323.05314959,0
+STK.US,D,20120209,000000,5.7306,5.85208,5.7306,5.81472,311409.47472704,0
+STK.US,D,20120210,000000,5.84094,5.84094,5.70685,5.76249,197515.28043327,0
+STK.US,D,20120213,000000,5.80432,5.84369,5.77508,5.79171,120162.95667229,0
+STK.US,D,20120214,000000,5.78522,5.78522,5.73233,5.76769,116384.83949305,0
+STK.US,D,20120215,000000,5.80021,5.84369,5.73233,5.75581,123761.52843936,0
+STK.US,D,20120216,000000,5.75581,5.85993,5.75581,5.85208,212667.16155778,0
+STK.US,D,20120217,000000,5.90853,5.90853,5.833,5.84094,216784.66335757,0
+STK.US,D,20120221,000000,5.79783,5.84369,5.77508,5.79783,132828.57175391,0
+STK.US,D,20120222,000000,5.78222,5.83008,5.76486,5.81472,90805.092204467,0
+STK.US,D,20120223,000000,5.84369,6.0217,5.79783,5.85208,442810.44149637,0
+STK.US,D,20120224,000000,5.89913,5.89913,5.82049,5.83647,171750.51378701,0
+STK.US,D,20120227,000000,5.80432,5.84679,5.77508,5.81217,181184.31144958,0
+STK.US,D,20120228,000000,5.79463,5.84679,5.7792,5.78797,204346.76440848,0
+STK.US,D,20120229,000000,5.77307,5.83647,5.76101,5.77307,276663.05831594,0
+STK.US,D,20120301,000000,5.80021,5.82049,5.76486,5.79463,247257.02312778,0
+STK.US,D,20120302,000000,5.82049,5.85208,5.78522,5.833,205225.88005466,0
+STK.US,D,20120305,000000,5.85518,5.85518,5.75216,5.7792,130318.22035083,0
+STK.US,D,20120306,000000,5.76249,5.76249,5.68749,5.70685,148865.04247008,0
+STK.US,D,20120307,000000,5.73891,5.80021,5.72641,5.78522,123993.62372828,0
+STK.US,D,20120308,000000,5.82769,5.87072,5.79463,5.85208,147899.4384851,0
+STK.US,D,20120309,000000,5.88279,5.90552,5.84369,5.87555,184951.48073784,0
+STK.US,D,20120312,000000,5.86367,5.89173,5.833,5.87007,216947.78693326,0
+STK.US,D,20120313,000000,5.85993,5.93457,5.85518,5.93457,188885.05796908,0
+STK.US,D,20120314,000000,5.91776,5.97349,5.89556,5.91776,178712.27766497,0
+STK.US,D,20120315,000000,5.91776,5.94077,5.89173,5.94077,150312.35365841,0
+STK.US,D,20120316,000000,5.95348,6.03824,5.90853,6.03587,548155.42771922,0
+STK.US,D,20120319,000000,6.00891,6.10099,6.00627,6.08655,316186.03956418,0
+STK.US,D,20120320,000000,6.04135,6.06994,5.97001,6.03824,224966.02229134,0
+STK.US,D,20120321,000000,6.01549,6.06555,5.98608,6.0217,228618.23872425,0
+STK.US,D,20120322,000000,5.98608,6.00326,5.94433,5.97612,143664.79425175,0
+STK.US,D,20120323,000000,5.97612,6.01549,5.93073,6.01549,120022.82366768,0
+STK.US,D,20120326,000000,6.05021,6.11671,6.0186,6.11671,194541.8332415,0
+STK.US,D,20120327,000000,6.11671,6.11671,6.03824,6.08053,290275.66596782,0
+STK.US,D,20120328,000000,6.11671,6.11671,6.0281,6.06171,146769.61613536,0
+STK.US,D,20120329,000000,6.08053,6.08053,5.98608,6.05386,190643.28926142,0
+STK.US,D,20120330,000000,6.08053,6.13662,6.0366,6.13662,306988.71634692,0
+STK.US,D,20120402,000000,6.10538,6.16099,6.06994,6.13497,153160.99489293,0
+STK.US,D,20120403,000000,6.16099,6.16099,6.06171,6.06994,159408.95627859,0
+STK.US,D,20120404,000000,6.00692,6.16684,5.94645,6.04912,264980.56384487,0
+STK.US,D,20120405,000000,6.02299,6.05286,5.97349,5.99284,140751.56046041,0
+STK.US,D,20120409,000000,5.92525,5.94077,5.85208,5.89173,72641.446269737,0
+STK.US,D,20120410,000000,5.87985,5.92169,5.77162,5.79171,106239.4289164,0
+STK.US,D,20120411,000000,5.85208,5.87007,5.81217,5.85044,126535.72401519,0
+STK.US,D,20120412,000000,5.87007,5.9605,5.86661,5.9605,110480.64188434,0
+STK.US,D,20120413,000000,5.95064,5.9605,5.87555,5.91466,154522.91253158,0
+STK.US,D,20120416,000000,5.93657,5.93657,5.84369,5.89556,84766.235536638,0
+STK.US,D,20120417,000000,5.92634,5.98964,5.88141,5.98344,145784.30594663,0
+STK.US,D,20120418,000000,5.93657,5.97612,5.90853,5.93457,124752.31257359,0
+STK.US,D,20120419,000000,5.90853,5.98608,5.83008,5.84369,115445.51044648,0
+STK.US,D,20120420,000000,5.90333,5.90725,5.85044,5.85044,76831.204150048,0
+STK.US,D,20120423,000000,5.833,5.83647,5.77162,5.83647,110641.57588184,0
+STK.US,D,20120424,000000,5.83647,5.83647,5.73233,5.74568,128220.60443792,0
+STK.US,D,20120425,000000,5.83008,5.84369,5.80432,5.84094,136546.4755327,0
+STK.US,D,20120426,000000,5.82769,5.92525,5.81472,5.89173,102054.05019249,0
+STK.US,D,20120427,000000,5.92379,5.93027,5.8973,5.91356,94845.958767368,0
+STK.US,D,20120430,000000,5.87674,5.89255,5.82705,5.87209,175261.50242621,0
+STK.US,D,20120501,000000,5.86735,5.93392,5.85044,5.91949,151210.08071924,0
+STK.US,D,20120502,000000,5.88788,5.98892,5.87072,5.97996,185201.09265231,0
+STK.US,D,20120503,000000,5.99284,6.00937,5.94645,5.98964,221776.90164716,0
+STK.US,D,20120504,000000,5.98672,6.08373,5.91356,6.08373,216286.53431772,0
+STK.US,D,20120507,000000,6.03011,6.08373,5.95685,6.00016,167791.75640651,0
+STK.US,D,20120508,000000,5.95348,5.9965,5.87007,5.96389,144723.4553101,0
+STK.US,D,20120509,000000,5.93027,5.93027,5.86067,5.87209,207071.69447487,0
+STK.US,D,20120510,000000,6.02299,6.06674,5.93027,5.9965,148644.98986124,0
+STK.US,D,20120511,000000,5.94005,5.94928,5.86415,5.88141,138866.33363263,0
+STK.US,D,20120514,000000,5.84733,5.86067,5.76294,5.81145,95934.179131367,0
+STK.US,D,20120515,000000,5.82331,5.84733,5.72696,5.74969,108563.66617271,0
+STK.US,D,20120516,000000,5.75335,5.78704,5.62712,5.62712,127339.29921357,0
+STK.US,D,20120517,000000,5.62282,5.62282,5.46352,5.46352,147907.10200881,0
+STK.US,D,20120518,000000,5.45037,5.46707,5.34084,5.34084,130468.20645733,0
+STK.US,D,20120521,000000,5.37711,5.50699,5.314,5.49649,197892.98267229,0
+STK.US,D,20120522,000000,5.54363,5.60711,5.43739,5.56309,65121.339951513,0
+STK.US,D,20120523,000000,5.566,5.58702,5.47686,5.58702,186367.04304232,0
+STK.US,D,20120524,000000,5.66557,6.00692,5.66557,5.7971,362922.58618305,0
+STK.US,D,20120525,000000,5.87674,5.87674,5.66046,5.71033,127622.8495901,0
+STK.US,D,20120529,000000,5.77307,5.84369,5.74969,5.833,63164.95183233,0
+STK.US,D,20120530,000000,5.76101,5.83008,5.70603,5.74019,93700.809370241,0
+STK.US,D,20120531,000000,5.7359,5.84369,5.59012,5.63359,142496.65428356,0
+STK.US,D,20120601,000000,5.55394,5.59706,5.43356,5.47686,106807.62445858,0
+STK.US,D,20120604,000000,5.49019,5.53449,5.31116,5.39072,125953.29621474,0
+STK.US,D,20120605,000000,5.34687,5.57395,5.34687,5.57075,110212.41855519,0
+STK.US,D,20120606,000000,5.61706,5.70603,5.61706,5.64684,92611.494217143,0
+STK.US,D,20120607,000000,5.66967,5.69014,5.51129,5.5597,198497.30625471,0
+STK.US,D,20120608,000000,5.50699,5.58702,5.50699,5.54016,53816.547719458,0
+STK.US,D,20120611,000000,5.58702,5.60711,5.49357,5.49951,52707.526362585,0
+STK.US,D,20120612,000000,5.48334,5.52015,5.43739,5.49019,118170.44051287,0
+STK.US,D,20120613,000000,5.45384,5.51384,5.40808,5.44032,101108.15241131,0
+STK.US,D,20120614,000000,5.41046,5.46069,5.40808,5.4436,78691.250828553,0
+STK.US,D,20120615,000000,5.42735,5.43356,5.37053,5.39565,152893.86635288,0
+STK.US,D,20120618,000000,5.56309,5.56309,5.39985,5.44032,88061.550723397,0
+STK.US,D,20120619,000000,5.52289,5.61871,5.44635,5.58702,180001.93922311,0
+STK.US,D,20120620,000000,5.55677,5.61706,5.54992,5.583,48719.209676415,0
+STK.US,D,20120621,000000,5.59998,5.62712,5.4573,5.4573,99914.832293847,0
+STK.US,D,20120622,000000,5.46707,5.50389,5.43739,5.46069,78818.246363989,0
+STK.US,D,20120625,000000,5.42735,5.44032,5.34687,5.38789,80131.9932823,0
+STK.US,D,20120626,000000,5.39292,5.41383,5.36643,5.38789,99506.475960071,0
+STK.US,D,20120627,000000,5.37711,5.42406,5.36012,5.39292,151214.45987565,0
+STK.US,D,20120628,000000,5.35738,5.37309,5.20739,5.28677,254502.33738224,0
+STK.US,D,20120629,000000,5.36643,5.41657,5.29052,5.29718,306695.3128685,0
+STK.US,D,20120702,000000,5.32368,5.4732,5.32368,5.42406,126806.13692255,0
+STK.US,D,20120703,000000,5.39565,5.48334,5.3793,5.4573,103376.55542359,0
+STK.US,D,20120705,000000,5.46707,5.52015,5.37053,5.49649,169909.0785232,0
+STK.US,D,20120706,000000,5.4436,5.50389,5.43356,5.50389,113452.99428703,0
+STK.US,D,20120709,000000,5.46069,5.49951,5.43739,5.49357,145428.49948959,0
+STK.US,D,20120710,000000,5.49019,5.49019,5.30048,5.3793,223457.40291349,0
+STK.US,D,20120711,000000,5.39072,5.39565,5.32368,5.35738,103132.41745461,0
+STK.US,D,20120712,000000,5.32705,5.33308,5.29718,5.314,87871.057420242,0
+STK.US,D,20120713,000000,5.31664,5.3793,5.31664,5.37711,77040.308867878,0
+STK.US,D,20120716,000000,5.39072,5.39072,5.33035,5.35738,90951.793943679,0
+STK.US,D,20120717,000000,5.35738,5.36305,5.28677,5.30404,117260.67077193,0
+STK.US,D,20120718,000000,5.29718,5.39292,5.29718,5.37053,86730.28717951,0
+STK.US,D,20120719,000000,5.40808,5.45384,5.39292,5.45037,96714.763758664,0
+STK.US,D,20120720,000000,5.40808,5.44032,5.37053,5.40424,124391.03217105,0
+STK.US,D,20120723,000000,5.33035,5.40424,5.314,5.40424,99407.944941199,0
+STK.US,D,20120724,000000,5.38388,5.40424,5.30048,5.30724,139931.56342556,0
+STK.US,D,20120725,000000,5.30048,5.30048,5.238,5.26266,143602.39127313,0
+STK.US,D,20120726,000000,5.35308,5.35308,5.26266,5.28677,109771.21854847,0
+STK.US,D,20120727,000000,5.31664,5.34422,5.29718,5.33308,296172.20005284,0
+STK.US,D,20120730,000000,5.30404,5.32705,5.28293,5.29052,281662.96012921,0
+STK.US,D,20120731,000000,5.27727,5.29718,5.26686,5.29718,142009.47313469,0
+STK.US,D,20120801,000000,5.32705,5.32705,5.27297,5.29618,276636.78337757,0
+STK.US,D,20120802,000000,5.29453,5.29718,5.26266,5.29718,108673.14508258,0
+STK.US,D,20120803,000000,5.314,5.34084,5.29453,5.33308,512059.13634956,0
+STK.US,D,20120806,000000,5.36012,5.4573,5.3508,5.45384,194765.17021761,0
+STK.US,D,20120807,000000,5.45384,5.49019,5.43739,5.46069,118436.47426382,0
+STK.US,D,20120808,000000,5.42406,5.53658,5.41383,5.53658,162633.11017395,0
+STK.US,D,20120809,000000,5.52983,5.52983,5.38388,5.46707,279657.30650059,0
+STK.US,D,20120810,000000,5.47119,5.4974,5.42697,5.48097,88935.192424074,0
+STK.US,D,20120813,000000,5.49521,5.51586,5.45037,5.51586,120130.11299933,0
+STK.US,D,20120814,000000,5.51384,5.54647,5.48882,5.51586,102006.97426126,0
+STK.US,D,20120815,000000,5.51897,5.51897,5.44425,5.44699,117788.35911745,0
+STK.US,D,20120816,000000,5.47814,5.54647,5.47457,5.51384,121955.12642668,0
+STK.US,D,20120817,000000,5.50563,5.53658,5.47814,5.52233,98277.027802353,0
+STK.US,D,20120820,000000,5.49521,5.51897,5.48545,5.48882,112665.84092515,0
+STK.US,D,20120821,000000,5.50965,5.54647,5.49521,5.54298,112107.49848486,0
+STK.US,D,20120822,000000,5.52233,5.56309,5.48882,5.54992,152666.15022038,0
+STK.US,D,20120823,000000,5.54992,5.66967,5.53331,5.57449,423949.41490584,0
+STK.US,D,20120824,000000,5.58043,5.61287,5.52983,5.58043,172988.72025752,0
+STK.US,D,20120827,000000,5.57705,5.60117,5.47119,5.47814,176314.68953905,0
+STK.US,D,20120828,000000,5.46114,5.51897,5.46114,5.51586,137771.54453404,0
+STK.US,D,20120829,000000,5.50151,5.53331,5.48545,5.51384,115328.36801291,0
+STK.US,D,20120830,000000,5.50965,5.57705,5.48882,5.56034,102822.59213971,0
+STK.US,D,20120831,000000,5.59578,5.59578,5.48882,5.54992,146592.26030138,0
+STK.US,D,20120904,000000,5.5259,5.58043,5.4974,5.55677,115834.16057645,0
+STK.US,D,20120905,000000,5.57705,5.58756,5.53658,5.56309,107356.11379697,0
+STK.US,D,20120906,000000,5.58756,5.61287,5.56034,5.57705,139572.47260122,0
+STK.US,D,20120907,000000,5.58756,5.60456,5.5259,5.55394,167204.94944967,0
+STK.US,D,20120910,000000,5.52233,5.57705,5.45777,5.46462,191866.16868454,0
+STK.US,D,20120911,000000,5.46114,5.99942,5.46114,5.53658,236346.35497121,0
+STK.US,D,20120912,000000,5.57112,5.57705,5.53658,5.56309,115801.3169035,0
+STK.US,D,20120913,000000,5.57112,5.60456,5.53658,5.57449,294829.98861796,0
+STK.US,D,20120914,000000,5.57705,5.63871,5.54298,5.57112,222848.70017468,0
+STK.US,D,20120917,000000,5.57449,5.59094,5.53331,5.57112,128939.88087571,0
+STK.US,D,20120918,000000,5.54298,5.58419,5.51897,5.56309,325958.12705822,0
+STK.US,D,20120919,000000,5.54298,5.57705,5.53658,5.56309,134088.67400638,0
+STK.US,D,20120920,000000,5.56034,5.57112,5.4974,5.55394,176247.90740403,0
+STK.US,D,20120921,000000,5.56665,5.56665,5.5259,5.52983,118385.01917618,0
+STK.US,D,20120924,000000,5.52983,5.56034,5.4974,5.53933,168791.29885353,0
+STK.US,D,20120925,000000,5.53933,5.55677,5.48882,5.4923,207620.18381327,0
+STK.US,D,20120926,000000,5.51897,5.5259,5.36889,5.37546,313701.96309949,0
+STK.US,D,20120927,000000,5.39867,5.42945,5.37546,5.40716,117783.97996105,0
+STK.US,D,20120928,000000,5.42324,5.51384,5.37848,5.46462,359423.64022396,0
+STK.US,D,20121001,000000,5.48545,5.50563,5.41273,5.42324,165000.04420511,0
+STK.US,D,20121002,000000,5.42324,5.44425,5.39867,5.43356,133121.97523232,0
+STK.US,D,20121003,000000,5.44032,5.46753,5.38186,5.38186,207653.02748624,0
+STK.US,D,20121004,000000,5.37848,5.40716,5.33098,5.34422,251084.40581644,0
+STK.US,D,20121005,000000,5.35893,5.46753,5.34422,5.44425,315551.061887,0
+STK.US,D,20121008,000000,5.43739,5.4923,5.40716,5.46114,211372.02605414,0
+STK.US,D,20121009,000000,5.46114,5.47119,5.36889,5.39009,189154.37608733,0
+STK.US,D,20121010,000000,5.39538,5.41538,5.29955,5.29955,199188.11817592,0
+STK.US,D,20121011,000000,5.31062,5.36889,5.28952,5.29955,161397.09328163,0
+STK.US,D,20121012,000000,5.31664,5.33308,5.19717,5.22776,168889.8298724,0
+STK.US,D,20121015,000000,5.20384,5.24284,5.19717,5.20384,196592.37322316,0
+STK.US,D,20121016,000000,5.21343,5.23077,5.18019,5.18329,250494.31449231,0
+STK.US,D,20121017,000000,5.20739,5.21059,5.18329,5.18329,293492.15633948,0
+STK.US,D,20121018,000000,5.1693,5.20739,5.13542,5.17634,132338.10623772,0
+STK.US,D,20121019,000000,5.18329,5.18711,5.07704,5.11833,233575.44376268,0
+STK.US,D,20121022,000000,5.11103,5.14208,5.07704,5.14208,131100.99455633,0
+STK.US,D,20121023,000000,5.07367,5.07704,4.99813,5.03193,279952.8995572,0
+STK.US,D,20121024,000000,5.05257,5.10455,5.0355,5.08071,499316.88603107,0
+STK.US,D,20121025,000000,5.09422,5.10098,4.96836,4.99375,460166.13307633,0
+STK.US,D,20121026,000000,5.00635,5.0355,4.96836,4.97082,412646.81225198,0
+STK.US,D,20121031,000000,4.97667,4.99065,4.88559,4.91966,526438.09637047,0
+STK.US,D,20121101,000000,4.93301,4.99065,4.92954,4.98863,198764.43479477,0
+STK.US,D,20121102,000000,5.02608,5.07367,5.02243,5.04664,304583.46469732,0
+STK.US,D,20121105,000000,5.01942,5.11833,5.01521,5.10455,339185.36894738,0
+STK.US,D,20121106,000000,5.08444,5.14208,5.06966,5.09796,273617.35504366,0
+STK.US,D,20121107,000000,5.07704,5.10098,4.98863,5.01942,246053.84990843,0
+STK.US,D,20121108,000000,5.02032,5.08399,5.00845,5.04125,297401.64821055,0
+STK.US,D,20121109,000000,5.04125,5.06809,4.99065,5.00845,359685.29481852,0
+STK.US,D,20121112,000000,5.04462,5.04773,4.97602,4.98498,245174.73426226,0
+STK.US,D,20121113,000000,4.94863,4.99375,4.86806,4.87089,193810.51412364,0
+STK.US,D,20121114,000000,4.90295,4.91666,4.73296,4.73296,347478.39636923,0
+STK.US,D,20121115,000000,4.71927,4.74348,4.55156,4.62618,334337.64281883,0
+STK.US,D,20121116,000000,4.60856,4.81737,4.60856,4.81737,288984.90962059,0
+STK.US,D,20121119,000000,4.84193,4.94178,4.84193,4.90295,249255.0132327,0
+STK.US,D,20121120,000000,4.88559,4.95876,4.86806,4.95237,228648.89281901,0
+STK.US,D,20121121,000000,4.99065,5.12263,4.96243,5.05503,474853.82362304,0
+STK.US,D,20121123,000000,5.11888,5.11888,5.03366,5.10756,119413.02613976,0
+STK.US,D,20121126,000000,5.10756,5.13341,5.07294,5.10098,209052.16795423,0
+STK.US,D,20121127,000000,5.11103,5.12528,5.0027,5.03002,235722.32518501,0
+STK.US,D,20121128,000000,4.99841,5.04462,4.95237,5.0027,236360.58722948,0
+STK.US,D,20121129,000000,5.04773,5.05905,4.97602,5.00845,292022.94936918,0
+STK.US,D,20121130,000000,5.02691,5.04773,4.98498,5.02426,174639.6622182,0
+STK.US,D,20121203,000000,5.05065,5.07632,4.99375,5.02426,149266.83006925,0
+STK.US,D,20121204,000000,4.99841,5.04773,4.97602,4.97602,165739.02684665,0
+STK.US,D,20121205,000000,4.98498,5.01577,4.95548,4.97602,183939.89561073,0
+STK.US,D,20121206,000000,4.98863,5.00845,4.96243,4.98498,212338.7248282,0
+STK.US,D,20121207,000000,5.00635,5.03366,4.96243,4.98042,133632.14695226,0
+STK.US,D,20121210,000000,4.99375,5.02426,4.99065,5.01577,184871.56113364,0
+STK.US,D,20121211,000000,5.04462,5.09066,5.04125,5.06235,313230.10899799,0
+STK.US,D,20121212,000000,5.05905,5.09066,5.03366,5.09066,394646.28989294,0
+STK.US,D,20121213,000000,5.06809,5.09796,5.02032,5.02691,291337.61139346,0
+STK.US,D,20121214,000000,4.99841,5.03002,4.93868,4.98498,289940.66050365,0
+STK.US,D,20121217,000000,4.98498,5.02032,4.97347,4.99375,281108.99684532,0
+STK.US,D,20121218,000000,4.99841,5.06235,4.99841,5.06235,295008.43924103,0
+STK.US,D,20121219,000000,5.06235,5.10098,5.05905,5.05905,247923.74968882,0
+STK.US,D,20121220,000000,5.07632,5.09358,5.04125,5.05905,225696.24662012,0
+STK.US,D,20121221,000000,4.98498,5.08399,4.95237,5.08399,417045.67485012,0
+STK.US,D,20121224,000000,5.09796,5.10756,5.07632,5.10455,67638.260089174,0
+STK.US,D,20121226,000000,5.10756,5.10756,5.04125,5.09066,293368.44517134,0
+STK.US,D,20121227,000000,5.11103,5.1156,5.02691,5.11103,210328.69204319,0
+STK.US,D,20121228,000000,5.08573,5.10455,5.04773,5.10455,201471.84823558,0
+STK.US,D,20121231,000000,5.09796,5.1398,5.08007,5.1366,368843.20562824,0
+STK.US,D,20130102,000000,5.20384,5.28915,5.18959,5.28915,245521.7824065,0
+STK.US,D,20130103,000000,5.28522,5.28522,5.23553,5.27535,173886.44731838,0
+STK.US,D,20130104,000000,5.25315,5.2929,5.21343,5.2929,127567.01534607,0
+STK.US,D,20130107,000000,5.27535,5.33436,5.24284,5.33153,201899.91077313,0
+STK.US,D,20130108,000000,5.30266,5.38862,5.27079,5.38862,241876.1347082,0
+STK.US,D,20130109,000000,5.35236,5.39135,5.32759,5.39135,164961.72658665,0
+STK.US,D,20130110,000000,5.39135,5.39135,5.36643,5.38862,198712.97970713,0
+STK.US,D,20130111,000000,5.38459,5.39473,5.35236,5.39473,165640.49582778,0
+STK.US,D,20130114,000000,5.40187,5.40853,5.34533,5.40853,163840.6625497,0
+STK.US,D,20130115,000000,5.40187,5.40187,5.30614,5.31664,231042.10178854,0
+STK.US,D,20130116,000000,5.3382,5.40671,5.3382,5.40671,228375.19554436,0
+STK.US,D,20130117,000000,5.41273,5.47923,5.40853,5.46562,151178.33183539,0
+STK.US,D,20130118,000000,5.46298,5.50051,5.41538,5.50051,287827.71754336,0
+STK.US,D,20130122,000000,5.48334,5.5259,5.45493,5.5259,217479.85443519,0
+STK.US,D,20130123,000000,5.53658,5.56436,5.49649,5.56436,221475.83464504,0
+STK.US,D,20130124,000000,5.51814,5.55066,5.46827,5.55066,198942.88541784,0
+STK.US,D,20130125,000000,5.55677,5.55677,5.48718,5.55066,177895.56499741,0
+STK.US,D,20130128,000000,5.53933,5.63205,5.50855,5.58883,238090.35400527,0
+STK.US,D,20130129,000000,5.54363,5.57249,5.50051,5.5132,272570.7366654,0
+STK.US,D,20130130,000000,5.5259,5.56838,5.50508,5.53658,158561.5895163,0
+STK.US,D,20130131,000000,5.53658,5.56162,5.49064,5.49064,253128.37706352,0
+STK.US,D,20130201,000000,5.54647,5.58883,5.51503,5.57249,151121.40280225,0
+STK.US,D,20130204,000000,5.56162,5.56162,5.50051,5.52983,156015.11007297,0
+STK.US,D,20130205,000000,5.51814,5.55066,5.50855,5.5132,174969.19373688,0
+STK.US,D,20130206,000000,5.5259,5.57249,5.5259,5.55677,161969.66798021,0
+STK.US,D,20130207,000000,5.57669,5.61486,5.5259,5.61486,261233.10076039,0
+STK.US,D,20130208,000000,5.6178,5.73781,5.61486,5.71617,277567.35411137,0
+STK.US,D,20130211,000000,5.71617,5.71617,5.66337,5.71033,160543.15778474,0
+STK.US,D,20130212,000000,5.71033,5.73781,5.68511,5.7285,232005.51619529,0
+STK.US,D,20130213,000000,5.73781,5.80961,5.72412,5.73498,365758.0899484,0
+STK.US,D,20130214,000000,5.70603,5.72091,5.64456,5.65991,205432.79519428,0
+STK.US,D,20130215,000000,5.69178,5.69178,5.63104,5.65991,155633.02867756,0
+STK.US,D,20130219,000000,5.65524,5.70183,5.64009,5.68795,127956.76026516,0
+STK.US,D,20130220,000000,5.66557,5.70183,5.44772,5.47686,275806.93324084,0
+STK.US,D,20130221,000000,5.49192,5.49485,5.45493,5.49192,140361.81554131,0
+STK.US,D,20130222,000000,5.53157,5.58227,5.45493,5.58227,120456.36015072,0
+STK.US,D,20130225,000000,5.63104,5.63104,5.42625,5.45493,174373.62846724,0
+STK.US,D,20130226,000000,5.46298,5.51384,5.45493,5.51093,237436.76491341,0
+STK.US,D,20130227,000000,5.54244,5.70603,5.53157,5.70183,449539.01529631,0
+STK.US,D,20130228,000000,5.74677,5.75828,5.62181,5.66967,154118.9353542,0
+STK.US,D,20130301,000000,5.61825,5.72887,5.60062,5.67323,96750.891798918,0
+STK.US,D,20130304,000000,5.63698,5.66967,5.57669,5.59706,114840.09207494,0
+STK.US,D,20130305,000000,5.60391,5.65991,5.57669,5.57669,137607.32616925,0
+STK.US,D,20130306,000000,5.57249,5.65991,5.57249,5.58573,125264.67387173,0
+STK.US,D,20130307,000000,5.57669,5.60801,5.55394,5.57249,150429.49609196,0
+STK.US,D,20130308,000000,5.59414,5.61825,5.55394,5.57249,120808.88224047,0
+STK.US,D,20130311,000000,5.59414,5.62712,5.58573,5.62181,136080.09537672,0
+STK.US,D,20130312,000000,5.60062,5.64009,5.55677,5.60391,98272.64864596,0
+STK.US,D,20130313,000000,5.62181,5.64009,5.55394,5.55677,107573.97682759,0
+STK.US,D,20130314,000000,5.5639,5.60801,5.5639,5.60062,121669.38647196,0
+STK.US,D,20130315,000000,5.59706,5.59706,5.55394,5.5639,107644.0433299,0
+STK.US,D,20130318,000000,5.50626,5.54647,5.47686,5.47686,169159.14799065,0
+STK.US,D,20130319,000000,5.52398,5.54244,5.44032,5.48827,103907.52813641,0
+STK.US,D,20130320,000000,5.48435,5.50626,5.46899,5.49192,164672.70226462,0
+STK.US,D,20130321,000000,5.45493,5.56034,5.451,5.52398,78628.847849933,0
+STK.US,D,20130322,000000,5.52828,5.5639,5.52828,5.55677,99751.708718157,0
+STK.US,D,20130325,000000,5.59414,5.59414,5.51093,5.53157,121606.98349334,0
+STK.US,D,20130326,000000,5.52069,5.5386,5.47686,5.50215,174206.12573515,0
+STK.US,D,20130327,000000,5.45493,5.51093,5.45493,5.48827,198959.30725431,0
+STK.US,D,20130328,000000,5.46562,5.4974,5.42945,5.46899,385140.23614986,0
+STK.US,D,20130401,000000,5.47283,5.50626,5.44032,5.4584,137432.15991347,0
+STK.US,D,20130402,000000,5.49192,5.4974,5.45493,5.4584,85695.711481341,0
+STK.US,D,20130403,000000,5.4331,5.48827,5.37775,5.40853,222437.0594736,0
+STK.US,D,20130404,000000,5.39009,5.42233,5.33436,5.36359,171941.00709017,0
+STK.US,D,20130405,000000,5.34533,5.35701,5.22895,5.34907,199368.75837718,0
+STK.US,D,20130408,000000,5.37483,5.37483,5.316,5.34533,96947.953836664,0
+STK.US,D,20130409,000000,5.34533,5.37775,5.3424,5.36762,80140.751595088,0
+STK.US,D,20130410,000000,5.36012,5.47283,5.36012,5.47283,277254.24442918,0
+STK.US,D,20130411,000000,5.44772,5.49192,5.4331,5.44772,157594.89074225,0
+STK.US,D,20130412,000000,5.41163,5.42945,5.39009,5.41163,95826.889799706,0
+STK.US,D,20130415,000000,5.36762,5.40469,5.316,5.32058,96716.95333686,0
+STK.US,D,20130416,000000,5.36359,5.37483,5.32431,5.34907,167187.43282409,0
+STK.US,D,20130417,000000,5.3424,5.34907,5.26138,5.28293,124869.45500714,0
+STK.US,D,20130418,000000,5.26923,5.31261,5.22576,5.24649,104908.16537252,0
+STK.US,D,20130419,000000,5.26475,5.34907,5.21845,5.32058,103432.38966762,0
+STK.US,D,20130422,000000,5.34907,5.34907,5.24649,5.30504,94094.933445734,0
+STK.US,D,20130423,000000,5.30998,5.38186,5.29782,5.34907,174873.9470853,0
+STK.US,D,20130424,000000,5.35701,5.40469,5.34907,5.39292,123540.38104146,0
+STK.US,D,20130425,000000,5.44032,5.48435,5.4184,5.48435,101391.70278785,0
+STK.US,D,20130426,000000,5.45493,5.48827,5.44425,5.451,76430.511339962,0
+STK.US,D,20130429,000000,5.44425,5.48827,5.40469,5.42625,211798.99380259,0
+STK.US,D,20130430,000000,5.43739,5.48435,5.4331,5.44772,178025.84490015,0
+STK.US,D,20130501,000000,5.4331,5.46562,5.39292,5.39292,211159.63696902,0
+STK.US,D,20130502,000000,5.37483,5.46562,5.37483,5.41163,227163.26401222,0
+STK.US,D,20130503,000000,5.4331,5.48827,5.4331,5.46562,202803.11177947,0
+STK.US,D,20130506,000000,5.45493,5.49192,5.45493,5.47283,128575.31610587,0
+STK.US,D,20130507,000000,5.47686,5.51384,5.47686,5.49485,129990.87841036,0
+STK.US,D,20130508,000000,5.48032,5.55394,5.48032,5.52828,171958.52371575,0
+STK.US,D,20130509,000000,5.51093,5.59706,5.46562,5.47283,345501.20725716,0
+STK.US,D,20130510,000000,5.50215,5.58573,5.48435,5.53157,307751.78434864,0
+STK.US,D,20130513,000000,5.52069,5.58957,5.50215,5.51384,264018.24422721,0
+STK.US,D,20130514,000000,5.51384,5.57249,5.51384,5.53157,303428.4621983,0
+STK.US,D,20130515,000000,5.53157,5.57669,5.51093,5.57669,367785.63935899,0
+STK.US,D,20130516,000000,5.60117,5.62985,5.5386,5.61706,360653.08838167,0
+STK.US,D,20130517,000000,5.68511,5.68511,5.6441,5.66557,207365.0979533,0
+STK.US,D,20130520,000000,5.68511,5.72641,5.63624,5.6441,179635.18487508,0
+STK.US,D,20130521,000000,5.67826,5.67826,5.63285,5.66282,180553.7129288,0
+STK.US,D,20130522,000000,5.67826,5.71872,5.63917,5.65524,289631.92997786,0
+STK.US,D,20130523,000000,5.61972,5.63624,5.56902,5.60117,121328.90706229,0
+STK.US,D,20130524,000000,5.59797,5.59797,5.55394,5.59797,105509.20458765,0
+STK.US,D,20130528,000000,5.71517,5.74138,5.61972,5.65113,414944.77456992,0
+STK.US,D,20130529,000000,5.68091,5.68091,5.63624,5.65991,160166.55033481,0
+STK.US,D,20130530,000000,5.68091,5.71517,5.65113,5.70009,93367.99348427,0
+STK.US,D,20130531,000000,5.70887,5.76595,5.69835,5.72932,111937.80617458,0
+STK.US,D,20130603,000000,5.71517,5.75289,5.65113,5.68091,59860.87833278,0
+STK.US,D,20130604,000000,5.66557,5.69279,5.65113,5.67323,99285.328562157,0
+STK.US,D,20130605,000000,5.64684,5.64684,5.583,5.63624,152007.08718302,0
+STK.US,D,20130606,000000,5.60592,5.68091,5.55677,5.63285,142896.25230455,0
+STK.US,D,20130607,000000,5.61706,5.67323,5.59797,5.63624,69929.653672527,0
+STK.US,D,20130610,000000,5.64684,5.66557,5.60117,5.66557,161498.9086678,0
+STK.US,D,20130611,000000,5.65991,5.74914,5.56436,5.56902,390239.76377111,0
+STK.US,D,20130612,000000,5.61057,5.61057,5.47868,5.48206,130168.23424433,0
+STK.US,D,20130613,000000,5.50901,5.52289,5.46298,5.51384,171905.97383903,0
+STK.US,D,20130614,000000,5.49649,5.51384,5.45219,5.45942,104325.73757207,0
+STK.US,D,20130617,000000,5.52289,5.52289,5.45603,5.48206,183035.5998153,0
+STK.US,D,20130618,000000,5.50901,5.51951,5.49357,5.51384,117542.03157026,0
+STK.US,D,20130619,000000,5.53084,5.53084,5.44873,5.45603,190680.51209076,0
+STK.US,D,20130620,000000,5.42625,5.42625,5.32103,5.34687,212958.375458,0
+STK.US,D,20130621,000000,5.33199,5.36195,5.26138,5.27653,179513.66328513,0
+STK.US,D,20130624,000000,5.20858,5.26138,5.17424,5.17424,190843.63566646,0
+STK.US,D,20130625,000000,5.17725,5.2338,5.17424,5.21927,188334.37905248,0
+STK.US,D,20130626,000000,5.2675,5.32504,5.24932,5.30998,122151.09367533,0
+STK.US,D,20130627,000000,5.34687,5.39867,5.34367,5.39199,146322.94218314,0
+STK.US,D,20130628,000000,5.36588,5.4331,5.34367,5.39867,155916.5790541,0
+STK.US,D,20130701,000000,5.41101,5.46753,5.41101,5.4331,109800.77785412,0
+STK.US,D,20130702,000000,5.42945,5.51951,5.38506,5.42625,103978.68942782,0
+STK.US,D,20130703,000000,5.41101,5.43821,5.39538,5.40853,62641.642643204,0
+STK.US,D,20130705,000000,5.42625,5.47457,5.42233,5.45942,51382.831553289,0
+STK.US,D,20130708,000000,5.46753,5.50508,5.4331,5.44873,80584.141180019,0
+STK.US,D,20130709,000000,5.45603,5.50051,5.45603,5.49019,199218.77227068,0
+STK.US,D,20130710,000000,5.50051,5.52828,5.46753,5.51586,112303.4657335,0
+STK.US,D,20130711,000000,5.60592,5.61972,5.57916,5.60592,128933.31214111,0
+STK.US,D,20130712,000000,5.583,5.63285,5.583,5.59797,68751.660602443,0
+STK.US,D,20130715,000000,5.63917,5.63917,5.56436,5.56902,170898.76786832,0
+STK.US,D,20130716,000000,5.54647,5.55394,5.48206,5.48206,250671.67032628,0
+STK.US,D,20130717,000000,5.52754,5.5386,5.49357,5.52289,79178.431977427,0
+STK.US,D,20130718,000000,5.53084,5.57705,5.49357,5.54244,238258.95152645,0
+STK.US,D,20130719,000000,5.48691,5.49357,5.45942,5.46753,117261.76556103,0
+STK.US,D,20130722,000000,5.54244,5.55394,5.50901,5.54647,138546.65521584,0
+STK.US,D,20130723,000000,5.54937,5.54937,5.49649,5.54244,135499.85715446,0
+STK.US,D,20130724,000000,5.583,5.583,5.52289,5.54244,134549.58021688,0
+STK.US,D,20130725,000000,5.54244,5.59578,5.50051,5.59094,99683.831794043,0
+STK.US,D,20130726,000000,5.54647,5.57916,5.52289,5.57705,95737.117093621,0
+STK.US,D,20130729,000000,5.61706,5.61706,5.56162,5.583,174923.21259474,0
+STK.US,D,20130730,000000,5.60117,5.6252,5.56902,5.56902,139642.53910354,0
+STK.US,D,20130731,000000,5.59797,5.62985,5.56436,5.60592,162924.32407417,0
+STK.US,D,20130801,000000,5.59094,5.62985,5.59094,5.61057,83890.404257764,0
+STK.US,D,20130802,000000,5.63624,5.66967,5.61972,5.66967,136383.35195702,0
+STK.US,D,20130805,000000,5.66967,5.66967,5.62985,5.65113,105629.6313885,0
+STK.US,D,20130806,000000,5.65113,5.65991,5.5386,5.54244,296284.96332999,0
+STK.US,D,20130807,000000,5.52754,5.61057,5.47868,5.49019,263026.36530388,0
+STK.US,D,20130808,000000,5.53549,5.56902,5.51951,5.55394,89069.8514832,0
+STK.US,D,20130809,000000,5.583,5.61486,5.52289,5.54647,144065.48706185,0
+STK.US,D,20130812,000000,5.56902,5.59797,5.55677,5.58756,72823.181260102,0
+STK.US,D,20130813,000000,5.63624,5.65113,5.55677,5.63917,162694.41836347,0
+STK.US,D,20130814,000000,5.66557,5.71206,5.63624,5.69781,211069.86426294,0
+STK.US,D,20130815,000000,5.61825,5.67871,5.59295,5.60875,162928.70323058,0
+STK.US,D,20130816,000000,5.62831,5.62831,5.54992,5.55394,82921.515905512,0
+STK.US,D,20130819,000000,5.59706,5.60062,5.50755,5.50755,171858.89790778,0
+STK.US,D,20130820,000000,5.48827,5.5386,5.48435,5.50389,138684.59864227,0
+STK.US,D,20130821,000000,5.49302,5.50389,5.43821,5.47219,121011.4182237,0
+STK.US,D,20130822,000000,5.46114,5.54647,5.46114,5.52289,143705.30144841,0
+STK.US,D,20130823,000000,5.56481,5.58883,5.52289,5.58464,76130.539126949,0
+STK.US,D,20130826,000000,5.56956,5.58464,5.53037,5.54992,80627.932743962,0
+STK.US,D,20130827,000000,5.49886,5.5734,5.47219,5.48827,265110.8437476,0
+STK.US,D,20130828,000000,5.5132,5.51897,5.47219,5.48435,163269.18264024,0
+STK.US,D,20130829,000000,5.47968,5.53494,5.47968,5.48827,105792.75496418,0
+STK.US,D,20130830,000000,5.5132,5.52289,5.45339,5.47968,89251.586473567,0
+STK.US,D,20130903,000000,5.52289,5.55394,5.46508,5.46508,75453.959464018,0
+STK.US,D,20130904,000000,5.46508,5.54244,5.46508,5.5132,91552.833158806,0
+STK.US,D,20130905,000000,5.5386,5.62831,5.53494,5.5734,83005.814666103,0
+STK.US,D,20130906,000000,5.60875,5.65059,5.54244,5.5734,127397.32303579,0
+STK.US,D,20130909,000000,5.58464,5.63871,5.56207,5.62336,102248.92265204,0
+STK.US,D,20130910,000000,5.63205,5.70494,5.61633,5.63871,96097.302707059,0
+STK.US,D,20130911,000000,5.63871,5.69352,5.63205,5.67871,139110.47160162,0
+STK.US,D,20130912,000000,5.67871,5.69352,5.61825,5.67871,120646.85345388,0
+STK.US,D,20130913,000000,5.69352,5.69352,5.62831,5.67871,104349.82293225,0
+STK.US,D,20130916,000000,5.70887,5.70887,5.60875,5.63871,148478.58191826,0
+STK.US,D,20130917,000000,5.65059,5.69835,5.60062,5.65059,179795.02408347,0
+STK.US,D,20130918,000000,5.68556,5.74741,5.64346,5.74741,168775.97180616,0
+STK.US,D,20130919,000000,5.78267,5.78267,5.66557,5.66967,104653.07951255,0
+STK.US,D,20130920,000000,5.68165,5.74019,5.59295,5.60062,122999.55522675,0
+STK.US,D,20130923,000000,5.61825,5.64684,5.60062,5.61825,89569.075312158,0
+STK.US,D,20130924,000000,5.59295,5.63871,5.58043,5.58883,116371.70202387,0
+STK.US,D,20130925,000000,5.58883,5.61825,5.56481,5.57705,140670.54606711,0
+STK.US,D,20130926,000000,5.59295,5.64684,5.58043,5.58043,124166.60040584,0
+STK.US,D,20130927,000000,5.54244,5.58043,5.54244,5.56207,126080.29175017,0
+STK.US,D,20130930,000000,5.52289,5.56207,5.48827,5.50755,144043.59127986,0
+STK.US,D,20131001,000000,5.54647,5.61341,5.54244,5.56481,137947.80557891,0
+STK.US,D,20131002,000000,5.54244,5.58883,5.54244,5.56956,76152.43490892,0
+STK.US,D,20131003,000000,5.57705,5.58883,5.48827,5.54647,174875.0418744,0
+STK.US,D,20131004,000000,5.527,5.58464,5.51897,5.56481,109307.02797066,0
+STK.US,D,20131007,000000,5.54647,5.57705,5.527,5.527,92879.717546298,0
+STK.US,D,20131008,000000,5.55394,5.56481,5.47219,5.49521,106752.88500365,0
+STK.US,D,20131009,000000,5.53494,5.53494,5.44544,5.49521,158840.76073643,0
+STK.US,D,20131010,000000,5.53494,5.58883,5.52289,5.56481,96646.886834551,0
+STK.US,D,20131011,000000,5.53037,5.61633,5.53037,5.58043,74121.601131033,0
+STK.US,D,20131014,000000,5.58464,5.61633,5.58043,5.60062,137442.01301536,0
+STK.US,D,20131015,000000,5.61633,5.66967,5.54992,5.54992,147388.17197606,0
+STK.US,D,20131016,000000,5.57705,5.61341,5.55741,5.61341,97627.81786689,0
+STK.US,D,20131017,000000,5.61341,5.64346,5.58043,5.64346,126378.074385,0
+STK.US,D,20131018,000000,5.69014,5.76294,5.66967,5.76294,209229.5237882,0
+STK.US,D,20131021,000000,5.77965,5.79126,5.73188,5.76294,212489.80572381,0
+STK.US,D,20131022,000000,5.79126,5.79126,5.74386,5.77089,123090.42272193,0
+STK.US,D,20131023,000000,5.74741,5.76595,5.64346,5.71617,210232.35060251,0
+STK.US,D,20131024,000000,5.72412,5.72412,5.62336,5.62336,180028.21416147,0
+STK.US,D,20131025,000000,5.67378,5.67378,5.58043,5.59706,166900.59808028,0
+STK.US,D,20131028,000000,5.59706,5.61825,5.58043,5.60062,139384.16887626,0
+STK.US,D,20131029,000000,5.63871,5.65991,5.60875,5.61825,112314.4136245,0
+STK.US,D,20131030,000000,5.65991,5.69352,5.62831,5.68165,176074.93072646,0
+STK.US,D,20131031,000000,5.69014,5.69835,5.65451,5.67871,198507.15935659,0
+STK.US,D,20131101,000000,5.69014,5.71617,5.63515,5.66282,121450.42865224,0
+STK.US,D,20131104,000000,5.68556,5.73188,5.66282,5.67378,190144.06543245,0
+STK.US,D,20131105,000000,5.62336,5.73188,5.56481,5.66557,231051.95489043,0
+STK.US,D,20131106,000000,5.66967,5.74741,5.66557,5.66557,161256.96027702,0
+STK.US,D,20131107,000000,5.70064,5.75581,5.65059,5.66967,186982.31451573,0
+STK.US,D,20131108,000000,5.68165,5.86415,5.60391,5.81382,236968.19517921,0
+STK.US,D,20131111,000000,5.79126,5.86415,5.72412,5.76047,206698.37139225,0
+STK.US,D,20131112,000000,5.7359,5.79126,5.73188,5.77435,138229.16637724,0
+STK.US,D,20131113,000000,5.79126,5.86843,5.74741,5.86843,223282.23665773,0
+STK.US,D,20131114,000000,5.90908,5.93329,5.7971,5.90552,178970.64789223,0
+STK.US,D,20131115,000000,5.9531,5.9531,5.86113,5.88525,104540.3162354,0
+STK.US,D,20131118,000000,5.94077,5.94077,5.80961,5.82898,92636.674366411,0
+STK.US,D,20131119,000000,5.85208,5.88223,5.75754,5.76851,102087.98865455,0
+STK.US,D,20131120,000000,5.74914,5.7929,5.69835,5.73233,119388.94077959,0
+STK.US,D,20131121,000000,5.77243,5.77243,5.71617,5.76185,146296.66724477,0
+STK.US,D,20131122,000000,5.74431,5.80021,5.71617,5.71617,87538.241534271,0
+STK.US,D,20131125,000000,5.7643,5.77801,5.74431,5.7643,168361.04673777,0
+STK.US,D,20131126,000000,5.80961,5.89794,5.75289,5.87146,377813.90750208,0
+STK.US,D,20131127,000000,5.89794,5.89794,5.78148,5.81555,140254.52620964,0
+STK.US,D,20131129,000000,5.85208,5.85637,5.82898,5.83647,27048.954258898,0
+STK.US,D,20131202,000000,5.84514,5.84514,5.76185,5.78148,95572.898728833,0
+STK.US,D,20131203,000000,5.78148,5.82587,5.71617,5.74138,136918.70382623,0
+STK.US,D,20131204,000000,5.77243,5.78148,5.71617,5.75289,147703.47123645,0
+STK.US,D,20131205,000000,5.77801,5.7971,5.72466,5.76185,139598.74753959,0
+STK.US,D,20131206,000000,5.76851,5.78923,5.71617,5.75754,184804.77899863,0
+STK.US,D,20131209,000000,5.74431,5.74431,5.63698,5.65332,211467.27270573,0
+STK.US,D,20131210,000000,5.66118,5.72091,5.63285,5.65734,237548.43340146,0
+STK.US,D,20131211,000000,5.63698,5.64519,5.60062,5.61415,168209.96584218,0
+STK.US,D,20131212,000000,5.63698,5.63698,5.58883,5.60062,134065.68343531,0
+STK.US,D,20131213,000000,5.59349,5.60062,5.56436,5.58043,177536.47417308,0
+STK.US,D,20131216,000000,5.61972,5.64519,5.58518,5.60062,218584.49663567,0
+STK.US,D,20131217,000000,5.58883,5.66411,5.58883,5.65332,131792.90126664,0
+STK.US,D,20131218,000000,5.63285,5.69835,5.6252,5.69279,156573.45251326,0
+STK.US,D,20131219,000000,5.67752,5.69835,5.60939,5.6252,385653.6922371,0
+STK.US,D,20131220,000000,5.61415,5.69835,5.61415,5.68867,247168.34521079,0
+STK.US,D,20131223,000000,5.74431,5.80495,5.71315,5.78923,206435.6220086,0
+STK.US,D,20131224,000000,5.78522,5.84514,5.77243,5.82587,85621.265822637,0
+STK.US,D,20131226,000000,5.7971,5.86944,5.7971,5.84981,141108.46170655,0
+STK.US,D,20131227,000000,5.82898,5.84514,5.77801,5.78923,204588.71279927,0
+STK.US,D,20131230,000000,5.77243,5.7971,5.72091,5.74914,172173.10237909,0
+STK.US,D,20131231,000000,5.72091,5.81555,5.69835,5.75289,403326.87265568,0
+STK.US,D,20140102,000000,5.76185,5.76185,5.70064,5.70494,115688.55362635,0
+STK.US,D,20140103,000000,5.70887,5.73233,5.68867,5.68867,84980.814199962,0
+STK.US,D,20140106,000000,5.71315,5.80495,5.70887,5.73233,246280.47125183,0
+STK.US,D,20140107,000000,5.7643,5.84981,5.7643,5.82898,228976.23475949,0
+STK.US,D,20140108,000000,5.85637,5.89794,5.84514,5.85208,217381.32341631,0
+STK.US,D,20140109,000000,5.85637,5.89794,5.81555,5.84981,153829.91103218,0
+STK.US,D,20140110,000000,5.88223,5.88525,5.81555,5.84981,123162.67880243,0
+STK.US,D,20140113,000000,5.84167,5.88223,5.80961,5.80961,156080.79741888,0
+STK.US,D,20140114,000000,5.84981,5.89794,5.81272,5.88788,172261.78029607,0
+STK.US,D,20140115,000000,5.90908,5.96535,5.90908,5.949,166134.24571125,0
+STK.US,D,20140116,000000,6.00564,6.02883,5.95685,6.00564,276018.22753688,0
+STK.US,D,20140117,000000,6.02883,6.06846,6.00143,6.05724,225697.34140921,0
+STK.US,D,20140121,000000,6.08436,6.12949,6.08436,6.10857,282176.41621644,0
+STK.US,D,20140122,000000,6.13662,6.15314,6.09707,6.11735,315302.54476163,0
+STK.US,D,20140123,000000,6.12062,6.14027,6.08436,6.12501,307657.63248616,0
+STK.US,D,20140124,000000,6.1325,6.1325,5.9965,6.01175,202309.36189601,0
+STK.US,D,20140127,000000,6.12949,6.12949,5.90552,5.95685,120570.21821697,0
+STK.US,D,20140128,000000,6.02491,6.02491,5.93329,5.97612,139952.36441843,0
+STK.US,D,20140129,000000,5.9531,5.9965,5.91657,5.95685,230491.42287194,0
+STK.US,D,20140130,000000,6.02491,6.08436,5.98536,6.08436,223682.9294678,0
+STK.US,D,20140131,000000,6.02883,6.07689,5.97349,6.04071,154405.77009804,0
+STK.US,D,20140203,000000,6.06171,6.07185,5.92853,5.9531,159402.38754401,0
+STK.US,D,20140204,000000,5.96115,6.02052,5.93329,6.00143,172822.31231454,0
+STK.US,D,20140205,000000,6.00564,6.02883,5.96535,5.9965,92799.797942102,0
+STK.US,D,20140206,000000,6.01668,6.13662,6.01668,6.07185,189748.84656787,0
+STK.US,D,20140207,000000,6.11735,6.1769,6.11735,6.1769,171791.02098368,0
+STK.US,D,20140210,000000,6.15314,6.25252,6.15314,6.25252,180206.66478455,0
+STK.US,D,20140211,000000,6.25252,6.29619,6.19709,6.28888,180399.34766589,0
+STK.US,D,20140212,000000,6.29619,6.30112,6.22038,6.26485,187921.64356231,0
+STK.US,D,20140213,000000,6.36031,6.45604,6.24933,6.35566,160080.06199604,0
+STK.US,D,20140214,000000,6.35109,6.40909,6.28641,6.3109,150877.26483328,0
+STK.US,D,20140218,000000,6.30286,6.37337,6.30286,6.31939,203775.28449902,0
+STK.US,D,20140219,000000,6.36031,6.38387,6.2613,6.33529,147118.85385782,0
+STK.US,D,20140220,000000,6.36031,6.37337,6.2739,6.28194,151030.53530708,0
+STK.US,D,20140221,000000,6.32806,6.38077,6.29381,6.34843,138287.19019948,0
+STK.US,D,20140224,000000,6.36497,6.36497,6.3109,6.3109,150344.10254226,0
+STK.US,D,20140225,000000,6.33985,6.34469,6.2739,6.34469,145560.96897052,0
+STK.US,D,20140226,000000,6.40507,6.46699,6.38387,6.45887,358323.37717987,0
+STK.US,D,20140227,000000,6.5008,6.5008,6.39392,6.42261,184131.48370298,0
+STK.US,D,20140228,000000,6.44672,6.44672,6.34843,6.36953,146713.78189133,0
+STK.US,D,20140303,000000,6.30286,6.33254,6.27006,6.27847,89488.060918862,0
+STK.US,D,20140304,000000,6.40909,6.42261,6.35109,6.36953,134696.28195609,0
+STK.US,D,20140305,000000,6.39867,6.42261,6.36497,6.40224,82131.078176328,0
+STK.US,D,20140306,000000,6.42261,6.42662,6.35566,6.41429,146199.231015,0
+STK.US,D,20140307,000000,6.46298,6.46298,6.32268,6.36031,109840.19026168,0
+STK.US,D,20140310,000000,6.39392,6.40224,6.32268,6.37666,96071.027768693,0
+STK.US,D,20140311,000000,6.41429,6.4912,6.35109,6.4912,222948.32598264,0
+STK.US,D,20140312,000000,6.44672,6.45284,6.38387,6.39867,140480.05276395,0
+STK.US,D,20140313,000000,6.41768,6.43466,6.32806,6.33529,110662.37687471,0
+STK.US,D,20140314,000000,6.36031,6.36497,6.32268,6.34843,108410.39569891,0
+STK.US,D,20140317,000000,6.36953,6.41429,6.30286,6.37337,139703.84729306,0
+STK.US,D,20140318,000000,6.40224,6.40909,6.37666,6.40909,153947.05346572,0
+STK.US,D,20140319,000000,6.41768,6.43466,6.38909,6.42662,99580.921618776,0
+STK.US,D,20140320,000000,6.43466,6.45284,6.38909,6.44672,162886.00645573,0
+STK.US,D,20140321,000000,6.46298,6.50472,6.45887,6.50472,137928.09937513,0
+STK.US,D,20140324,000000,6.5008,6.5008,6.42662,6.45284,109858.80167635,0
+STK.US,D,20140325,000000,6.45887,6.50472,6.43677,6.45887,152654.10754029,0
+STK.US,D,20140326,000000,6.46699,6.50472,6.44672,6.47248,121373.79341534,0
+STK.US,D,20140327,000000,6.45887,6.45887,6.39392,6.39392,77598.65130816,0
+STK.US,D,20140328,000000,6.42261,6.46699,6.40507,6.43119,216728.82911354,0
+STK.US,D,20140331,000000,6.45887,6.50893,6.43119,6.50893,277002.44293651,0
+STK.US,D,20140401,000000,6.50893,6.56602,6.50472,6.53359,174533.46767564,0
+STK.US,D,20140402,000000,6.56602,6.61114,6.53359,6.57487,265448.03878996,0
+STK.US,D,20140403,000000,6.60109,6.61114,6.55542,6.61114,181876.21815989,0
+STK.US,D,20140404,000000,6.61991,6.61991,6.47623,6.48928,314977.39239934,0
+STK.US,D,20140407,000000,6.46699,6.54519,6.36497,6.42261,275517.90891881,0
+STK.US,D,20140408,000000,6.42662,6.46298,6.40507,6.43677,189441.21083116,0
+STK.US,D,20140409,000000,6.43466,6.525,6.43466,6.47248,157042.02224745,0
+STK.US,D,20140410,000000,6.5008,6.58555,6.36497,6.40224,143630.8557897,0
+STK.US,D,20140411,000000,6.36031,6.46298,6.30752,6.41429,221378.39841526,0
+STK.US,D,20140414,000000,6.43119,6.49651,6.39867,6.46298,145160.27616044,0
+STK.US,D,20140415,000000,6.50472,6.57487,6.44672,6.57232,164667.22831913,0
+STK.US,D,20140416,000000,6.57232,6.62466,6.54519,6.62466,198146.97374316,0
+STK.US,D,20140417,000000,6.58227,6.661,6.57232,6.5915,249564.8385476,0
+STK.US,D,20140421,000000,6.63242,6.661,6.5915,6.64503,121393.4996191,0
+STK.US,D,20140422,000000,6.66595,6.74339,6.63964,6.72806,195162.5786604,0
+STK.US,D,20140423,000000,6.71416,6.74339,6.70651,6.74339,206337.09098972,0
+STK.US,D,20140424,000000,6.79665,6.81309,6.64922,6.68275,238725.33168245,0
+STK.US,D,20140425,000000,6.67298,6.69727,6.661,6.68275,159803.08035409,0
+STK.US,D,20140428,000000,6.68677,6.80515,6.62967,6.67799,131047.34989049,0
+STK.US,D,20140429,000000,6.68275,6.69325,6.58555,6.58555,182145.53627814,0
+STK.US,D,20140430,000000,6.58227,6.58227,6.52901,6.57487,117475.24943526,0
+STK.US,D,20140501,000000,6.58555,6.61671,6.53359,6.61671,100821.31766748,0
+STK.US,D,20140502,000000,6.61991,6.661,6.5788,6.661,88056.076777904,0
+STK.US,D,20140505,000000,6.64503,6.66886,6.58227,6.66886,128887.33099897,0
+STK.US,D,20140506,000000,6.66595,6.72806,6.65398,6.72321,161048.95034828,0
+STK.US,D,20140507,000000,6.73929,6.85529,6.73929,6.81309,215644.98790595,0
+STK.US,D,20140508,000000,6.80515,6.85008,6.76012,6.83811,262143.96529042,0
+STK.US,D,20140509,000000,6.83811,6.94142,6.81017,6.81738,439258.94566054,0
+STK.US,D,20140512,000000,6.89649,6.9459,6.82652,6.9459,214061.92286939,0
+STK.US,D,20140513,000000,6.9459,7.07415,6.92462,6.97796,238332.30239606,0
+STK.US,D,20140514,000000,6.97495,6.97495,6.87073,6.9016,211136.64639794,0
+STK.US,D,20140515,000000,6.90572,6.92983,6.73564,6.81236,218267.00779706,0
+STK.US,D,20140516,000000,6.82095,6.82095,6.74001,6.74971,89079.704585086,0
+STK.US,D,20140519,000000,6.74971,6.78222,6.73564,6.75317,73246.864641259,0
+STK.US,D,20140520,000000,6.75746,6.75746,6.71416,6.73097,95053.9686961,0
+STK.US,D,20140521,000000,6.75317,6.75746,6.73097,6.75746,93531.11705996,0
+STK.US,D,20140522,000000,6.75746,6.85803,6.74403,6.85803,156149.76913209,0
+STK.US,D,20140523,000000,6.85803,6.92763,6.85803,6.90937,123730.8743446,0
+STK.US,D,20140527,000000,6.95248,7.06237,6.90937,6.98664,328316.30277659,0
+STK.US,D,20140528,000000,7.02656,7.05579,6.94792,6.99102,178485.65632155,0
+STK.US,D,20140529,000000,7.00774,7.05313,6.93987,6.93987,163304.21589139,0
+STK.US,D,20140530,000000,6.94792,7.05313,6.89776,7.00774,233287.51422974,0
+STK.US,D,20140602,000000,7.0493,7.12173,7.02081,7.11215,272592.63244737,0
+STK.US,D,20140603,000000,7.11672,7.11672,7.05313,7.06674,99278.759827565,0
+STK.US,D,20140604,000000,7.07552,7.14705,7.04583,7.14705,108732.2636939,0
+STK.US,D,20140605,000000,7.19773,7.22788,7.12557,7.13754,157310.24557661,0
+STK.US,D,20140606,000000,7.19334,7.19773,7.0304,7.05579,204092.77333761,0
+STK.US,D,20140609,000000,7.05313,7.11672,7.05313,7.09132,123666.28178778,0
+STK.US,D,20140610,000000,7.10091,7.2393,7.10091,7.2393,120383.00928111,0
+STK.US,D,20140611,000000,7.21509,7.24386,7.12173,7.20157,171228.299387,0
+STK.US,D,20140612,000000,7.20897,7.22788,7.15845,7.20157,140469.10487297,0
+STK.US,D,20140613,000000,7.24386,7.38517,7.22788,7.27793,218572.45395557,0
+STK.US,D,20140616,000000,7.28259,7.30241,7.23473,7.30241,145880.64738731,0
+STK.US,D,20140617,000000,7.30241,7.30241,7.16941,7.19773,165790.48193429,0
+STK.US,D,20140618,000000,7.2393,7.26898,7.19773,7.21947,190793.27536792,0
+STK.US,D,20140619,000000,7.22788,7.26898,7.18065,7.21947,136926.36734993,0
+STK.US,D,20140620,000000,7.24386,7.29154,7.20897,7.23473,103253.93904455,0
+STK.US,D,20140623,000000,7.23161,7.24386,7.14705,7.2393,173797.76940139,0
+STK.US,D,20140624,000000,7.25829,7.32058,7.18513,7.23473,191065.87785346,0
+STK.US,D,20140625,000000,7.21947,7.28789,7.20596,7.27793,181583.90947057,0
+STK.US,D,20140626,000000,7.24386,7.27793,7.17481,7.20596,151582.30901278,0
+STK.US,D,20140627,000000,7.22788,7.27428,7.19334,7.25829,101978.50974469,0
+STK.US,D,20140630,000000,7.27428,7.32817,7.16941,7.16941,186318.87232199,0
+STK.US,D,20140701,000000,7.24386,7.35082,7.18065,7.31364,140134.09940881,0
+STK.US,D,20140702,000000,7.32817,7.32817,7.23473,7.26058,72704.944037455,0
+STK.US,D,20140703,000000,7.26898,7.33265,7.26898,7.33265,72671.0055754,0
+STK.US,D,20140707,000000,7.3374,7.38909,7.29538,7.35082,70013.952433118,0
+STK.US,D,20140708,000000,7.36196,7.36196,7.22788,7.30241,155810.38451154,0
+STK.US,D,20140709,000000,7.32817,7.38517,7.26506,7.37575,107790.74506912,0
+STK.US,D,20140710,000000,7.32817,7.41367,7.27793,7.37575,245763.73079729,0
+STK.US,D,20140711,000000,7.38051,7.4091,7.25299,7.31758,138138.29888207,0
+STK.US,D,20140714,000000,7.38051,7.38051,7.23161,7.23473,316247.34775372,0
+STK.US,D,20140715,000000,7.26058,7.26058,7.13754,7.22405,210370.29402893,0
+STK.US,D,20140716,000000,7.26506,7.28789,7.18952,7.19334,192596.39301329,0
+STK.US,D,20140717,000000,7.17481,7.18952,7.10539,7.12173,139533.06019367,0
+STK.US,D,20140718,000000,7.14705,7.20157,7.14705,7.20157,107511.57384897,0
+STK.US,D,20140721,000000,7.18065,7.22405,7.16504,7.21947,72793.621954441,0
+STK.US,D,20140722,000000,7.22788,7.32058,7.21947,7.23473,192475.96621246,0
+STK.US,D,20140723,000000,7.2393,7.31758,7.22405,7.28789,173307.30388521,0
+STK.US,D,20140724,000000,7.28789,7.28789,7.23473,7.2393,76592.540126553,0
+STK.US,D,20140725,000000,7.20596,7.26058,7.20596,7.23473,92369.545826355,0
+STK.US,D,20140728,000000,7.25829,7.27428,7.21947,7.24989,76061.567413737,0
+STK.US,D,20140729,000000,7.24989,7.31364,7.24989,7.29154,104853.4259176,0
+STK.US,D,20140730,000000,7.34178,7.36663,7.30762,7.34178,58533.993945289,0
+STK.US,D,20140731,000000,7.30241,7.30241,7.20897,7.23473,139097.33413243,0
+STK.US,D,20140801,000000,7.23161,7.31364,7.17253,7.21509,156752.99792542,0
+STK.US,D,20140804,000000,7.20157,7.32817,7.17253,7.26898,190032.3969444,0
+STK.US,D,20140805,000000,7.26058,7.26506,7.20157,7.21947,85207.435543369,0
+STK.US,D,20140806,000000,7.22405,7.29785,7.19773,7.24386,96295.459533904,0
+STK.US,D,20140807,000000,7.29785,7.38517,7.27428,7.38051,132437.73204571,0
+STK.US,D,20140808,000000,7.38517,7.48966,7.38051,7.47341,185416.76610475,0
+STK.US,D,20140811,000000,7.47577,7.47577,7.3479,7.42308,151573.55069998,0
+STK.US,D,20140812,000000,7.45249,7.45249,7.40133,7.44007,76207.17436385,0
+STK.US,D,20140813,000000,7.48829,7.48829,7.447,7.47577,143859.66671131,0
+STK.US,D,20140814,000000,7.56063,7.69107,7.53926,7.6739,224196.38555504,0
+STK.US,D,20140815,000000,7.69107,7.70659,7.61781,7.63499,151689.59834443,0
+STK.US,D,20140818,000000,7.65966,7.65966,7.52976,7.56063,209978.35953164,0
+STK.US,D,20140819,000000,7.61133,7.6295,7.36425,7.41915,221549.18551465,0
+STK.US,D,20140820,000000,7.45331,7.45331,7.3743,7.38754,122155.47283173,0
+STK.US,D,20140821,000000,7.38754,7.51368,7.38754,7.39521,197720.00599471,0
+STK.US,D,20140822,000000,7.42234,7.49121,7.40006,7.47431,151588.87774736,0
+STK.US,D,20140825,000000,7.50966,7.52976,7.44783,7.52976,135292.94201483,0
+STK.US,D,20140826,000000,7.4998,7.65326,7.4998,7.64549,337803.74510497,0
+STK.US,D,20140827,000000,7.6295,7.64549,7.59406,7.64549,137234.00308664,0
+STK.US,D,20140828,000000,7.59406,7.61133,7.54484,7.59406,91903.165670355,0
+STK.US,D,20140829,000000,7.59141,7.59141,7.47431,7.50966,199319.49286775,0
+STK.US,D,20140902,000000,7.53378,7.59946,7.46564,7.50437,205771.08502575,0
+STK.US,D,20140903,000000,7.52738,7.55186,7.49533,7.55186,75449.580307624,0
+STK.US,D,20140904,000000,7.58767,7.64549,7.56063,7.59141,113056.68063335,0
+STK.US,D,20140905,000000,7.6043,7.6043,7.53378,7.56063,70974.082472582,0
+STK.US,D,20140908,000000,7.53378,7.57891,7.51833,7.57023,131091.14145443,0
+STK.US,D,20140909,000000,7.57023,7.6043,7.52976,7.56457,136365.83533145,0
+STK.US,D,20140910,000000,7.58767,7.70659,7.58767,7.62403,167081.23828152,0
+STK.US,D,20140911,000000,7.62403,7.62403,7.50437,7.54484,97151.584609002,0
+STK.US,D,20140912,000000,7.56063,7.6295,7.54484,7.59406,75453.959464018,0
+STK.US,D,20140915,000000,7.61461,7.63499,7.54484,7.61133,87356.506543905,0
+STK.US,D,20140916,000000,7.62165,7.71153,7.59946,7.70816,137704.76239903,0
+STK.US,D,20140917,000000,7.72998,7.77465,7.69107,7.73646,117821.20279042,0
+STK.US,D,20140918,000000,7.76643,7.78827,7.75757,7.77848,105700.7926799,0
+STK.US,D,20140919,000000,7.7826,7.78827,7.64048,7.64549,133626.67300677,0
+STK.US,D,20140922,000000,7.6486,7.67153,7.48884,7.51368,109663.9292168,0
+STK.US,D,20140923,000000,7.51833,7.67673,7.51833,7.62165,113054.49105514,0
+STK.US,D,20140924,000000,7.65572,7.65572,7.58767,7.65572,50459.924343177,0
+STK.US,D,20140925,000000,7.6295,7.67153,7.54484,7.55598,95491.884335537,0
+STK.US,D,20140926,000000,7.58356,7.65326,7.56063,7.64048,94727.721544721,0
+STK.US,D,20140929,000000,7.62403,7.62403,7.54484,7.59141,119635.26832677,0
+STK.US,D,20140930,000000,7.57891,7.71153,7.57891,7.61781,147365.181405,0
+STK.US,D,20141001,000000,7.65326,7.65326,7.50966,7.53378,117875.94224534,0
+STK.US,D,20141002,000000,7.54959,7.55186,7.3395,7.3743,173197.82497535,0
+STK.US,D,20141003,000000,7.45331,7.53378,7.41915,7.46947,108813.27808721,0
+STK.US,D,20141006,000000,7.52738,7.59141,7.40006,7.44783,166596.24671085,0
+STK.US,D,20141007,000000,7.44007,7.44007,7.3743,7.42234,96176.127522157,0
+STK.US,D,20141008,000000,7.45331,7.46947,7.37886,7.45951,140683.68353629,0
+STK.US,D,20141009,000000,7.45951,7.50966,7.2962,7.31894,186215.96214672,0
+STK.US,D,20141010,000000,7.28789,7.36041,7.02236,7.02236,216403.67675127,0
+STK.US,D,20141013,000000,6.96471,6.99102,6.63396,6.63396,361741.30874567,0
+STK.US,D,20141014,000000,6.67799,6.82652,6.52564,6.63396,296444.80253839,0
+STK.US,D,20141015,000000,6.52564,6.69398,6.34779,6.65561,391522.85659466,0
+STK.US,D,20141016,000000,6.58555,6.84864,6.53029,6.83017,261438.92111093,0
+STK.US,D,20141017,000000,6.9122,7.01733,6.90499,6.97796,164335.50722226,0
+STK.US,D,20141020,000000,6.97421,7.02976,6.88708,7.02976,220718.24058881,0
+STK.US,D,20141021,000000,7.11215,7.35256,7.11215,7.35256,223974.14336803,0
+STK.US,D,20141022,000000,7.42234,7.44326,7.31894,7.41915,154393.72741795,0
+STK.US,D,20141023,000000,7.49533,7.56457,7.46564,7.50437,225374.37862512,0
+STK.US,D,20141024,000000,7.53926,7.59946,7.48346,7.50437,163880.07495724,0
+STK.US,D,20141027,000000,7.44007,7.47725,7.27793,7.31364,225684.20394003,0
+STK.US,D,20141028,000000,7.35722,7.47431,7.35722,7.44007,197758.32361316,0
+STK.US,D,20141029,000000,7.46947,7.50437,7.38433,7.45951,213397.38588654,0
+STK.US,D,20141030,000000,7.45951,7.47431,7.34425,7.37886,185545.95121837,0
+STK.US,D,20141031,000000,7.49533,7.53378,7.44326,7.49121,191160.02971595,0
+STK.US,D,20141103,000000,7.52976,7.59141,7.46564,7.47725,344380.14322022,0
+STK.US,D,20141104,000000,7.49121,7.53926,7.40837,7.52738,151978.62266647,0
+STK.US,D,20141105,000000,7.55598,7.59946,7.47725,7.54959,332128.35841787,0
+STK.US,D,20141106,000000,7.56063,7.6043,7.52976,7.57415,236239.06563955,0
+STK.US,D,20141107,000000,7.59406,7.70816,7.54484,7.70816,349979.98945951,0
+STK.US,D,20141110,000000,7.71153,7.76159,7.61461,7.70816,337589.16644165,0
+STK.US,D,20141111,000000,7.71153,7.80443,7.65572,7.80443,274574.20071583,0
+STK.US,D,20141112,000000,7.78827,7.94035,7.7268,7.80854,287159.89619323,0
+STK.US,D,20141113,000000,7.81493,7.95038,7.71546,7.72113,328042.60550193,0
+STK.US,D,20141114,000000,7.68632,7.91806,7.68632,7.85128,246019.91144636,0
+STK.US,D,20141117,000000,7.88179,8.03068,7.84552,7.89504,427942.1107484,0
+STK.US,D,20141118,000000,7.89504,8.04666,7.86207,8.04666,205950.63043792,0
+STK.US,D,20141119,000000,8.01233,8.11499,7.9271,7.96126,230985.17275541,0
+STK.US,D,20141120,000000,7.95377,8.10494,7.89504,7.95714,334159.19219576,0
+STK.US,D,20141121,000000,8.03068,8.08284,7.92956,7.96628,270183.00164138,0
+STK.US,D,20141124,000000,7.9862,8.02482,7.85128,7.90399,306755.52626892,0
+STK.US,D,20141125,000000,7.95038,8.12266,7.91806,8.12266,372008.24091226,0
+STK.US,D,20141126,000000,8.10494,8.18139,8.04666,8.10997,281168.11545664,0
+STK.US,D,20141128,000000,8.10997,8.11937,8.03735,8.05562,81080.08064168,0
+STK.US,D,20141201,000000,8.04155,8.04155,7.95377,7.97551,202591.81748344,0
+STK.US,D,20141202,000000,7.96628,8.14148,7.95714,8.10997,113782.52580571,0
+STK.US,D,20141203,000000,8.13025,8.21492,8.07005,8.15828,332725.01847661,0
+STK.US,D,20141204,000000,8.09216,8.12266,8.06585,8.07864,237966.64283713,0
+STK.US,D,20141205,000000,8.11937,8.23127,8.08703,8.14558,270049.43737135,0
+STK.US,D,20141208,000000,8.16688,8.34974,8.12705,8.29841,200344.21546404,0
+STK.US,D,20141209,000000,8.25191,8.25191,8.09216,8.13628,360458.21592213,0
+STK.US,D,20141210,000000,8.15326,8.15828,7.9271,7.99643,126872.91905756,0
+STK.US,D,20141211,000000,8.06247,8.32883,8.06247,8.22186,340149.87814324,0
+STK.US,D,20141212,000000,8.23646,8.70304,8.0516,8.08703,537378.32383269,0
+STK.US,D,20141215,000000,8.10494,8.12266,7.85128,7.87604,185141.97404099,0
+STK.US,D,20141216,000000,7.83156,8.18568,7.71153,7.91304,261193.68835284,0
+STK.US,D,20141217,000000,7.95038,8.2098,7.95038,8.14558,120427.89563416,0
+STK.US,D,20141218,000000,8.33668,8.34014,8.07864,8.12705,172180.76590277,0
+STK.US,D,20141219,000000,8.23902,8.31666,8.14148,8.18568,184041.71099691,0
+STK.US,D,20141222,000000,8.26323,8.388,8.07864,8.388,270545.376833,0
+STK.US,D,20141223,000000,8.48465,8.59589,8.462,8.57873,259610.62331628,0
+STK.US,D,20141224,000000,8.5896,8.68295,8.48465,8.48465,218331.60035389,0
+STK.US,D,20141226,000000,8.53004,8.7076,8.49689,8.7076,126401.06495607,0
+STK.US,D,20141229,000000,8.68295,8.68295,8.50291,8.57334,175705.98680024,0
+STK.US,D,20141230,000000,8.53433,8.7076,8.53004,8.69391,142552.48852759,0
+STK.US,D,20141231,000000,8.67072,8.67072,8.45514,8.45514,215065.84447279,0
+STK.US,D,20150102,000000,8.51169,8.58777,8.462,8.51608,135482.3405289,0
+STK.US,D,20150105,000000,8.50822,8.51169,8.26323,8.26323,300648.79267697,0
+STK.US,D,20150106,000000,8.28177,8.42281,8.06247,8.06585,457128.09332774,0
+STK.US,D,20150107,000000,8.13025,8.28882,8.07864,8.2098,210357.15655975,0
+STK.US,D,20150108,000000,8.27831,8.49341,8.27309,8.462,100729.3553832,0
+STK.US,D,20150109,000000,8.54648,8.54648,8.21492,8.31055,165617.50525671,0
+STK.US,D,20150112,000000,8.29841,8.29841,7.99213,8.00145,254739.90661664,0
+STK.US,D,20150113,000000,8.04666,8.26917,8.01469,8.03406,215109.63603674,0
+STK.US,D,20150114,000000,7.9862,8.04666,7.83567,7.95038,320552.05848938,0
+STK.US,D,20150115,000000,7.9862,8.05562,7.83567,7.83567,208181.81062084,0
+STK.US,D,20150116,000000,7.87604,8.06247,7.87604,8.05562,117836.52983779,0
+STK.US,D,20150120,000000,8.10494,8.18139,8.01233,8.14558,225048.13147374,0
+STK.US,D,20150121,000000,8.09974,8.21492,8.09974,8.19775,122910.87730975,0
+STK.US,D,20150122,000000,8.26917,8.43944,8.26917,8.41422,264607.24076226,0
+STK.US,D,20150123,000000,8.41761,8.50822,8.34627,8.42985,130704.68090263,0
+STK.US,D,20150126,000000,8.42281,8.43423,8.29841,8.33238,158253.95377959,0
+STK.US,D,20150127,000000,8.25794,8.28177,8.03406,8.10494,271861.31332951,0
+STK.US,D,20150128,000000,8.18998,8.26323,8.10997,8.13628,200134.0159571,0
+STK.US,D,20150129,000000,8.08703,8.26323,8.06247,8.2468,104537.0318681,0
+STK.US,D,20150130,000000,8.20377,8.22186,8.06247,8.07864,149061.00971872,0
+STK.US,D,20150202,000000,8.07864,8.18998,8.01469,8.09462,155486.32693834,0
+STK.US,D,20150203,000000,8.15828,8.18568,8.09974,8.18139,174313.41506683,0
+STK.US,D,20150204,000000,8.18568,8.3227,8.14148,8.14148,139364.46267248,0
+STK.US,D,20150205,000000,8.19775,8.29841,8.19775,8.23902,145777.73721204,0
+STK.US,D,20150206,000000,8.27309,8.27309,8.09462,8.12705,154116.74577601,0
+STK.US,D,20150209,000000,8.12705,8.18139,8.08703,8.09974,110605.4478416,0
+STK.US,D,20150210,000000,8.16688,8.28177,8.13025,8.28177,78130.718810075,0
+STK.US,D,20150211,000000,8.27309,8.45514,8.23646,8.43423,112334.11982827,0
+STK.US,D,20150212,000000,8.48291,8.55352,8.46291,8.53864,138905.74604018,0
+STK.US,D,20150213,000000,8.55352,8.61572,8.51434,8.56978,142320.39323869,0
+STK.US,D,20150217,000000,8.56978,8.56978,8.50474,8.55352,111368.51584331,0
+STK.US,D,20150218,000000,8.53864,8.53864,8.48291,8.52219,57873.836118838,0
+STK.US,D,20150219,000000,8.52219,8.62925,8.52219,8.61033,99934.538497621,0
+STK.US,D,20150220,000000,8.62925,8.64276,8.53864,8.5833,93520.169168975,0
+STK.US,D,20150223,000000,8.59682,8.64724,8.59052,8.61572,87102.51547303,0
+STK.US,D,20150224,000000,8.57334,8.69025,8.53864,8.66888,107578.35598399,0
+STK.US,D,20150225,000000,8.69573,8.7679,8.62925,8.7679,237403.92124044,0
+STK.US,D,20150226,000000,8.78525,8.78525,8.63736,8.64724,123269.96813411,0
+STK.US,D,20150227,000000,8.693,8.7204,8.59682,8.60221,193783.14439617,0
+STK.US,D,20150302,000000,8.57334,8.6581,8.56978,8.63736,163845.04170609,0
+STK.US,D,20150303,000000,8.61572,8.63281,8.57334,8.58777,128674.94191384,0
+STK.US,D,20150304,000000,8.5833,8.64276,8.52219,8.63736,117746.7571317,0
+STK.US,D,20150305,000000,8.6518,8.88117,8.6518,8.88117,313913.2573955,0
+STK.US,D,20150306,000000,8.78525,8.78525,8.62112,8.70488,163845.04170609,0
+STK.US,D,20150309,000000,8.70122,8.88117,8.70122,8.87569,122557.26043092,0
+STK.US,D,20150310,000000,8.81722,8.83458,8.71036,8.7204,160349.3801143,0
+STK.US,D,20150311,000000,8.7679,8.77338,8.62925,8.62925,128452.69972683,0
+STK.US,D,20150312,000000,8.63281,8.74415,8.63281,8.693,119057.21968272,0
+STK.US,D,20150313,000000,8.72954,8.72954,8.54384,8.57873,142651.01954646,0
+STK.US,D,20150316,000000,8.62385,8.69573,8.56978,8.59682,107918.83539365,0
+STK.US,D,20150317,000000,8.60221,8.60221,8.53864,8.54913,91095.211315593,0
+STK.US,D,20150318,000000,8.52219,8.68661,8.48647,8.66532,157725.17064496,0
+STK.US,D,20150319,000000,8.6518,8.6518,8.56978,8.60668,114037.61166567,0
+STK.US,D,20150320,000000,8.67931,8.72954,8.60221,8.6518,145273.03943758,0
+STK.US,D,20150323,000000,8.62112,8.693,8.62112,8.67931,92405.673866609,0
+STK.US,D,20150324,000000,8.70488,8.79895,8.67931,8.72954,158814.48579806,0
+STK.US,D,20150325,000000,8.76972,8.77977,8.60221,8.63736,172136.97433882,0
+STK.US,D,20150326,000000,8.56704,8.64276,8.52219,8.58777,96118.103699932,0
+STK.US,D,20150327,000000,8.58777,8.693,8.54913,8.6518,106822.95150595,0
+STK.US,D,20150330,000000,8.69025,8.71492,8.59052,8.60668,135222.87551251,0
+STK.US,D,20150331,000000,8.60668,8.71036,8.57873,8.71036,78357.340153483,0
+STK.US,D,20150401,000000,8.66076,8.67931,8.59682,8.66888,102451.45863528,0
+STK.US,D,20150402,000000,8.6518,8.69573,8.60668,8.61033,74053.724206921,0
+STK.US,D,20150406,000000,8.5833,8.69573,8.5833,8.67254,109226.01357737,0
+STK.US,D,20150407,000000,8.693,8.74415,8.62925,8.71036,150459.05539761,0
+STK.US,D,20150408,000000,8.70488,8.77977,8.70488,8.71036,80610.416118383,0
+STK.US,D,20150409,000000,8.75694,8.85742,8.74781,8.80991,92010.455002016,0
+STK.US,D,20150410,000000,8.85284,8.8903,8.79347,8.88117,124296.88030857,0
+STK.US,D,20150413,000000,8.84828,9.00356,8.83458,8.84828,110974.39176782,0
+STK.US,D,20150414,000000,8.88665,8.93962,8.83458,8.90673,119490.75616575,0
+STK.US,D,20150415,000000,8.93962,9.2109,8.90218,9.05106,283431.04452342,0
+STK.US,D,20150416,000000,9.04741,9.10494,8.99625,9.07937,132004.19556266,0
+STK.US,D,20150417,000000,9.04102,9.10769,8.98072,9.10769,117746.7571317,0
+STK.US,D,20150420,000000,9.10494,9.10494,9.02275,9.07298,139534.15498277,0
+STK.US,D,20150421,000000,9.08943,9.08943,9.02639,9.06293,71167.860143034,0
+STK.US,D,20150422,000000,9.10494,9.10494,9.04102,9.05106,65940.242197259,0
+STK.US,D,20150423,000000,9.0949,9.15519,9.04102,9.15519,101577.81693461,0
+STK.US,D,20150424,000000,9.19172,9.19172,9.02275,9.02275,150795.15565088,0
+STK.US,D,20150427,000000,9.10494,9.10494,8.81722,8.82088,123863.34382553,0
+STK.US,D,20150428,000000,8.77338,8.85742,8.69573,8.70122,167554.18717212,0
+STK.US,D,20150429,000000,8.69573,8.82727,8.69573,8.77977,110322.99225416,0
+STK.US,D,20150430,000000,8.79895,8.79895,8.61572,8.6581,213645.90301192,0
+STK.US,D,20150501,000000,8.7204,8.75146,8.70122,8.71036,111631.26522697,0
+STK.US,D,20150504,000000,8.74415,8.79895,8.7204,8.72678,124296.88030857,0
+STK.US,D,20150505,000000,8.74781,8.77338,8.69573,8.76241,134781.67550579,0
+STK.US,D,20150506,000000,8.81265,8.81265,8.60221,8.66532,186732.70260124,0
+STK.US,D,20150507,000000,8.67931,8.77977,8.67254,8.7204,108021.74556891,0
+STK.US,D,20150508,000000,8.75146,8.88117,8.75146,8.84372,143523.56645803,0
+STK.US,D,20150511,000000,8.83,8.85284,8.74781,8.76972,102893.75343111,0
+STK.US,D,20150512,000000,8.73502,8.86837,8.73502,8.85742,104471.34452219,0
+STK.US,D,20150513,000000,8.90218,8.9588,8.81722,8.85742,63349.971189993,0
+STK.US,D,20150514,000000,8.94236,9.05288,8.87751,9.01544,281469.18245875,0
+STK.US,D,20150515,000000,9.09764,9.09764,8.97616,8.9999,209236.0925228,0
+STK.US,D,20150518,000000,8.95332,9.05288,8.89943,8.90491,193033.21386364,0
+STK.US,D,20150519,000000,8.92958,8.98894,8.89943,8.95332,145855.46723804,0
+STK.US,D,20150520,000000,8.98529,8.98894,8.91405,8.95332,100860.73007503,0
+STK.US,D,20150521,000000,8.95332,9.05288,8.95332,9.04193,54162.501074613,0
+STK.US,D,20150522,000000,9.05563,9.05563,8.95698,9.01818,111944.37490917,0
+STK.US,D,20150526,000000,9.04832,9.08669,8.95332,8.98894,267986.85470961,0
+STK.US,D,20150527,000000,9.05288,9.15519,9.05288,9.136,135401.32613559,0
+STK.US,D,20150528,000000,9.17437,9.26297,9.14424,9.1698,127283.46496955,0
+STK.US,D,20150529,000000,9.23283,9.23283,9.04832,9.11134,77832.936175257,0
+STK.US,D,20150601,000000,9.18168,9.20635,9.11134,9.136,91078.789479115,0
+STK.US,D,20150602,000000,9.11774,9.12139,8.96884,8.97616,269447.30336712,0
+STK.US,D,20150603,000000,9.04193,9.12596,9.01818,9.0602,149689.41866131,0
+STK.US,D,20150604,000000,9.06476,9.06476,8.93779,8.94236,105979.96390004,0
+STK.US,D,20150605,000000,8.97616,8.98894,8.89669,8.94876,93607.752296861,0
+STK.US,D,20150608,000000,8.97616,9.04193,8.95698,9.00996,91262.714047679,0
+STK.US,D,20150609,000000,9.00996,9.03095,8.95698,9.02731,126151.4530416,0
+STK.US,D,20150610,000000,9.11134,9.11134,9.02731,9.03645,165872.59111669,0
+STK.US,D,20150611,000000,9.09764,9.13966,9.05288,9.08669,97655.187594354,0
+STK.US,D,20150612,000000,9.07937,9.10404,8.96884,9.04832,95531.296743087,0
+STK.US,D,20150615,000000,9.00996,9.17711,8.96703,9.17711,135190.03183956,0
+STK.US,D,20150616,000000,9.13966,9.2109,9.07025,9.13144,92117.744333679,0
+STK.US,D,20150617,000000,9.17711,9.20635,9.08394,9.12596,94674.076878889,0
+STK.US,D,20150618,000000,9.14424,9.24471,9.09216,9.19172,114506.18139987,0
+STK.US,D,20150619,000000,9.136,9.18168,9.05563,9.08394,113227.46773272,0
+STK.US,D,20150622,000000,9.13966,9.23009,9.09216,9.20635,84009.73626951,0
+STK.US,D,20150623,000000,9.18168,9.2246,9.10678,9.15519,90086.910555792,0
+STK.US,D,20150624,000000,9.1698,9.17437,9.05563,9.08669,131780.85858655,0
+STK.US,D,20150625,000000,9.10678,9.10678,8.86382,8.91405,98511.312669453,0
+STK.US,D,20150626,000000,8.90948,8.98894,8.78891,8.78891,146491.53970431,0
+STK.US,D,20150629,000000,8.6994,8.83458,8.57334,8.62385,168669.77726359,0
+STK.US,D,20150630,000000,8.69117,8.76699,8.60577,8.75694,115616.29754585,0
+STK.US,D,20150701,000000,8.84554,8.85832,8.76972,8.83458,118771.47972798,0
+STK.US,D,20150702,000000,8.80991,8.81722,8.71858,8.77155,92117.744333679,0
+STK.US,D,20150706,000000,8.74963,8.75694,8.67427,8.67427,156086.27136437,0
+STK.US,D,20150707,000000,8.74323,8.87751,8.69117,8.87751,224531.3910192,0
+STK.US,D,20150708,000000,8.76699,8.76699,8.63016,8.71309,189776.21629532,0
+STK.US,D,20150709,000000,8.84918,8.84918,8.57334,8.61572,191697.57116336,0
+STK.US,D,20150710,000000,8.67427,8.6994,8.57334,8.5778,108110.4234859,0
+STK.US,D,20150713,000000,8.6581,8.73502,8.63281,8.68842,130072.98759274,0
+STK.US,D,20150714,000000,8.70853,8.71309,8.6518,8.68842,98823.32756255,0
+STK.US,D,20150715,000000,8.72862,8.74323,8.6698,8.68205,105571.60756627,0
+STK.US,D,20150716,000000,8.74323,8.74323,8.69117,8.70853,71860.861642442,0
+STK.US,D,20150717,000000,8.72314,8.73228,8.63281,8.64815,174209.41010244,0
+STK.US,D,20150720,000000,8.63281,8.73228,8.60577,8.61033,137111.38670759,0
+STK.US,D,20150721,000000,8.60577,8.66706,8.57334,8.62112,93182.974126609,0
+STK.US,D,20150722,000000,8.58685,8.6581,8.57334,8.5896,87640.05692044,0
+STK.US,D,20150723,000000,8.62112,8.70853,8.56521,8.57334,72287.829390892,0
+STK.US,D,20150724,000000,8.56704,8.57334,8.37586,8.42728,225811.19947546,0
+STK.US,D,20150727,000000,8.4429,8.4429,8.07516,8.14742,330938.32266771,0
+STK.US,D,20150728,000000,8.15509,8.28004,8.06676,8.26744,158218.92052844,0
+STK.US,D,20150729,000000,8.28004,8.3933,8.19775,8.38189,112801.59477337,0
+STK.US,D,20150730,000000,8.34882,8.43504,8.26744,8.40893,237112.70734022,0
+STK.US,D,20150731,000000,8.43504,8.50822,8.31055,8.47598,234984.43733257,0
+STK.US,D,20150803,000000,8.4473,8.46821,8.35668,8.36974,95671.429747707,0
+STK.US,D,20150804,000000,8.36626,8.36626,8.28004,8.29146,129219.05209585,0
+STK.US,D,20150805,000000,8.33402,8.38636,8.25455,8.25455,140092.49742306,0
+STK.US,D,20150806,000000,8.27748,8.28004,8.09727,8.11846,114749.22457976,0
+STK.US,D,20150807,000000,8.1032,8.12705,8.07087,8.09727,99152.859081226,0
+STK.US,D,20150810,000000,8.12705,8.2606,8.12705,8.24331,171228.299387,0
+STK.US,D,20150811,000000,8.20715,8.20898,8.06676,8.16422,131812.60747041,0
+STK.US,D,20150812,000000,8.10997,8.26479,8.03735,8.26479,210249.86722809,0
+STK.US,D,20150813,000000,8.28882,8.28882,8.16778,8.17454,182928.31048364,0
+STK.US,D,20150814,000000,8.19683,8.22616,8.14896,8.18231,126243.41532587,0
+STK.US,D,20150817,000000,8.15828,8.19089,8.12951,8.1338,120639.18993019,0
+STK.US,D,20150818,000000,8.1338,8.1338,8.05745,8.07087,139326.14505403,0
+STK.US,D,20150819,000000,8.05333,8.05745,7.85038,7.95285,267227.07107518,0
+STK.US,D,20150820,000000,7.90818,7.91806,7.63279,7.63279,286120.94133866,0
+STK.US,D,20150821,000000,7.50354,7.64549,7.2667,7.53615,724649.66267045,0
+STK.US,D,20150824,000000,6.74276,7.41147,6.04838,7.11215,541556.03903292,0
+STK.US,D,20150825,000000,7.27262,7.55186,7.27262,7.43704,351731.65201726,0
+STK.US,D,20150826,000000,7.64549,7.73903,7.41147,7.70012,246671.31096003,0
+STK.US,D,20150827,000000,7.74853,7.89751,7.70752,7.7931,182511.19583708,0
+STK.US,D,20150828,000000,7.71072,7.89751,7.71072,7.86444,89906.270354525,0
+STK.US,D,20150831,000000,7.7826,7.92299,7.7826,7.86288,139736.69096601,0
+STK.US,D,20150901,000000,7.63919,7.84472,7.58594,7.76963,107139.34555545,0
+STK.US,D,20150902,000000,7.85038,7.85038,7.71072,7.74853,191854.12600445,0
+STK.US,D,20150903,000000,7.7203,7.89751,7.65326,7.66046,241274.00070396,0
+STK.US,D,20150904,000000,7.58594,7.68714,7.49349,7.49733,305017.00118035,0
+STK.US,D,20150908,000000,7.56063,7.70752,7.53615,7.56539,305228.29547639,0
+STK.US,D,20150909,000000,7.68065,7.68065,7.55186,7.56063,272623.28654213,0
+STK.US,D,20150910,000000,7.56063,7.75428,7.51833,7.66769,128936.59650841,0
+STK.US,D,20150911,000000,7.66769,7.71463,7.61918,7.68714,90114.280283257,0
+STK.US,D,20150914,000000,7.71463,7.73564,7.67317,7.68065,130185.7508699,0
+STK.US,D,20150915,000000,7.7203,7.8554,7.71072,7.85038,85960.6504432,0
+STK.US,D,20150916,000000,7.86956,7.91304,7.772,7.89751,152610.31597634,0
+STK.US,D,20150917,000000,7.89751,7.99889,7.81649,7.9871,210940.6791493,0
+STK.US,D,20150918,000000,7.8215,8.03323,7.80124,7.92299,152610.31597634,0
+STK.US,D,20150921,000000,7.99386,8.01233,7.82982,7.86956,231926.69138019,0
+STK.US,D,20150922,000000,7.82982,7.82982,7.66769,7.82735,227981.07146887,0
+STK.US,D,20150923,000000,7.85038,7.92299,7.73903,7.8215,387864.07142717,0
+STK.US,D,20150924,000000,7.80771,7.81164,7.55186,7.76963,184001.20380026,0
+STK.US,D,20150925,000000,7.80771,7.85038,7.71463,7.7931,118560.18543196,0
+STK.US,D,20150928,000000,7.772,7.772,7.61918,7.70012,119064.8832064,0
+STK.US,D,20150929,000000,7.69619,7.7826,7.62722,7.70012,176904.78086318,0
+STK.US,D,20150930,000000,7.772,7.86956,7.70012,7.86956,136207.09091215,0
+STK.US,D,20151001,000000,7.89504,8.15326,7.81649,8.1159,155934.09567968,0
+STK.US,D,20151002,000000,8.02977,8.17875,7.91304,8.17875,116896.1060021,0
+STK.US,D,20151005,000000,8.25026,8.50474,8.25026,8.40893,123534.90709595,0
+STK.US,D,20151006,000000,8.41505,8.44894,8.36107,8.40372,82429.955600244,0
+STK.US,D,20151007,000000,8.48209,8.52383,8.41505,8.42728,90114.280283257,0
+STK.US,D,20151008,000000,8.42728,8.57334,8.40372,8.56521,115235.31093953,0
+STK.US,D,20151009,000000,8.57334,8.65536,8.4429,8.62559,92190.000414186,0
+STK.US,D,20151012,000000,8.65902,8.7615,8.62202,8.72771,98083.250131903,0
+STK.US,D,20151013,000000,8.71675,8.77246,8.23646,8.25026,327236.84072537,0
+STK.US,D,20151014,000000,8.17875,8.20203,7.97468,8.07599,438941.45682194,0
+STK.US,D,20151015,000000,8.07087,8.22186,8.07087,8.15828,340939.22108334,0
+STK.US,D,20151016,000000,8.18916,8.27748,8.12011,8.25026,122713.81527201,0
+STK.US,D,20151019,000000,8.23217,8.36546,8.20203,8.3175,120537.37454401,0
+STK.US,D,20151020,000000,8.34014,8.3933,8.3027,8.34627,147009.37494794,0
+STK.US,D,20151021,000000,8.40372,8.42728,8.3027,8.37495,198707.50576163,0
+STK.US,D,20151022,000000,8.41852,8.64459,8.41852,8.61664,99043.380171367,0
+STK.US,D,20151023,000000,8.71675,8.74232,8.51169,8.74232,204728.8458039,0
+STK.US,D,20151026,000000,8.72223,8.72223,8.43679,8.53004,186037.51152364,0
+STK.US,D,20151027,000000,8.5178,8.5178,8.38106,8.462,178980.50099412,0
+STK.US,D,20151028,000000,8.47771,8.53525,8.33238,8.43158,98834.275453537,0
+STK.US,D,20151029,000000,8.39943,8.54476,8.36107,8.41852,208674.46571521,0
+STK.US,D,20151030,000000,8.4429,8.4429,8.36546,8.41505,76207.17436385,0
+STK.US,D,20151102,000000,8.42728,8.66797,8.42728,8.65536,173544.87311961,0
+STK.US,D,20151103,000000,8.64459,8.74232,8.55699,8.72223,165279.21542524,0
+STK.US,D,20151104,000000,8.75694,8.90399,8.74598,8.8903,158897.68976956,0
+STK.US,D,20151105,000000,8.87112,8.95424,8.85284,8.94876,111087.15504497,0
+STK.US,D,20151106,000000,8.92501,9.05381,8.81265,9.0054,187496.86539207,0
+STK.US,D,20151109,000000,9.02092,9.08576,8.97067,9.06293,122421.50658269,0
+STK.US,D,20151110,000000,9.07389,9.38264,9.02365,9.33877,289440.3418856,0
+STK.US,D,20151111,000000,9.30959,9.30959,9.03919,9.06293,154687.13089637,0
+STK.US,D,20151112,000000,9.04741,9.04741,8.92592,9.02365,71697.738066751,0
+STK.US,D,20151113,000000,9.02092,9.02092,8.88847,8.91039,100861.82486413,0
+STK.US,D,20151116,000000,8.89852,9.01635,8.79347,9.00996,106531.73760574,0
+STK.US,D,20151117,000000,9.05928,9.05928,8.91678,8.98072,117673.4062621,0
+STK.US,D,20151118,000000,9.01635,9.25749,8.91678,9.19812,108358.94061129,0
+STK.US,D,20151119,000000,9.22187,9.32232,9.04741,9.14424,106935.71478312,0
+STK.US,D,20151120,000000,9.15611,9.24378,9.136,9.14879,84655.66183768,0
+STK.US,D,20151123,000000,9.136,9.19264,9.10038,9.14424,101876.69435852,0
+STK.US,D,20151124,000000,9.136,9.16432,9.05471,9.14424,174131.68007647,0
+STK.US,D,20151125,000000,9.17437,9.1899,9.08851,9.17437,88504.940308327,0
+STK.US,D,20151127,000000,9.17437,9.1899,9.11408,9.13875,33215.901251263,0
+STK.US,D,20151130,000000,9.14879,9.17893,9.14424,9.17893,85062.923382355,0
+STK.US,D,20151201,000000,9.15428,9.30679,9.11957,9.30679,80889.587338525,0
+STK.US,D,20151202,000000,9.28306,9.29676,9.19812,9.24836,76374.677095934,0
+STK.US,D,20151203,000000,9.24836,9.29676,9.06476,9.06476,92222.844087143,0
+STK.US,D,20151204,000000,9.05928,9.20452,9.05471,9.17437,122734.61626489,0
+STK.US,D,20151207,000000,9.13875,9.14424,8.96884,9.04741,87293.008776187,0
+STK.US,D,20151208,000000,8.99078,9.19812,8.96703,9.1698,111856.79178128,0
+STK.US,D,20151209,000000,9.16432,9.23648,9.07937,9.13053,117469.77548976,0
+STK.US,D,20151210,000000,9.16432,9.20452,9.08486,9.15611,88102.057920045,0
+STK.US,D,20151211,000000,9.09399,9.10494,8.96703,8.99625,117270.52387382,0
+STK.US,D,20151214,000000,8.96884,8.97616,8.83184,8.89852,113692.75309961,0
+STK.US,D,20151215,000000,8.88847,9.02365,8.88847,8.96884,75544.826959202,0
+STK.US,D,20151216,000000,8.94692,9.07025,8.81265,9.07025,92964.01630689,0
+STK.US,D,20151217,000000,9.10038,9.10038,8.94692,9.03553,76351.686524863,0
+STK.US,D,20151218,000000,8.99625,9.06476,8.92592,9.00996,99034.621858579,0
+STK.US,D,20151221,000000,9.01635,9.02914,8.92592,9.00082,124152.36814756,0
+STK.US,D,20151222,000000,9.05288,9.10038,8.94053,9.05928,122071.17407113,0
+STK.US,D,20151223,000000,9.10769,9.17437,9.05928,9.13053,86078.887665848,0
+STK.US,D,20151224,000000,9.14879,9.15611,9.05471,9.06476,38604.453194531,0
+STK.US,D,20151228,000000,9.05471,9.16341,8.97616,9.0054,42580.727200614,0
+STK.US,D,20151229,000000,9.11408,9.11408,9.00082,9.03553,125627.04906337,0
+STK.US,D,20151230,000000,9.06476,9.06476,9.00082,9.00082,57673.489713795,0
+STK.US,D,20151231,000000,8.97616,9.02092,8.85284,8.85284,72557.147509146,0
+STK.US,D,20160104,000000,8.76608,8.81265,8.61033,8.66888,102106.60006923,0
+STK.US,D,20160105,000000,8.72588,8.72588,8.58869,8.60221,182704.97350753,0
+STK.US,D,20160106,000000,8.5622,8.5622,8.31923,8.35932,155973.50808722,0
+STK.US,D,20160107,000000,8.14824,8.21492,7.82982,7.95797,324989.23870596,0
+STK.US,D,20160108,000000,7.95797,8.0769,7.90399,7.9513,233609.38222473,0
+STK.US,D,20160111,000000,7.96802,7.96802,7.6486,7.6929,203288.10335015,0
+STK.US,D,20160112,000000,7.75674,7.83639,7.52511,7.76724,160805.9071684,0
+STK.US,D,20160113,000000,7.74633,8.01233,7.66842,7.73729,157319.00388938,0
+STK.US,D,20160114,000000,7.67673,7.75108,7.41085,7.6929,255944.1746251,0
+STK.US,D,20160115,000000,7.44645,7.60347,7.34954,7.5504,226276.48484236,0
+STK.US,D,20160119,000000,7.62165,7.68249,7.30159,7.47515,151288.90553435,0
+STK.US,D,20160120,000000,7.26277,7.39046,6.75947,7.29245,309316.23797052,0
+STK.US,D,20160121,000000,7.25911,7.45029,7.20303,7.25911,200378.15392608,0
+STK.US,D,20160122,000000,7.32653,7.60347,7.32653,7.57334,191480.80292183,0
+STK.US,D,20160125,000000,7.58046,7.59315,7.41085,7.41696,150877.26483328,0
+STK.US,D,20160126,000000,7.39521,7.58438,7.38215,7.5694,110926.22104748,0
+STK.US,D,20160127,000000,7.54484,7.59406,7.42234,7.42545,153806.92046112,0
+STK.US,D,20160128,000000,7.4944,7.70258,7.48884,7.70258,104094.73707227,0
+STK.US,D,20160129,000000,7.67673,8.15509,7.67627,8.12705,309318.42754872,0
+STK.US,D,20160201,000000,8.10823,8.19683,7.9513,8.17189,189791.54334271,0
+STK.US,D,20160202,000000,8.13025,8.13025,7.96373,8.05333,140550.11926627,0
+STK.US,D,20160203,000000,8.10147,8.10823,7.91066,7.98976,152672.71895497,0
+STK.US,D,20160204,000000,8.004,8.11755,7.9513,8.07178,121516.11599816,0
+STK.US,D,20160205,000000,8.07178,8.08787,7.95797,8.05333,137655.49688958,0
+STK.US,D,20160208,000000,7.87923,7.87923,7.60987,7.74131,202251.33807378,0
+STK.US,D,20160209,000000,7.6486,7.83977,7.60347,7.77611,123149.54133326,0
+STK.US,D,20160210,000000,7.82735,7.93204,7.75674,7.76159,87665.237069708,0
+STK.US,D,20160211,000000,7.70185,7.7794,7.62722,7.74706,102782.08494306,0
+STK.US,D,20160212,000000,7.79794,8.11937,7.76889,8.04831,86189.461364806,0
+STK.US,D,20160216,000000,8.14979,8.15828,7.9471,7.98884,137879.92865479,0
+STK.US,D,20160217,000000,8.03735,8.23217,8.03735,8.15417,79452.129252075,0
+STK.US,D,20160218,000000,8.18568,8.368,8.14148,8.24424,80491.084106637,0
+STK.US,D,20160219,000000,8.24167,8.34627,8.13974,8.30187,55761.987947655,0
+STK.US,D,20160222,000000,8.45158,8.61929,8.39157,8.59772,106852.51081162,0
+STK.US,D,20160223,000000,8.51689,8.70853,8.49516,8.6857,267790.88746095,0
+STK.US,D,20160224,000000,8.64276,8.74963,8.50036,8.70853,188532.53587934,0
+STK.US,D,20160225,000000,8.75694,8.78799,8.70122,8.75694,134162.02487599,0
+STK.US,D,20160226,000000,8.82088,8.86382,8.67837,8.69025,125219.78751868,0
+STK.US,D,20160229,000000,8.70304,8.81265,8.577,8.577,122942.62619362,0
+STK.US,D,20160301,000000,8.60221,8.88025,8.53169,8.75694,128550.13595661,0
+STK.US,D,20160302,000000,8.73502,8.81175,8.6857,8.76972,85074.966062441,0
+STK.US,D,20160303,000000,8.75694,8.78617,8.67837,8.67837,91096.306104693,0
+STK.US,D,20160304,000000,8.73502,8.86746,8.62741,8.76972,98764.208951228,0
+STK.US,D,20160307,000000,8.73502,8.88847,8.70853,8.79073,67177.353878668,0
+STK.US,D,20160308,000000,8.72954,8.88847,8.70853,8.84097,71024.442771117,0
+STK.US,D,20160309,000000,8.83549,8.90035,8.74506,8.86106,108384.12076056,0
+STK.US,D,20160310,000000,8.90673,8.96428,8.80718,8.81631,50023.10349284,0
+STK.US,D,20160311,000000,8.9177,8.99533,8.8839,8.98346,40200.655700277,0
+STK.US,D,20160314,000000,8.96794,9.02275,8.9113,9.02275,27620.434168363,0
+STK.US,D,20160315,000000,8.93688,8.93688,8.81631,8.89852,60431.263453147,0
+STK.US,D,20160316,000000,8.90035,9.04649,8.86106,9.04649,80872.070712947,0
+STK.US,D,20160317,000000,8.98346,9.02914,8.90035,8.9113,92715.499181509,0
+STK.US,D,20160318,000000,8.87202,8.96794,8.83549,8.83549,143276.14412176,0
+STK.US,D,20160321,000000,8.86106,8.96428,8.85194,8.86746,93305.590505651,0
+STK.US,D,20160322,000000,8.85194,8.97342,8.78617,8.96428,112975.66624004,0
+STK.US,D,20160323,000000,8.99533,8.99533,8.85558,8.8839,52011.24049588,0
+STK.US,D,20160324,000000,8.87202,8.87202,8.66706,8.69391,100883.7206461,0
+STK.US,D,20160328,000000,8.72954,8.74781,8.64815,8.65902,66292.764287006,0
+STK.US,D,20160329,000000,8.64815,8.8766,8.64815,8.83093,94296.374639876,0
+STK.US,D,20160330,000000,8.89852,9.10678,8.86837,9.09124,106117.90732647,0
+STK.US,D,20160331,000000,9.08486,9.15519,8.96428,9.15519,96274.658541031,0
+STK.US,D,20160401,000000,9.10678,9.18168,8.98894,9.15519,46589.844879656,0
+STK.US,D,20160404,000000,9.15154,9.15611,8.97799,9.05928,58296.424710895,0
+STK.US,D,20160405,000000,9.11682,9.1972,8.96794,8.98346,95775.434712072,0
+STK.US,D,20160406,000000,9.07755,9.14696,8.89305,9.02914,115388.58141334,0
+STK.US,D,20160407,000000,9.01635,9.05197,8.79073,8.9241,92041.109096778,0
+STK.US,D,20160408,000000,8.99533,9.11682,8.86106,8.93505,51222.992344894,0
+STK.US,D,20160411,000000,9.00356,9.08029,8.86106,8.90035,47607.998741347,0
+STK.US,D,20160412,000000,8.9177,9.04102,8.82819,8.98346,78618.994748047,0
+STK.US,D,20160413,000000,9.04649,9.12139,8.94236,8.94236,120598.68273354,0
+STK.US,D,20160414,000000,8.95424,9.09307,8.94236,9.01908,57789.537358246,0
+STK.US,D,20160415,000000,8.96794,9.00996,8.90035,8.9241,31556.200977799,0
+STK.US,D,20160418,000000,8.89305,9.07755,8.85194,9.00996,65950.095299147,0
+STK.US,D,20160419,000000,8.98346,9.00356,8.86746,8.90035,83714.143212892,0
+STK.US,D,20160420,000000,8.83549,8.93505,8.76972,8.88207,146140.11240367,0
+STK.US,D,20160421,000000,8.84097,8.93505,8.72954,8.79073,162095.56872653,0
+STK.US,D,20160422,000000,8.78617,8.86106,8.70853,8.72588,85676.005277566,0
+STK.US,D,20160425,000000,8.69391,8.76241,8.65902,8.67254,82767.150642609,0
+STK.US,D,20160426,000000,8.70304,8.76972,8.6857,8.72954,53792.46235929,0
+STK.US,D,20160427,000000,8.66706,8.82088,8.66706,8.74963,125936.87437827,0
+STK.US,D,20160428,000000,8.70304,8.79073,8.70304,8.73502,91621.804872017,0
+STK.US,D,20160429,000000,8.72954,8.73958,8.55525,8.65353,87987.105064693,0
+STK.US,D,20160502,000000,8.62385,8.67254,8.42026,8.42802,166112.34992928,0
+STK.US,D,20160503,000000,8.42026,8.51689,8.33238,8.34882,232533.20454082,0
+STK.US,D,20160504,000000,8.34882,8.40893,8.14979,8.28004,167131.59858006,0
+STK.US,D,20160505,000000,8.2657,8.42802,8.25026,8.37851,198761.15042748,0
+STK.US,D,20160506,000000,8.368,8.53169,8.33238,8.38454,91685.302639735,0
+STK.US,D,20160509,000000,8.43944,8.49516,8.368,8.45597,108709.27312282,0
+STK.US,D,20160510,000000,8.48821,8.58777,8.39943,8.45597,151698.35665722,0
+STK.US,D,20160511,000000,8.45597,8.50036,8.37851,8.44556,91795.876338692,0
+STK.US,D,20160512,000000,8.63016,8.63016,8.34627,8.38893,132717.99805494,0
+STK.US,D,20160513,000000,8.38893,8.48912,8.31666,8.35668,196166.50026381,0
+STK.US,D,20160516,000000,8.34627,8.41505,8.34014,8.40983,139517.73314629,0
+STK.US,D,20160517,000000,8.39943,8.42463,8.18998,8.19427,178584.18734043,0
+STK.US,D,20160518,000000,8.18998,8.31923,8.13792,8.15746,122500.33139778,0
+STK.US,D,20160519,000000,8.15244,8.3036,8.01725,8.10576,225958.99600378,0
+STK.US,D,20160520,000000,8.16852,8.27219,8.14824,8.18568,117978.85242061,0
+STK.US,D,20160523,000000,8.22707,8.32617,8.18568,8.24589,229842.21293647,0
+STK.US,D,20160524,000000,8.29841,8.53004,8.27009,8.47159,262218.41094912,0
+STK.US,D,20160525,000000,8.62385,8.73866,8.56704,8.59855,186434.91996643,0
+STK.US,D,20160526,000000,8.59133,8.68295,8.577,8.63016,105149.01897422,0
+STK.US,D,20160527,000000,8.62385,8.76334,8.57425,8.73866,113689.46873232,0
+STK.US,D,20160531,000000,8.76059,8.8428,8.74506,8.83184,90585.039595652,0
+STK.US,D,20160601,000000,8.8291,8.9588,8.76059,8.94236,179393.23648428,0
+STK.US,D,20160602,000000,8.89578,8.97434,8.87385,8.96884,103103.95293804,0
+STK.US,D,20160603,000000,8.9588,8.9588,8.72954,8.88025,169500.72218942,0
+STK.US,D,20160606,000000,8.8291,8.92958,8.76972,8.80901,260611.2605524,0
+STK.US,D,20160607,000000,8.80078,8.8702,8.74963,8.77977,181655.07076197,0
+STK.US,D,20160608,000000,8.79073,8.84918,8.72954,8.76972,205921.07113227,0
+STK.US,D,20160609,000000,8.77977,8.88025,8.73958,8.82179,169311.32367536,0
+STK.US,D,20160610,000000,8.82179,8.97982,8.73228,8.79073,167526.81744465,0
+STK.US,D,20160613,000000,8.80901,8.85467,8.73411,8.74963,80345.477156526,0
+STK.US,D,20160614,000000,8.74415,8.74963,8.6202,8.64998,123088.23314374,0
+STK.US,D,20160615,000000,8.7067,8.73411,8.5422,8.59855,183461.47277466,0
+STK.US,D,20160616,000000,8.54913,8.59133,8.45249,8.58148,100153.49631734,0
+STK.US,D,20160617,000000,8.58148,8.62385,8.42026,8.56704,84503.486152975,0
+STK.US,D,20160620,000000,8.60313,8.69573,8.577,8.577,135262.28792006,0
+STK.US,D,20160621,000000,8.63016,8.67519,8.59133,8.67519,73530.415017793,0
+STK.US,D,20160622,000000,8.693,8.7067,8.63281,8.67519,78678.113359371,0
+STK.US,D,20160623,000000,8.72954,8.72954,8.64815,8.68021,164490.96727426,0
+STK.US,D,20160624,000000,8.39943,8.56704,8.38371,8.47159,219851.16762273,0
+STK.US,D,20160627,000000,8.34014,8.51434,8.25365,8.36188,184428.17154872,0
+STK.US,D,20160628,000000,8.38371,8.54566,8.28361,8.45597,199710.33257595,0
+STK.US,D,20160629,000000,8.50474,8.65984,8.42892,8.63281,93992.023270467,0
+STK.US,D,20160630,000000,8.64368,8.71767,8.59133,8.67519,102913.45963489,0
+STK.US,D,20160701,000000,8.68295,8.72954,8.63828,8.69573,143890.32080606,0
+STK.US,D,20160705,000000,8.64368,8.64368,8.28963,8.38893,175887.72179059,0
+STK.US,D,20160706,000000,8.37759,8.55434,8.33056,8.53004,62711.709145514,0
+STK.US,D,20160707,000000,8.53607,8.71218,8.40372,8.58777,148482.96107465,0
+STK.US,D,20160708,000000,8.70213,8.70213,8.56704,8.577,141418.28702145,0
+STK.US,D,20160711,000000,8.64998,8.74415,8.63016,8.67519,135140.76633012,0
+STK.US,D,20160712,000000,8.73411,8.81722,8.68842,8.81265,127948.00195238,0
+STK.US,D,20160713,000000,8.79713,8.82453,8.693,8.70213,77930.372405033,0
+STK.US,D,20160714,000000,8.77338,8.81996,8.67519,8.7067,139448.76143308,0
+STK.US,D,20160715,000000,8.69573,8.76972,8.64998,8.69573,80177.97442444,0
+STK.US,D,20160718,000000,8.76699,8.83824,8.75602,8.81265,66686.888362498,0
+STK.US,D,20160719,000000,8.76059,8.88025,8.76059,8.8702,92125.407857369,0
+STK.US,D,20160720,000000,8.89121,9.05653,8.8702,9.05653,140320.21355557,0
+STK.US,D,20160721,000000,9.05013,9.07937,9.01635,9.04283,105823.40905895,0
+STK.US,D,20160722,000000,9.05381,9.15611,9.02548,9.14696,134640.44771206,0
+STK.US,D,20160725,000000,9.13236,9.31414,9.12139,9.31414,235434.39565209,0
+STK.US,D,20160726,000000,9.337,9.39267,9.26845,9.29312,188738.35622986,0
+STK.US,D,20160727,000000,9.337,9.39267,9.33236,9.39267,84827.543726158,0
+STK.US,D,20160728,000000,9.38905,9.46205,9.37716,9.4292,105738.01550926,0
+STK.US,D,20160729,000000,9.4292,9.4712,9.37716,9.44563,79341.555553117,0
+STK.US,D,20160801,000000,9.41916,9.4712,9.29312,9.33236,100137.07448086,0
+STK.US,D,20160802,000000,9.27759,9.31414,9.10678,9.1698,108978.59124109,0
+STK.US,D,20160803,000000,9.16249,9.27211,9.05013,9.1899,108466.22994294,0
+STK.US,D,20160804,000000,9.18351,9.26571,9.12139,9.22643,74186.193687849,0
+STK.US,D,20160805,000000,9.24653,9.39267,9.22643,9.35614,107922.11976094,0
+STK.US,D,20160808,000000,9.40912,9.50319,9.36712,9.50319,168532.92862626,0
+STK.US,D,20160809,000000,9.43922,9.49131,9.38264,9.43563,207610.33071139,0
+STK.US,D,20160810,000000,9.43563,9.4712,9.38905,9.46668,163875.69580086,0
+STK.US,D,20160811,000000,9.4795,9.60281,9.4795,9.58631,125519.75973171,0
+STK.US,D,20160812,000000,9.5498,9.55517,9.41005,9.50045,133502.96183864,0
+STK.US,D,20160815,000000,9.5498,9.55517,9.52602,9.53149,86856.187925849,0
+STK.US,D,20160816,000000,9.53149,9.53149,9.46394,9.5115,78749.274650778,0
+STK.US,D,20160817,000000,9.5115,9.5115,9.37167,9.46394,140734.04383483,0
+STK.US,D,20160818,000000,9.46847,9.59,9.46847,9.5498,137386.17877133,0
+STK.US,D,20160819,000000,9.5498,9.66758,9.52243,9.64023,126225.89870029,0
+STK.US,D,20160822,000000,9.69502,9.73983,9.58084,9.73983,192201.17414871,0
+STK.US,D,20160823,000000,9.79452,9.87407,9.74981,9.79002,226423.18658158,0
+STK.US,D,20160824,000000,9.84385,9.85766,9.75432,9.77178,205756.85276747,0
+STK.US,D,20160825,000000,9.79999,9.83934,9.66758,9.72976,114422.97742838,0
+STK.US,D,20160826,000000,9.72976,9.84577,9.72976,9.83934,69294.675995344,0
+STK.US,D,20160829,000000,9.83291,9.95986,9.75259,9.90785,110510.20119001,0
+STK.US,D,20160830,000000,9.89777,9.92426,9.75979,9.81736,190583.075861,0
+STK.US,D,20160831,000000,9.89777,9.95084,9.88779,9.95084,172745.67707763,0
+STK.US,D,20160901,000000,9.9352,9.97722,9.90142,9.94066,135861.137557,0
+STK.US,D,20160902,000000,10.0266,10.1289,9.94709,9.96811,139560.42992114,0
+STK.US,D,20160906,000000,10.0312,10.0896,9.9352,9.98634,90319.005844693,0
+STK.US,D,20160907,000000,9.98634,10.1024,9.8923,9.94066,88523.551723003,0
+STK.US,D,20160908,000000,9.94066,10.053,9.88779,9.97271,94160.62079165,0
+STK.US,D,20160909,000000,9.89777,9.92426,9.66758,9.66758,131545.47893034,0
+STK.US,D,20160912,000000,9.6339,9.7288,9.61279,9.65481,109058.51084528,0
+STK.US,D,20160913,000000,9.65481,9.77178,9.64388,9.67305,100452.37374126,0
+STK.US,D,20160914,000000,9.70241,9.84932,9.70241,9.82283,119033.13432255,0
+STK.US,D,20160915,000000,9.83934,9.99373,9.81093,9.92713,93196.111595792,0
+STK.US,D,20160916,000000,9.95631,10.076,9.94066,10.0376,47439.401220164,0
+STK.US,D,20160919,000000,10.1106,10.1929,9.88875,9.91783,102548.89486506,0
+STK.US,D,20160920,000000,9.94709,9.96533,9.84385,9.86947,77149.787777737,0
+STK.US,D,20160921,000000,9.89777,10.0376,9.88779,9.97722,89328.221710468,0
+STK.US,D,20160922,000000,10.0412,10.1445,10.0412,10.1445,120575.69216246,0
+STK.US,D,20160923,000000,10.0851,10.1088,9.89777,9.91783,134116.04373384,0
+STK.US,D,20160926,000000,9.87589,9.8923,9.68955,9.69502,130649.94144771,0
+STK.US,D,20160927,000000,9.69771,9.88779,9.68581,9.88779,132317.30524485,0
+STK.US,D,20160928,000000,9.85296,10.0467,9.85296,10.0467,124823.473865,0
+STK.US,D,20160929,000000,10.0467,10.1654,9.90785,9.9352,178536.01662009,0
+STK.US,D,20160930,000000,9.94066,10.0851,9.9352,9.98634,145857.65681624,0
+STK.US,D,20161003,000000,10.022,10.0585,9.88779,9.8923,136382.25716793,0
+STK.US,D,20161004,000000,9.92426,9.95631,9.84932,9.88779,117470.87027886,0
+STK.US,D,20161005,000000,9.86947,9.98001,9.86947,9.9352,76385.624986921,0
+STK.US,D,20161006,000000,9.95084,10.0092,9.90238,9.94066,66800.746428753,0
+STK.US,D,20161007,000000,9.94066,10.0649,9.90785,9.94066,89623.814767087,0
+STK.US,D,20161010,000000,10.022,10.0713,9.95631,9.95631,71919.980253766,0
+STK.US,D,20161011,000000,9.95631,10.0056,9.7215,9.76535,96522.080877312,0
+STK.US,D,20161012,000000,9.769,9.78455,9.68312,9.75432,81020.962030357,0
+STK.US,D,20161013,000000,9.67765,9.72429,9.55517,9.66038,169175.56982714,0
+STK.US,D,20161014,000000,9.76535,9.769,9.53149,9.55896,106677.34455585,0
+STK.US,D,20161017,000000,9.5498,9.55896,9.27028,9.29491,146953.54070393,0
+STK.US,D,20161018,000000,9.40912,9.45299,9.3607,9.38812,131189.67247331,0
+STK.US,D,20161019,000000,9.3488,9.64388,9.3488,9.60732,155654.92445952,0
+STK.US,D,20161020,000000,9.64023,9.7215,9.56622,9.68312,88140.375538496,0
+STK.US,D,20161021,000000,9.67305,9.864,9.62459,9.864,310204.11192949,0
+STK.US,D,20161024,000000,9.90142,10.0851,9.78723,9.97722,254986.23416383,0
+STK.US,D,20161025,000000,9.94709,9.99373,9.91236,9.92426,100209.33056137,0
+STK.US,D,20161026,000000,9.85296,9.85296,9.77725,9.79999,138025.53560491,0
+STK.US,D,20161027,000000,9.87589,9.94066,9.7215,9.7215,151580.11943457,0
+STK.US,D,20161028,000000,9.72697,9.84385,9.7215,9.7215,92611.494217143,0
+STK.US,D,20161031,000000,9.7334,9.82187,9.7215,9.7215,94064.279350974,0
+STK.US,D,20161101,000000,9.75806,9.81736,9.7215,9.7334,138565.26663051,0
+STK.US,D,20161102,000000,9.769,9.79999,9.48309,9.48309,179214.78586123,0
+STK.US,D,20161103,000000,9.52602,9.57442,9.33422,9.33422,122444.49715376,0
+STK.US,D,20161104,000000,9.30679,9.44563,9.21456,9.21456,231335.50526696,0
+STK.US,D,20161107,000000,9.40912,9.60281,9.36526,9.58631,172832.16541644,0
+STK.US,D,20161108,000000,9.53612,9.78455,9.47214,9.71421,141653.66667764,0
+STK.US,D,20161109,000000,9.56622,10.1243,9.51782,10.1061,377855.50948784,0
+STK.US,D,20161110,000000,10.1617,10.2943,9.85296,9.98365,173644.49892758,0
+STK.US,D,20161111,000000,9.88779,9.94805,9.79452,9.87589,187598.68077823,0
+STK.US,D,20161114,000000,9.94805,10.0577,9.68408,9.69771,161939.01388544,0
+STK.US,D,20161115,000000,9.73062,10.2458,9.60645,10.1353,248956.13580879,0
+STK.US,D,20161116,000000,10.1243,10.3079,9.97089,10.1243,214380.50649707,0
+STK.US,D,20161117,000000,10.1682,10.2769,10.064,10.1617,154600.64255758,0
+STK.US,D,20161118,000000,10.2111,10.2458,9.93711,9.9754,90582.850017453,0
+STK.US,D,20161121,000000,9.95256,10.2833,9.95256,10.2239,171356.38971154,0
+STK.US,D,20161122,000000,10.2943,10.4257,10.2595,10.4048,359834.18613592,0
+STK.US,D,20161123,000000,10.3847,10.4724,10.2686,10.4724,123191.143319,0
+STK.US,D,20161125,000000,10.4449,10.6988,10.4449,10.5125,94595.252063792,0
+STK.US,D,20161128,000000,10.5592,10.6029,10.339,10.3527,126874.01384667,0
+STK.US,D,20161129,000000,10.3454,10.4659,10.2175,10.2943,136589.17230755,0
+STK.US,D,20161130,000000,10.2686,10.4595,10.2175,10.2175,131058.29778148,0
+STK.US,D,20161201,000000,10.1617,10.1617,9.83838,9.94805,143386.71782072,0
+STK.US,D,20161202,000000,9.87589,9.91514,9.70327,9.74981,256538.64510563,0
+STK.US,D,20161205,000000,9.75624,9.88319,9.74338,9.864,179016.62903437,0
+STK.US,D,20161206,000000,9.864,10.0522,9.76171,10.0037,131026.54889761,0
+STK.US,D,20161207,000000,9.95899,10.2686,9.864,10.1617,208614.25231479,0
+STK.US,D,20161208,000000,10.2458,10.2458,10.1407,10.1563,125802.21531914,0
+STK.US,D,20161209,000000,10.1992,10.2412,10.097,10.1453,162676.90173789,0
+STK.US,D,20161212,000000,10.1189,10.1298,10.0302,10.064,135866.61150249,0
+STK.US,D,20161213,000000,10.064,10.191,10.0302,10.0851,112834.43844633,0
+STK.US,D,20161214,000000,10.1032,10.1371,9.94805,10.0366,134590.08741352,0
+STK.US,D,20161215,000000,10.0037,10.1189,9.97818,10.1189,56071.813262556,0
+STK.US,D,20161216,000000,10.1243,10.1627,10.0366,10.1353,89428.942307538,0
+STK.US,D,20161219,000000,10.1032,10.3015,10.1032,10.2559,120499.05692556,0
+STK.US,D,20161220,000000,10.2943,10.3847,10.2695,10.3015,138732.76936261,0
+STK.US,D,20161221,000000,10.2686,10.3555,10.2349,10.2559,105211.42195283,0
+STK.US,D,20161222,000000,10.3171,10.3929,10.097,10.097,123377.25746576,0
+STK.US,D,20161223,000000,10.0522,10.1563,10.0111,10.0302,83373.663803228,0
+STK.US,D,20161227,000000,10.0896,10.2175,10.0896,10.191,104922.3976308,0
+STK.US,D,20161228,000000,10.191,10.2239,10.0796,10.1116,85541.34621844,0
+STK.US,D,20161229,000000,10.076,10.1563,10.076,10.1061,30099.036687574,0
+STK.US,D,20161230,000000,10.1965,10.3271,10.1617,10.3271,42798.590231234,0
+STK.US,D,20170103,000000,10.3171,10.3719,10.0896,10.2239,96178.317100354,0
+STK.US,D,20170104,000000,10.2458,10.3645,10.2403,10.3645,40465.594662136,0
+STK.US,D,20170105,000000,10.1992,10.3545,10.0796,10.0796,187917.26440592,0
+STK.US,D,20170106,000000,10.1563,10.2349,10.1344,10.1736,68081.649674105,0
+STK.US,D,20170109,000000,10.1965,10.412,10.1965,10.2833,152184.443017,0
+STK.US,D,20170110,000000,10.2769,10.3893,10.2769,10.3847,56448.420712471,0
+STK.US,D,20170111,000000,10.3774,10.5171,10.3271,10.4869,81193.938707933,0
+STK.US,D,20170112,000000,10.4595,10.5911,10.423,10.5308,77694.992748834,0
+STK.US,D,20170113,000000,10.5473,10.6751,10.5473,10.6303,92506.394463679,0
+STK.US,D,20170117,000000,10.5911,10.6367,10.5263,10.5966,83530.218644327,0
+STK.US,D,20170118,000000,10.5966,10.6632,10.4202,10.4724,85344.284180694,0
+STK.US,D,20170119,000000,10.4385,10.5444,10.4193,10.4915,98044.932513453,0
+STK.US,D,20170120,000000,10.5208,10.6687,10.4915,10.6632,75267.845317258,0
+STK.US,D,20170123,000000,10.5966,10.8076,10.5966,10.6632,152397.92689122,0
+STK.US,D,20170124,000000,10.7345,10.7902,10.656,10.7007,158641.50912049,0
+STK.US,D,20170125,000000,10.7144,10.8843,10.709,10.7144,148597.91393001,0
+STK.US,D,20170126,000000,10.7792,10.8779,10.7792,10.8359,140847.90190107,0
+STK.US,D,20170127,000000,10.8953,10.9327,10.8634,10.9327,113352.27368995,0
+STK.US,D,20170130,000000,10.8634,10.9226,10.7902,10.9071,114190.88213948,0
+STK.US,D,20170131,000000,10.8843,10.9126,10.8021,10.8906,167341.79808699,0
+STK.US,D,20170201,000000,10.951,10.9893,10.846,10.9226,116938.80277694,0
+STK.US,D,20170202,000000,10.8779,10.9327,10.8021,10.846,123918.08328046,0
+STK.US,D,20170203,000000,10.9181,11.0049,10.8515,11.0049,94579.925016411,0
+STK.US,D,20170206,000000,10.9893,11.0725,10.9564,10.9994,90257.697655172,0
+STK.US,D,20170207,000000,11.0168,11.1208,10.9738,11.0889,157231.4207615,0
+STK.US,D,20170208,000000,11.1144,11.2031,10.9848,11.0295,256385.37463182,0
+STK.US,D,20170209,000000,11.056,11.1144,11.0341,11.0387,88384.513507483,0
+STK.US,D,20170210,000000,11.0824,11.2972,11.0569,11.2898,128667.27839016,0
+STK.US,D,20170213,000000,11.3052,11.4964,11.2103,11.3437,142336.81507517,0
+STK.US,D,20170214,000000,11.2972,11.3702,11.2149,11.351,139946.89047295,0
+STK.US,D,20170215,000000,11.3437,11.4643,11.3437,11.4643,195746.10124995,0
+STK.US,D,20170216,000000,11.4287,11.447,11.1208,11.1547,174277.28702657,0
+STK.US,D,20170217,000000,11.1272,11.2103,11.0569,11.1208,119026.56558796,0
+STK.US,D,20170221,000000,11.1774,11.3072,11.1382,11.1994,140178.98576184,0
+STK.US,D,20170222,000000,11.1903,11.2469,11.1382,11.2222,106549.25423132,0
+STK.US,D,20170223,000000,11.2515,11.3692,11.1994,11.2103,194292.22132701,0
+STK.US,D,20170224,000000,11.1438,11.1602,10.9948,11.025,119342.95963745,0
+STK.US,D,20170227,000000,11.025,11.1938,10.9638,11.1938,140181.17534005,0
+STK.US,D,20170228,000000,11.1382,11.4816,11.1382,11.4105,292725.80397047,0
+STK.US,D,20170301,000000,11.5155,11.5155,11.416,11.416,239655.90241625,0
+STK.US,D,20170302,000000,11.3857,11.424,11.342,11.3747,122233.20285773,0
+STK.US,D,20170303,000000,11.3565,11.4707,11.3336,11.3336,104029.04972635,0
+STK.US,D,20170306,000000,11.3072,11.4359,11.3072,11.4287,186429.44602093,0
+STK.US,D,20170307,000000,11.3857,11.5374,11.3136,11.3747,194897.63969853,0
+STK.US,D,20170308,000000,11.424,11.4643,11.2578,11.3136,223580.01929254,0
+STK.US,D,20170309,000000,11.3017,11.4287,11.2624,11.3136,104971.66314024,0
+STK.US,D,20170310,000000,11.395,11.4816,11.3593,11.4652,81157.810667679,0
+STK.US,D,20170313,000000,11.4534,11.5044,11.4068,11.4752,80833.753094497,0
+STK.US,D,20170314,000000,11.4534,11.5219,11.3857,11.3895,45649.421043966,0
+STK.US,D,20170315,000000,11.4105,11.5547,11.4105,11.5501,109107.77635472,0
+STK.US,D,20170316,000000,11.6158,11.6397,11.5283,11.6397,76073.610093821,0
+STK.US,D,20170317,000000,11.6397,11.7018,11.5976,11.6963,76185.278581878,0
+STK.US,D,20170320,000000,11.6963,11.7027,11.6113,11.668,76384.530197821,0
+STK.US,D,20170321,000000,11.7018,11.7201,11.4925,11.5501,174703.15998592,0
+STK.US,D,20170322,000000,11.5026,11.5949,11.4707,11.4752,89589.876305031,0
+STK.US,D,20170323,000000,11.4816,11.584,11.4816,11.5374,98417.160806973,0
+STK.US,D,20170324,000000,11.5657,11.6461,11.488,11.488,87628.014240355,0
+STK.US,D,20170327,000000,11.4424,11.5026,11.4359,11.5026,114424.07221749,0
+STK.US,D,20170328,000000,11.498,11.657,11.4707,11.6397,112623.1441503,0
+STK.US,D,20170329,000000,11.6461,11.7063,11.6287,11.6625,68332.356377683,0
+STK.US,D,20170330,000000,11.6625,11.7247,11.6287,11.6287,97663.945907142,0
+STK.US,D,20170331,000000,11.6059,11.668,11.5711,11.6397,85998.968061651,0
+STK.US,D,20170403,000000,11.6708,11.7055,11.5547,11.6844,98720.417387283,0
+STK.US,D,20170404,000000,11.5657,11.6424,11.5155,11.6113,111830.51684291,0
+STK.US,D,20170405,000000,11.657,11.9375,11.6525,11.7474,232505.83481335,0
+STK.US,D,20170406,000000,11.7575,11.8525,11.7346,11.7803,108250.55649052,0
+STK.US,D,20170407,000000,11.8069,11.9503,11.7832,11.9503,131293.67743767,0
+STK.US,D,20170410,000000,11.9712,12.1621,11.9503,12.1082,172470.8850139,0
+STK.US,D,20170411,000000,12.0864,12.1356,11.911,12.0525,144284.44488156,0
+STK.US,D,20170412,000000,12.0388,12.0699,11.8863,11.8863,132464.00698407,0
+STK.US,D,20170413,000000,11.8717,11.9165,11.7913,11.7913,93533.306638158,0
+STK.US,D,20170417,000000,11.8588,11.9878,11.7913,11.9219,88807.102099538,0
+STK.US,D,20170418,000000,11.8808,11.9712,11.8808,11.9667,75815.239866554,0
+STK.US,D,20170419,000000,11.9831,12.0525,11.9712,12.0069,104623.52020689,0
+STK.US,D,20170420,000000,12.0525,12.1621,12.0105,12.1411,115603.16007666,0
+STK.US,D,20170421,000000,12.1896,12.3093,12.131,12.2151,205369.29742656,0
+STK.US,D,20170424,000000,12.3548,12.4006,12.3156,12.3723,144994.96300655,0
+STK.US,D,20170425,000000,12.4079,12.5787,12.3503,12.4691,202516.27703563,0
+STK.US,D,20170426,000000,12.4691,12.4947,12.2708,12.3595,103068.91968689,0
+STK.US,D,20170427,000000,12.3723,12.5011,12.3595,12.3595,118899.57005251,0
+STK.US,D,20170428,000000,12.3896,12.4719,12.3448,12.4224,87707.933844552,0
+STK.US,D,20170501,000000,12.4581,12.6417,12.4581,12.5932,86610.955167765,0
+STK.US,D,20170502,000000,12.649,12.8536,12.5695,12.7714,138517.09591018,0
+STK.US,D,20170503,000000,12.7714,12.8344,12.6308,12.723,82085.097034187,0
+STK.US,D,20170504,000000,12.8006,12.8006,12.5357,12.7385,87934.55518796,0
+STK.US,D,20170505,000000,12.7905,13.0272,12.5932,12.9395,69262.927111484,0
+STK.US,D,20170508,000000,12.9751,13.1661,12.9093,12.9093,160929.61833654,0
+STK.US,D,20170509,000000,12.9468,13.0299,12.5742,12.7925,228043.47444749,0
+STK.US,D,20170510,000000,12.7595,13.0217,12.6764,12.8006,110416.04932753,0
+STK.US,D,20170511,000000,12.7668,12.9276,12.5923,12.7841,159495.44461739,0
+STK.US,D,20170512,000000,12.7576,13.0089,12.5705,13.0089,201711.60704817,0
+STK.US,D,20170515,000000,12.9586,13.4281,12.8472,13.3588,170207.95594711,0
+STK.US,D,20170516,000000,13.3816,13.3825,12.934,12.9697,137267.94154868,0
+STK.US,D,20170517,000000,12.796,13.1175,12.6682,12.691,140222.77732579,0
+STK.US,D,20170518,000000,12.6882,12.7905,12.5549,12.7668,125030.38900463,0
+STK.US,D,20170519,000000,12.8034,12.9449,12.796,12.9112,99086.076946213,0
+STK.US,D,20170522,000000,12.9176,12.9449,12.8783,12.9276,110328.46619965,0
+STK.US,D,20170523,000000,13.0272,13.3213,12.9376,13.1879,201504.69190854,0
+STK.US,D,20170524,000000,13.2792,13.2912,13.1834,13.2912,93043.935911086,0
+STK.US,D,20170525,000000,13.3186,13.4885,13.2317,13.4281,136121.69736246,0
+STK.US,D,20170526,000000,13.366,13.3944,13.2738,13.3186,101201.20948469,0
+STK.US,D,20170530,000000,13.3486,13.4245,13.3186,13.3715,95221.471428185,0
+STK.US,D,20170531,000000,13.3944,13.452,13.3095,13.3486,106052.21998055,0
+STK.US,D,20170601,000000,13.377,13.4053,13.2317,13.2317,94738.669435707,0
+STK.US,D,20170602,000000,13.2738,13.2912,13.0372,13.0609,155148.03710687,0
+STK.US,D,20170605,000000,13.0609,13.1112,13.018,13.0217,126183.20192545,0
+STK.US,D,20170606,000000,12.9523,13.1112,12.8929,12.9641,123267.7785559,0
+STK.US,D,20170607,000000,12.9798,13.0546,12.8472,12.9313,123311.57011985,0
+STK.US,D,20170608,000000,12.934,13.0326,12.8783,12.8819,117813.53926672,0
+STK.US,D,20170609,000000,12.9176,13.0326,12.7458,12.7723,153552.92939023,0
+STK.US,D,20170612,000000,12.6637,12.7102,12.2051,12.3704,306332.93767686,0
+STK.US,D,20170613,000000,12.4727,12.6526,12.4691,12.6189,128385.91759182,0
+STK.US,D,20170614,000000,12.6526,12.6526,12.4453,12.5083,104534.84228991,0
+STK.US,D,20170615,000000,12.3248,12.3769,12.1402,12.2188,228762.75088526,0
+STK.US,D,20170616,000000,12.2508,12.2937,12.1056,12.1056,114564.2052221,0
+STK.US,D,20170619,000000,12.1905,12.3878,12.1905,12.375,132546.11616646,0
+STK.US,D,20170620,000000,12.3923,12.4114,12.1804,12.1859,99979.424850664,0
+STK.US,D,20170621,000000,12.1978,12.3183,12.1978,12.2563,122191.60087199,0
+STK.US,D,20170622,000000,12.2782,12.3704,12.2215,12.2855,112189.60766725,0
+STK.US,D,20170623,000000,12.3064,12.5549,12.2872,12.4957,150388.98889532,0
+STK.US,D,20170626,000000,12.5705,12.6243,12.4317,12.5987,140058.55896099,0
+STK.US,D,20170627,000000,12.4727,12.5658,12.4079,12.5202,134097.43231917,0
+STK.US,D,20170628,000000,12.6051,12.6526,12.4773,12.639,156852.62373339,0
+STK.US,D,20170629,000000,12.6116,12.6116,12.1614,12.301,134429.15341605,0
+STK.US,D,20170630,000000,12.364,12.4581,12.2315,12.3823,122378.80980784,0
+STK.US,D,20170703,000000,12.4114,12.438,12.2891,12.4178,64991.06004878,0
+STK.US,D,20170705,000000,12.3704,12.639,12.3302,12.3823,99298.466031339,0
+STK.US,D,20170706,000000,12.3467,12.4581,12.2937,12.3375,78703.293508638,0
+STK.US,D,20170707,000000,12.4224,12.5833,12.4088,12.4892,119544.40083159,0
+STK.US,D,20170710,000000,12.5257,12.7102,12.5257,12.5833,123514.10610308,0
+STK.US,D,20170711,000000,12.7102,12.7779,12.5257,12.6243,87700.270320863,0
+STK.US,D,20170712,000000,12.723,12.8783,12.7011,12.8254,111275.45876993,0
+STK.US,D,20170713,000000,12.8874,13.0436,12.8472,12.9697,91772.885767621,0
+STK.US,D,20170714,000000,13.0326,13.2171,12.9852,13.0326,103744.40456072,0
+STK.US,D,20170717,000000,13.0838,13.1112,12.9641,13.0902,125397.14335266,0
+STK.US,D,20170718,000000,13.0272,13.1294,13.018,13.0957,82976.25536044,0
+STK.US,D,20170719,000000,13.1248,13.3186,13.1248,13.261,110270.44237741,0
+STK.US,D,20170720,000000,13.303,13.5159,13.2738,13.4885,96351.293777933,0
+STK.US,D,20170721,000000,13.4116,13.566,13.3998,13.42,135473.5822161,0
+STK.US,D,20170724,000000,13.4821,13.4821,13.3022,13.3377,118316.04746296,0
+STK.US,D,20170725,000000,13.42,13.4235,13.2801,13.355,110909.79921099,0
+STK.US,D,20170726,000000,13.3944,13.42,13.303,13.3095,99748.424350862,0
+STK.US,D,20170727,000000,13.377,13.3998,13.0793,13.1532,259625.95036367,0
+STK.US,D,20170728,000000,13.1056,13.1441,12.965,12.9798,158117.10514226,0
+STK.US,D,20170731,000000,12.9907,13.0326,12.8719,12.8719,124259.65747923,0
+STK.US,D,20170801,000000,12.9449,12.9586,12.8719,12.9003,102074.85118537,0
+STK.US,D,20170802,000000,12.9697,13.0637,12.807,12.8874,107092.26962422,0
+STK.US,D,20170803,000000,12.9523,13.0035,12.8381,12.8572,113126.74713564,0
+STK.US,D,20170804,000000,12.8929,13.0546,12.7385,12.796,110563.84585585,0
+STK.US,D,20170807,000000,13.0272,13.0436,12.7779,13.0272,125646.75526714,0
+STK.US,D,20170808,000000,13.0546,13.2456,13.0436,13.1413,116413.30400962,0
+STK.US,D,20170809,000000,13.0609,13.0783,12.9276,12.9523,126467.84709108,0
+STK.US,D,20170810,000000,12.8984,13.0747,12.2763,12.2763,257276.53295809,0
+STK.US,D,20170811,000000,12.3357,12.7147,12.1191,12.6326,330369.03233643,0
+STK.US,D,20170814,000000,12.7175,12.8628,12.6518,12.7632,131647.29431651,0
+STK.US,D,20170815,000000,12.8472,12.9058,12.7322,12.8418,135546.9330857,0
+STK.US,D,20170816,000000,12.9103,12.9897,12.881,12.9103,59334.28477636,0
+STK.US,D,20170817,000000,12.9176,12.9714,12.6682,12.6746,125415.75476734,0
+STK.US,D,20170818,000000,12.6682,12.7997,12.6042,12.7322,75945.519769286,0
+STK.US,D,20170821,000000,12.7175,12.7175,12.6042,12.6975,74216.847782609,0
+STK.US,D,20170822,000000,12.691,12.9523,12.691,12.9449,168240.61993695,0
+STK.US,D,20170823,000000,12.9376,13.0336,12.6975,13.0134,113493.50148367,0
+STK.US,D,20170824,000000,13.0399,13.0444,12.8098,12.8929,85399.023635622,0
+STK.US,D,20170825,000000,12.933,12.9806,12.7476,12.8098,78232.534196244,0
+STK.US,D,20170828,000000,12.8472,12.9586,12.8226,12.9586,71833.491914977,0
+STK.US,D,20170829,000000,12.8281,13.0089,12.7541,12.998,61189.952298472,0
+STK.US,D,20170830,000000,12.998,13.0975,12.9806,13.0929,74041.681526835,0
+STK.US,D,20170831,000000,13.1322,13.1879,13.0975,13.1587,84932.643479623,0
+STK.US,D,20170901,000000,13.1879,13.2565,13.1277,13.145,75637.884032582,0
+STK.US,D,20170905,000000,13.1277,13.1677,12.9267,12.9523,186168.88621547,0
+STK.US,D,20170906,000000,13.0618,13.0618,12.8226,12.8628,163303.12110229,0
+STK.US,D,20170907,000000,12.892,12.9449,12.8509,12.8509,139801.28352282,0
+STK.US,D,20170908,000000,12.8098,12.8098,12.4828,12.4828,116936.61319875,0
+STK.US,D,20170911,000000,12.6042,12.7741,12.5897,12.7038,125665.36668182,0
+STK.US,D,20170912,000000,12.7741,12.7879,12.6637,12.7741,167467.69883333,0
+STK.US,D,20170913,000000,12.7239,12.8089,12.6637,12.7741,178696.95061758,0
+STK.US,D,20170914,000000,12.7394,12.8226,12.6882,12.8153,152199.77006438,0
+STK.US,D,20170915,000000,12.7879,12.8344,12.7175,12.7997,116560.00574884,0
+STK.US,D,20170918,000000,12.8052,12.9449,12.8052,12.8628,132119.14841801,0
+STK.US,D,20170919,000000,12.8855,12.9751,12.881,12.9751,96653.455569144,0
+STK.US,D,20170920,000000,12.9586,12.9916,12.8089,12.9523,267917.88299638,0
+STK.US,D,20170921,000000,12.933,12.9751,12.8545,12.892,96536.313135594,0
+STK.US,D,20170922,000000,12.892,12.9449,12.87,12.9103,72608.60259678,0
+STK.US,D,20170925,000000,12.9103,12.9103,12.7531,12.7632,109504.0900084,0
+STK.US,D,20170926,000000,12.7997,12.8565,12.7266,12.7741,117133.6752365,0
+STK.US,D,20170927,000000,12.8565,12.9641,12.8509,12.9641,189921.82324544,0
+STK.US,D,20170928,000000,12.9641,13.0336,12.9176,12.987,75475.855245991,0
+STK.US,D,20170929,000000,13.0235,13.1222,12.987,13.1222,59488.65003926,0
+STK.US,D,20171002,000000,13.1513,13.2317,13.1513,13.2272,77754.111360159,0
+STK.US,D,20171003,000000,13.262,13.2765,13.1587,13.2272,100848.68739495,0
+STK.US,D,20171004,000000,13.1587,13.3112,13.0929,13.1587,110250.73617364,0
+STK.US,D,20171005,000000,13.1879,13.2272,13.1677,13.1724,114686.82160114,0
+STK.US,D,20171006,000000,13.0747,13.2382,13.0035,13.1879,119188.59437454,0
+STK.US,D,20171009,000000,13.2317,13.2865,13.1879,13.1879,49031.224569515,0
+STK.US,D,20171010,000000,13.2391,13.282,13.1542,13.2227,93357.045593284,0
+STK.US,D,20171011,000000,13.2227,13.2801,13.2227,13.2574,59645.204880359,0
+STK.US,D,20171012,000000,13.2227,13.3204,13.2227,13.2272,41100.572339319,0
+STK.US,D,20171013,000000,13.3149,13.347,13.2272,13.2746,70817.527631484,0
+STK.US,D,20171016,000000,13.2746,13.3624,13.2746,13.3405,63065.326024359,0
+STK.US,D,20171017,000000,13.2967,13.3505,13.2692,13.3505,50051.568009401,0
+STK.US,D,20171018,000000,13.3797,13.4428,13.292,13.4217,130637.89876762,0
+STK.US,D,20171019,000000,13.3852,13.3852,13.2456,13.3624,97315.802973791,0
+STK.US,D,20171020,000000,13.4171,13.5021,13.4026,13.4171,72031.648741821,0
+STK.US,D,20171023,000000,13.4811,13.5076,13.3624,13.3624,80153.889064272,0
+STK.US,D,20171024,000000,13.4629,13.5076,13.398,13.5021,83891.499046863,0
+STK.US,D,20171025,000000,13.4374,13.4629,13.2692,13.3451,83844.423115624,0
+STK.US,D,20171026,000000,13.4171,13.5159,13.3825,13.4738,57059.313029486,0
+STK.US,D,20171027,000000,13.5159,13.6784,13.4811,13.6557,136362.55096415,0
+STK.US,D,20171030,000000,13.6455,13.6977,13.598,13.662,107915.55102635,0
+STK.US,D,20171031,000000,13.6455,13.8493,13.6455,13.8493,85500.839021791,0
+STK.US,D,20171101,000000,13.8831,13.8977,13.6977,13.7049,66207.370737317,0
+STK.US,D,20171102,000000,13.6729,13.7625,13.6502,13.7442,64328.712644133,0
+STK.US,D,20171103,000000,13.7744,13.8977,13.7149,13.8977,83534.597800721,0
+STK.US,D,20171106,000000,13.9442,14.1041,13.9442,14.1041,64733.784610612,0
+STK.US,D,20171107,000000,14.021,14.1873,14.021,14.167,96503.469462636,0
+STK.US,D,20171108,000000,13.874,14.3005,13.8091,14.3005,171231.58375429,0
+STK.US,D,20171109,000000,14.4375,14.4375,13.9917,14.0593,87104.705051228,0
+STK.US,D,20171110,000000,14.0556,14.1114,13.6694,13.8702,144957.74017719,0
+STK.US,D,20171113,000000,13.8227,13.8702,13.7744,13.8036,80174.690057146,0
+STK.US,D,20171114,000000,13.7569,13.936,13.5523,13.6299,89432.226674834,0
+STK.US,D,20171115,000000,13.524,13.6109,13.4319,13.4821,119602.42465381,0
+STK.US,D,20171116,000000,13.5587,13.7305,13.5587,13.6254,182773.94522073,0
+STK.US,D,20171117,000000,13.6848,13.7305,13.6502,13.6711,81577.11489244,0
+STK.US,D,20171120,000000,13.7259,13.8932,13.7259,13.8766,66934.310698781,0
+STK.US,D,20171121,000000,13.9589,14.2173,13.926,14.2173,176415.41013612,0
+STK.US,D,20171122,000000,14.306,14.306,14.126,14.2283,93940.568182833,0
+STK.US,D,20171124,000000,14.2283,14.3717,14.2237,14.306,47952.857307402,0
+STK.US,D,20171127,000000,14.3361,14.3424,14.1123,14.1826,71852.103329653,0
+STK.US,D,20171128,000000,14.2283,14.3206,14.158,14.158,59623.309098387,0
+STK.US,D,20171129,000000,14.1918,14.2018,13.7698,13.841,87912.659405989,0
+STK.US,D,20171130,000000,13.8867,13.9909,13.8036,13.8036,53223.172028022,0
+STK.US,D,20171201,000000,13.7698,13.851,13.5825,13.6885,126756.87141311,0
+STK.US,D,20171204,000000,13.8292,13.842,13.494,13.5999,177393.05680116,0
+STK.US,D,20171205,000000,13.6848,13.6903,13.4748,13.6063,99272.191092973,0
+STK.US,D,20171206,000000,13.5999,13.6299,13.504,13.5898,170251.74751104,0
+STK.US,D,20171207,000000,13.5761,13.7962,13.5761,13.7698,72916.238333484,0
+STK.US,D,20171208,000000,13.8328,13.8693,13.6967,13.7698,81700.826060581,0
+STK.US,D,20171211,000000,13.8465,13.8867,13.7442,13.7442,182899.84596708,0
+STK.US,D,20171212,000000,13.7569,13.8821,13.7032,13.7569,179409.65832077,0
+STK.US,D,20171213,000000,13.841,13.9223,13.7927,13.8292,109929.96296776,0
+STK.US,D,20171214,000000,13.8328,14.0511,13.7305,13.9662,177240.88111646,0
+STK.US,D,20171215,000000,14.0145,14.1845,13.8757,13.8986,87041.20728351,0
+STK.US,D,20171218,000000,13.9716,14.0758,13.8785,13.8986,182874.66581781,0
+STK.US,D,20171219,000000,13.8986,14.0145,13.8895,14.0009,73004.91625047,0
+STK.US,D,20171220,000000,14.0694,14.2448,14.0648,14.1032,79613.063249567,0
+STK.US,D,20171221,000000,14.085,14.1141,14.0081,14.0402,68715.532562189,0
+STK.US,D,20171222,000000,14.0521,14.0904,14.0145,14.085,57268.417747317,0
+STK.US,D,20171226,000000,14.0229,14.1206,13.8903,13.947,102600.34995269,0
+STK.US,D,20171227,000000,13.9288,14.0475,13.9288,13.9288,383685.26143785,0
+STK.US,D,20171228,000000,13.9589,13.9799,13.8785,13.8785,344911.11593303,0
+STK.US,D,20171229,000000,13.9397,13.9397,13.7863,13.7863,71221.504808865,0
+STK.US,D,20180102,000000,13.8246,14.0593,13.8246,13.9909,567604.35605571,0
+STK.US,D,20180103,000000,14.0402,14.2512,14.0402,14.2448,59960.504140753,0
+STK.US,D,20180104,000000,14.2255,14.4056,14.2255,14.3369,77634.779348413,0
+STK.US,D,20180105,000000,14.4056,14.4641,14.369,14.4056,94768.228741369,0
+STK.US,D,20180108,000000,14.4548,14.5608,14.4056,14.5352,286811.75325988,0
+STK.US,D,20180109,000000,14.548,14.5982,14.4128,14.4238,72099.525665935,0
+STK.US,D,20180110,000000,14.4128,14.4128,14.1689,14.2009,554748.24767094,0
+STK.US,D,20180111,000000,14.2146,14.2995,14.21,14.2813,54177.828121992,0
+STK.US,D,20180112,000000,14.2639,14.7078,14.2639,14.7078,619725.07546145,0
+STK.US,D,20180116,000000,14.7289,14.8339,14.2639,14.2639,174166.7133276,0
+STK.US,D,20180117,000000,14.2895,14.3124,14.1936,14.231,137836.13709086,0
+STK.US,D,20180118,000000,14.2512,14.3124,14.1378,14.1763,165590.13552924,0
+STK.US,D,20180119,000000,14.1881,14.231,13.8903,14.1845,451472.41284442,0
+STK.US,D,20180122,000000,14.1378,14.2146,14.1105,14.1324,217860.8410415,0
+STK.US,D,20180123,000000,14.1032,14.253,14.1032,14.2512,279274.13031608,0
+STK.US,D,20180124,000000,14.2255,14.2639,14.1032,14.1689,184369.05293739,0
+STK.US,D,20180125,000000,14.1936,14.2073,14.0145,14.0301,251745.658432,0
+STK.US,D,20180126,000000,14.1105,14.1936,14.1032,14.1689,140207.4502784,0
+STK.US,D,20180129,000000,14.085,14.1845,14.0648,14.1032,93201.585541284,0
+STK.US,D,20180130,000000,13.9909,14.0127,13.8483,13.8831,102879.52117283,0
+STK.US,D,20180131,000000,13.9845,14.1206,13.8346,13.8831,115550.61019993,0
+STK.US,D,20180201,000000,13.8108,13.9954,13.7927,13.874,100458.94247585,0
+STK.US,D,20180202,000000,13.8108,13.8108,13.4155,13.4155,173770.39967393,0
+STK.US,D,20180205,000000,13.3204,13.5459,12.9075,12.9185,188103.37855268,0
+STK.US,D,20180206,000000,12.7258,13.2481,12.4481,13.1971,255123.08280115,0
+STK.US,D,20180207,000000,13.0866,13.4629,13.0866,13.2546,160907.72255456,0
+STK.US,D,20180208,000000,13.3267,13.3267,12.7304,12.7586,135444.02291044,0
+STK.US,D,20180209,000000,12.8261,12.9806,12.4783,12.913,143168.8547901,0
+STK.US,D,20180212,000000,13.1294,13.3816,13.0738,13.3524,194065.59998362,0
+STK.US,D,20180213,000000,13.3204,13.4155,13.2035,13.3816,139713.70039494,0
+STK.US,D,20180214,000000,13.3414,13.6089,13.2409,13.5569,146886.75856891,0
+STK.US,D,20180215,000000,13.6309,13.7497,13.5113,13.725,99030.242702185,0
+STK.US,D,20180216,000000,13.7698,13.8383,13.7058,13.7561,94082.89076565,0
+STK.US,D,20180220,000000,13.7991,13.9195,13.7991,13.7991,132547.21095556,0
+STK.US,D,20180221,000000,13.8437,13.9195,13.736,13.7625,90634.305105086,0
+STK.US,D,20180222,000000,13.7433,13.8538,13.6418,13.6794,88028.70705044,0
+STK.US,D,20180223,000000,13.736,13.968,13.736,13.9333,128438.46746854,0
+STK.US,D,20180226,000000,13.9845,14.1991,13.9845,14.1991,82330.329792273,0
+STK.US,D,20180227,000000,14.1214,14.263,14.0703,14.1114,138587.16241248,0
+STK.US,D,20180228,000000,14.2182,14.2355,14.0593,14.0985,85174.591870412,0
+STK.US,D,20180301,000000,14.167,14.1789,13.8446,13.9707,77882.201684694,0
+STK.US,D,20180302,000000,13.9031,14.211,13.7616,14.2055,65677.492813597,0
+STK.US,D,20180305,000000,14.1214,14.4247,14.0914,14.3937,68110.114190668,0
+STK.US,D,20180306,000000,14.5069,14.5526,14.4247,14.5069,112392.14365049,0
+STK.US,D,20180307,000000,14.4466,14.6667,14.4466,14.654,90779.9120552,0
+STK.US,D,20180308,000000,14.7361,14.7809,14.6585,14.7416,75042.318762949,0
+STK.US,D,20180309,000000,14.8503,15.0421,14.823,15.0267,85712.13331782,0
+STK.US,D,20180312,000000,15.1161,15.1856,15.0778,15.1856,91838.573113537,0
+STK.US,D,20180313,000000,15.1856,15.2934,14.9143,14.9617,114114.24690257,0
+STK.US,D,20180314,000000,15.0659,15.0659,14.8942,14.9773,93302.306138354,0
+STK.US,D,20180315,000000,15.0083,15.0586,14.875,14.9773,87791.137816046,0
+STK.US,D,20180316,000000,15.0267,15.0321,14.7361,14.9846,60454.254024218,0
+STK.US,D,20180319,000000,14.875,14.875,14.5069,14.6357,157569.71059297,0
+STK.US,D,20180320,000000,14.6037,14.7361,14.6037,14.7306,103791.48049196,0
+STK.US,D,20180321,000000,14.6622,14.8476,14.622,14.7699,61610.35131233,0
+STK.US,D,20180322,000000,14.6411,14.7005,14.3937,14.4585,134389.74100849,0
+STK.US,D,20180323,000000,14.4968,14.5288,13.9387,13.9707,224072.67438689,0
+STK.US,D,20180326,000000,14.1288,14.3278,13.979,14.306,106712.37780699,0
+STK.US,D,20180327,000000,14.4393,14.4602,13.7991,13.8565,256085.40241882,0
+STK.US,D,20180328,000000,13.8629,13.895,13.6035,13.6876,109666.118795,0
+STK.US,D,20180329,000000,13.7507,13.9963,13.6684,13.8876,128328.98855868,0
+STK.US,D,20180402,000000,13.7991,13.8501,13.4381,13.5076,159067.38207984,0
+STK.US,D,20180403,000000,13.6163,13.725,13.4848,13.7123,98384.317134015,0
+STK.US,D,20180404,000000,13.4921,13.9195,13.4446,13.895,121472.32443421,0
+STK.US,D,20180405,000000,13.9845,14.085,13.8118,13.9506,138771.08698105,0
+STK.US,D,20180406,000000,13.9195,13.9909,13.6035,13.6994,112919.83199601,0
+STK.US,D,20180409,000000,13.7991,13.9662,13.6675,13.6675,94641.233205931,0
+STK.US,D,20180410,000000,13.895,14.1114,13.8493,14.1114,105989.81700193,0
+STK.US,D,20180411,000000,14.0985,14.2292,14.0703,14.1288,54400.070309007,0
+STK.US,D,20180412,000000,14.1352,14.2803,14.1352,14.2292,70251.521667513,0
+STK.US,D,20180413,000000,14.3315,14.3627,14.2237,14.2566,75507.604129849,0
+STK.US,D,20180416,000000,14.3315,14.4923,14.2182,14.2503,126714.17463826,0
+STK.US,D,20180417,000000,14.3763,14.6851,14.3179,14.5836,106553.6333877,0
+STK.US,D,20180418,000000,14.6037,14.6037,14.3572,14.4155,127255.00045296,0
+STK.US,D,20180419,000000,14.3572,14.3627,14.1352,14.1543,102010.25862855,0
+STK.US,D,20180420,000000,14.1881,14.1918,13.7798,13.8063,163321.73251697,0
+STK.US,D,20180423,000000,13.9031,13.9141,13.7597,13.7927,136696.46163922,0
+STK.US,D,20180424,000000,13.8311,13.8766,13.3396,13.4638,304137.88553418,0
+STK.US,D,20180425,000000,13.3944,13.5013,13.2299,13.4155,242402.72826461,0
+STK.US,D,20180426,000000,13.5285,13.7469,13.4446,13.7296,114253.2851181,0
+STK.US,D,20180427,000000,13.9141,14.0009,13.6035,13.6547,122656.88623889,0
+STK.US,D,20180430,000000,13.7123,13.7561,13.3807,13.4081,185692.65295758,0
+STK.US,D,20180501,000000,13.3441,13.5414,13.3441,13.5223,99579.826829678,0
+STK.US,D,20180502,000000,13.5862,13.6346,13.5086,13.6245,71124.068579089,0
+STK.US,D,20180503,000000,13.534,13.598,13.4081,13.5223,117955.86184954,0
+STK.US,D,20180504,000000,13.4711,13.8311,13.4711,13.8311,87170.392397144,0
+STK.US,D,20180507,000000,13.8565,14.0703,13.8565,14.053,94504.384568608,0
+STK.US,D,20180508,000000,14.0411,14.4968,14.0301,14.432,177213.51138899,0
+STK.US,D,20180509,000000,14.4968,14.6101,14.4247,14.5461,209380.60468381,0
+STK.US,D,20180510,000000,14.7882,15.0019,14.5836,14.6896,83510.512440553,0
+STK.US,D,20180511,000000,14.8339,14.8339,14.5178,14.5572,127756.41386013,0
+STK.US,D,20180514,000000,14.5755,14.6613,14.2823,14.3105,129584.71165477,0
+STK.US,D,20180515,000000,14.2156,14.2329,14.0072,14.0785,139287.82743559,0
+STK.US,D,20180516,000000,14.0593,14.2785,14.0593,14.1835,180616.11590741,0
+STK.US,D,20180517,000000,14.1443,14.2858,14.0922,14.1296,114894.83152988,0
+STK.US,D,20180518,000000,14.0922,14.1644,14.0137,14.0648,117260.67077193,0
+STK.US,D,20180521,000000,14.157,14.3891,14.157,14.3187,107072.56342044,0
+STK.US,D,20180522,000000,14.3763,14.7061,14.3699,14.6146,241415.22849768,0
+STK.US,D,20180523,000000,14.5097,14.5755,14.4338,14.5691,115339.3159039,0
+STK.US,D,20180524,000000,14.6211,14.6722,14.4877,14.6265,62983.216841964,0
+STK.US,D,20180525,000000,14.5572,14.6146,14.4412,14.5262,88115.195389228,0
+STK.US,D,20180529,000000,14.4266,14.4941,14.3699,14.4877,81161.095034975,0
+STK.US,D,20180530,000000,14.5691,14.6211,14.5097,14.5498,66420.85461154,0
+STK.US,D,20180531,000000,14.5645,14.6101,14.4338,14.4877,102709.82886255,0
+STK.US,D,20180601,000000,14.4978,14.6476,14.4594,14.59,91637.131919396,0
+STK.US,D,20180604,000000,14.5435,14.6851,14.5435,14.6476,99294.086874945,0
+STK.US,D,20180605,000000,14.6613,14.6851,14.5755,14.6146,115980.86231569,0
+STK.US,D,20180606,000000,14.6146,14.8476,14.6101,14.8476,103600.9871888,0
+STK.US,D,20180607,000000,14.7955,14.8604,14.5498,14.5755,94901.793011397,0
+STK.US,D,20180608,000000,14.5645,14.5772,14.3369,14.4594,97135.162772524,0
+STK.US,D,20180611,000000,14.4941,14.5371,14.4009,14.5316,87071.86137827,0
+STK.US,D,20180612,000000,14.5572,14.7425,14.5572,14.6924,117073.46183607,0
+STK.US,D,20180613,000000,14.7005,14.7955,14.6777,14.7005,63395.952332133,0
+STK.US,D,20180614,000000,14.7818,14.8138,14.726,14.8138,70428.877501484,0
+STK.US,D,20180615,000000,14.6851,14.7371,14.59,14.5954,72175.066113738,0
+STK.US,D,20180618,000000,14.5262,14.5262,14.4338,14.5178,91744.421251059,0
+STK.US,D,20180619,000000,14.4164,14.4676,14.3837,14.4531,54504.075273374,0
+STK.US,D,20180620,000000,14.5178,14.6129,14.5178,14.5691,34410.316157826,0
+STK.US,D,20180621,000000,14.6027,14.6092,14.4531,14.4721,106416.78475038,0
+STK.US,D,20180622,000000,14.5262,14.527,14.2858,14.2922,174341.87958339,0
+STK.US,D,20180625,000000,14.2009,14.222,13.8218,13.8831,167597.97873607,0
+STK.US,D,20180626,000000,13.9233,14.0137,13.9031,13.9497,77138.839886751,0
+STK.US,D,20180627,000000,14.0219,14.0411,13.7808,13.7898,91737.852516468,0
+STK.US,D,20180628,000000,13.725,13.8146,13.6867,13.6867,86775.173532552,0
+STK.US,D,20180629,000000,13.8146,13.9233,13.8081,13.9067,67861.597065288,0
+STK.US,D,20180702,000000,13.8218,13.9497,13.7507,13.9432,58411.377566246,0
+STK.US,D,20180703,000000,13.9771,13.99,13.8007,13.8081,44757.167928614,0
+STK.US,D,20180705,000000,13.852,13.9432,13.7808,13.9369,70986.125152667,0
+STK.US,D,20180706,000000,13.8328,13.9771,13.8282,13.9497,139203.52867499,0
+STK.US,D,20180709,000000,13.9771,14.1068,13.9771,14.0785,128953.01834488,0
+STK.US,D,20180710,000000,14.1114,14.2329,14.1114,14.2156,95988.918586298,0
+STK.US,D,20180711,000000,14.0785,14.168,14.0072,14.0072,65083.022333061,0
+STK.US,D,20180712,000000,14.0411,14.168,14.0411,14.1296,91809.013807876,0
+STK.US,D,20180713,000000,14.1754,14.2603,14.1233,14.2009,102651.80504033,0
+STK.US,D,20180716,000000,14.168,14.2228,14.0137,14.0137,104588.48695573,0
+STK.US,D,20180717,000000,14.0411,14.2009,14.0411,14.2009,83496.280182271,0
+STK.US,D,20180718,000000,14.2329,14.2858,14.158,14.2667,74280.345550329,0
+STK.US,D,20180719,000000,14.2265,14.3434,14.2083,14.2156,117408.46730024,0
+STK.US,D,20180720,000000,14.2785,14.327,14.157,14.168,78527.032463765,0
+STK.US,D,20180723,000000,14.2722,14.2722,14.0593,14.168,97118.740936045,0
+STK.US,D,20180724,000000,14.2329,14.3498,14.136,14.1881,101750.79361218,0
+STK.US,D,20180725,000000,14.2329,14.3041,14.1315,14.3041,60819.913583147,0
+STK.US,D,20180726,000000,14.1945,14.327,14.1754,14.2329,63303.990047852,0
+STK.US,D,20180727,000000,14.4091,14.4091,14.1443,14.1754,94953.248099031,0
+STK.US,D,20180730,000000,14.3105,14.3105,13.9306,13.9306,104922.3976308,0
+STK.US,D,20180731,000000,13.9771,14.0711,13.9625,13.9945,94212.075879284,0
+STK.US,D,20180801,000000,14.0072,14.1068,13.999,14.0648,99740.760827171,0
+STK.US,D,20180802,000000,13.9689,14.2722,13.9369,14.2722,102069.37723987,0
+STK.US,D,20180803,000000,14.2922,14.3187,14.2009,14.2603,104934.44031089,0
+STK.US,D,20180806,000000,14.2977,14.3498,14.263,14.3434,109522.70142308,0
+STK.US,D,20180807,000000,14.3891,14.5498,14.3434,14.5498,104633.37330878,0
+STK.US,D,20180808,000000,14.5316,14.6146,14.4667,14.5645,84002.072745821,0
+STK.US,D,20180809,000000,14.5755,14.6722,14.4941,14.4978,133625.57821768,0
+STK.US,D,20180810,000000,14.4393,14.4641,14.1826,14.1881,134282.45167682,0
+STK.US,D,20180813,000000,14.2484,14.2887,14.063,14.063,88490.708050045,0
+STK.US,D,20180814,000000,14.1635,14.2667,14.0895,14.1214,120335.93334988,0
+STK.US,D,20180815,000000,14.0685,14.0795,13.7872,13.9186,210169.94762389,0
+STK.US,D,20180816,000000,14.0685,14.0685,13.9707,13.9917,91552.833158806,0
+STK.US,D,20180817,000000,14.1561,14.1561,13.9004,14.1214,134227.7122219,0
+STK.US,D,20180820,000000,14.1945,14.2009,13.9671,14.0309,93909.914088073,0
+STK.US,D,20180821,000000,14.1114,14.2932,14.0575,14.2621,189559.44805381,0
+STK.US,D,20180822,000000,14.2887,14.2887,14.0904,14.2275,118505.44597702,0
+STK.US,D,20180823,000000,14.1945,14.2922,14.1434,14.1881,93998.592005059,0
+STK.US,D,20180824,000000,14.2275,14.2995,14.1772,14.2275,73985.847282807,0
+STK.US,D,20180827,000000,14.3343,14.3982,14.2877,14.3927,109023.47759413,0
+STK.US,D,20180828,000000,14.3991,14.3991,14.2749,14.3726,69166.585670808,0
+STK.US,D,20180829,000000,14.3726,14.4941,14.3463,14.4941,101796.77475433,0
+STK.US,D,20180830,000000,14.3927,14.4712,14.3726,14.432,44429.825988135,0
+STK.US,D,20180831,000000,14.4393,14.4978,14.3991,14.4247,53772.756155515,0
+STK.US,D,20180904,000000,14.3726,14.3991,14.2803,14.3872,123369.59394206,0
+STK.US,D,20180905,000000,14.432,14.432,14.2558,14.2803,121983.59094326,0
+STK.US,D,20180906,000000,14.2749,14.2749,13.9707,14.0309,108510.02150689,0
+STK.US,D,20180907,000000,13.9799,14.063,13.9378,13.9855,152952.9849642,0
+STK.US,D,20180910,000000,14.0758,14.0758,14.01,14.0575,36308.680454784,0
+STK.US,D,20180911,000000,13.9589,14.085,13.9589,14.0511,103742.21498252,0
+STK.US,D,20180912,000000,14.01,14.1434,13.9215,13.9917,223547.17561959,0
+STK.US,D,20180913,000000,14.0018,14.1288,14.0018,14.0309,129084.39303672,0
+STK.US,D,20180914,000000,14.1114,14.126,13.9855,14.0456,135417.74797208,0
+STK.US,D,20180917,000000,14.0364,14.0364,13.9278,13.9378,99086.076946213,0
+STK.US,D,20180918,000000,13.9378,14.0127,13.9378,13.9707,135735.23681066,0
+STK.US,D,20180919,000000,13.9707,13.9855,13.9122,13.9378,140669.45127802,0
+STK.US,D,20180920,000000,14.0018,14.1497,14.0018,14.1214,126884.96173764,0
+STK.US,D,20180921,000000,14.1835,14.2091,14.1497,14.2091,103002.13755187,0
+STK.US,D,20180924,000000,14.1881,14.2156,14.136,14.2018,109882.88703651,0
+STK.US,D,20180925,000000,14.1288,14.1835,14.0685,14.1497,66628.864540274,0
+STK.US,D,20180926,000000,14.1434,14.1434,14.0364,14.053,116437.38936979,0
+STK.US,D,20180927,000000,14.0456,14.0904,14.0264,14.0264,81906.646411117,0
+STK.US,D,20180928,000000,13.9917,14.116,13.9917,14.0904,38344.988178164,0
+STK.US,D,20181001,000000,14.136,14.2275,14.136,14.2091,137778.11326863,0
+STK.US,D,20181002,000000,14.1214,14.2558,14.1214,14.1497,42173.465655938,0
+STK.US,D,20181003,000000,14.1945,14.1945,14.116,14.1214,84159.722376018,0
+STK.US,D,20181004,000000,14.0904,14.0904,13.7203,13.7533,165407.30574978,0
+STK.US,D,20181005,000000,13.7744,13.8063,13.2473,13.4374,434609.37635881,0
+STK.US,D,20181008,000000,13.4848,13.4958,13.272,13.3451,125978.47636401,0
+STK.US,D,20181009,000000,13.4848,13.4958,13.3186,13.4374,145032.18583589,0
+STK.US,D,20181010,000000,13.3715,13.3926,12.9578,12.9704,283005.17156407,0
+STK.US,D,20181011,000000,12.9176,12.9349,12.1585,12.6536,451290.67785407,0
+STK.US,D,20181012,000000,12.9103,13.0819,12.7705,12.9578,182249.54124252,0
+STK.US,D,20181015,000000,12.924,12.9595,12.7467,12.8783,104067.3673448,0
+STK.US,D,20181016,000000,13.0153,13.2144,12.9897,13.1925,141624.10737199,0
+STK.US,D,20181017,000000,13.2144,13.2792,13.0947,13.2208,129129.27938976,0
+STK.US,D,20181018,000000,13.2208,13.2208,12.9823,13.0272,151283.43158885,0
+STK.US,D,20181019,000000,13.1139,13.2071,13.0061,13.0892,133646.37921055,0
+STK.US,D,20181022,000000,13.1551,13.1815,13.0473,13.1341,83270.75362796,0
+STK.US,D,20181023,000000,12.9295,13.1341,12.6882,13.1277,139710.41602764,0
+STK.US,D,20181024,000000,13.1413,13.1413,12.7851,12.9295,80936.663269765,0
+STK.US,D,20181025,000000,12.8956,12.9952,12.7294,12.8509,186396.60234797,0
+STK.US,D,20181026,000000,12.6582,12.7367,12.4224,12.5293,97584.026302946,0
+STK.US,D,20181029,000000,12.6134,12.6225,12.059,12.1201,213541.89804755,0
+STK.US,D,20181030,000000,12.1466,12.2589,12.048,12.217,107844.38973493,0
+STK.US,D,20181031,000000,12.4114,12.7258,12.4114,12.6737,92492.162205397,0
+STK.US,D,20181101,000000,12.7467,13.0153,12.7266,12.9504,75698.097433004,0
+STK.US,D,20181102,000000,12.9823,13.1222,12.7997,13.0609,116942.08714424,0
+STK.US,D,20181105,000000,13.0838,13.1806,12.9295,13.1313,62470.855543824,0
+STK.US,D,20181106,000000,13.0609,13.5013,13.0609,13.4116,62002.285809626,0
+STK.US,D,20181107,000000,13.4783,13.7277,13.4783,13.6144,111586.37887393,0
+STK.US,D,20181108,000000,13.6299,13.7132,13.2984,13.7132,74839.782779709,0
+STK.US,D,20181109,000000,13.5523,13.6537,13.2628,13.3505,76979.000678356,0
+STK.US,D,20181112,000000,13.3102,13.4116,13.1423,13.1677,111589.66324123,0
+STK.US,D,20181113,000000,13.1277,13.3259,12.6701,12.6701,117451.16407509,0
+STK.US,D,20181114,000000,12.7989,12.8793,12.4681,12.4736,128648.66697548,0
+STK.US,D,20181115,000000,12.3659,12.7102,12.3467,12.6955,172761.00412502,0
+STK.US,D,20181116,000000,12.6344,12.7696,12.5658,12.6344,108754.15947588,0
+STK.US,D,20181119,000000,12.6846,12.7367,12.131,12.2872,156605.20139711,0
+STK.US,D,20181120,000000,12.0506,12.5348,11.9411,12.5348,273905.28457658,0
+STK.US,D,20181121,000000,12.6627,12.818,12.4143,12.4143,103845.12515779,0
+STK.US,D,20181123,000000,12.4481,12.7915,12.4481,12.7102,24290.085730447,0
+STK.US,D,20181126,000000,12.765,12.8098,12.5613,12.7102,105662.47506145,0
+STK.US,D,20181127,000000,12.7029,12.8043,12.6235,12.7915,42351.916279009,0
+STK.US,D,20181128,000000,12.8399,13.0134,12.6701,12.7175,97278.580144438,0
+STK.US,D,20181129,000000,12.8308,12.9176,12.8043,12.8399,80980.454833709,0
+STK.US,D,20181130,000000,12.8399,12.954,12.8043,12.9376,45651.610622164,0
+STK.US,D,20181203,000000,13.0883,13.209,13.0336,13.0336,72435.625919202,0
+STK.US,D,20181204,000000,12.9595,13.1943,12.7586,12.7586,52026.567543261,0
+STK.US,D,20181206,000000,12.6344,12.6344,12.2872,12.5613,132898.6382562,0
+STK.US,D,20181207,000000,12.5348,12.6627,12.4508,12.6087,139514.448779,0
+STK.US,D,20181210,000000,12.5293,12.8399,12.4736,12.8399,125527.42325539,0
+STK.US,D,20181211,000000,12.9065,13.1423,12.745,12.7696,55399.612756021,0
+STK.US,D,20181212,000000,12.8645,12.9641,12.6426,12.6426,85566.526367707,0
+STK.US,D,20181213,000000,12.65,12.9997,12.6344,12.9997,98938.280417903,0
+STK.US,D,20181214,000000,12.7001,12.7732,12.5202,12.5202,77609.599199145,0
+STK.US,D,20181217,000000,12.4901,12.5549,11.7529,11.7803,111689.28904919,0
+STK.US,D,20181218,000000,11.8434,12.0087,11.6773,11.6899,162444.80644899,0
+STK.US,D,20181219,000000,11.6615,11.8553,11.4662,11.542,102449.26905709,0
+STK.US,D,20181220,000000,11.5064,11.5064,10.7646,11.0195,320250.99148725,0
+STK.US,D,20181221,000000,10.95,11.0953,10.5993,10.7747,330979.92465345,0
+STK.US,D,20181224,000000,10.825,10.95,10.6706,10.6933,216925.8911513,0
+STK.US,D,20181226,000000,10.6933,11.3136,10.6622,11.1729,304167.44483985,0
+STK.US,D,20181227,000000,11.1729,11.341,11.0761,11.2981,185934.60134838,0
+STK.US,D,20181228,000000,11.5365,11.9885,11.5064,11.9055,159276.48679767,0
+STK.US,D,20181231,000000,11.7247,12.0315,11.5064,11.7247,195892.80298916,0
+STK.US,D,20190102,000000,11.7018,11.9959,11.7018,11.9201,58242.780045064,0
+STK.US,D,20190103,000000,11.9201,11.932,11.6123,11.6479,88648.357680243,0
+STK.US,D,20190104,000000,11.8014,12.1896,11.5493,11.9959,181272.98936656,0
+STK.US,D,20190107,000000,12.08,12.7322,12.0315,12.6801,127865.89276999,0
+STK.US,D,20190108,000000,12.8189,12.9724,12.3093,12.4855,96724.616860551,0
+STK.US,D,20190109,000000,12.5549,12.6545,12.3229,12.3229,104067.3673448,0
+STK.US,D,20190110,000000,12.2891,12.4855,12.2663,12.3923,90844.504612017,0
+STK.US,D,20190111,000000,12.4088,12.5202,12.343,12.3859,73769.079041287,0
+STK.US,D,20190114,000000,12.3503,12.365,12.2754,12.3138,105808.08201156,0
+STK.US,D,20190115,000000,12.3567,12.5603,12.3567,12.5603,69673.473023456,0
+STK.US,D,20190116,000000,12.5814,12.7943,12.5586,12.617,95368.173167396,0
+STK.US,D,20190117,000000,12.7422,12.9295,12.6508,12.9295,92826.072880467,0
+STK.US,D,20190118,000000,13.0418,13.2163,12.7687,13.0418,107092.26962422,0
+STK.US,D,20190122,000000,12.9997,13.0418,12.6362,12.723,111157.22154728,0
+STK.US,D,20190123,000000,12.8472,12.965,12.5549,12.691,100564.04222931,0
+STK.US,D,20190124,000000,12.7504,13.1112,12.7504,13.007,81517.996281116,0
+STK.US,D,20190125,000000,13.1258,13.2362,13.0692,13.1468,59675.85897512,0
+STK.US,D,20190128,000000,13.0563,13.2016,12.9997,13.1468,137197.87504637,0
+STK.US,D,20190129,000000,13.1943,13.3971,13.0418,13.0912,50758.801767092,0
+STK.US,D,20190130,000000,13.2582,13.4538,13.1834,13.3971,51582.083169234,0
+STK.US,D,20190131,000000,13.4538,13.5003,13.3916,13.4538,113813.17990046,0
+STK.US,D,20190201,000000,13.5076,13.6528,13.4948,13.6218,66717.542457258,0
+STK.US,D,20190204,000000,13.6282,13.7606,13.6282,13.7606,68182.370271175,0
+STK.US,D,20190205,000000,13.7679,13.8081,13.7022,13.7259,55802.495144302,0
+STK.US,D,20190206,000000,13.6913,13.8785,13.6913,13.8429,64718.457563232,0
+STK.US,D,20190207,000000,13.7679,13.9342,13.6702,13.6913,80645.449369539,0
+STK.US,D,20190208,000000,13.6346,13.8429,13.599,13.7679,106028.13462038,0
+STK.US,D,20190211,000000,13.8365,13.9114,13.8017,13.8638,68622.475488807,0
+STK.US,D,20190212,000000,13.9406,14.2832,13.9241,14.1516,115934.88117353,0
+STK.US,D,20190213,000000,14.2073,14.3324,14.1032,14.2832,68468.110225907,0
+STK.US,D,20190214,000000,14.241,14.3946,14.2146,14.327,72376.507307879,0
+STK.US,D,20190215,000000,14.4393,14.5535,14.3572,14.4741,124317.68130144,0
+STK.US,D,20190219,000000,14.4028,14.4831,14.189,14.232,179501.62060504,0
+STK.US,D,20190220,000000,14.2247,14.3827,14.189,14.189,97761.382136918,0
+STK.US,D,20190221,000000,14.1964,14.1964,14.083,14.1388,51420.054382641,0
+STK.US,D,20190222,000000,14.1615,14.2904,14.1178,14.211,72329.431376639,0
+STK.US,D,20190225,000000,14.2823,14.4466,14.2823,14.3324,78887.2180772,0
+STK.US,D,20190226,000000,14.3946,14.5671,14.2785,14.4538,173961.98776618,0
+STK.US,D,20190227,000000,14.4667,14.6456,14.4174,14.4667,73399.040325963,0
+STK.US,D,20190228,000000,14.5608,14.5608,14.3105,14.3453,83662.688125258,0
+STK.US,D,20190301,000000,14.4238,14.5891,14.3453,14.5087,69223.514703935,0
+STK.US,D,20190304,000000,14.5681,14.7078,14.3681,14.4393,105862.82146649,0
+STK.US,D,20190305,000000,14.3105,14.6558,14.3105,14.3105,108876.77585493,0
+STK.US,D,20190306,000000,14.3105,14.3105,14.1114,14.1543,107445.88650305,0
+STK.US,D,20190307,000000,14.189,14.189,13.9186,13.968,56353.174060894,0
+STK.US,D,20190308,000000,13.8548,13.8548,13.5551,13.7259,141733.58628184,0
+STK.US,D,20190311,000000,13.7698,14.0484,13.7698,13.9771,93839.847585764,0
+STK.US,D,20190312,000000,14.083,14.1251,13.99,14.0675,58003.021232471,0
+STK.US,D,20190313,000000,14.1178,14.1744,14.0895,14.1615,62864.979619316,0
+STK.US,D,20190314,000000,14.1615,14.1615,14.0402,14.1059,71213.841285174,0
+STK.US,D,20190315,000000,14.1388,14.3899,14.1388,14.3389,91699.534898017,0
+STK.US,D,20190318,000000,14.3534,14.4119,14.2904,14.3753,46318.337183205,0
+STK.US,D,20190319,000000,14.4119,14.4741,14.3534,14.4028,84940.307003313,0
+STK.US,D,20190320,000000,14.4028,14.4119,14.2667,14.3023,76267.387764272,0
+STK.US,D,20190321,000000,14.2667,14.5608,14.2667,14.5178,51541.575972586,0
+STK.US,D,20190322,000000,14.4968,14.5516,14.3023,14.327,120520.95270753,0
+STK.US,D,20190325,000000,14.3827,14.4657,14.0182,14.1388,106518.60013656,0
+STK.US,D,20190326,000000,14.189,14.2667,14.0895,14.1744,72591.085971203,0
+STK.US,D,20190327,000000,14.1114,14.1388,14.0182,14.1059,60014.148806583,0
+STK.US,D,20190328,000000,14.189,14.189,14.0739,14.1835,49900.487113796,0
+STK.US,D,20190329,000000,14.232,14.3453,14.232,14.327,87785.663870553,0
+STK.US,D,20190401,000000,14.5461,14.5818,14.4238,14.5818,84602.017171849,0
+STK.US,D,20190402,000000,14.6037,14.674,14.5617,14.674,63837.152338865,0
+STK.US,D,20190403,000000,14.718,14.8595,14.6659,14.8384,94025.961732524,0
+STK.US,D,20190404,000000,14.8887,14.8887,14.6969,14.8887,47636.46325791,0
+STK.US,D,20190405,000000,14.8531,14.8804,14.8175,14.8804,58411.377566246,0
+STK.US,D,20190408,000000,14.8678,14.9536,14.7682,14.9536,77229.707381934,0
+STK.US,D,20190409,000000,14.9746,14.9746,14.8257,14.8458,68798.736533682,0
+STK.US,D,20190410,000000,14.8595,15.0019,14.8019,14.9317,135484.53010708,0
+STK.US,D,20190411,000000,15.0459,15.1016,14.9536,15.0093,50334.02359684,0
+STK.US,D,20190412,000000,15.0238,15.6751,15.0129,15.6387,293450.55435373,0
+STK.US,D,20190415,000000,15.5875,15.5875,15.3317,15.4112,99375.101268241,0
+STK.US,D,20190416,000000,15.4112,15.6943,15.4112,15.667,73541.362908779,0
+STK.US,D,20190417,000000,15.667,15.8367,15.4029,15.5372,176013.62253694,0
+STK.US,D,20190418,000000,15.4595,15.5875,15.4231,15.5162,43882.431438839,0
+STK.US,D,20190422,000000,15.5793,15.6387,15.3729,15.56,48822.119851685,0
+STK.US,D,20190423,000000,15.5162,15.8377,15.5162,15.8377,99343.352384382,0
+STK.US,D,20190424,000000,15.7592,15.8232,15.5875,15.5947,156804.45301305,0
+STK.US,D,20190425,000000,15.7089,15.7729,15.5518,15.5728,41664.388725093,0
+STK.US,D,20190426,000000,15.5454,15.6387,15.4112,15.4459,54255.558147993,0
+STK.US,D,20190429,000000,15.4523,15.5875,15.3381,15.3519,99539.319633029,0
+STK.US,D,20190430,000000,15.3519,15.5728,15.2668,15.4523,57657.067877317,0
+STK.US,D,20190501,000000,15.4815,15.6177,15.4815,15.4952,55962.334352697,0
+STK.US,D,20190502,000000,15.4952,15.6807,15.3016,15.4112,53697.215707712,0
+STK.US,D,20190503,000000,15.4898,15.6807,15.4898,15.6231,54012.514968106,0
+STK.US,D,20190506,000000,15.3719,15.667,15.3454,15.6231,80191.111893623,0
+STK.US,D,20190507,000000,15.4815,15.5793,15.1947,15.5793,88740.319964525,0
+STK.US,D,20190508,000000,15.4679,15.6606,15.3884,15.4376,67451.051153316,0
+STK.US,D,20190509,000000,15.3519,15.4679,15.2166,15.4231,59765.631681203,0
+STK.US,D,20190510,000000,15.3144,15.5025,15.139,15.4295,80428.681128018,0
+STK.US,D,20190513,000000,15.213,15.286,14.9353,15.2194,114119.72084807,0
+STK.US,D,20190514,000000,15.2249,15.4962,15.0157,15.1975,63268.956796696,0
+STK.US,D,20190515,000000,15.191,15.4166,15.1252,15.402,56042.253956894,0
+STK.US,D,20190516,000000,15.4679,15.5555,15.1627,15.2559,110420.42848393,0
+STK.US,D,20190517,000000,15.1116,15.2989,15.0778,15.1252,58294.235132697,0
+STK.US,D,20190520,000000,14.9627,14.9846,14.6146,14.644,119578.33929365,0
+STK.US,D,20190521,000000,14.8769,15.0814,14.7453,15.0814,156841.67584241,0
+STK.US,D,20190522,000000,15.0074,15.1171,14.8486,14.8915,66442.750393513,0
+STK.US,D,20190523,000000,14.7453,14.7965,14.5032,14.5279,112082.31833559,0
+STK.US,D,20190524,000000,14.6146,14.7736,14.5845,14.6659,56759.340816472,0
+STK.US,D,20190528,000000,14.7033,14.717,14.3672,14.3818,93372.372640664,0
+STK.US,D,20190529,000000,14.2794,14.4913,14.0739,14.3946,98756.545427537,0
+STK.US,D,20190530,000000,14.3818,14.4602,14.1607,14.4119,49508.552616502,0
+STK.US,D,20190531,000000,14.2512,14.3124,14.0602,14.1333,63651.038192104,0
+STK.US,D,20190603,000000,14.1178,14.2995,14.0776,14.0977,74279.25076123,0
+STK.US,D,20190604,000000,14.2419,14.7818,14.2419,14.6869,135385.9990882,0
+STK.US,D,20190605,000000,14.8403,14.8486,14.5845,14.8339,81869.423581764,0
+STK.US,D,20190606,000000,14.8275,14.8312,14.7033,14.791,43229.937136079,0
+STK.US,D,20190607,000000,14.8275,14.9353,14.6394,14.7244,100659.28888089,0
+STK.US,D,20190610,000000,14.8339,15.0002,14.8029,14.8029,98952.512676186,0
+STK.US,D,20190611,000000,14.8558,14.98,14.7244,14.791,87022.595868833,0
+STK.US,D,20190612,000000,14.7453,14.7526,14.4602,14.4676,78602.572911567,0
+STK.US,D,20190613,000000,14.5342,14.6786,14.5206,14.5279,75983.837387737,0
+STK.US,D,20190614,000000,14.4548,14.4676,14.2722,14.3169,105440.23287444,0
+STK.US,D,20190617,000000,14.3607,14.5699,14.3607,14.3818,90905.812801538,0
+STK.US,D,20190618,000000,14.5115,14.7244,14.5115,14.5845,76559.696453595,0
+STK.US,D,20190619,000000,14.5845,14.7033,14.5781,14.5781,35542.32808577,0
+STK.US,D,20190620,000000,14.7244,14.8193,14.5845,14.7244,54013.609757204,0
+STK.US,D,20190621,000000,14.7244,14.7965,14.6146,14.6275,40500.62791329,0
+STK.US,D,20190624,000000,14.6521,14.717,14.3169,14.5845,64542.196518358,0
+STK.US,D,20190625,000000,14.5426,14.6659,14.3242,14.3242,57271.702114613,0
+STK.US,D,20190626,000000,14.4312,14.5781,14.3982,14.5426,61297.241630133,0
+STK.US,D,20190627,000000,14.4933,14.7033,14.4933,14.6002,45985.521297233,0
+STK.US,D,20190628,000000,14.6869,14.9207,14.6002,14.9207,71603.586204273,0
+STK.US,D,20190701,000000,15.0302,15.2989,14.874,14.9719,136904.47156795,0
+STK.US,D,20190702,000000,14.9719,15.054,14.8275,14.8695,76669.175363454,0
+STK.US,D,20190703,000000,14.9069,14.9572,14.8558,14.9499,27175.949794334,0
+STK.US,D,20190705,000000,14.8486,14.9426,14.7682,14.7682,58848.198416585,0
+STK.US,D,20190708,000000,14.6869,14.7965,14.6082,14.6786,85484.417185313,0
+STK.US,D,20190709,000000,14.695,14.8989,14.6366,14.717,87185.719444525,0
+STK.US,D,20190710,000000,14.9279,14.9719,14.8339,14.9627,88445.821697003,0
+STK.US,D,20190711,000000,15.0157,15.0878,14.9353,14.9353,78169.036428526,0
+STK.US,D,20190712,000000,14.9627,15.213,14.9627,15.1618,102316.79957616,0
+STK.US,D,20190715,000000,15.234,15.3052,15.2066,15.3052,70948.902323315,0
+STK.US,D,20190716,000000,15.3052,15.3436,15.1846,15.2367,67386.458596499,0
+STK.US,D,20190717,000000,15.1975,15.2531,15.1252,15.1454,57035.227669317,0
+STK.US,D,20190718,000000,15.1326,15.2934,15.1326,15.286,115228.74220495,0
+STK.US,D,20190719,000000,15.351,15.383,15.234,15.2559,69049.443237259,0
+STK.US,D,20190722,000000,15.3144,15.519,15.3144,15.4824,102649.61546213,0
+STK.US,D,20190723,000000,15.5326,15.6733,15.4249,15.5619,86188.366575707,0
+STK.US,D,20190724,000000,15.5765,15.8277,15.5765,15.8095,100534.48292365,0
+STK.US,D,20190725,000000,15.782,15.7921,15.6934,15.708,65580.056583824,0
+STK.US,D,20190726,000000,15.7875,15.9985,15.7528,15.92,176912.44438688,0
+STK.US,D,20190729,000000,15.9555,16.0359,15.8615,16.0359,69882.577741287,0
+STK.US,D,20190730,000000,16.0359,16.1009,15.5326,16.0359,51151.831053486,0
+STK.US,D,20190731,000000,15.9985,16.1959,15.8853,16.109,109954.04832793,0
+STK.US,D,20190801,000000,16.109,16.1895,15.6981,15.782,80046.599732611,0
+STK.US,D,20190802,000000,15.6423,15.972,15.4907,15.6423,67480.610458978,0
+STK.US,D,20190805,000000,15.4112,15.4824,14.6869,14.8558,172557.37335269,0
+STK.US,D,20190806,000000,15.0074,15.2622,14.9499,15.0376,87363.075278496,0
+STK.US,D,20190807,000000,14.8622,15.1692,14.7078,15.0596,95173.300707848,0
+STK.US,D,20190808,000000,15.118,15.402,15.0613,15.3436,69750.108260357,0
+STK.US,D,20190809,000000,15.351,15.4039,15.2093,15.2312,53681.888660332,0
+STK.US,D,20190812,000000,15.2541,15.2541,14.7472,14.792,78163.562483032,0
+STK.US,D,20190813,000000,14.8367,15.2312,14.8367,15.203,67326.245196076,0
+STK.US,D,20190814,000000,14.9562,15.054,14.7251,14.8312,80395.83745506,0
+STK.US,D,20190815,000000,14.8367,15.054,14.643,14.8668,80437.439440806,0
+STK.US,D,20190816,000000,15.0459,15.3884,15.0019,15.3216,89243.922949876,0
+STK.US,D,20190819,000000,15.5235,15.6478,15.4313,15.5235,85126.421150075,0
+STK.US,D,20190820,000000,15.6058,15.7766,15.5728,15.6934,137088.39613652,0
+STK.US,D,20190821,000000,15.7602,16.1035,15.6559,15.6797,97732.917620354,0
+STK.US,D,20190822,000000,15.7674,16.0963,15.53,15.7391,83338.630552074,0
+STK.US,D,20190823,000000,15.6559,15.7674,15.1281,15.1719,84921.695588638,0
+STK.US,D,20190826,000000,15.3372,15.4121,15.2166,15.351,79770.712879765,0
+STK.US,D,20190827,000000,15.424,15.4679,15.0459,15.097,53199.086667853,0
+STK.US,D,20190828,000000,15.0074,15.1445,14.8668,15.0074,100743.58764148,0
+STK.US,D,20190829,000000,15.0888,15.351,15.0888,15.2541,62740.173662076,0
+STK.US,D,20190830,000000,15.3884,15.4861,15.3135,15.3591,44767.021030501,0
+STK.US,D,20190903,000000,15.2166,15.2404,15.0011,15.1143,95266.357781227,0
+STK.US,D,20190904,000000,15.2404,15.4634,15.1874,15.4486,66438.371237119,0
+STK.US,D,20190905,000000,15.6478,15.8122,15.6304,15.7602,107768.84928714,0
+STK.US,D,20190906,000000,15.7903,15.8067,15.6423,15.7602,80875.355080244,0
+STK.US,D,20190909,000000,15.9026,15.952,15.8122,15.8725,81234.445904581,0
+STK.US,D,20190910,000000,15.7537,15.8149,15.6797,15.6934,78722.999712413,0
+STK.US,D,20190911,000000,15.7537,15.8204,15.7089,15.7236,184001.20380026,0
+STK.US,D,20190912,000000,15.8944,15.9856,15.7602,15.9775,76626.47858861,0
+STK.US,D,20190913,000000,15.8944,15.9921,15.8396,15.9319,65047.989081908,0
+STK.US,D,20190916,000000,16.014,16.014,15.9108,15.9775,111701.33172928,0
+STK.US,D,20190917,000000,15.9619,16.0214,15.8204,15.9921,123168.15274793,0
+STK.US,D,20190918,000000,15.9856,16.0405,15.9117,15.9856,77139.934675849,0
+STK.US,D,20190919,000000,15.9985,16.0781,15.9985,16.0369,51340.134778445,0
+STK.US,D,20190920,000000,16.0214,16.119,15.9856,15.9856,98444.530534438,0
+STK.US,D,20190923,000000,15.9538,16.0561,15.952,15.9856,47137.239428952,0
+STK.US,D,20190924,000000,16.0433,16.1338,15.8361,15.8361,58940.160700865,0
+STK.US,D,20190925,000000,15.8277,15.9856,15.7903,15.9619,49624.600260951,0
+STK.US,D,20190926,000000,15.9482,15.9856,15.8578,15.9538,65014.050619851,0
+STK.US,D,20190927,000000,15.8807,15.8844,15.6559,15.6797,88620.987952777,0
+STK.US,D,20190930,000000,15.6797,15.7674,15.6733,15.7236,68985.945469541,0
+STK.US,D,20191001,000000,15.7391,15.9171,15.6587,15.7163,76223.596200328,0
+STK.US,D,20191002,000000,15.6349,15.6349,15.4121,15.4934,55967.808298191,0
+STK.US,D,20191003,000000,15.4705,15.7537,15.3965,15.7308,38465.41497901,0
+STK.US,D,20191004,000000,15.7903,16.0524,15.7903,16.0433,76629.762955907,0
+STK.US,D,20191007,000000,15.9985,15.9985,15.7236,15.9255,72038.217476413,0
+STK.US,D,20191008,000000,15.7993,15.8415,15.6797,15.6934,62214.674894752,0
+STK.US,D,20191009,000000,15.8725,16.0067,15.7903,15.887,79360.166967793,0
+STK.US,D,20191010,000000,15.9171,16.0506,15.8725,15.9619,48306.474186247,0
+STK.US,D,20191011,000000,16.2004,16.2232,16.0899,16.1703,92243.645080016,0
+STK.US,D,20191014,000000,16.2442,16.2679,15.9108,16.014,105843.11526272,0
+STK.US,D,20191015,000000,16.0369,16.1703,15.9391,16.1035,123250.26193033,0
+STK.US,D,20191016,000000,16.0733,16.0733,15.9482,15.9985,76892.512339569,0
+STK.US,D,20191017,000000,16.0369,16.0798,15.9108,15.9985,68461.541491315,0
+STK.US,D,20191018,000000,15.9619,16.0214,15.8496,15.8661,72920.617489879,0
+STK.US,D,20191021,000000,15.9171,16.0214,15.8917,16.0067,57879.310064331,0
+STK.US,D,20191022,000000,16.0433,16.1338,15.9775,16.0067,72757.493914188,0
+STK.US,D,20191023,000000,16.014,16.014,15.804,16.014,122414.93784809,0
+STK.US,D,20191024,000000,16.0816,16.3958,16.0606,16.3958,84587.784913567,0
+STK.US,D,20191025,000000,16.3958,16.4525,16.3201,16.4333,155954.89667255,0
+STK.US,D,20191028,000000,16.5283,16.6845,16.4771,16.6333,148890.22261934,0
+STK.US,D,20191029,000000,16.6095,16.6808,16.5557,16.6179,60954.572642274,0
+STK.US,D,20191030,000000,16.6179,16.6709,16.5046,16.6471,58876.662933148,0
+STK.US,D,20191031,000000,16.6471,16.6909,16.521,16.6179,37338.87699656,0
+STK.US,D,20191101,000000,16.5959,16.7758,16.5594,16.7073,52418.502040557,0
+STK.US,D,20191104,000000,16.9019,17.0781,16.837,17.0426,132393.94048177,0
+STK.US,D,20191105,000000,17.1247,17.2142,16.9147,17.1969,122700.67780283,0
+STK.US,D,20191106,000000,17.2061,17.2891,17.0663,17.1247,79367.830491483,0
+STK.US,D,20191107,000000,17.2061,17.3842,17.1247,17.1466,75108.006108864,0
+STK.US,D,20191108,000000,17.1695,17.4664,17.1402,17.4664,109332.20811994,0
+STK.US,D,20191111,000000,17.4463,17.6381,17.3705,17.4143,99573.258095087,0
+STK.US,D,20191112,000000,17.4984,17.6582,17.4984,17.5778,87079.52490196,0
+STK.US,D,20191113,000000,17.5714,17.6536,17.4754,17.6454,64871.728037035,0
+STK.US,D,20191114,000000,17.6024,17.6983,17.5852,17.6601,64949.458063035,0
+STK.US,D,20191115,000000,17.7897,17.935,17.387,17.5167,235586.57133678,0
+STK.US,D,20191118,000000,17.5239,17.5916,17.3194,17.5239,86630.661371538,0
+STK.US,D,20191119,000000,17.5029,17.5641,17.343,17.4262,63433.175161484,0
+STK.US,D,20191120,000000,17.3567,17.4491,17.1366,17.2509,93047.220278382,0
+STK.US,D,20191121,000000,17.1823,17.3258,17.1823,17.1905,54417.586934585,0
+STK.US,D,20191122,000000,17.2581,17.3239,17.1147,17.1275,68248.057617091,0
+STK.US,D,20191125,000000,17.2289,17.4334,17.2289,17.418,62574.860508189,0
+STK.US,D,20191126,000000,17.5759,17.8975,17.5294,17.8646,163785.92309476,0
+STK.US,D,20191127,000000,17.8363,18.0491,17.7597,17.935,73501.95050123,0
+STK.US,D,20191129,000000,17.9277,17.9277,17.819,17.8884,19856.189881152,0
+STK.US,D,20191202,000000,17.913,17.913,17.555,17.7066,72981.9256794,0
+STK.US,D,20191203,000000,17.4262,17.4418,17.2891,17.4089,82229.609195201,0
+STK.US,D,20191204,000000,17.5167,17.6052,17.4709,17.5467,54737.265351373,0
+STK.US,D,20191205,000000,17.4782,17.5916,17.3038,17.5394,58919.359707992,0
+STK.US,D,20191206,000000,17.5714,17.6892,17.4782,17.5084,60066.698683316,0
+STK.US,D,20191209,000000,17.5084,17.6088,17.3567,17.4262,57886.973588022,0
+STK.US,D,20191210,000000,17.3723,17.4334,17.1905,17.2042,46541.674159319,0
+STK.US,D,20191211,000000,17.2737,17.4555,17.2206,17.418,41587.753488192,0
+STK.US,D,20191212,000000,17.4334,17.6682,17.4052,17.6536,70773.73606754,0
+STK.US,D,20191213,000000,17.692,17.819,17.5759,17.7377,59098.905120162,0
+STK.US,D,20191216,000000,17.8582,18.0025,17.8317,17.8884,58877.757722246,0
+STK.US,D,20191217,000000,17.965,18.0655,17.8975,18.0491,35906.892855601,0
+STK.US,D,20191218,000000,18.0491,18.1185,17.819,17.8729,43679.8954556,0
+STK.US,D,20191219,000000,17.8446,17.9806,17.819,17.9194,61919.081838133,0
+STK.US,D,20191220,000000,18.0025,18.0939,17.9158,18.0328,59460.185522698,0
+STK.US,D,20191223,000000,18.0574,18.0811,17.913,17.935,47013.528260811,0
+STK.US,D,20191224,000000,18.0328,18.1395,18.0136,18.1395,28843.31359149,0
+STK.US,D,20191226,000000,18.1459,18.1459,17.9277,17.9889,99863.377206214,0
+STK.US,D,20191227,000000,17.9961,18.1013,17.8646,17.9569,76844.341619229,0
+STK.US,D,20191230,000000,17.9277,18.0025,17.8582,17.9889,62759.879865851,0
+STK.US,D,20191231,000000,17.9048,18.0226,17.8582,17.8975,51553.618652669,0
+STK.US,D,20200102,000000,18.0419,18.1331,17.9313,18.1331,111929.04786179,0
+STK.US,D,20200103,000000,18.1013,18.1013,17.9277,18.0025,69209.282445652,0
+STK.US,D,20200106,000000,17.8884,17.9569,17.714,17.935,118324.80577575,0
+STK.US,D,20200107,000000,17.965,18.0857,17.9039,18.0655,108743.21158489,0
+STK.US,D,20200108,000000,18.1103,18.3451,18.0821,18.3223,77563.618057004,0
+STK.US,D,20200109,000000,18.4436,18.4436,18.2692,18.3752,76368.108361342,0
+STK.US,D,20200110,000000,18.3999,18.5113,18.2692,18.4218,134368.94001562,0
+STK.US,D,20200113,000000,18.4666,18.6867,18.2692,18.6419,75941.140612893,0
+STK.US,D,20200114,000000,18.7251,18.7479,18.451,18.6338,90887.201386861,0
+STK.US,D,20200115,000000,18.5579,18.8009,18.5278,18.7479,91145.571614129,0
+STK.US,D,20200116,000000,18.8393,18.9078,18.7562,18.8155,64750.20644709,0
+STK.US,D,20200117,000000,18.8987,18.9351,18.7789,18.8611,48849.489579149,0
+STK.US,D,20200121,000000,18.831,18.9306,18.7653,18.916,64063.773682273,0
+STK.US,D,20200122,000000,18.9836,19.0721,18.9078,18.9991,87869.962631144,0
+STK.US,D,20200123,000000,19.0137,19.2201,18.9643,19.1124,67312.012937794,0
+STK.US,D,20200124,000000,19.2256,19.3407,18.8548,18.8548,81175.327293258,0
+STK.US,D,20200127,000000,18.4282,18.4282,17.9961,18.2848,205243.39668023,0
+STK.US,D,20200128,000000,18.3908,18.6803,18.315,18.6556,81606.674198102,0
+STK.US,D,20200129,000000,18.7479,18.8593,18.5433,18.694,67826.563814132,0
+STK.US,D,20200130,000000,18.567,18.7398,18.3351,18.567,64857.495778753,0
+STK.US,D,20200131,000000,18.5278,18.6264,18.1268,18.2318,101119.1003023,0
+STK.US,D,20200203,000000,18.2611,18.5168,18.1459,18.3999,54732.886194979,0
+STK.US,D,20200204,000000,18.673,18.7779,18.5278,18.6419,58989.426210303,0
+STK.US,D,20200205,000000,18.8848,18.8848,18.4821,18.7251,99619.239237227,0
+STK.US,D,20200206,000000,18.6803,18.7991,18.5954,18.7479,65143.235733485,0
+STK.US,D,20200207,000000,18.7479,18.7699,18.6182,18.7324,47749.226535064,0
+STK.US,D,20200210,000000,18.7479,18.9013,18.6465,18.8987,83786.399293399,0
+STK.US,D,20200211,000000,19.0137,19.158,18.8848,18.9927,79258.351581624,0
+STK.US,D,20200212,000000,19.0813,19.158,18.9991,19.1124,96239.625289876,0
+STK.US,D,20200213,000000,19.075,19.2201,18.9242,19.189,121360.65594615,0
+STK.US,D,20200214,000000,19.1919,19.3142,19.0511,19.1516,83017.857346187,0
+STK.US,D,20200218,000000,18.9662,19.02,18.7717,18.8877,83061.648910131,0
+STK.US,D,20200219,000000,18.9662,19.0813,18.9425,19.0676,60503.519533655,0
+STK.US,D,20200220,000000,19.0046,19.0895,18.7881,18.9132,55857.234599232,0
+STK.US,D,20200221,000000,18.8649,18.9278,18.5405,18.6173,88807.102099538,0
+STK.US,D,20200224,000000,17.8281,18.0373,17.512,17.9523,248787.5382876,0
+STK.US,D,20200225,000000,18.2309,18.3843,17.1705,17.2471,226436.32405077,0
+STK.US,D,20200226,000000,17.2471,17.4527,17.0681,17.217,128939.88087571,0
+STK.US,D,20200227,000000,16.8763,16.9138,15.994,16.4114,244426.99330791,0
+STK.US,D,20200228,000000,16.0086,16.0324,15.3545,16.024,285234.16216881,0
+STK.US,D,20200302,000000,16.194,17.4792,16.1183,17.3175,259329.26251793,0
+STK.US,D,20200303,000000,17.4024,17.8044,16.9532,17.0918,278774.90648712,0
+STK.US,D,20200304,000000,17.3559,17.7432,17.2709,17.7194,68670.646209147,0
+STK.US,D,20200305,000000,17.3559,17.5686,17.0389,17.1302,143800.54809999,0
+STK.US,D,20200306,000000,16.5594,16.7758,16.3337,16.721,147190.01514922,0
+STK.US,D,20200309,000000,15.7537,16.0935,15.487,15.6066,164584.02434764,0
+STK.US,D,20200310,000000,16.1237,16.2406,15.5364,16.0634,115515.57694877,0
+STK.US,D,20200311,000000,15.8999,15.9547,14.7855,14.98,191889.15925561,0
+STK.US,D,20200312,000000,14.1662,14.3224,13.0053,13.0053,395225.4333261,0
+STK.US,D,20200313,000000,13.7332,14.2429,13.0299,13.8101,213961.20227232,0
+STK.US,D,20200316,000000,12.3084,13.3688,12.0032,12.5411,153124.86685268,0
+STK.US,D,20200317,000000,12.681,13.1049,11.8379,12.7029,316446.59936965,0
+STK.US,D,20200318,000000,12.0069,12.27,10.8733,11.1793,346829.18643376,0
+STK.US,D,20200319,000000,10.9783,11.9996,10.4504,11.8379,210758.94415893,0
+STK.US,D,20200320,000000,12.0535,12.9432,11.498,11.6899,216308.43009968,0
+STK.US,D,20200323,000000,11.5191,11.6899,10.8925,11.3721,346348.57401947,0
+STK.US,D,20200324,000000,11.721,13.6557,11.721,12.8746,196930.66305462,0
+STK.US,D,20200325,000000,12.8198,14.6841,12.8198,13.842,157693.4217611,0
+STK.US,D,20200326,000000,13.842,14.9691,13.842,14.5461,171061.89144401,0
+STK.US,D,20200327,000000,13.7561,14.484,13.7396,14.1434,110464.22004788,0
+STK.US,D,20200330,000000,14.0977,14.4219,13.989,14.2823,126969.26049823,0
+STK.US,D,20200331,000000,14.4375,14.4458,13.6254,13.6948,195544.66005581,0
+STK.US,D,20200401,000000,13.3605,13.5076,12.7266,12.8572,146709.40273494,0
+STK.US,D,20200402,000000,12.881,13.1213,12.681,12.934,140673.83043441,0
+STK.US,D,20200403,000000,12.7796,13.0053,12.4307,12.5257,130712.34442632,0
+STK.US,D,20200406,000000,13.0838,14.0356,13.0838,13.9835,184398.61224305,0
+STK.US,D,20200407,000000,14.3224,14.7718,14.3224,14.4602,278033.73426737,0
+STK.US,D,20200408,000000,14.4375,15.2121,14.4375,15.1801,223897.50813113,0
+STK.US,D,20200409,000000,15.5912,16.024,15.1956,15.4679,294387.69382213,0
+STK.US,D,20200413,000000,15.6834,15.6834,15.0942,15.2897,211284.44292626,0
+STK.US,D,20200414,000000,15.6149,15.677,15.3974,15.6697,178421.06376474,0
+STK.US,D,20200415,000000,15.351,15.3783,15.044,15.1801,138847.72221795,0
+STK.US,D,20200416,000000,15.296,15.296,14.9482,15.1189,126493.02724035,0
+STK.US,D,20200417,000000,15.4212,15.4212,14.9627,15.0942,132686.24917108,0
+STK.US,D,20200420,000000,14.9098,14.9482,14.6302,14.7462,154232.79342046,0
+STK.US,D,20200421,000000,14.3443,14.4201,13.9186,14.136,170271.45371482,0
+STK.US,D,20200422,000000,14.506,14.5233,14.3187,14.4933,106069.73660612,0
+STK.US,D,20200423,000000,14.5836,14.7855,14.506,14.6768,151350.21372387,0
+STK.US,D,20200424,000000,14.6082,14.8486,14.5535,14.8165,86236.537296046,0
+STK.US,D,20200427,000000,14.7928,15.0942,14.7928,15.0796,126478.79498207,0
+STK.US,D,20200428,000000,15.0942,15.3974,15.0103,15.034,140741.70735851,0
+STK.US,D,20200429,000000,15.1801,15.6368,15.1033,15.56,114778.78388542,0
+STK.US,D,20200430,000000,15.4679,15.878,15.4212,15.6441,204475.94952211,0
+STK.US,D,20200501,000000,15.2121,15.4505,14.8942,15.3545,240590.85230645,0
+STK.US,D,20200504,000000,15.0421,15.3664,14.9873,15.3664,131772.10027377,0
+STK.US,D,20200505,000000,15.3974,15.8012,15.3974,15.56,94649.991518721,0
+STK.US,D,20200506,000000,15.53,16.2023,15.53,15.8917,261527.59902791,0
+STK.US,D,20200507,000000,16.1009,16.5438,16.024,16.2716,161691.59154917,0
+STK.US,D,20200508,000000,16.49,16.7758,16.4351,16.6288,100538.86208004,0
+STK.US,D,20200511,000000,16.5667,16.9458,16.3967,16.8763,172512.48699964,0
+STK.US,D,20200512,000000,17.0152,17.1787,16.6123,16.6288,209479.13570267,0
+STK.US,D,20200513,000000,16.5667,16.7684,15.8222,15.9091,221524.00536538,0
+STK.US,D,20200514,000000,15.6295,15.9866,15.4276,15.9866,165374.46207682,0
+STK.US,D,20200515,000000,15.8853,16.0743,15.782,15.8917,80950.895528047,0
+STK.US,D,20200518,000000,16.0113,16.3118,16.0113,16.2726,69987.677494751,0
+STK.US,D,20200519,000000,16.1456,16.9932,16.1456,16.5657,89016.20681737,0
+STK.US,D,20200520,000000,16.8033,16.8982,16.5721,16.5977,58781.41628157,0
+STK.US,D,20200521,000000,16.5521,16.8479,16.4963,16.5173,64045.162267597,0
+STK.US,D,20200522,000000,16.5337,16.6297,16.2661,16.3831,139768.43984987,0
+STK.US,D,20200526,000000,17.0252,17.1832,16.6771,16.8991,188458.09022062,0
+STK.US,D,20200527,000000,16.9458,17.0014,16.2406,16.637,100789.56878362,0
+STK.US,D,20200528,000000,16.7558,16.8042,16.5255,16.5255,46390.593263713,0
+STK.US,D,20200529,000000,16.3748,16.6845,16.3748,16.6525,64110.849613513,0
+STK.US,D,20200601,000000,16.7083,17.0636,16.6689,16.827,64521.395525486,0
+STK.US,D,20200602,000000,16.9064,16.9786,16.7009,16.8114,72686.33262278,0
+STK.US,D,20200603,000000,17.049,17.1686,16.9868,17.1056,93300.116560158,0
+STK.US,D,20200604,000000,16.9129,17.1595,16.9129,17.016,32799.881393798,0
+STK.US,D,20200605,000000,17.2316,17.4527,17.1905,17.2864,63605.057049963,0
+STK.US,D,20200608,000000,17.2864,17.523,17.1686,17.3339,73736.235368329,0
+STK.US,D,20200609,000000,17.1595,17.523,17.1595,17.3815,43065.718771291,0
+STK.US,D,20200610,000000,17.3887,17.5788,17.302,17.5714,43694.127713882,0
+STK.US,D,20200611,000000,17.0325,17.2235,16.0359,16.0743,110661.28208562,0
+STK.US,D,20200612,000000,16.6689,17.0581,16.3566,16.9064,358032.16327964,0
+STK.US,D,20200615,000000,16.479,17.343,16.479,17.3101,96234.151344383,0
+STK.US,D,20200616,000000,18.0153,18.2683,17.6034,18.2044,270616.53812441,0
+STK.US,D,20200617,000000,18.3242,18.7187,18.2127,18.4821,174967.00415867,0
+STK.US,D,20200618,000000,18.4429,18.6401,18.3077,18.3633,144783.66871051,0
+STK.US,D,20200619,000000,18.6164,18.6556,18.2282,18.3625,111886.35108694,0
+STK.US,D,20200622,000000,18.3478,18.4337,18.1733,18.4264,124538.82869936,0
+STK.US,D,20200623,000000,18.5771,18.6009,18.41,18.5022,75888.590736159,0
+STK.US,D,20200624,000000,18.3953,18.4036,17.8966,17.9194,132802.29681554,0
+STK.US,D,20200625,000000,17.8327,17.9158,17.6655,17.8327,74583.602130639,0
+STK.US,D,20200626,000000,17.7532,17.809,17.5011,17.5477,85123.136782779,0
+STK.US,D,20200629,000000,17.6828,17.6828,17.2462,17.3101,76040.766420863,0
+STK.US,D,20200630,000000,17.2151,17.6426,17.1978,17.4125,142020.42102567,0
+STK.US,D,20200701,000000,17.4847,17.809,17.4847,17.5394,78375.951568158,0
+STK.US,D,20200702,000000,17.7056,17.8501,17.6591,17.6591,72781.579274357,0
+STK.US,D,20200706,000000,17.7386,17.8719,17.692,17.8719,73533.699385089,0
+STK.US,D,20200707,000000,17.7386,17.8801,17.5312,17.5312,64672.476421091,0
+STK.US,D,20200708,000000,17.5011,17.7577,17.459,17.6838,33949.40994732,0
+STK.US,D,20200709,000000,17.809,17.809,17.6655,17.6902,45346.164463655,0
+STK.US,D,20200710,000000,17.6116,17.7386,17.5861,17.6746,34863.558844644,0
+STK.US,D,20200713,000000,17.7056,17.9048,17.459,17.4673,68024.720640977,0
+STK.US,D,20200714,000000,17.4216,17.5942,17.3249,17.5942,72023.985218131,0
+STK.US,D,20200715,000000,17.7861,17.8327,17.6509,17.7787,30696.791535405,0
+STK.US,D,20200716,000000,17.809,17.9358,17.7149,17.9358,66981.386630019,0
+STK.US,D,20200717,000000,17.9358,18.03,17.9358,17.9916,25249.120980814,0
+STK.US,D,20200720,000000,17.9595,18.41,17.9029,18.41,65431.165266415,0
+STK.US,D,20200721,000000,18.4501,18.556,18.3863,18.4036,77392.830957625,0
+STK.US,D,20200722,000000,18.3953,18.5379,18.3953,18.4747,48694.029527148,0
+STK.US,D,20200723,000000,18.5451,18.6009,17.9834,18.0555,169188.70729632,0
+STK.US,D,20200724,000000,17.9285,17.9595,17.6591,17.7787,38084.428372699,0
+STK.US,D,20200727,000000,17.7787,17.9515,17.745,17.8628,91791.497182298,0
+STK.US,D,20200728,000000,17.7386,18.0638,17.6828,17.7056,128050.91212764,0
+STK.US,D,20200729,000000,17.7934,17.9285,17.5861,17.6983,120542.8484895,0
+STK.US,D,20200730,000000,17.5861,17.7861,17.4847,17.7386,105165.44081069,0
+STK.US,D,20200731,000000,17.9358,18.0153,17.5714,17.8006,97614.680397705,0
+STK.US,D,20200803,000000,17.9669,18.2528,17.8244,18.2528,80951.990317145,0
+STK.US,D,20200804,000000,18.2127,18.3706,18.1414,18.3313,48396.246892333,0
+STK.US,D,20200805,000000,18.4036,18.4584,18.2199,18.2994,57957.040090331,0
+STK.US,D,20200806,000000,18.3313,18.4584,18.2127,18.4036,64065.963260472,0
+STK.US,D,20200807,000000,18.3552,18.4538,17.9515,18.0948,68444.024865737,0
+STK.US,D,20200810,000000,18.0939,18.1733,17.8327,18.1341,57158.938837457,0
+STK.US,D,20200811,000000,18.2044,18.3953,17.9431,17.9669,61488.829722387,0
+STK.US,D,20200812,000000,18.0703,18.4264,18.0629,18.3863,74476.312798976,0
+STK.US,D,20200813,000000,18.3633,18.3863,18.2528,18.2528,66440.560815315,0
+STK.US,D,20200814,000000,18.1094,18.2473,17.9706,18.0364,100908.90079537,0
+STK.US,D,20200817,000000,18.1003,18.2784,18.06,18.2784,63638.995512021,0
+STK.US,D,20200818,000000,18.1824,18.3021,18.1185,18.2135,85280.786412975,0
+STK.US,D,20200819,000000,18.1981,18.262,17.9889,18.1341,61246.881331597,0
+STK.US,D,20200820,000000,18.0528,18.1003,17.9971,18.0884,60002.1061265,0
+STK.US,D,20200821,000000,18.1268,18.1907,18.0555,18.1478,35066.094827883,0
+STK.US,D,20200824,000000,18.2054,18.3168,18.1907,18.2784,71428.419948498,0
+STK.US,D,20200825,000000,18.4802,18.5286,18.336,18.4977,117150.09707296,0
+STK.US,D,20200826,000000,18.5296,18.6338,18.5168,18.5451,91135.718512242,0
+STK.US,D,20200827,000000,18.6584,18.6584,18.4007,18.4081,69516.918182358,0
+STK.US,D,20200828,000000,18.431,18.4802,18.368,18.4245,53641.381463684,0
+STK.US,D,20200831,000000,18.4565,18.6018,18.4245,18.5534,42658.457226615,0
+STK.US,D,20200901,000000,18.5215,18.7078,18.4884,18.6182,71840.060649568,0
+STK.US,D,20200902,000000,18.5854,18.7964,18.5616,18.7314,111186.78085295,0
+STK.US,D,20200903,000000,18.7562,18.7562,17.7943,17.8345,150348.48169867,0
+STK.US,D,20200904,000000,17.9468,17.9515,17.155,17.6252,142150.70092841,0
+STK.US,D,20200908,000000,17.3093,17.3989,16.9046,17.0599,146836.39827037,0
+STK.US,D,20200909,000000,17.2773,17.5788,17.1466,17.47,134083.20006089,0
+STK.US,D,20200910,000000,17.575,17.6399,17.2033,17.2033,54025.652437288,0
+STK.US,D,20200911,000000,17.333,17.4326,16.9941,17.1083,48691.839948952,0
+STK.US,D,20200914,000000,17.3093,17.6819,17.2773,17.6819,99580.921618776,0
+STK.US,D,20200915,000000,17.8006,17.9313,17.7221,17.8519,95991.108164495,0
+STK.US,D,20200916,000000,17.9798,18.2218,17.8902,17.9075,95635.301707454,0
+STK.US,D,20200917,000000,17.6573,17.7604,17.5605,17.7604,58992.710577599,0
+STK.US,D,20200918,000000,17.7943,17.7943,17.4225,17.5522,49815.093564107,0
+STK.US,D,20200921,000000,17.3093,17.3989,17.1395,17.3239,92773.523003735,0
+STK.US,D,20200922,000000,17.3741,17.4024,17.1805,17.3989,120855.9581717,0
+STK.US,D,20200923,000000,17.4389,17.4801,16.9868,17.0426,84004.262324018,0
+STK.US,D,20200924,000000,16.9695,17.1841,16.8892,17.0663,105821.21948075,0
+STK.US,D,20200925,000000,17.0426,17.2445,17.0014,17.2371,70029.279480499,0
+STK.US,D,20200928,000000,17.5267,17.6172,17.4089,17.534,38938.3638696,0
+STK.US,D,20200929,000000,17.47,17.6482,17.47,17.534,41963.266149009,0
+STK.US,D,20200930,000000,17.6172,17.7212,17.5112,17.6883,63583.161267992,0
+STK.US,D,20201001,000000,17.7696,17.8582,17.7212,17.8098,63422.227270499,0
+STK.US,D,20201002,000000,17.3815,17.608,17.2206,17.5267,62692.002941738,0
+STK.US,D,20201005,000000,17.5029,17.8446,17.5029,17.8006,85981.451436074,0
+STK.US,D,20201006,000000,17.8006,18.0619,17.6874,17.8098,76179.804636385,0
+STK.US,D,20201007,000000,18.0437,18.2218,18.0437,18.1733,70408.076508612,0
+STK.US,D,20201008,000000,18.2473,18.4007,18.2364,18.3515,54878.493145092,0
+STK.US,D,20201009,000000,18.3835,18.6665,18.3761,18.6018,80323.581374554,0
+STK.US,D,20201012,000000,18.6018,18.9415,18.6018,18.8848,88069.214247087,0
+STK.US,D,20201013,000000,18.7562,18.7799,18.6018,18.6018,53845.012236021,0
+STK.US,D,20201014,000000,18.6985,18.7398,18.473,18.5616,41115.8993867,0
+STK.US,D,20201015,000000,18.4163,18.5296,18.2711,18.5049,51726.595330247,0
+STK.US,D,20201016,000000,18.6338,18.6794,18.5451,18.5854,35918.935535686,0
+STK.US,D,20201019,000000,18.5451,18.6501,18.3268,18.368,67744.454631739,0
+STK.US,D,20201020,000000,18.4647,18.6136,18.3917,18.4802,39080.686452417,0
+STK.US,D,20201021,000000,18.473,18.5451,18.4163,18.5121,65162.941937258,0
+STK.US,D,20201022,000000,18.5451,18.5451,18.2784,18.3835,45716.20317898,0
+STK.US,D,20201023,000000,18.4565,18.5296,18.3195,18.4565,44382.750056896,0
+STK.US,D,20201026,000000,18.368,18.368,17.8737,18.0034,74606.59270171,0
+STK.US,D,20201027,000000,18.1003,18.1149,17.8582,17.8656,44734.177357543,0
+STK.US,D,20201028,000000,17.6317,18.1013,17.2033,17.2517,87028.069814327,0
+STK.US,D,20201029,000000,17.2599,17.6482,17.1722,17.5823,64523.585103682,0
+STK.US,D,20201030,000000,17.4782,17.4782,17.1156,17.2371,71405.429377428,0
+STK.US,D,20201102,000000,17.4052,17.5267,17.2289,17.2599,40796.220969911,0
+STK.US,D,20201103,000000,17.4225,17.7751,17.4134,17.6573,49506.363038304,0
+STK.US,D,20201104,000000,18.0272,18.3433,17.882,18.2711,48396.246892333,0
+STK.US,D,20201105,000000,18.5451,19.2238,18.5442,19.021,157922.23268271,0
+STK.US,D,20201106,000000,18.9982,19.1279,18.8365,19.0292,89646.805338158,0
+STK.US,D,20201109,000000,19.6686,19.686,19.1928,19.1928,121800.76116379,0
+STK.US,D,20201110,000000,19.337,19.5153,19.0648,19.2083,145812.77046319,0
+STK.US,D,20201111,000000,19.3773,19.7892,19.2896,19.7006,106895.20758647,0
+STK.US,D,20201112,000000,19.7326,19.7326,19.4019,19.5389,69616.54399033,0
+STK.US,D,20201113,000000,19.6823,19.6987,19.5416,19.6987,55524.41871326,0
+STK.US,D,20201116,000000,19.9125,20.012,19.665,19.8705,178416.68460834,0
+STK.US,D,20201117,000000,19.8458,20.0824,19.7718,20.0705,70055.554418864,0
+STK.US,D,20201118,000000,20.0193,20.2916,20.0193,20.1098,61407.815329091,0
+STK.US,D,20201119,000000,20.1272,20.2258,20.0231,20.2177,45399.809129487,0
+STK.US,D,20201120,000000,20.308,20.4889,20.15,20.3647,58665.36863712,0
+STK.US,D,20201123,000000,20.4396,20.6614,20.3627,20.6614,70965.324159793,0
+STK.US,D,20201124,000000,20.9593,21.1985,20.7876,20.9502,167277.20553018,0
+STK.US,D,20201125,000000,20.9593,21.0743,20.836,20.983,46761.726768135,0
+STK.US,D,20201127,000000,21.1064,21.2133,21.0579,21.0826,34411.410946926,0
+STK.US,D,20201130,000000,21.1731,21.2133,20.8936,21.0489,77128.986784864,0
+STK.US,D,20201201,000000,21.0981,21.3457,21.0981,21.279,65501.231768725,0
+STK.US,D,20201202,000000,21.2133,21.3785,21.1812,21.2352,93533.306638158,0
+STK.US,D,20201203,000000,21.3457,21.4206,21.2644,21.3219,100405.29781002,0
+STK.US,D,20201204,000000,21.3713,21.7092,21.3457,21.7092,64014.508172837,0
+STK.US,D,20201207,000000,21.7495,21.9311,21.7329,21.8078,85106.714946299,0
+STK.US,D,20201208,000000,21.8325,22.0873,21.7914,22.0873,45490.67662467,0
+STK.US,D,20201209,000000,22.2189,22.2691,21.8664,21.9147,65547.212910866,0
+STK.US,D,20201210,000000,21.701,21.8407,21.5356,21.8407,77259.266687596,0
+STK.US,D,20201211,000000,21.659,21.8325,21.4937,21.8234,60437.83218774,0
+STK.US,D,20201214,000000,21.9394,22.1376,21.9394,21.9979,37111.160864052,0
+STK.US,D,20201215,000000,22.2436,22.3587,22.1029,22.2345,65134.477420696,0
+STK.US,D,20201216,000000,22.3514,22.6637,22.2892,22.6143,63039.051085992,0
+STK.US,D,20201217,000000,22.7296,22.7296,22.5148,22.6391,61111.127483373,0
+STK.US,D,20201218,000000,22.6482,22.8372,22.6482,22.7632,39717.853707798,0
+STK.US,D,20201221,000000,22.6482,22.7167,22.3094,22.6391,71722.918216019,0
+STK.US,D,20201222,000000,22.7296,22.8866,22.2116,22.2691,258496.12801391,0
+STK.US,D,20201223,000000,22.2609,22.4006,22.2609,22.2783,88499.466362835,0
+STK.US,D,20201224,000000,22.3514,22.45,22.344,22.3761,35109.886391826,0
+STK.US,D,20201228,000000,22.4902,22.6482,22.4106,22.45,58781.41628157,0
+STK.US,D,20201229,000000,22.5979,22.6063,22.2033,22.2783,53868.002807091,0
+STK.US,D,20201230,000000,22.3094,22.45,22.1376,22.3011,59348.517034641,0
+STK.US,D,20201231,000000,22.4006,22.533,22.1467,22.4408,86429.220177397,0
+STK.US,D,20210104,000000,22.5898,22.6143,22.0052,22.1203,83800.63155168,0
+STK.US,D,20210105,000000,21.9805,22.3349,21.9056,22.2345,112336.30940646,0
+STK.US,D,20210106,000000,22.038,22.2098,21.9549,21.9713,250337.75965122,0
+STK.US,D,20210107,000000,22.2527,22.7706,22.0216,22.7386,88776.448004778,0
+STK.US,D,20210108,000000,22.9761,23.0765,22.8126,23.0346,56614.828655458,0
+STK.US,D,20210111,000000,22.9761,23.0346,22.8537,23.0346,73189.935608132,0
+STK.US,D,20210112,000000,23.126,23.3141,23.0584,23.3141,52059.411216219,0
+STK.US,D,20210113,000000,23.4795,23.4795,23.1661,23.2319,56329.088700726,0
+STK.US,D,20210114,000000,23.3232,24.1133,23.3232,23.4063,74021.975323061,0
+STK.US,D,20210115,000000,23.4795,23.4795,23.0929,23.2565,63556.886329626,0
+STK.US,D,20210119,000000,23.538,23.9325,23.3141,23.9242,91881.269888383,0
+STK.US,D,20210120,000000,24.1882,24.2933,23.9417,24.148,74856.204616188,0
+STK.US,D,20210121,000000,24.1225,24.349,23.9417,24.3206,89832.919484919,0
+STK.US,D,20210122,000000,24.2366,24.4111,24.1225,24.2293,66629.959329372,0
+STK.US,D,20210125,000000,24.4111,24.5847,24.064,24.2951,58040.244061824,0
+STK.US,D,20210126,000000,24.4185,24.6039,24.1882,24.3445,49217.338716275,0
+STK.US,D,20210127,000000,24.2622,24.2869,23.5945,23.7433,77461.802670836,0
+STK.US,D,20210128,000000,23.9169,24.0238,23.4958,23.6529,83383.516905116,0
+STK.US,D,20210129,000000,23.5707,23.6529,22.8291,22.9277,119047.36658084,0
+STK.US,D,20210201,000000,23.1515,23.5872,23.1515,23.5205,56572.131880613,0
+STK.US,D,20210202,000000,23.7927,24.0731,23.5534,24.064,78181.079108611,0
+STK.US,D,20210203,000000,24.2293,24.2869,24.0238,24.1225,58523.046054303,0
+STK.US,D,20210204,000000,24.2212,24.5582,24.1653,24.5582,59607.982051007,0
+STK.US,D,20210205,000000,24.7172,24.9217,24.6605,24.7975,52498.421644754,0
+STK.US,D,20210208,000000,24.9875,25.3756,24.9619,25.3162,148502.66727843,0
+STK.US,D,20210209,000000,25.2277,25.5154,25.2277,25.4735,71548.846749343,0
+STK.US,D,20210210,000000,25.6634,25.7785,25.4899,25.6953,101650.07301511,0
+STK.US,D,20210211,000000,25.6205,25.9347,25.6205,25.8689,90254.413287876,0
+STK.US,D,20210212,000000,25.847,26.0891,25.7619,25.9967,60922.823758415,0
+STK.US,D,20210216,000000,26.0891,26.3393,26.005,26.2991,63162.762254132,0
+STK.US,D,20210217,000000,26.3311,26.3311,26.0396,26.2324,97051.95880103,0
+STK.US,D,20210218,000000,25.9967,26.0891,25.8552,25.9886,59521.493712218,0
+STK.US,D,20210219,000000,26.247,26.3575,26.1392,26.2324,53423.518433064,0
+STK.US,D,20210222,000000,25.9967,26.1639,25.6708,25.7465,66005.929543175,0
+STK.US,D,20210223,000000,25.7127,25.7383,23.8402,25.1601,184319.78742794,0
+STK.US,D,20210224,000000,25.203,25.4625,24.8769,25.4625,77508.878602074,0
+STK.US,D,20210225,000000,25.3364,25.5373,24.4083,24.5089,124787.34582474,0
+STK.US,D,20210226,000000,24.4166,24.8842,24.1152,24.8175,77463.992249032,0
+STK.US,D,20210301,000000,25.235,25.6451,25.0852,25.562,65962.13797923,0
+STK.US,D,20210302,000000,25.6881,25.7455,25.203,25.203,133593.82933381,0
+STK.US,D,20210303,000000,25.2862,25.3948,24.5582,24.6166,78182.173897709,0
+STK.US,D,20210304,000000,24.5847,24.7188,23.3378,23.589,187577.87978536,0
+STK.US,D,20210305,000000,24.0485,24.0485,22.9104,23.8722,94275.573647003,0
+STK.US,D,20210308,000000,23.9744,24.1653,23.3571,23.3571,65895.355844217,0
+STK.US,D,20210309,000000,23.8054,24.5334,23.8054,24.3407,73528.225439597,0
+STK.US,D,20210310,000000,24.6678,24.8431,24.3253,24.4248,56263.40135481,0
+STK.US,D,20210311,000000,24.6833,25.077,24.6678,25.003,48663.375432387,0
+STK.US,D,20210312,000000,24.9939,25.003,24.6742,24.9509,46575.612621374,0
+STK.US,D,20210315,000000,25.1189,25.4277,24.9683,25.4195,69706.316696414,0
+STK.US,D,20210316,000000,25.6544,25.7793,25.4368,25.5949,67991.876968021,0
+STK.US,D,20210317,000000,25.6369,25.8789,25.3281,25.8378,78463.534696047,0
+STK.US,D,20210318,000000,25.7976,25.7976,25.2369,25.2862,62452.244129148,0
+STK.US,D,20210319,000000,25.2862,25.404,25.0852,25.3016,56277.633613091,0
+STK.US,D,20210322,000000,25.4871,25.7219,25.4871,25.6881,27890.847075715,0
+STK.US,D,20210323,000000,25.7465,25.8789,25.3191,25.3948,55419.318959795,0
+STK.US,D,20210324,000000,25.4871,25.6205,25.0806,25.0852,64241.129516246,0
+STK.US,D,20210325,000000,25.0852,25.0852,24.6678,25.0103,53653.424143767,0
+STK.US,D,20210326,000000,25.0934,25.5282,24.9354,25.2788,44241.522263178,0
+STK.US,D,20210329,000000,25.3455,25.4944,25.2195,25.3948,72954.555951934,0
+STK.US,D,20210330,000000,25.2432,25.4697,25.1984,25.362,35600.351907995,0
+STK.US,D,20210331,000000,25.604,26.2234,25.5629,26.122,104133.05469072,0
+STK.US,D,20210401,000000,26.3393,26.7239,26.247,26.5732,61759.242629739,0
+STK.US,D,20210405,000000,26.7997,27.176,26.7577,27.0837,91371.098168439,0
+STK.US,D,20210406,000000,27.2591,27.3395,27.0756,27.2427,58361.017267711,0
+STK.US,D,20210407,000000,27.3422,27.4099,27.1513,27.293,80665.155573314,0
+STK.US,D,20210408,000000,27.6619,27.7779,27.5259,27.7442,107269.62545818,0
+STK.US,D,20210409,000000,27.8272,27.862,27.5944,27.7286,46538.389792023,0
+STK.US,D,20210412,000000,27.7872,28.1624,27.4592,27.6619,54301.539290134,0
+STK.US,D,20210413,000000,27.7515,27.8994,27.6857,27.6939,35728.442232531,0
+STK.US,D,20210414,000000,27.8703,28.0209,27.5944,27.6775,54487.653436895,0
+STK.US,D,20210415,000000,27.9871,28.0118,27.8392,28.0035,64913.330022781,0
+STK.US,D,20210416,000000,28.0949,28.1871,27.9616,27.9698,62275.983084274,0
+STK.US,D,20210419,000000,28.0118,28.0282,27.3852,27.5259,49131.945166585,0
+STK.US,D,20210420,000000,27.4857,27.586,27.017,27.293,78366.098466272,0
+STK.US,D,20210421,000000,27.293,27.7953,27.176,27.6738,49417.685121318,0
+STK.US,D,20210422,000000,27.6857,27.8857,27.3852,27.44,77119.133682977,0
+STK.US,D,20210423,000000,27.4674,28.0701,27.4445,27.9113,57617.655469767,0
+STK.US,D,20210426,000000,28.0701,28.59,28.0701,28.4393,108413.68006621,0
+STK.US,D,20210427,000000,28.6056,28.7726,28.2629,28.3297,35602.541486192,0
+STK.US,D,20210428,000000,28.3388,28.421,28.2465,28.3132,50582.540722219,0
+STK.US,D,20210429,000000,28.59,28.6393,28.2713,28.4138,53903.036058247,0
+STK.US,D,20210430,000000,28.3388,28.4128,28.0701,28.221,47829.146139261,0
+STK.US,D,20210503,000000,28.2885,28.4539,28.0456,28.0866,60377.618787316,0
+STK.US,D,20210504,000000,28.0282,28.0282,27.3257,27.6446,77658.864708582,0
+STK.US,D,20210505,000000,27.7872,27.9113,27.6765,27.6775,26674.53638718,0
+STK.US,D,20210506,000000,27.7779,27.8272,27.5195,27.7286,49569.860806022,0
+STK.US,D,20210507,000000,27.9963,28.6977,27.8456,28.505,109730.71135181,0
+STK.US,D,20210510,000000,28.5808,28.7991,26.6161,27.0079,231423.08839484,0
+STK.US,D,20210511,000000,26.1392,27.1176,25.9886,26.8909,157280.68627093,0
+STK.US,D,20210512,000000,26.5823,26.9569,25.9631,25.9631,89933.640081988,0
+STK.US,D,20210513,000000,26.1977,26.5659,26.1346,26.29,69315.476988216,0
+STK.US,D,20210514,000000,26.733,27.1587,26.3613,26.9623,101923.77028976,0
+STK.US,D,20210517,000000,26.9714,27.1587,26.8609,27.1495,107753.52223976,0
+STK.US,D,20210518,000000,27.1998,27.9898,27.1998,27.3623,95129.509143904,0
+STK.US,D,20210519,000000,26.8609,27.3267,26.8609,27.2856,67916.336520217,0
+STK.US,D,20210520,000000,27.5479,28.1927,27.3942,28.0656,80472.472691962,0
+STK.US,D,20210521,000000,28.3041,28.5927,28.21,28.3544,59643.015302162,0
+STK.US,D,20210524,000000,28.5416,29.0367,28.4913,29.0238,66663.897791428,0
+STK.US,D,20210525,000000,29.2622,29.3563,29.0412,29.1773,93353.761225988,0
+STK.US,D,20210526,000000,29.2796,29.4476,29.118,29.212,48927.219605148,0
+STK.US,D,20210527,000000,29.2796,29.4723,29.1682,29.3391,44978.31532653,0
+STK.US,D,20210528,000000,29.4834,29.6522,29.3391,29.5089,55779.504573232,0
+STK.US,D,20210601,000000,29.517,29.6825,29.3727,29.3974,51530.628081599,0
+STK.US,D,20210602,000000,29.5756,29.5756,29.3727,29.4998,48180.57343991,0
+STK.US,D,20210603,000000,29.3391,29.6102,29.276,29.3563,32279.856571969,0
+STK.US,D,20210604,000000,29.6276,29.7628,29.5509,29.5509,63785.697251231,0
+STK.US,D,20210607,000000,29.6358,29.6889,29.5683,29.6358,52730.516933657,0
+STK.US,D,20210608,000000,29.7884,29.7884,29.5683,29.5847,44878.689518558,0
+STK.US,D,20210609,000000,29.7793,29.9246,29.7034,29.7884,36869.212473262,0
+STK.US,D,20210610,000000,29.8477,30.0259,29.7382,29.8971,24368.910545547,0
+STK.US,D,20210611,000000,30.035,30.204,29.7884,29.7975,60467.391493402,0
+STK.US,D,20210614,000000,30.0862,30.0862,29.9246,30.0176,37995.750455715,0
+STK.US,D,20210615,000000,29.9583,30.162,29.9246,30.0176,25067.385990448,0
+STK.US,D,20210616,000000,30.0688,30.0688,29.6039,29.8139,34319.448662643,0
+STK.US,D,20210617,000000,29.7546,30.0259,29.687,29.8313,29062.271411208,0
+STK.US,D,20210618,000000,29.4659,29.6952,29.1773,29.2029,73266.570845034,0
+STK.US,D,20210621,000000,29.2887,29.4742,29.1609,29.4412,41667.673092389,0
+STK.US,D,20210622,000000,29.4157,29.6697,29.3892,29.5847,28607.933935291,0
+STK.US,D,20210623,000000,29.5847,29.7975,29.5847,29.729,32456.117616841,0
+STK.US,D,20210624,000000,29.8989,30.1118,29.8058,30.0011,30077.140905602,0
+STK.US,D,20210625,000000,30.1118,30.2643,30.0606,30.077,33046.208940982,0
+STK.US,D,20210628,000000,30.2899,30.4241,30.2899,30.4077,28575.090262333,0
+STK.US,D,20210629,000000,30.511,30.6114,30.4251,30.5017,37875.323654869,0
+STK.US,D,20210630,000000,30.6204,30.6204,30.1373,30.1373,93366.898695172,0
+STK.US,D,20210701,000000,30.3154,30.3154,29.8824,29.8824,75048.88749754,0
+STK.US,D,20210702,000000,30.0514,30.1546,29.9336,29.9839,34006.338980447,0
+STK.US,D,20210706,000000,30.1026,30.1794,29.7116,29.7628,61962.873402076,0
+STK.US,D,20210707,000000,29.8313,29.8313,29.0503,29.0924,115640.38290602,0
+STK.US,D,20210708,000000,28.8969,28.9919,28.5845,28.6849,62574.860508189,0
+STK.US,D,20210709,000000,28.6603,29.0678,28.6603,28.8201,54441.672294754,0
+STK.US,D,20210712,000000,28.9325,29.1006,28.8549,28.8878,39051.127146755,0
+STK.US,D,20210713,000000,28.7873,28.9828,28.6091,28.6091,50908.787873599,0
+STK.US,D,20210714,000000,28.9143,28.9737,28.643,28.7015,50103.023097036,0
+STK.US,D,20210715,000000,28.5489,28.737,28.126,28.126,51893.003273233,0
+STK.US,D,20210716,000000,28.2018,28.4054,28.0492,28.1415,43364.596195206,0
+STK.US,D,20210719,000000,27.7341,27.7505,27.1587,27.6665,69029.737033484,0
+STK.US,D,20210720,000000,27.65,28.1341,27.5696,28.083,48351.36053929,0
+STK.US,D,20210721,000000,28.074,28.4986,28.0227,28.4475,27100.409346532,0
+STK.US,D,20210722,000000,28.4648,28.5927,28.4054,28.5324,31561.674923292,0
+STK.US,D,20210723,000000,28.7105,29.1435,28.6174,29.1435,31096.38955639,0
+STK.US,D,20210726,000000,29.0852,29.0852,28.8731,28.9234,33799.423840813,0
+STK.US,D,20210727,000000,28.906,28.906,28.0995,28.3881,48657.901486896,0
+STK.US,D,20210728,000000,28.379,28.5232,28.21,28.4648,29887.742391546,0
+STK.US,D,20210729,000000,28.4557,28.6603,28.4557,28.6174,22197.943763039,0
+STK.US,D,20210730,000000,28.379,28.6685,28.379,28.6511,19494.909478617,0
+STK.US,D,20210802,000000,28.7279,28.8549,28.6932,28.7781,50165.426075657,0
+STK.US,D,20210803,000000,28.8549,28.8549,28.5416,28.643,32037.908181178,0
+STK.US,D,20210804,000000,28.6511,28.8293,28.5927,28.7279,19941.583430844,0
+STK.US,D,20210805,000000,28.7699,28.8549,28.706,28.8375,18685.860334758,0
+STK.US,D,20210806,000000,28.8046,28.9563,28.8046,28.949,27575.547815321,0
+STK.US,D,20210809,000000,28.9737,29.3207,28.9737,29.2541,48210.132745571,0
+STK.US,D,20210810,000000,29.3391,29.3774,28.906,28.9563,42430.741094107,0
+STK.US,D,20210811,000000,29.1609,29.1645,28.9682,29.118,42395.707842953,0
+STK.US,D,20210812,000000,29.0083,29.212,28.906,29.1006,43141.259219093,0
+STK.US,D,20210813,000000,29.0942,29.2157,28.9654,28.9919,35000.407481967,0
+STK.US,D,20210816,000000,28.8805,29.0009,28.7343,28.7681,36663.392122729,0
+STK.US,D,20210817,000000,28.5105,28.674,28.4237,28.442,33652.722101602,0
+STK.US,D,20210818,000000,28.39,28.5616,28.39,28.4155,29861.467453179,0
+STK.US,D,20210819,000000,28.2008,28.3205,28.02,28.1232,52081.306998191,0
+STK.US,D,20210820,000000,28.2612,28.4841,28.2008,28.3807,45550.890025094,0
+STK.US,D,20210823,000000,28.5964,28.8194,28.5964,28.8194,47909.065743459,0
+STK.US,D,20210824,000000,29.0093,29.1892,28.9407,29.1472,68808.589635569,0
+STK.US,D,20210825,000000,29.2075,29.3791,29.138,29.3627,61437.374634753,0
+STK.US,D,20210826,000000,29.3362,29.4723,29.2933,29.3098,27693.785037968,0
+STK.US,D,20210827,000000,29.3791,29.5427,29.3344,29.4998,35166.815424955,0
+STK.US,D,20210830,000000,29.5427,29.6797,29.5427,29.6285,32328.027292306,0
+STK.US,D,20210831,000000,29.6021,29.6714,29.465,29.5427,38263.973784868,0
+STK.US,D,20210901,000000,29.6633,29.6633,29.4824,29.4998,21467.719434279,0
+STK.US,D,20210902,000000,29.3791,29.6285,29.3791,29.4824,25717.690715011,0
+STK.US,D,20210903,000000,29.465,29.6714,29.465,29.5683,17817.692579575,0
+STK.US,D,20210907,000000,29.4824,29.5856,29.3919,29.4998,30371.639173124,0
+STK.US,D,20210908,000000,29.3272,29.4139,29.0869,29.1033,31219.005935432,0
+STK.US,D,20210909,000000,29.0942,29.2933,29.0942,29.2157,30730.72999746,0
+STK.US,D,20210910,000000,29.3179,29.5225,29.0257,29.0869,43593.407116811,0
+STK.US,D,20210913,000000,29.1892,29.276,29.1033,29.2431,26283.696678982,0
+STK.US,D,20210914,000000,29.3957,29.3957,29.0914,29.1299,34356.671491996,0
+STK.US,D,20210915,000000,29.0869,29.3791,29.0787,29.3536,21473.193379772,0
+STK.US,D,20210916,000000,29.2586,29.465,29.1582,29.3362,25590.695179574,0
+STK.US,D,20210917,000000,29.1892,29.2668,29.0787,29.1116,22305.233094702,0
+STK.US,D,20210920,000000,28.7508,28.8933,28.1744,28.4585,62924.09823064,0
+STK.US,D,20210921,000000,28.5452,28.6393,28.39,28.5616,38871.581734587,0
+STK.US,D,20210922,000000,28.6046,28.8549,28.4155,28.811,33945.030790925,0
+STK.US,D,20210923,000000,28.9572,29.2494,28.8722,29.1636,37375.005036812,0
+STK.US,D,20210924,000000,29.138,29.276,29.0192,29.2403,24333.877294391,0
+STK.US,D,20210927,000000,29.0787,29.233,28.9782,29.0184,34886.549415715,0
+STK.US,D,20210928,000000,28.8194,28.8457,28.39,28.4155,39761.645271742,0
+STK.US,D,20210929,000000,28.4931,28.4931,28.1744,28.1835,48973.20074729,0
+STK.US,D,20210930,000000,28.3205,28.39,28.0547,28.3643,86774.078743454,0
+STK.US,D,20211001,000000,28.2776,28.3981,28.1059,28.3461,39644.502838192,0
+STK.US,D,20211004,000000,28.295,28.3461,27.5725,27.6154,56268.875300303,0
+STK.US,D,20211005,000000,27.6236,28.0547,27.5286,27.968,43830.976351205,0
+STK.US,D,20211006,000000,27.8392,28.0711,27.7661,28.0026,26450.104621968,0
+STK.US,D,20211007,000000,28.2867,28.6996,28.2867,28.4457,47553.259286416,0
+STK.US,D,20211008,000000,28.5708,28.7764,28.4502,28.4585,47467.865736726,0
+STK.US,D,20211011,000000,28.6822,28.8549,28.4712,28.4758,70669.731103175,0
+STK.US,D,20211012,000000,28.7508,28.8631,28.2776,28.6046,60702.771149598,0
+STK.US,D,20211013,000000,28.8036,28.8194,28.6393,28.7855,31137.991542137,0
+STK.US,D,20211014,000000,29.1718,29.4998,29.1636,29.2586,36301.016931094,0
+STK.US,D,20211015,000000,29.4139,29.5902,29.276,29.3272,40640.760917911,0
+STK.US,D,20211018,000000,29.233,29.5856,29.064,29.5683,47118.628014275,0
+STK.US,D,20211019,000000,29.6797,30.0249,29.6021,29.8177,45391.050816698,0
+STK.US,D,20211020,000000,29.9381,30.1109,29.8012,30.0761,40020.01549901,0
+STK.US,D,20211021,000000,30.0249,30.0249,29.7318,29.8697,30819.407914446,0
+STK.US,D,20211022,000000,29.8788,30.1702,29.7848,29.9473,22114.739791546,0
+STK.US,D,20211025,000000,29.9986,30.214,29.9811,30.0588,55332.830621007,0
+STK.US,D,20211026,000000,30.3163,30.4981,30.118,30.2406,60945.814329486,0
+STK.US,D,20211027,000000,30.1629,30.3091,29.9207,29.9811,31019.754319489,0
+STK.US,D,20211028,000000,30.2313,30.4981,30.2313,30.4981,21774.260381885,0
+STK.US,D,20211029,000000,30.4022,30.7219,30.3236,30.6864,20243.745222053,0
+STK.US,D,20211101,000000,30.8068,30.9877,30.753,30.9877,35199.659097911,0
+STK.US,D,20211102,000000,31.0571,31.3147,30.9703,31.3147,27345.642104616,0
+STK.US,D,20211103,000000,31.3484,31.7092,31.2115,31.4609,20959.737292533,0
+STK.US,D,20211104,000000,31.5998,33.0009,31.5998,32.4326,170073.29688798,0
+STK.US,D,20211105,000000,32.4072,32.6976,32.3477,32.3641,34726.710207319,0
+STK.US,D,20211108,000000,32.6565,32.8364,32.4419,32.7169,56585.269349797,0
+STK.US,D,20211109,000000,32.9141,33.1123,32.5706,32.8118,51147.451897093,0
+STK.US,D,20211110,000000,32.8977,33.0959,32.3212,32.5706,73962.856711738,0
+STK.US,D,20211111,000000,32.7433,33.1388,32.7433,33.1388,40246.636842419,0
+STK.US,D,20211112,000000,33.4375,33.8549,32.7926,33.6549,37219.544984812,0
+STK.US,D,20211115,000000,33.7335,33.8723,33.3918,33.8723,36212.339014107,0
+STK.US,D,20211116,000000,33.8723,34.1864,33.834,34.0203,39478.094895206,0
+STK.US,D,20211117,000000,34.1335,34.1335,33.6813,33.812,32908.26551456,0
+STK.US,D,20211118,000000,33.9681,33.9681,33.106,33.5243,48409.384361515,0
+STK.US,D,20211119,000000,33.5417,33.7417,33.4475,33.6111,30243.548848589,0
+STK.US,D,20211122,000000,33.5846,33.7335,33.1552,33.3937,42337.684020727,0
+STK.US,D,20211123,000000,33.3937,33.5855,32.6803,32.9844,96020.667470156,0
+STK.US,D,20211124,000000,32.8803,33.1324,32.6355,32.9232,36216.718170503,0
+STK.US,D,20211126,000000,32.4793,32.6446,32.2354,32.4884,37858.901818389,0
+STK.US,D,20211129,000000,32.8018,33.0803,32.2447,32.9232,70425.593134188,0
+STK.US,D,20211130,000000,32.8713,32.8822,31.6865,32.0354,76939.588270807,0
+STK.US,D,20211201,000000,32.3743,32.7926,31.5394,31.6865,31556.200977799,0
+STK.US,D,20211202,000000,31.5649,32.3579,31.3558,31.6171,42412.129679431,0
+STK.US,D,20211203,000000,31.5741,31.5741,30.6332,30.773,60090.784043485,0
+STK.US,D,20211206,000000,31.0252,32.0107,31.0252,31.3036,41808.900886107,0
+STK.US,D,20211207,000000,31.8956,33.0841,31.8956,32.9589,59855.404387288,0
+STK.US,D,20211208,000000,33.1936,33.7161,33.0447,33.3845,48723.588832812,0
+STK.US,D,20211209,000000,33.3937,33.3937,32.9926,33.0538,51113.513435035,0
+STK.US,D,20211210,000000,33.2676,33.7453,33.0693,33.4932,48504.631013092,0
+STK.US,D,20211213,000000,33.0968,33.3398,32.4473,32.4473,55135.768583261,0
+STK.US,D,20211214,000000,32.0693,32.3212,31.2398,31.4471,53398.338283797,0
+STK.US,D,20211215,000000,31.2125,32.4839,31.2125,32.3122,56642.198382922,0
+STK.US,D,20211216,000000,32.2766,32.609,31.6637,31.6993,42442.783774191,0
+STK.US,D,20211217,000000,31.6728,31.871,31.3075,31.8436,31088.7260327,0
+STK.US,D,20211220,000000,31.5457,31.7084,31.3211,31.6728,35624.437268164,0
+STK.US,D,20211221,000000,32.06,32.5012,31.6737,32.5012,35196.374730615,0
+STK.US,D,20211222,000000,32.2856,32.9068,32.1953,32.6994,39318.255686812,0
+STK.US,D,20211223,000000,33.0602,34.0431,32.7954,33.2137,24027.336346786,0
+STK.US,D,20211227,000000,33.295,33.7635,33.295,33.5197,33336.328052109,0
+STK.US,D,20211228,000000,33.7728,33.7728,33.3579,33.5069,26505.938865996,0
+STK.US,D,20211229,000000,33.7097,33.7271,33.4668,33.6915,32744.04714977,0
+STK.US,D,20211230,000000,33.7901,33.7991,33.5672,33.7097,29487.049581461,0
+STK.US,D,20211231,000000,33.7097,33.7991,33.3579,33.3579,41829.701878981,0
+STK.US,D,20220103,000000,33.8357,34.0048,33.4393,33.7991,34120.197046699,0
+STK.US,D,20220104,000000,33.7187,33.7991,33.1324,33.475,56406.818726726,0
+STK.US,D,20220105,000000,33.2137,33.7544,32.5286,32.5916,58211.031161203,0
+STK.US,D,20220106,000000,32.4473,33.0876,32.4473,32.9433,70324.872537118,0
+STK.US,D,20220107,000000,32.9433,33.2137,32.556,32.8619,42994.557479882,0
+STK.US,D,20220110,000000,32.4656,32.8713,31.7358,32.5916,80186.732737229,0
+STK.US,D,20220111,000000,32.4473,33.1936,32.3304,33.0602,63522.94786757,0
+STK.US,D,20220112,000000,33.3306,33.5472,32.4473,32.6365,57244.332387147,0
+STK.US,D,20220113,000000,32.7178,33.4302,31.3385,31.4024,74648.194687456,0
+STK.US,D,20220114,000000,31.1046,31.7448,31.1046,31.7448,52588.194350839,0
+STK.US,D,20220118,000000,31.1046,32.3212,31.005,31.0417,79882.381367821,0
+STK.US,D,20220119,000000,31.0599,31.4919,30.3922,30.3922,43086.519764164,0
+STK.US,D,20220120,000000,30.3748,30.9969,29.6268,29.644,116510.74023938,0
+STK.US,D,20220121,000000,29.4102,29.771,28.3195,28.4547,112369.15307941,0
+STK.US,D,20220124,000000,28.3552,28.7791,26.5439,28.5178,202546.9311304,0
+STK.US,D,20220125,000000,27.8957,28.6165,27.5259,28.0676,67042.69481954,0
+STK.US,D,20220126,000000,28.5808,30.5255,27.7971,28.3105,86073.413720355,0
+STK.US,D,20220127,000000,28.7251,28.7251,27.5111,27.6346,58032.580538133,0
+STK.US,D,20220128,000000,27.6437,28.653,27.4875,28.5991,74478.502377174,0
+STK.US,D,20220131,000000,28.4995,30.1583,28.2245,29.8606,69068.054651935,0
+STK.US,D,20220201,000000,30.077,30.6451,29.8907,30.3473,52210.492111824,0
+STK.US,D,20220202,000000,30.6451,31.2489,30.0954,30.7621,73899.358944018,0
+STK.US,D,20220203,000000,30.2122,31.0417,29.8158,30.203,45617.672160107,0
+STK.US,D,20220204,000000,30.1765,30.9758,29.3472,29.9062,52145.899555008,0
+STK.US,D,20220207,000000,30.005,30.4141,29.2805,29.5718,38914.278509433,0
+STK.US,D,20220208,000000,29.5718,30.5173,29.5363,30.2844,50011.060812754,0
+STK.US,D,20220209,000000,30.816,31.7532,30.7978,31.6544,51222.992344894,0
+STK.US,D,20220210,000000,31.1493,32.0326,30.9924,31.3029,45867.284074585,0
+STK.US,D,20220211,000000,31.1658,31.7138,30.0697,30.2798,46334.759019684,0
+STK.US,D,20220214,000000,30.225,30.8187,29.2567,29.54,59871.826223767,0
+STK.US,D,20220215,000000,29.9145,30.4077,29.7958,30.3255,31621.888323714,0
+STK.US,D,20220216,000000,30.2432,30.8827,30.1508,30.8827,32081.699745122,0
+STK.US,D,20220217,000000,30.4991,31.2115,30.0424,30.1794,68724.290874977,0
+STK.US,D,20220218,000000,29.9418,30.3072,29.476,29.8505,61578.602428471,0
+STK.US,D,20220222,000000,28.9371,29.8048,28.6813,28.7726,101691.67500086,0
+STK.US,D,20220223,000000,28.8731,29.4281,27.8721,27.8867,87919.228140581,0
+STK.US,D,20220224,000000,26.3429,28.7521,26.1237,28.6083,64544.386096556,0
+STK.US,D,20220225,000000,28.727,29.2294,28.6061,28.9737,30802.986077967,0
+STK.US,D,20220228,000000,28.59,29.2659,28.3617,28.6266,65248.33548695,0
+STK.US,D,20220301,000000,28.59,29.202,28.115,28.3433,33722.788603911,0
+STK.US,D,20220302,000000,28.5535,29.1802,28.179,29.0559,34646.790603122,0
+STK.US,D,20220303,000000,29.2659,29.3938,28.3524,28.3799,36321.817923967,0
+STK.US,D,20220304,000000,28.0967,28.3068,27.7132,28.1059,49250.182389233,0
+STK.US,D,20220307,000000,27.7404,28.1456,26.5166,26.6353,87543.715479763,0
+STK.US,D,20220308,000000,26.4709,27.366,25.804,26.3155,138514.90633198,0
+STK.US,D,20220309,000000,26.9002,27.366,26.7631,27.2198,55318.598362726,0
+STK.US,D,20220310,000000,26.6443,27.1468,26.6443,26.8454,58136.5855025,0
+STK.US,D,20220311,000000,27.092,27.3476,26.3613,26.48,67827.658603231,0
+STK.US,D,20220314,000000,26.1968,26.5348,25.6488,25.8314,69168.775249006,0
+STK.US,D,20220315,000000,25.7219,26.8089,25.5939,26.7267,27783.557744053,0
+STK.US,D,20220316,000000,27.1559,27.9323,27.1535,27.8409,37660.744991545,0
+STK.US,D,20220317,000000,27.4665,28.5521,27.4665,28.5168,40710.82742022,0
+STK.US,D,20220318,000000,28.2977,29.1563,28.2977,29.1107,38746.775777347,0
+STK.US,D,20220321,000000,29.1837,29.5843,28.5443,28.791,56929.033126754,0
+STK.US,D,20220322,000000,28.8184,29.2203,28.8184,29.1517,34570.155366221,0
+STK.US,D,20220323,000000,29.0009,29.1837,28.6813,28.791,31728.082866278,0
+STK.US,D,20220324,000000,28.9462,29.2933,28.9462,29.1927,35819.309727714,0
+STK.US,D,20220325,000000,29.4121,29.4577,29.0559,29.4577,71786.415983737,0
+STK.US,D,20220328,000000,29.4577,29.9326,29.2933,29.8254,40974.67159298,0
+STK.US,D,20220329,000000,30.1976,30.3894,29.8322,30.2798,58719.013302951,0
+STK.US,D,20220330,000000,30.1702,30.2159,29.6587,29.7408,56796.563645824,0
+STK.US,D,20220331,000000,29.7135,29.8595,29.2477,29.3207,56498.781011007,0
+STK.US,D,20220401,000000,29.6039,29.7317,28.8091,29.2111,44506.461225037,0
+STK.US,D,20220404,000000,29.2659,29.476,29.138,29.3298,72591.085971203,0
+STK.US,D,20220405,000000,29.1927,29.3795,28.354,28.4986,75560.154006582,0
+STK.US,D,20220406,000000,28.453,28.6448,27.5121,27.7497,89640.236603567,0
+STK.US,D,20220407,000000,27.7404,28.3433,27.4574,27.8501,52640.744227572,0
+STK.US,D,20220408,000000,27.7679,27.8957,27.4665,27.4665,38782.903817601,0
+STK.US,D,20220411,000000,27.2198,27.4483,26.8636,26.9458,40279.480515377,0
+STK.US,D,20220412,000000,27.0463,27.4345,26.7175,26.7357,44038.986279937,0
+STK.US,D,20220413,000000,26.8362,27.3825,26.8362,27.2747,25032.352739293,0
+STK.US,D,20220414,000000,27.3296,27.3296,26.7357,26.7357,39620.417478024,0
+STK.US,D,20220418,000000,26.7357,27.0644,26.5349,26.955,45947.203678783,0
+STK.US,D,20220419,000000,26.6991,27.4665,26.6991,27.4026,40780.89392253,0
+STK.US,D,20220420,000000,27.6765,27.7404,27.3203,27.4939,42012.531658446,0
+STK.US,D,20220421,000000,27.7679,27.7953,26.8089,26.8728,44908.24882422,0
+STK.US,D,20220422,000000,26.8728,26.8931,26.1602,26.3155,43955.782308445,0
+STK.US,D,20220425,000000,26.1056,26.6079,25.7903,26.6079,48732.347145599,0
+STK.US,D,20220426,000000,26.5896,26.5896,25.7402,25.7767,58821.923478218,0
+STK.US,D,20220427,000000,25.7767,26.1146,25.1738,25.7857,88279.413754018,0
+STK.US,D,20220428,000000,26.1056,26.7449,25.8497,26.5622,31325.200477997,0
+STK.US,D,20220429,000000,26.4252,26.8074,25.7584,25.7584,62421.590034387,0
+STK.US,D,20220502,000000,25.804,26.3613,25.5529,26.3613,34919.393088673,0
+STK.US,D,20220503,000000,26.4161,26.8179,26.1773,26.4252,72979.736101203,0
+STK.US,D,20220504,000000,26.6536,27.4483,26.0416,27.2838,52057.221638022,0
+STK.US,D,20220505,000000,27.0463,27.7951,26.7631,26.9609,229734.92360482,0
+STK.US,D,20220506,000000,26.9185,26.9185,26.1056,26.4434,75899.538627145,0
+STK.US,D,20220509,000000,25.9776,26.3795,25.0277,25.1921,87699.175531764,0
+STK.US,D,20220510,000000,25.7127,25.9228,24.9637,25.4844,90055.161671932,0
+STK.US,D,20220511,000000,25.4751,26.5685,24.6805,24.7628,64624.305700753,0
+STK.US,D,20220512,000000,24.7628,25.2195,24.0321,24.6257,74542.000144891,0
+STK.US,D,20220513,000000,25.0561,25.8461,25.0096,25.307,113227.25522769,0
+STK.US,D,20220516,000000,25.1397,25.7809,25.1024,25.1769,34341.221482708,0
+STK.US,D,20220517,000000,25.6602,26.1949,25.3913,25.9762,31617.896768686,0
+STK.US,D,20220518,000000,25.5579,25.9668,24.8981,25.1955,42501.511736024,0
+STK.US,D,20220519,000000,24.8887,25.7531,24.2661,25.0467,60146.633026128,0
+STK.US,D,20220520,000000,25.4185,25.7252,24.6191,25.3348,66572.431205559,0
+STK.US,D,20220523,000000,25.3906,26.0093,25.1044,25.6602,54708.591499195,0
+STK.US,D,20220524,000000,25.9482,26.4448,25.0932,25.3256,153667.1746476,0
+STK.US,D,20220525,000000,25.1862,25.9947,25.0932,25.7809,66546.607502226,0
+STK.US,D,20220526,000000,25.8924,27.1816,25.8924,26.6174,46826.98204435,0
+STK.US,D,20220527,000000,26.8869,28.1508,26.8869,27.584,69649.755852775,0
+STK.US,D,20220531,000000,27.4445,27.8535,27.1007,27.3238,45880.112922129,0
+STK.US,D,20220601,000000,27.4724,27.4817,26.5989,27.1658,41283.493728805,0
+STK.US,D,20220602,000000,27.1937,28.3431,27.101,27.8814,39869.645971309,0
+STK.US,D,20220603,000000,27.7791,27.7791,27.305,27.3982,22071.734436483,0
+STK.US,D,20220606,000000,27.742,27.8237,27.2814,27.4167,37067.774159647,0
+STK.US,D,20220607,000000,27.2215,27.7977,27.2215,27.7513,21649.94728204,0
+STK.US,D,20220608,000000,27.8256,28.2735,27.2866,27.3423,38573.08086645,0
+STK.US,D,20220609,000000,27.0356,27.3743,26.8032,26.8032,46035.055142129,0
+STK.US,D,20220610,000000,26.1435,26.3619,25.4743,25.4743,70818.278428606,0
+STK.US,D,20220613,000000,24.7586,24.8702,23.7178,23.7549,99333.026846742,0
+STK.US,D,20220614,000000,23.9315,23.9825,23.3646,23.5877,49184.47096115,0
+STK.US,D,20220615,000000,23.82,24.4891,23.6671,24.043,39232.661289087,0
+STK.US,D,20220616,000000,23.504,23.6927,22.6024,22.7419,38682.831605616,0
+STK.US,D,20220617,000000,22.7791,23.0888,22.6303,22.7698,35936.911151177,0
+STK.US,D,20220621,000000,23.5644,23.7549,22.9505,23.3924,49543.850832539,0
+STK.US,D,20220622,000000,22.9556,23.7456,22.5282,23.2066,28791.27724133,0
+STK.US,D,20220623,000000,23.4297,23.711,23.2809,23.504,24233.393603007,0
+STK.US,D,20220624,000000,23.8385,24.4427,23.8385,24.3032,77084.830437483,0
+STK.US,D,20220627,000000,24.4147,24.4147,23.8943,24.1731,24977.977049117,0
+STK.US,D,20220628,000000,24.3776,24.6843,23.5856,23.6621,33760.188157708,0
+STK.US,D,20220629,000000,23.5133,23.6434,23.1973,23.5505,52240.275855589,0
+STK.US,D,20220630,000000,23.504,23.7121,23.0207,23.3088,36197.300159788,0
+STK.US,D,20220701,000000,23.0764,23.4521,22.9556,23.3182,34957.76239979,0
+STK.US,D,20220705,000000,22.9743,24.2475,22.6024,24.1174,78934.453188728,0
+STK.US,D,20220706,000000,24.1639,24.4096,23.727,24.1174,47184.20994046,0
+STK.US,D,20220707,000000,24.2475,24.7986,24.0987,24.517,32899.3980466,0
+STK.US,D,20220708,000000,24.4055,24.6332,24.1772,24.4705,25180.262725227,0
+STK.US,D,20220711,000000,24.4055,24.9951,24.201,24.3776,29552.000502023,0
+STK.US,D,20220712,000000,24.6192,24.9166,24.1082,24.4147,34127.09994257,0
+STK.US,D,20220713,000000,23.9501,24.7864,23.9501,24.4241,16699.328155522,0
+STK.US,D,20220714,000000,24.2475,24.8981,23.9501,24.5542,30636.596042022,0
+STK.US,D,20220715,000000,24.61,25.8739,24.61,25.4929,56217.126168913,0
+STK.US,D,20220718,000000,25.8646,26.8404,25.2233,25.2513,45766.058232408,0
+STK.US,D,20220719,000000,25.6602,26.6545,25.3906,26.3293,43007.225926302,0
+STK.US,D,20220720,000000,26.7475,27.6025,26.4595,27.4445,60777.161782516,0
+STK.US,D,20220721,000000,27.4074,27.649,27.1725,27.5932,38258.892475894,0
+STK.US,D,20220722,000000,27.6304,27.8628,26.7011,26.9613,49534.166943787,0
+STK.US,D,20220725,000000,26.9613,27.0542,26.4222,26.8032,21828.561230095,0
+STK.US,D,20220726,000000,26.543,26.7011,26.032,26.2456,36071.409606039,0
+STK.US,D,20220727,000000,26.5059,27.3515,26.5059,27.3238,31165.981960354,0
+STK.US,D,20220728,000000,27.4445,27.8788,26.9799,27.8721,30201.897035911,0
+STK.US,D,20220729,000000,27.8814,28.7736,27.7559,28.5226,42492.903834914,0
+STK.US,D,20220801,000000,28.1695,28.7355,27.4445,28.6062,34138.935806597,0
+STK.US,D,20220802,000000,28.4111,28.7642,28.2996,28.6341,27616.298739666,0
+STK.US,D,20220803,000000,28.4668,30.1398,28.4668,29.9631,54148.001939335,0
+STK.US,D,20220804,000000,29.9818,30.0178,29.3777,29.61,35877.731831039,0
+STK.US,D,20220805,000000,29.3777,29.4892,28.4761,28.6621,102090.78316521,0
+STK.US,D,20220808,000000,28.7084,29.1685,28.1695,28.281,53308.731581003,0
+STK.US,D,20220809,000000,28.3181,28.4204,27.777,27.9185,21566.020246207,0
+STK.US,D,20220810,000000,28.3461,28.9874,28.1601,28.532,34365.969198402,0
+STK.US,D,20220811,000000,28.7829,28.9781,28.2126,28.7364,43758.265298245,0
+STK.US,D,20220812,000000,28.8053,29.2392,28.4793,28.9751,29433.807051779,0
+STK.US,D,20220815,000000,28.8053,29.3431,28.626,29.3431,28600.744780248,0
+STK.US,D,20220816,000000,28.8053,29.126,28.8053,28.8713,30829.663300643,0
+STK.US,D,20220817,000000,28.7486,28.8636,27.6353,28.2863,88829.239235772,0
+STK.US,D,20220818,000000,28.258,28.56,27.8806,28.4656,21923.528100034,0
+STK.US,D,20220819,000000,28.2014,29.1449,27.7391,27.9845,40823.230932028,0
+STK.US,D,20220822,000000,27.8146,27.8146,27.2202,27.5599,40757.51864089,0
+STK.US,D,20220823,000000,27.5504,28.3902,27.3617,27.8995,69042.420473406,0
+STK.US,D,20220824,000000,27.8051,28.9279,27.7297,28.0977,43719.871120445,0
+STK.US,D,20220825,000000,28.0977,28.8712,28.0977,28.3996,23321.504100225,0
+STK.US,D,20220826,000000,28.6354,28.6354,27.5599,27.8146,44959.92564677,0
+STK.US,D,20220829,000000,27.4277,28.0505,27.3617,27.6542,30363.318008691,0
+STK.US,D,20220830,000000,27.6542,27.6542,27.0409,27.2202,17149.848111513,0
+STK.US,D,20220831,000000,27.2013,27.673,27.1069,27.2862,26332.610860302,0
+STK.US,D,20220901,000000,26.9843,27.0928,26.4276,26.8145,31354.301754087,0
+STK.US,D,20220902,000000,27.0597,27.2147,26.5691,26.6823,17629.971787091,0
+STK.US,D,20220906,000000,26.8051,26.8088,26.305,26.4182,24115.350972205,0
+STK.US,D,20220907,000000,26.3428,26.6352,26.2389,26.4559,25944.696367451,0
+STK.US,D,20220908,000000,26.2955,26.8581,26.2955,26.654,16461.988805884,0
+STK.US,D,20220909,000000,26.9277,27.4248,26.7552,26.89,11408.501642193,0
+STK.US,D,20220912,000000,26.9183,27.2674,26.6257,26.6729,20315.696718465,0
+STK.US,D,20220913,000000,26.1634,26.522,25.5219,25.5408,38054.835698899,0
+STK.US,D,20220914,000000,25.5974,26.3429,25.1162,25.2577,31176.242642616,0
+STK.US,D,20220915,000000,25.2577,25.5735,25.0879,25.1917,36772.386146033,0
+STK.US,D,20220916,000000,24.8142,25.189,24.6255,25.1822,24401.517401357,0
+STK.US,D,20220919,000000,24.7954,25.3709,24.7954,25.0029,21571.649379743,0
+STK.US,D,20220920,000000,25.0029,25.1634,24.5406,24.7859,24102.632464243,0
+STK.US,D,20220921,000000,24.7765,24.9322,24.2765,24.2859,33236.640932509,0
+STK.US,D,20220922,000000,24.116,24.2999,23.8613,24.0689,24915.557098168,0
+STK.US,D,20220923,000000,23.6914,23.7197,22.6604,23.1434,64792.319062667,0
+STK.US,D,20220926,000000,22.8329,23.2993,22.7385,22.7951,40144.910507372,0
+STK.US,D,20220927,000000,23.0688,23.3045,22.7399,22.9555,39071.25646022,0
+STK.US,D,20220928,000000,22.8895,23.5688,22.7291,23.1631,61172.843671726,0
+STK.US,D,20220929,000000,22.8895,23.182,22.2574,22.4083,54841.146457822,0
+STK.US,D,20220930,000000,22.2951,22.5619,21.8799,21.8799,67929.551026703,0
+STK.US,D,20221003,000000,22.0026,22.7291,21.8497,22.4932,37979.584526788,0
+STK.US,D,20221004,000000,22.9366,23.4084,22.8517,23.2103,38385.516905919,0
+STK.US,D,20221005,000000,22.9743,23.1725,22.3234,23.0876,42369.589525112,0
+STK.US,D,20221006,000000,23.0027,23.0499,22.7385,22.88,34323.013487624,0
+STK.US,D,20221007,000000,22.7102,22.8423,22.0875,22.2008,35936.14424751,0
+STK.US,D,20221010,000000,22.2951,22.5581,21.7253,22.078,36840.218188497,0
+STK.US,D,20221011,000000,21.7478,22.446,21.545,22.0214,46106.711114705,0
+STK.US,D,20221012,000000,21.9648,22.0686,21.644,21.6818,24598.654274773,0
+STK.US,D,20221013,000000,21.2289,22.9083,21.2289,22.6065,56982.095298144,0
+STK.US,D,20221014,000000,22.6631,22.711,21.8422,21.8422,25414.758535688,0
+STK.US,D,20221017,000000,22.2385,22.6442,21.8611,22.5215,24168.344755382,0
+STK.US,D,20221018,000000,22.7857,23.2197,22.5743,22.8612,50072.765847619,0
+STK.US,D,20221019,000000,22.7385,23.182,22.3689,22.4554,19124.396472662,0
+STK.US,D,20221020,000000,22.6253,23.2385,22.2102,22.3988,33816.392920458,0
+STK.US,D,20221021,000000,22.3988,23.3612,22.3331,23.3612,48262.498214317,0
+STK.US,D,20221024,000000,23.3612,24.0877,23.1254,23.1254,39864.043456537,0
+STK.US,D,20221025,000000,23.2197,23.8974,23.1773,23.5499,28285.96170818,0
+STK.US,D,20221026,000000,23.5028,24.3142,23.4462,23.8425,38122.667741364,0
+STK.US,D,20221027,000000,23.748,24.1443,23.1631,23.3329,36876.253961058,0
+STK.US,D,20221028,000000,23.2952,24.0406,23.2952,23.833,39418.895677856,0
+STK.US,D,20221031,000000,23.7009,24.1417,23.5594,23.7197,36880.493463712,0
+STK.US,D,20221101,000000,23.8896,24.3802,23.3706,23.3801,26993.973274342,0
+STK.US,D,20221102,000000,23.4084,23.833,23.182,23.1914,25409.459157371,0
+STK.US,D,20221103,000000,22.9649,23.3517,22.7385,22.88,27628.838796794,0
+STK.US,D,20221104,000000,23.0405,23.9522,22.7385,22.9743,28253.105562611,0
+STK.US,D,20221107,000000,23.0971,23.7927,22.9272,23.5782,40172.467274623,0
+STK.US,D,20221108,000000,23.7386,24.3991,23.5877,24.2859,26966.41650709,0
+STK.US,D,20221109,000000,24.1915,24.55,23.7858,23.7952,19394.664766861,0
+STK.US,D,20221110,000000,24.484,25.5408,24.3127,25.4747,41982.734907926,0
+STK.US,D,20221111,000000,25.7294,26.2932,25.5125,26.1257,34679.131710568,0
+STK.US,D,20221114,000000,25.9847,26.3589,25.6104,25.7736,22649.125371075,0
+STK.US,D,20221115,000000,26.0902,26.3396,24.9963,25.7352,60244.818453555,0
+STK.US,D,20221116,000000,25.2362,25.5667,24.9483,25.0347,37653.011533472,0
+STK.US,D,20221117,000000,24.6989,25.1882,24.495,24.9291,24791.793284522,0
+STK.US,D,20221118,000000,25.0731,25.4281,25.0155,25.2842,39179.766637168,0
+STK.US,D,20221121,000000,24.8332,25.1211,24.8034,25.1211,35020.531402458,0
+STK.US,D,20221122,000000,25.3705,26.023,25.232,26.023,95542.562728083,0
+STK.US,D,20221123,000000,26.0038,26.3579,25.8119,25.9175,49662.790246778,0
+STK.US,D,20221125,000000,26.0038,26.234,25.6968,25.9079,16196.10994303,0
+STK.US,D,20221128,000000,25.716,25.7613,25.2362,25.4281,34287.897383414,0
+STK.US,D,20221129,000000,25.2362,25.5145,24.9675,25.0059,28825.970080704,0
+STK.US,D,20221130,000000,25.0827,25.5145,24.7372,25.5049,62040.449200086,0
+STK.US,D,20221201,000000,25.6776,25.8311,25.4377,25.7448,29867.08158145,0
+STK.US,D,20221202,000000,25.4281,25.7448,25.3418,25.6776,21522.557270669,0
+STK.US,D,20221205,000000,25.5529,25.6488,25.2843,25.6104,28852.023922064,0
+STK.US,D,20221206,000000,25.2554,25.6528,25.0011,25.0635,45637.992833485,0
+STK.US,D,20221207,000000,24.8524,25.4184,24.8524,25.1594,35382.158720534,0
+STK.US,D,20221208,000000,25.2746,25.7736,25.265,25.668,43731.893799587,0
+STK.US,D,20221209,000000,25.66,25.78,24.56,25.3,89304,0
+STK.US,D,20221212,000000,25.33,25.4828,25.03,25.45,35388,0
+STK.US,D,20221213,000000,25.98,26.4249,25.44,25.51,65902,0
+STK.US,D,20221214,000000,25.59,25.97,25.32,25.75,42178,0
+STK.US,D,20221215,000000,25.33,25.55,24.8,25.28,42998,0
+STK.US,D,20221216,000000,24.89,25.0828,24.53,24.72,31860,0
+STK.US,D,20221219,000000,24.61,24.76,24.04,24.15,41035,0
+STK.US,D,20221220,000000,23.95,24.39,23.71,23.92,48768,0
+STK.US,D,20221221,000000,24.02,24.2,23.84,23.86,63109,0
+STK.US,D,20221222,000000,23.62,23.62,23.07,23.23,47234,0
+STK.US,D,20221223,000000,23.21,23.3437,22.82,23.06,78405,0
+STK.US,D,20221227,000000,22.91,23.26,22.62,22.84,72067,0
+STK.US,D,20221228,000000,22.97,23.26,22.42,22.475,32241,0
+STK.US,D,20221229,000000,22.68,22.96,22.6,22.92,32005,0
+STK.US,D,20221230,000000,22.88,23.49,22.36,23.23,83096,0
+STK.US,D,20230103,000000,23.36,23.5939,22.9201,23.1,51356,0
+STK.US,D,20230104,000000,23.11,23.4091,22.75,23.23,63137,0
+STK.US,D,20230105,000000,23.12,23.184,22.51,22.73,66317,0
+STK.US,D,20230106,000000,22.98,23.525,22.8,23.35,42629,0
+STK.US,D,20230109,000000,23.55,24.1424,23.46,23.84,50945,0
+STK.US,D,20230110,000000,23.8,24.38,23.74,24.24,35912,0
+STK.US,D,20230111,000000,24.35,24.6833,24.02,24.62,36056,0
+STK.US,D,20230112,000000,24.71,25.08,24.62,24.97,42003,0
+STK.US,D,20230113,000000,24.83,25.29,24.8,25.29,35043,0
+STK.US,D,20230117,000000,25.11,25.34,25.02,25.26,47274,0
+STK.US,D,20230118,000000,25.33,25.63,25.1654,25.3,60231,0
+STK.US,D,20230119,000000,25.28,25.365,25,25.17,31686,0
+STK.US,D,20230120,000000,25.17,25.5544,25.15,25.47,30783,0
+STK.US,D,20230123,000000,25.66,26.48,25.37,26.4,59752,0
+STK.US,D,20230124,000000,26.2,26.6609,26.18,26.28,36790,0
+STK.US,D,20230125,000000,26.02,26.22,25.83,26.05,37889,0
+STK.US,D,20230126,000000,26.26,26.6908,26.02,26.47,55446,0
+STK.US,D,20230127,000000,26.46,26.6112,26.344,26.44,48067,0
+STK.US,D,20230130,000000,26.16,26.51,26.15,26.23,34086,0
+STK.US,D,20230131,000000,26.23,26.85,26.1654,26.85,33512,0
+STK.US,D,20230201,000000,26.92,27.73,26.7,27.56,65358,0
+STK.US,D,20230202,000000,27.99,28.22,27.765,28.08,58251,0
+STK.US,D,20230203,000000,27.69,27.88,27.26,27.39,46242,0
+STK.US,D,20230206,000000,27.15,27.4247,26.9,26.98,42099,0
+STK.US,D,20230207,000000,26.88,27.625,26.81,27.48,36472,0
+STK.US,D,20230208,000000,27.53,27.65,27.01,27.07,33216,0
+STK.US,D,20230209,000000,27.44,27.75,27.06,27.24,33595,0
+STK.US,D,20230210,000000,26.87,27,26.37,26.64,26153,0
+STK.US,D,20230213,000000,26.7,27,26.3963,26.85,39928,0
+STK.US,D,20230214,000000,26.72,26.9761,26.3,26.94,20598,0
+STK.US,D,20230215,000000,26.82,27.46,26.82,27.29,28744,0
+STK.US,D,20230216,000000,27.05,27.43,27,27.16,35808,0
+STK.US,D,20230217,000000,27.02,27.098,26.82,27.04,34875,0
+STK.US,D,20230221,000000,26.98,27.0499,26.61,26.63,100350,0
+STK.US,D,20230222,000000,26.49,26.7899,26.32,26.57,51271,0
+STK.US,D,20230223,000000,26.76,27.05,26.461,26.88,30511,0
+STK.US,D,20230224,000000,26.72,26.77,26.44,26.65,30886,0
+STK.US,D,20230227,000000,26.85,27.02,26.63,26.74,22637,0
+STK.US,D,20230228,000000,26.61,27.08,26.61,26.81,30366,0
+STK.US,D,20230301,000000,26.69,26.93,26.67,26.75,23845,0
+STK.US,D,20230302,000000,26.56,26.915,26.47,26.9,39333,0
+STK.US,D,20230303,000000,26.97,27.26,26.96,27.16,34165,0
+STK.US,D,20230306,000000,27.27,27.5199,26.99,27,27366,0
+STK.US,D,20230307,000000,27.03,27.0745,26.55,26.63,21613,0
+STK.US,D,20230308,000000,26.63,26.8977,26.55,26.65,30669,0
+STK.US,D,20230309,000000,26.8,26.89,26.03,26.03,29512,0
+STK.US,D,20230310,000000,26.13,26.67,25.27,25.75,35736,0
+STK.US,D,20230313,000000,25.76,26.29,25.47,25.98,24781,0
+STK.US,D,20230314,000000,26.32,26.8199,26.0847,26.26,38171,0
+STK.US,D,20230315,000000,26.06,26.1176,25.629,25.76,35179,0
+STK.US,D,20230316,000000,25.65,26.17,25.63,26.01,30815,0
+STK.US,D,20230317,000000,25.96,26.335,25.94,26.03,37775,0
+STK.US,D,20230320,000000,26.06,26.29,25.89,25.89,35244,0
+STK.US,D,20230321,000000,26.06,26.47,25.94,26.32,35137,0
+STK.US,D,20230322,000000,26.32,26.59,26,26,34492,0
+STK.US,D,20230323,000000,26.12,26.5755,26.1001,26.43,41376,0
+STK.US,D,20230324,000000,26.37,26.982,25.9,26.52,44050,0
+STK.US,D,20230327,000000,26.38,26.8836,26.15,26.73,40548,0
+STK.US,D,20230328,000000,26.7,26.705,26.305,26.66,23261,0
+STK.US,D,20230329,000000,26.67,27.2,26.64,27.13,52136,0
+STK.US,D,20230330,000000,27.32,27.54,27.0827,27.52,40551,0
+STK.US,D,20230331,000000,27.47,27.97,27.375,27.83,49217,0
+STK.US,D,20230403,000000,27.87,27.917,27.4956,27.82,30752,0
+STK.US,D,20230404,000000,27.4,27.56,27.2,27.24,43211,0
+STK.US,D,20230405,000000,27.01,27.3,26.0341,26.36,44991,0
+STK.US,D,20230406,000000,26.25,26.4555,26.15,26.33,15728,0
+STK.US,D,20230410,000000,25.97,26.4656,25.96,26.35,49032,0
+STK.US,D,20230411,000000,26.48,26.8525,26.44,26.44,19691,0
+STK.US,D,20230412,000000,26.67,26.8385,26.28,26.33,21442,0
+STK.US,D,20230413,000000,26.39,27.1,26.35,27.03,34114,0
+STK.US,D,20230414,000000,27.19,27.4543,26.85,27.08,44859,0
+STK.US,D,20230417,000000,27.2,27.3074,27.0005,27.1577,16511,0
+STK.US,D,20230418,000000,27.32,27.36,27.0006,27.25,28910,0
+STK.US,D,20230419,000000,27.1,27.22,27,27.05,26561,0
+STK.US,D,20230420,000000,27,27.34,26.96,27.1,26230,0
+STK.US,D,20230421,000000,26.98,27.2071,26.8001,26.96,16116,0
+STK.US,D,20230424,000000,27.05,27.1399,26.8,27.01,26835,0
+STK.US,D,20230425,000000,26.98,26.98,26.26,26.3,42315,0
+STK.US,D,20230426,000000,26.39,26.4803,26.12,26.26,29990,0
+STK.US,D,20230427,000000,26.36,26.75,26.01,26.66,46207,0
+STK.US,D,20230428,000000,26.8,26.89,26.6,26.83,48342,0
+STK.US,D,20230501,000000,26.69,27.1006,26.69,27,27235,0
+STK.US,D,20230502,000000,27.08,27.08,26.51,26.68,32206,0
+STK.US,D,20230503,000000,26.7,26.94,26.5,26.58,40726,0
+STK.US,D,20230504,000000,26.41,26.57,26.2615,26.27,30790,0
+STK.US,D,20230505,000000,26.29,26.93,26.29,26.74,38964,0
+STK.US,D,20230508,000000,26.75,27,26.64,26.8704,45825,0
+STK.US,D,20230509,000000,26.31,26.73,26.31,26.63,43911,0
+STK.US,D,20230510,000000,26.83,26.98,26.695,26.95,30527,0
+STK.US,D,20230511,000000,26.77,26.9,26.6302,26.85,30521,0
+STK.US,D,20230512,000000,26.38,26.45,26.1214,26.23,29928,0
+STK.US,D,20230515,000000,26.25,26.72,26.1841,26.72,36118,0
+STK.US,D,20230516,000000,26.61,26.9083,26.6001,26.69,18379,0
+STK.US,D,20230517,000000,26.69,27.31,26.69,27.3,26241,0
+STK.US,D,20230518,000000,27.21,27.86,27.21,27.84,39154,0
+STK.US,D,20230519,000000,27.92,27.92,27.67,27.72,31964,0
+STK.US,D,20230522,000000,27.72,27.87,27.69,27.81,37886,0
+STK.US,D,20230523,000000,27.79,28.09,27.7,27.87,84845,0
+STK.US,D,20230524,000000,27.68,27.68,27.05,27.18,90690,0
+STK.US,D,20230525,000000,27.42,28.1,27.42,28.03,71883,0
+STK.US,D,20230526,000000,28.2,29.25,28.2,29.21,70149,0
+STK.US,D,20230530,000000,29.42,29.64,29.2,29.23,48531,0
+STK.US,D,20230531,000000,29.14,29.23,28.77,28.94,32316,0
+STK.US,D,20230601,000000,28.94,29.42,28.78,29.27,55692,0
+STK.US,D,20230602,000000,29.55,29.895,29.29,29.72,34469,0
+STK.US,D,20230605,000000,29.59,29.8,29.16,29.56,43067,0
+STK.US,D,20230606,000000,29.49,29.75,29.365,29.73,46254,0
+STK.US,D,20230607,000000,29.79,29.99,29.62,29.74,66534,0
+STK.US,D,20230608,000000,29.64,30.28,29.64,30.28,71924,0
+STK.US,D,20230609,000000,30.28,30.3969,30.071,30.2,35474,0
+STK.US,D,20230612,000000,30.2,30.96,30.2,30.88,56254,0
+STK.US,D,20230613,000000,31,31.15,30.9011,31.15,102794,0
+STK.US,D,20230614,000000,31,31.46,30.7075,31.3,75206,0
+STK.US,D,20230615,000000,31.14,31.47,30.89,31.35,95137,0
+STK.US,D,20230616,000000,31.45,31.45,30.76,30.76,66100,0
+STK.US,D,20230620,000000,30.61,30.86,30.36,30.55,45896,0
+STK.US,D,20230621,000000,30.19,30.48,30.01,30.01,28770,0
+STK.US,D,20230622,000000,29.84,30.15,29.68,30.03,44139,0
+STK.US,D,20230623,000000,29.8,29.9,29.41,29.41,48574,0
+STK.US,D,20230626,000000,29.4,29.9399,29.38,29.45,24964,0
+STK.US,D,20230627,000000,29.63,30.14,29.63,30.06,38025,0
+STK.US,D,20230628,000000,29.95,30.5,29.95,30.29,21238,0
+STK.US,D,20230629,000000,30.32,30.43,30,30.27,32811,0
+STK.US,D,20230630,000000,30.31,30.81,30.3,30.66,33567,0
+STK.US,D,20230703,000000,30.74,31.6,30.74,30.9,40632,0
+STK.US,D,20230705,000000,30.7,31.241,30.67,30.7,28887,0
+STK.US,D,20230706,000000,30.3,30.4037,29.98,30.16,31308,0
+STK.US,D,20230707,000000,30.11,30.41,29.86,29.87,35847,0
+STK.US,D,20230710,000000,29.92,30.415,29.72,29.8,57298,0
+STK.US,D,20230711,000000,30.01,30.02,29.7,29.9,45502,0
+STK.US,D,20230712,000000,30.15,30.42,30.05,30.24,35448,0
+STK.US,D,20230713,000000,30.28,30.83,30.28,30.68,48017,0
+STK.US,D,20230714,000000,30.66,31.33,30.49,30.56,40378,0
+STK.US,D,20230717,000000,30.44,30.91,30.44,30.79,17924,0
+STK.US,D,20230718,000000,30.76,31.01,30.7375,30.98,23994,0
+STK.US,D,20230719,000000,31.01,31.1499,30.74,30.83,34147,0
+STK.US,D,20230720,000000,30.62,30.62,29.95,30.07,56990,0
+STK.US,D,20230721,000000,30.29,30.4,30.03,30.06,23880,0
+STK.US,D,20230724,000000,30.02,30.37,30.02,30.21,24720,0
+STK.US,D,20230725,000000,30.22,30.5493,30.22,30.29,43810,0
+STK.US,D,20230726,000000,30.28,30.51,30.15,30.31,24948,0
+STK.US,D,20230727,000000,30.74,30.843,30.29,30.42,25370,0
+STK.US,D,20230728,000000,30.7,30.975,30.6461,30.78,25012,0
+STK.US,D,20230731,000000,30.85,31.1399,30.85,31.04,27776,0
+STK.US,D,20230801,000000,31.07,31.141,30.9,31,36561,0
+STK.US,D,20230802,000000,30.9,30.9,30.0769,30.08,35447,0
+STK.US,D,20230803,000000,29.85,29.9707,29.75,29.88,29607,0
+STK.US,D,20230804,000000,29.99,30.755,29.8001,29.85,38914,0
+STK.US,D,20230807,000000,29.99,30.49,29.99,30.33,28434,0
+STK.US,D,20230808,000000,30.27,30.5,29.91,30.43,28478,0
+STK.US,D,20230809,000000,30.37,30.511,30.0924,30.15,26570,0
+STK.US,D,20230810,000000,30.38,30.54,30,30.04,21862,0
+STK.US,D,20230811,000000,29.72,29.72,29.08,29.29,55340,0
+STK.US,D,20230814,000000,29.16,29.74,29.13,29.74,85268,0
+STK.US,D,20230815,000000,29.69,29.69,29.28,29.38,23108,0
+STK.US,D,20230816,000000,29.21,29.4299,28.77,28.81,34747,0
+STK.US,D,20230817,000000,28.89,29.1,28.41,28.42,46370,0
+STK.US,D,20230818,000000,28.35,28.72,28.2,28.46,56364,0
+STK.US,D,20230821,000000,28.63,29.04,28.57,28.98,34895,0
+STK.US,D,20230822,000000,29.31,29.5595,29.1256,29.24,77871,0
+STK.US,D,20230823,000000,29.44,29.78,29.24,29.74,35674,0
+STK.US,D,20230824,000000,30,30,29.23,29.26,27710,0
+STK.US,D,20230825,000000,29.24,29.41,28.8256,29.25,11687,0
+STK.US,D,20230828,000000,29.39,29.59,29.25,29.56,22665,0
+STK.US,D,20230829,000000,29.56,30.22,29.3648,30.14,39724,0
+STK.US,D,20230830,000000,30.2,30.31,30.05,30.22,21644,0
+STK.US,D,20230831,000000,30.26,30.4899,30.24,30.31,34293,0
+STK.US,D,20230901,000000,30.45,30.557,30.33,30.39,16456,0
+STK.US,D,20230905,000000,30.15,30.69,30.15,30.5535,29867,0
+STK.US,D,20230906,000000,30.5,30.65,29.99,30,52492,0
+STK.US,D,20230907,000000,29.74,29.74,29.55,29.66,25607,0
+STK.US,D,20230908,000000,29.53,29.85,29.53,29.57,22722,0
+STK.US,D,20230911,000000,29.89,29.89,29.41,29.41,30908,0
+STK.US,D,20230912,000000,29.27,29.41,28.86,28.86,29383,0
+STK.US,D,20230913,000000,28.77,29.06,28.71,28.72,32057,0
+STK.US,D,20230914,000000,28.86,29.465,28.5,28.51,49693,0
+STK.US,D,20230915,000000,28.65,28.8606,28.21,28.22,46910,0
+STK.US,D,20230918,000000,28.13,28.2789,27.91,27.91,41620,0
+STK.US,D,20230919,000000,27.86,28,27.52,27.73,45925,0
+STK.US,D,20230920,000000,27.77,28.11,27.77,27.81,40142,0
+STK.US,D,20230921,000000,27.55,27.71,27.34,27.39,29165,0
+STK.US,D,20230922,000000,27.38,27.745,27.27,27.29,37572,0
+STK.US,D,20230925,000000,27.2,27.54,27.1,27.23,33858,0
+STK.US,D,20230926,000000,27.2,27.26,26.75,26.75,32712,0
+STK.US,D,20230927,000000,26.84,27.14,26.7,26.87,53687,0
+STK.US,D,20230928,000000,26.87,27.44,26.85,27.31,45413,0
+STK.US,D,20230929,000000,27.59,27.7475,27.22,27.22,58864,0
+STK.US,D,20231002,000000,27.25,27.69,27.25,27.41,34020,0
+STK.US,D,20231003,000000,27.2,27.3,26.64,26.68,29087,0
+STK.US,D,20231004,000000,26.6,26.92,26.56,26.89,70448,0
+STK.US,D,20231005,000000,26.89,26.89,26.65,26.79,28951,0
+STK.US,D,20231006,000000,26.67,27.3585,26.67,27.26,29336,0
+STK.US,D,20231009,000000,27.13,27.3466,26.96,27.24,58867,0
+STK.US,D,20231010,000000,27.35,27.6218,27.335,27.42,34706,0
+STK.US,D,20231011,000000,27.61,27.75,27.28,27.54,36535,0
+STK.US,D,20231012,000000,27.52,27.82,27.39,27.58,35727,0
+STK.US,D,20231013,000000,27.69,27.74,27.185,27.22,32727,0
+STK.US,D,20231016,000000,27.38,27.66,27.2424,27.54,38627,0
+STK.US,D,20231017,000000,27.44,27.8174,27.26,27.44,52755,0
+STK.US,D,20231018,000000,27.27,27.425,27.02,27.11,39609,0
+STK.US,D,20231019,000000,27.07,27.505,26.65,26.71,22116,0
+STK.US,D,20231020,000000,26.84,26.84,26.3,26.3,51180,0
+STK.US,D,20231023,000000,26.35,26.825,26.1749,26.22,59090,0
+STK.US,D,20231024,000000,26.46,26.5697,26.3047,26.38,34640,0
+STK.US,D,20231025,000000,26.4,26.4,25.63,25.66,45559,0
+STK.US,D,20231026,000000,25.62,26.56,25.17,25.31,59019,0
+STK.US,D,20231027,000000,25.4,25.56,25.1,25.18,29925,0
+STK.US,D,20231030,000000,25.31,25.8806,24.95,25.24,34143,0
+STK.US,D,20231031,000000,25.24,25.475,25.19,25.42,46378,0
+STK.US,D,20231101,000000,25.5,25.94,25.41,25.94,43119,0
+STK.US,D,20231102,000000,26.39,27.52,26.19,27.52,127380,0
+STK.US,D,20231103,000000,27.71,28.17,27.08,28.17,42333,0
+STK.US,D,20231106,000000,28.43,28.575,27.9073,28.25,55982,0
+STK.US,D,20231107,000000,28.18,28.92,28.164,28.825,50105,0
+STK.US,D,20231108,000000,29.05,29.41,28.83,28.98,44192,0
+STK.US,D,20231109,000000,29.17,29.17,28.5714,28.65,22334,0
+STK.US,D,20231110,000000,28.21,28.7,28.1931,28.6,35854,0
+STK.US,D,20231113,000000,28.47,28.55,28.25,28.39,18446,0
+STK.US,D,20231114,000000,28.92,29.33,28.85,28.98,55665,0
+STK.US,D,20231115,000000,29.13,29.49,28.9801,29.42,31963,0
+STK.US,D,20231116,000000,29.42,29.5,28.92,28.92,41153,0
+STK.US,D,20231117,000000,29.03,29.95,28.95,29.55,33566,0
+STK.US,D,20231120,000000,29.63,30.09,29.5445,29.95,39908,0
+STK.US,D,20231121,000000,30.14,30.32,30.0001,30.3,76535,0
+STK.US,D,20231122,000000,30.35,30.8,30.35,30.65,44083,0
+STK.US,D,20231124,000000,30.75,30.9,30.39,30.88,15456,0
+STK.US,D,20231127,000000,30.74,30.8415,30.46,30.79,36924,0
+STK.US,D,20231128,000000,30.78,30.945,30.65,30.82,42993,0
+STK.US,D,20231129,000000,30.99,31.19,30.86,30.99,44052,0
+STK.US,D,20231130,000000,31.2,31.2,30.78,31.14,26792,0
+STK.US,D,20231201,000000,31,31.37,30.9,31.29,43962,0
+STK.US,D,20231204,000000,30.95,31.0799,30.6101,30.92,35135,0
+STK.US,D,20231205,000000,30.69,30.7723,30.5,30.59,28367,0
+STK.US,D,20231206,000000,30.65,30.81,30.08,30.08,30746,0
+STK.US,D,20231207,000000,30.04,30.3715,30,30.26,37319,0
+STK.US,D,20231208,000000,30.18,30.3475,29.83,29.9,31141,0
+STK.US,D,20231211,000000,29.68,30.16,29.55,29.55,27912,0
+STK.US,D,20231212,000000,29.44,30.55,29.44,29.88,44182,0
+STK.US,D,20231213,000000,30.06,30.73,29.9001,30.73,23678,0
+STK.US,D,20231214,000000,30.87,31.41,30.73,31.4,32171,0
+STK.US,D,20231215,000000,31.27,31.575,30.8204,31.26,21935,0
+STK.US,D,20231218,000000,31.39,31.39,30.87,30.87,34378,0
+STK.US,D,20231219,000000,31,31.23,30.88,31.07,26898,0
+STK.US,D,20231220,000000,31.15,31.4411,30.5216,30.73,50077,0
+STK.US,D,20231221,000000,31.03,31.2607,30.5001,30.945,37385,0
+STK.US,D,20231222,000000,31.08,31.4943,31.0747,31.13,51293,0
+STK.US,D,20231226,000000,31.39,31.39,31.02,31.29,42062,0
+STK.US,D,20231227,000000,31.57,31.6,31.1723,31.5,32198,0
+STK.US,D,20231228,000000,31.5,32.05,31.5,31.91,36750,0
+STK.US,D,20231229,000000,32.07,32.07,31.37,31.6,29508,0
+STK.US,D,20240102,000000,31.48,31.6,30.16,30.3,41747,0
+STK.US,D,20240103,000000,29.96,30.28,29.685,29.7,35759,0
+STK.US,D,20240104,000000,29.51,29.7,29.245,29.43,48933,0
+STK.US,D,20240105,000000,29.33,29.83,29.2501,29.37,36397,0
+STK.US,D,20240108,000000,29.5,30.04,29.3701,29.94,48420,0
+STK.US,D,20240109,000000,29.94,30.35,29.75,30.2,36992,0
+STK.US,D,20240110,000000,30.19,30.73,30.1213,30.5,29490,0
+STK.US,D,20240111,000000,30.7,31.2281,30.3,30.65,30116,0
+STK.US,D,20240112,000000,30.82,30.8936,30.54,30.8,20662,0
+STK.US,D,20240116,000000,30.76,31.0737,30.7367,30.89,40204,0
+STK.US,D,20240117,000000,30.67,31.09,30.52,31.09,38021,0
+STK.US,D,20240118,000000,31.15,31.6,31.03,31.36,27695,0
+STK.US,D,20240119,000000,31.63,32.15,31.6,32.06,38955,0
+STK.US,D,20240122,000000,32.09,32.5,31.93,32.5,51782,0
+STK.US,D,20240123,000000,32.18,32.66,32.18,32.39,39587,0
+STK.US,D,20240124,000000,32.55,33.17,32.55,33.13,64602,0
+STK.US,D,20240125,000000,33.3,33.53,33.125,33.22,43625,0
+STK.US,D,20240126,000000,33.22,33.385,32.8134,32.91,62934,0
+STK.US,D,20240129,000000,32.99,33.31,32.7401,33.29,34478,0
+STK.US,D,20240130,000000,33.12,33.25,32.918,32.96,18657,0
+STK.US,D,20240131,000000,32.83,32.88,32.3172,32.41,46185,0
+STK.US,D,20240201,000000,32.41,32.75,32.29,32.63,30731,0
+STK.US,D,20240202,000000,32.78,32.8817,32.63,32.81,26796,0
+STK.US,D,20240205,000000,32.9,33.0786,32.595,32.99,50449,0
+STK.US,D,20240206,000000,33,33.0432,32.6619,32.84,33776,0
+STK.US,D,20240207,000000,32.85,33.25,32.76,33.13,25614,0
+STK.US,D,20240208,000000,33.21,33.49,33.13,33.42,31055,0
+STK.US,D,20240209,000000,33.5,33.98,32.9874,33.85,36523,0
+STK.US,D,20240212,000000,34.15,34.309,34,34.05,23887,0
+STK.US,D,20240213,000000,33.23,33.8,33.12,33.36,47706,0
+STK.US,D,20240214,000000,33.33,33.73,33.33,33.54,21826,0
+STK.US,D,20240215,000000,33.64,33.7658,33.41,33.55,38823,0
+STK.US,D,20240216,000000,33.08,33.26,32.58,32.61,24707,0
+STK.US,D,20240220,000000,32.4,32.5,31.72,31.89,43473,0
+STK.US,D,20240221,000000,31.57,31.72,31.41,31.54,35069,0
+STK.US,D,20240222,000000,32.07,32.44,32.07,32.1,40720,0
+STK.US,D,20240223,000000,32.49,32.52,32.15,32.25,32610,0
+STK.US,D,20240226,000000,32.42,32.9307,32.29,32.53,56933,0
+STK.US,D,20240227,000000,32.97,33.1599,32.56,32.74,73008,0
+STK.US,D,20240228,000000,32.41,32.89,32.36,32.69,34611,0
+STK.US,D,20240229,000000,32.74,33.1399,32.74,33.03,28182,0
+STK.US,D,20240301,000000,33.12,33.9899,33.12,33.88,33224,0
+STK.US,D,20240304,000000,34.2,34.2,33.8,33.8,39701,0
+STK.US,D,20240305,000000,33.46,33.8,32.8501,32.95,51218,0
+STK.US,D,20240306,000000,32.97,33.459,32.8,32.93,36170,0
+STK.US,D,20240307,000000,33.2,33.81,33,33.31,43277,0
+STK.US,D,20240308,000000,32.92,33.4246,32.68,32.7,25148,0
+STK.US,D,20240311,000000,32.48,32.543,32.05,32.06,33107,0
+STK.US,D,20240312,000000,32.12,32.5,32.11,32.45,32960,0
+STK.US,D,20240313,000000,32.25,32.3422,31.86,31.87,46134,0
+STK.US,D,20240314,000000,31.85,31.9512,31.525,31.62,37798,0
+STK.US,D,20240315,000000,31.68,31.845,31.395,31.53,44385,0
+STK.US,D,20240318,000000,31.55,31.9612,31.42,31.42,48158,0
+STK.US,D,20240319,000000,31.32,31.6082,31.03,31.43,42100,0
+STK.US,D,20240320,000000,31.55,31.9399,31.24,31.82,29730,0
+STK.US,D,20240321,000000,32.19,32.5,31.9,32.2,48949,0
+STK.US,D,20240322,000000,32.17,32.4599,32.06,32.11,25296,0
+STK.US,D,20240325,000000,32.04,32.04,31.8101,31.91,44521,0
+STK.US,D,20240326,000000,32.01,32.14,31.67,31.67,37840,0
+STK.US,D,20240327,000000,31.67,31.9298,31.555,31.71,47918,0
+STK.US,D,20240328,000000,31.65,31.92,31.65,31.87,48787,0
+STK.US,D,20240401,000000,31.88,32.14,31.7701,31.93,31221,0
+STK.US,D,20240402,000000,31.47,31.79,31.36,31.72,55552,0
+STK.US,D,20240403,000000,31.42,32.25,31.42,31.99,68340,0
+STK.US,D,20240404,000000,32.05,32.47,31.58,31.6,71581,0
+STK.US,D,20240405,000000,31.65,32.4335,31.63,31.81,80167,0
+STK.US,D,20240408,000000,32.08,32.4,31.83,31.88,24960,0
+STK.US,D,20240409,000000,32.12,32.44,31.45,31.92,26851,0
+STK.US,D,20240410,000000,31.6,31.755,31.45,31.52,28674,0
+STK.US,D,20240411,000000,31.64,32.17,31.55,31.9,27973,0
+STK.US,D,20240412,000000,31.99,32.13,31.25,31.32,40258,0
+STK.US,D,20240415,000000,31.57,31.5992,30.73,30.76,36505,0
+STK.US,D,20240416,000000,30.74,30.9877,30.655,30.85,25408,0
+STK.US,D,20240417,000000,31.31,31.31,30.43,30.48,33283,0
+STK.US,D,20240418,000000,30.51,30.7817,30.1,30.22,43158,0
+STK.US,D,20240419,000000,30.35,30.355,29.53,29.58,51264,0
+STK.US,D,20240422,000000,29.58,29.9192,29.49,29.73,44926,0
+STK.US,D,20240423,000000,30.07,30.87,30.07,30.45,35888,0
+STK.US,D,20240424,000000,30.69,30.87,30.41,30.47,32560,0
+STK.US,D,20240425,000000,30.27,30.597,30.03,30.43,37279,0
+STK.US,D,20240426,000000,30.74,31.33,30.645,31.17,36064,0
+STK.US,D,20240429,000000,31.33,31.3402,31.12,31.25,32602,0
+STK.US,D,20240430,000000,31.33,31.39,30.9411,30.98,33992,0
+STK.US,D,20240501,000000,31,31,30.22,30.45,113029,0
+STK.US,D,20240502,000000,30.8,30.8,30.4895,30.69,19251,0
+STK.US,D,20240503,000000,31.18,31.33,30.9,31.05,30780,0
+STK.US,D,20240506,000000,31.1,31.4338,31.1,31.33,40804,0
+STK.US,D,20240507,000000,31.49,31.63,31.42,31.57,39702,0
+STK.US,D,20240508,000000,31.6,31.6,31.37,31.51,17737,0
+STK.US,D,20240509,000000,31.48,31.6699,31.4097,31.56,25731,0
+STK.US,D,20240510,000000,31.28,31.5033,31.1262,31.16,22252,0
+STK.US,D,20240513,000000,31.24,31.38,31.03,31.08,34637,0
+STK.US,D,20240514,000000,31.22,31.44,31.1,31.34,31503,0
+STK.US,D,20240515,000000,31.61,31.92,31.48,31.9,33004,0
+STK.US,D,20240516,000000,31.93,31.935,31.681,31.74,24569,0
+STK.US,D,20240517,000000,31.9,31.9899,31.6,31.72,35400,0
+STK.US,D,20240520,000000,31.5,31.98,31.5,31.82,77423,0
+STK.US,D,20240521,000000,31.96,32.17,31.78,32.12,70868,0
+STK.US,D,20240522,000000,32.27,32.37,32.139,32.25,27479,0
+STK.US,D,20240523,000000,32.47,32.54,31.98,32,34692,0
+STK.US,D,20240524,000000,32.25,32.5484,32.2317,32.39,26388,0
+STK.US,D,20240528,000000,32.51,32.74,32.4101,32.54,30209,0
+STK.US,D,20240529,000000,32.35,32.4427,32.18,32.21,18728,0
+STK.US,D,20240530,000000,32.42,32.42,31.92,31.94,27202,0
+STK.US,D,20240531,000000,32.09,32.13,31.5,32,30702,0
+STK.US,D,20240603,000000,31.77,32.198,31.77,32.075,22943,0
+STK.US,D,20240604,000000,32.11,32.1397,31.8906,32.01,15529,0
+STK.US,D,20240605,000000,32.27,32.6499,32.11,32.597,33928,0
+STK.US,D,20240606,000000,32.65,32.7,32.46,32.54,14086,0
+STK.US,D,20240607,000000,32.34,32.615,32.33,32.44,16471,0
+STK.US,D,20240610,000000,32.34,32.74,32.34,32.56,18440,0
+STK.US,D,20240611,000000,32.65,32.9599,32.3795,32.86,28176,0
+STK.US,D,20240612,000000,33.17,33.3999,32.9801,33.34,18084,0
+STK.US,D,20240613,000000,33.43,33.49,33.2744,33.42,28127,0
+STK.US,D,20240614,000000,33.37,33.49,33.1498,33.32,25634,0
+STK.US,D,20240617,000000,33.01,33.68,33.01,33.68,22575,0
+STK.US,D,20240618,000000,33.68,33.68,33.3943,33.44,28762,0
+STK.US,D,20240620,000000,33.61,33.61,32.8755,33.11,35757,0
+STK.US,D,20240621,000000,33.14,33.22,32.9,33.14,36724,0
+STK.US,D,20240624,000000,33.22,33.25,32.659,32.76,26206,0
+STK.US,D,20240625,000000,32.89,33.19,32.758,33.08,30175,0
+STK.US,D,20240626,000000,33.03,33.03,32.74,32.86,33503,0
+STK.US,D,20240627,000000,33.03,33.1416,32.9101,33.09,16759,0
+STK.US,D,20240628,000000,33.15,33.73,33.1381,33.29,27827,0
+STK.US,D,20240701,000000,33.41,33.41,33.05,33.26,20237,0
+STK.US,D,20240702,000000,33.09,33.66,33.09,33.56,24409,0
+STK.US,D,20240703,000000,33.69,33.9213,33.56,33.875,13766,0
+STK.US,D,20240705,000000,34.16,34.25,33.93,34.17,26860,0
+STK.US,D,20240708,000000,34.32,34.45,34.04,34.09,37655,0
+STK.US,D,20240709,000000,34.21,34.46,33.91,34.07,25962,0
+STK.US,D,20240710,000000,34.34,34.4584,33.94,34.42,18226,0
+STK.US,D,20240711,000000,34.59,34.59,33.85,33.93,25402,0
+STK.US,D,20240712,000000,33.94,34.5186,33.93,34.24,31672,0
+STK.US,D,20240715,000000,34.6,34.6,34.15,34.21,36594,0
+STK.US,D,20240716,000000,34.22,34.5481,34.2109,34.26,23345,0
+STK.US,D,20240717,000000,34.03,34.03,33.27,33.39,42684,0
+STK.US,D,20240718,000000,33.59,33.59,33,33.1,30031,0
+STK.US,D,20240719,000000,33.19,33.19,32.71,32.77,23541,0
+STK.US,D,20240722,000000,33.01,33.5,33.01,33.42,23163,0
+STK.US,D,20240723,000000,33.63,33.73,33.492,33.71,29378,0
+STK.US,D,20240724,000000,33.58,33.58,32.59,32.61,41570,0
+STK.US,D,20240725,000000,32.61,32.97,32.25,32.26,59887,0
+STK.US,D,20240726,000000,32.53,32.8,32.3575,32.63,15008,0
+STK.US,D,20240729,000000,32.77,33.07,32.31,32.35,17919,0
+STK.US,D,20240730,000000,32.49,32.9837,32.03,32.14,38569,0
+STK.US,D,20240731,000000,32.92,33.33,32.82,33.17,49207,0
+STK.US,D,20240801,000000,33.28,33.4006,32.04,32.33,35557,0
+STK.US,D,20240802,000000,31.91,31.91,31.01,31.11,63293,0
+STK.US,D,20240805,000000,29.98,30.0499,28.76,29.62,167994,0
+STK.US,D,20240806,000000,29.76,30.7,29.76,30.34,45157,0
+STK.US,D,20240807,000000,30.97,31.11,29.91,30.11,42776,0
+STK.US,D,20240808,000000,30.46,31.0498,30.3881,31.03,29958,0
+STK.US,D,20240809,000000,31.09,31.48,30.9641,31.29,22197,0
+STK.US,D,20240812,000000,31.58,31.671,31.22,31.39,18181,0
+STK.US,D,20240813,000000,31.76,32.1906,31.625,32.05,33679,0
+STK.US,D,20240814,000000,32.22,32.2213,31.8,31.99,15455,0
+STK.US,D,20240815,000000,32.34,32.88,32.305,32.8,21741,0
+STK.US,D,20240816,000000,32.79,32.88,32.52,32.69,17020,0
+STK.US,D,20240819,000000,32.35,32.72,32.23,32.58,13215,0
+STK.US,D,20240820,000000,32.83,32.9406,32.5101,32.63,24891,0
+STK.US,D,20240821,000000,32.86,32.87,32.61,32.71,28857,0
+STK.US,D,20240822,000000,32.75,32.83,32.2301,32.31,17625,0
+STK.US,D,20240823,000000,32.5,32.887,32.48,32.71,28205,0
+STK.US,D,20240826,000000,32.89,32.95,32.424,32.86,60327,0
+STK.US,D,20240827,000000,32.8,33.23,32.51,32.95,84247,0
+STK.US,D,20240828,000000,32.95,32.98,32.3725,32.52,27668,0
+STK.US,D,20240829,000000,32.59,33.148,32.42,32.61,22629,0
+STK.US,D,20240830,000000,32.91,33.48,32.5601,32.9,46237,0
+STK.US,D,20240903,000000,32.78,32.78,31.72,32.03,40796,0
+STK.US,D,20240904,000000,31.94,31.95,31.5501,31.82,24630,0
+STK.US,D,20240905,000000,31.9,31.96,31.52,31.75,14628,0
+STK.US,D,20240906,000000,31.67,31.67,30.8931,30.9388,44117,0
+STK.US,D,20240909,000000,31.12,31.6,30.88,30.95,20151,0
+STK.US,D,20240910,000000,30.95,31.35,30.95,31.22,27612,0
+STK.US,D,20240911,000000,31.36,31.8199,31.11,31.63,27109,0
+STK.US,D,20240912,000000,31.84,32.0457,31.59,31.77,26655,0
+STK.US,D,20240913,000000,31.91,32.27,31.91,32.1,27877,0
+STK.US,D,20240916,000000,32.05,32.24,31.9081,32.17,26000,0
+STK.US,D,20240917,000000,32.2,32.654,32.15,32.39,42607,0
+STK.US,D,20240918,000000,32.5,32.7699,32.22,32.39,22550,0
+STK.US,D,20240919,000000,32.89,33.4299,32.54,33.03,17910,0
+STK.US,D,20240920,000000,33.02,33.4799,32.8695,32.95,12909,0
+STK.US,D,20240923,000000,32.95,33.126,32.751,32.98,16847,0
+STK.US,D,20240924,000000,33.29,33.3,32.91,32.96,20805,0
+STK.US,D,20240925,000000,32.96,33.1747,32.84,32.97,15420,0
+STK.US,D,20240926,000000,33.39,33.43,32.9676,33.2,17655,0
+STK.US,D,20240927,000000,33.2,33.3543,32.81,33.14,33487,0
+STK.US,D,20240930,000000,33.31,33.49,32.88,33.49,37129,0
+STK.US,D,20241001,000000,33.27,33.4799,32.65,32.84,32190,0
+STK.US,D,20241002,000000,32.75,33.16,32.75,33.06,20397,0
+STK.US,D,20241003,000000,32.83,33,32.7,32.72,15577,0
+STK.US,D,20241004,000000,33.17,33.25,32.95,33.24,14868,0
+STK.US,D,20241007,000000,33.2,33.33,32.57,32.93,38162,0
+STK.US,D,20241008,000000,32.93,33.2887,32.88,33.22,30433,0
+STK.US,D,20241009,000000,33.29,33.45,33.29,33.4,24566,0
+STK.US,D,20241010,000000,33.44,33.55,33.265,33.55,22703,0
+STK.US,D,20241011,000000,33.58,33.72,33.4609,33.65,23439,0
+STK.US,D,20241014,000000,33.75,34.0737,33.5808,34.04,18783,0
+STK.US,D,20241015,000000,34.11,34.11,33.0701,33.29,17194,0
+STK.US,D,20241016,000000,33.29,33.5058,33.22,33.33,21267,0
+STK.US,D,20241017,000000,33.63,33.7,33.37,33.44,13878,0
+STK.US,D,20241018,000000,33.51,33.745,33.1952,33.44,11762,0
+STK.US,D,20241021,000000,33.27,33.6399,33.0586,33.26,18579,0
+STK.US,D,20241022,000000,33.24,33.38,33.0265,33.3,14018,0
+STK.US,D,20241023,000000,33.08,33.36,32.71,32.92,14998,0
+STK.US,D,20241024,000000,32.92,33.1727,32.745,32.81,24062,0
+STK.US,D,20241025,000000,32.87,33.26,32.6201,32.89,24365,0
+STK.US,D,20241028,000000,33,33.2073,32.8349,32.87,18813,0
+STK.US,D,20241029,000000,32.88,33.21,32.7,33.13,21129,0
+STK.US,D,20241030,000000,33.15,33.301,32.98,33.08,16777,0
+STK.US,D,20241031,000000,33.13,33.2307,32.5,32.73,22010,0
+STK.US,D,20241101,000000,32.82,33.02,32.57,32.74,19727,0
+STK.US,D,20241104,000000,32.28,32.73,32.24,32.48,40435,0
+STK.US,D,20241105,000000,32.49,32.92,32.47,32.71,29730,0
+STK.US,D,20241106,000000,33.33,33.5,33.1301,33.36,35834,0
+STK.US,D,20241107,000000,33.53,33.9075,33.51,33.81,31986,0
+STK.US,D,20241108,000000,33.84,33.942,33.5402,33.76,32162,0
+STK.US,D,20241111,000000,33.72,33.9899,33.63,33.82,34968,0
+STK.US,D,20241112,000000,33.7363,33.92,33.45,33.74,28838,0
+STK.US,D,20241113,000000,33.8147,33.9522,33.55,33.57,29450,0
+STK.US,D,20241114,000000,33.66,33.8,33.21,33.32,24607,0
+STK.US,D,20241115,000000,33.22,33.31,32.96,33.14,45884,0
+STK.US,D,20241118,000000,33.0496,33.46,32.76,33.31,68524,0
+STK.US,D,20241119,000000,33.25,33.4,32.8829,33.36,15229,0
+STK.US,D,20241120,000000,33.35,33.48,32.86,33.14,37566,0
+STK.US,D,20241121,000000,33.6496,33.6496,33.19,33.57,22448,0
+STK.US,D,20241122,000000,33.425,33.7399,33.34,33.47,28294,0
+STK.US,D,20241125,000000,33.6734,34.0046,33.6734,33.84,50563,0
+STK.US,D,20241126,000000,33.9683,34.25,33.9521,34.19,70768,0
+STK.US,D,20241127,000000,34.14,34.19,33.81,33.92,20717,0
+STK.US,D,20241129,000000,34.01,34.19,33.8301,34.19,14050,0
+STK.US,D,20241202,000000,34.25,34.545,34.17,34.41,28374,0
+STK.US,D,20241203,000000,34.52,34.6699,34.2201,34.55,29301,0
+STK.US,D,20241204,000000,34.85,35,34.7575,34.97,24480,0
+STK.US,D,20241205,000000,34.97,35.04,34.75,34.88,26369,0
+STK.US,D,20241206,000000,34.805,35.41,34.7767,35.31,39752,0
+STK.US,D,20241209,000000,35.763,35.89,35.4001,35.65,109625,0
+STK.US,D,20241210,000000,35.8394,36,35.35,35.46,51830,0
+STK.US,D,20241211,000000,35.5,35.98,35.5,35.8,44325,0
+STK.US,D,20241212,000000,35.9045,35.9045,35.35,35.52,41962,0
+STK.US,D,20241213,000000,35.8165,36.3,35.6601,35.93,88877,0
+STK.US,D,20241216,000000,32.765,33.405,32.6674,33.25,100017,0
+STK.US,D,20241217,000000,33.0171,33.13,32.5101,32.56,76849,0
+STK.US,D,20241218,000000,32.86,32.86,31.57,31.57,61297,0
+STK.US,D,20241219,000000,31.8,32,31.325,31.36,77097,0
+STK.US,D,20241220,000000,31.37,31.86,31.36,31.62,57460,0
+STK.US,D,20241223,000000,31.6693,32,31.6693,31.83,29603,0
+STK.US,D,20241224,000000,32.0417,32.32,31.99,32.24,17879,0
+STK.US,D,20241226,000000,32.3418,32.71575,32.32,32.62,36439,0
+STK.US,D,20241227,000000,32.516,32.6775,32,32.29,34770,0
+STK.US,D,20241230,000000,32.0267,32.2,31.75,32.06,55642,0
+STK.US,D,20241231,000000,31.99,32.3303,31.905,31.95,69696,0
+STK.US,D,20250102,000000,32.2535,32.38,31.8062,32.15,34343,0
+STK.US,D,20250103,000000,32.1,32.65,32.1,32.57,41409,0
+STK.US,D,20250106,000000,32.775,33.3374,32.775,33.08,46951,0
+STK.US,D,20250107,000000,33.28,33.31,32.6878,32.84,22291,0
+STK.US,D,20250108,000000,32.97,33.04,32.61,32.78,27103,0
+STK.US,D,20250110,000000,32.41,32.7,31.7517,32.24,43790,0
+STK.US,D,20250113,000000,31.98,31.98,31.6525,31.88,33013,0
+STK.US,D,20250114,000000,32.14,32.2282,31.6631,31.98,28973,0
+STK.US,D,20250115,000000,32.47,32.74,32.27,32.66,34609,0
+STK.US,D,20250116,000000,32.75,32.95,32.3301,32.57,22751,0
+STK.US,D,20250117,000000,32.81,33.22,32.68,33.22,44244,0
+STK.US,D,20250121,000000,33.45,33.52,32.822,33.33,58761,0
+STK.US,D,20250122,000000,33.6279,34.17,33.56,33.89,53326,0
+STK.US,D,20250123,000000,33.82,33.9,33.5768,33.9,36537,0
+STK.US,D,20250124,000000,33.94,34.19,33.8094,33.88,31381,0
+STK.US,D,20250127,000000,32.93,33.1,32.15,32.17,83190,0
+STK.US,D,20250128,000000,32.3674,32.79,32,32.65,44626,0
+STK.US,D,20250129,000000,32.18,32.72,32.18,32.41,38167,0
+STK.US,D,20250130,000000,32.52,32.76,32.3137,32.68,26058,0
+STK.US,D,20250131,000000,32.7723,33.3999,32.69,32.89,65384,0
+STK.US,D,20250203,000000,32.0969,32.79,32.0969,32.45,59465,0
+STK.US,D,20250204,000000,32.46,32.77,32.45,32.64,28637,0
+STK.US,D,20250205,000000,32.6,32.9299,32.5,32.84,40302,0
+STK.US,D,20250206,000000,32.98,33.02,32.72,32.91,36085,0
+STK.US,D,20250207,000000,33.0038,33.33,32.57,32.59,51852,0
+STK.US,D,20250210,000000,33.0208,33.07,32.7,32.98,37416,0
+STK.US,D,20250211,000000,32.98,33.32,32.92,33.22,46866,0
+STK.US,D,20250212,000000,33.1,33.175,32.78,32.86,41980,0
+STK.US,D,20250213,000000,32.98,33.2184,32.77,33.06,16976,0
+STK.US,D,20250214,000000,33.25,33.3,33.005,33.2,18938,0
+STK.US,D,20250218,000000,33.03,33.2898,32.71,32.94,54144,0
+STK.US,D,20250219,000000,32.92,33.23,32.76,33.11,61763,0
+STK.US,D,20250220,000000,33.175,33.2499,32.7838,33.12,36001,0
+STK.US,D,20250221,000000,33.29,33.31,32.3,32.44,67182,0
+STK.US,D,20250224,000000,32.5,32.5,31.7602,31.84,64043,0
+STK.US,D,20250225,000000,31.6501,32.05,31.23,31.54,109408,0
+STK.US,D,20250226,000000,31.3659,31.7432,31.2,31.33,49244,0
+STK.US,D,20250227,000000,31.67,31.84,30.69,30.73,77538,0
+STK.US,D,20250228,000000,30.7411,30.9,30.4428,30.71,58057,0
+STK.US,D,20250303,000000,31.31,31.5,30.1,30.14,66225,0
+STK.US,D,20250304,000000,29.98,29.98,29.35,29.78,95075,0
+STK.US,D,20250305,000000,29.9,30.15,29.5801,30.09,38109,0
+STK.US,D,20250306,000000,29.77,29.99,29.45,29.5,67018,0
+STK.US,D,20250307,000000,29.6414,29.68,28.88,29.51,56216,0
+STK.US,D,20250310,000000,29.3182,29.4986,28.79,28.95,135112,0
+STK.US,D,20250311,000000,28.9534,29.0899,28.5,28.78,77181,0
+STK.US,D,20250312,000000,29.2881,29.3,28.79,28.98,47494,0
+STK.US,D,20250313,000000,29.1999,29.1999,28.55,28.64,34166,0
+STK.US,D,20250314,000000,28.6689,29.2,28.6689,29.12,29351,0
+STK.US,D,20250317,000000,29.47,29.594,29.15,29.45,27440,0
+STK.US,D,20250318,000000,29.255,29.39,29.13,29.21,25253,0
+STK.US,D,20250319,000000,29.34,29.71,29.1501,29.34,44117,0
+STK.US,D,20250320,000000,29.293,29.6884,29.293,29.49,22327,0
+STK.US,D,20250321,000000,29.19,29.49,29.15,29.39,22707,0
+STK.US,D,20250324,000000,29.8148,29.965,29.71,29.8,30734,0
+STK.US,D,20250325,000000,30.256,30.36,29.81,29.89,44470,0
+STK.US,D,20250326,000000,30.58,30.58,29.05,29.13,39101,0
+STK.US,D,20250327,000000,29.05,29.24,28.9,28.99,32622,0
+STK.US,D,20250328,000000,28.76,28.8747,28.12,28.3,61722,0
+STK.US,D,20250331,000000,28.145,28.16,27.72,27.98,62995,0
+STK.US,D,20250401,000000,27.98,28.15,27.76,28.01,59696,0
+STK.US,D,20250402,000000,28.0375,28.48,27.9355,28.4,27756,0
+STK.US,D,20250403,000000,27.4,27.6999,26.88,26.89,94402,0
+STK.US,D,20250404,000000,26.11,26.2,25.01,25.05,127417,0
+STK.US,D,20250407,000000,24,25.4392,23.0501,24.6,189689,0
+STK.US,D,20250408,000000,25.748,26.49,24.45,24.54,98572,0
+STK.US,D,20250409,000000,24.535,27.41,24.37,27.34,146694,0
+STK.US,D,20250410,000000,27.02,27.1,26.1327,26.91,82979,0
+STK.US,D,20250411,000000,27.11,27.2475,26.49,26.98,42569,0
+STK.US,D,20250414,000000,27.485,27.5495,26.78,27.07,63013,0
+STK.US,D,20250415,000000,27.2728,27.28,26.86,27,62981,0
+STK.US,D,20250416,000000,26.65,26.81,25.8401,26.24,60665,0
+STK.US,D,20250417,000000,26.515,26.86,25.9801,26.08,38772,0
+STK.US,D,20250421,000000,25.6,25.75,25.04,25.17,48348,0
+STK.US,D,20250422,000000,25.430765,25.91,25.34,25.78,68025,0
+STK.US,D,20250423,000000,26.495,27.0086,26.29,26.29,73117,0
+STK.US,D,20250424,000000,26.5,27.03,26.3301,27.02,45912,0
+STK.US,D,20250425,000000,27.08,27.49,27.0101,27.48,27163,0
+STK.US,D,20250428,000000,27.335,27.5708,27.1501,27.35,25611,0
+STK.US,D,20250429,000000,27.33,27.8,27.33,27.65,36485,0
+STK.US,D,20250430,000000,27.5072,27.7,26.87,27.7,25316,0
+STK.US,D,20250501,000000,27.85,28.25,27.78,28.17,29317,0
+STK.US,D,20250502,000000,28.165,28.34,28.02,28.12,32994,0
+STK.US,D,20250505,000000,27.99,28.28,27.96,28.24,29864,0
+STK.US,D,20250506,000000,27.9,28.29,27.845,28.2,32722,0
+STK.US,D,20250507,000000,28.1482,28.27,27.8737,28.11,44229,0
+STK.US,D,20250508,000000,28.25,28.75,28.1707,28.38,61085,0
+STK.US,D,20250509,000000,28.45,28.59,28.4,28.54,28243,0
+STK.US,D,20250512,000000,29,29.75,29,29.61,39218,0
+STK.US,D,20250513,000000,29.8,29.93,29.36,29.72,57837,0
+STK.US,D,20250514,000000,29.9226,29.95,29.68,29.95,76890,0
+STK.US,D,20250515,000000,29.55,29.88,29.4742,29.68,38667,0
+STK.US,D,20250516,000000,29.66,29.92,29.6,29.74,52938,0
+STK.US,D,20250519,000000,29.065,29.22,29.01,29.07,41085,0
+STK.US,D,20250520,000000,28.8686,28.8911,28.5547,28.69,60390,0
+STK.US,D,20250521,000000,28.68,28.81,28.23,28.36,46833,0
+STK.US,D,20250522,000000,28.36,28.4437,28.1208,28.31,42474,0
+STK.US,D,20250523,000000,28.1377,28.28,28,28.2,50813,0
+STK.US,D,20250527,000000,28.3033,28.81,28.24,28.53,87540,0
+STK.US,D,20250528,000000,28.53,28.79,28.4315,28.67,35054,0
+STK.US,D,20250529,000000,28.7,28.9372,28.4535,28.55,39977,0
+STK.US,D,20250530,000000,28.4888,28.5044,28.26,28.34,30041,0
+STK.US,D,20250602,000000,28.425,28.64,28.25,28.52,36983,0
+STK.US,D,20250603,000000,28.455,28.9299,28.35,28.58,67687,0
+STK.US,D,20250604,000000,29.01,29.01,28.68,28.78,25280,0
+STK.US,D,20250605,000000,29.04,29.24,28.8401,28.96,32477,0
+STK.US,D,20250606,000000,29.068611,29.2699,29.01,29.12,27155,0
+STK.US,D,20250609,000000,29.15,29.49,29.15,29.2,41908,0
+STK.US,D,20250610,000000,29.34,29.5,29.2001,29.49,31298,0
+STK.US,D,20250611,000000,29.656,29.88,29.3806,29.5,40399,0
+STK.US,D,20250612,000000,29.5,29.72,29.2138,29.56,38608,0
+STK.US,D,20250613,000000,29.35,29.49,29.2127,29.3,25915,0
+STK.US,D,20250616,000000,29.52,29.6852,29.393,29.45,33073,0
+STK.US,D,20250617,000000,29.7181,29.75,29.36,29.4,27025,0
+STK.US,D,20250618,000000,29.45,29.69,29.44,29.5,28728,0
+STK.US,D,20250620,000000,29.27,29.5,28.91,29.01,81160,0
+STK.US,D,20250623,000000,29.15,29.405,29.01,29.33,30360,0
+STK.US,D,20250624,000000,29.49,29.94,29.35,29.88,31275,0
+STK.US,D,20250625,000000,29.94,30.1,29.9,29.94,62052,0
+STK.US,D,20250626,000000,30.02,30.2,29.94,30.01,37372,0
+STK.US,D,20250627,000000,30.17,30.3399,30.0354,30.22,29323,0
+STK.US,D,20250630,000000,30.39,30.75,30.29,30.41,72760,0
+STK.US,D,20250701,000000,30.42,30.8899,30.2001,30.45,26838,0
+STK.US,D,20250702,000000,30.64,30.7551,30.3161,30.52,16789,0
+STK.US,D,20250703,000000,30.7919,30.99,30.65,30.95,15942,0
+STK.US,D,20250707,000000,31,31,30.6,30.65,32210,0
+STK.US,D,20250708,000000,30.82,30.94,30.69,30.85,18517,0
+STK.US,D,20250709,000000,30.9688,31.1026,30.865,31.02,31310,0
+STK.US,D,20250710,000000,31.145,31.1736,30.87,31,42051,0
+STK.US,D,20250711,000000,30.6437,31.01,30.6437,30.93,21738,0
+STK.US,D,20250714,000000,30.9,30.9,30.47,30.66,29770,0
+STK.US,D,20250715,000000,30.805,30.9,30.64,30.65,26719,0
+STK.US,D,20250716,000000,30.71,30.71,30.4,30.56,37411,0
+STK.US,D,20250717,000000,30.65,30.8847,30.6216,30.63,27906,0
+STK.US,D,20250718,000000,30.67,30.7,30.4165,30.63,39959,0
+STK.US,D,20250721,000000,30.76,30.97,30.58,30.89,23785,0
+STK.US,D,20250722,000000,30.81,30.81,30.52,30.58,41637,0
+STK.US,D,20250723,000000,30.5996,30.75,30.52,30.6,34322,0
+STK.US,D,20250724,000000,30.64,30.79,30.6,30.76,40932,0
+STK.US,D,20250725,000000,30.885,31.05,30.84,30.99,26576,0
+STK.US,D,20250728,000000,31.08,31.1699,30.99,31.07,20914,0
+STK.US,D,20250729,000000,31.295,31.295,30.991,31.05,24602,0
+STK.US,D,20250730,000000,31.16,31.38,30.98,31.06,28806,0
+STK.US,D,20250731,000000,31.36,31.44,31.1,31.1,30084,0
+STK.US,D,20250801,000000,30.9473,30.99,30.26,30.58,47279,0
+STK.US,D,20250804,000000,30.8851,31,30.66,30.87,24037,0
+STK.US,D,20250805,000000,30.9,31.15,30.5701,30.75,42686,0
+STK.US,D,20250806,000000,30.7,31.09,30.7,31.06,22402,0
+STK.US,D,20250807,000000,31.23,31.3499,31.01,31.13,24850,0
+STK.US,D,20250808,000000,31.19,31.34,31.11,31.15,49462,0
+STK.US,D,20250811,000000,31.205,31.2654,30.82,31.17,43723,0
+STK.US,D,20250812,000000,31.25,31.57,31.1501,31.52,34018,0
+STK.US,D,20250813,000000,31.7505,31.9799,31.72,31.92,15867,0
+STK.US,D,20250814,000000,31.83,32,31.83,31.97,27862,0
+STK.US,D,20250815,000000,31.99,32,31.86,31.9,35401,0
+STK.US,D,20250818,000000,31.4,31.6143,31.36,31.41,25525,0
+STK.US,D,20250819,000000,31.4,31.6099,30.77,30.94,43239,0
+STK.US,D,20250820,000000,30.61,30.95,30.36,30.7082,26438,0
+STK.US,D,20250821,000000,30.755,30.77,30.46,30.55,32175,0
+STK.US,D,20250822,000000,30.5,31.25,30.47,31.02,59089,0
+STK.US,D,20250825,000000,31.245,31.6,31.1,31.53,64137,0
+STK.US,D,20250826,000000,31.7113,31.89,31.63,31.72,95482,0
+STK.US,D,20250827,000000,31.605,31.8386,31.5658,31.77,29941,0
+STK.US,D,20250828,000000,31.8149,31.98,31.81,31.97,73702,0
+STK.US,D,20250829,000000,31.93,32,31.67,31.73,50969,0
+STK.US,D,20250902,000000,31.21,31.3853,31.071009,31.34,29644,0
+STK.US,D,20250903,000000,31.53,31.6346,31.4,31.58,41072,0
+STK.US,D,20250904,000000,31.7006,31.98,31.66,31.93,36313,0
+STK.US,D,20250905,000000,32.1,32.47,32.03,32.23,47102,0
+STK.US,D,20250908,000000,32.3852,32.75,32.36,32.57,38613,0
+STK.US,D,20250909,000000,32.7066,32.7349,32.591,32.65,18681,0
+STK.US,D,20250910,000000,32.949,33.3,32.865,33,43760,0
+STK.US,D,20250911,000000,33.07,33.44,33.07,33.39,17734,0
+STK.US,D,20250912,000000,33.41,33.775,33.41,33.72,55764,0
+STK.US,D,20250915,000000,33.75,33.875,33.65,33.81,29684,0
+STK.US,D,20250916,000000,33.945,34.1,33.91,34.06,34157,0
+STK.US,D,20250917,000000,34.1924,34.3457,34.08,34.31,44739,0
+STK.US,D,20250918,000000,34.4758,34.8539,34.46,34.69,50669,0
+STK.US,D,20250919,000000,34.63,35.42,34.63,35.35,37681,0
+STK.US,D,20250922,000000,35.295,35.91,34.94,35.78,44014,0
+STK.US,D,20250923,000000,36,36.428118,35.45,35.58,92657,0
+STK.US,D,20250924,000000,35.48,35.56,35.08,35.25,39126,0
+STK.US,D,20250925,000000,35.085,35.12,34.52,34.65,90847,0
+STK.US,D,20250926,000000,34.6768,34.96,34.518,34.86,23526,0
+STK.US,D,20250929,000000,35.08,35.23,34.91,35.01,46148,0
+STK.US,D,20250930,000000,35.225,35.949,35.03,35.32,124416,0
+STK.US,D,20251001,000000,35.45,35.96,35.22,35.91,26461,0
+STK.US,D,20251002,000000,36.28,36.28,35.905,36.23,23965,0
+STK.US,D,20251003,000000,36.18,36.45,35.91,36.16,60134,0
+STK.US,D,20251006,000000,36.67,36.67,36.3327,36.36,64618,0
+STK.US,D,20251007,000000,36.58,36.8145,36.11,36.11,43292,0
+STK.US,D,20251008,000000,36.073,36.23,35.5546,36.12,43505,0
+STK.US,D,20251009,000000,36.011,36.4299,35.9756,36.05,31616,0
+STK.US,D,20251010,000000,36.01,36.2,34.91,34.91,56300,0
+STK.US,D,20251013,000000,35.6899,36.2465,35.42,36.01,70114,0
+STK.US,D,20251014,000000,35.52,36.19,35.2,36,42382,0
+STK.US,D,20251015,000000,36.5,36.81,36.21,36.56,45930,0
+STK.US,D,20251016,000000,36.967,36.97,36.34,36.69,55721,0
+STK.US,D,20251017,000000,36.64,36.96,36.395,36.66,43877,0
+STK.US,D,20251020,000000,36.735,37.28,36.49,36.7,68446,0
+STK.US,D,20251021,000000,36.735,36.97,36.55,36.87,41544,0
+STK.US,D,20251022,000000,36.9199,36.97,35.78,36.27,63764,0
+STK.US,D,20251023,000000,36.42,36.82,36.05,36.57,33727,0
+STK.US,D,20251024,000000,36.948,37.34,36.845,37.33,72805,0
+STK.US,D,20251027,000000,37.59,37.8,37.52,37.68,52800,0
+STK.US,D,20251028,000000,37.875,38,37.645,37.92,30354,0
+STK.US,D,20251029,000000,38.4379,38.9099,38.25,38.61,70488,0
+STK.US,D,20251030,000000,38.63,38.85,38.5,38.69,55262,0
+STK.US,D,20251031,000000,39.0962,39.25,38.7,38.97,62809,0
+STK.US,D,20251103,000000,39.375,39.74,39.19,39.57,65862,0
+STK.US,D,20251104,000000,39,39.4525,38.59,38.67,37726,0
+STK.US,D,20251105,000000,38.65,39.4099,38.65,39.21,66748,0
+STK.US,D,20251106,000000,39.49,39.53,38.66,38.9,56480,0
+STK.US,D,20251107,000000,38.65,39.27,37.9701,38.32,82392,0
+STK.US,D,20251110,000000,38.795,39.69,38.67,38.91,84583,0
+STK.US,D,20251111,000000,39.05,39.1344,38.5201,38.613,58704,0
+STK.US,D,20251112,000000,38.975,39.1,38.33,38.52,47770,0
+STK.US,D,20251113,000000,38.46,38.48,37.23,37.34,62985,0
+STK.US,D,20251114,000000,36.49,37.85,36.17,37,116980,0
+STK.US,D,20251117,000000,35.3287,36.15,35.05,35.26,81758,0
+STK.US,D,20251118,000000,35.2518,35.2518,34.22,34.5,117830,0
+STK.US,D,20251119,000000,34.63,35.29,34.47,34.63,30210,0
+STK.US,D,20251120,000000,35.8624,36.0199,33.07,33.68,140189,0
+STK.US,D,20251121,000000,33.625,34.06,32.5,33.25,121221,0
+STK.US,D,20251124,000000,33.475,34.4191,33.38,34.22,94701,0
+STK.US,D,20251125,000000,34.44,34.9578,34.08,34.84,54340,0
+STK.US,D,20251126,000000,35.32,35.675,35,35.4,40242,0
+STK.US,D,20251128,000000,36.125,37.08,36.125,36.94,188166,0
+STK.US,D,20251201,000000,36.985,37.44,36.85,37.16,110041,0
+STK.US,D,20251202,000000,37.4692,37.77,37.2118,37.37,105716,0
+STK.US,D,20251203,000000,37.25,37.59,37.02,37.44,51232,0
+STK.US,D,20251204,000000,37.3256,37.9899,37.2301,37.58,115097,0
+STK.US,D,20251205,000000,37.77,38.06,37.74,37.91,54810,0
+STK.US,D,20251208,000000,38.01,38.325,37.44,37.75,53659,0
+STK.US,D,20251209,000000,37.9999,37.9999,37.405,37.44,51446,0
+STK.US,D,20251210,000000,37.54,37.6736,37.1,37.54,51399,0
+STK.US,D,20251211,000000,37.2797,37.315,36.55,37.1,95530,0
+STK.US,D,20251212,000000,37.03,37.03,36,36,62610,0
+STK.US,D,20251215,000000,36.52,36.52,35.41,35.51,80689,0
+STK.US,D,20251216,000000,35.48,35.62,35.2,35.45,84720,0
+STK.US,D,20251217,000000,34.85,35.44,34.63,34.64,92832,0
+STK.US,D,20251218,000000,35.535,35.535,35.02,35.2,75867,0
+STK.US,D,20251219,000000,35.3069,36.35,35.185,36.26,59823,0
+STK.US,D,20251222,000000,36.63,36.89,36.45,36.59,39901,0
+STK.US,D,20251223,000000,36.65,36.93,36.48,36.9,35658,0
+STK.US,D,20251224,000000,36.97,37.35,36.9,37.2,33289,0
+STK.US,D,20251226,000000,37.25,37.48,37.08,37.35,31152,0
+STK.US,D,20251229,000000,37.24,37.29,36.97,37.2,45428,0
+STK.US,D,20251230,000000,37.21,37.49,37.02,37.14,19641,0
+STK.US,D,20251231,000000,37.0695,37.2872,36.745,36.79,28398,0
+STK.US,D,20260102,000000,37.4,37.72,36.8838,37.19,46521,0
+STK.US,D,20260105,000000,37.68,37.9999,37.51,37.58,61942,0
+STK.US,D,20260106,000000,37.87,38.5,37.73,38.42,64486,0
+STK.US,D,20260107,000000,38.66,38.7,38.344,38.54,65156,0
+STK.US,D,20260108,000000,38.505,38.77,38.0627,38.57,77105,0
+STK.US,D,20260109,000000,38.74,39.25,38.72,39.17,52808,0
+STK.US,D,20260112,000000,38.5401,39.9799,38.5401,39.76,89893,0
+STK.US,D,20260113,000000,40.1974,40.1974,39.51,39.81,70989,0
+STK.US,D,20260114,000000,39.44,39.72,39.01,39.21,36245,0
+STK.US,D,20260115,000000,39.765,39.83,39.3207,39.38,46869,0
+STK.US,D,20260116,000000,39.6,39.95,39.42,39.59,30404,0
+STK.US,D,20260120,000000,38,39.43,38,39.05,81694,0
+STK.US,D,20260121,000000,39.05,39.77,38.9672,39.58,47882,0
+STK.US,D,20260122,000000,39.99,39.99,39.61,39.67,19882,0
+STK.US,D,20260123,000000,39.505,39.9999,39.33,39.48,35188,0
+STK.US,D,20260126,000000,39.3,39.8599,39.1959,39.36,43167,0
+STK.US,D,20260127,000000,39.73,40,39.675,39.94,36345,0
+STK.US,D,20260128,000000,40.5,40.93,40.3,40.77,51657,0
+STK.US,D,20260129,000000,40.75,40.949,39.6713,40.7,42969,0
+STK.US,D,20260130,000000,40.655,40.7,39.895,39.95,75097,0
+STK.US,D,20260202,000000,39.83,40.85,39.82,40.67,28420,0
+STK.US,D,20260203,000000,40.9895,41.11,39.97,40.33,58645,0
+STK.US,D,20260204,000000,40.33,40.4076,38.47,39.11,104445,0
+STK.US,D,20260205,000000,38.93,39.04,38,38.25,52151,0
+STK.US,D,20260206,000000,39.4228,39.74,38.5,39.66,33278,0
+STK.US,D,20260209,000000,39.66,40.85,39.43,40.61,39029,0
+STK.US,D,20260210,000000,40.6556,41.46,40.3,40.42,38664,0
+STK.US,D,20260211,000000,40.355,41.055,40.0101,40.65,36263,0
+STK.US,D,20260212,000000,40.954,41.17,39.61,39.79,56333,0
+STK.US,D,20260213,000000,39.7,40.09,39.49,39.79,44900,0
+STK.US,D,20260217,000000,39.1,39.5,38.7501,39.38,60739,0
+STK.US,D,20260218,000000,39.74,40.46,39.46,39.95,37086,0
diff --git a/daily/us/nyse stocks/2/stub.us.txt b/daily/us/nyse stocks/2/stub.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84896e71bf4ffe45a80dc4ea3340edf302f71e23
--- /dev/null
+++ b/daily/us/nyse stocks/2/stub.us.txt	
@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STUB.US,D,20250917,000000,27.89,27.89,22,22,40143711,0
+STUB.US,D,20250918,000000,21.73,21.8,20,20.5,15734910,0
+STUB.US,D,20250919,000000,20.43,20.5648,18.46,18.46,14942196,0
+STUB.US,D,20250922,000000,18.44,18.5836,17.355,17.41,10585101,0
+STUB.US,D,20250923,000000,17.525,18.97,17,18.8,6923911,0
+STUB.US,D,20250924,000000,18.625,20.3,17.38,17.42,8661360,0
+STUB.US,D,20250925,000000,17.365,18.08,16.53,17.89,6352984,0
+STUB.US,D,20250926,000000,17.75,17.8,16.82,16.86,3282739,0
+STUB.US,D,20250929,000000,16.94,17.32,16.89,17.18,2755079,0
+STUB.US,D,20250930,000000,17.15,17.46,16.75,16.84,3175717,0
+STUB.US,D,20251001,000000,16.8,17.25,16.76,17.11,2304906,0
+STUB.US,D,20251002,000000,17.1,17.1307,16.25,16.6,4236224,0
+STUB.US,D,20251003,000000,16.53,17.28,16.11,16.95,6341819,0
+STUB.US,D,20251006,000000,16.9783,17.08,16.56,16.92,2867956,0
+STUB.US,D,20251007,000000,16.91,17.8,16.51,17.37,3082856,0
+STUB.US,D,20251008,000000,17.6,20.17,17.6,19.72,10541112,0
+STUB.US,D,20251009,000000,19.5,19.58,18.68,19.06,3436790,0
+STUB.US,D,20251010,000000,19.22,20.15,18.78,18.89,4203757,0
+STUB.US,D,20251013,000000,20,20.14,19.46,19.61,4680544,0
+STUB.US,D,20251014,000000,19.5,19.5,18.08,18.68,2711395,0
+STUB.US,D,20251015,000000,18.91,19.8,18.16,19.25,3311844,0
+STUB.US,D,20251016,000000,19.555,20.1,17.6,17.84,3829583,0
+STUB.US,D,20251017,000000,17.82,17.92,17.11,17.15,2283711,0
+STUB.US,D,20251020,000000,17.32,18.96,17.2,18.95,3681299,0
+STUB.US,D,20251021,000000,18.5,19.305,18.1,19.04,2588086,0
+STUB.US,D,20251022,000000,18.5,20,18.5,19.62,2699097,0
+STUB.US,D,20251023,000000,19.61,19.675,19.01,19.15,1711039,0
+STUB.US,D,20251024,000000,19.44,21.49,19.2433,20.13,3667170,0
+STUB.US,D,20251027,000000,20.395,20.54,19.3,20,1688795,0
+STUB.US,D,20251028,000000,20,20.07,19.2901,19.62,3147747,0
+STUB.US,D,20251029,000000,19.5738,20.2729,19.32,19.6,2072086,0
+STUB.US,D,20251030,000000,19.495,19.5514,18.12,18.85,1493463,0
+STUB.US,D,20251031,000000,18.98,19.5,18.6,19.15,1160014,0
+STUB.US,D,20251103,000000,19.19,19.19,17.6101,17.92,2350005,0
+STUB.US,D,20251104,000000,17.8,18.31,16.995,17.12,2300084,0
+STUB.US,D,20251105,000000,17.18,18.15,16.99,18.13,2762882,0
+STUB.US,D,20251106,000000,18.09,18.61,17.8174,18.23,1783428,0
+STUB.US,D,20251107,000000,17.774,19.87,17.774,19.44,3741332,0
+STUB.US,D,20251110,000000,19.5844,19.74,18.77,19.17,1088973,0
+STUB.US,D,20251111,000000,19.08,19.6,18.93,19.25,1443704,0
+STUB.US,D,20251112,000000,19.33,19.86,18.81,19.04,2109135,0
+STUB.US,D,20251113,000000,18.9,19.39,18.26,18.82,5448281,0
+STUB.US,D,20251114,000000,13.44,15,12.905,14.87,17416298,0
+STUB.US,D,20251117,000000,14.82,14.9428,12.5,12.82,8285255,0
+STUB.US,D,20251118,000000,12.85,12.86,11.96,12.06,6037472,0
+STUB.US,D,20251119,000000,12,12.15,10.845,10.9,7679254,0
+STUB.US,D,20251120,000000,11.08,11.25,10.3,10.31,4646039,0
+STUB.US,D,20251121,000000,10.32,10.84,9.83,10.83,11325954,0
+STUB.US,D,20251124,000000,10.83,12.03,10.7342,12.01,6051558,0
+STUB.US,D,20251125,000000,12.06,12.89,11.91,12.73,3778779,0
+STUB.US,D,20251126,000000,12.74,12.85,11.77,11.86,3804510,0
+STUB.US,D,20251128,000000,11.85,11.9,11.41,11.73,1457385,0
+STUB.US,D,20251201,000000,11.55,11.5664,10.875,11.08,1986769,0
+STUB.US,D,20251202,000000,11.07,11.55,10.75,11.16,2133875,0
+STUB.US,D,20251203,000000,11.17,11.2193,10.77,10.78,3497731,0
+STUB.US,D,20251204,000000,10.78,12.08,10.76,11.93,2689707,0
+STUB.US,D,20251205,000000,11.855,12.45,11.85,12.42,3821356,0
+STUB.US,D,20251208,000000,12.555,12.8,12,12.68,3099200,0
+STUB.US,D,20251209,000000,12.57,14,12.51,13.09,3830072,0
+STUB.US,D,20251210,000000,13.1641,14.01,13,13.81,2508803,0
+STUB.US,D,20251211,000000,13.655,14.81,13.655,14.52,3519236,0
+STUB.US,D,20251212,000000,14.59,14.7,13.31,13.95,3969299,0
+STUB.US,D,20251215,000000,14.08,14.92,13.9556,14.06,3723959,0
+STUB.US,D,20251216,000000,13.475,13.52,12.76,13.27,4401180,0
+STUB.US,D,20251217,000000,13.74,14.24,13.6125,13.99,2327037,0
+STUB.US,D,20251218,000000,14.05,14.99,13.95,14,4934461,0
+STUB.US,D,20251219,000000,14.05,14.32,13.47,13.77,4799226,0
+STUB.US,D,20251222,000000,13.8,13.8,13.1303,13.65,1903473,0
+STUB.US,D,20251223,000000,13.57,13.94,13.4263,13.79,1190467,0
+STUB.US,D,20251224,000000,13.62,13.72,12.9,13.58,2169576,0
+STUB.US,D,20251226,000000,13.62,13.62,13.07,13.28,1087402,0
+STUB.US,D,20251229,000000,13.12,13.49,13.0746,13.38,1086626,0
+STUB.US,D,20251230,000000,13.315,13.97,13.2904,13.92,2249119,0
+STUB.US,D,20251231,000000,13.96,14.57,13.49,13.53,3305721,0
+STUB.US,D,20260102,000000,13.81,14.68,13.6602,14.29,2690944,0
+STUB.US,D,20260105,000000,14.3937,14.4,13.11,13.45,3568754,0
+STUB.US,D,20260106,000000,13.4565,13.6599,12.27,12.86,5202627,0
+STUB.US,D,20260107,000000,12.86,12.88,12.42,12.56,3598392,0
+STUB.US,D,20260108,000000,12.705,13.371,12.56,13.1,2838946,0
+STUB.US,D,20260109,000000,13.15,13.15,12.57,12.77,2775045,0
+STUB.US,D,20260112,000000,12.73,12.77,12.15,12.73,1992044,0
+STUB.US,D,20260113,000000,12.78,13.62,12.65,13.58,2861327,0
+STUB.US,D,20260114,000000,13.49,13.85,13.24,13.65,2693828,0
+STUB.US,D,20260115,000000,13.67,16.63,13.575,15.2,9693864,0
+STUB.US,D,20260116,000000,14.85,16.3,14.85,16,3224835,0
+STUB.US,D,20260120,000000,15.18,15.76,14.48,14.52,2605622,0
+STUB.US,D,20260121,000000,14.6,15.155,14.02,14.81,2575803,0
+STUB.US,D,20260122,000000,14.92,15.32,14.69,15.3,1401767,0
+STUB.US,D,20260123,000000,15.11,15.15,14.56,14.7,1410429,0
+STUB.US,D,20260126,000000,14.735,15.1,13.73,13.8,2668695,0
+STUB.US,D,20260127,000000,13.76,14.01,13.41,13.81,1072722,0
+STUB.US,D,20260128,000000,13.975,16.225,13.79,14.94,5819266,0
+STUB.US,D,20260129,000000,15.02,15.025,13.75,14.66,2158744,0
+STUB.US,D,20260130,000000,14.41,14.555,13.43,14.12,2074829,0
+STUB.US,D,20260202,000000,14.025,14.025,13.041,13.09,2204766,0
+STUB.US,D,20260203,000000,13,13.045,10.74,11.18,7326198,0
+STUB.US,D,20260204,000000,11.41,11.47,10.27,11.41,6174112,0
+STUB.US,D,20260205,000000,10.9394,11.15,10.095,10.15,2673955,0
+STUB.US,D,20260206,000000,10.67,11,9.565,9.92,4186835,0
+STUB.US,D,20260209,000000,9.75,10.37,9.28,10.11,3777983,0
+STUB.US,D,20260210,000000,10.11,10.44,9.95,10.42,1967460,0
+STUB.US,D,20260211,000000,10.425,10.4854,9.41,9.45,3298057,0
+STUB.US,D,20260212,000000,9.5,9.58,8.3,8.77,4575576,0
+STUB.US,D,20260213,000000,8.825,9.24,8.5601,9.23,3372407,0
+STUB.US,D,20260217,000000,9.115,9.24,8.7,8.92,5514447,0
+STUB.US,D,20260218,000000,9,9.25,8.81,8.91,4618374,0
diff --git a/daily/us/nyse stocks/2/stwd.us.txt b/daily/us/nyse stocks/2/stwd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..329da1bffe61a59c38c5e89ed3fd6e15e2f43350
--- /dev/null
+++ b/daily/us/nyse stocks/2/stwd.us.txt	
@@ -0,0 +1,4156 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STWD.US,D,20090811,000000,5.77838,5.77838,5.77838,5.77838,0,0
+STWD.US,D,20090812,000000,5.63312,5.77838,5.62844,5.77838,35485501.036645,0
+STWD.US,D,20090813,000000,5.77293,5.77838,5.71954,5.77838,3415105.7805682,0
+STWD.US,D,20090814,000000,5.73464,5.76634,5.6675,5.68316,2188670.9808575,0
+STWD.US,D,20090817,000000,5.63312,5.66196,5.50572,5.60437,2775558.7798069,0
+STWD.US,D,20090818,000000,5.55185,5.70618,5.52596,5.64449,1244767.6154856,0
+STWD.US,D,20090819,000000,5.51823,5.75192,5.51823,5.71954,1322009.8373998,0
+STWD.US,D,20090820,000000,5.71954,5.84904,5.68059,5.78965,3317982.0660153,0
+STWD.US,D,20090821,000000,5.79203,5.84704,5.62977,5.76634,3357948.1907867,0
+STWD.US,D,20090824,000000,5.76634,5.78965,5.71954,5.77838,773327.9699778,0
+STWD.US,D,20090825,000000,5.84246,5.84246,5.70618,5.70914,1007711.1558037,0
+STWD.US,D,20090826,000000,5.7397,5.77589,5.72652,5.763,1921003.2842343,0
+STWD.US,D,20090827,000000,5.763,5.763,5.67046,5.69052,857328.24495406,0
+STWD.US,D,20090828,000000,5.71573,5.71954,5.68059,5.68746,333368.66336983,0
+STWD.US,D,20090831,000000,5.64143,5.72652,5.64143,5.71573,733314.7252206,0
+STWD.US,D,20090901,000000,5.72318,5.763,5.6102,5.66196,438356.17998292,0
+STWD.US,D,20090902,000000,5.66196,5.74972,5.66196,5.74285,679945.58229057,0
+STWD.US,D,20090903,000000,5.79518,5.79518,5.71954,5.75727,528182.57941496,0
+STWD.US,D,20090904,000000,5.763,5.77589,5.70914,5.75727,130422.8849013,0
+STWD.US,D,20090908,000000,5.763,5.77293,5.6675,5.6929,460837.64872228,0
+STWD.US,D,20090909,000000,5.67677,5.76864,5.6675,5.68316,577986.31009267,0
+STWD.US,D,20090910,000000,5.68059,5.73254,5.6675,5.68059,980666.37822563,0
+STWD.US,D,20090911,000000,5.64793,5.70332,5.6102,5.67677,1054071.9861919,0
+STWD.US,D,20090914,000000,5.69052,5.71115,5.63914,5.70332,805877.40899797,0
+STWD.US,D,20090915,000000,5.67677,5.71353,5.65384,5.66511,758740.66951167,0
+STWD.US,D,20090916,000000,5.65384,5.77838,5.65384,5.73464,1497548.5379557,0
+STWD.US,D,20090917,000000,5.70618,5.75727,5.69052,5.74972,1693025.2751332,0
+STWD.US,D,20090918,000000,5.70618,5.7609,5.66511,5.7609,2612878.5997968,0
+STWD.US,D,20090921,000000,5.77293,5.77293,5.6929,5.74285,988328.08790266,0
+STWD.US,D,20090922,000000,5.72652,5.7609,5.6739,5.7397,1755089.6260936,0
+STWD.US,D,20090923,000000,5.74972,5.75727,5.70618,5.71954,1028972.7404684,0
+STWD.US,D,20090924,000000,5.74571,5.74972,5.69052,5.70914,996714.39824889,0
+STWD.US,D,20090925,000000,5.71353,5.73254,5.65098,5.66511,1326019.2246286,0
+STWD.US,D,20090928,000000,5.67677,5.71954,5.6739,5.68536,567232.48224203,0
+STWD.US,D,20090929,000000,5.69052,5.77589,5.63675,5.73731,3037257.9449063,0
+STWD.US,D,20090930,000000,5.73464,5.95381,5.70914,5.84904,17876615.779958,0
+STWD.US,D,20091001,000000,5.80655,5.8332,5.73731,5.78611,2094817.3933132,0
+STWD.US,D,20091002,000000,5.74972,5.79872,5.74972,5.78,1197147.1108127,0
+STWD.US,D,20091005,000000,5.82107,5.85611,5.763,5.78,1903662.0823809,0
+STWD.US,D,20091006,000000,5.8332,5.89326,5.80655,5.86213,2102540.882527,0
+STWD.US,D,20091007,000000,5.8332,5.89107,5.8097,5.8332,683982.19440004,0
+STWD.US,D,20091008,000000,5.84704,5.88486,5.80655,5.84704,531417.10465651,0
+STWD.US,D,20091009,000000,5.88486,5.88486,5.78,5.84389,432314.35070364,0
+STWD.US,D,20091012,000000,5.86738,5.88218,5.78611,5.8162,383043.59941991,0
+STWD.US,D,20091013,000000,5.8162,5.85888,5.78611,5.84704,751247.54467241,0
+STWD.US,D,20091014,000000,5.9052,5.92191,5.82584,5.85888,879209.71920866,0
+STWD.US,D,20091015,000000,5.83568,5.90195,5.8182,5.87254,1261418.7713261,0
+STWD.US,D,20091016,000000,5.87493,5.95381,5.79518,5.87005,748306.21045309,0
+STWD.US,D,20091019,000000,5.91752,5.97988,5.84389,5.97664,892362.47788753,0
+STWD.US,D,20091020,000000,5.98886,6.0092,5.90768,5.95085,464479.50006255,0
+STWD.US,D,20091021,000000,5.92191,6.27211,5.87005,5.87922,950457.23182923,0
+STWD.US,D,20091022,000000,5.88801,5.9752,5.86738,5.93357,549906.98705053,0
+STWD.US,D,20091023,000000,5.96575,5.96575,5.81276,5.87005,385918.96565923,0
+STWD.US,D,20091026,000000,5.85888,5.94541,5.82345,5.84389,257206.01268393,0
+STWD.US,D,20091027,000000,5.87922,5.91752,5.84246,5.8521,307659.99916447,0
+STWD.US,D,20091028,000000,5.83921,5.88801,5.78965,5.78965,753694.64259713,0
+STWD.US,D,20091029,000000,5.8332,5.8332,5.75727,5.82584,922283.66881567,0
+STWD.US,D,20091030,000000,5.78965,5.84904,5.75527,5.8162,882161.52453593,0
+STWD.US,D,20091102,000000,5.83921,5.88486,5.80655,5.83921,271429.96570468,0
+STWD.US,D,20091103,000000,5.80655,5.88218,5.74972,5.8521,361019.71809737,0
+STWD.US,D,20091104,000000,5.86738,5.88801,5.67046,5.67677,354914.01505968,0
+STWD.US,D,20091105,000000,5.69052,5.78611,5.68059,5.70618,326786.52492103,0
+STWD.US,D,20091106,000000,5.6739,5.80054,5.65986,5.70914,479523.34083472,0
+STWD.US,D,20091109,000000,5.80054,5.80054,5.66196,5.70618,485875.11490891,0
+STWD.US,D,20091110,000000,5.65986,5.72318,5.65986,5.66511,352693.09306637,0
+STWD.US,D,20091111,000000,5.71954,5.71954,5.55882,5.67046,613321.06382391,0
+STWD.US,D,20091112,000000,5.66511,5.6739,5.58699,5.6102,540061.00425797,0
+STWD.US,D,20091113,000000,5.60437,5.66196,5.57486,5.63312,495885.49409607,0
+STWD.US,D,20091116,000000,5.6929,5.84904,5.67046,5.75527,912998.9374085,0
+STWD.US,D,20091117,000000,5.7397,5.79872,5.71115,5.7609,294932.36746783,0
+STWD.US,D,20091118,000000,5.74285,5.77838,5.71353,5.77838,587416.58990015,0
+STWD.US,D,20091119,000000,5.74571,5.7609,5.66511,5.67046,675181.22817953,0
+STWD.US,D,20091120,000000,5.65986,5.72948,5.64449,5.70914,605220.61472434,0
+STWD.US,D,20091123,000000,5.78,5.78,5.66196,5.6929,511818.33193203,0
+STWD.US,D,20091124,000000,5.68059,5.70332,5.63312,5.6739,295129.22429703,0
+STWD.US,D,20091125,000000,5.68746,5.70618,5.63312,5.63312,250282.51611641,0
+STWD.US,D,20091127,000000,5.60437,5.64143,5.5466,5.57486,164875.9713443,0
+STWD.US,D,20091130,000000,5.55519,5.61373,5.41967,5.60437,756451.68531677,0
+STWD.US,D,20091201,000000,5.63312,5.70618,5.62977,5.63675,667436.7967498,0
+STWD.US,D,20091202,000000,5.63675,5.77838,5.63675,5.70618,805708.8241602,0
+STWD.US,D,20091203,000000,5.69997,5.763,5.62138,5.63675,544386.61894648,0
+STWD.US,D,20091204,000000,5.73254,5.74972,5.50285,5.62977,678884.85905662,0
+STWD.US,D,20091207,000000,5.61603,5.65986,5.5466,5.59817,507896.90200987,0
+STWD.US,D,20091208,000000,5.55882,5.62567,5.50572,5.54889,506414.19312607,0
+STWD.US,D,20091209,000000,5.55882,5.56388,5.43132,5.43438,1420034.0672352,0
+STWD.US,D,20091210,000000,5.47497,5.58136,5.47163,5.56168,1170618.5588559,0
+STWD.US,D,20091211,000000,5.57486,5.62844,5.54106,5.57486,478831.20060012,0
+STWD.US,D,20091214,000000,5.61832,5.61832,5.49454,5.53619,1693609.562956,0
+STWD.US,D,20091215,000000,5.53227,5.56971,5.50285,5.50954,1054122.24751,0
+STWD.US,D,20091216,000000,5.56168,5.6102,5.44852,5.46829,669989.65286469,0
+STWD.US,D,20091217,000000,5.44852,5.55185,5.43132,5.48653,993068.35846544,0
+STWD.US,D,20091218,000000,5.50572,5.58136,5.41595,5.47497,3505041.0795228,0
+STWD.US,D,20091221,000000,5.48967,5.52301,5.43715,5.47497,498042.54233096,0
+STWD.US,D,20091222,000000,5.50572,5.53227,5.40545,5.41595,1449637.9835929,0
+STWD.US,D,20091223,000000,5.43132,5.47497,5.40831,5.43132,1446122.8326587,0
+STWD.US,D,20091224,000000,5.45625,5.47956,5.41595,5.43925,441747.77184351,0
+STWD.US,D,20091228,000000,5.44326,5.47497,5.27509,5.33602,945824.81367819,0
+STWD.US,D,20091229,000000,5.33602,5.48967,5.33602,5.43438,959616.30994117,0
+STWD.US,D,20091230,000000,5.43438,5.4659,5.36706,5.46304,973084.24896891,0
+STWD.US,D,20091231,000000,5.46304,5.47163,5.38778,5.45625,506697.96015115,0
+STWD.US,D,20100104,000000,5.48967,5.61832,5.43715,5.61373,501463.45329377,0
+STWD.US,D,20100105,000000,5.59817,5.62977,5.57152,5.59052,361293.01401451,0
+STWD.US,D,20100106,000000,5.59817,5.62138,5.49454,5.53227,363794.5617005,0
+STWD.US,D,20100107,000000,5.53227,5.56971,5.46829,5.52062,549508.03783815,0
+STWD.US,D,20100108,000000,5.49159,5.61603,5.49159,5.6102,215792.78079563,0
+STWD.US,D,20100111,000000,5.65986,5.71573,5.6102,5.71573,518460.15569606,0
+STWD.US,D,20100112,000000,5.6739,5.7397,5.62844,5.62977,514223.54542501,0
+STWD.US,D,20100113,000000,5.66196,5.71954,5.61832,5.70332,363139.07034368,0
+STWD.US,D,20100114,000000,5.69997,5.74571,5.69634,5.72652,491306.4785955,0
+STWD.US,D,20100115,000000,5.7397,5.76864,5.61832,5.74285,1016288.0403143,0
+STWD.US,D,20100119,000000,5.76634,5.77589,5.69997,5.77589,838013.23925466,0
+STWD.US,D,20100120,000000,5.71353,5.763,5.68536,5.74285,464248.08857715,0
+STWD.US,D,20100121,000000,5.74972,5.763,5.61603,5.62977,1246669.1686869,0
+STWD.US,D,20100122,000000,5.64143,5.74972,5.62567,5.65098,679519.40819757,0
+STWD.US,D,20100125,000000,5.69052,5.77293,5.59817,5.62567,626020.42352912,0
+STWD.US,D,20100126,000000,5.64143,5.64449,5.43438,5.52062,1311210.983785,0
+STWD.US,D,20100127,000000,5.48299,5.61373,5.48299,5.60714,934244.81541137,0
+STWD.US,D,20100128,000000,5.60218,5.73254,5.50954,5.67677,1212724.9780896,0
+STWD.US,D,20100129,000000,5.70618,5.73731,5.62567,5.66511,340775.92512401,0
+STWD.US,D,20100201,000000,5.66511,5.74972,5.51308,5.55185,686927.71706253,0
+STWD.US,D,20100202,000000,5.5466,5.55185,5.4659,5.50285,692057.51284055,0
+STWD.US,D,20100203,000000,5.47956,5.53619,5.45234,5.47956,283971.21168006,0
+STWD.US,D,20100204,000000,5.45453,5.5147,5.42865,5.43438,972329.28208669,0
+STWD.US,D,20100205,000000,5.43925,5.43925,5.27174,5.34089,2764734.7955331,0
+STWD.US,D,20100208,000000,5.31768,5.34795,5.27785,5.28397,943808.07828965,0
+STWD.US,D,20100209,000000,5.33306,5.37623,5.24319,5.30975,425269.38928406,0
+STWD.US,D,20100210,000000,5.30975,5.34413,5.24052,5.27785,1402277.1623968,0
+STWD.US,D,20100211,000000,5.24634,5.35626,5.20862,5.32627,431704.93222175,0
+STWD.US,D,20100212,000000,5.28731,5.32131,5.25856,5.30126,258786.10287153,0
+STWD.US,D,20100216,000000,5.34413,5.34413,5.20862,5.29495,442099.60107017,0
+STWD.US,D,20100217,000000,5.31539,5.33029,5.25188,5.27174,920454.36625919,0
+STWD.US,D,20100218,000000,5.27174,5.29849,5.18875,5.22858,2049073.3111824,0
+STWD.US,D,20100219,000000,5.28397,5.71954,5.24634,5.66196,4768300.671624,0
+STWD.US,D,20100222,000000,5.6675,5.6675,5.48653,5.4999,1188145.0993198,0
+STWD.US,D,20100223,000000,5.50572,5.53619,5.43438,5.50285,395011.02868037,0
+STWD.US,D,20100224,000000,5.51308,5.51308,5.43438,5.45453,701897.21296835,0
+STWD.US,D,20100225,000000,5.41394,5.47497,5.37937,5.41099,578352.79887044,0
+STWD.US,D,20100226,000000,5.43132,5.47497,5.37288,5.40545,466329.74483491,0
+STWD.US,D,20100301,000000,5.43715,5.47163,5.37059,5.42245,612908.50217121,0
+STWD.US,D,20100302,000000,5.44326,5.47497,5.35292,5.38778,1054426.9567509,0
+STWD.US,D,20100303,000000,5.39351,5.40545,5.33926,5.36706,516720.90466783,0
+STWD.US,D,20100304,000000,5.40831,5.43715,5.35893,5.38214,552364.5560832,0
+STWD.US,D,20100305,000000,5.43925,5.47163,5.37059,5.42512,2211616.3196784,0
+STWD.US,D,20100308,000000,5.43925,5.60218,5.43132,5.56971,933825.97109392,0
+STWD.US,D,20100309,000000,5.56731,5.61373,5.54106,5.60218,622726.21297235,0
+STWD.US,D,20100310,000000,5.57152,5.58699,5.4659,5.47163,765029.61693824,0
+STWD.US,D,20100311,000000,5.45625,5.47716,5.37288,5.44326,1286247.8624648,0
+STWD.US,D,20100312,000000,5.48967,5.50285,5.38214,5.4999,847289.59377548,0
+STWD.US,D,20100315,000000,5.47497,5.60714,5.41394,5.58423,943751.53430679,0
+STWD.US,D,20100316,000000,5.5784,5.62138,5.51823,5.55519,674065.00807351,0
+STWD.US,D,20100317,000000,5.58699,5.58699,5.45625,5.47497,1002541.5698155,0
+STWD.US,D,20100318,000000,5.4595,5.52596,5.41595,5.50572,947908.56415752,0
+STWD.US,D,20100319,000000,5.51823,5.56168,5.43438,5.56168,1644744.0435495,0
+STWD.US,D,20100322,000000,5.4999,5.5466,5.48299,5.51823,491466.68654692,0
+STWD.US,D,20100323,000000,5.50285,5.59052,5.44852,5.58699,784389.64840177,0
+STWD.US,D,20100324,000000,5.5784,5.59052,5.50285,5.58423,1424440.3094548,0
+STWD.US,D,20100325,000000,5.60437,5.62567,5.48299,5.49159,434956.21123598,0
+STWD.US,D,20100326,000000,5.51308,5.59463,5.48967,5.58136,1077977.5256105,0
+STWD.US,D,20100329,000000,5.55519,5.59463,5.50285,5.58423,496923.18089256,0
+STWD.US,D,20100330,000000,5.59817,5.60218,5.56168,5.58699,525740.71704421,0
+STWD.US,D,20100331,000000,5.58423,5.64793,5.53227,5.57486,1315125.0839317,0
+STWD.US,D,20100401,000000,5.59817,5.61373,5.39073,5.42245,2265058.760364,0
+STWD.US,D,20100405,000000,5.45625,5.51823,5.41595,5.47497,1027101.5534802,0
+STWD.US,D,20100406,000000,5.48653,5.50954,5.41967,5.43132,475160.03015764,0
+STWD.US,D,20100407,000000,5.4999,5.69052,5.45234,5.59463,2308771.4475552,0
+STWD.US,D,20100408,000000,5.59292,5.63312,5.5784,5.59292,561636.72216084,0
+STWD.US,D,20100409,000000,5.64143,5.6568,5.52596,5.55882,684793.7052651,0
+STWD.US,D,20100412,000000,5.56388,5.61373,5.49798,5.56731,453200.02259351,0
+STWD.US,D,20100413,000000,5.54106,5.56731,5.43715,5.53227,774680.83712318,0
+STWD.US,D,20100414,000000,5.54889,5.6568,5.50572,5.55882,912777.99703105,0
+STWD.US,D,20100415,000000,5.53619,5.59463,5.51823,5.58423,457784.27364804,0
+STWD.US,D,20100416,000000,5.56388,5.58423,5.49159,5.4999,727140.95998132,0
+STWD.US,D,20100419,000000,5.49798,5.53227,5.4595,5.49454,701213.44962011,0
+STWD.US,D,20100420,000000,5.53227,5.53227,5.44326,5.46829,535312.35680883,0
+STWD.US,D,20100421,000000,5.48967,5.52301,5.44556,5.52301,1875595.3246683,0
+STWD.US,D,20100422,000000,5.50572,5.53838,5.44852,5.53838,698181.01676174,0
+STWD.US,D,20100423,000000,5.56512,5.56512,5.50209,5.55242,1074096.9330094,0
+STWD.US,D,20100426,000000,5.57152,5.57152,5.50954,5.5443,755141.74971394,0
+STWD.US,D,20100427,000000,5.53619,5.5466,5.48967,5.50572,965359.71264426,0
+STWD.US,D,20100428,000000,5.5147,5.5466,5.47163,5.48967,593036.43352959,0
+STWD.US,D,20100429,000000,5.50954,5.55519,5.48299,5.54889,783122.64434147,0
+STWD.US,D,20100430,000000,5.52864,5.54889,5.46829,5.47497,926495.14842768,0
+STWD.US,D,20100503,000000,5.50285,5.50954,5.46304,5.48967,1202868.5241891,0
+STWD.US,D,20100504,000000,5.48967,5.50954,5.43715,5.4595,1176215.3660479,0
+STWD.US,D,20100505,000000,5.4595,5.48967,5.39637,5.40258,879117.57345883,0
+STWD.US,D,20100506,000000,5.39914,5.45625,4.74945,5.26353,1390145.3367417,0
+STWD.US,D,20100507,000000,5.20003,5.26353,5.11865,5.1623,1906461.0095323,0
+STWD.US,D,20100510,000000,5.29218,5.39073,5.24052,5.34413,1903108.1607712,0
+STWD.US,D,20100511,000000,5.22858,5.38778,5.14836,5.33306,971704.15694289,0
+STWD.US,D,20100512,000000,5.36706,5.39073,5.32475,5.37059,1176127.4087413,0
+STWD.US,D,20100513,000000,5.33926,5.39351,5.23536,5.32627,673985.4276532,0
+STWD.US,D,20100514,000000,5.33306,5.33306,5.22332,5.26573,918656.47702651,0
+STWD.US,D,20100517,000000,5.31539,5.4595,5.22552,5.44326,884901.81348287,0
+STWD.US,D,20100518,000000,5.49159,5.49159,5.17414,5.19735,1293099.1083875,0
+STWD.US,D,20100519,000000,5.14836,5.20862,5.09946,5.15924,1578593.8662723,0
+STWD.US,D,20100520,000000,5.08714,5.15409,5.03328,5.05591,1385304.5435427,0
+STWD.US,D,20100521,000000,4.99718,5.17959,4.9946,5.16831,1697907.952764,0
+STWD.US,D,20100524,000000,5.17682,5.17682,5.00645,5.0201,1108579.3385546,0
+STWD.US,D,20100525,000000,4.94007,5.12802,4.8673,5.10242,992095.59253816,0
+STWD.US,D,20100526,000000,5.16831,5.39073,5.04331,5.10242,5486653.2307144,0
+STWD.US,D,20100527,000000,5.15628,5.32131,5.15409,5.32131,1904925.9451089,0
+STWD.US,D,20100528,000000,5.32475,5.37937,5.24319,5.26573,1311323.0246399,0
+STWD.US,D,20100601,000000,5.25188,5.33029,5.1941,5.24634,1140769.6185726,0
+STWD.US,D,20100602,000000,5.24052,5.33602,5.21463,5.31539,816273.12495719,0
+STWD.US,D,20100603,000000,5.31768,5.34413,5.26573,5.26955,901614.74886009,0
+STWD.US,D,20100604,000000,5.19162,5.21463,4.98944,5.00024,1759039.3280072,0
+STWD.US,D,20100607,000000,5.01255,5.06394,4.98944,5.00024,1431692.5988116,0
+STWD.US,D,20100608,000000,5.02621,5.09278,4.95144,5.02965,493857.2404888,0
+STWD.US,D,20100609,000000,5.04331,5.10509,4.97455,5.0032,483164.14506418,0
+STWD.US,D,20100610,000000,5.05591,5.10844,5.03328,5.09946,771485.05498101,0
+STWD.US,D,20100611,000000,5.08189,5.17682,5.08189,5.17682,398205.76371175,0
+STWD.US,D,20100614,000000,5.1941,5.23536,5.17089,5.19162,558066.07435454,0
+STWD.US,D,20100615,000000,5.24319,5.32475,5.21741,5.30975,864779.48536157,0
+STWD.US,D,20100616,000000,5.26573,5.33926,5.25856,5.28894,527224.47303879,0
+STWD.US,D,20100617,000000,5.30498,5.34089,5.22858,5.26955,382066.64504945,0
+STWD.US,D,20100618,000000,5.27509,5.28731,5.21196,5.21463,981650.66237164,0
+STWD.US,D,20100621,000000,5.27509,5.27509,5.12802,5.15628,718448.89328335,0
+STWD.US,D,20100622,000000,5.18226,5.20241,5.08905,5.09554,845248.77483867,0
+STWD.US,D,20100623,000000,5.07606,5.15628,5.02621,5.07606,828262.54354432,0
+STWD.US,D,20100624,000000,5.04598,5.07606,4.96318,4.97693,824869.90457294,0
+STWD.US,D,20100625,000000,4.9946,5.18551,4.95144,5.12802,2091838.3631052,0
+STWD.US,D,20100628,000000,5.09554,5.09554,4.98018,4.9839,1163870.9769018,0
+STWD.US,D,20100629,000000,4.94618,4.98696,4.84476,4.8673,2435752.4792778,0
+STWD.US,D,20100630,000000,4.88744,5.00539,4.84543,4.89767,1068504.3142605,0
+STWD.US,D,20100701,000000,4.88201,4.91381,4.80131,4.84772,1395575.6533175,0
+STWD.US,D,20100702,000000,4.87943,4.89729,4.82795,4.86185,797670.15459746,0
+STWD.US,D,20100706,000000,4.91142,4.95392,4.78689,4.81544,887095.51059553,0
+STWD.US,D,20100707,000000,4.84476,4.94819,4.83588,4.94361,735768.10581009,0
+STWD.US,D,20100708,000000,4.96318,5.0032,4.9077,5.00024,495389.16357988,0
+STWD.US,D,20100709,000000,4.9839,5.06394,4.97693,5.05973,315310.19062278,0
+STWD.US,D,20100712,000000,5.06231,5.11236,4.93081,5.07606,467692.03597742,0
+STWD.US,D,20100713,000000,5.11865,5.1941,5.11865,5.17682,720994.41962268,0
+STWD.US,D,20100714,000000,5.14502,5.1941,5.12582,5.17414,654875.65566935,0
+STWD.US,D,20100715,000000,5.18551,5.18551,5.0498,5.10242,796647.12735207,0
+STWD.US,D,20100716,000000,5.06394,5.06938,4.85059,4.8673,913841.86159738,0
+STWD.US,D,20100719,000000,4.89404,4.94007,4.8589,4.91142,794149.76810925,0
+STWD.US,D,20100720,000000,4.87742,5.04598,4.85412,5.04331,845365.00413677,0
+STWD.US,D,20100721,000000,5.05591,5.07912,4.91142,4.93692,533074.68104283,0
+STWD.US,D,20100722,000000,5.00024,5.11025,4.95392,5.09554,873115.53438971,0
+STWD.US,D,20100723,000000,5.06231,5.15409,4.98018,5.14502,491787.10244977,0
+STWD.US,D,20100726,000000,5.15924,5.18551,5.11236,5.17089,596368.34007495,0
+STWD.US,D,20100727,000000,5.1941,5.20003,5.15084,5.18226,544388.71316807,0
+STWD.US,D,20100728,000000,5.16831,5.19735,5.15628,5.17414,431824.30285222,0
+STWD.US,D,20100729,000000,5.18551,5.22858,5.1623,5.17089,537065.22027738,0
+STWD.US,D,20100730,000000,5.14177,5.20241,5.11865,5.13098,480614.43028168,0
+STWD.US,D,20100802,000000,5.19162,5.20003,5.10844,5.18226,477754.77070426,0
+STWD.US,D,20100803,000000,5.15084,5.27174,5.13603,5.20594,355211.39452507,0
+STWD.US,D,20100804,000000,5.21196,5.34413,5.21196,5.34413,368569.38691948,0
+STWD.US,D,20100805,000000,5.29849,5.33602,5.24052,5.24319,448653.46752754,0
+STWD.US,D,20100806,000000,5.20003,5.23536,5.07606,5.19735,478925.44057155,0
+STWD.US,D,20100809,000000,5.24052,5.24052,5.17089,5.21196,407548.08621257,0
+STWD.US,D,20100810,000000,5.22552,5.36381,5.18551,5.30126,948516.93552863,0
+STWD.US,D,20100811,000000,5.26955,5.41099,5.21989,5.38778,1804318.4929456,0
+STWD.US,D,20100812,000000,5.30498,5.53227,5.29218,5.45234,1066392.2917898,0
+STWD.US,D,20100813,000000,5.42512,5.42512,5.34795,5.37059,734905.28651614,0
+STWD.US,D,20100816,000000,5.36247,5.50285,5.34413,5.43132,648152.15726341,0
+STWD.US,D,20100817,000000,5.4595,5.49798,5.40258,5.41099,621711.56261331,0
+STWD.US,D,20100818,000000,5.42245,5.52301,5.37623,5.48967,551256.71286352,0
+STWD.US,D,20100819,000000,5.47497,5.48653,5.40258,5.41595,593523.34004863,0
+STWD.US,D,20100820,000000,5.38214,5.51823,5.37623,5.50285,952688.62493047,0
+STWD.US,D,20100823,000000,5.54889,5.54889,5.41967,5.42245,821948.4654587,0
+STWD.US,D,20100824,000000,5.37288,5.42865,5.31539,5.34413,1191649.779146,0
+STWD.US,D,20100825,000000,5.32627,5.36706,5.30126,5.33926,754529.18989967,0
+STWD.US,D,20100826,000000,5.33926,5.38214,5.32131,5.34795,624005.78236217,0
+STWD.US,D,20100827,000000,5.37937,5.48967,5.33926,5.48967,499866.60933347,0
+STWD.US,D,20100830,000000,5.44852,5.49454,5.40545,5.41595,485638.46786954,0
+STWD.US,D,20100831,000000,5.40315,5.5147,5.40315,5.49398,574141.31925844,0
+STWD.US,D,20100901,000000,5.53838,5.61373,5.51823,5.61373,953602.75265332,0
+STWD.US,D,20100902,000000,5.63312,5.63312,5.50572,5.56388,927552.73032924,0
+STWD.US,D,20100903,000000,5.56168,5.63312,5.55882,5.62844,723102.25365027,0
+STWD.US,D,20100907,000000,5.60437,5.61603,5.54889,5.58699,454597.91550301,0
+STWD.US,D,20100908,000000,5.62138,5.63312,5.58423,5.62844,606596.51830718,0
+STWD.US,D,20100909,000000,5.66511,5.66511,5.59052,5.62844,521719.81159665,0
+STWD.US,D,20100910,000000,5.62977,5.68536,5.62844,5.65098,492222.70053993,0
+STWD.US,D,20100913,000000,5.68746,5.71573,5.6568,5.70914,639518.72876988,0
+STWD.US,D,20100914,000000,5.69052,5.74285,5.6675,5.6675,716370.37835799,0
+STWD.US,D,20100915,000000,5.67677,5.70332,5.61603,5.64449,1031747.5840716,0
+STWD.US,D,20100916,000000,5.6568,5.6675,5.60437,5.62567,1206966.9158354,0
+STWD.US,D,20100917,000000,5.63675,5.67046,5.5466,5.63312,1088878.9960831,0
+STWD.US,D,20100920,000000,5.65384,5.75727,5.59052,5.73464,1250106.8334224,0
+STWD.US,D,20100921,000000,5.71954,5.72948,5.62567,5.64143,2073042.7243595,0
+STWD.US,D,20100922,000000,5.63914,5.73254,5.63914,5.68316,1830616.6805277,0
+STWD.US,D,20100923,000000,5.6675,5.71353,5.62977,5.68059,1502784.0919239,0
+STWD.US,D,20100924,000000,5.70332,5.763,5.70332,5.763,1203807.782571,0
+STWD.US,D,20100927,000000,5.77838,5.77838,5.68746,5.74972,966834.0446417,0
+STWD.US,D,20100928,000000,5.68059,5.78611,5.61832,5.78611,1852237.4241947,0
+STWD.US,D,20100929,000000,5.75727,5.8162,5.71115,5.80655,1819079.6138034,0
+STWD.US,D,20100930,000000,5.83568,5.83568,5.69997,5.74056,2103903.1736695,0
+STWD.US,D,20101001,000000,5.7397,5.82345,5.7397,5.77293,1337107.0808225,0
+STWD.US,D,20101004,000000,5.78296,5.8097,5.71954,5.75527,813087.81392295,0
+STWD.US,D,20101005,000000,5.77838,5.84389,5.74285,5.83568,1144639.7400658,0
+STWD.US,D,20101006,000000,5.84389,5.84389,5.76864,5.80054,608004.88232462,0
+STWD.US,D,20101007,000000,5.84246,5.86452,5.76864,5.77589,712095.02498757,0
+STWD.US,D,20101008,000000,5.7609,5.78965,5.73464,5.763,1568978.2478544,0
+STWD.US,D,20101011,000000,5.77838,5.87922,5.763,5.8521,461619.84048512,0
+STWD.US,D,20101012,000000,5.86452,5.88486,5.82345,5.86213,580726.59903961,0
+STWD.US,D,20101013,000000,5.86738,5.93051,5.85611,5.86213,983529.17913543,0
+STWD.US,D,20101014,000000,5.88218,5.95381,5.83568,5.84389,910321.47510917,0
+STWD.US,D,20101015,000000,5.86213,5.89584,5.83568,5.83921,1352923.6893603,0
+STWD.US,D,20101018,000000,5.86738,5.89584,5.84704,5.89107,811790.44364963,0
+STWD.US,D,20101019,000000,5.84246,5.87493,5.78,5.79203,1067849.8700145,0
+STWD.US,D,20101020,000000,5.82345,5.88801,5.8182,5.82345,1007724.768244,0
+STWD.US,D,20101021,000000,5.86452,5.88218,5.75727,5.77589,1262126.6182225,0
+STWD.US,D,20101022,000000,5.78965,5.8521,5.77293,5.8332,1254838.7270988,0
+STWD.US,D,20101025,000000,5.86452,5.88218,5.81276,5.83568,1297033.1036392,0
+STWD.US,D,20101026,000000,5.82584,5.84904,5.77589,5.78,1259374.8110568,0
+STWD.US,D,20101027,000000,5.72318,5.82345,5.72318,5.77838,1370266.9854352,0
+STWD.US,D,20101028,000000,5.79518,5.85611,5.77838,5.78296,656323.80989694,0
+STWD.US,D,20101029,000000,5.79165,5.8521,5.78496,5.83807,824153.68079009,0
+STWD.US,D,20101101,000000,5.84389,5.97988,5.82107,5.88486,2126547.9916927,0
+STWD.US,D,20101102,000000,5.93357,5.94226,5.77838,5.86738,1312434.0091919,0
+STWD.US,D,20101103,000000,5.85888,5.91064,5.70618,5.78611,1792487.1880883,0
+STWD.US,D,20101104,000000,5.84246,6.0092,5.84246,5.99688,1200624.5657583,0
+STWD.US,D,20101105,000000,5.99688,6.0558,5.97186,6.00414,946655.17253754,0
+STWD.US,D,20101108,000000,6.01149,6.06001,5.96575,6.0558,684828.25992129,0
+STWD.US,D,20101109,000000,6.0665,6.09544,5.96823,6.01723,1152395.6897143,0
+STWD.US,D,20101110,000000,6.13927,6.23411,6.02372,6.09544,3235036.2316082,0
+STWD.US,D,20101111,000000,6.07452,6.14701,6.07452,6.12715,2212192.230615,0
+STWD.US,D,20101112,000000,6.08398,6.27814,6.08398,6.21987,2235700.9150429,0
+STWD.US,D,20101115,000000,6.22838,6.23717,6.13344,6.14385,1032732.9153284,0
+STWD.US,D,20101116,000000,6.12715,6.15284,5.88218,5.90195,2233960.6169039,0
+STWD.US,D,20101117,000000,5.93051,5.98599,5.87005,5.93357,1206578.437731,0
+STWD.US,D,20101118,000000,5.99688,6.00576,5.93357,6.00414,1681459.9364175,0
+STWD.US,D,20101119,000000,5.94034,6.03556,5.93357,6.00576,2190183.0088435,0
+STWD.US,D,20101122,000000,6.00414,6.02372,5.95964,5.97988,784960.32378431,0
+STWD.US,D,20101123,000000,5.96575,5.99688,5.93051,5.94034,1051069.9195465,0
+STWD.US,D,20101124,000000,5.98599,6.02028,5.95085,5.97988,808048.06967318,0
+STWD.US,D,20101126,000000,5.96317,5.97664,5.9138,5.91752,263486.58322416,0
+STWD.US,D,20101129,000000,5.92191,5.93357,5.79518,5.82107,1550772.1324854,0
+STWD.US,D,20101130,000000,5.79766,5.8182,5.75879,5.76491,2440823.6368514,0
+STWD.US,D,20101201,000000,5.8332,5.96317,5.78,5.96317,1470980.1957888,0
+STWD.US,D,20101202,000000,5.98886,5.99469,5.89584,5.95381,763911.30261064,0
+STWD.US,D,20101203,000000,5.96575,6.11311,5.95085,6.09544,671255.60981418,0
+STWD.US,D,20101206,000000,6.11311,6.11311,6.00576,6.0665,594788.24988735,0
+STWD.US,D,20101207,000000,6.17623,6.19161,6.07911,6.09735,1228828.494985,0
+STWD.US,D,20101208,000000,5.94034,5.97186,5.77838,5.84904,5554834.8029312,0
+STWD.US,D,20101209,000000,5.84904,5.88801,5.69634,5.69997,4951687.4675782,0
+STWD.US,D,20101210,000000,5.77838,5.87493,5.74972,5.8521,30519346.686342,0
+STWD.US,D,20101213,000000,5.82947,5.91752,5.79203,5.89584,4605389.0801286,0
+STWD.US,D,20101214,000000,5.87254,5.94226,5.84389,5.86452,3385165.7416457,0
+STWD.US,D,20101215,000000,5.89326,5.95381,5.80655,5.93357,3487288.3631274,0
+STWD.US,D,20101216,000000,5.91895,5.94818,5.84246,5.89107,2530922.2850898,0
+STWD.US,D,20101217,000000,5.86738,5.9371,5.84389,5.93051,2008481.0141563,0
+STWD.US,D,20101220,000000,5.94034,6.08159,5.93051,6.07224,1727199.8301051,0
+STWD.US,D,20101221,000000,6.07911,6.16658,6.04607,6.13927,2108360.724318,0
+STWD.US,D,20101222,000000,6.13927,6.2108,6.11616,6.17872,1443540.6574416,0
+STWD.US,D,20101223,000000,6.1727,6.25397,6.13927,6.20173,1317090.5108912,0
+STWD.US,D,20101227,000000,6.19658,6.21396,6.13344,6.19658,1665399.3510647,0
+STWD.US,D,20101228,000000,6.19658,6.2257,6.14701,6.19658,1403088.6732618,0
+STWD.US,D,20101229,000000,6.14701,6.21787,6.09419,6.16821,2312533.7166367,0
+STWD.US,D,20101230,000000,6.14319,6.25139,6.12715,6.20813,1838140.17158,0
+STWD.US,D,20101231,000000,6.25645,6.25913,6.19658,6.20641,1340411.7624872,0
+STWD.US,D,20110103,000000,6.23086,6.31098,6.19658,6.26314,2721672.3641448,0
+STWD.US,D,20110104,000000,6.26963,6.26963,6.10098,6.20813,3484475.8235358,0
+STWD.US,D,20110105,000000,6.20498,6.23086,6.10413,6.2108,1903828.5729971,0
+STWD.US,D,20110106,000000,6.18578,6.2108,6.16658,6.19409,887824.29970791,0
+STWD.US,D,20110107,000000,6.2257,6.24642,6.14261,6.21396,1024537.1791466,0
+STWD.US,D,20110110,000000,6.16754,6.2173,6.13927,6.2173,1110146.8634126,0
+STWD.US,D,20110111,000000,6.2173,6.28339,6.16754,6.28071,1447478.8411364,0
+STWD.US,D,20110112,000000,6.30783,6.31098,6.20498,6.24642,1448619.1447907,0
+STWD.US,D,20110113,000000,6.25645,6.32646,6.23974,6.27814,992496.63597213,0
+STWD.US,D,20110114,000000,6.28339,6.40973,6.26314,6.40133,1169523.2809657,0
+STWD.US,D,20110118,000000,6.42272,6.42272,6.30391,6.3468,1651524.0859382,0
+STWD.US,D,20110119,000000,6.3361,6.36198,6.28071,6.34985,1586824.1571102,0
+STWD.US,D,20110120,000000,6.32368,6.38109,6.2979,6.30783,1022211.5460739,0
+STWD.US,D,20110121,000000,6.32646,6.35262,6.28339,6.32961,648905.02992404,0
+STWD.US,D,20110124,000000,6.3361,6.37898,6.26963,6.28549,1818311.0344809,0
+STWD.US,D,20110125,000000,6.29466,6.4508,6.27488,6.41383,1317460.1410014,0
+STWD.US,D,20110126,000000,6.45977,6.55194,6.42664,6.46436,1647755.534192,0
+STWD.US,D,20110127,000000,6.48069,6.53999,6.41383,6.52357,1142308.8714392,0
+STWD.US,D,20110128,000000,6.55194,6.8179,6.40725,6.41986,3029098.8576023,0
+STWD.US,D,20110131,000000,6.46255,6.52261,6.35406,6.50275,10250025.151833,0
+STWD.US,D,20110201,000000,6.52357,6.53999,6.45376,6.53168,2126334.3810908,0
+STWD.US,D,20110202,000000,6.52357,6.53398,6.43342,6.43618,1442979.4060562,0
+STWD.US,D,20110203,000000,6.44487,6.45977,6.36714,6.40448,1153250.1321219,0
+STWD.US,D,20110204,000000,6.41651,6.43618,6.34346,6.38748,1577768.7429669,0
+STWD.US,D,20110207,000000,6.40448,6.52042,6.39741,6.49072,2134901.8416043,0
+STWD.US,D,20110208,000000,6.51364,6.54592,6.46732,6.5292,1960352.6607484,0
+STWD.US,D,20110209,000000,6.51029,6.5292,6.49072,6.5165,1644532.5271691,0
+STWD.US,D,20110210,000000,6.49683,6.53999,6.45653,6.50705,1340076.6870332,0
+STWD.US,D,20110211,000000,6.50705,6.53999,6.49683,6.53999,1944621.9152956,0
+STWD.US,D,20110214,000000,6.56043,6.62566,6.52357,6.61,897963.47352268,0
+STWD.US,D,20110215,000000,6.58374,6.64572,6.55002,6.60665,1930750.8386124,0
+STWD.US,D,20110216,000000,6.62165,6.64237,6.59338,6.60665,716976.6555075,0
+STWD.US,D,20110218,000000,6.70311,6.70512,6.60026,6.6885,1597885.8355342,0
+STWD.US,D,20110222,000000,6.67341,6.70311,6.56043,6.56454,1267460.6006053,0
+STWD.US,D,20110223,000000,6.59061,6.59061,6.49339,6.5165,1350319.5248165,0
+STWD.US,D,20110224,000000,6.5378,6.61,6.50094,6.60026,1105091.412501,0
+STWD.US,D,20110225,000000,6.60303,6.73119,6.59768,6.73119,1251757.0800332,0
+STWD.US,D,20110228,000000,6.74953,6.79823,6.70722,6.7565,1133555.0252044,0
+STWD.US,D,20110301,000000,6.7946,6.83768,6.58937,6.64572,1372007.2835743,0
+STWD.US,D,20110302,000000,6.58937,6.6163,6.47448,6.51431,2572075.8335012,0
+STWD.US,D,20110303,000000,6.51097,6.63206,6.50973,6.56645,1900818.1294655,0
+STWD.US,D,20110304,000000,6.5803,6.59538,6.5165,6.56454,1239037.8252228,0
+STWD.US,D,20110307,000000,6.56712,6.65259,6.55002,6.58651,4841901.0421979,0
+STWD.US,D,20110308,000000,6.5569,6.6885,6.5569,6.66156,2398957.0059894,0
+STWD.US,D,20110309,000000,6.67055,6.77789,6.65259,6.74819,1668723.9278345,0
+STWD.US,D,20110310,000000,6.67121,6.70998,6.56311,6.60923,2676911.5190493,0
+STWD.US,D,20110311,000000,6.60923,6.67475,6.58574,6.64572,1435646.4891683,0
+STWD.US,D,20110314,000000,6.62365,6.67055,6.60665,6.62566,1350785.4891197,0
+STWD.US,D,20110315,000000,6.57209,6.57209,6.48756,6.53999,1546362.7489334,0
+STWD.US,D,20110316,000000,6.53999,6.53999,6.32082,6.39741,2909739.7453466,0
+STWD.US,D,20110317,000000,6.47849,6.54477,6.41651,6.43886,1056067.7793646,0
+STWD.US,D,20110318,000000,6.47448,6.48069,6.42386,6.46732,1171635.3034365,0
+STWD.US,D,20110321,000000,6.50973,6.55623,6.49759,6.5378,961794.30039192,0
+STWD.US,D,20110322,000000,6.5507,6.6163,6.51431,6.55623,1098506.1327199,0
+STWD.US,D,20110323,000000,6.57343,6.61286,6.51764,6.57343,1033904.6323065,0
+STWD.US,D,20110324,000000,6.62365,6.62365,6.55623,6.59338,838006.95658989,0
+STWD.US,D,20110325,000000,6.59538,6.70378,6.58937,6.66242,1185536.7463328,0
+STWD.US,D,20110328,000000,6.68993,6.70998,6.49759,6.62938,2548022.6514606,0
+STWD.US,D,20110329,000000,6.60923,6.65259,6.56645,6.62165,1332731.2048158,0
+STWD.US,D,20110330,000000,6.64572,6.66242,6.58316,6.61286,1771364.869159,0
+STWD.US,D,20110331,000000,6.60665,6.62223,6.52853,6.56387,1449370.9703405,0
+STWD.US,D,20110401,000000,6.56855,6.56855,6.42386,6.4826,3041491.413845,0
+STWD.US,D,20110404,000000,6.4826,6.48756,6.38643,6.40926,4756143.7153099,0
+STWD.US,D,20110405,000000,6.39961,6.44239,6.36647,6.40276,2152074.4586199,0
+STWD.US,D,20110406,000000,6.42597,6.48756,6.40926,6.45653,2770574.5324292,0
+STWD.US,D,20110407,000000,6.46255,6.47849,6.43007,6.43542,1793265.191408,0
+STWD.US,D,20110408,000000,6.47056,6.47849,6.40276,6.41651,1584802.1861677,0
+STWD.US,D,20110411,000000,6.41651,6.4508,6.32712,6.34346,1594361.2606029,0
+STWD.US,D,20110412,000000,6.31757,6.39025,6.31757,6.32712,965174.37403378,0
+STWD.US,D,20110413,000000,6.32712,6.36303,6.30994,6.34078,1167696.0726309,0
+STWD.US,D,20110414,000000,6.30391,6.42597,6.29198,6.42386,828730.60206908,0
+STWD.US,D,20110415,000000,6.40276,6.4508,6.36838,6.43542,870486.23918688,0
+STWD.US,D,20110418,000000,6.38165,6.40582,6.33018,6.36838,1025192.6705034,0
+STWD.US,D,20110419,000000,6.39359,6.41948,6.36838,6.40582,946519.04813437,0
+STWD.US,D,20110420,000000,6.46436,6.49339,6.44831,6.49157,779820.05689835,0
+STWD.US,D,20110421,000000,6.48604,6.53054,6.45977,6.53054,783220.02564529,0
+STWD.US,D,20110425,000000,6.5507,6.5507,6.50352,6.54802,607538.91802145,0
+STWD.US,D,20110426,000000,6.57065,6.64848,6.56855,6.63206,2043591.6861777,0
+STWD.US,D,20110427,000000,6.64982,6.66577,6.59959,6.64572,967296.86761249,0
+STWD.US,D,20110428,000000,6.63607,6.66242,6.61286,6.63206,800741.33055519,0
+STWD.US,D,20110429,000000,6.65059,6.72556,6.59959,6.70722,1134215.7521152,0
+STWD.US,D,20110502,000000,6.69767,6.72336,6.62165,6.62165,1024191.6325847,0
+STWD.US,D,20110503,000000,6.64982,6.69767,6.6163,6.67475,1242403.2393136,0
+STWD.US,D,20110504,000000,6.68573,6.68993,6.65555,6.66242,996332.20280921,0
+STWD.US,D,20110505,000000,6.64982,6.70998,6.64572,6.66863,1307314.6845219,0
+STWD.US,D,20110506,000000,6.71839,6.72966,6.61286,6.66863,1548877.9090597,0
+STWD.US,D,20110509,000000,6.64572,6.69767,6.59692,6.68153,906417.8460705,0
+STWD.US,D,20110510,000000,6.73902,6.75315,6.64982,6.69404,1881099.9861105,0
+STWD.US,D,20110511,000000,6.43285,6.44487,6.34346,6.41183,53012904.319815,0
+STWD.US,D,20110512,000000,6.38165,6.41651,6.30994,6.37316,8642262.967293,0
+STWD.US,D,20110513,000000,6.36838,6.39417,6.30391,6.32712,4983126.9691571,0
+STWD.US,D,20110516,000000,6.33018,6.35587,6.29704,6.29981,4398899.8787344,0
+STWD.US,D,20110517,000000,6.29981,6.35081,6.28224,6.33018,2766766.1904727,0
+STWD.US,D,20110518,000000,6.34078,6.36647,6.29704,6.35978,1433916.6621373,0
+STWD.US,D,20110519,000000,6.38643,6.38643,6.33018,6.35978,2488532.098831,0
+STWD.US,D,20110520,000000,6.35329,6.37975,6.33696,6.3468,3390384.5418413,0
+STWD.US,D,20110523,000000,6.32712,6.33811,6.30688,6.30688,2605524.7406931,0
+STWD.US,D,20110524,000000,6.31098,6.33343,6.26218,6.28549,2966300.4819755,0
+STWD.US,D,20110525,000000,6.27364,6.30391,6.22962,6.28721,3213027.0098368,0
+STWD.US,D,20110526,000000,6.29704,6.32368,6.25397,6.30391,3069522.5697906,0
+STWD.US,D,20110527,000000,6.32712,6.38643,6.31757,6.38165,3133143.9745011,0
+STWD.US,D,20110531,000000,6.39741,6.41461,6.36791,6.39741,9922144.3961324,0
+STWD.US,D,20110601,000000,6.39961,6.40926,6.29198,6.29198,3153803.4704595,0
+STWD.US,D,20110602,000000,6.28721,6.31757,6.25597,6.27756,2856433.4290642,0
+STWD.US,D,20110603,000000,6.24423,6.27756,6.15981,6.17929,3650567.4905114,0
+STWD.US,D,20110606,000000,6.19982,6.21214,6.06717,6.07376,4377331.4906071,0
+STWD.US,D,20110607,000000,6.12715,6.1303,5.9752,5.97664,9058326.1584793,0
+STWD.US,D,20110608,000000,5.95878,5.9711,5.89785,5.89785,3776166.3359865,0
+STWD.US,D,20110609,000000,5.9052,6.01226,5.88667,5.98293,3870370.7056467,0
+STWD.US,D,20110610,000000,5.98293,6.02869,5.92622,5.94092,5502023.7700541,0
+STWD.US,D,20110613,000000,5.97664,5.99392,5.92746,5.93615,4291518.666847,0
+STWD.US,D,20110614,000000,5.99392,6.06507,5.98293,5.98838,4609003.7065882,0
+STWD.US,D,20110615,000000,5.9391,5.95047,5.87636,5.90892,2987440.6017883,0
+STWD.US,D,20110616,000000,5.90195,5.97664,5.88123,5.94282,3084370.6008444,0
+STWD.US,D,20110617,000000,5.9711,6.01866,5.87129,5.98886,9495865.5920432,0
+STWD.US,D,20110620,000000,5.97664,6.08283,5.95047,6.0073,3033281.0181121,0
+STWD.US,D,20110621,000000,6.0367,6.09649,6.00414,6.07615,2576673.696996,0
+STWD.US,D,20110622,000000,6.04607,6.16133,6.02524,6.14701,2595942.6298205,0
+STWD.US,D,20110623,000000,6.08283,6.11263,5.97988,6.11263,3516491.2360512,0
+STWD.US,D,20110624,000000,6.11884,6.16658,5.88667,5.89546,8650213.679549,0
+STWD.US,D,20110627,000000,5.92622,6.01866,5.9138,5.96737,3049601.2869416,0
+STWD.US,D,20110628,000000,6.01866,6.06383,5.9625,6.02524,2588589.8178276,0
+STWD.US,D,20110629,000000,6.04931,6.14385,6.03107,6.09162,2258589.709881,0
+STWD.US,D,20110630,000000,6.11568,6.21214,6.08914,6.16754,4019950.4825177,0
+STWD.US,D,20110701,000000,6.19161,6.25397,6.17471,6.22962,2674791.1196921,0
+STWD.US,D,20110705,000000,6.22055,6.25645,6.14385,6.21157,2197092.8929707,0
+STWD.US,D,20110706,000000,6.21548,6.26562,6.16658,6.22637,1636324.2256578,0
+STWD.US,D,20110707,000000,6.26562,6.36303,6.25139,6.36303,4054802.518173,0
+STWD.US,D,20110708,000000,6.3086,6.39359,6.28597,6.37975,2700006.5947136,0
+STWD.US,D,20110711,000000,6.3468,6.35329,6.24165,6.25139,1819358.1452745,0
+STWD.US,D,20110712,000000,6.22962,6.3086,6.21548,6.22637,1434969.0084849,0
+STWD.US,D,20110713,000000,6.28597,6.28597,6.21787,6.23849,2065431.2760005,0
+STWD.US,D,20110714,000000,6.25913,6.25913,6.12715,6.1303,1298642.512929,0
+STWD.US,D,20110715,000000,6.15331,6.19658,6.12715,6.1875,2321283.3744283,0
+STWD.US,D,20110718,000000,6.17471,6.19658,6.06966,6.11263,1547898.8604676,0
+STWD.US,D,20110719,000000,6.16821,6.1875,6.12065,6.17786,2468607.6746497,0
+STWD.US,D,20110720,000000,6.22369,6.23849,6.17471,6.23152,1276344.2885785,0
+STWD.US,D,20110721,000000,6.23849,6.29522,6.17471,6.17786,2593737.4144892,0
+STWD.US,D,20110722,000000,6.18502,6.19658,6.12065,6.13344,4749788.7999034,0
+STWD.US,D,20110725,000000,6.10939,6.1239,6.0558,6.10318,3479927.1742483,0
+STWD.US,D,20110726,000000,6.10623,6.10623,6.03747,6.04052,2879162.0159508,0
+STWD.US,D,20110727,000000,6.0367,6.03928,5.91752,5.9711,3981669.1590131,0
+STWD.US,D,20110728,000000,5.9711,5.98886,5.91064,5.94713,3701121.9996283,0
+STWD.US,D,20110729,000000,5.89107,5.93299,5.80655,5.83501,5487405.0562642,0
+STWD.US,D,20110801,000000,5.93853,5.94092,5.86022,5.90768,3084453.3225971,0
+STWD.US,D,20110802,000000,5.88123,5.90768,5.72996,5.77637,7456447.689489,0
+STWD.US,D,20110803,000000,5.79089,5.83568,5.70026,5.82049,3835643.2761759,0
+STWD.US,D,20110804,000000,5.77876,5.79337,5.50429,5.50734,5487545.3691105,0
+STWD.US,D,20110805,000000,5.56512,5.64917,5.41471,5.42063,7622018.9424003,0
+STWD.US,D,20110808,000000,5.30927,5.50095,5.00539,5.00539,9815813.436371,0
+STWD.US,D,20110809,000000,5.07435,5.68746,4.98753,5.66988,9022971.509643,0
+STWD.US,D,20110810,000000,5.5317,5.55586,5.26373,5.28273,5546834.8764678,0
+STWD.US,D,20110811,000000,5.30927,5.67991,5.28894,5.57028,3729249.4897668,0
+STWD.US,D,20110812,000000,5.6038,5.63379,5.46829,5.49206,1984550.3440785,0
+STWD.US,D,20110815,000000,5.52234,5.73043,5.52234,5.71716,1553126.0375495,0
+STWD.US,D,20110816,000000,5.6549,5.72461,5.60953,5.68746,2814639.048847,0
+STWD.US,D,20110817,000000,5.70026,5.73836,5.62844,5.67677,1926812.6549174,0
+STWD.US,D,20110818,000000,5.52806,5.5443,5.30927,5.36638,4012390.3425875,0
+STWD.US,D,20110819,000000,5.29371,5.43524,5.21903,5.22486,2750259.5359219,0
+STWD.US,D,20110822,000000,5.35082,5.36638,5.13441,5.192,2700222.2995371,0
+STWD.US,D,20110823,000000,5.21903,5.33029,5.17348,5.32102,2583551.1206886,0
+STWD.US,D,20110824,000000,5.33602,5.3872,5.18875,5.32475,2373949.9060158,0
+STWD.US,D,20110825,000000,5.36027,5.41156,5.16793,5.22743,5433093.5136199,0
+STWD.US,D,20110826,000000,5.19525,5.30364,5.14731,5.23479,5264603.9629268,0
+STWD.US,D,20110829,000000,5.31205,5.52806,5.30364,5.51661,2558320.9861161,0
+STWD.US,D,20110830,000000,5.4659,5.55948,5.3872,5.51995,2026188.7047875,0
+STWD.US,D,20110831,000000,5.58766,5.62615,5.50143,5.56569,1821968.5924831,0
+STWD.US,D,20110901,000000,5.58012,5.58012,5.30927,5.34795,2909540.7942957,0
+STWD.US,D,20110902,000000,5.26295,5.38558,5.25675,5.27174,2192393.4597289,0
+STWD.US,D,20110906,000000,5.13757,5.28894,5.13757,5.27987,1950928.6636057,0
+STWD.US,D,20110907,000000,5.41223,5.52864,5.34089,5.52301,3061406.4140291,0
+STWD.US,D,20110908,000000,5.47716,5.52864,5.37899,5.415,2190234.3172724,0
+STWD.US,D,20110909,000000,5.37164,5.415,5.31119,5.35961,3360206.8087686,0
+STWD.US,D,20110912,000000,5.29056,5.36343,5.192,5.27948,1881520.9246496,0
+STWD.US,D,20110913,000000,5.30058,5.41156,5.24262,5.3872,1819326.7319507,0
+STWD.US,D,20110914,000000,5.42932,5.47163,5.30364,5.42693,1425241.3492119,0
+STWD.US,D,20110915,000000,5.47564,5.52234,5.40258,5.52234,1301243.5361404,0
+STWD.US,D,20110916,000000,5.56923,5.58479,5.47039,5.56293,3233237.2952648,0
+STWD.US,D,20110919,000000,5.48004,5.5317,5.41728,5.47716,1258140.2674311,0
+STWD.US,D,20110920,000000,5.50429,5.54144,5.41834,5.42159,1815304.7793924,0
+STWD.US,D,20110921,000000,5.44326,5.4615,5.23956,5.27289,2989846.8623921,0
+STWD.US,D,20110922,000000,5.12906,5.25856,5.06938,5.1963,4262699.0364738,0
+STWD.US,D,20110923,000000,5.17816,5.3192,5.1559,5.24262,2635154.8348207,0
+STWD.US,D,20110926,000000,5.30498,5.39972,5.24262,5.39637,2613032.5250835,0
+STWD.US,D,20110927,000000,5.51136,5.56293,5.42417,5.50734,3457650.9392244,0
+STWD.US,D,20110928,000000,5.51995,5.52301,5.27987,5.27987,2806830.7436588,0
+STWD.US,D,20110929,000000,5.37899,5.43925,5.23717,5.34089,2201773.4782183,0
+STWD.US,D,20110930,000000,5.29877,5.36638,5.26353,5.28894,2107678.0080806,0
+STWD.US,D,20111003,000000,5.27671,5.37164,5.05486,5.05486,3960123.8073232,0
+STWD.US,D,20111004,000000,5.01484,5.17223,4.89767,5.15924,5412207.84173,0
+STWD.US,D,20111005,000000,5.16869,5.23717,5.04101,5.19314,2558671.7682319,0
+STWD.US,D,20111006,000000,5.16488,5.32312,5.13203,5.3192,3500489.2889029,0
+STWD.US,D,20111007,000000,5.3535,5.36304,5.14807,5.15924,2585473.6161058,0
+STWD.US,D,20111010,000000,5.2707,5.43084,5.25522,5.42417,2295456.3867033,0
+STWD.US,D,20111011,000000,5.36581,5.44947,5.34089,5.415,1485676.3957774,0
+STWD.US,D,20111012,000000,5.44947,5.51718,5.43084,5.4615,2302201.8744359,0
+STWD.US,D,20111013,000000,5.44556,5.5147,5.33888,5.41223,1573363.5478581,0
+STWD.US,D,20111014,000000,5.46771,5.51995,5.44556,5.48299,1709892.135797,0
+STWD.US,D,20111017,000000,5.44326,5.46484,5.35015,5.36304,1795756.267986,0
+STWD.US,D,20111018,000000,5.3872,5.59635,5.35626,5.52864,2792545.0111012,0
+STWD.US,D,20111019,000000,5.53619,5.6675,5.50095,5.54955,2349512.434314,0
+STWD.US,D,20111020,000000,5.54698,5.61603,5.42417,5.56923,1895367.9177846,0
+STWD.US,D,20111021,000000,5.63962,5.68937,5.53838,5.64611,2448761.783778,0
+STWD.US,D,20111024,000000,5.69233,5.79452,5.65632,5.75469,3151199.3059158,0
+STWD.US,D,20111025,000000,5.69233,5.7352,5.62567,5.6377,1780936.5089237,0
+STWD.US,D,20111026,000000,5.71993,5.71993,5.64611,5.70589,2115626.6261151,0
+STWD.US,D,20111027,000000,5.92363,5.92908,5.78134,5.89842,4363923.2368946,0
+STWD.US,D,20111028,000000,5.86318,5.93299,5.80015,5.84904,2225544.9874554,0
+STWD.US,D,20111031,000000,5.77876,5.87493,5.73368,5.79203,2383044.0632585,0
+STWD.US,D,20111101,000000,5.6377,5.82718,5.6377,5.65632,3104712.8222324,0
+STWD.US,D,20111102,000000,5.79165,5.84332,5.73311,5.82718,1953406.1277434,0
+STWD.US,D,20111103,000000,5.8521,5.88123,5.74056,5.85974,2409051.1540401,0
+STWD.US,D,20111104,000000,5.84599,5.87129,5.73607,5.79279,1835226.0622413,0
+STWD.US,D,20111107,000000,5.8097,5.85974,5.75727,5.84646,1864961.914559,0
+STWD.US,D,20111108,000000,5.86318,5.86318,5.77313,5.84904,2029421.1358075,0
+STWD.US,D,20111109,000000,5.74495,5.81935,5.70236,5.763,3687057.2074481,0
+STWD.US,D,20111110,000000,5.8162,5.82718,5.70589,5.77637,3347509.543285,0
+STWD.US,D,20111111,000000,5.86509,5.86509,5.74858,5.79452,2603567.6906199,0
+STWD.US,D,20111114,000000,5.77876,5.77876,5.70236,5.74495,2207686.51287,0
+STWD.US,D,20111115,000000,5.72375,5.74858,5.64248,5.71115,2340863.2991585,0
+STWD.US,D,20111116,000000,5.68097,5.73311,5.63962,5.64248,2362988.750228,0
+STWD.US,D,20111117,000000,5.66454,5.66454,5.53265,5.54955,2561659.1753261,0
+STWD.US,D,20111118,000000,5.58203,5.65327,5.55748,5.64973,2922827.5831562,0
+STWD.US,D,20111121,000000,5.58479,5.62844,5.55347,5.58479,2988526.4556813,0
+STWD.US,D,20111122,000000,5.59129,5.60906,5.54144,5.57152,2450067.5309376,0
+STWD.US,D,20111123,000000,5.53619,5.56923,5.40315,5.41223,2550468.7022746,0
+STWD.US,D,20111125,000000,5.40945,5.50734,5.38434,5.39073,921014.57053379,0
+STWD.US,D,20111128,000000,5.52301,5.54554,5.44556,5.50095,2623623.0036503,0
+STWD.US,D,20111129,000000,5.5252,5.5252,5.39351,5.39351,2127498.7682934,0
+STWD.US,D,20111130,000000,5.53026,5.53026,5.44393,5.49846,4945132.5540101,0
+STWD.US,D,20111201,000000,5.52864,5.54955,5.41223,5.415,4198134.1849382,0
+STWD.US,D,20111202,000000,5.47888,5.50734,5.39637,5.48299,3767511.9652771,0
+STWD.US,D,20111205,000000,5.54698,5.66158,5.51995,5.61316,2681225.6155191,0
+STWD.US,D,20111206,000000,5.60017,5.69825,5.5784,5.6568,2258072.4371489,0
+STWD.US,D,20111207,000000,5.67266,5.74571,5.65098,5.73607,2525909.7657206,0
+STWD.US,D,20111208,000000,5.70522,5.70828,5.59406,5.60313,1823504.7040173,0
+STWD.US,D,20111209,000000,5.63484,5.75527,5.59129,5.73607,1913630.5771364,0
+STWD.US,D,20111212,000000,5.70589,5.74495,5.68937,5.71993,2224626.6712894,0
+STWD.US,D,20111213,000000,5.74858,5.82718,5.70236,5.70914,3845896.5850671,0
+STWD.US,D,20111214,000000,5.70236,5.8097,5.68564,5.763,2618738.231798,0
+STWD.US,D,20111215,000000,5.83148,5.83148,5.6675,5.78869,2791845.541091,0
+STWD.US,D,20111216,000000,5.82431,5.89412,5.78296,5.87129,4514396.1992724,0
+STWD.US,D,20111219,000000,5.89107,5.90568,5.75192,5.76634,2510179.0202678,0
+STWD.US,D,20111220,000000,5.84904,5.91895,5.81209,5.8966,2604722.6538252,0
+STWD.US,D,20111221,000000,5.87798,5.92191,5.84293,5.86881,1903225.43718,0
+STWD.US,D,20111222,000000,5.88735,5.95324,5.82431,5.83434,2424143.1619088,0
+STWD.US,D,20111223,000000,5.86881,5.89107,5.82431,5.85611,1961689.8212319,0
+STWD.US,D,20111227,000000,5.87129,5.87798,5.82431,5.85611,2072236.4490484,0
+STWD.US,D,20111228,000000,5.87798,5.89107,5.83434,5.84293,2283870.1057717,0
+STWD.US,D,20111229,000000,5.84904,5.85611,5.77761,5.83434,1748536.806747,0
+STWD.US,D,20111230,000000,5.84599,5.91675,5.83434,5.84103,1945613.5292172,0
+STWD.US,D,20120103,000000,5.9433,6.0007,5.90692,5.9731,2569446.5382984,0
+STWD.US,D,20120104,000000,5.97855,5.99469,5.91675,5.93481,2211223.6531309,0
+STWD.US,D,20120105,000000,5.93481,5.96021,5.85611,5.9096,1829116.1707605,0
+STWD.US,D,20120106,000000,5.93118,5.96689,5.85611,5.85974,1666016.0993222,0
+STWD.US,D,20120109,000000,5.88171,5.92908,5.82431,5.89412,2128995.0896174,0
+STWD.US,D,20120110,000000,5.95639,5.97626,5.9433,5.96928,1911307.0382853,0
+STWD.US,D,20120111,000000,5.96689,6.05266,5.92564,6.04511,3041310.2636776,0
+STWD.US,D,20120112,000000,6.02983,6.05514,5.99765,6.0412,1868326.2815389,0
+STWD.US,D,20120113,000000,5.99469,6.03241,5.93481,6.01016,1569085.0531553,0
+STWD.US,D,20120117,000000,6.03241,6.08016,5.92191,5.96928,2062158.0076596,0
+STWD.US,D,20120118,000000,5.98293,6.04511,5.96689,6.02983,1229035.8229221,0
+STWD.US,D,20120119,000000,6.0388,6.06001,5.99469,6.04511,1497990.4187106,0
+STWD.US,D,20120120,000000,6.05266,6.0835,6.0073,6.0835,1610727.6023074,0
+STWD.US,D,20120123,000000,6.08016,6.12715,6.05829,6.08914,1069406.9237647,0
+STWD.US,D,20120124,000000,6.05829,6.13402,6.02983,6.11568,1117637.8940303,0
+STWD.US,D,20120125,000000,6.11826,6.15475,6.08914,6.13813,3178585.4416125,0
+STWD.US,D,20120126,000000,6.17471,6.20641,6.14834,6.19982,2987709.7092623,0
+STWD.US,D,20120127,000000,6.1875,6.22235,6.15923,6.21921,2137042.1360665,0
+STWD.US,D,20120130,000000,6.19333,6.22235,6.16754,6.19982,1824283.7544479,0
+STWD.US,D,20120131,000000,6.22637,6.25798,6.19409,6.2173,2329330.4208774,0
+STWD.US,D,20120201,000000,6.24423,6.27603,6.20909,6.21921,3779919.1810709,0
+STWD.US,D,20120202,000000,6.23793,6.25397,6.19333,6.20173,1918896.4973176,0
+STWD.US,D,20120203,000000,6.27364,6.28663,6.21214,6.22235,2950847.2208831,0
+STWD.US,D,20120206,000000,6.21921,6.23086,6.19085,6.19333,1396527.4770289,0
+STWD.US,D,20120207,000000,6.19333,6.27603,6.18502,6.27364,1854422.744421,0
+STWD.US,D,20120208,000000,6.28396,6.31042,6.26314,6.27947,2179200.9108399,0
+STWD.US,D,20120209,000000,6.29131,6.33811,6.25397,6.3086,2061561.1545073,0
+STWD.US,D,20120210,000000,6.27603,6.32646,6.24051,6.26314,1339036.9060151,0
+STWD.US,D,20120213,000000,6.31042,6.3765,6.28663,6.32961,1823151.8276799,0
+STWD.US,D,20120214,000000,6.32311,6.3361,6.23793,6.25397,1056431.1268099,0
+STWD.US,D,20120215,000000,6.28396,6.34737,6.24423,6.29466,1468617.9138383,0
+STWD.US,D,20120216,000000,6.28396,6.38643,6.27603,6.36141,1417019.4352603,0
+STWD.US,D,20120217,000000,6.39359,6.40792,6.35406,6.39025,1181765.0532542,0
+STWD.US,D,20120221,000000,6.31576,6.36513,6.29466,6.31576,2690282.0767732,0
+STWD.US,D,20120222,000000,6.31042,6.31042,6.21214,6.23086,1761595.3254544,0
+STWD.US,D,20120223,000000,6.24423,6.3086,6.23086,6.29704,1216337.5103276,0
+STWD.US,D,20120224,000000,6.26629,6.35798,6.26629,6.32311,1203786.8403551,0
+STWD.US,D,20120227,000000,6.30039,6.42597,6.27364,6.42597,2646725.4090904,0
+STWD.US,D,20120228,000000,6.41135,6.43007,6.30449,6.34078,2329394.2946358,0
+STWD.US,D,20120229,000000,6.32712,6.38289,6.22886,6.22886,4184173.0567266,0
+STWD.US,D,20120301,000000,6.25913,6.31576,6.1875,6.30039,3600994.1242084,0
+STWD.US,D,20120302,000000,6.31251,6.59472,6.31042,6.4848,8479025.7243407,0
+STWD.US,D,20120305,000000,6.48756,6.62518,6.39359,6.61392,4857397.234833,0
+STWD.US,D,20120306,000000,6.53264,6.61754,6.46732,6.4848,2815730.1382939,0
+STWD.US,D,20120307,000000,6.50973,6.53264,6.46255,6.53264,1046966.2923463,0
+STWD.US,D,20120308,000000,6.57065,6.61,6.50352,6.56225,2164250.2629283,0
+STWD.US,D,20120309,000000,6.54544,6.65469,6.51584,6.61,2361063.1134785,0
+STWD.US,D,20120312,000000,6.62786,6.63549,6.58793,6.61754,1928582.2721587,0
+STWD.US,D,20120313,000000,6.6609,6.69404,6.60665,6.68993,2179651.1684812,0
+STWD.US,D,20120314,000000,6.69204,6.69404,6.57209,6.58078,1786334.3650649,0
+STWD.US,D,20120315,000000,6.59615,6.70225,6.5846,6.67341,2025339.4979339,0
+STWD.US,D,20120316,000000,6.69118,6.76987,6.67475,6.75802,6566891.4685284,0
+STWD.US,D,20120319,000000,6.7587,6.81103,6.72336,6.75535,3079584.2574067,0
+STWD.US,D,20120320,000000,6.73319,6.8074,6.71992,6.75449,1377741.2622803,0
+STWD.US,D,20120321,000000,6.7905,6.81255,6.75449,6.78333,2512269.053412,0
+STWD.US,D,20120322,000000,6.74819,6.8222,6.70378,6.78057,3019429.8365338,0
+STWD.US,D,20120323,000000,6.78333,6.79336,6.76309,6.78333,2474407.6213356,0
+STWD.US,D,20120326,000000,6.8222,6.86384,6.7905,6.84559,3458892.8126257,0
+STWD.US,D,20120327,000000,6.86031,6.87539,6.76786,6.76987,4283207.748478,0
+STWD.US,D,20120328,000000,6.78057,6.78057,6.66787,6.71295,2980847.9922315,0
+STWD.US,D,20120329,000000,6.68783,6.75019,6.6609,6.71295,1886222.4521129,0
+STWD.US,D,20120330,000000,6.73319,6.76987,6.72899,6.76987,2745816.6448245,0
+STWD.US,D,20120402,000000,6.76987,6.78333,6.74599,6.76309,3166704.922548,0
+STWD.US,D,20120403,000000,6.76786,6.78333,6.66787,6.69604,2833716.3603962,0
+STWD.US,D,20120404,000000,6.61754,6.73902,6.59902,6.68783,2035378.1491124,0
+STWD.US,D,20120405,000000,6.66787,6.70101,6.62786,6.65145,710339.02018665,0
+STWD.US,D,20120409,000000,6.60665,6.67475,6.57419,6.63549,1627145.2524408,0
+STWD.US,D,20120410,000000,6.65469,6.67475,6.54945,6.5846,2969870.082671,0
+STWD.US,D,20120411,000000,6.63206,6.64925,6.5569,6.63206,1583295.3937357,0
+STWD.US,D,20120412,000000,6.64925,6.72202,6.61392,6.68086,2054023.0039039,0
+STWD.US,D,20120413,000000,6.68325,6.70722,6.62786,6.64572,1052553.6755411,0
+STWD.US,D,20120416,000000,6.68325,6.76786,6.67475,6.74102,1868765.0209615,0
+STWD.US,D,20120417,000000,6.53264,6.61754,6.52357,6.56225,22648885.00149,0
+STWD.US,D,20120418,000000,6.53264,6.5569,6.4848,6.54544,5255534.9363431,0
+STWD.US,D,20120419,000000,6.56855,6.57419,6.49339,6.52643,3357241.391001,0
+STWD.US,D,20120420,000000,6.56225,6.59472,6.53264,6.58717,4414019.1114837,0
+STWD.US,D,20120423,000000,6.53264,6.57065,6.50973,6.53856,1797462.0114688,0
+STWD.US,D,20120424,000000,6.5547,6.57772,6.51173,6.54945,6771958.6934648,0
+STWD.US,D,20120425,000000,6.59902,6.77789,6.50753,6.53264,8860834.7801348,0
+STWD.US,D,20120426,000000,6.53856,6.71295,6.53856,6.67055,4467711.8116489,0
+STWD.US,D,20120427,000000,6.6928,6.72202,6.65145,6.71992,3962971.9486819,0
+STWD.US,D,20120430,000000,6.71715,6.74819,6.66787,6.72202,11499864.972003,0
+STWD.US,D,20120501,000000,6.72202,6.79336,6.70101,6.71715,5526043.4445494,0
+STWD.US,D,20120502,000000,6.67828,6.72479,6.63884,6.71295,2456827.6782213,0
+STWD.US,D,20120503,000000,6.71295,6.74599,6.63549,6.64572,2760447.9239439,0
+STWD.US,D,20120504,000000,6.5547,6.65145,6.5547,6.5803,2180916.0783198,0
+STWD.US,D,20120507,000000,6.5846,6.62098,6.55194,6.58717,2605566.6251248,0
+STWD.US,D,20120508,000000,6.57065,6.6609,6.52643,6.5846,3472150.2823839,0
+STWD.US,D,20120509,000000,6.51173,6.5803,6.51173,6.53006,3068470.223443,0
+STWD.US,D,20120510,000000,6.5803,6.67475,6.57419,6.62098,3461561.8980387,0
+STWD.US,D,20120511,000000,6.60245,6.70378,6.59472,6.66787,4228588.3552603,0
+STWD.US,D,20120514,000000,6.62223,6.6609,6.54123,6.54945,3026814.0618505,0
+STWD.US,D,20120515,000000,6.53856,6.5803,6.5018,6.50753,2808217.1183496,0
+STWD.US,D,20120516,000000,6.53264,6.57419,6.42951,6.42951,3654627.1390584,0
+STWD.US,D,20120517,000000,6.45252,6.46436,6.28148,6.28148,5251450.1571371,0
+STWD.US,D,20120518,000000,6.28663,6.35922,6.25015,6.25541,4380439.3154426,0
+STWD.US,D,20120521,000000,6.27814,6.43886,6.27488,6.40725,3359170.169083,0
+STWD.US,D,20120522,000000,6.42052,6.53006,6.41383,6.44565,2223030.8744398,0
+STWD.US,D,20120523,000000,6.40973,6.47849,6.3785,6.46436,2328296.9225241,0
+STWD.US,D,20120524,000000,6.4848,6.52357,6.42052,6.52357,1621421.7448428,0
+STWD.US,D,20120525,000000,6.52643,6.5547,6.48136,6.53598,1819289.0359622,0
+STWD.US,D,20120529,000000,6.5803,6.61392,6.49683,6.54945,1341764.6296325,0
+STWD.US,D,20120530,000000,6.51173,6.52357,6.40973,6.41728,2194550.5079638,0
+STWD.US,D,20120531,000000,6.44565,6.4848,6.34212,6.4549,3013534.6027657,0
+STWD.US,D,20120601,000000,6.33954,6.40973,6.33954,6.35922,2530890.871766,0
+STWD.US,D,20120604,000000,6.3744,6.42549,6.27211,6.34871,4112088.902582,0
+STWD.US,D,20120605,000000,6.32368,6.40219,6.29466,6.40219,2259370.854533,0
+STWD.US,D,20120606,000000,6.44641,6.58717,6.44297,6.58717,3624837.8840903,0
+STWD.US,D,20120607,000000,6.64714,6.66367,6.5569,6.5652,2351524.9812593,0
+STWD.US,D,20120608,000000,6.54477,6.61821,6.53168,6.5929,1598973.7836488,0
+STWD.US,D,20120611,000000,6.63549,6.70101,6.56225,6.57772,2481165.6743977,0
+STWD.US,D,20120612,000000,6.57419,6.63884,6.49014,6.62518,2475114.4211213,0
+STWD.US,D,20120613,000000,6.60665,6.67475,6.56225,6.62518,1904870.4482368,0
+STWD.US,D,20120614,000000,6.65145,6.75802,6.62223,6.74599,2900807.8902768,0
+STWD.US,D,20120615,000000,6.76499,6.76786,6.70378,6.75535,3215632.2214913,0
+STWD.US,D,20120618,000000,6.71295,6.78696,6.70998,6.71992,2065896.193193,0
+STWD.US,D,20120619,000000,6.76499,6.80816,6.73615,6.78219,3275318.5838394,0
+STWD.US,D,20120620,000000,6.78477,6.8179,6.76786,6.80816,2645180.9206697,0
+STWD.US,D,20120621,000000,6.8179,6.85639,6.66367,6.69462,3206734.9210779,0
+STWD.US,D,20120622,000000,6.74102,6.80816,6.71992,6.80816,5607348.4563428,0
+STWD.US,D,20120625,000000,6.73902,6.78219,6.71218,6.76366,2429722.1682172,0
+STWD.US,D,20120626,000000,6.78477,6.83156,6.73615,6.73615,2620718.3183088,0
+STWD.US,D,20120627,000000,6.76786,6.90643,6.71992,6.89277,2750378.9065524,0
+STWD.US,D,20120628,000000,6.86661,6.92018,6.79737,6.92018,1952965.2940993,0
+STWD.US,D,20120629,000000,7.0134,7.04796,6.93288,7.0134,3018674.8696517,0
+STWD.US,D,20120702,000000,7.02438,7.15388,6.93871,7.13343,2810046.4209061,0
+STWD.US,D,20120703,000000,7.16199,7.20488,7.13057,7.20488,1474981.2061312,0
+STWD.US,D,20120705,000000,7.19657,7.22741,7.16648,7.18912,1703451.3573054,0
+STWD.US,D,20120706,000000,7.13057,7.21758,7.11653,7.18606,1337337.445197,0
+STWD.US,D,20120709,000000,7.18912,7.21395,7.15216,7.17412,1691290.2125482,0
+STWD.US,D,20120710,000000,7.18912,7.21395,7.10756,7.11969,1637198.5631705,0
+STWD.US,D,20120711,000000,7.12914,7.14404,7.09887,7.12914,1665785.7349475,0
+STWD.US,D,20120712,000000,7.12914,7.15922,7.08483,7.12388,1872844.5646135,0
+STWD.US,D,20120713,000000,7.14404,7.2319,7.13343,7.20268,2054854.409874,0
+STWD.US,D,20120716,000000,7.2319,7.24231,7.19284,7.22292,1590675.4306093,0
+STWD.US,D,20120717,000000,7.22502,7.29435,7.21395,7.24231,2009576.2920464,0
+STWD.US,D,20120718,000000,7.18386,7.27745,7.17412,7.25816,2012854.7959414,0
+STWD.US,D,20120719,000000,7.26866,7.28518,7.19809,7.20268,1354188.599199,0
+STWD.US,D,20120720,000000,7.16648,7.28901,7.15598,7.28518,1572207.5375419,0
+STWD.US,D,20120723,000000,7.19284,7.26275,7.16199,7.22741,1342759.3848865,0
+STWD.US,D,20120724,000000,7.22292,7.23638,7.14404,7.16648,2164938.2147197,0
+STWD.US,D,20120725,000000,7.20936,7.26866,7.16648,7.23638,1719364.3000363,0
+STWD.US,D,20120726,000000,7.31203,7.31203,7.2319,7.25816,1856995.495641,0
+STWD.US,D,20120727,000000,7.30572,7.40237,7.27086,7.31498,2021839.0065507,0
+STWD.US,D,20120730,000000,7.30572,7.37477,7.27745,7.35796,2262373.9682891,0
+STWD.US,D,20120731,000000,7.35796,7.3848,7.31957,7.32349,1526345.1318915,0
+STWD.US,D,20120801,000000,7.34191,7.39616,7.25816,7.25816,2464146.9826688,0
+STWD.US,D,20120802,000000,7.20488,7.39616,7.17708,7.39005,2259471.3771692,0
+STWD.US,D,20120803,000000,7.41374,7.48497,7.39005,7.40237,2033843.084689,0
+STWD.US,D,20120806,000000,7.40237,7.45355,7.37716,7.39616,1756561.8638695,0
+STWD.US,D,20120807,000000,7.42071,7.55087,7.34946,7.40237,2056187.3819143,0
+STWD.US,D,20120808,000000,7.41001,7.54858,7.39005,7.44296,2301460.519994,0
+STWD.US,D,20120809,000000,7.43904,7.48039,7.39234,7.47352,1657080.0558093,0
+STWD.US,D,20120810,000000,7.49959,7.49959,7.40237,7.44296,1019513.1415587,0
+STWD.US,D,20120813,000000,7.44811,7.45355,7.39005,7.42071,1063969.2774134,0
+STWD.US,D,20120814,000000,7.42682,7.46893,7.41001,7.42376,1324803.5289972,0
+STWD.US,D,20120815,000000,7.41001,7.47352,7.40237,7.47352,854541.88313219,0
+STWD.US,D,20120816,000000,7.48278,7.49272,7.42682,7.46893,1604542.3188494,0
+STWD.US,D,20120817,000000,7.47352,7.52939,7.43904,7.45585,2198568.2720789,0
+STWD.US,D,20120820,000000,7.459,7.62221,7.43522,7.61896,2002892.5838507,0
+STWD.US,D,20120821,000000,7.65,7.71122,7.60216,7.6564,5220708.0313468,0
+STWD.US,D,20120822,000000,7.65,7.65248,7.56253,7.63568,1853371.4451843,0
+STWD.US,D,20120823,000000,7.64838,7.64838,7.56253,7.58478,1928735.1503346,0
+STWD.US,D,20120824,000000,7.56567,7.67158,7.55861,7.65,1677843.2157363,0
+STWD.US,D,20120827,000000,7.67541,7.69203,7.62919,7.69069,2029191.8185436,0
+STWD.US,D,20120828,000000,7.66748,7.70645,7.64131,7.65248,1882223.535992,0
+STWD.US,D,20120829,000000,7.67541,7.76212,7.66748,7.75171,3255194.1614965,0
+STWD.US,D,20120830,000000,7.74531,7.76528,7.67541,7.69451,3668615.4921506,0
+STWD.US,D,20120831,000000,7.74531,7.78132,7.68648,7.74866,2064030.2417587,0
+STWD.US,D,20120904,000000,7.73672,7.81741,7.66356,7.78523,3558321.2180353,0
+STWD.US,D,20120905,000000,7.80681,7.82648,7.72879,7.74866,3204083.6365484,0
+STWD.US,D,20120906,000000,7.77482,7.83145,7.76528,7.81092,2864245.9226955,0
+STWD.US,D,20120907,000000,7.85533,7.89716,7.75821,7.78523,2672835.1167296,0
+STWD.US,D,20120910,000000,7.79163,7.907,7.78743,7.88159,3112734.7380223,0
+STWD.US,D,20120911,000000,7.88159,7.91587,7.77243,7.79554,2699287.2295984,0
+STWD.US,D,20120912,000000,7.80271,7.91587,7.78743,7.89314,2267966.587038,0
+STWD.US,D,20120913,000000,7.89314,8.0384,7.88159,7.97022,1958978.8513872,0
+STWD.US,D,20120914,000000,7.97604,8.08282,7.9727,8.01215,2110731.3831548,0
+STWD.US,D,20120917,000000,7.98015,8.0196,7.94252,7.98903,1283722.2312305,0
+STWD.US,D,20120918,000000,8.00392,8.01701,7.9111,7.95055,1552623.4243685,0
+STWD.US,D,20120919,000000,7.96525,7.99581,7.93412,7.98598,1609768.4488204,0
+STWD.US,D,20120920,000000,7.94558,7.98253,7.86345,7.93077,2294628.1220655,0
+STWD.US,D,20120921,000000,7.98903,8.04471,7.96201,7.96201,3823735.5322305,0
+STWD.US,D,20120924,000000,7.96201,7.98598,7.93077,7.95226,2173259.6041968,0
+STWD.US,D,20120925,000000,7.97022,8.06095,7.93412,7.93976,3091546.4511131,0
+STWD.US,D,20120926,000000,7.96295,8.03191,7.86603,7.88561,2977151.69113,0
+STWD.US,D,20120927,000000,7.89955,7.94558,7.85027,7.86927,3531501.5692779,0
+STWD.US,D,20120928,000000,7.86927,7.88561,7.80118,7.80118,3544716.1074936,0
+STWD.US,D,20121001,000000,7.8454,8.02771,7.83547,7.93077,2404864.8050871,0
+STWD.US,D,20121002,000000,7.95952,8.01787,7.89639,7.95055,1331627.5500393,0
+STWD.US,D,20121003,000000,7.94252,7.99314,7.87672,7.91779,2236323.9459651,0
+STWD.US,D,20121004,000000,7.78198,7.80844,7.66194,7.78609,28254043.949164,0
+STWD.US,D,20121005,000000,7.78609,7.78829,7.70959,7.72478,8779048.0973764,0
+STWD.US,D,20121008,000000,7.71752,7.77578,7.71351,7.74531,3543761.1424499,0
+STWD.US,D,20121009,000000,7.74866,7.75477,7.60216,7.60693,4764104.8986739,0
+STWD.US,D,20121010,000000,7.62536,7.65382,7.5737,7.60216,2828192.8509598,0
+STWD.US,D,20121011,000000,7.63816,7.66892,7.52786,7.544,4359210.1912124,0
+STWD.US,D,20121012,000000,7.5248,7.57685,7.49414,7.49414,2741460.6639229,0
+STWD.US,D,20121015,000000,7.51038,7.5248,7.36713,7.47055,5273487.6509,0
+STWD.US,D,20121016,000000,7.5079,7.67072,7.47504,7.66595,4124889.8320342,0
+STWD.US,D,20121017,000000,7.64914,7.70959,7.59595,7.69689,2746343.3415537,0
+STWD.US,D,20121018,000000,7.70959,7.72077,7.65382,7.65382,1644169.1797237,0
+STWD.US,D,20121019,000000,7.62536,7.69135,7.5887,7.62374,2735478.5199588,0
+STWD.US,D,20121022,000000,7.62374,7.65067,7.57045,7.64771,2657595.466239,0
+STWD.US,D,20121023,000000,7.51038,7.62785,7.50503,7.57685,3019644.4942466,0
+STWD.US,D,20121024,000000,7.59595,7.69135,7.56816,7.69135,2586243.2425391,0
+STWD.US,D,20121025,000000,7.72879,7.73261,7.61171,7.66595,2452249.7098315,0
+STWD.US,D,20121026,000000,7.66892,7.69689,7.60072,7.65382,2039759.260673,0
+STWD.US,D,20121031,000000,7.61171,7.71608,7.60693,7.68324,9276114.7324476,0
+STWD.US,D,20121101,000000,7.68887,7.73977,7.67072,7.71608,4143868.7151688,0
+STWD.US,D,20121102,000000,7.73977,7.81244,7.72478,7.73977,5603512.8895057,0
+STWD.US,D,20121105,000000,7.74866,7.76613,7.69689,7.73576,5005789.5880638,0
+STWD.US,D,20121106,000000,7.77578,7.80347,7.67455,7.74866,4053379.4946045,0
+STWD.US,D,20121107,000000,7.70568,7.80844,7.60693,7.62785,5622570.3059499,0
+STWD.US,D,20121108,000000,7.65067,7.71752,7.54018,7.544,3737238.9451223,0
+STWD.US,D,20121109,000000,7.48116,7.59833,7.39922,7.48593,2749983.0986723,0
+STWD.US,D,20121112,000000,7.5248,7.5248,7.40303,7.4399,2258609.604986,0
+STWD.US,D,20121113,000000,7.39005,7.39234,7.16944,7.28366,5667270.4186194,0
+STWD.US,D,20121114,000000,7.31355,7.36312,7.08273,7.13429,5621790.2084086,0
+STWD.US,D,20121115,000000,7.08273,7.25587,7.07021,7.19284,4041229.8680659,0
+STWD.US,D,20121116,000000,7.18243,7.37716,7.1574,7.37391,4253556.7121346,0
+STWD.US,D,20121119,000000,7.45671,7.49797,7.37019,7.39616,3603868.4433369,0
+STWD.US,D,20121120,000000,7.42682,7.4399,7.34726,7.43589,6168135.97165,0
+STWD.US,D,20121121,000000,7.4291,7.50093,7.39922,7.49797,1447961.5592122,0
+STWD.US,D,20121123,000000,7.53167,7.59595,7.49797,7.57045,864779.48536157,0
+STWD.US,D,20121126,000000,7.53483,7.62919,7.51248,7.60072,1764537.7067846,0
+STWD.US,D,20121127,000000,7.57045,7.64293,7.54018,7.57045,1702640.8935511,0
+STWD.US,D,20121128,000000,7.57045,7.62785,7.47877,7.62785,1843322.3228977,0
+STWD.US,D,20121129,000000,7.66595,7.70959,7.59595,7.65793,3975181.2605357,0
+STWD.US,D,20121130,000000,7.65793,7.70167,7.63816,7.66194,3407432.5526724,0
+STWD.US,D,20121203,000000,7.71608,7.73576,7.65067,7.71608,2136471.4606839,0
+STWD.US,D,20121204,000000,7.74311,7.74311,7.65067,7.65382,3036486.2242514,0
+STWD.US,D,20121205,000000,7.66194,7.68591,7.59595,7.62919,2993865.673618,0
+STWD.US,D,20121206,000000,7.63816,7.68324,7.62536,7.63253,1397615.4251435,0
+STWD.US,D,20121207,000000,7.67455,7.70959,7.59595,7.64914,1362486.9522386,0
+STWD.US,D,20121210,000000,7.64914,7.70167,7.63253,7.64914,1708296.3389475,0
+STWD.US,D,20121211,000000,7.66892,7.73261,7.66595,7.69689,3578345.1177421,0
+STWD.US,D,20121212,000000,7.71351,7.73261,7.63816,7.65067,3019396.3289884,0
+STWD.US,D,20121213,000000,7.67455,7.72879,7.62785,7.66595,3102107.6105777,0
+STWD.US,D,20121214,000000,7.70167,7.70167,7.57685,7.62919,2078212.3103476,0
+STWD.US,D,20121217,000000,7.64914,7.73977,7.62785,7.73576,1865058.248752,0
+STWD.US,D,20121218,000000,7.73977,7.80347,7.68324,7.80347,1960374.650075,0
+STWD.US,D,20121219,000000,7.67455,7.88809,7.67455,7.81426,4009698.2207371,0
+STWD.US,D,20121220,000000,7.82906,7.89639,7.80347,7.86603,2141908.0599245,0
+STWD.US,D,20121221,000000,7.81827,7.86278,7.75477,7.8242,6480246.1916874,0
+STWD.US,D,20121224,000000,7.80118,7.83814,7.75821,7.8242,1229278.7526262,0
+STWD.US,D,20121226,000000,7.82906,7.8454,7.77578,7.7923,3325268.9100282,0
+STWD.US,D,20121227,000000,7.78523,7.91034,7.74694,7.82009,2943203.3120896,0
+STWD.US,D,20121228,000000,7.76919,7.8134,7.71198,7.71523,2167412.5375251,0
+STWD.US,D,20121231,000000,7.71523,7.85533,7.71198,7.84301,2879728.5028901,0
+STWD.US,D,20130102,000000,7.98998,8.02771,7.95226,8.02112,3597105.1547208,0
+STWD.US,D,20130103,000000,8.04471,8.06419,7.95952,8.01051,2259031.5906359,0
+STWD.US,D,20130104,000000,8.05579,8.14307,8.01882,8.14307,1665966.8851149,0
+STWD.US,D,20130107,000000,8.14556,8.17191,8.08282,8.14307,2237312.4185543,0
+STWD.US,D,20130108,000000,8.14489,8.18709,8.09227,8.18709,1868514.7614817,0
+STWD.US,D,20130109,000000,8.18709,8.24306,8.14556,8.20229,1974600.6973174,0
+STWD.US,D,20130110,000000,8.22864,8.22864,8.12359,8.14909,2683349.1562085,0
+STWD.US,D,20130111,000000,8.13046,8.17946,8.08883,8.10735,2694368.9502007,0
+STWD.US,D,20130114,000000,8.10735,8.14489,8.10325,8.12359,1773877.9350638,0
+STWD.US,D,20130115,000000,8.11165,8.16504,8.10076,8.14556,1500004.0127668,0
+STWD.US,D,20130116,000000,8.14489,8.16933,8.10735,8.11672,1507353.6834273,0
+STWD.US,D,20130117,000000,8.11672,8.1955,8.11672,8.18709,1040843.8355359,0
+STWD.US,D,20130118,000000,8.17946,8.22348,8.12359,8.22348,1270855.3337983,0
+STWD.US,D,20130122,000000,8.24306,8.26398,8.1913,8.21671,2292751.6995233,0
+STWD.US,D,20130123,000000,8.23533,8.26579,8.1829,8.20229,1886890.5087993,0
+STWD.US,D,20130124,000000,8.44257,8.71159,8.4037,8.57732,7247320.8160056,0
+STWD.US,D,20130125,000000,8.58916,8.70443,8.56566,8.68189,4104888.9687649,0
+STWD.US,D,20130128,000000,8.67826,8.83144,8.66565,8.79831,5585407.2967729,0
+STWD.US,D,20130129,000000,8.76984,8.82858,8.7071,8.82858,5482174.7378499,0
+STWD.US,D,20130130,000000,8.84424,8.84615,8.7071,8.72334,2500139.3219784,0
+STWD.US,D,20130131,000000,8.74043,8.78456,8.70443,8.75972,2524209.2577917,0
+STWD.US,D,20130201,000000,8.76984,8.86544,8.76622,8.83144,2617847.1405126,0
+STWD.US,D,20130204,000000,8.81578,8.86544,8.76622,8.80757,1802234.7424663,0
+STWD.US,D,20130205,000000,8.82036,8.83144,8.76622,8.79649,1538849.728989,0
+STWD.US,D,20130206,000000,8.78636,8.86907,8.76345,8.86544,1606698.3199734,0
+STWD.US,D,20130207,000000,8.88092,8.88092,8.77539,8.85246,2586763.6566036,0
+STWD.US,D,20130208,000000,8.86544,8.92303,8.86544,8.88015,3258245.4423492,0
+STWD.US,D,20130211,000000,8.79649,8.91835,8.68189,8.74043,13952440.333291,0
+STWD.US,D,20130212,000000,8.69994,8.96705,8.69994,8.96419,16815801.447366,0
+STWD.US,D,20130213,000000,8.97918,9.12034,8.92771,9.05415,5316737.5151203,0
+STWD.US,D,20130214,000000,9.03066,9.14611,8.98577,9.13562,4883750.9192871,0
+STWD.US,D,20130215,000000,9.11461,9.15662,9.02598,9.0616,3763846.0303886,0
+STWD.US,D,20130219,000000,9.10314,9.14039,9.04288,9.09359,5002246.1651382,0
+STWD.US,D,20130220,000000,9.10314,9.12702,8.99418,9.00259,4067448.4752277,0
+STWD.US,D,20130221,000000,8.98481,8.98481,8.82036,8.86544,3974967.6499338,0
+STWD.US,D,20130222,000000,8.91548,8.98481,8.90431,8.98291,2261795.9631311,0
+STWD.US,D,20130225,000000,8.99418,9.00259,8.86907,8.87633,2565488.4594984,0
+STWD.US,D,20130226,000000,8.91548,9.01949,8.90431,9.00726,3015097.9391806,0
+STWD.US,D,20130227,000000,9.00726,9.48229,9.00726,9.42021,10245098.495548,0
+STWD.US,D,20130228,000000,9.41448,9.59211,9.33426,9.54627,5848736.813378,0
+STWD.US,D,20130301,000000,9.46223,9.56632,9.40015,9.55868,4589182.9463755,0
+STWD.US,D,20130304,000000,9.56632,9.58734,9.47082,9.552,4304947.8627754,0
+STWD.US,D,20130305,000000,9.56632,9.69812,9.56632,9.65514,4251049.9288947,0
+STWD.US,D,20130306,000000,9.65132,9.71053,9.40015,9.48133,4927434.2873761,0
+STWD.US,D,20130307,000000,9.48133,9.53481,9.42116,9.467,3336099.1769667,0
+STWD.US,D,20130308,000000,9.53958,9.53958,9.36004,9.39156,4109568.5069017,0
+STWD.US,D,20130311,000000,9.42402,9.45172,9.3801,9.44885,4270236.1399664,0
+STWD.US,D,20130312,000000,9.46223,9.51093,9.42784,9.50424,3585309.4516305,0
+STWD.US,D,20130313,000000,9.49661,9.65132,9.45936,9.61025,3550151.6596234,0
+STWD.US,D,20130314,000000,9.60357,9.68951,9.60357,9.68665,2095760.8401383,0
+STWD.US,D,20130315,000000,9.66564,9.88624,9.63604,9.74396,8357766.1059945,0
+STWD.US,D,20130318,000000,9.66946,9.71435,9.59975,9.65514,3583107.3776315,0
+STWD.US,D,20130319,000000,9.67137,9.71817,9.52335,9.55486,6281176.817377,0
+STWD.US,D,20130320,000000,9.57301,9.67137,9.57301,9.67137,2337495.7908461,0
+STWD.US,D,20130321,000000,9.65132,9.70098,9.60357,9.63318,3883932.8846459,0
+STWD.US,D,20130322,000000,9.68188,9.70098,9.62745,9.63126,2493943.5674125,0
+STWD.US,D,20130325,000000,9.66946,9.6943,9.60357,9.62745,3147155.3640308,0
+STWD.US,D,20130326,000000,9.67806,9.79075,9.66087,9.78411,4147049.8377599,0
+STWD.US,D,20130327,000000,9.75159,9.76692,9.6198,9.65514,4834027.8161406,0
+STWD.US,D,20130328,000000,9.68665,9.71913,9.63126,9.63318,3264643.2892983,0
+STWD.US,D,20130401,000000,9.65132,9.71913,9.57587,9.63318,2447747.1334189,0
+STWD.US,D,20130402,000000,9.66564,9.7153,9.54341,9.57205,2637359.0030412,0
+STWD.US,D,20130403,000000,9.60357,9.63318,9.3906,9.40397,3438419.7023884,0
+STWD.US,D,20130404,000000,9.43549,9.44312,9.30751,9.42784,4297557.3547939,0
+STWD.US,D,20130405,000000,9.33521,9.54341,9.27695,9.54054,2800147.0354631,0
+STWD.US,D,20130408,000000,9.55677,9.80315,9.54531,9.7927,5247894.168882,0
+STWD.US,D,20130409,000000,9.54341,9.57587,9.37724,9.42116,52486796.066882,0
+STWD.US,D,20130410,000000,9.4861,9.54341,9.48323,9.51952,18037413.254762,0
+STWD.US,D,20130411,000000,9.56059,9.70289,9.51762,9.6962,7126657.003701,0
+STWD.US,D,20130412,000000,9.66564,9.69143,9.58542,9.6179,5341832.5724006,0
+STWD.US,D,20130415,000000,9.60357,9.61025,9.30369,9.30369,6754866.7039803,0
+STWD.US,D,20130416,000000,9.37055,9.50616,9.29988,9.50616,7915146.0908599,0
+STWD.US,D,20130417,000000,9.44026,9.48229,9.25881,9.32185,5698090.0306084,0
+STWD.US,D,20130418,000000,9.34572,9.37724,9.25881,9.33807,4418229.5439849,0
+STWD.US,D,20130419,000000,9.34954,9.42402,9.28651,9.42402,8446786.2301155,0
+STWD.US,D,20130422,000000,9.42021,9.54913,9.36386,9.52907,4292361.5910359,0
+STWD.US,D,20130423,000000,9.58256,9.59211,9.4861,9.54054,3877575.8750177,0
+STWD.US,D,20130424,000000,9.56537,9.57587,9.46891,9.51379,4814295.0132345,0
+STWD.US,D,20130425,000000,9.51762,9.51952,9.43549,9.46032,5322577.2520164,0
+STWD.US,D,20130426,000000,9.47368,9.53768,9.41735,9.44312,5929721.4092687,0
+STWD.US,D,20130429,000000,9.4861,9.56824,9.46891,9.56824,6194500.1272122,0
+STWD.US,D,20130430,000000,9.60357,9.61025,9.51762,9.54054,19407646.732651,0
+STWD.US,D,20130501,000000,9.51952,9.56059,9.38487,9.40015,6704585.4907807,0
+STWD.US,D,20130502,000000,9.45172,9.57205,9.40779,9.51952,7493279.8116551,0
+STWD.US,D,20130503,000000,9.58256,9.60643,9.4861,9.49851,5191840.233877,0
+STWD.US,D,20130506,000000,9.50998,9.57587,9.46318,9.49851,2494847.2240274,0
+STWD.US,D,20130507,000000,9.4947,9.60357,9.4947,9.59401,3557988.2368029,0
+STWD.US,D,20130508,000000,9.54531,9.96747,9.51379,9.90918,10341230.59618,0
+STWD.US,D,20130509,000000,9.8547,9.88243,9.7239,9.79455,5252740.1976349,0
+STWD.US,D,20130510,000000,9.79934,9.82609,9.57779,9.61025,5852584.9455447,0
+STWD.US,D,20130513,000000,9.61312,9.63126,9.55486,9.59975,4925948.4371598,0
+STWD.US,D,20130514,000000,9.58256,9.6475,9.44599,9.46891,6160274.2638114,0
+STWD.US,D,20130515,000000,9.42402,9.52144,9.37437,9.49851,5938362.1675377,0
+STWD.US,D,20130516,000000,9.48992,9.53768,9.42402,9.48323,2840505.8267822,0
+STWD.US,D,20130517,000000,9.5329,9.56537,9.47082,9.51379,3689396.452961,0
+STWD.US,D,20130520,000000,9.52144,9.54054,9.43263,9.45172,2798406.737324,0
+STWD.US,D,20130521,000000,9.44312,9.4565,9.3142,9.38487,6749946.330361,0
+STWD.US,D,20130522,000000,9.42021,9.52526,9.14325,9.21297,5491488.7883594,0
+STWD.US,D,20130523,000000,9.12893,9.23971,8.85703,9.23207,6664649.7322222,0
+STWD.US,D,20130524,000000,9.20915,9.22061,9.10123,9.19196,3125050.8551771,0
+STWD.US,D,20130528,000000,9.25595,9.32185,9.03725,9.08978,5416435.028004,0
+STWD.US,D,20130529,000000,9.03161,9.14994,8.77625,9.07096,8489546.0464844,0
+STWD.US,D,20130530,000000,9.05788,9.14611,8.94642,8.97355,5815365.3923849,0
+STWD.US,D,20130531,000000,8.96705,9.14899,8.79831,8.80203,6556885.2777844,0
+STWD.US,D,20130603,000000,8.81578,8.9108,8.71521,8.79926,5139543.3323996,0
+STWD.US,D,20130604,000000,8.78456,8.87461,8.71799,8.74043,5425695.6758628,0
+STWD.US,D,20130605,000000,8.72849,8.78178,8.63499,8.64044,4123346.3907244,0
+STWD.US,D,20130606,000000,8.65305,8.93707,8.64044,8.93334,5189334.4977478,0
+STWD.US,D,20130607,000000,9.00631,9.01949,8.78636,8.8662,3522033.5934819,0
+STWD.US,D,20130610,000000,8.87461,8.92952,8.78636,8.84978,3902655.2256361,0
+STWD.US,D,20130611,000000,8.76622,8.81215,8.67644,8.73585,3061035.7368082,0
+STWD.US,D,20130612,000000,8.76984,8.78456,8.46386,8.65305,5714875.2166304,0
+STWD.US,D,20130613,000000,8.62698,8.98663,8.61705,8.93334,5611473.025759,0
+STWD.US,D,20130614,000000,8.93334,9.07354,8.90335,8.9427,5189776.3785027,0
+STWD.US,D,20130617,000000,8.98387,9.05224,8.79286,8.82218,4826393.3313441,0
+STWD.US,D,20130618,000000,8.83412,8.95674,8.72849,8.92952,3575373.4173097,0
+STWD.US,D,20130619,000000,8.94642,8.99418,8.53014,8.60969,6148359.1900906,0
+STWD.US,D,20130620,000000,8.53014,8.53014,8.12607,8.1659,9038194.4063609,0
+STWD.US,D,20130621,000000,8.21843,8.31775,7.94252,8.11767,13861135.413418,0
+STWD.US,D,20130624,000000,8.07947,8.29865,7.89458,8.09647,7412617.725889,0
+STWD.US,D,20130625,000000,8.18882,8.42843,8.18882,8.32644,7131526.0688914,0
+STWD.US,D,20130626,000000,8.39844,8.51256,8.31259,8.32987,5789268.2500751,0
+STWD.US,D,20130627,000000,8.32128,8.6477,8.2571,8.46644,17318476.407848,0
+STWD.US,D,20130628,000000,8.42661,8.75695,8.32987,8.75695,62057018.043492,0
+STWD.US,D,20130701,000000,8.75695,8.9024,8.7071,8.74501,11701022.285235,0
+STWD.US,D,20130702,000000,8.75695,8.84519,8.69631,8.75695,6268337.1448254,0
+STWD.US,D,20130703,000000,8.74874,8.80757,8.69086,8.80757,3938335.5259293,0
+STWD.US,D,20130705,000000,8.80757,8.82132,8.4841,8.74874,6414822.7093011,0
+STWD.US,D,20130708,000000,8.74138,8.86258,8.71608,8.82399,4604381.7595451,0
+STWD.US,D,20130709,000000,8.83316,8.97728,8.82399,8.85703,5379620.7067213,0
+STWD.US,D,20130710,000000,8.8662,8.91921,8.76984,8.79095,4733971.1442546,0
+STWD.US,D,20130711,000000,8.93707,9.02694,8.89562,9.01481,6543127.2890668,0
+STWD.US,D,20130712,000000,8.98195,9.10123,8.92771,9.09741,4020863.5631297,0
+STWD.US,D,20130715,000000,9.11078,9.19387,9.01194,9.05415,7242466.4103664,0
+STWD.US,D,20130716,000000,9.07831,9.106,8.87089,8.9024,3722324.9460885,0
+STWD.US,D,20130717,000000,8.94824,8.97728,8.83316,8.84882,5166642.559739,0
+STWD.US,D,20130718,000000,8.88092,8.9024,8.78456,8.8855,5450215.8693174,0
+STWD.US,D,20130719,000000,8.90335,8.93048,8.82132,8.93048,2730069.1455989,0
+STWD.US,D,20130722,000000,8.92771,8.95856,8.8662,8.93516,2249903.9258478,0
+STWD.US,D,20130723,000000,8.95206,9.17573,8.93048,9.14899,5383602.8690695,0
+STWD.US,D,20130724,000000,9.15567,9.16808,8.98481,9.05788,8693611.1863913,0
+STWD.US,D,20130725,000000,8.99886,9.01194,8.84243,8.9024,4111183.1517455,0
+STWD.US,D,20130726,000000,8.88378,8.99886,8.8662,8.99418,2144811.6981552,0
+STWD.US,D,20130729,000000,8.96228,9.00726,8.92771,8.94824,1522837.3107328,0
+STWD.US,D,20130730,000000,8.96791,9.03629,8.91548,8.94452,1930120.4779145,0
+STWD.US,D,20130731,000000,8.93048,9.09168,8.81578,8.98481,4667330.9191261,0
+STWD.US,D,20130801,000000,9.01949,9.08691,8.92303,8.98195,4679702.533153,0
+STWD.US,D,20130802,000000,9.02225,9.06064,8.92771,9.05788,4700460.457526,0
+STWD.US,D,20130805,000000,9.04002,9.12034,9.01949,9.10219,5378595.5852544,0
+STWD.US,D,20130806,000000,9.12797,9.2483,9.02884,9.03629,6766904.2896639,0
+STWD.US,D,20130807,000000,9.02225,9.11461,8.99418,9.06351,5776066.277189,0
+STWD.US,D,20130808,000000,9.09168,9.1423,9.00259,9.01194,3470317.838495,0
+STWD.US,D,20130809,000000,9.01949,9.07831,8.90899,8.98481,3685885.4904701,0
+STWD.US,D,20130812,000000,8.98195,9.04002,8.93707,9.00259,2867856.3607119,0
+STWD.US,D,20130813,000000,9.00545,9.00726,8.90899,8.98481,4613001.5755983,0
+STWD.US,D,20130814,000000,8.96705,9.09741,8.91548,9.07831,4021852.0357189,0
+STWD.US,D,20130815,000000,8.99886,9.00545,8.85895,8.95206,4025181.8480426,0
+STWD.US,D,20130816,000000,8.95206,8.95206,8.75695,8.76163,3898479.3477911,0
+STWD.US,D,20130819,000000,8.74138,8.76163,8.55315,8.66833,5938724.4678724,0
+STWD.US,D,20130820,000000,8.68093,8.97728,8.68093,8.88378,4561663.8276079,0
+STWD.US,D,20130821,000000,8.84519,8.90335,8.71608,8.71885,3544694.118167,0
+STWD.US,D,20130822,000000,8.73776,8.8662,8.68275,8.84882,3882487.8717507,0
+STWD.US,D,20130823,000000,8.87824,8.93048,8.80203,8.84519,3781263.67133,0
+STWD.US,D,20130826,000000,8.89009,8.91548,8.71885,8.87824,2491013.7514119,0
+STWD.US,D,20130827,000000,8.84882,8.90708,8.80203,8.81578,4566092.0591543,0
+STWD.US,D,20130828,000000,8.83316,8.87824,8.75428,8.77443,2163509.9555972,0
+STWD.US,D,20130829,000000,8.77815,8.8662,8.72945,8.85341,1653348.1529407,0
+STWD.US,D,20130830,000000,8.85703,8.92303,8.79467,8.82132,1854377.7186569,0
+STWD.US,D,20130903,000000,8.88092,8.90708,8.69899,8.82132,3717229.7049667,0
+STWD.US,D,20130904,000000,8.81215,8.86812,8.76067,8.81215,5416742.8785773,0
+STWD.US,D,20130905,000000,8.79553,8.84519,8.69172,8.69899,1927037.7837381,0
+STWD.US,D,20130906,000000,8.79553,8.83508,8.71971,8.74234,2868889.8590653,0
+STWD.US,D,20130909,000000,8.77815,8.87824,8.77443,8.85895,1942046.0227433,0
+STWD.US,D,20130910,000000,8.5945,8.60892,8.43999,8.44438,96569805.50839,0
+STWD.US,D,20130911,000000,8.47523,8.51944,8.42661,8.45755,11092783.897204,0
+STWD.US,D,20130912,000000,8.47799,8.54341,8.46386,8.50627,8405356.2444545,0
+STWD.US,D,20130913,000000,8.53014,8.59078,8.48144,8.58371,9194737.4700095,0
+STWD.US,D,20130916,000000,8.66833,8.66833,8.54083,8.58008,12365044.453688,0
+STWD.US,D,20130917,000000,8.59078,8.63405,8.5585,8.59078,3702102.095331,0
+STWD.US,D,20130918,000000,8.58725,8.71703,8.50359,8.70166,17042318.73691,0
+STWD.US,D,20130919,000000,8.74043,8.7561,8.58725,8.61256,4864654.7597436,0
+STWD.US,D,20130920,000000,8.61256,8.61256,8.50721,8.60892,7421801.93466,0
+STWD.US,D,20130923,000000,8.60892,8.72334,8.5629,8.61885,6894228.7737269,0
+STWD.US,D,20130924,000000,8.65668,8.69535,8.5756,8.59814,7097101.2544399,0
+STWD.US,D,20130925,000000,8.59814,8.64493,8.56566,8.60071,4028654.0674343,0
+STWD.US,D,20130926,000000,8.5945,8.62335,8.56566,8.60071,4629159.5422549,0
+STWD.US,D,20130927,000000,8.60892,8.78456,8.59078,8.71427,7869943.3650094,0
+STWD.US,D,20130930,000000,8.65668,8.68275,8.60349,8.64493,8609419.2901397,0
+STWD.US,D,20131001,000000,8.67024,8.84519,8.63691,8.77443,8279044.3165289,0
+STWD.US,D,20131002,000000,8.69535,8.82495,8.69535,8.76708,3975920.520756,0
+STWD.US,D,20131003,000000,8.72334,8.76431,8.65305,8.67378,3927736.6704761,0
+STWD.US,D,20131004,000000,8.66479,8.70978,8.61256,8.64044,4227752.760847,0
+STWD.US,D,20131007,000000,8.61885,8.67378,8.60071,8.64493,3551084.6353405,0
+STWD.US,D,20131008,000000,8.62335,8.72763,8.56566,8.56566,4186865.1785771,0
+STWD.US,D,20131009,000000,8.59814,8.65305,8.58371,8.63051,4395088.3954456,0
+STWD.US,D,20131010,000000,8.65668,8.79095,8.65668,8.76708,4001927.6115376,0
+STWD.US,D,20131011,000000,8.70166,8.78914,8.70166,8.76431,2828890.2267483,0
+STWD.US,D,20131014,000000,8.71971,8.76708,8.70528,8.72334,2529206.070499,0
+STWD.US,D,20131015,000000,8.71971,8.76708,8.68466,8.68466,1386866.8328468,0
+STWD.US,D,20131016,000000,8.7561,8.77815,8.67826,8.76984,2712497.579371,0
+STWD.US,D,20131017,000000,8.75237,8.9108,8.74779,8.90708,4727870.6767709,0
+STWD.US,D,20131018,000000,8.90708,9.00631,8.88836,8.91452,3569966.1371713,0
+STWD.US,D,20131021,000000,8.93707,8.93707,8.80757,8.82858,3954954.2213351,0
+STWD.US,D,20131022,000000,8.83966,8.90708,8.83508,8.87633,6376823.0586,0
+STWD.US,D,20131023,000000,8.90335,9.08595,8.88092,9.07736,4188849.4535311,0
+STWD.US,D,20131024,000000,9.09551,9.11842,9.02884,9.08595,2153831.5105317,0
+STWD.US,D,20131025,000000,9.08978,9.16808,9.08117,9.15567,2551204.8211625,0
+STWD.US,D,20131028,000000,9.15185,9.21297,9.10123,9.19387,5781345.8098105,0
+STWD.US,D,20131029,000000,9.19578,9.21774,9.11842,9.20915,4441831.4212735,0
+STWD.US,D,20131030,000000,9.17859,9.2846,9.15567,9.25117,5743232.0240329,0
+STWD.US,D,20131031,000000,9.26072,9.30465,9.16808,9.26454,4987258.8683488,0
+STWD.US,D,20131101,000000,9.29223,9.6475,9.29223,9.46796,14066131.434821,0
+STWD.US,D,20131104,000000,9.45172,9.47846,9.3629,9.41735,3350768.1520749,0
+STWD.US,D,20131105,000000,9.41448,9.44885,9.33617,9.36004,4605150.3388677,0
+STWD.US,D,20131106,000000,9.4097,9.4374,9.35527,9.40015,3629637.8399683,0
+STWD.US,D,20131107,000000,9.51571,9.54341,9.31516,9.35527,5417116.6971306,0
+STWD.US,D,20131108,000000,9.29223,9.36959,9.17573,9.33617,6628058.4455387,0
+STWD.US,D,20131111,000000,9.30751,9.33903,9.24257,9.29033,2657656.1986651,0
+STWD.US,D,20131112,000000,9.29701,9.40015,9.29701,9.36959,4248462.5181235,0
+STWD.US,D,20131113,000000,9.39156,9.44312,9.30465,9.38487,4401805.6111868,0
+STWD.US,D,20131114,000000,9.40015,9.62171,9.40015,9.58542,8011428.9754455,0
+STWD.US,D,20131115,000000,9.56059,9.6198,9.49661,9.56537,3424121.4045014,0
+STWD.US,D,20131118,000000,9.58256,9.70479,9.55677,9.64081,6554559.6447117,0
+STWD.US,D,20131119,000000,9.64081,9.66946,9.53958,9.55677,3686290.7223472,0
+STWD.US,D,20131120,000000,9.52048,9.68951,9.52048,9.6666,12101903.417025,0
+STWD.US,D,20131121,000000,9.69812,9.76306,9.57205,9.75637,8428098.4437814,0
+STWD.US,D,20131122,000000,9.72199,9.82609,9.71053,9.81272,5991824.5033284,0
+STWD.US,D,20131125,000000,9.78499,9.90918,9.78499,9.86329,6024720.5360213,0
+STWD.US,D,20131126,000000,9.84708,9.89961,9.78118,9.89581,5214370.9168237,0
+STWD.US,D,20131127,000000,9.88907,10.0983,9.86329,10.0677,7177498.4211752,0
+STWD.US,D,20131129,000000,10.0257,10.081,9.99032,10.0524,2381682.8192268,0
+STWD.US,D,20131202,000000,10.0553,10.1164,9.91397,9.94258,4535847.3109909,0
+STWD.US,D,20131203,000000,9.90918,9.95693,9.86329,9.93213,5609574.61389,0
+STWD.US,D,20131204,000000,9.8547,9.99032,9.83468,9.97694,4483001.7234577,0
+STWD.US,D,20131205,000000,9.94638,9.96074,9.86808,9.93779,5380564.1535464,0
+STWD.US,D,20131206,000000,9.96357,10.0582,9.9292,10.0582,5084559.5446259,0
+STWD.US,D,20131209,000000,10.0677,10.1307,10.06,10.1002,3504910.1906735,0
+STWD.US,D,20131210,000000,10.1002,10.1842,10.0944,10.103,2685039.1930295,0
+STWD.US,D,20131211,000000,10.1135,10.1164,9.97509,10.0161,6555955.4433997,0
+STWD.US,D,20131212,000000,9.98554,10.018,9.84132,9.86329,5480055.3856037,0
+STWD.US,D,20131213,000000,9.87862,9.96074,9.80695,9.8547,3957208.6508738,0
+STWD.US,D,20131216,000000,9.892,9.96357,9.86329,9.93594,3137782.6753169,0
+STWD.US,D,20131217,000000,9.96357,10.0983,9.94258,10.081,4371533.6381427,0
+STWD.US,D,20131218,000000,10.1365,10.209,9.99706,10.1555,5744985.9346123,0
+STWD.US,D,20131219,000000,10.1097,10.1307,9.95498,9.96074,4254373.4585537,0
+STWD.US,D,20131220,000000,9.95693,10.0486,9.95693,10.0467,5458867.0986945,0
+STWD.US,D,20131223,000000,10.0658,10.081,9.9292,9.97314,8055474.643869,0
+STWD.US,D,20131224,000000,10.0161,10.0467,10.0047,10.039,976458.039946,0
+STWD.US,D,20131226,000000,10.06,10.0983,9.95498,10.0113,3171673.4632638,0
+STWD.US,D,20131227,000000,10.0562,10.0562,9.90723,9.95976,3702109.4251067,0
+STWD.US,D,20131230,000000,9.96835,10.0686,9.95693,10.0686,2792001.5605993,0
+STWD.US,D,20131231,000000,10.0686,10.1986,10.0668,10.1603,3026803.5907427,0
+STWD.US,D,20140102,000000,10.1375,10.1727,10.1002,10.1632,3468636.1785604,0
+STWD.US,D,20140103,000000,10.1689,10.2692,10.1375,10.2454,3576618.4320433,0
+STWD.US,D,20140106,000000,10.2424,10.3294,10.2224,10.2864,4096926.7382902,0
+STWD.US,D,20140107,000000,10.2979,10.3876,10.2692,10.3055,3167664.0760349,0
+STWD.US,D,20140108,000000,10.3055,10.3427,10.2119,10.3341,2402083.6788193,0
+STWD.US,D,20140109,000000,10.3714,10.3714,10.2539,10.2769,3751202.1675554,0
+STWD.US,D,20140110,000000,10.3179,10.3876,10.2644,10.3189,2190528.5554054,0
+STWD.US,D,20140113,000000,10.3017,10.3475,10.2692,10.3456,2503656.5671342,0
+STWD.US,D,20140114,000000,10.3475,10.5596,10.3227,10.4383,7529207.2300956,0
+STWD.US,D,20140115,000000,10.5089,10.5414,10.4211,10.5184,3786419.6448778,0
+STWD.US,D,20140116,000000,10.5347,10.5872,10.4955,10.5204,5380328.5536178,0
+STWD.US,D,20140117,000000,10.5452,10.6952,10.529,10.6025,5465475.414913,0
+STWD.US,D,20140121,000000,10.5891,10.7458,10.5891,10.6856,8696410.1135426,0
+STWD.US,D,20140122,000000,10.72,11.2013,10.7124,11.1774,12670477.248194,0
+STWD.US,D,20140123,000000,11.1115,11.2462,11.0064,11.2462,11329895.853758,0
+STWD.US,D,20140124,000000,11.1802,11.1802,10.9091,11.0657,10110201.306226,0
+STWD.US,D,20140127,000000,11.0933,11.1746,10.9845,11.0103,6373014.7166436,0
+STWD.US,D,20140128,000000,11.0418,11.1746,11.0017,11.0561,7095928.490351,0
+STWD.US,D,20140129,000000,11.0017,11.1488,10.994,11.0494,4729018.3102008,0
+STWD.US,D,20140130,000000,11.0839,11.1526,10.9797,11.0418,4564121.3966406,0
+STWD.US,D,20140131,000000,11.0494,11.1163,10.9845,11.0762,4975396.1501678,0
+STWD.US,D,20140203,000000,11.0848,11.1306,10.868,10.868,6397664.7518365,0
+STWD.US,D,20140204,000000,10.868,10.9549,10.8222,10.9281,5658353.2231008,0
+STWD.US,D,20140205,000000,10.9281,11.0256,10.8193,10.9177,7369791.9415401,0
+STWD.US,D,20140206,000000,10.9616,11.0476,10.8394,10.8442,4684792.5387208,0
+STWD.US,D,20140207,000000,10.9979,11.0514,10.8528,10.8642,4449419.8331949,0
+STWD.US,D,20140210,000000,10.8957,11.0074,10.8442,10.9663,4515818.1757302,0
+STWD.US,D,20140211,000000,11.0074,11.1936,10.9549,11.039,5357846.0377677,0
+STWD.US,D,20140212,000000,11.0428,11.1478,11.0428,11.1067,3500106.0463523,0
+STWD.US,D,20140213,000000,11.1067,11.1536,11.0647,11.0963,4559930.8592445,0
+STWD.US,D,20140214,000000,11.1163,11.1756,11.0685,11.0829,3452047.8493676,0
+STWD.US,D,20140218,000000,11.0963,11.1211,11.0476,11.0762,5182590.057126,0
+STWD.US,D,20140219,000000,11.0933,11.1249,10.9483,10.9616,8030488.4861113,0
+STWD.US,D,20140220,000000,10.974,11.0094,10.9483,10.9893,3116881.2967651,0
+STWD.US,D,20140221,000000,10.994,11.0188,10.8738,10.8852,3498577.2645937,0
+STWD.US,D,20140224,000000,10.868,10.9893,10.868,10.9463,4266526.2264245,0
+STWD.US,D,20140225,000000,10.911,11.0026,10.8442,10.8642,6132634.7273026,0
+STWD.US,D,20140226,000000,10.8528,11.0074,10.8126,10.8566,6220716.6401524,0
+STWD.US,D,20140227,000000,10.8394,10.9177,10.7563,10.8079,5419575.3132741,0
+STWD.US,D,20140228,000000,10.7993,10.9702,10.7486,10.9243,6906303.0082883,0
+STWD.US,D,20140303,000000,10.8852,10.9215,10.8011,10.8919,2896008.9815096,0
+STWD.US,D,20140304,000000,10.8852,10.9797,10.8346,10.9663,5411699.9929951,0
+STWD.US,D,20140305,000000,10.9893,11.0829,10.9052,11.0476,5829040.6593498,0
+STWD.US,D,20140306,000000,11.0514,11.1105,10.9797,11.0026,3940452.783954,0
+STWD.US,D,20140307,000000,11.039,11.0514,10.8489,10.9215,6283251.1438591,0
+STWD.US,D,20140310,000000,10.8957,10.9797,10.7429,10.8126,3698198.4662924,0
+STWD.US,D,20140311,000000,10.8394,10.8852,10.7391,10.7791,2982803.9951941,0
+STWD.US,D,20140312,000000,10.7486,10.8193,10.7486,10.7925,4461206.1122881,0
+STWD.US,D,20140313,000000,10.8442,10.8919,10.6703,10.7286,6201218.3900641,0
+STWD.US,D,20140314,000000,10.7114,10.8489,10.7046,10.7993,2211956.6306863,0
+STWD.US,D,20140317,000000,10.8614,10.8957,10.7925,10.7993,5754312.5504512,0
+STWD.US,D,20140318,000000,10.8011,10.8738,10.8011,10.8346,9067676.8578665,0
+STWD.US,D,20140319,000000,10.868,10.8976,10.7324,10.7429,5886510.2881476,0
+STWD.US,D,20140320,000000,10.7238,10.8222,10.72,10.7925,2776731.5438957,0
+STWD.US,D,20140321,000000,10.8155,10.8976,10.7877,10.8528,6488285.908361,0
+STWD.US,D,20140324,000000,10.911,10.9405,10.7925,10.8011,7229705.2711243,0
+STWD.US,D,20140325,000000,10.8785,10.9215,10.7993,10.8126,5154148.4337493,0
+STWD.US,D,20140326,000000,10.8126,10.8442,10.7114,10.72,3565961.9854965,0
+STWD.US,D,20140327,000000,10.7286,10.7658,10.6426,10.7171,4076298.6556556,0
+STWD.US,D,20140328,000000,10.7391,10.848,10.7286,10.8317,2651990.2821607,0
+STWD.US,D,20140331,000000,10.8833,10.9702,10.8422,10.9511,2709283.9963453,0
+STWD.US,D,20140401,000000,10.9559,10.9988,10.848,10.9625,2590703.9345201,0
+STWD.US,D,20140402,000000,10.9033,10.9864,10.8584,10.9215,2445729.3509196,0
+STWD.US,D,20140403,000000,10.9511,11.0074,10.8948,10.8976,3926500.0326288,0
+STWD.US,D,20140404,000000,11.0284,11.0666,10.9215,10.9405,4830537.7958654,0
+STWD.US,D,20140407,000000,10.91,10.9702,10.7496,10.7658,3635237.7884926,0
+STWD.US,D,20140408,000000,10.4058,10.4879,10.402,10.4545,37291760.873002,0
+STWD.US,D,20140409,000000,10.4621,10.5863,10.4163,10.5338,12823471.653363,0
+STWD.US,D,20140410,000000,10.5404,10.5614,10.3858,10.4163,9497706.4128185,0
+STWD.US,D,20140411,000000,10.3762,10.5204,10.2979,10.4697,4909720.3140801,0
+STWD.US,D,20140414,000000,10.5338,10.5338,10.4287,10.4727,2960198.9673811,0
+STWD.US,D,20140415,000000,10.4879,10.5805,10.4478,10.5805,7665964.0881876,0
+STWD.US,D,20140416,000000,10.5662,10.7238,10.5452,10.6646,4560835.5629702,0
+STWD.US,D,20140417,000000,10.6426,10.7763,10.6177,10.7706,5353609.4274966,0
+STWD.US,D,20140421,000000,10.7763,10.8632,10.762,10.8546,2475826.456461,0
+STWD.US,D,20140422,000000,10.8422,11.0074,10.8203,10.9405,6168942.2469611,0
+STWD.US,D,20140423,000000,10.9033,10.91,10.7334,10.7534,6221245.4311032,0
+STWD.US,D,20140424,000000,10.762,10.7658,10.6321,10.678,5452589.6694866,0
+STWD.US,D,20140425,000000,10.698,10.7763,10.6465,10.7572,2728680.6766866,0
+STWD.US,D,20140428,000000,10.7945,10.9511,10.7801,10.9483,7536655.3291707,0
+STWD.US,D,20140429,000000,10.9483,11.0418,10.9463,11.0036,4891132.0032715,0
+STWD.US,D,20140430,000000,11.0036,11.1984,10.9559,11.1669,8158388.8811107,0
+STWD.US,D,20140501,000000,11.1507,11.1669,11.0418,11.1325,3703408.8896015,0
+STWD.US,D,20140502,000000,11.144,11.1898,11.1058,11.1669,4492284.3606432,0
+STWD.US,D,20140505,000000,11.1536,11.2357,11.0953,11.2271,3707904.1362386,0
+STWD.US,D,20140506,000000,11.1756,11.2633,11.0103,11.2185,5770114.4994379,0
+STWD.US,D,20140507,000000,11.1669,11.2586,11.08,11.1726,3826890.4770518,0
+STWD.US,D,20140508,000000,11.1669,11.2633,11.0839,11.2443,2826809.6176014,0
+STWD.US,D,20140509,000000,11.2443,11.3197,11.2128,11.2214,1907234.8244088,0
+STWD.US,D,20140512,000000,11.2529,11.3236,11.2405,11.2633,1595206.2790133,0
+STWD.US,D,20140513,000000,11.2491,11.2844,11.1946,11.1946,2749153.7869237,0
+STWD.US,D,20140514,000000,11.2128,11.3474,11.2061,11.3111,2693940.6818861,0
+STWD.US,D,20140515,000000,11.3044,11.3283,11.2061,11.2681,2841157.1296958,0
+STWD.US,D,20140516,000000,11.2633,11.2729,11.1984,11.2729,2314906.469695,0
+STWD.US,D,20140519,000000,11.2882,11.3598,11.2529,11.3541,2046208.416051,0
+STWD.US,D,20140520,000000,11.3512,11.3512,11.2882,11.3197,3198221.9103256,0
+STWD.US,D,20140521,000000,11.334,11.3541,11.292,11.3541,3823853.8557503,0
+STWD.US,D,20140522,000000,11.334,11.334,11.2586,11.2767,2358586.6964516,0
+STWD.US,D,20140523,000000,11.2729,11.3236,11.2357,11.2729,2425747.3356446,0
+STWD.US,D,20140527,000000,11.2681,11.3197,11.1153,11.2405,6920488.2182097,0
+STWD.US,D,20140528,000000,11.2128,11.2529,11.144,11.2491,5647838.1365111,0
+STWD.US,D,20140529,000000,11.2729,11.3197,11.2529,11.2987,3493345.8990687,0
+STWD.US,D,20140530,000000,11.3159,11.334,11.2681,11.3236,2781889.6116652,0
+STWD.US,D,20140602,000000,11.3426,11.3827,11.3236,11.3512,3321027.0642032,0
+STWD.US,D,20140603,000000,11.3474,11.3474,11.1946,11.2681,5200753.2409525,0
+STWD.US,D,20140604,000000,11.2681,11.4219,11.2491,11.3827,4167807.762133,0
+STWD.US,D,20140605,000000,11.3827,11.4057,11.2357,11.3236,5438455.7679941,0
+STWD.US,D,20140606,000000,11.3598,11.4028,11.2586,11.334,4040325.1643402,0
+STWD.US,D,20140609,000000,11.3474,11.3656,11.2319,11.2586,4335185.2811633,0
+STWD.US,D,20140610,000000,11.2633,11.2767,11.2128,11.2271,5001684.9137528,0
+STWD.US,D,20140611,000000,11.2357,11.2681,11.0953,11.1001,4731791.0595823,0
+STWD.US,D,20140612,000000,11.0953,11.1325,10.974,11.0533,5743892.7509437,0
+STWD.US,D,20140613,000000,11.0533,11.2128,10.9988,11.1946,3361632.9736696,0
+STWD.US,D,20140616,000000,11.2061,11.2185,11.08,11.1058,2926499.8007095,0
+STWD.US,D,20140617,000000,11.0886,11.1058,11.0218,11.0418,2757920.1984881,0
+STWD.US,D,20140618,000000,11.0494,11.1239,10.994,11.1058,1952987.283426,0
+STWD.US,D,20140619,000000,11.1001,11.1984,11.08,11.1898,2675947.1300083,0
+STWD.US,D,20140620,000000,11.1726,11.2729,11.1478,11.2586,5956777.7050654,0
+STWD.US,D,20140623,000000,11.2586,11.3236,11.2061,11.2319,3059798.0518501,0
+STWD.US,D,20140624,000000,11.2319,11.2681,11.0953,11.1001,4243804.9693135,0
+STWD.US,D,20140625,000000,11.1097,11.1383,10.9625,11.0733,4219582.1553243,0
+STWD.US,D,20140626,000000,11.0666,11.2156,10.9778,11.1736,3327992.4452024,0
+STWD.US,D,20140627,000000,11.1507,11.2051,11.1105,11.1774,3496145.8733308,0
+STWD.US,D,20140630,000000,11.1774,11.2671,11.145,11.2633,5000979.1610778,0
+STWD.US,D,20140701,000000,11.2633,11.399,10.8203,10.8642,17725660.099504,0
+STWD.US,D,20140702,000000,10.8317,11.145,10.3666,11.0733,20950611.607059,0
+STWD.US,D,20140703,000000,11.0925,11.1105,10.868,10.9597,5957525.3421721,0
+STWD.US,D,20140707,000000,10.9225,10.9702,10.8508,10.9225,5904577.1377811,0
+STWD.US,D,20140708,000000,10.9225,11.0533,10.8642,10.9225,6059133.8322541,0
+STWD.US,D,20140709,000000,10.9483,11.0733,10.9463,11.0274,4960920.8905565,0
+STWD.US,D,20140710,000000,10.974,11.1688,10.9597,11.1011,3514314.2927112,0
+STWD.US,D,20140711,000000,11.1011,11.1105,10.9969,11.0074,3311159.092084,0
+STWD.US,D,20140714,000000,11.0142,11.1736,11.0094,11.1631,1930374.9258374,0
+STWD.US,D,20140715,000000,11.1927,11.1927,11.1105,11.1574,1992453.9363489,0
+STWD.US,D,20140716,000000,11.187,11.187,11.037,11.0666,2519571.6040867,0
+STWD.US,D,20140717,000000,11.0953,11.1688,11.0408,11.0886,3336902.3109455,0
+STWD.US,D,20140718,000000,11.1249,11.2577,11.0953,11.2395,2321596.4605557,0
+STWD.US,D,20140721,000000,11.1984,11.2577,11.1631,11.2252,2331204.7491981,0
+STWD.US,D,20140722,000000,11.2844,11.3808,11.2004,11.377,3394877.6942567,0
+STWD.US,D,20140723,000000,11.3808,11.3808,11.3111,11.3684,2402338.1267421,0
+STWD.US,D,20140724,000000,11.3512,11.3742,11.3044,11.3236,1791797.1420753,0
+STWD.US,D,20140725,000000,11.2911,11.3808,11.2844,11.3159,3233821.5830876,0
+STWD.US,D,20140728,000000,11.3197,11.377,11.2911,11.2987,3724576.2342949,0
+STWD.US,D,20140729,000000,11.2844,11.3292,11.2577,11.2577,1470877.5789309,0
+STWD.US,D,20140730,000000,11.3236,11.3236,11.1688,11.2481,3398486.0380516,0
+STWD.US,D,20140731,000000,11.2299,11.2423,11.1067,11.1822,4795229.219904,0
+STWD.US,D,20140801,000000,11.1631,11.3111,11.1631,11.2252,2519152.7597693,0
+STWD.US,D,20140804,000000,11.2252,11.2519,11.0925,11.1822,1894437.0362891,0
+STWD.US,D,20140805,000000,11.1774,11.2347,11.1163,11.1688,3454623.74192,0
+STWD.US,D,20140806,000000,11.1105,11.187,11.0447,11.0733,3608491.4374908,0
+STWD.US,D,20140807,000000,11.1163,11.1774,10.9654,11.0198,2794329.2878936,0
+STWD.US,D,20140808,000000,11.0313,11.187,11.0313,11.1822,2554146.1553819,0
+STWD.US,D,20140811,000000,11.2051,11.3197,11.1984,11.2004,2320115.8458934,0
+STWD.US,D,20140812,000000,11.187,11.2423,11.1163,11.1163,1544166.9575992,0
+STWD.US,D,20140813,000000,11.1574,11.2004,11.1249,11.1822,4990923.7561265,0
+STWD.US,D,20140814,000000,11.2108,11.2481,11.1163,11.1211,4933616.4295016,0
+STWD.US,D,20140815,000000,11.1211,11.2519,11.0953,11.2347,3042767.8419024,0
+STWD.US,D,20140818,000000,11.2844,11.2844,11.1822,11.2299,2077047.9231452,0
+STWD.US,D,20140819,000000,11.2481,11.2481,11.1354,11.1488,2308835.3213136,0
+STWD.US,D,20140820,000000,11.1688,11.1927,11.1011,11.1822,1570465.1451813,0
+STWD.US,D,20140821,000000,11.1927,11.2347,11.1067,11.1105,2108497.8958319,0
+STWD.US,D,20140822,000000,11.1736,11.1927,11.1105,11.1631,2704877.7541257,0
+STWD.US,D,20140825,000000,11.2108,11.2252,11.1488,11.1927,3377712.4070167,0
+STWD.US,D,20140826,000000,11.187,11.2347,11.1354,11.1927,2302187.2148848,0
+STWD.US,D,20140827,000000,11.2156,11.2911,11.1927,11.2873,2400582.1219411,0
+STWD.US,D,20140828,000000,11.3159,11.3159,11.2395,11.2844,2625592.6190532,0
+STWD.US,D,20140829,000000,11.2758,11.2987,11.2423,11.2987,1780162.6940471,0
+STWD.US,D,20140902,000000,11.3197,11.3388,11.2185,11.2577,1466129.9785927,0
+STWD.US,D,20140903,000000,11.2939,11.3292,11.2051,11.2939,2511576.9131773,0
+STWD.US,D,20140904,000000,11.2873,11.3742,11.2004,11.3618,4470880.3689105,0
+STWD.US,D,20140905,000000,11.3618,11.3904,11.2987,11.3904,1802174.0100402,0
+STWD.US,D,20140908,000000,11.3904,11.3942,11.3044,11.3494,2189690.8667705,0
+STWD.US,D,20140909,000000,11.3494,11.3618,11.2873,11.2911,3707940.7851164,0
+STWD.US,D,20140910,000000,11.2844,11.2939,11.1774,11.1927,4539897.5355406,0
+STWD.US,D,20140911,000000,11.1736,11.2299,11.1631,11.187,1858509.6178486,0
+STWD.US,D,20140912,000000,11.1822,11.1822,11.058,11.0925,3390247.3703272,0
+STWD.US,D,20140915,000000,11.0925,11.1105,10.9539,10.9845,2661105.3816193,0
+STWD.US,D,20140916,000000,10.9483,11.1105,10.9463,11.0733,2288298.337318,0
+STWD.US,D,20140917,000000,11.0925,11.1249,10.9874,10.9874,2610400.0885483,0
+STWD.US,D,20140918,000000,10.9874,11.0274,10.826,10.8365,5652560.6061904,0
+STWD.US,D,20140919,000000,10.8365,10.8594,10.7935,10.8002,5561993.8994273,0
+STWD.US,D,20140922,000000,10.8031,10.8136,10.7525,10.7935,2446030.9188281,0
+STWD.US,D,20140923,000000,10.8031,10.8594,10.7563,10.8097,2949482.835519,0
+STWD.US,D,20140924,000000,10.8097,10.8422,10.7477,10.7791,3657288.8946959,0
+STWD.US,D,20140925,000000,10.7887,10.8556,10.7314,10.7791,2605920.5485731,0
+STWD.US,D,20140926,000000,10.7295,10.7945,10.548,10.7887,7546226.9689354,0
+STWD.US,D,20140929,000000,10.7553,10.7945,10.677,10.7046,3250560.6962346,0
+STWD.US,D,20140930,000000,10.7171,10.7171,10.6006,10.6283,4032502.199601,0
+STWD.US,D,20141001,000000,10.6388,10.7046,10.5214,10.6006,3841183.5393849,0
+STWD.US,D,20141002,000000,10.5863,10.698,10.5318,10.5442,11545797.534076,0
+STWD.US,D,20141003,000000,10.7257,10.7515,10.6388,10.6493,7961017.9205075,0
+STWD.US,D,20141006,000000,10.6493,10.7257,10.5882,10.6875,5160448.8993946,0
+STWD.US,D,20141007,000000,10.6722,10.7257,10.6053,10.6283,4312570.8293531,0
+STWD.US,D,20141008,000000,10.6159,10.7697,10.6111,10.7697,6077654.0808611,0
+STWD.US,D,20141009,000000,10.7697,10.9033,10.7018,10.721,5920471.2325177,0
+STWD.US,D,20141010,000000,10.698,10.8174,10.6493,10.6531,5332441.0356924,0
+STWD.US,D,20141013,000000,10.6875,10.8136,10.6579,10.6837,5036595.5876126,0
+STWD.US,D,20141014,000000,10.7114,10.8374,10.6388,10.6445,5152412.3240535,0
+STWD.US,D,20141015,000000,10.6006,10.6531,10.4201,10.5805,6810863.0478916,0
+STWD.US,D,20141016,000000,10.527,10.7257,10.4975,10.677,3398474.5198329,0
+STWD.US,D,20141017,000000,10.7114,10.7553,10.6493,10.6684,3033408.7656289,0
+STWD.US,D,20141020,000000,10.677,10.7945,10.6636,10.7945,2849229.3068039,0
+STWD.US,D,20141021,000000,10.8327,10.8957,10.7467,10.8938,3841866.2556224,0
+STWD.US,D,20141022,000000,10.8986,10.9635,10.8097,10.8174,2801513.5150488,0
+STWD.US,D,20141023,000000,10.8269,10.8746,10.7791,10.8203,4913482.5831616,0
+STWD.US,D,20141024,000000,10.8432,10.8614,10.74,10.7791,3444579.8551875,0
+STWD.US,D,20141027,000000,10.7735,10.8327,10.7467,10.8327,3193589.4921746,0
+STWD.US,D,20141028,000000,10.8614,10.8938,10.7945,10.888,2298514.9973315,0
+STWD.US,D,20141029,000000,10.8746,10.8746,10.6932,10.7849,2407995.6663601,0
+STWD.US,D,20141030,000000,10.7887,10.869,10.74,10.8566,2950794.8653434,0
+STWD.US,D,20141031,000000,10.888,10.9463,10.8203,10.9205,3171651.4739371,0
+STWD.US,D,20141103,000000,10.9415,10.9635,10.8986,10.9483,3920721.0281587,0
+STWD.US,D,20141104,000000,10.9483,10.9483,10.8174,10.9281,4233705.5857088,0
+STWD.US,D,20141105,000000,10.9769,11.0418,10.8746,10.994,4693260.523709,0
+STWD.US,D,20141106,000000,10.9683,11.1191,10.9349,11.0638,6034857.6156144,0
+STWD.US,D,20141107,000000,11.0542,11.186,11.0208,11.1478,4362171.4205368,0
+STWD.US,D,20141110,000000,11.1736,11.2347,11.123,11.1507,2678755.4811568,0
+STWD.US,D,20141111,000000,11.1478,11.2347,11.1277,11.2299,1870060.2970132,0
+STWD.US,D,20141112,000000,11.2252,11.2633,11.1736,11.2423,3486241.2523338,0
+STWD.US,D,20141113,000000,11.2156,11.3933,11.2156,11.3761,5130859.6425881,0
+STWD.US,D,20141114,000000,11.3799,11.398,11.3207,11.3827,2790012.0500914,0
+STWD.US,D,20141117,000000,11.3416,11.4372,11.3073,11.4247,3711010.9139634,0
+STWD.US,D,20141118,000000,11.4372,11.4372,11.3254,11.4075,2856296.2575501,0
+STWD.US,D,20141119,000000,11.398,11.4037,11.3178,11.3894,3477414.1083435,0
+STWD.US,D,20141120,000000,11.3827,11.4247,11.313,11.3827,2299811.320494,0
+STWD.US,D,20141121,000000,11.4247,11.4333,11.3522,11.4247,3389566.7483114,0
+STWD.US,D,20141124,000000,11.441,11.4868,11.4037,11.462,4342915.0530419,0
+STWD.US,D,20141125,000000,11.503,11.5212,11.4467,11.5116,2411771.5478819,0
+STWD.US,D,20141126,000000,11.5116,11.548,11.4773,11.5441,2123608.751695,0
+STWD.US,D,20141128,000000,11.5336,11.6454,11.4936,11.6454,1963045.8297096,0
+STWD.US,D,20141201,000000,11.632,11.632,11.5441,11.5518,3099749.5170705,0
+STWD.US,D,20141202,000000,11.5709,11.6387,11.5298,11.5594,4256011.1398348,0
+STWD.US,D,20141203,000000,11.5661,11.6186,11.5394,11.5977,4186033.772607,0
+STWD.US,D,20141204,000000,11.6033,11.6358,11.4773,11.5212,5451645.1755507,0
+STWD.US,D,20141205,000000,11.5002,11.5002,11.3827,11.4582,5514359.7823139,0
+STWD.US,D,20141208,000000,11.4725,11.4868,11.3722,11.4515,5333032.6532909,0
+STWD.US,D,20141209,000000,11.4372,11.503,11.4037,11.482,3229186.0236042,0
+STWD.US,D,20141210,000000,11.4868,11.4897,11.3799,11.398,2055605.1883131,0
+STWD.US,D,20141211,000000,11.4333,11.4773,11.3799,11.462,2791985.8539374,0
+STWD.US,D,20141212,000000,11.4247,11.4582,11.3207,11.3656,3758973.8238658,0
+STWD.US,D,20141215,000000,11.3656,11.4075,11.2529,11.292,3699848.7129032,0
+STWD.US,D,20141216,000000,11.2577,11.3494,11.1325,11.1373,3055585.5251273,0
+STWD.US,D,20141217,000000,11.1678,11.3073,11.1325,11.2777,5615269.8494966,0
+STWD.US,D,20141218,000000,11.2997,11.3656,11.2739,11.3322,3688528.3981131,0
+STWD.US,D,20141219,000000,11.3522,11.3761,11.2633,11.2633,9582860.6038893,0
+STWD.US,D,20141222,000000,11.2939,11.4075,11.2853,11.3656,3916256.1477346,0
+STWD.US,D,20141223,000000,11.398,11.462,11.3322,11.4372,2119224.498802,0
+STWD.US,D,20141224,000000,11.4295,11.4467,11.3073,11.337,1622705.5026758,0
+STWD.US,D,20141226,000000,11.3656,11.4868,11.3588,11.4515,2026192.8932306,0
+STWD.US,D,20141229,000000,11.5365,11.6072,11.462,11.5002,2931696.6115783,0
+STWD.US,D,20141230,000000,11.5002,11.5547,11.4372,11.505,2800080.0203722,0
+STWD.US,D,20141231,000000,11.5413,11.5547,11.4658,11.482,4177420.2392185,0
+STWD.US,D,20150102,000000,11.5002,11.5757,11.4239,11.5681,2581563.7044023,0
+STWD.US,D,20150105,000000,11.5126,11.5413,11.4372,11.482,2921034.9294775,0
+STWD.US,D,20150106,000000,11.5193,11.6502,11.4906,11.5547,6496319.3423697,0
+STWD.US,D,20150107,000000,11.5737,11.6683,11.5193,11.6683,7531197.7877143,0
+STWD.US,D,20150108,000000,11.6683,11.7867,11.6349,11.7867,4461706.6312474,0
+STWD.US,D,20150109,000000,11.7867,11.7867,11.6846,11.6846,1841770.5047015,0
+STWD.US,D,20150112,000000,11.7199,11.7743,11.6253,11.7333,3746398.0232342,0
+STWD.US,D,20150113,000000,11.781,11.781,11.6387,11.7265,3673945.2860902,0
+STWD.US,D,20150114,000000,11.7743,11.7867,11.6664,11.7867,3776474.1865598,0
+STWD.US,D,20150115,000000,11.7934,11.8096,11.6683,11.6979,3242038.2614852,0
+STWD.US,D,20150116,000000,11.6846,11.7333,11.611,11.7199,2848951.8224436,0
+STWD.US,D,20150120,000000,11.7457,11.7772,11.5232,11.5795,4246269.8681216,0
+STWD.US,D,20150121,000000,11.5891,11.6798,11.5681,11.6158,3230023.712239,0
+STWD.US,D,20150122,000000,11.6606,11.9175,11.6301,11.9175,7556344.1534234,0
+STWD.US,D,20150123,000000,11.9367,12.0054,11.822,11.887,5129729.8100417,0
+STWD.US,D,20150126,000000,11.887,11.9615,11.845,11.9519,3252555.4422966,0
+STWD.US,D,20150127,000000,11.8917,11.9414,11.8096,11.908,1636888.6183756,0
+STWD.US,D,20150128,000000,11.9519,11.9806,11.8096,11.8622,3046102.8897802,0
+STWD.US,D,20150129,000000,11.8822,11.9414,11.7265,11.8822,2614533.0348507,0
+STWD.US,D,20150130,000000,11.8765,11.8917,11.7772,11.822,3301511.0132314,0
+STWD.US,D,20150202,000000,11.8258,11.8717,11.7199,11.8717,2838152.9688288,0
+STWD.US,D,20150203,000000,11.8917,12.0236,11.8172,11.9519,4813438.4766053,0
+STWD.US,D,20150204,000000,11.9367,11.9367,11.822,11.908,5280303.2950557,0
+STWD.US,D,20150205,000000,11.9519,12.0904,11.9175,12.0694,4193410.6681481,0
+STWD.US,D,20150206,000000,12.035,12.0475,11.8374,11.908,4017459.4059395,0
+STWD.US,D,20150209,000000,11.908,12.0006,11.8717,11.9319,3201414.5511354,0
+STWD.US,D,20150210,000000,11.9538,11.9949,11.8947,11.9538,2184706.6193928,0
+STWD.US,D,20150211,000000,11.9758,12.0102,11.887,11.9175,1952562.1564437,0
+STWD.US,D,20150212,000000,11.9653,12.0503,11.9175,12.0236,2510306.7677847,0
+STWD.US,D,20150213,000000,12.0006,12.0236,11.9023,11.9758,3538408.3120728,0
+STWD.US,D,20150217,000000,11.9806,12.1047,11.9538,12.0054,4890689.0754058,0
+STWD.US,D,20150218,000000,12.0102,12.0475,11.97,12.0236,3926927.2538326,0
+STWD.US,D,20150219,000000,12.0054,12.0389,11.908,11.9949,2401239.7075195,0
+STWD.US,D,20150220,000000,11.9949,12.099,11.9949,12.0599,3326179.8964187,0
+STWD.US,D,20150223,000000,12.0694,12.1888,12.0617,12.119,3896057.3805254,0
+STWD.US,D,20150224,000000,12.119,12.1324,11.9319,11.9949,4343814.5212136,0
+STWD.US,D,20150225,000000,12.0102,12.162,12.0006,12.035,5085137.549784,0
+STWD.US,D,20150226,000000,12.0561,12.1047,11.9854,12.0236,2758861.5510916,0
+STWD.US,D,20150227,000000,12.0503,12.1468,12.0207,12.0561,3109601.7825278,0
+STWD.US,D,20150302,000000,12.0789,12.1888,12.0789,12.1324,3366026.6505597,0
+STWD.US,D,20150303,000000,12.1076,12.1687,12.0599,12.1047,4563254.3889035,0
+STWD.US,D,20150304,000000,12.0599,12.0904,11.9175,12.0561,4308831.596709,0
+STWD.US,D,20150305,000000,12.0694,12.099,11.9261,11.9481,4476832.1466615,0
+STWD.US,D,20150306,000000,11.887,11.908,11.6387,11.7457,8659969.6108133,0
+STWD.US,D,20150309,000000,11.7695,11.8096,11.6893,11.7265,3624697.5712439,0
+STWD.US,D,20150310,000000,11.7151,11.7485,11.6606,11.6846,4197911.1503392,0
+STWD.US,D,20150311,000000,11.6846,11.7151,11.5737,11.6558,2935908.0911903,0
+STWD.US,D,20150312,000000,11.6683,11.7333,11.6349,11.7151,3040556.3439063,0
+STWD.US,D,20150313,000000,11.7199,11.7485,11.6205,11.7485,2902515.7279813,0
+STWD.US,D,20150316,000000,11.7485,11.8374,11.7333,11.7743,3240328.3295593,0
+STWD.US,D,20150317,000000,11.7485,11.8258,11.7237,11.8172,2476243.2065569,0
+STWD.US,D,20150318,000000,11.8096,12.0102,11.7695,11.9854,4907355.9379081,0
+STWD.US,D,20150319,000000,11.9653,12.0923,11.908,11.9367,6023823.1620711,0
+STWD.US,D,20150320,000000,11.9911,12.1076,11.9538,12.1076,5564768.7430304,0
+STWD.US,D,20150323,000000,12.1076,12.248,12.0789,12.1888,6132920.5885493,0
+STWD.US,D,20150324,000000,12.1783,12.1993,12.0503,12.0694,4002190.4363468,0
+STWD.US,D,20150325,000000,12.0694,12.1783,12.0389,12.0599,6604531.9602272,0
+STWD.US,D,20150326,000000,12.0503,12.1076,12.0159,12.0599,6817719.5293683,0
+STWD.US,D,20150327,000000,12.0799,12.1009,11.8841,11.9195,8112032.2391656,0
+STWD.US,D,20150330,000000,11.9443,12.0341,11.9109,12.0207,2970049.1386168,0
+STWD.US,D,20150331,000000,12.0092,12.2556,11.9902,12.247,4836831.978846,0
+STWD.US,D,20150401,000000,12.2556,12.2834,12.1544,12.2279,5047576.6385055,0
+STWD.US,D,20150402,000000,12.2155,12.332,12.1907,12.3215,6221265.3262083,0
+STWD.US,D,20150406,000000,12.2709,12.4476,12.2709,12.4123,5915691.1717448,0
+STWD.US,D,20150407,000000,12.3979,12.4189,12.1544,12.185,4521975.1871968,0
+STWD.US,D,20150408,000000,12.185,12.3196,12.141,12.3044,3841934.3178239,0
+STWD.US,D,20150409,000000,12.292,12.3368,12.2155,12.2834,4163480.0532229,0
+STWD.US,D,20150410,000000,12.3215,12.4247,12.2872,12.3865,2778567.129117,0
+STWD.US,D,20150413,000000,12.3721,12.3922,12.313,12.3578,2386672.3021585,0
+STWD.US,D,20150414,000000,12.3922,12.4247,12.3044,12.3196,4324905.7945022,0
+STWD.US,D,20150415,000000,12.0599,12.1258,12.0044,12.0341,27729971.279613,0
+STWD.US,D,20150416,000000,12.0599,12.0933,12.0207,12.0599,6151599.9979969,0
+STWD.US,D,20150417,000000,12.0379,12.0904,12.0006,12.0599,5141033.371059,0
+STWD.US,D,20150420,000000,12.0933,12.1009,12.0465,12.0694,2852057.5530576,0
+STWD.US,D,20150421,000000,12.0904,12.1258,12.0207,12.1009,6475469.2722469,0
+STWD.US,D,20150422,000000,12.1009,12.2279,12.0799,12.2021,3893541.1732883,0
+STWD.US,D,20150423,000000,12.1964,12.247,12.1525,12.1802,4517378.3708127,0
+STWD.US,D,20150424,000000,12.2021,12.2556,12.1716,12.2308,3686117.9490662,0
+STWD.US,D,20150427,000000,12.2413,12.292,12.1649,12.185,2733130.8975596,0
+STWD.US,D,20150428,000000,12.2021,12.2623,12.1478,12.247,2248769.9048582,0
+STWD.US,D,20150429,000000,12.185,12.2308,12.141,12.141,3552433.3140427,0
+STWD.US,D,20150430,000000,12.119,12.1773,12.0694,12.1009,4244537.946869,0
+STWD.US,D,20150501,000000,12.1057,12.1907,12.0694,12.1649,2533508.64875,0
+STWD.US,D,20150504,000000,12.1716,12.2509,12.1716,12.247,3778438.5664087,0
+STWD.US,D,20150505,000000,12.2652,12.3044,12.0847,12.1802,4029053.0166467,0
+STWD.US,D,20150506,000000,12.2155,12.2308,12.0207,12.0847,4121591.4330342,0
+STWD.US,D,20150507,000000,12.0694,12.1592,12.0207,12.1478,4386462.2967276,0
+STWD.US,D,20150508,000000,12.2413,12.3502,12.1592,12.1802,2672608.9407982,0
+STWD.US,D,20150511,000000,12.1544,12.1802,12.0617,12.0933,3436550.6096219,0
+STWD.US,D,20150512,000000,12.0561,12.1162,11.9902,12.0465,3949017.1031352,0
+STWD.US,D,20150513,000000,12.0694,12.1544,12.0341,12.0561,2435880.2267946,0
+STWD.US,D,20150514,000000,12.1009,12.3044,12.1009,12.2872,5443631.636647,0
+STWD.US,D,20150515,000000,12.313,12.3435,12.2155,12.2308,5580313.1027619,0
+STWD.US,D,20150518,000000,12.2222,12.332,12.2021,12.3272,2092590.1886551,0
+STWD.US,D,20150519,000000,12.2996,12.3454,12.2652,12.3454,3135335.5773922,0
+STWD.US,D,20150520,000000,12.3272,12.3673,12.2872,12.2976,1689605.4112812,0
+STWD.US,D,20150521,000000,12.2834,12.332,12.1716,12.2155,4298516.5082809,0
+STWD.US,D,20150522,000000,12.2155,12.2365,12.0933,12.0933,4299503.9337593,0
+STWD.US,D,20150526,000000,12.1057,12.141,11.994,12.0341,11119110.356778,0
+STWD.US,D,20150527,000000,12.0341,12.0933,12.0207,12.0503,5240249.2129776,0
+STWD.US,D,20150528,000000,12.0599,12.0933,12.0303,12.0503,9705717.0661958,0
+STWD.US,D,20150529,000000,12.0771,12.0933,12.0379,12.0379,6220475.8046699,0
+STWD.US,D,20150601,000000,12.1009,12.1095,12.0379,12.0799,17779755.937325,0
+STWD.US,D,20150602,000000,12.0379,12.0799,12.014,12.0694,4686579.9568455,0
+STWD.US,D,20150603,000000,12.0694,12.0694,11.8326,11.8516,6473864.0514002,0
+STWD.US,D,20150604,000000,11.8172,11.8689,11.7924,11.8001,4374708.478069,0
+STWD.US,D,20150605,000000,11.8096,11.8096,11.611,11.6454,8149377.4456206,0
+STWD.US,D,20150608,000000,11.6454,11.676,11.5899,11.5957,6375842.9628972,0
+STWD.US,D,20150609,000000,11.6081,11.6454,11.4601,11.5308,7793248.7820404,0
+STWD.US,D,20150610,000000,11.5681,11.7141,11.5413,11.6263,5356979.0300305,0
+STWD.US,D,20150611,000000,11.6454,11.676,11.5451,11.6177,5970339.8840646,0
+STWD.US,D,20150612,000000,11.6177,11.6177,11.5116,11.5547,5127345.5387646,0
+STWD.US,D,20150615,000000,11.5451,11.5681,11.4353,11.4429,5778578.2959829,0
+STWD.US,D,20150616,000000,11.4639,11.4706,11.4085,11.4209,5712104.5614705,0
+STWD.US,D,20150617,000000,11.4381,11.4859,11.2891,11.4429,6865362.0233679,0
+STWD.US,D,20150618,000000,11.4639,11.5767,11.4496,11.5174,4115563.2161953,0
+STWD.US,D,20150619,000000,11.503,11.5413,11.4267,11.4859,4554093.21657,0
+STWD.US,D,20150622,000000,11.5413,11.5413,11.3894,11.4047,3589732.4476228,0
+STWD.US,D,20150623,000000,11.4143,11.5356,11.4047,11.5002,6606219.9028266,0
+STWD.US,D,20150624,000000,11.5116,11.5356,11.3646,11.3646,3911979.7472534,0
+STWD.US,D,20150625,000000,11.4429,11.4429,11.3455,11.3827,9687581.10725,0
+STWD.US,D,20150626,000000,11.4095,11.5155,11.2405,11.2711,6930398.0747607,0
+STWD.US,D,20150629,000000,11.2443,11.313,11.0915,11.1001,6590334.1849764,0
+STWD.US,D,20150630,000000,11.1784,11.2309,11.0915,11.1067,6720090.0603021,0
+STWD.US,D,20150701,000000,11.1984,11.1984,11.036,11.1984,3952182.5190643,0
+STWD.US,D,20150702,000000,11.2309,11.313,11.1784,11.2022,3982085.9091089,0
+STWD.US,D,20150706,000000,11.1373,11.3073,11.1373,11.2615,4822822.6835378,0
+STWD.US,D,20150707,000000,11.3006,11.4735,11.2147,11.4515,8189458.7525794,0
+STWD.US,D,20150708,000000,11.4153,11.4515,11.3188,11.3436,3578131.5071402,0
+STWD.US,D,20150709,000000,11.4047,11.4153,11.2557,11.2557,3150286.2253037,0
+STWD.US,D,20150710,000000,11.3073,11.4315,11.2749,11.3713,3003465.5853741,0
+STWD.US,D,20150713,000000,11.3761,11.4353,11.334,11.3799,3546082.5870793,0
+STWD.US,D,20150714,000000,11.4047,11.4095,11.3274,11.3494,2353203.4998615,0
+STWD.US,D,20150715,000000,11.3436,11.3799,11.25,11.3188,3388498.6953019,0
+STWD.US,D,20150716,000000,11.3436,11.3713,11.2443,11.2749,3044245.3152323,0
+STWD.US,D,20150717,000000,11.2939,11.3188,11.2557,11.2749,2193021.7262051,0
+STWD.US,D,20150720,000000,11.2844,11.3073,11.2185,11.2615,1800718.526037,0
+STWD.US,D,20150721,000000,11.25,11.313,11.1984,11.2022,3413632.4956815,0
+STWD.US,D,20150722,000000,11.1984,11.313,11.1984,11.2252,2403931.82937,0
+STWD.US,D,20150723,000000,11.2309,11.2443,11.1067,11.1115,2874701.3239699,0
+STWD.US,D,20150724,000000,11.1001,11.1784,11.0494,11.0533,2750989.372145,0
+STWD.US,D,20150727,000000,11.036,11.1221,11.036,11.0533,3191264.9062127,0
+STWD.US,D,20150728,000000,11.0839,11.1478,11.0399,11.0915,2338288.4537169,0
+STWD.US,D,20150729,000000,11.1182,11.1984,11.036,11.1832,2092031.0314913,0
+STWD.US,D,20150730,000000,11.1832,11.1888,11.1001,11.1784,2706902.8664005,0
+STWD.US,D,20150731,000000,11.2309,11.2844,11.1564,11.2022,4683383.1275925,0
+STWD.US,D,20150803,000000,11.2405,11.2557,11.1564,11.2147,6841620.8803438,0
+STWD.US,D,20150804,000000,11.1746,11.4095,11.1746,11.3942,12921784.885777,0
+STWD.US,D,20150805,000000,11.3006,11.4315,11.2185,11.3274,8185381.303149,0
+STWD.US,D,20150806,000000,11.3522,11.357,11.1268,11.2252,5358266.9763067,0
+STWD.US,D,20150807,000000,11.2443,11.2749,11.1784,11.2615,4035884.3674644,0
+STWD.US,D,20150810,000000,11.292,11.3226,11.1946,11.2443,4065787.757509,0
+STWD.US,D,20150811,000000,11.2557,11.4582,11.2357,11.4315,5059169.2021018,0
+STWD.US,D,20150812,000000,11.3942,11.483,11.3378,11.4658,3782632.2451372,0
+STWD.US,D,20150813,000000,11.4582,11.5671,11.3942,11.5155,3037256.8977955,0
+STWD.US,D,20150814,000000,11.4878,11.5518,11.483,11.5441,2528227.0219069,0
+STWD.US,D,20150817,000000,11.5489,11.7103,11.5441,11.6874,2656410.1368206,0
+STWD.US,D,20150818,000000,11.6644,11.7036,11.5795,11.5891,3018031.9436243,0
+STWD.US,D,20150819,000000,11.5671,11.5891,11.462,11.5728,3053378.2155744,0
+STWD.US,D,20150820,000000,11.5155,11.5671,11.4582,11.5022,2780703.235136,0
+STWD.US,D,20150821,000000,11.4315,11.4773,11.2615,11.292,4928673.0194449,0
+STWD.US,D,20150824,000000,11.018,11.1564,10.5586,10.8394,11856061.697785,0
+STWD.US,D,20150825,000000,11.036,11.0456,10.7046,10.7611,9893270.3159979,0
+STWD.US,D,20150826,000000,10.8871,10.9673,10.7477,10.8871,7017012.9853886,0
+STWD.US,D,20150827,000000,10.9243,11.1268,10.8785,11.0638,5728815.4026261,0
+STWD.US,D,20150828,000000,11.0638,11.1067,10.9243,11.0036,4206206.3620464,0
+STWD.US,D,20150831,000000,10.9769,11.0112,10.8785,10.9559,4701639.5042796,0
+STWD.US,D,20150901,000000,10.8288,10.91,10.7611,10.8938,6385246.0178241,0
+STWD.US,D,20150902,000000,10.9311,10.9845,10.8097,10.8785,4775830.4453411,0
+STWD.US,D,20150903,000000,10.9033,10.9874,10.8995,10.9559,2091259.3108364,0
+STWD.US,D,20150904,000000,10.8871,10.91,10.7094,10.8346,4465282.5146077,0
+STWD.US,D,20150908,000000,10.9177,10.974,10.8584,10.9473,5209499.7574116,0
+STWD.US,D,20150909,000000,10.9988,10.9988,10.8546,10.8584,3987917.2691187,0
+STWD.US,D,20150910,000000,10.8632,10.9559,10.8203,10.8584,3177382.3113107,0
+STWD.US,D,20150911,000000,10.8498,10.9311,10.7993,10.9311,2753123.3839424,0
+STWD.US,D,20150914,000000,10.9377,11.0074,10.9177,11.0036,1833926.5977464,0
+STWD.US,D,20150915,000000,11.0246,11.0456,10.9177,11.0036,2336738.7297424,0
+STWD.US,D,20150916,000000,11.018,11.0953,10.974,11.0399,2874701.3239699,0
+STWD.US,D,20150917,000000,11.018,11.3188,10.974,11.1984,3406081.7797486,0
+STWD.US,D,20150918,000000,11.1325,11.2844,11.0839,11.1067,4830789.1024558,0
+STWD.US,D,20150921,000000,11.1478,11.2663,11.1325,11.2615,2930632.747012,0
+STWD.US,D,20150922,000000,11.1832,11.2252,11.059,11.0839,3826527.1296064,0
+STWD.US,D,20150923,000000,11.1001,11.2147,11.0915,11.1946,3273027.505423,0
+STWD.US,D,20150924,000000,11.1478,11.2147,11.059,11.1698,2103893.7496723,0
+STWD.US,D,20150925,000000,11.2185,11.2185,11.0112,11.0246,3774477.3462763,0
+STWD.US,D,20150928,000000,10.9759,11.1087,10.6235,10.698,6478914.266758,0
+STWD.US,D,20150929,000000,10.7142,10.7706,10.5404,10.55,6902034.9846935,0
+STWD.US,D,20150930,000000,10.6235,10.8298,10.5901,10.8097,5846435.2638537,0
+STWD.US,D,20151001,000000,10.8021,10.8498,10.7066,10.8498,3706752.3143656,0
+STWD.US,D,20151002,000000,10.8212,11.0504,10.7458,11.0246,5421343.8834045,0
+STWD.US,D,20151005,000000,11.036,11.1135,11.0112,11.1087,3188429.3301835,0
+STWD.US,D,20151006,000000,11.0963,11.1774,11.06,11.1239,2266883.8744774,0
+STWD.US,D,20151007,000000,11.1822,11.292,11.1354,11.2615,2755002.947817,0
+STWD.US,D,20151008,000000,11.2357,11.292,11.2013,11.2663,2138542.6458338,0
+STWD.US,D,20151009,000000,11.2758,11.2844,11.1402,11.1602,2893600.6266842,0
+STWD.US,D,20151012,000000,11.1774,11.2663,11.1602,11.2128,2715797.0254817,0
+STWD.US,D,20151013,000000,11.1602,11.2013,11.0647,11.0781,3095984.1066566,0
+STWD.US,D,20151014,000000,11.0886,11.1459,10.9463,10.9549,4145132.5778968,0
+STWD.US,D,20151015,000000,11.0026,11.06,10.8766,10.8976,4241578.8117662,0
+STWD.US,D,20151016,000000,10.9139,10.9654,10.8823,10.8976,3965719.5674044,0
+STWD.US,D,20151019,000000,10.8948,10.9463,10.8766,10.9139,6016602.2860382,0
+STWD.US,D,20151020,000000,10.8823,10.9196,10.7993,10.8298,3812353.4379038,0
+STWD.US,D,20151021,000000,10.8498,10.9139,10.8212,10.8498,4113425.0159547,0
+STWD.US,D,20151022,000000,10.8556,10.9024,10.7821,10.8604,5617088.6809452,0
+STWD.US,D,20151023,000000,10.9196,10.9196,10.7859,10.8097,3187690.0699632,0
+STWD.US,D,20151026,000000,10.8174,10.847,10.6598,10.6818,8025222.56593,0
+STWD.US,D,20151027,000000,10.6598,10.676,10.4717,10.528,16968018.896326,0
+STWD.US,D,20151028,000000,10.55,10.7458,10.5099,10.72,5292437.2149324,0
+STWD.US,D,20151029,000000,10.6713,10.7142,10.5872,10.6397,2702603.4294819,0
+STWD.US,D,20151030,000000,10.656,10.6942,10.5548,10.5815,2648110.7366702,0
+STWD.US,D,20151102,000000,10.5977,10.7821,10.5872,10.7763,3867456.5963081,0
+STWD.US,D,20151103,000000,10.7649,10.7821,10.6866,10.7458,2797341.8256469,0
+STWD.US,D,20151104,000000,10.7763,10.7993,10.6455,10.7018,3004266.6251312,0
+STWD.US,D,20151105,000000,10.8412,11.0074,10.7706,10.9988,5643668.5413309,0
+STWD.US,D,20151106,000000,10.8976,10.9463,10.7993,10.8556,3775671.0525811,0
+STWD.US,D,20151109,000000,10.8346,10.869,10.6283,10.6818,3466070.757116,0
+STWD.US,D,20151110,000000,10.6818,10.7706,10.6713,10.6942,3391025.3736469,0
+STWD.US,D,20151111,000000,10.6942,10.74,10.676,10.6942,3338624.808201,0
+STWD.US,D,20151112,000000,10.6655,10.7142,10.4965,10.5127,3692323.1276293,0
+STWD.US,D,20151113,000000,10.5194,10.7228,10.5127,10.6025,3904580.8623857,0
+STWD.US,D,20151116,000000,10.5815,10.6866,10.3762,10.6159,6558771.1243237,0
+STWD.US,D,20151117,000000,10.6159,10.6159,10.4927,10.5404,4013749.4923977,0
+STWD.US,D,20151118,000000,10.5758,10.676,10.5586,10.6655,2515597.8186249,0
+STWD.US,D,20151119,000000,10.6598,10.7458,10.6235,10.7142,2905180.624951,0
+STWD.US,D,20151120,000000,10.74,10.7993,10.6713,10.6866,3284513.2637183,0
+STWD.US,D,20151123,000000,10.6942,10.7276,10.6235,10.7276,2618686.9233692,0
+STWD.US,D,20151124,000000,10.6655,10.7018,10.5758,10.6713,1985327.3002874,0
+STWD.US,D,20151125,000000,10.6713,10.6942,10.528,10.6455,3421971.6860421,0
+STWD.US,D,20151127,000000,10.6598,10.7458,10.6283,10.7228,993518.61610671,0
+STWD.US,D,20151130,000000,10.7228,10.7649,10.6283,10.7066,4417002.3301348,0
+STWD.US,D,20151201,000000,10.7821,10.8976,10.7276,10.8976,4708529.4933017,0
+STWD.US,D,20151202,000000,10.8976,10.9349,10.676,10.7142,2915164.8263684,0
+STWD.US,D,20151203,000000,10.9024,10.9024,10.676,10.7018,3343510.6271641,0
+STWD.US,D,20151204,000000,10.7458,10.7611,10.656,10.7228,3166229.5342476,0
+STWD.US,D,20151207,000000,10.72,10.7821,10.6397,10.7821,3388174.0909558,0
+STWD.US,D,20151208,000000,10.74,10.8136,10.698,10.8021,5009263.9016771,0
+STWD.US,D,20151209,000000,10.7553,10.8556,10.7276,10.8212,3893762.1136657,0
+STWD.US,D,20151210,000000,10.8174,10.8766,10.7649,10.7763,1835530.7714823,0
+STWD.US,D,20151211,000000,10.72,10.7649,10.6083,10.6512,3303875.3894034,0
+STWD.US,D,20151214,000000,10.6455,10.7142,10.1661,10.3972,8284263.1167245,0
+STWD.US,D,20151215,000000,10.4048,10.72,10.3762,10.676,12291677.588821,0
+STWD.US,D,20151216,000000,10.6866,10.9072,10.6818,10.8823,3852372.9653257,0
+STWD.US,D,20151217,000000,10.89,10.9826,10.8346,10.9463,2768863.5533924,0
+STWD.US,D,20151218,000000,10.9072,10.9654,10.8212,10.869,5754543.9619366,0
+STWD.US,D,20151221,000000,10.9549,10.9826,10.8498,10.9349,3327993.4923132,0
+STWD.US,D,20151222,000000,10.9549,11.2357,10.9549,11.1354,4498103.1553235,0
+STWD.US,D,20151223,000000,11.188,11.25,11.1297,11.207,3043397.1554894,0
+STWD.US,D,20151224,000000,11.2242,11.2882,11.1822,11.2395,1119619.0276519,0
+STWD.US,D,20151228,000000,11.2357,11.2719,11.1135,11.207,3365706.2346569,0
+STWD.US,D,20151229,000000,11.2185,11.2633,11.0188,11.1115,4349147.4564856,0
+STWD.US,D,20151230,000000,11.1277,11.1497,11.0122,11.0188,3137445.5056414,0
+STWD.US,D,20151231,000000,11.0266,11.1726,10.9988,11.0809,3412238.7912153,0
+STWD.US,D,20160104,000000,10.9826,11.0619,10.9234,10.9864,3475959.6714511,0
+STWD.US,D,20160105,000000,11.0304,11.207,10.994,11.1277,3710894.6846652,0
+STWD.US,D,20160106,000000,11.1067,11.2901,11.0514,11.187,3080688.959294,0
+STWD.US,D,20160107,000000,11.0561,11.1516,10.8966,10.8966,2744118.2311172,0
+STWD.US,D,20160108,000000,10.9339,10.994,10.6531,10.6922,5241607.3156769,0
+STWD.US,D,20160111,000000,10.7334,10.7773,10.6159,10.7658,4589076.1410745,0
+STWD.US,D,20160112,000000,10.8785,10.8938,10.6311,10.7658,3579443.5369646,0
+STWD.US,D,20160113,000000,10.6636,10.719,10.444,10.5414,6728178.991183,0
+STWD.US,D,20160114,000000,10.5338,10.5777,10.2597,10.3083,8283963.6430374,0
+STWD.US,D,20160115,000000,10.2444,10.2444,9.92637,10.0514,8293175.0766891,0
+STWD.US,D,20160119,000000,10.0935,10.0992,9.86241,9.88819,6904270.5662378,0
+STWD.US,D,20160120,000000,9.86241,9.89864,9.23112,9.44599,10216232.792301,0
+STWD.US,D,20160121,000000,9.47368,9.61025,9.361,9.38105,4804391.4393483,0
+STWD.US,D,20160122,000000,9.50616,9.85284,9.38105,9.74396,6796136.4816899,0
+STWD.US,D,20160125,000000,9.72581,9.78118,9.50616,9.5539,5969549.3154154,0
+STWD.US,D,20160126,000000,9.63412,10.0553,9.63412,10.0286,8281247.4376387,0
+STWD.US,D,20160127,000000,9.98466,10.1909,9.93115,10.0467,5524118.8549106,0
+STWD.US,D,20160128,000000,10.1307,10.2663,10.0467,10.0887,6062383.0170468,0
+STWD.US,D,20160129,000000,10.1517,10.3571,10.1097,10.2597,5785952.0501917,0
+STWD.US,D,20160201,000000,10.2482,10.2721,10.0257,10.0514,4858907.1685974,0
+STWD.US,D,20160202,000000,10.0286,10.0763,9.82326,9.94736,3285535.2438529,0
+STWD.US,D,20160203,000000,9.99227,10.1727,9.89864,10.1307,4097162.3382187,0
+STWD.US,D,20160204,000000,10.1155,10.2749,10.0333,10.1097,4247186.0900661,0
+STWD.US,D,20160205,000000,10.0696,10.1469,9.88819,9.88819,4121378.8695432,0
+STWD.US,D,20160208,000000,9.85763,9.86241,9.48802,9.58638,5381550.531914,0
+STWD.US,D,20160209,000000,9.4565,9.63412,9.33807,9.44218,3866656.6036618,0
+STWD.US,D,20160210,000000,9.50616,9.64177,9.43835,9.52621,4137185.0069731,0
+STWD.US,D,20160211,000000,9.35431,9.36673,8.99322,9.12128,7510593.7886279,0
+STWD.US,D,20160212,000000,9.19864,9.2951,9.14611,9.24162,4408963.6605721,0
+STWD.US,D,20160216,000000,9.32279,9.40207,9.19387,9.38105,4239537.9928294,0
+STWD.US,D,20160217,000000,9.42021,9.69334,9.42021,9.62363,4321732.0016866,0
+STWD.US,D,20160218,000000,9.62363,9.68474,9.52335,9.63031,3617669.363597,0
+STWD.US,D,20160219,000000,9.6198,9.64654,9.46891,9.50043,2994514.88231,0
+STWD.US,D,20160222,000000,9.54818,9.75351,9.54818,9.6771,2901974.3717009,0
+STWD.US,D,20160223,000000,9.6198,9.69907,9.50043,9.53862,3201783.1341347,0
+STWD.US,D,20160224,000000,9.48802,9.58065,9.31897,9.56537,6924183.4722005,0
+STWD.US,D,20160225,000000,9.58065,9.9541,9.56537,9.9416,5198999.3303731,0
+STWD.US,D,20160226,000000,9.91875,9.97792,9.62363,9.65132,5136098.3378886,0
+STWD.US,D,20160229,000000,9.60835,9.63412,9.40493,9.45172,4874653.620712,0
+STWD.US,D,20160301,000000,9.4947,9.76595,9.43835,9.76595,6681502.9804458,0
+STWD.US,D,20160302,000000,9.75351,9.81848,9.68951,9.74396,4626232.8675868,0
+STWD.US,D,20160303,000000,9.77454,9.96357,9.71148,9.96357,5586217.7605273,0
+STWD.US,D,20160304,000000,9.96357,10.1155,9.87101,9.97792,3880622.9674272,0
+STWD.US,D,20160307,000000,9.96933,10.084,9.92637,10.0228,6116922.8298441,0
+STWD.US,D,20160308,000000,10.018,10.0228,9.75351,9.76595,4922767.3145688,0
+STWD.US,D,20160309,000000,9.78596,9.9416,9.69907,9.82609,5082364.8004024,0
+STWD.US,D,20160310,000000,9.86241,9.91494,9.65705,9.68474,6737337.0221841,0
+STWD.US,D,20160311,000000,9.75351,10.1011,9.68951,10.0887,10892885.211145,0
+STWD.US,D,20160314,000000,10.1097,10.1307,9.92637,9.94736,5308823.451742,0
+STWD.US,D,20160315,000000,9.88341,9.88341,9.6771,9.79075,3407547.7348597,0
+STWD.US,D,20160316,000000,9.80129,10.0333,9.76878,10.0056,4002209.2843411,0
+STWD.US,D,20160317,000000,10.0228,10.2424,9.94736,10.1794,4651555.1479092,0
+STWD.US,D,20160318,000000,10.2444,10.359,10.2338,10.2721,7431440.5895154,0
+STWD.US,D,20160321,000000,10.2721,10.4697,10.2539,10.3686,4620785.7972382,0
+STWD.US,D,20160322,000000,10.3189,10.5414,10.2338,10.4745,5320790.8810025,0
+STWD.US,D,20160323,000000,10.444,10.4545,10.2444,10.2444,4227782.0799493,0
+STWD.US,D,20160324,000000,10.2338,10.2338,10.039,10.1794,5102214.8797173,0
+STWD.US,D,20160328,000000,10.1947,10.3571,10.1727,10.3294,5821147.5381873,0
+STWD.US,D,20160329,000000,10.4029,10.4029,10.0496,10.2702,10829781.079166,0
+STWD.US,D,20160330,000000,10.3027,10.381,10.2081,10.2377,4076522.7373654,0
+STWD.US,D,20160331,000000,10.2463,10.4793,10.2205,10.4631,4497207.8755949,0
+STWD.US,D,20160401,000000,10.3523,10.4124,10.2864,10.3523,3032956.413766,0
+STWD.US,D,20160404,000000,10.3427,10.36,10.1469,10.2138,3193969.5933927,0
+STWD.US,D,20160405,000000,10.1852,10.2424,10.0983,10.1651,3738199.1457201,0
+STWD.US,D,20160406,000000,10.1603,10.3361,10.1469,10.2797,4545337.2761136,0
+STWD.US,D,20160407,000000,10.2042,10.2702,10.1603,10.2463,3208147.4735385,0
+STWD.US,D,20160408,000000,10.2911,10.4086,10.274,10.2797,3008668.6789077,0
+STWD.US,D,20160411,000000,10.3361,10.4469,10.3189,10.4086,4510533.4075548,0
+STWD.US,D,20160412,000000,10.4679,10.528,10.4029,10.4124,2701848.4625997,0
+STWD.US,D,20160413,000000,10.4631,10.55,10.423,10.528,2277870.1609241,0
+STWD.US,D,20160414,000000,10.5414,10.5777,10.4955,10.528,1860560.9078934,0
+STWD.US,D,20160415,000000,10.5414,10.6273,10.4793,10.5882,1935605.2442516,0
+STWD.US,D,20160418,000000,10.5853,10.6273,10.5338,10.6139,3230012.1940204,0
+STWD.US,D,20160419,000000,10.6397,10.7783,10.6273,10.7658,2842752.9265453,0
+STWD.US,D,20160420,000000,10.7611,10.8059,10.6617,10.678,3174198.0473872,0
+STWD.US,D,20160421,000000,10.7,10.7228,10.4525,10.5127,4616797.3522253,0
+STWD.US,D,20160422,000000,10.5232,10.5853,10.4172,10.5184,6539663.4465615,0
+STWD.US,D,20160425,000000,10.5184,10.6531,10.5003,10.6522,3195402.0409583,0
+STWD.US,D,20160426,000000,10.6522,10.6904,10.5548,10.6177,2434985.9941769,0
+STWD.US,D,20160427,000000,10.6177,10.7458,10.6063,10.7228,3622830.5726988,0
+STWD.US,D,20160428,000000,10.6722,10.7458,10.6397,10.7114,2426614.3433817,0
+STWD.US,D,20160429,000000,10.7228,10.7391,10.5853,10.7,2256920.6152759,0
+STWD.US,D,20160502,000000,10.6952,10.7563,10.6063,10.718,2850477.4628699,0
+STWD.US,D,20160503,000000,10.678,10.6952,10.508,10.6465,3759388.4797401,0
+STWD.US,D,20160504,000000,10.5853,10.7658,10.5748,10.7458,2335155.4982224,0
+STWD.US,D,20160505,000000,10.7658,10.8107,10.6837,10.8011,2650374.5902061,0
+STWD.US,D,20160506,000000,10.7783,10.8833,10.7715,10.8699,3697250.8310241,0
+STWD.US,D,20160509,000000,10.8699,11.2471,10.8699,11.2271,5495402.888506,0
+STWD.US,D,20160510,000000,11.1507,11.2749,11.0142,11.165,3888585.1979021,0
+STWD.US,D,20160511,000000,11.1373,11.2749,11.0886,11.1478,5126847.1140268,0
+STWD.US,D,20160512,000000,11.1812,11.2319,11.0771,11.2185,3692974.4305429,0
+STWD.US,D,20160513,000000,11.208,11.2749,11.1067,11.165,5438165.7183043,0
+STWD.US,D,20160516,000000,11.1583,11.3197,11.1583,11.3083,3753778.0601078,0
+STWD.US,D,20160517,000000,11.2873,11.292,11.0895,11.165,2504949.7489644,0
+STWD.US,D,20160518,000000,11.165,11.1984,10.9196,11.039,3737146.7993725,0
+STWD.US,D,20160519,000000,10.9483,11.0274,10.8833,10.994,2503798.9742023,0
+STWD.US,D,20160520,000000,10.9874,11.0695,10.9483,11.0638,2358498.7391449,0
+STWD.US,D,20160523,000000,11.0638,11.1097,11.0274,11.0638,2461135.4920263,0
+STWD.US,D,20160524,000000,11.1029,11.2013,11.0771,11.1726,2917883.1259887,0
+STWD.US,D,20160525,000000,11.1927,11.2633,11.144,11.2577,2902311.5413765,0
+STWD.US,D,20160526,000000,11.2519,11.3474,11.2051,11.3245,3165963.568106,0
+STWD.US,D,20160527,000000,11.2939,11.3971,11.2873,11.3245,2450631.9236554,0
+STWD.US,D,20160531,000000,11.3245,11.4123,11.2825,11.3971,2794517.7678364,0
+STWD.US,D,20160601,000000,11.3312,11.4591,11.3245,11.4515,2501216.7989851,0
+STWD.US,D,20160602,000000,11.3856,11.5565,11.3856,11.5403,3370453.8349951,0
+STWD.US,D,20160603,000000,11.5891,11.6568,11.4391,11.5241,3469367.0618944,0
+STWD.US,D,20160606,000000,11.5146,11.5432,11.4391,11.4802,2539012.2630814,0
+STWD.US,D,20160607,000000,11.5298,11.5336,11.4458,11.4639,3029296.7615423,0
+STWD.US,D,20160608,000000,11.4944,11.5823,11.4897,11.5642,3513272.4174715,0
+STWD.US,D,20160609,000000,11.5747,11.7103,11.5298,11.6846,2210468.6862486,0
+STWD.US,D,20160610,000000,11.5709,11.6234,11.5451,11.5957,2510442.8921879,0
+STWD.US,D,20160613,000000,11.5709,11.6387,11.4944,11.5202,3232615.3114533,0
+STWD.US,D,20160614,000000,11.5202,11.5499,11.4391,11.4764,3669484.5941093,0
+STWD.US,D,20160615,000000,11.4639,11.5403,11.4267,11.4639,3864152.9617541,0
+STWD.US,D,20160616,000000,11.4678,11.5709,11.3856,11.5642,3782869.9392873,0
+STWD.US,D,20160617,000000,11.5451,11.5775,11.2873,11.3245,11228477.937841,0
+STWD.US,D,20160620,000000,11.4267,11.6015,11.42,11.4353,4220515.1310415,0
+STWD.US,D,20160621,000000,11.4391,11.4802,11.3761,11.4391,3294566.574448,0
+STWD.US,D,20160622,000000,11.4123,11.4591,11.3416,11.3474,3292025.2365519,0
+STWD.US,D,20160623,000000,11.4458,11.4859,11.4067,11.4639,2060218.7584699,0
+STWD.US,D,20160624,000000,11.3016,11.4515,11.1756,11.3197,5530841.3062058,0
+STWD.US,D,20160627,000000,11.3197,11.3474,11.0771,11.0963,4667827.2496423,0
+STWD.US,D,20160628,000000,11.315,11.5451,11.2453,11.5403,5417735.5396096,0
+STWD.US,D,20160629,000000,11.6205,11.7046,11.6205,11.6473,4151453.985758,0
+STWD.US,D,20160630,000000,11.6473,11.7313,11.5499,11.7313,3830580.4954886,0
+STWD.US,D,20160701,000000,11.7381,11.7724,11.6692,11.6979,2573558.542385,0
+STWD.US,D,20160705,000000,11.675,11.7046,11.5899,11.6406,5130453.3636001,0
+STWD.US,D,20160706,000000,11.6205,11.7046,11.4658,11.6922,5124196.8766082,0
+STWD.US,D,20160707,000000,11.675,11.6979,11.4992,11.5451,2375047.2781275,0
+STWD.US,D,20160708,000000,11.6033,11.7609,11.5861,11.7495,2662587.0433923,0
+STWD.US,D,20160711,000000,11.7495,11.8469,11.7457,11.8412,2673760.7626712,0
+STWD.US,D,20160712,000000,11.8813,11.9491,11.8106,11.9099,4531973.0010544,0
+STWD.US,D,20160713,000000,11.9023,11.9367,11.8144,11.9099,3920040.4061429,0
+STWD.US,D,20160714,000000,11.9367,11.97,11.8516,11.8679,2553594.3279936,0
+STWD.US,D,20160715,000000,11.8679,11.9538,11.8326,11.9538,2071589.3345779,0
+STWD.US,D,20160718,000000,11.9758,12.0733,11.9644,12.0647,3269845.335721,0
+STWD.US,D,20160719,000000,12.0369,12.1563,12.0369,12.1563,2600569.8124176,0
+STWD.US,D,20160720,000000,12.1563,12.1792,12.078,12.1478,2337401.5508748,0
+STWD.US,D,20160721,000000,12.119,12.1649,12.0904,12.1334,1854730.5949944,0
+STWD.US,D,20160722,000000,12.1478,12.248,12.141,12.1974,1317283.1792773,0
+STWD.US,D,20160725,000000,12.1764,12.2308,12.0933,12.0933,3362090.5610864,0
+STWD.US,D,20160726,000000,12.1229,12.2203,12.0904,12.2031,3449284.5239833,0
+STWD.US,D,20160727,000000,12.1792,12.2423,12.0647,12.1792,2059807.2439279,0
+STWD.US,D,20160728,000000,12.1611,12.2834,12.1276,12.2604,3621880.843209,0
+STWD.US,D,20160729,000000,12.269,12.3473,12.2537,12.3454,2239049.5753609,0
+STWD.US,D,20160801,000000,12.333,12.4542,12.3215,12.4524,4040538.7749421,0
+STWD.US,D,20160802,000000,12.4332,12.4524,12.2127,12.2365,5320447.4286621,0
+STWD.US,D,20160803,000000,12.2203,12.3177,12.1611,12.3177,3935896.8048909,0
+STWD.US,D,20160804,000000,12.3617,12.5708,12.333,12.5708,5562542.5854831,0
+STWD.US,D,20160805,000000,12.5794,12.7141,12.5421,12.6787,3919932.5537311,0
+STWD.US,D,20160808,000000,12.61,12.7341,12.608,12.6338,2652788.1805854,0
+STWD.US,D,20160809,000000,12.629,12.6997,12.5421,12.6939,2628216.678702,0
+STWD.US,D,20160810,000000,12.6663,12.7752,12.6138,12.7141,3112191.2875204,0
+STWD.US,D,20160811,000000,12.7341,12.7589,12.6558,12.6939,3457493.8726053,0
+STWD.US,D,20160812,000000,12.7063,12.798,12.6997,12.7628,2825095.4972322,0
+STWD.US,D,20160815,000000,12.6892,12.7465,12.5861,12.6014,4481087.6049268,0
+STWD.US,D,20160816,000000,12.6014,12.6014,12.4658,12.4868,3295549.8114833,0
+STWD.US,D,20160817,000000,12.5249,12.5307,12.3845,12.4524,6682900.8733554,0
+STWD.US,D,20160818,000000,12.4572,12.5861,12.4572,12.5201,2430297.0320429,0
+STWD.US,D,20160819,000000,12.5154,12.5794,12.4572,12.5794,1890386.8117393,0
+STWD.US,D,20160822,000000,12.5708,12.628,12.5154,12.5928,1810441.9968668,0
+STWD.US,D,20160823,000000,12.6491,12.7417,12.6138,12.7236,3872870.1591111,0
+STWD.US,D,20160824,000000,12.7694,12.7694,12.6014,12.6138,2601198.0788939,0
+STWD.US,D,20160825,000000,12.6138,12.7274,12.607,12.6997,1800638.9456168,0
+STWD.US,D,20160826,000000,12.7274,12.8086,12.5249,12.6376,5599461.6178451,0
+STWD.US,D,20160829,000000,12.6625,12.8783,12.6558,12.8258,3982735.1178011,0
+STWD.US,D,20160830,000000,12.8553,12.9098,12.8057,12.8993,3153967.8668542,0
+STWD.US,D,20160831,000000,12.8583,12.9662,12.8583,12.9662,3706178.4976506,0
+STWD.US,D,20160901,000000,12.9394,13.0167,12.8553,12.9662,3800737.83787,0
+STWD.US,D,20160902,000000,13.0129,13.1199,12.9891,13.1084,3126389.0627714,0
+STWD.US,D,20160906,000000,13.1371,13.1715,12.9891,13.1648,3987247.1182108,0
+STWD.US,D,20160907,000000,13.1648,13.2851,13.1266,13.1935,5929773.7648084,0
+STWD.US,D,20160908,000000,13.1773,13.1935,13.0407,13.0407,6751176.6855435,0
+STWD.US,D,20160909,000000,13.0321,13.0321,12.629,12.6434,8062687.1430155,0
+STWD.US,D,20160912,000000,12.5794,12.8305,12.5249,12.7904,4247786.0845509,0
+STWD.US,D,20160913,000000,12.7236,12.7694,12.61,12.6338,4894028.3117266,0
+STWD.US,D,20160914,000000,12.6787,12.8305,12.6376,12.7141,4226255.3924121,0
+STWD.US,D,20160915,000000,12.7141,12.8553,12.6491,12.7341,3752923.6177002,0
+STWD.US,D,20160916,000000,12.672,12.7341,12.608,12.6787,6141532.0277161,0
+STWD.US,D,20160919,000000,12.7341,12.9452,12.7236,12.9318,3689385.9818531,0
+STWD.US,D,20160920,000000,12.9662,13.0245,12.9394,12.9556,5680624.2225706,0
+STWD.US,D,20160921,000000,13.0167,13.0569,12.928,13.0464,6654403.7531065,0
+STWD.US,D,20160922,000000,13.0808,13.1581,13.0626,13.1237,4794454.3579166,0
+STWD.US,D,20160923,000000,13.0912,13.1152,13.0053,13.0245,2239162.6633267,0
+STWD.US,D,20160926,000000,13.0531,13.2049,13.0321,13.1371,4320838.8161796,0
+STWD.US,D,20160927,000000,13.1237,13.1963,13.0626,13.0865,5299309.4030711,0
+STWD.US,D,20160928,000000,13.1237,13.2364,12.9757,13.1046,4530899.7124909,0
+STWD.US,D,20160929,000000,13.1046,13.1505,12.9805,13.0531,4615736.6289913,0
+STWD.US,D,20160930,000000,13.0626,13.1237,13.0159,13.0225,2331559.7197571,0
+STWD.US,D,20161003,000000,13.0101,13.0205,12.8191,12.8372,3154159.4881294,0
+STWD.US,D,20161004,000000,12.8372,12.8372,12.5842,12.6653,5841890.8030093,0
+STWD.US,D,20161005,000000,12.8028,12.8028,12.5937,12.6118,2467441.1932256,0
+STWD.US,D,20161006,000000,12.6118,12.6396,12.4504,12.4858,4529466.2178144,0
+STWD.US,D,20161007,000000,12.4886,12.5937,12.3922,12.4734,3434322.357853,0
+STWD.US,D,20161010,000000,12.5145,12.6118,12.4982,12.5192,3070691.1454363,0
+STWD.US,D,20161011,000000,12.502,12.5192,12.3865,12.4161,3423200.9941138,0
+STWD.US,D,20161012,000000,12.4676,12.6052,12.4027,12.4944,3642261.8076964,0
+STWD.US,D,20161013,000000,12.4944,12.7389,12.4762,12.6653,3368737.6204044,0
+STWD.US,D,20161014,000000,12.7312,12.7312,12.5937,12.5937,1577365.6053114,0
+STWD.US,D,20161017,000000,12.5937,12.629,12.5307,12.5307,1813378.0955321,0
+STWD.US,D,20161018,000000,12.6118,12.7265,12.5813,12.631,1851237.4333868,0
+STWD.US,D,20161019,000000,12.6759,12.7265,12.6118,12.7035,1228060.9627732,0
+STWD.US,D,20161020,000000,12.7179,12.7722,12.6863,12.7389,2063782.0765006,0
+STWD.US,D,20161021,000000,12.7111,12.8936,12.6931,12.8305,2805742.7955442,0
+STWD.US,D,20161024,000000,12.8669,12.9528,12.8305,12.9346,2323736.7550178,0
+STWD.US,D,20161025,000000,12.8936,13.0015,12.8936,12.9585,3616648.4305733,0
+STWD.US,D,20161026,000000,12.928,12.9528,12.8086,12.9432,3098618.6374133,0
+STWD.US,D,20161027,000000,12.928,12.9432,12.6815,12.6969,4252679.2332896,0
+STWD.US,D,20161028,000000,12.7265,12.8134,12.6348,12.7465,1936417.8022275,0
+STWD.US,D,20161031,000000,12.8134,12.8793,12.7532,12.8601,2155182.2834554,0
+STWD.US,D,20161101,000000,12.842,12.842,12.6052,12.6586,3103180.8991412,0
+STWD.US,D,20161102,000000,12.7894,12.7894,12.5641,12.6348,2904680.1059917,0
+STWD.US,D,20161103,000000,12.6586,12.7684,12.6396,12.6969,2466139.6345091,0
+STWD.US,D,20161104,000000,12.7035,12.8028,12.6863,12.7465,2705142.6731565,0
+STWD.US,D,20161107,000000,12.8372,12.9079,12.7933,12.8372,2190914.9392883,0
+STWD.US,D,20161108,000000,12.8487,12.9184,12.7894,12.8563,2149009.565327,0
+STWD.US,D,20161109,000000,12.7111,12.9528,12.6529,12.8563,3899017.5627391,0
+STWD.US,D,20161110,000000,12.8879,12.8936,12.5527,12.607,6403562.0798263,0
+STWD.US,D,20161111,000000,12.6691,12.6691,12.4065,12.4323,4629630.7421121,0
+STWD.US,D,20161114,000000,12.4323,12.4323,12.2069,12.3196,6140419.9960533,0
+STWD.US,D,20161115,000000,12.311,12.4762,12.2509,12.4676,2971363.2626628,0
+STWD.US,D,20161116,000000,12.4676,12.5421,12.4371,12.4676,2485932.1227304,0
+STWD.US,D,20161117,000000,12.4858,12.6863,12.4782,12.6863,3268721.7858395,0
+STWD.US,D,20161118,000000,12.6586,12.7111,12.524,12.6118,3003544.1186836,0
+STWD.US,D,20161121,000000,12.6759,12.8086,12.6759,12.7389,3119251.955602,0
+STWD.US,D,20161122,000000,12.8191,12.928,12.7894,12.8669,3142260.1210705,0
+STWD.US,D,20161123,000000,12.798,12.8601,12.6931,12.7179,2576552.232144,0
+STWD.US,D,20161125,000000,12.7217,12.842,12.7217,12.8258,1034417.7165953,0
+STWD.US,D,20161128,000000,12.8372,13.0101,12.8372,12.9652,3405370.7915198,0
+STWD.US,D,20161129,000000,12.9862,13.1849,12.9528,13.1152,4683052.2405818,0
+STWD.US,D,20161130,000000,13.1094,13.1094,12.8372,12.9939,4819547.3209754,0
+STWD.US,D,20161201,000000,13.0597,13.0808,12.8191,12.9346,3710685.2625065,0
+STWD.US,D,20161202,000000,12.9346,13.0808,12.9222,13.0225,2908413.055971,0
+STWD.US,D,20161205,000000,13.0664,13.2517,13.0101,13.2422,3460595.4147761,0
+STWD.US,D,20161206,000000,12.6969,12.8669,12.6691,12.78,33170938.019291,0
+STWD.US,D,20161207,000000,12.8191,12.9012,12.8028,12.8258,8179221.1503501,0
+STWD.US,D,20161208,000000,12.8563,13.0034,12.8258,12.9528,7063662.8183559,0
+STWD.US,D,20161209,000000,12.9432,13.0731,12.9222,13.0464,4963892.5909889,0
+STWD.US,D,20161212,000000,13.0387,13.0464,12.8563,12.949,5567312.1751482,0
+STWD.US,D,20161213,000000,12.9528,13.0101,12.7847,12.9012,5047411.195,0
+STWD.US,D,20161214,000000,12.928,12.99,12.798,12.8821,6038987.4205846,0
+STWD.US,D,20161215,000000,12.756,12.8305,12.5813,12.587,9607764.0398944,0
+STWD.US,D,20161216,000000,12.6032,12.7752,12.5937,12.6653,6899888.4075665,0
+STWD.US,D,20161219,000000,12.7179,12.8879,12.7007,12.8821,3332231.1496951,0
+STWD.US,D,20161220,000000,12.8487,12.905,12.7608,12.8487,3910058.2989472,0
+STWD.US,D,20161221,000000,12.8258,12.9222,12.7894,12.8487,3740270.3308699,0
+STWD.US,D,20161222,000000,12.8793,12.9079,12.7522,12.8601,3165222.2136642,0
+STWD.US,D,20161223,000000,12.9184,12.9757,12.8372,12.9652,3043781.4451506,0
+STWD.US,D,20161227,000000,13.0101,13.0301,12.8716,12.8936,3833112.4093876,0
+STWD.US,D,20161228,000000,12.928,12.9891,12.7722,12.8659,3675510.7167267,0
+STWD.US,D,20161229,000000,12.8659,13.0597,12.8305,13.0253,3367091.5622368,0
+STWD.US,D,20161230,000000,13.0139,13.0617,12.8591,12.9719,3110763.0283979,0
+STWD.US,D,20170103,000000,12.9432,13.1142,12.9117,13.1142,3542218.7482508,0
+STWD.US,D,20170104,000000,13.1553,13.2384,13.0712,13.2039,4308420.0821672,0
+STWD.US,D,20170105,000000,13.1963,13.2602,13.1381,13.2202,4128848.957945,0
+STWD.US,D,20170106,000000,13.1791,13.3319,13.1553,13.266,4728502.0845795,0
+STWD.US,D,20170109,000000,13.266,13.3138,13.1495,13.1495,2257898.6167572,0
+STWD.US,D,20170110,000000,13.2039,13.2078,13.1237,13.1791,3043583.5412106,0
+STWD.US,D,20170111,000000,13.2202,13.2202,13.1447,13.1715,2546433.1372759,0
+STWD.US,D,20170112,000000,13.1858,13.2574,13.1314,13.2039,2740802.0312338,0
+STWD.US,D,20170113,000000,13.2145,13.2804,13.1447,13.2384,2962351.8271728,0
+STWD.US,D,20170117,000000,13.2202,13.3567,13.2202,13.2602,3252660.1533759,0
+STWD.US,D,20170118,000000,13.2508,13.3625,13.2508,13.2966,2408432.311561,0
+STWD.US,D,20170119,000000,13.3433,13.3567,13.1381,13.2259,2649289.783424,0
+STWD.US,D,20170120,000000,13.2384,13.3367,13.2202,13.3205,2127153.2217315,0
+STWD.US,D,20170123,000000,13.3319,13.4312,13.309,13.3739,2996099.1609409,0
+STWD.US,D,20170124,000000,13.3567,13.3844,13.2966,13.3567,2301946.3794022,0
+STWD.US,D,20170125,000000,13.3844,13.3844,13.2384,13.2508,5898754.1546577,0
+STWD.US,D,20170126,000000,13.244,13.3042,13.2078,13.2145,5213427.4699986,0
+STWD.US,D,20170127,000000,13.2145,13.2804,13.1791,13.2039,2285442.8661838,0
+STWD.US,D,20170130,000000,13.1897,13.2202,13.1237,13.1715,3683257.242378,0
+STWD.US,D,20170131,000000,13.1447,13.1715,13.0043,13.1553,3448356.7838201,0
+STWD.US,D,20170201,000000,13.1715,13.2345,13.0903,13.1715,2523639.6295201,0
+STWD.US,D,20170202,000000,13.1715,13.309,13.1314,13.266,2683561.7196997,0
+STWD.US,D,20170203,000000,13.2602,13.3501,13.2602,13.2851,2174946.4996854,0
+STWD.US,D,20170206,000000,13.2804,13.4274,13.2804,13.3978,2845326.724876,0
+STWD.US,D,20170207,000000,13.3978,13.4867,13.3739,13.4609,2829413.7821452,0
+STWD.US,D,20170208,000000,13.393,13.4914,13.3625,13.4446,2512610.4115306,0
+STWD.US,D,20170209,000000,13.457,13.4742,13.393,13.4312,1384812.4014696,0
+STWD.US,D,20170210,000000,13.4274,13.5105,13.4036,13.4609,1780366.880652,0
+STWD.US,D,20170213,000000,13.4971,13.5544,13.4914,13.5047,5095233.7920562,0
+STWD.US,D,20170214,000000,13.5105,13.5249,13.393,13.4819,2480910.1793642,0
+STWD.US,D,20170215,000000,13.4609,13.4819,13.3319,13.3787,2807943.8224325,0
+STWD.US,D,20170216,000000,13.3787,13.5621,13.3787,13.5525,4398128.1580795,0
+STWD.US,D,20170217,000000,13.5401,13.5745,13.4446,13.521,2884043.6464707,0
+STWD.US,D,20170221,000000,13.5458,13.5869,13.4914,13.5621,2591692.4071092,0
+STWD.US,D,20170222,000000,13.5401,13.5784,13.457,13.5163,3247234.0252433,0
+STWD.US,D,20170223,000000,13.5621,13.5898,13.3271,13.5688,3713110.3711046,0
+STWD.US,D,20170224,000000,13.5325,13.5936,13.4819,13.5401,2673158.6739648,0
+STWD.US,D,20170227,000000,13.5525,13.5525,13.4274,13.4389,3181609.4975846,0
+STWD.US,D,20170228,000000,13.4446,13.521,13.393,13.5105,4499852.8774596,0
+STWD.US,D,20170301,000000,13.5325,13.5325,13.3739,13.415,3672208.1292836,0
+STWD.US,D,20170302,000000,13.415,13.4819,13.393,13.4666,2797385.8043002,0
+STWD.US,D,20170303,000000,13.4819,13.5047,13.4036,13.4914,2818910.2137742,0
+STWD.US,D,20170306,000000,13.4742,13.5047,13.4216,13.4609,2812754.2494184,0
+STWD.US,D,20170307,000000,13.4312,13.5047,13.4036,13.4446,1978469.7716999,0
+STWD.US,D,20170308,000000,13.457,13.457,13.2851,13.2851,3445650.0024186,0
+STWD.US,D,20170309,000000,13.2556,13.415,13.1715,13.2202,3760033.4999889,0
+STWD.US,D,20170310,000000,13.266,13.3501,13.1858,13.2316,3997330.7951535,0
+STWD.US,D,20170313,000000,13.2556,13.3415,13.1677,13.2039,4121278.346907,0
+STWD.US,D,20170314,000000,13.1791,13.1963,13.0712,13.1447,3702174.3459759,0
+STWD.US,D,20170315,000000,13.161,13.2966,13.161,13.2259,4852704.0842559,0
+STWD.US,D,20170316,000000,13.2804,13.3042,13.1677,13.2316,2505971.729099,0
+STWD.US,D,20170317,000000,13.2556,13.3138,13.2316,13.2746,5304004.6478696,0
+STWD.US,D,20170320,000000,13.309,13.3433,13.2804,13.3205,3143145.9768019,0
+STWD.US,D,20170321,000000,13.2746,13.3472,13.2316,13.266,3150113.4520227,0
+STWD.US,D,20170322,000000,13.2508,13.3501,13.2259,13.309,4157714.6611931,0
+STWD.US,D,20170323,000000,13.3271,13.415,13.2966,13.3138,3100277.2609105,0
+STWD.US,D,20170324,000000,13.3567,13.4867,13.3271,13.415,6959516.1317101,0
+STWD.US,D,20170327,000000,13.4092,13.521,13.3271,13.5163,4243960.9888217,0
+STWD.US,D,20170328,000000,13.4971,13.5325,13.4389,13.4971,4100122.5204324,0
+STWD.US,D,20170329,000000,13.5105,13.6661,13.5086,13.6423,4353410.2445265,0
+STWD.US,D,20170330,000000,13.6423,13.6605,13.5668,13.6489,1993449.7387137,0
+STWD.US,D,20170331,000000,13.6365,13.7034,13.6022,13.6318,3266196.1546053,0
+STWD.US,D,20170403,000000,13.6605,13.7092,13.5878,13.691,3004450.9166309,0
+STWD.US,D,20170404,000000,13.6423,13.7398,13.6318,13.6853,3540288.9230581,0
+STWD.US,D,20170405,000000,13.7398,13.7522,13.6557,13.6805,2554536.7277078,0
+STWD.US,D,20170406,000000,13.6805,13.7034,13.5917,13.6489,3115802.7726478,0
+STWD.US,D,20170407,000000,13.6318,13.7187,13.6041,13.6661,2163722.5190883,0
+STWD.US,D,20170410,000000,13.6729,13.7092,13.6423,13.6853,2342104.125449,0
+STWD.US,D,20170411,000000,13.7206,13.7636,13.6557,13.7454,3297649.2686245,0
+STWD.US,D,20170412,000000,13.7454,13.7951,13.7092,13.7454,2678948.1495429,0
+STWD.US,D,20170413,000000,13.7578,13.8295,13.7206,13.7578,3175004.3226983,0
+STWD.US,D,20170417,000000,13.8095,13.8782,13.7817,13.8667,2707396.0555843,0
+STWD.US,D,20170418,000000,13.8667,13.8906,13.7636,13.7875,2888248.843418,0
+STWD.US,D,20170419,000000,13.7951,13.8295,13.6605,13.7149,2616363.384518,0
+STWD.US,D,20170420,000000,13.7149,13.7273,13.6184,13.6967,2508434.5336856,0
+STWD.US,D,20170421,000000,13.7398,13.7398,13.6347,13.6605,2686678.9685323,0
+STWD.US,D,20170424,000000,13.733,13.733,13.5878,13.6557,3314489.9515185,0
+STWD.US,D,20170425,000000,13.6423,13.7206,13.6423,13.6853,2358435.9124973,0
+STWD.US,D,20170426,000000,13.733,13.8065,13.6661,13.7636,2914827.6566929,0
+STWD.US,D,20170427,000000,13.7999,13.8534,13.7684,13.7875,3547097.2374384,0
+STWD.US,D,20170428,000000,13.8295,13.8534,13.5878,13.6967,4903161.2120688,0
+STWD.US,D,20170501,000000,13.6967,13.7951,13.6805,13.7206,3665221.8060684,0
+STWD.US,D,20170502,000000,13.7092,13.7092,13.5478,13.5764,3670656.3110874,0
+STWD.US,D,20170503,000000,13.5764,13.5764,13.3892,13.4264,3223230.05741,0
+STWD.US,D,20170504,000000,13.3959,13.437,13.3157,13.3892,4920674.1400923,0
+STWD.US,D,20170505,000000,13.3892,13.4475,13.3539,13.437,5682209.5483122,0
+STWD.US,D,20170508,000000,13.437,13.4656,13.3109,13.3233,3569762.9976775,0
+STWD.US,D,20170509,000000,13.2985,13.5535,13.1486,13.1657,4876143.6593714,0
+STWD.US,D,20170510,000000,13.1486,13.203,13.1066,13.1715,4342169.5101569,0
+STWD.US,D,20170511,000000,13.1657,13.1897,13.0664,13.1781,3785812.3206175,0
+STWD.US,D,20170512,000000,13.1897,13.2145,13.0321,13.0531,3727781.4404342,0
+STWD.US,D,20170515,000000,13.0321,13.1428,13.0283,13.1237,3198578.9751063,0
+STWD.US,D,20170516,000000,13.0998,13.1486,13.0597,13.0741,2439961.8646682,0
+STWD.US,D,20170517,000000,13.0664,13.0998,12.9986,13.0149,2804818.1967135,0
+STWD.US,D,20170518,000000,13.0531,13.0826,12.9547,13.0321,3974947.7548288,0
+STWD.US,D,20170519,000000,12.9662,13.0826,12.9662,13.0464,2148234.7033397,0
+STWD.US,D,20170522,000000,13.0597,13.1897,13.0597,13.1781,2387365.4895039,0
+STWD.US,D,20170523,000000,13.1897,13.2985,13.1781,13.2985,2975153.8037358,0
+STWD.US,D,20170524,000000,13.3472,13.3816,13.3061,13.3653,2649149.4705776,0
+STWD.US,D,20170525,000000,13.3405,13.4264,13.3405,13.3653,2010861.0969902,0
+STWD.US,D,20170526,000000,13.3587,13.3768,13.2861,13.3653,2178433.3786282,0
+STWD.US,D,20170530,000000,13.3959,13.3959,13.2956,13.3061,1898087.2645157,0
+STWD.US,D,20170531,000000,13.3233,13.3367,13.1801,13.2928,3752969.6905751,0
+STWD.US,D,20170601,000000,13.2861,13.4007,13.2766,13.4007,2605333.1194179,0
+STWD.US,D,20170602,000000,13.4007,13.4226,13.3472,13.3711,1862717.9561282,0
+STWD.US,D,20170605,000000,13.3539,13.3892,13.3061,13.3301,2141383.4574169,0
+STWD.US,D,20170606,000000,13.3768,13.3768,13.203,13.2202,3191702.5985244,0
+STWD.US,D,20170607,000000,13.2316,13.2612,13.1963,13.1963,2401669.0229449,0
+STWD.US,D,20170608,000000,13.2508,13.2985,13.1715,13.2985,2217922.0208778,0
+STWD.US,D,20170609,000000,13.2928,13.3797,13.2813,13.3301,2135111.2637631,0
+STWD.US,D,20170612,000000,13.3157,13.4102,13.2861,13.3301,4252803.839474,0
+STWD.US,D,20170613,000000,13.3587,13.4656,13.3138,13.4513,6975290.8558162,0
+STWD.US,D,20170614,000000,13.5047,13.6108,13.457,13.5964,4023286.5775062,0
+STWD.US,D,20170615,000000,13.5822,13.6805,13.5698,13.6184,4314339.3994836,0
+STWD.US,D,20170616,000000,13.6605,13.7187,13.6108,13.6184,7321590.2903766,0
+STWD.US,D,20170619,000000,13.6661,13.8352,13.6365,13.776,5009102.6466149,0
+STWD.US,D,20170620,000000,13.7817,13.8257,13.7636,13.8065,5023872.1443591,0
+STWD.US,D,20170621,000000,13.8352,13.8715,13.7149,13.7273,3416603.1490031,0
+STWD.US,D,20170622,000000,13.776,13.7923,13.7302,13.733,2073651.0957306,0
+STWD.US,D,20170623,000000,13.733,13.8352,13.7273,13.7999,3539327.6753496,0
+STWD.US,D,20170626,000000,13.7999,13.8906,13.7999,13.8591,2966620.8978784,0
+STWD.US,D,20170627,000000,13.8534,13.8562,13.7273,13.7398,3591113.5867596,0
+STWD.US,D,20170628,000000,13.7894,13.9002,13.7398,13.8706,2689982.6030862,0
+STWD.US,D,20170629,000000,13.8706,13.8753,13.7454,13.8257,3257834.9749181,0
+STWD.US,D,20170630,000000,13.8257,13.8534,13.7646,13.8065,2105832.9988622,0
+STWD.US,D,20170703,000000,13.8123,13.9068,13.733,13.9068,1870086.4747831,0
+STWD.US,D,20170705,000000,13.9068,13.9775,13.8868,13.9068,3419313.071737,0
+STWD.US,D,20170706,000000,13.882,13.9002,13.7454,13.7646,2465598.2782288,0
+STWD.US,D,20170707,000000,13.733,13.7961,13.6156,13.6222,2429077.1479684,0
+STWD.US,D,20170710,000000,13.6289,13.6891,13.6032,13.6156,2133969.912998,0
+STWD.US,D,20170711,000000,13.6585,13.6891,13.6032,13.6709,2946127.8925362,0
+STWD.US,D,20170712,000000,13.7082,13.7961,13.7082,13.733,1637250.9187102,0
+STWD.US,D,20170713,000000,13.8371,13.8371,13.5792,13.6032,2272826.2282313,0
+STWD.US,D,20170714,000000,13.7025,13.7273,13.6289,13.6585,1595117.2745959,0
+STWD.US,D,20170717,000000,13.6958,13.7139,13.6156,13.6289,2350315.5682926,0
+STWD.US,D,20170718,000000,13.5917,13.6222,13.4867,13.521,2541722.1858153,0
+STWD.US,D,20170719,000000,13.543,13.5917,13.4981,13.5592,1511018.571205,0
+STWD.US,D,20170720,000000,13.6032,13.6347,13.5554,13.5554,2031655.6702411,0
+STWD.US,D,20170721,000000,13.5659,13.5716,13.5125,13.5363,1477965.4718931,0
+STWD.US,D,20170724,000000,13.543,13.5659,13.4867,13.5191,2941784.4769642,0
+STWD.US,D,20170725,000000,13.5067,13.5287,13.4599,13.4819,2669552.4243916,0
+STWD.US,D,20170726,000000,13.4742,13.4943,13.4436,13.4742,2101250.8420293,0
+STWD.US,D,20170727,000000,13.4436,13.521,13.3759,13.5067,2959801.0652795,0
+STWD.US,D,20170728,000000,13.4666,13.5249,13.4256,13.5125,1711599.9735015,0
+STWD.US,D,20170731,000000,13.543,13.6222,13.4914,13.5917,2488068.2287494,0
+STWD.US,D,20170801,000000,13.6347,13.6795,13.5506,13.6012,2193371.4612101,0
+STWD.US,D,20170802,000000,13.6012,13.607,13.4666,13.5125,5727891.8509062,0
+STWD.US,D,20170803,000000,13.5125,13.5506,13.4294,13.4599,1844231.2150665,0
+STWD.US,D,20170804,000000,13.4742,13.4895,13.4256,13.4599,1604910.9018487,0
+STWD.US,D,20170807,000000,13.4599,13.4847,13.4122,13.457,1334180.4061542,0
+STWD.US,D,20170808,000000,13.437,13.4742,13.3806,13.4294,3369538.6601616,0
+STWD.US,D,20170809,000000,13.3692,13.7894,13.3625,13.7578,5369762.1585992,0
+STWD.US,D,20170810,000000,13.733,13.7693,13.585,13.7082,3414923.5832901,0
+STWD.US,D,20170811,000000,13.7894,13.7894,13.5878,13.6032,2993878.2389475,0
+STWD.US,D,20170814,000000,13.6222,13.7206,13.607,13.6413,3827894.6563029,0
+STWD.US,D,20170815,000000,13.6289,13.7398,13.6012,13.6843,2925654.7822991,0
+STWD.US,D,20170816,000000,13.6843,13.7398,13.6509,13.6843,1804377.13115,0
+STWD.US,D,20170817,000000,13.6643,13.712,13.607,13.6156,1875452.9176004,0
+STWD.US,D,20170818,000000,13.6156,13.6585,13.5659,13.6156,1439393.0515879,0
+STWD.US,D,20170821,000000,13.607,13.6433,13.5659,13.6222,1345820.0897362,0
+STWD.US,D,20170822,000000,13.6222,13.6795,13.607,13.6413,1751594.3702644,0
+STWD.US,D,20170823,000000,13.6471,13.6709,13.6012,13.6471,1440751.1542873,0
+STWD.US,D,20170824,000000,13.6537,13.7025,13.6222,13.6709,1801583.4395526,0
+STWD.US,D,20170825,000000,13.7398,13.7398,13.6471,13.7025,1496937.0252522,0
+STWD.US,D,20170828,000000,13.7025,13.7187,13.607,13.6585,1684162.5293759,0
+STWD.US,D,20170829,000000,13.6795,13.7025,13.543,13.5554,1873041.4214426,0
+STWD.US,D,20170830,000000,13.5506,13.6347,13.5363,13.6012,1634355.6573658,0
+STWD.US,D,20170831,000000,13.6222,13.7302,13.6032,13.6958,2265491.2171218,0
+STWD.US,D,20170901,000000,13.7025,13.7646,13.6709,13.7273,1256776.9291778,0
+STWD.US,D,20170905,000000,13.7522,13.7578,13.5659,13.5659,1901942.7264578,0
+STWD.US,D,20170906,000000,13.5659,13.6795,13.5659,13.607,1568013.8588134,0
+STWD.US,D,20170907,000000,13.6471,13.6537,13.585,13.5917,1491776.8632612,0
+STWD.US,D,20170908,000000,13.5792,13.6032,13.521,13.5506,2314098.1001623,0
+STWD.US,D,20170911,000000,13.585,13.6347,13.543,13.6032,2551572.357051,0
+STWD.US,D,20170912,000000,13.607,13.6413,13.5659,13.5659,2834792.790292,0
+STWD.US,D,20170913,000000,13.5659,13.5917,13.5067,13.521,2843676.4782652,0
+STWD.US,D,20170914,000000,13.521,13.5363,13.3367,13.3625,4986081.9158168,0
+STWD.US,D,20170915,000000,13.3511,13.543,13.3511,13.4867,5006130.9461826,0
+STWD.US,D,20170918,000000,13.5191,13.543,13.457,13.4819,2324755.59382,0
+STWD.US,D,20170919,000000,13.4819,13.5554,13.4819,13.543,2427772.4479195,0
+STWD.US,D,20170920,000000,13.5917,13.607,13.521,13.5659,1823010.4677228,0
+STWD.US,D,20170921,000000,13.5659,13.5917,13.4599,13.5067,1640710.5727723,0
+STWD.US,D,20170922,000000,13.543,13.5792,13.4981,13.543,2034965.5874597,0
+STWD.US,D,20170925,000000,13.5792,13.6643,13.5458,13.6413,3222927.4423907,0
+STWD.US,D,20170926,000000,13.6471,13.6958,13.6289,13.6413,2324059.2651423,0
+STWD.US,D,20170927,000000,13.6289,13.6795,13.6289,13.6413,4181542.7144131,0
+STWD.US,D,20170928,000000,13.6595,13.7044,13.5706,13.691,3031792.0265636,0
+STWD.US,D,20170929,000000,13.6805,13.7168,13.6222,13.691,2746344.3886644,0
+STWD.US,D,20171002,000000,13.691,13.7416,13.6643,13.7216,3020672.7570459,0
+STWD.US,D,20171003,000000,13.7216,13.7483,13.543,13.6595,3595087.3722215,0
+STWD.US,D,20171004,000000,13.6595,13.7264,13.6413,13.7044,1833727.6466956,0
+STWD.US,D,20171005,000000,13.735,13.7655,13.7101,13.735,1372389.4790139,0
+STWD.US,D,20171006,000000,13.7101,13.7101,13.6022,13.6471,1989052.9204912,0
+STWD.US,D,20171009,000000,13.6691,13.6853,13.6471,13.6595,1134117.3237006,0
+STWD.US,D,20171010,000000,13.6805,13.7044,13.6413,13.6719,1707838.7515308,0
+STWD.US,D,20171011,000000,13.6977,13.7302,13.6719,13.6805,2860813.4935139,0
+STWD.US,D,20171012,000000,13.7302,13.7302,13.6375,13.7044,2415316.0179184,0
+STWD.US,D,20171013,000000,13.7722,13.7722,13.6347,13.6719,2278096.3368556,0
+STWD.US,D,20171016,000000,13.7101,13.7483,13.6413,13.6537,2628311.9657842,0
+STWD.US,D,20171017,000000,13.6537,13.7416,13.6413,13.7101,2320915.8385398,0
+STWD.US,D,20171018,000000,13.7416,13.7865,13.7216,13.7416,1299705.3303845,0
+STWD.US,D,20171019,000000,13.7216,13.8524,13.7044,13.8352,3436336.99902,0
+STWD.US,D,20171020,000000,13.8181,13.8495,13.754,13.8295,1800850.461997,0
+STWD.US,D,20171023,000000,13.8047,13.8047,13.6824,13.7044,2278020.9448784,0
+STWD.US,D,20171024,000000,13.7416,13.7655,13.6146,13.6222,1827551.7872348,0
+STWD.US,D,20171025,000000,13.6719,13.6805,13.5706,13.6595,3028290.4880696,0
+STWD.US,D,20171026,000000,13.7168,13.7216,13.4847,13.521,3009346.1595911,0
+STWD.US,D,20171027,000000,13.5535,13.6375,13.4504,13.6146,1866917.9175215,0
+STWD.US,D,20171030,000000,13.5535,13.6805,13.5249,13.5249,2311312.7854513,0
+STWD.US,D,20171031,000000,13.5478,13.6347,13.5401,13.5573,2336185.8552434,0
+STWD.US,D,20171101,000000,13.6146,13.7101,13.583,13.6347,1835996.7357855,0
+STWD.US,D,20171102,000000,13.6413,13.691,13.5249,13.6595,3424696.2683271,0
+STWD.US,D,20171103,000000,13.6222,13.6643,13.583,13.6222,2191442.6831283,0
+STWD.US,D,20171106,000000,13.6022,13.6222,13.4312,13.4389,3378561.6138703,0
+STWD.US,D,20171107,000000,13.4131,13.5249,13.4131,13.5249,2729784.3314631,0
+STWD.US,D,20171108,000000,13.6643,13.7302,13.5401,13.6805,4019347.3467005,0
+STWD.US,D,20171109,000000,13.691,13.7989,13.5373,13.7865,5207951.0805478,0
+STWD.US,D,20171110,000000,13.7865,13.7989,13.5706,13.5706,3976457.6885932,0
+STWD.US,D,20171113,000000,13.5706,13.6738,13.564,13.6471,4561171.685535,0
+STWD.US,D,20171114,000000,13.6471,13.7302,13.6022,13.691,5927609.3867979,0
+STWD.US,D,20171115,000000,13.6471,13.6595,13.5573,13.5706,2134756.293204,0
+STWD.US,D,20171116,000000,13.5706,13.6318,13.5325,13.583,2443510.5231479,0
+STWD.US,D,20171117,000000,13.564,13.6537,13.5573,13.6022,1897479.9402554,0
+STWD.US,D,20171120,000000,13.5993,13.6413,13.5573,13.607,1996640.2853019,0
+STWD.US,D,20171121,000000,13.6471,13.6719,13.5993,13.6719,2216226.7485028,0
+STWD.US,D,20171122,000000,13.6146,13.735,13.607,13.7302,1589569.6816112,0
+STWD.US,D,20171124,000000,13.7302,13.754,13.6853,13.6853,467945.43678948,0
+STWD.US,D,20171127,000000,13.7044,13.735,13.6719,13.6719,1796331.1318117,0
+STWD.US,D,20171128,000000,13.6719,13.7101,13.6413,13.6805,1212867.3851576,0
+STWD.US,D,20171129,000000,13.6805,13.7101,13.6251,13.6977,2084957.7980802,0
+STWD.US,D,20171130,000000,13.6805,13.7607,13.6537,13.6643,2205669.7774814,0
+STWD.US,D,20171201,000000,13.6537,13.6805,13.5535,13.6471,2489664.025599,0
+STWD.US,D,20171204,000000,13.6643,13.7216,13.6433,13.7168,2306563.0908913,0
+STWD.US,D,20171205,000000,13.7216,13.7454,13.6643,13.6643,1845364.1889453,0
+STWD.US,D,20171206,000000,13.6805,13.7101,13.6289,13.6413,1466072.387499,0
+STWD.US,D,20171207,000000,13.6347,13.735,13.6222,13.6977,1605385.2430383,0
+STWD.US,D,20171208,000000,13.7101,13.735,13.6022,13.691,2950862.927545,0
+STWD.US,D,20171211,000000,13.691,13.7044,13.6595,13.6643,2981958.9767836,0
+STWD.US,D,20171212,000000,13.6471,13.6805,13.6222,13.6595,2200290.7693345,0
+STWD.US,D,20171213,000000,13.6471,13.7302,13.6289,13.691,2604631.5551861,0
+STWD.US,D,20171214,000000,13.7101,13.7168,13.6537,13.6595,1709019.892506,0
+STWD.US,D,20171215,000000,13.7044,13.7655,13.6643,13.7416,3635833.5945342,0
+STWD.US,D,20171218,000000,13.7483,13.8352,13.7168,13.7722,2987604.9981829,0
+STWD.US,D,20171219,000000,13.7865,13.8295,13.607,13.607,3681193.3870037,0
+STWD.US,D,20171220,000000,13.6537,13.735,13.6318,13.6413,2045182.2474733,0
+STWD.US,D,20171221,000000,13.6977,13.7416,13.6595,13.6977,3705886.3537393,0
+STWD.US,D,20171222,000000,13.7168,13.7168,13.6471,13.6977,2491904.8426973,0
+STWD.US,D,20171226,000000,13.7416,13.7722,13.7063,13.735,2218641.385993,0
+STWD.US,D,20171227,000000,13.735,13.7989,13.7044,13.735,2827958.298142,0
+STWD.US,D,20171228,000000,13.8065,13.8381,13.6891,13.8113,3751497.4527993,0
+STWD.US,D,20171229,000000,13.7941,13.8457,13.7416,13.7607,2314927.4119109,0
+STWD.US,D,20180102,000000,13.8209,13.8515,13.6041,13.6575,3763142.3719353,0
+STWD.US,D,20180103,000000,13.6194,13.712,13.5554,13.5668,3118807.9806255,0
+STWD.US,D,20180104,000000,13.5554,13.607,13.3998,13.4074,6955475.3311574,0
+STWD.US,D,20180105,000000,13.4074,13.4847,13.3959,13.4847,4334559.1089087,0
+STWD.US,D,20180108,000000,13.5039,13.6395,13.4923,13.5869,3180821.0231569,0
+STWD.US,D,20180109,000000,13.6261,13.6318,13.4284,13.4781,3119658.2345899,0
+STWD.US,D,20180110,000000,13.4264,13.5525,13.4131,13.5172,3691359.7856992,0
+STWD.US,D,20180111,000000,13.521,13.6041,13.5172,13.6022,3109932.6695386,0
+STWD.US,D,20180112,000000,13.5736,13.6442,13.4704,13.4961,3399404.3542176,0
+STWD.US,D,20180116,000000,13.5353,13.6041,13.5172,13.5172,4729124.068391,0
+STWD.US,D,20180117,000000,13.5353,13.6108,13.5353,13.5554,3158719.6556357,0
+STWD.US,D,20180118,000000,13.543,13.5602,13.435,13.4532,3151058.9930695,0
+STWD.US,D,20180119,000000,13.4389,13.5039,13.4264,13.4895,2159157.1160281,0
+STWD.US,D,20180122,000000,13.5039,13.5506,13.4961,13.5506,2252315.4220055,0
+STWD.US,D,20180123,000000,13.5353,13.5736,13.521,13.5668,2885779.7561666,0
+STWD.US,D,20180124,000000,13.5946,13.6041,13.521,13.5277,2374017.9682174,0
+STWD.US,D,20180125,000000,13.5277,13.5668,13.4781,13.5277,2126666.3152124,0
+STWD.US,D,20180126,000000,13.6041,13.6041,13.4704,13.5668,4467630.1370071,0
+STWD.US,D,20180129,000000,13.521,13.5506,13.3959,13.4074,4805713.9402807,0
+STWD.US,D,20180130,000000,13.3864,13.457,13.3309,13.3415,4485342.0160814,0
+STWD.US,D,20180131,000000,13.3663,13.4264,13.0531,13.1428,8458530.6247769,0
+STWD.US,D,20180201,000000,13.1285,13.3147,13.1161,13.1495,5348593.7667951,0
+STWD.US,D,20180202,000000,13.1161,13.1819,13.0856,13.1094,5406431.9785923,0
+STWD.US,D,20180205,000000,13.0531,13.0702,12.7503,12.8583,9260520.111398,0
+STWD.US,D,20180206,000000,12.7608,13.0435,12.7608,13.0139,8718953.3618188,0
+STWD.US,D,20180207,000000,13.0025,13.097,12.8391,12.8391,4330127.73603,0
+STWD.US,D,20180208,000000,12.8258,12.9156,12.7111,12.7111,5814986.3382776,0
+STWD.US,D,20180209,000000,12.7752,12.8076,12.5479,12.7293,7197791.4283559,0
+STWD.US,D,20180212,000000,12.756,12.798,12.6032,12.7503,5093741.6591752,0
+STWD.US,D,20180213,000000,12.7503,12.8134,12.6663,12.7752,2817928.0238498,0
+STWD.US,D,20180214,000000,12.735,12.8716,12.7111,12.8525,2405318.2040608,0
+STWD.US,D,20180215,000000,12.8659,12.9041,12.8258,12.8897,3053665.1239317,0
+STWD.US,D,20180216,000000,12.9041,13.0531,12.9041,13.0464,2361215.9916544,0
+STWD.US,D,20180220,000000,12.8831,13.0531,12.8831,12.8831,2851447.0874649,0
+STWD.US,D,20180221,000000,12.9117,13.0187,12.8659,12.8659,2636860.5783034,0
+STWD.US,D,20180222,000000,12.8974,12.968,12.8659,12.8716,2614827.2729838,0
+STWD.US,D,20180223,000000,12.8974,13.0311,12.8974,13.0053,2250674.5993919,0
+STWD.US,D,20180226,000000,13.0311,13.097,13.0025,13.0464,2953059.76599,0
+STWD.US,D,20180227,000000,13.0779,13.1362,12.8831,12.8831,4064357.4041649,0
+STWD.US,D,20180228,000000,12.8974,13.1495,12.8974,13.0531,6635085.6060747,0
+STWD.US,D,20180301,000000,13.0636,13.1781,12.928,12.95,4490328.3576807,0
+STWD.US,D,20180302,000000,12.8974,13.1877,12.8897,13.1619,3395491.3011818,0
+STWD.US,D,20180305,000000,13.1553,13.3453,13.1553,13.2642,3662703.5046098,0
+STWD.US,D,20180306,000000,13.2642,13.4074,13.2135,13.3998,3785073.0603971,0
+STWD.US,D,20180307,000000,13.3739,13.4637,13.3663,13.3959,2702283.013579,0
+STWD.US,D,20180308,000000,13.4074,13.4895,13.3806,13.4532,2110463.3227916,0
+STWD.US,D,20180309,000000,13.4781,13.5353,13.415,13.5172,2390620.9569613,0
+STWD.US,D,20180312,000000,13.521,13.6843,13.5172,13.6633,3855718.4843114,0
+STWD.US,D,20180313,000000,13.6891,13.7607,13.6891,13.7216,2949106.9227441,0
+STWD.US,D,20180314,000000,13.7092,13.7941,13.6967,13.7416,4447769.5865841,0
+STWD.US,D,20180315,000000,13.7607,13.7808,13.6261,13.6967,2715664.0424109,0
+STWD.US,D,20180316,000000,13.7034,13.8065,13.67,13.7941,2791916.7446251,0
+STWD.US,D,20180319,000000,13.7941,13.7941,13.67,13.7865,2912337.6272256,0
+STWD.US,D,20180320,000000,13.7731,13.8009,13.712,13.735,2557360.7855182,0
+STWD.US,D,20180321,000000,13.7302,13.7731,13.6318,13.6843,3164400.2316912,0
+STWD.US,D,20180322,000000,13.6633,13.735,13.6022,13.6022,3292856.642522,0
+STWD.US,D,20180323,000000,13.6194,13.6671,13.4704,13.4847,2495548.7882592,0
+STWD.US,D,20180326,000000,13.5602,13.607,13.4532,13.5946,1935090.0657412,0
+STWD.US,D,20180327,000000,13.6395,13.6967,13.5554,13.67,3259988.8818206,0
+STWD.US,D,20180328,000000,13.6786,13.733,13.5917,13.7168,4093916.2947584,0
+STWD.US,D,20180329,000000,13.7234,13.862,13.7234,13.8161,2973089.9483615,0
+STWD.US,D,20180402,000000,13.8161,13.8161,13.6433,13.6977,2526444.8393362,0
+STWD.US,D,20180403,000000,13.7569,13.8161,13.6843,13.7827,2177774.7459389,0
+STWD.US,D,20180404,000000,13.7044,13.9527,13.6939,13.8944,2979682.5579183,0
+STWD.US,D,20180405,000000,13.8878,13.9078,13.8018,13.8161,3604542.782688,0
+STWD.US,D,20180406,000000,13.8228,13.9278,13.7961,13.8285,2516908.8013385,0
+STWD.US,D,20180409,000000,13.882,13.9078,13.8161,13.8285,2926300.8496587,0
+STWD.US,D,20180410,000000,13.882,13.8944,13.8209,13.8352,2920374.2025667,0
+STWD.US,D,20180411,000000,13.8543,13.8944,13.8018,13.882,1855425.8765613,0
+STWD.US,D,20180412,000000,13.902,13.9078,13.7903,13.7903,1761771.2400678,0
+STWD.US,D,20180413,000000,13.7827,13.8447,13.67,13.7168,2443398.4822929,0
+STWD.US,D,20180416,000000,13.7684,13.8285,13.7234,13.777,2397413.5646796,0
+STWD.US,D,20180417,000000,13.7903,13.8161,13.7168,13.8018,3324081.4863883,0
+STWD.US,D,20180418,000000,13.8161,13.905,13.7598,13.7684,1695089.1305075,0
+STWD.US,D,20180419,000000,13.7502,13.7827,13.6519,13.6977,1851512.8235255,0
+STWD.US,D,20180420,000000,13.7101,13.7436,13.6012,13.6318,2627926.6290122,0
+STWD.US,D,20180423,000000,13.6519,13.7302,13.6098,13.6633,2151305.8792974,0
+STWD.US,D,20180424,000000,13.6843,13.8018,13.6385,13.7168,2115298.8804367,0
+STWD.US,D,20180425,000000,13.6843,13.7569,13.6251,13.7358,1829632.3963817,0
+STWD.US,D,20180426,000000,13.7626,13.862,13.7358,13.8065,1890354.3513046,0
+STWD.US,D,20180427,000000,13.8228,13.8878,13.8018,13.8543,1723997.7652981,0
+STWD.US,D,20180430,000000,13.8944,13.9078,13.8065,13.8228,1883323.0023254,0
+STWD.US,D,20180501,000000,13.8065,13.8161,13.7101,13.8018,1627456.2443465,0
+STWD.US,D,20180502,000000,13.8018,13.8285,13.7168,13.7358,2439146.1653599,0
+STWD.US,D,20180503,000000,13.7168,13.8706,13.6605,13.8228,2993305.4693435,0
+STWD.US,D,20180504,000000,13.8878,14.1331,13.8629,14.1189,3601703.0182157,0
+STWD.US,D,20180507,000000,14.1389,14.1389,14.0129,14.1131,2923008.7333235,0
+STWD.US,D,20180508,000000,14.1331,14.1637,14.0625,14.0969,2958540.343884,0
+STWD.US,D,20180509,000000,14.1131,14.1331,14.0129,14.1131,1769231.9044724,0
+STWD.US,D,20180510,000000,14.1389,14.1905,14.1189,14.18,2168536.0874067,0
+STWD.US,D,20180511,000000,14.1905,14.2048,14.1284,14.1857,1766400.5168864,0
+STWD.US,D,20180514,000000,14.2048,14.2286,14.1523,14.2048,2122602.4782223,0
+STWD.US,D,20180515,000000,14.158,14.2048,14.094,14.18,2045121.5150472,0
+STWD.US,D,20180516,000000,14.1733,14.2449,14.1455,14.1857,1965421.7241004,0
+STWD.US,D,20180517,000000,14.1981,14.201,14.1189,14.1455,1801280.8245333,0
+STWD.US,D,20180518,000000,14.1733,14.2286,14.1293,14.2239,2384905.8262496,0
+STWD.US,D,20180521,000000,14.2192,14.3232,14.158,14.3108,2566536.6174029,0
+STWD.US,D,20180522,000000,14.3108,14.3958,14.2631,14.3634,1969232.1602784,0
+STWD.US,D,20180523,000000,14.3634,14.3958,14.3289,14.391,1335256.8360501,0
+STWD.US,D,20180524,000000,14.391,14.3958,14.3366,14.3844,2005514.549278,0
+STWD.US,D,20180525,000000,14.3844,14.4417,14.3232,14.3576,1884114.6180854,0
+STWD.US,D,20180529,000000,14.3423,14.4235,14.3041,14.4235,2707992.9087368,0
+STWD.US,D,20180530,000000,14.4417,14.4683,14.3844,14.4235,3200936.0215026,0
+STWD.US,D,20180531,000000,14.4273,14.4359,14.2965,14.3185,2329873.8713793,0
+STWD.US,D,20180601,000000,14.3844,14.4359,14.2841,14.3576,1906788.7552108,0
+STWD.US,D,20180604,000000,14.3768,14.4168,14.3366,14.4092,1534658.1444821,0
+STWD.US,D,20180605,000000,14.4273,14.4417,14.3681,14.4359,1824033.4949682,0
+STWD.US,D,20180606,000000,14.4493,14.5008,14.3958,14.5008,2206611.1300849,0
+STWD.US,D,20180607,000000,14.5085,14.6203,14.4683,14.5887,4280112.4889719,0
+STWD.US,D,20180608,000000,14.5935,14.667,14.5877,14.667,2263501.7066139,0
+STWD.US,D,20180611,000000,14.6728,14.6928,14.6345,14.6613,2007172.1256643,0
+STWD.US,D,20180612,000000,14.6613,14.6613,14.5887,14.5992,2226150.2174941,0
+STWD.US,D,20180613,000000,14.6345,14.6384,14.5476,14.582,2137047.3716205,0
+STWD.US,D,20180614,000000,14.6203,14.6994,14.5992,14.6852,1971640.5151038,0
+STWD.US,D,20180615,000000,14.6384,14.6728,14.5734,14.5887,2991671.9765054,0
+STWD.US,D,20180618,000000,14.5677,14.7654,14.5677,14.753,2640645.8838224,0
+STWD.US,D,20180619,000000,14.7387,14.7988,14.6804,14.7855,2191268.8627366,0
+STWD.US,D,20180620,000000,14.7855,14.8322,14.6804,14.8055,2396955.9772628,0
+STWD.US,D,20180621,000000,14.8246,14.8523,14.7559,14.8179,2101983.8195848,0
+STWD.US,D,20180622,000000,14.8322,14.8704,14.7731,14.7921,2821820.1346697,0
+STWD.US,D,20180625,000000,14.8179,14.836,14.7329,14.7779,2562496.8639611,0
+STWD.US,D,20180626,000000,14.7587,14.8217,14.6956,14.7453,2636402.9908866,0
+STWD.US,D,20180627,000000,14.7453,14.7663,14.6613,14.667,2075113.9095093,0
+STWD.US,D,20180628,000000,14.6862,14.8217,14.6613,14.8027,2521133.8933909,0
+STWD.US,D,20180629,000000,14.795,14.8494,14.6279,14.6345,4161417.2449594,0
+STWD.US,D,20180702,000000,14.6059,14.6728,14.519,14.6728,5781219.1094045,0
+STWD.US,D,20180703,000000,14.6613,14.795,14.6537,14.7339,2068999.8295853,0
+STWD.US,D,20180705,000000,14.7673,14.9163,14.7272,14.9163,3001990.2062658,0
+STWD.US,D,20180706,000000,14.9163,15.071,14.8876,15.0424,2787909.4516178,0
+STWD.US,D,20180709,000000,15.0424,15.0567,14.9621,14.9898,2810990.9148419,0
+STWD.US,D,20180710,000000,15.0509,15.0509,14.9669,15.0318,2330640.3564803,0
+STWD.US,D,20180711,000000,15.0318,15.1149,14.9956,15.0567,4674404.1525371,0
+STWD.US,D,20180712,000000,15.0901,15.0901,14.9831,15.0318,2527111.8489117,0
+STWD.US,D,20180713,000000,15.0567,15.0643,14.9564,14.9956,2197230.0644847,0
+STWD.US,D,20180716,000000,14.9956,15.0376,14.9707,15.0042,3509429.5208589,0
+STWD.US,D,20180717,000000,15.0098,15.0376,14.9163,14.9431,2388840.8686121,0
+STWD.US,D,20180718,000000,14.9297,14.9297,14.8351,14.9029,2198244.7148438,0
+STWD.US,D,20180719,000000,14.8762,15.0376,14.8608,15.0098,1971282.4032123,0
+STWD.US,D,20180720,000000,15.0098,15.0318,14.9373,15.0098,1461719.5479298,0
+STWD.US,D,20180723,000000,15.0176,15.0424,14.9736,15.0176,1047822.8289755,0
+STWD.US,D,20180724,000000,15.0042,15.0176,14.9297,14.9956,2194106.5329872,0
+STWD.US,D,20180725,000000,15.0042,15.0376,14.9401,14.9564,2462407.7316406,0
+STWD.US,D,20180726,000000,14.9564,15.1187,14.9564,15.0967,3273458.9150699,0
+STWD.US,D,20180727,000000,15.1264,15.2133,15.0643,15.1722,3344922.132514,0
+STWD.US,D,20180730,000000,15.1866,15.3164,15.1656,15.3002,4507458.0431538,0
+STWD.US,D,20180731,000000,15.2667,15.4874,14.9431,15.3938,7370585.6515216,0
+STWD.US,D,20180801,000000,15.3536,15.4349,15.2467,15.4349,3109840.5237887,0
+STWD.US,D,20180802,000000,15.4349,15.5294,15.3995,15.4071,3580672.8450363,0
+STWD.US,D,20180803,000000,15.4071,15.4387,15.3374,15.3594,2670535.6614268,0
+STWD.US,D,20180806,000000,15.3594,15.4005,15.3136,15.368,3236723.1270968,0
+STWD.US,D,20180807,000000,15.3747,15.3747,15.1302,15.1302,3773172.6462275,0
+STWD.US,D,20180808,000000,14.9297,14.9956,14.1943,14.5801,9314622.2318836,0
+STWD.US,D,20180809,000000,14.6613,14.7081,14.5591,14.6804,4287319.7525646,0
+STWD.US,D,20180810,000000,14.6862,14.8217,14.5973,14.5973,3376608.7522402,0
+STWD.US,D,20180813,000000,14.5916,14.6403,14.5658,14.5706,2476351.0589686,0
+STWD.US,D,20180814,000000,14.5916,14.6279,14.5801,14.5916,1952920.2683351,0
+STWD.US,D,20180815,000000,14.5706,14.6708,14.5706,14.6125,2493427.3417912,0
+STWD.US,D,20180816,000000,14.6451,14.7549,14.6231,14.7196,3724236.9703977,0
+STWD.US,D,20180817,000000,14.7673,14.8686,14.7339,14.8151,2969187.3664336,0
+STWD.US,D,20180820,000000,14.8284,14.9096,14.8151,14.8408,2016268.3771286,0
+STWD.US,D,20180821,000000,14.8686,14.9621,14.8686,14.9431,1572893.3951118,0
+STWD.US,D,20180822,000000,14.9497,14.9621,14.836,14.8408,2786786.948847,0
+STWD.US,D,20180823,000000,14.8562,14.9001,14.8408,14.8408,2526975.7245086,0
+STWD.US,D,20180824,000000,14.8494,14.8608,14.7749,14.7864,1223797.1276215,0
+STWD.US,D,20180827,000000,14.8027,14.836,14.7673,14.8027,2066041.7415933,0
+STWD.US,D,20180828,000000,14.8284,14.8608,14.7749,14.8217,3045856.8187437,0
+STWD.US,D,20180829,000000,14.8408,14.8762,14.8027,14.8494,2078990.3136673,0
+STWD.US,D,20180830,000000,14.8686,14.9096,14.8351,14.8608,1954554.808284,0
+STWD.US,D,20180831,000000,14.8494,14.9163,14.8408,14.8494,1684163.5764866,0
+STWD.US,D,20180904,000000,14.8494,14.987,14.8494,14.9497,3938622.4342867,0
+STWD.US,D,20180905,000000,14.9764,15.1045,14.9431,15.0853,2971387.346211,0
+STWD.US,D,20180906,000000,15.1264,15.2601,15.1083,15.1866,2974658.5203304,0
+STWD.US,D,20180907,000000,15.1866,15.2324,15.0404,15.0509,1574340.5022286,0
+STWD.US,D,20180910,000000,15.0901,15.2267,15.0901,15.1264,1775874.7753473,0
+STWD.US,D,20180911,000000,15.1455,15.1588,15.0853,15.0901,2352824.4457542,0
+STWD.US,D,20180912,000000,15.0787,15.0853,14.9707,14.9956,1715174.809751,0
+STWD.US,D,20180913,000000,15.0424,15.1302,15.0042,15.1121,2840512.1094469,0
+STWD.US,D,20180914,000000,15.1187,15.1264,15.0356,15.0376,2002401.4888885,0
+STWD.US,D,20180917,000000,15.0567,15.0614,14.9431,14.9956,2641989.3269707,0
+STWD.US,D,20180918,000000,14.9831,14.9831,14.8151,14.8408,4002998.8058795,0
+STWD.US,D,20180919,000000,14.8562,14.9096,14.6613,14.6804,3658342.2881542,0
+STWD.US,D,20180920,000000,14.6728,14.7473,14.5381,14.6613,3997214.5658554,0
+STWD.US,D,20180921,000000,14.7615,14.7615,14.6451,14.7473,4478720.0874225,0
+STWD.US,D,20180924,000000,14.8284,14.8408,14.6804,14.7473,3094504.5391052,0
+STWD.US,D,20180925,000000,14.8284,14.8284,14.667,14.6928,4884444.1066325,0
+STWD.US,D,20180926,000000,14.7272,14.7272,14.5524,14.5658,3846381.3973646,0
+STWD.US,D,20180927,000000,14.6832,14.7654,14.5877,14.732,2949106.9227441,0
+STWD.US,D,20180928,000000,14.7367,14.8686,14.7167,14.8342,2390375.9330356,0
+STWD.US,D,20181001,000000,14.8399,14.8484,14.7042,14.7042,2446827.7701421,0
+STWD.US,D,20181002,000000,14.7234,14.8065,14.6852,14.7577,2113372.1965764,0
+STWD.US,D,20181003,000000,14.8007,14.8608,14.6832,14.7042,2355378.3489799,0
+STWD.US,D,20181004,000000,14.6832,14.7234,14.5448,14.6622,2247370.964838,0
+STWD.US,D,20181005,000000,14.688,14.711,14.4961,14.5314,3246928.2688915,0
+STWD.US,D,20181008,000000,14.5094,14.6832,14.477,14.6689,2614849.2623105,0
+STWD.US,D,20181009,000000,14.7167,14.7654,14.6069,14.711,2107442.408152,0
+STWD.US,D,20181010,000000,14.6832,14.7787,14.4264,14.4264,2471594.0346331,0
+STWD.US,D,20181011,000000,14.6355,14.732,14.5238,14.5877,7437342.1059483,0
+STWD.US,D,20181012,000000,14.8686,14.8972,14.5983,14.6956,5842950.4791324,0
+STWD.US,D,20181015,000000,14.7731,14.965,14.711,14.8562,3711522.9511414,0
+STWD.US,D,20181016,000000,14.8886,15.027,14.8065,14.9793,3387953.1505784,0
+STWD.US,D,20181017,000000,14.9507,15.0356,14.9315,15.027,2682347.071179,0
+STWD.US,D,20181018,000000,15.0414,15.0614,14.9001,14.9315,1997996.2937796,0
+STWD.US,D,20181019,000000,14.9315,15.007,14.8886,14.9229,2686652.7907625,0
+STWD.US,D,20181022,000000,14.986,15.027,14.8562,14.8762,3127941.9280784,0
+STWD.US,D,20181023,000000,14.8198,14.8399,14.5925,14.7042,4036392.2161993,0
+STWD.US,D,20181024,000000,14.6832,14.9507,14.6622,14.8762,5295718.8601596,0
+STWD.US,D,20181025,000000,14.9229,15.0166,14.836,14.9039,2718071.3501255,0
+STWD.US,D,20181026,000000,14.9039,14.9383,14.5983,14.7855,3053463.0315486,0
+STWD.US,D,20181029,000000,14.8484,14.9956,14.752,14.7731,3083508.8286612,0
+STWD.US,D,20181030,000000,14.8007,14.9507,14.7731,14.8828,3106360.9746215,0
+STWD.US,D,20181031,000000,14.8972,15.0414,14.8007,14.9726,3284492.3215024,0
+STWD.US,D,20181101,000000,14.986,14.9994,14.7931,14.8562,1974218.5018777,0
+STWD.US,D,20181102,000000,14.9229,14.9449,14.7731,14.8762,1583475.4967922,0
+STWD.US,D,20181105,000000,14.965,14.9994,14.8686,14.9229,2074477.2661468,0
+STWD.US,D,20181106,000000,14.9105,14.9994,14.8562,14.9726,1674701.8833554,0
+STWD.US,D,20181107,000000,14.9994,15.0414,14.8828,15.027,2232417.175594,0
+STWD.US,D,20181108,000000,15.027,15.0414,14.9507,14.9793,2053172.7499394,0
+STWD.US,D,20181109,000000,14.8886,15.2286,14.6069,15.1722,3153334.364824,0
+STWD.US,D,20181112,000000,15.199,15.2687,15.1254,15.1369,2016612.8765797,0
+STWD.US,D,20181113,000000,15.1646,15.3031,15.1522,15.1922,3077348.6758622,0
+STWD.US,D,20181114,000000,15.2133,15.2477,15.1035,15.1445,1911450.492464,0
+STWD.US,D,20181115,000000,15.0834,15.1273,14.9573,15.1169,1953051.1571844,0
+STWD.US,D,20181116,000000,15.0949,15.3298,15.0136,15.324,3736815.9123617,0
+STWD.US,D,20181119,000000,15.3566,15.4539,15.1866,15.22,3885292.034456,0
+STWD.US,D,20181120,000000,15.1646,15.2477,15.0863,15.2076,3133705.2258865,0
+STWD.US,D,20181121,000000,15.1866,15.2629,15.0997,15.1111,2083327.4465746,0
+STWD.US,D,20181123,000000,15.1111,15.1588,15.0481,15.1111,1134595.8533333,0
+STWD.US,D,20181126,000000,15.1922,15.2477,15.1369,15.241,2830998.0607759,0
+STWD.US,D,20181127,000000,15.241,15.3566,15.1961,15.3518,2335690.5718379,0
+STWD.US,D,20181128,000000,15.345,15.5925,15.3374,15.517,3448569.3473112,0
+STWD.US,D,20181129,000000,15.4539,15.6488,15.4349,15.5857,3186699.5031525,0
+STWD.US,D,20181130,000000,15.475,15.537,15.3031,15.4205,6546756.5750776,0
+STWD.US,D,20181203,000000,15.5925,15.5925,15.4053,15.537,3002879.2033296,0
+STWD.US,D,20181204,000000,15.537,15.6144,15.3785,15.3871,3156935.3788433,0
+STWD.US,D,20181206,000000,15.3728,15.4539,15.22,15.4539,4664412.6213442,0
+STWD.US,D,20181207,000000,15.4406,15.496,15.3298,15.4053,3590057.0519689,0
+STWD.US,D,20181210,000000,15.4473,15.5036,15.2286,15.3642,3456645.7128625,0
+STWD.US,D,20181211,000000,15.4884,15.5036,15.324,15.3298,3251685.2932271,0
+STWD.US,D,20181212,000000,15.3374,15.3785,15.1922,15.199,2619753.9292678,0
+STWD.US,D,20181213,000000,15.2076,15.3164,15.1369,15.1646,2733189.535764,0
+STWD.US,D,20181214,000000,15.1646,15.2343,15.0356,15.0414,3910731.5911874,0
+STWD.US,D,20181217,000000,15.0681,15.179,14.5238,14.5381,5533950.1781521,0
+STWD.US,D,20181218,000000,14.6069,14.8686,14.6069,14.8065,4377682.272723,0
+STWD.US,D,20181219,000000,14.8198,14.8608,14.5801,14.5983,3387217.0316905,0
+STWD.US,D,20181220,000000,14.6289,14.6622,13.6614,13.7722,8558646.981978,0
+STWD.US,D,20181221,000000,13.8543,14.1723,13.6833,13.6833,8569131.7023547,0
+STWD.US,D,20181224,000000,13.6833,13.711,13.2049,13.3463,3882877.396966,0
+STWD.US,D,20181226,000000,13.3176,14.0358,13.3176,13.9928,6274116.1492955,0
+STWD.US,D,20181227,000000,13.8543,14.0616,13.6318,14.054,4752391.9173363,0
+STWD.US,D,20181228,000000,14.1189,14.242,14.0043,14.0912,4094099.5391474,0
+STWD.US,D,20181231,000000,14.0912,14.1255,13.7302,13.9136,4821879.2367128,0
+STWD.US,D,20190102,000000,13.8151,13.9317,13.6089,13.9202,4626966.892253,0
+STWD.US,D,20190103,000000,13.9012,14.054,13.8858,13.9012,4653408.5340139,0
+STWD.US,D,20190104,000000,13.9985,14.1838,13.9431,14.1121,3671304.4726686,0
+STWD.US,D,20190107,000000,14.1533,14.4054,14.1131,14.2535,3774726.5586453,0
+STWD.US,D,20190108,000000,14.3185,14.4283,14.2325,14.4082,4095395.8623099,0
+STWD.US,D,20190109,000000,14.4435,14.5496,14.3375,14.4645,2491090.1904999,0
+STWD.US,D,20190110,000000,14.4006,14.5544,14.3595,14.4789,3195365.3920805,0
+STWD.US,D,20190111,000000,14.4999,14.6842,14.4865,14.6699,3277991.8576955,0
+STWD.US,D,20190114,000000,14.6193,14.8704,14.6193,14.7615,3316966.3685455,0
+STWD.US,D,20190115,000000,14.7969,14.8246,14.6976,14.7969,2773374.5066913,0
+STWD.US,D,20190116,000000,14.8246,14.9583,14.7549,14.837,3523193.7922413,0
+STWD.US,D,20190117,000000,14.8246,14.9583,14.817,14.9383,1998750.213551,0
+STWD.US,D,20190118,000000,14.9736,15.0376,14.8608,14.9229,2760384.0501855,0
+STWD.US,D,20190122,000000,14.9229,14.9516,14.7081,14.7825,2307532.7154863,0
+STWD.US,D,20190123,000000,14.8045,14.8867,14.7759,14.8867,1828007.28043,0
+STWD.US,D,20190124,000000,14.8867,14.9812,14.7969,14.9812,1710590.5586965,0
+STWD.US,D,20190125,000000,15.0643,15.1149,14.9956,15.0509,1864344.1191908,0
+STWD.US,D,20190128,000000,15.0012,15.1866,15.0012,15.179,2024927.9833919,0
+STWD.US,D,20190129,000000,15.179,15.2687,15.1293,15.22,1676591.9183379,0
+STWD.US,D,20190130,000000,15.2639,15.3833,15.22,15.3604,2270791.6919592,0
+STWD.US,D,20190131,000000,15.3126,15.5867,15.2687,15.5867,2899048.7441435,0
+STWD.US,D,20190201,000000,15.5925,15.623,15.3756,15.4884,1875127.2661436,0
+STWD.US,D,20190204,000000,15.495,15.643,15.4243,15.643,1964751.5731925,0
+STWD.US,D,20190205,000000,15.6364,15.6506,15.517,15.6506,3370126.0893167,0
+STWD.US,D,20190206,000000,15.6287,15.6612,15.5141,15.6364,2053579.0289274,0
+STWD.US,D,20190207,000000,15.6001,15.6717,15.5418,15.664,1892107.2147731,0
+STWD.US,D,20190208,000000,15.6287,15.6717,15.5733,15.623,1400179.7994771,0
+STWD.US,D,20190211,000000,15.643,15.664,15.538,15.6364,2273204.2352277,0
+STWD.US,D,20190212,000000,15.6717,15.708,15.5733,15.664,2062458.5284575,0
+STWD.US,D,20190213,000000,15.6592,15.6592,15.4884,15.5581,2855929.7687723,0
+STWD.US,D,20190214,000000,15.538,15.538,15.3957,15.4187,2972450.1636666,0
+STWD.US,D,20190215,000000,15.4816,15.4816,15.39,15.4033,3630390.7126289,0
+STWD.US,D,20190219,000000,15.39,15.495,15.3756,15.4816,2785990.0975331,0
+STWD.US,D,20190220,000000,15.4243,15.538,15.39,15.5313,2466637.0121361,0
+STWD.US,D,20190221,000000,15.5313,15.6001,15.4816,15.5733,3400464.0303407,0
+STWD.US,D,20190222,000000,15.6163,15.664,15.5581,15.643,1310690.5697205,0
+STWD.US,D,20190225,000000,15.6794,15.7013,15.5657,15.5867,3378197.2193141,0
+STWD.US,D,20190226,000000,15.5925,15.6717,15.5733,15.5867,1854762.0083181,0
+STWD.US,D,20190227,000000,15.5925,15.5925,15.4884,15.5657,2356031.7461152,0
+STWD.US,D,20190228,000000,15.5657,15.9324,15.495,15.8331,3297539.3219912,0
+STWD.US,D,20190301,000000,15.8417,15.8913,15.6364,15.7204,2197514.8786206,0
+STWD.US,D,20190304,000000,15.7634,15.8847,15.7013,15.8761,2186313.9344611,0
+STWD.US,D,20190305,000000,15.8847,15.92,15.7911,15.8684,1981178.6473231,0
+STWD.US,D,20190306,000000,15.8637,15.8847,15.7357,15.7567,2282656.5043619,0
+STWD.US,D,20190307,000000,15.7634,15.8236,15.686,15.7147,2417149.508918,0
+STWD.US,D,20190308,000000,15.6717,15.7509,15.6287,15.6794,2253590.8029522,0
+STWD.US,D,20190311,000000,15.7567,15.8522,15.7567,15.815,3215165.2100774,0
+STWD.US,D,20190312,000000,15.8493,15.9267,15.8493,15.8684,2018025.4290403,0
+STWD.US,D,20190313,000000,15.8847,15.9716,15.8847,15.8971,1683429.5518203,0
+STWD.US,D,20190314,000000,15.8971,15.9897,15.8799,15.9391,3342599.6407737,0
+STWD.US,D,20190315,000000,15.9477,15.9678,15.8999,15.9391,3266467.3563007,0
+STWD.US,D,20190318,000000,15.983,16.0814,15.963,16.0317,1973019.560019,0
+STWD.US,D,20190319,000000,16.0613,16.0613,15.963,15.9678,2016676.7503381,0
+STWD.US,D,20190320,000000,15.9744,16.0317,15.9267,15.9534,3197535.0056449,0
+STWD.US,D,20190321,000000,15.9534,16.0689,15.9477,16.0384,2428648.8796537,0
+STWD.US,D,20190322,000000,16.0384,16.0537,15.9324,15.9534,2090220.5769291,0
+STWD.US,D,20190325,000000,15.9534,16.0251,15.8999,15.9534,2574914.5508627,0
+STWD.US,D,20190326,000000,16.0251,16.0766,15.9744,16.0317,2420879.317565,0
+STWD.US,D,20190327,000000,16.0814,16.0814,15.9477,16.004,3542880.5222724,0
+STWD.US,D,20190328,000000,16.0547,16.1559,16.0117,16.1559,4343340.1800241,0
+STWD.US,D,20190329,000000,16.1683,16.1912,16.0709,16.1177,2073704.498381,0
+STWD.US,D,20190401,000000,16.1559,16.2495,16.1177,16.2495,2162753.9416042,0
+STWD.US,D,20190402,000000,16.2571,16.2924,16.1559,16.2351,1903577.2664067,0
+STWD.US,D,20190403,000000,16.2351,16.2351,16.175,16.2189,1686599.1561926,0
+STWD.US,D,20190404,000000,16.2075,16.2924,16.1836,16.2418,2913220.3416246,0
+STWD.US,D,20190405,000000,16.2838,16.3116,16.2075,16.2418,2426514.8678564,0
+STWD.US,D,20190408,000000,16.2275,16.3278,16.2131,16.3278,1791036.9396391,0
+STWD.US,D,20190409,000000,16.3116,16.3497,16.2351,16.2571,2270573.8929142,0
+STWD.US,D,20190410,000000,16.3,16.3202,16.2418,16.2838,1236125.8101058,0
+STWD.US,D,20190411,000000,16.2924,16.3497,16.2772,16.344,1919720.5735122,0
+STWD.US,D,20190412,000000,16.3574,16.3917,16.3,16.387,1562167.8392526,0
+STWD.US,D,20190415,000000,16.408,16.4147,16.2351,16.3087,2525748.5106584,0
+STWD.US,D,20190416,000000,16.3278,16.387,16.2628,16.2772,2083718.0189006,0
+STWD.US,D,20190417,000000,16.3278,16.3278,16.175,16.2495,1588656.6009991,0
+STWD.US,D,20190418,000000,16.2628,16.3278,16.1836,16.2772,1602494.170137,0
+STWD.US,D,20190422,000000,16.2838,16.3631,16.2275,16.3497,2283970.6284079,0
+STWD.US,D,20190423,000000,16.387,16.4434,16.344,16.408,1941532.9384544,0
+STWD.US,D,20190424,000000,16.4434,16.5579,16.408,16.5159,1964984.0317886,0
+STWD.US,D,20190425,000000,16.4796,16.5522,16.4233,16.5159,2118027.6511649,0
+STWD.US,D,20190426,000000,16.5465,16.6735,16.5121,16.6238,2555300.0714763,0
+STWD.US,D,20190429,000000,16.5579,16.6496,16.5226,16.5465,1944673.2237245,0
+STWD.US,D,20190430,000000,16.5579,16.6344,16.5083,16.6238,1703422.0382032,0
+STWD.US,D,20190501,000000,16.6391,16.7098,16.5952,16.6028,1187494.843517,0
+STWD.US,D,20190502,000000,16.6028,16.6907,16.5665,16.6238,1928126.7789635,0
+STWD.US,D,20190503,000000,16.6659,16.7318,16.6162,16.6238,1789543.7596474,0
+STWD.US,D,20190506,000000,16.5159,16.6907,16.4796,16.6238,2121105.1097873,0
+STWD.US,D,20190507,000000,16.5885,16.6592,16.5341,16.5732,1919509.0571318,0
+STWD.US,D,20190508,000000,16.2275,16.3917,16.0689,16.1635,4188912.2801786,0
+STWD.US,D,20190509,000000,16.0689,16.1406,15.962,16.1406,3540992.5815114,0
+STWD.US,D,20190510,000000,16.0689,16.2924,16.0393,16.2571,2774214.2895478,0
+STWD.US,D,20190513,000000,16.0689,16.1721,16.0509,16.0823,2683954.3862472,0
+STWD.US,D,20190514,000000,16.1559,16.3917,16.1254,16.3192,2335368.0617135,0
+STWD.US,D,20190515,000000,16.2628,16.3411,16.2075,16.2495,1598577.9757689,0
+STWD.US,D,20190516,000000,16.2495,16.3917,16.2275,16.3917,1443450.6059133,0
+STWD.US,D,20190517,000000,16.3,16.3755,16.2705,16.344,1951238.6084006,0
+STWD.US,D,20190520,000000,16.3116,16.3717,16.2303,16.2772,2224724.0525932,0
+STWD.US,D,20190521,000000,16.3574,16.4013,16.2782,16.344,1681029.5738813,0
+STWD.US,D,20190522,000000,16.3574,16.3755,16.2838,16.3364,1112494.485812,0
+STWD.US,D,20190523,000000,16.2628,16.3116,16.2275,16.3116,2130168.9008171,0
+STWD.US,D,20190524,000000,16.3717,16.4366,16.3497,16.429,1675041.1472525,0
+STWD.US,D,20190528,000000,16.4653,16.5579,16.3364,16.3364,2093016.3627481,0
+STWD.US,D,20190529,000000,16.3,16.3364,16.1482,16.1912,2211832.0245019,0
+STWD.US,D,20190530,000000,16.1482,16.1979,16.004,16.0461,1749849.8836822,0
+STWD.US,D,20190531,000000,15.9897,15.9926,15.8159,15.9019,2966797.8596026,0
+STWD.US,D,20190603,000000,15.8675,16.1836,15.8675,16.1635,2011085.1787001,0
+STWD.US,D,20190604,000000,16.2275,16.2275,16.026,16.1683,2255900.7293629,0
+STWD.US,D,20190605,000000,16.2275,16.2495,16.0871,16.1406,2167802.0627403,0
+STWD.US,D,20190606,000000,16.2075,16.3192,16.1062,16.2838,1533247.6862431,0
+STWD.US,D,20190607,000000,16.3,16.3965,16.2418,16.3803,1547472.6863746,0
+STWD.US,D,20190610,000000,16.3631,16.4214,16.2924,16.3116,1794259.9466619,0
+STWD.US,D,20190611,000000,16.344,16.4013,16.3,16.3574,1261430.2895448,0
+STWD.US,D,20190612,000000,16.3803,16.4949,16.3278,16.408,1844971.5223977,0
+STWD.US,D,20190613,000000,16.408,16.5083,16.3917,16.4366,1511208.0982587,0
+STWD.US,D,20190614,000000,16.452,16.5522,16.408,16.5293,1487937.1079809,0
+STWD.US,D,20190617,000000,16.5389,16.6028,16.4366,16.452,1810885.9718433,0
+STWD.US,D,20190618,000000,16.5226,16.6391,16.5083,16.6391,2752924.4328917,0
+STWD.US,D,20190619,000000,16.6096,16.7059,16.5885,16.6735,2268539.3566421,0
+STWD.US,D,20190620,000000,16.7041,16.7919,16.6238,16.6544,1706205.2586927,0
+STWD.US,D,20190621,000000,16.6592,16.6592,16.5809,16.6306,2840859.7502303,0
+STWD.US,D,20190624,000000,16.7165,16.747,16.6735,16.7041,2743140.229636,0
+STWD.US,D,20190625,000000,16.7318,16.7318,16.643,16.6659,2118507.2279083,0
+STWD.US,D,20190626,000000,16.7165,16.726,16.4576,16.4653,3178241.9892723,0
+STWD.US,D,20190627,000000,16.5761,16.619,16.4873,16.5531,2277388.4899591,0
+STWD.US,D,20190628,000000,16.5761,16.791,16.5761,16.7394,3062537.2936863,0
+STWD.US,D,20190701,000000,16.8273,16.8415,16.6573,16.6935,1827836.6013706,0
+STWD.US,D,20190702,000000,16.7231,16.791,16.619,16.6887,2184329.6595071,0
+STWD.US,D,20190703,000000,16.7012,16.8483,16.6935,16.8349,1307291.6480845,0
+STWD.US,D,20190705,000000,16.8273,16.8931,16.7145,16.8931,1728134.9000438,0
+STWD.US,D,20190708,000000,16.8931,16.9743,16.8483,16.8998,2153580.2039412,0
+STWD.US,D,20190709,000000,16.8635,16.9428,16.8377,16.9151,1102338.5582246,0
+STWD.US,D,20190710,000000,16.9428,16.9877,16.9065,16.938,1294643.5968081,0
+STWD.US,D,20190711,000000,16.9504,17.0698,16.9504,17.0698,1615338.0311317,0
+STWD.US,D,20190712,000000,17.0698,17.1729,17.0545,17.1281,1493416.638764,0
+STWD.US,D,20190715,000000,17.2178,17.2178,17.0259,17.0459,1529901.1201466,0
+STWD.US,D,20190716,000000,17.0259,17.1023,16.9667,17.0021,1790535.3735689,0
+STWD.US,D,20190717,000000,17.0459,17.1138,16.9667,17.0107,1130829.3958085,0
+STWD.US,D,20190718,000000,16.9877,17.0364,16.9266,17.0259,1202933.4450583,0
+STWD.US,D,20190719,000000,17.0259,17.0545,16.9667,16.9743,2688005.6579078,0
+STWD.US,D,20190722,000000,16.981,17.0021,16.8931,16.9428,2141394.9756356,0
+STWD.US,D,20190723,000000,17.0021,17.0459,16.9304,17.0402,1789247.4272928,0
+STWD.US,D,20190724,000000,17.0107,17.0459,16.9151,16.9428,1441811.8775212,0
+STWD.US,D,20190725,000000,17.0193,17.0459,16.8998,16.9667,1337523.8309183,0
+STWD.US,D,20190726,000000,17.0193,17.0193,16.9304,16.9667,2208720.0112232,0
+STWD.US,D,20190729,000000,16.9667,17.1281,16.9667,17.0765,2266511.1030348,0
+STWD.US,D,20190730,000000,17.0193,17.1501,17.0193,17.0632,1326565.8164629,0
+STWD.US,D,20190731,000000,17.0698,17.2016,17.0545,17.1138,2473012.8697585,0
+STWD.US,D,20190801,000000,17.1138,17.1501,17.0335,17.0335,2092478.1478002,0
+STWD.US,D,20190802,000000,17.1501,17.1691,16.9877,17.1501,2140697.5998471,0
+STWD.US,D,20190805,000000,17.0402,17.0632,16.6544,16.7594,2986834.3246387,0
+STWD.US,D,20190806,000000,16.7967,16.9705,16.7518,16.9504,3063029.4357592,0
+STWD.US,D,20190807,000000,16.9151,17.4909,16.8635,17.386,3998375.8117256,0
+STWD.US,D,20190808,000000,17.4375,17.5693,17.2971,17.4967,2426663.5575891,0
+STWD.US,D,20190809,000000,17.4671,17.5368,17.3267,17.4452,1706297.4044425,0
+STWD.US,D,20190812,000000,17.4289,17.4729,17.2618,17.3649,1391580.9256397,0
+STWD.US,D,20190813,000000,17.3343,17.4652,17.2456,17.3057,2073949.5223068,0
+STWD.US,D,20190814,000000,17.2255,17.3124,16.9877,16.9953,2930174.1124843,0
+STWD.US,D,20190815,000000,17.0107,17.3601,16.9953,17.2895,2285727.6803196,0
+STWD.US,D,20190816,000000,17.3429,17.4222,17.2302,17.2971,2569493.6582842,0
+STWD.US,D,20190819,000000,17.386,17.5187,17.3057,17.4909,1915103.862023,0
+STWD.US,D,20190820,000000,17.534,17.534,17.4222,17.4222,1887233.9611396,0
+STWD.US,D,20190821,000000,17.4671,17.5311,17.4222,17.4815,1657159.6362295,0
+STWD.US,D,20190822,000000,17.5043,17.556,17.4002,17.556,1174750.4580477,0
+STWD.US,D,20190823,000000,17.5626,17.5998,17.2618,17.3057,1998510.4251793,0
+STWD.US,D,20190826,000000,17.3783,17.512,17.3783,17.5043,1293308.5305462,0
+STWD.US,D,20190827,000000,17.5263,17.577,17.2388,17.2542,1871023.6389434,0
+STWD.US,D,20190828,000000,17.2093,17.2388,17.1357,17.1806,1440181.5260155,0
+STWD.US,D,20190829,000000,17.2838,17.3201,17.067,17.2093,2013465.261534,0
+STWD.US,D,20190830,000000,17.2255,17.3716,17.2016,17.2618,2051140.3078891,0
+STWD.US,D,20190903,000000,17.1863,17.4671,17.1863,17.4604,1227594.99847,0
+STWD.US,D,20190904,000000,17.5406,17.6295,17.4729,17.5856,2606182.3262715,0
+STWD.US,D,20190905,000000,17.6075,17.6505,17.4251,17.4289,1852880.350222,0
+STWD.US,D,20190906,000000,17.4967,17.6151,17.4413,17.5406,1625838.4581704,0
+STWD.US,D,20190909,000000,17.556,17.7097,17.556,17.681,1889564.8297663,0
+STWD.US,D,20190910,000000,17.7097,17.7909,17.6657,17.7832,1687459.881265,0
+STWD.US,D,20190911,000000,17.7909,17.9322,17.7832,17.9322,2331444.5375697,0
+STWD.US,D,20190912,000000,18.1069,18.1241,17.9322,17.9685,2902562.847967,0
+STWD.US,D,20190913,000000,17.9761,18.0907,17.9398,17.9685,2165985.3255134,0
+STWD.US,D,20190916,000000,17.9685,18.0048,17.8806,17.9837,2966513.0454666,0
+STWD.US,D,20190917,000000,17.9609,17.9685,17.8692,17.9685,2062152.7721057,0
+STWD.US,D,20190918,000000,17.9398,18.0172,17.8806,17.9685,2262590.7202234,0
+STWD.US,D,20190919,000000,17.9837,18.1681,17.9761,18.1442,2824549.9525088,0
+STWD.US,D,20190920,000000,18.1681,18.2636,18.086,18.2636,4098567.5609038,0
+STWD.US,D,20190923,000000,18.232,18.3878,18.1814,18.1882,2785857.1144623,0
+STWD.US,D,20190924,000000,18.213,18.2931,18.0821,18.1003,2295860.5714696,0
+STWD.US,D,20190925,000000,18.1003,18.2846,18.0936,18.213,1976953.5552707,0
+STWD.US,D,20190926,000000,18.3285,18.3514,18.2407,18.3151,1811417.9041264,0
+STWD.US,D,20190927,000000,18.3982,18.4259,18.2102,18.255,2348015.0658791,0
+STWD.US,D,20190930,000000,18.255,18.2837,18.1643,18.1938,2129666.2876361,0
+STWD.US,D,20191001,000000,18.2102,18.2464,18.0286,18.0898,2186889.8453976,0
+STWD.US,D,20191002,000000,18.0067,18.0516,17.7746,17.9322,2015699.7959677,0
+STWD.US,D,20191003,000000,17.9532,18.0898,17.8568,18.0143,1638202.7424216,0
+STWD.US,D,20191004,000000,18.0143,18.1327,17.9981,18.1271,2355528.0858233,0
+STWD.US,D,20191007,000000,18.0449,18.1271,17.9618,18.0229,2188390.3551648,0
+STWD.US,D,20191008,000000,18.0229,18.0774,17.9532,17.9905,2134215.9840344,0
+STWD.US,D,20191009,000000,18.0745,18.1203,18.0019,18.0449,1133170.7355431,0
+STWD.US,D,20191010,000000,18.0449,18.2244,18.0449,18.2006,1249099.5128389,0
+STWD.US,D,20191011,000000,18.2703,18.3371,18.2178,18.2178,1205647.5562354,0
+STWD.US,D,20191014,000000,18.2006,18.2311,18.1481,18.1872,868259.03452882,0
+STWD.US,D,20191015,000000,18.276,18.3801,18.1938,18.3065,1862980.7809374,0
+STWD.US,D,20191016,000000,18.3151,18.4259,18.2837,18.3065,1294789.1452084,0
+STWD.US,D,20191017,000000,18.3438,18.4259,18.3285,18.3982,1452131.1543925,0
+STWD.US,D,20191018,000000,18.3982,18.5711,18.3934,18.5243,1856016.447049,0
+STWD.US,D,20191021,000000,18.5539,18.6599,18.5243,18.6465,1427716.7191281,0
+STWD.US,D,20191022,000000,18.6465,18.6599,18.4727,18.5415,1655297.8732385,0
+STWD.US,D,20191023,000000,18.5166,18.5329,18.4126,18.4641,1483299.4542759,0
+STWD.US,D,20191024,000000,18.5166,18.5166,18.2989,18.4202,1477753.9555128,0
+STWD.US,D,20191025,000000,18.4202,18.4545,18.2102,18.2178,1754476.0191685,0
+STWD.US,D,20191028,000000,18.2703,18.3219,18.2178,18.2989,1206805.6607731,0
+STWD.US,D,20191029,000000,18.276,18.4499,18.276,18.4202,1177584.986966,0
+STWD.US,D,20191030,000000,18.3744,18.4259,18.2989,18.4259,955573.41516694,0
+STWD.US,D,20191031,000000,18.4126,18.4794,18.3438,18.4794,1359760.2757319,0
+STWD.US,D,20191101,000000,18.5024,18.51,18.2178,18.3219,2676571.2080413,0
+STWD.US,D,20191104,000000,18.3887,18.3887,18.1271,18.2102,2967414.60786,0
+STWD.US,D,20191105,000000,18.1719,18.2464,18.1423,18.1938,1953934.9186942,0
+STWD.US,D,20191106,000000,18.1872,18.276,18.1423,18.2244,1449125.9464148,0
+STWD.US,D,20191107,000000,18.2703,18.3438,18.1442,18.1872,1723365.3103788,0
+STWD.US,D,20191108,000000,18.1872,18.276,18.1327,18.2244,1580609.55455,0
+STWD.US,D,20191111,000000,18.2006,18.2885,18.1271,18.1566,1638027.8749191,0
+STWD.US,D,20191112,000000,18.1423,18.1614,18.0143,18.0229,2969073.2313571,0
+STWD.US,D,20191113,000000,18.0229,18.0668,17.8634,18.0286,2252401.2850906,0
+STWD.US,D,20191114,000000,18.0286,18.0745,17.9236,18.0143,2043361.3218031,0
+STWD.US,D,20191115,000000,18.0286,18.0488,17.9084,18.0229,1647760.7697459,0
+STWD.US,D,20191118,000000,18.0143,18.1203,17.9905,18.0363,1514414.3515088,0
+STWD.US,D,20191119,000000,18.0449,18.1481,18.0363,18.1271,2014690.3811625,0
+STWD.US,D,20191120,000000,18.1031,18.2837,18.062,18.2464,2571201.4959885,0
+STWD.US,D,20191121,000000,18.276,18.2923,18.1031,18.1271,1584617.894668,0
+STWD.US,D,20191122,000000,18.0745,18.1643,18.0286,18.1271,2067474.1891589,0
+STWD.US,D,20191125,000000,18.1481,18.3219,18.1327,18.2989,1312186.8910447,0
+STWD.US,D,20191126,000000,18.2464,18.3676,18.2388,18.3285,1213229.6854921,0
+STWD.US,D,20191127,000000,18.3285,18.3744,18.255,18.3676,1262252.2715178,0
+STWD.US,D,20191129,000000,18.3524,18.4202,18.3371,18.4059,803742.35008975,0
+STWD.US,D,20191202,000000,18.4957,18.6113,18.4499,18.4727,2893917.9012547,0
+STWD.US,D,20191203,000000,18.3676,18.4413,18.3285,18.3887,1893834.9475827,0
+STWD.US,D,20191204,000000,18.3744,18.6198,18.3744,18.5625,2224286.3602814,0
+STWD.US,D,20191205,000000,18.5539,18.6073,18.4641,18.4957,1497797.7503246,0
+STWD.US,D,20191206,000000,18.6151,18.6818,18.5845,18.637,1170054.1661382,0
+STWD.US,D,20191209,000000,18.721,18.7497,18.6293,18.7344,1464304.8644793,0
+STWD.US,D,20191210,000000,18.7344,18.7392,18.6151,18.6818,1432663.2705172,0
+STWD.US,D,20191211,000000,18.6896,18.6982,18.5625,18.5997,1145392.6127264,0
+STWD.US,D,20191212,000000,18.6073,18.6293,18.5024,18.5024,1416638.2869314,0
+STWD.US,D,20191213,000000,18.5243,18.5921,18.4345,18.5845,1245163.4233657,0
+STWD.US,D,20191216,000000,18.6465,18.7659,18.6073,18.6599,1836984.1612639,0
+STWD.US,D,20191217,000000,18.6896,18.848,18.6465,18.7727,1634849.8936604,0
+STWD.US,D,20191218,000000,18.8022,18.848,18.5282,18.6685,3029063.2558353,0
+STWD.US,D,20191219,000000,18.6685,18.8672,18.6685,18.7727,2403714.0303249,0
+STWD.US,D,20191220,000000,18.8184,18.8987,18.743,18.87,3522702.6972791,0
+STWD.US,D,20191223,000000,18.9159,18.9263,18.8022,18.8318,1466716.3606371,0
+STWD.US,D,20191224,000000,18.8624,18.9521,18.7946,18.9301,730599.5669327,0
+STWD.US,D,20191226,000000,18.9379,19.0419,18.9379,19.0286,1205623.4726871,0
+STWD.US,D,20191227,000000,19.0735,19.2014,19.0343,19.1183,1941316.1865201,0
+STWD.US,D,20191230,000000,19.1183,19.1776,18.9121,18.996,1955010.3014793,0
+STWD.US,D,20191231,000000,18.9875,19.1031,18.9732,19.0343,1509246.8597421,0
+STWD.US,D,20200102,000000,19.018,19.0534,18.7812,18.9035,1823921.4541132,0
+STWD.US,D,20200103,000000,18.8347,19.0649,18.8347,19.018,1469479.6860214,0
+STWD.US,D,20200106,000000,18.9875,19.018,18.8958,18.9655,1593623.0474934,0
+STWD.US,D,20200107,000000,18.9503,18.9875,18.8891,18.9569,1491687.8588437,0
+STWD.US,D,20200108,000000,18.9503,19.0114,18.8805,18.8805,1277720.1921614,0
+STWD.US,D,20200109,000000,18.9121,18.9932,18.8432,18.8891,1935764.4050922,0
+STWD.US,D,20200110,000000,18.8958,18.9732,18.8758,18.9655,1195174.3540775,0
+STWD.US,D,20200113,000000,18.996,19.0649,18.976,19.0496,1810360.3222248,0
+STWD.US,D,20200114,000000,19.0649,19.1776,19.0266,19.1776,2010515.5504283,0
+STWD.US,D,20200115,000000,19.295,19.3628,19.1862,19.2778,1674990.8859344,0
+STWD.US,D,20200116,000000,19.3494,19.4191,19.295,19.4096,1404750.4380913,0
+STWD.US,D,20200117,000000,19.4153,19.4621,19.3322,19.4488,1261794.684101,0
+STWD.US,D,20200121,000000,19.4239,19.5395,19.4239,19.4774,1276051.0975563,0
+STWD.US,D,20200122,000000,19.5318,19.6015,19.5051,19.5777,1424249.7352904,0
+STWD.US,D,20200123,000000,19.5156,19.6474,19.4621,19.6149,1347206.4644271,0
+STWD.US,D,20200124,000000,19.6149,19.6149,19.4315,19.5395,1179212.1971393,0
+STWD.US,D,20200127,000000,19.3322,19.4239,19.2778,19.3408,1955745.3732564,0
+STWD.US,D,20200128,000000,19.317,19.4621,19.2645,19.4239,1873716.8079045,0
+STWD.US,D,20200129,000000,19.5242,19.7687,19.4774,19.7687,1892116.6387704,0
+STWD.US,D,20200130,000000,19.7066,19.805,19.677,19.7687,1734846.880231,0
+STWD.US,D,20200131,000000,19.7066,19.7849,19.5777,19.6474,2004342.8322999,0
+STWD.US,D,20200203,000000,19.6388,19.7773,19.6015,19.677,1192715.737934,0
+STWD.US,D,20200204,000000,19.7687,19.9053,19.6932,19.8308,1509949.4710847,0
+STWD.US,D,20200205,000000,19.8308,20.0647,19.8308,20.0141,2191219.6485292,0
+STWD.US,D,20200206,000000,20.0513,20.1593,19.9434,19.9434,1736189.2762684,0
+STWD.US,D,20200207,000000,19.9606,20.0513,19.8909,19.9139,1468126.8188761,0
+STWD.US,D,20200210,000000,19.9139,19.952,19.6932,19.7315,1631645.7346319,0
+STWD.US,D,20200211,000000,19.7467,19.8499,19.6608,19.6932,1221933.2704088,0
+STWD.US,D,20200212,000000,19.6856,19.9053,19.6818,19.805,1592692.1659978,0
+STWD.US,D,20200213,000000,19.805,19.8689,19.7849,19.8146,1605470.0590125,0
+STWD.US,D,20200214,000000,19.8146,19.8775,19.7687,19.8603,1310145.0249971,0
+STWD.US,D,20200218,000000,19.9139,19.9234,19.7152,19.7601,1861602.783133,0
+STWD.US,D,20200219,000000,19.805,19.8308,19.6856,19.7066,1616877.2839984,0
+STWD.US,D,20200220,000000,19.7066,19.9053,19.6732,19.9053,1358135.1597803,0
+STWD.US,D,20200221,000000,19.8843,19.9606,19.8499,19.8909,1821230.3793736,0
+STWD.US,D,20200224,000000,19.6388,19.7467,19.5089,19.6015,2939357.2741445,0
+STWD.US,D,20200225,000000,19.4411,19.5156,18.4135,18.551,5729509.6370823,0
+STWD.US,D,20200226,000000,18.5282,18.8805,18.5128,18.5673,4198262.9795659,0
+STWD.US,D,20200227,000000,18.192,18.2368,17.2494,17.4709,6928584.4788661,0
+STWD.US,D,20200228,000000,16.8759,17.1739,16.2782,16.982,8551691.0249758,0
+STWD.US,D,20200302,000000,17.0593,18.1203,17.0498,18.0478,4712560.8698573,0
+STWD.US,D,20200303,000000,18.1843,18.4756,17.5406,17.7336,4038346.1249402,0
+STWD.US,D,20200304,000000,17.9532,18.2234,17.8167,18.0382,2692011.9038042,0
+STWD.US,D,20200305,000000,17.7412,17.7937,17.4709,17.6094,3232125.263602,0
+STWD.US,D,20200306,000000,17.067,17.3401,16.6296,17.1348,3861113.1991202,0
+STWD.US,D,20200309,000000,15.8885,16.5293,14.9306,15.7577,5054870.8122939,0
+STWD.US,D,20200310,000000,16.1234,16.2848,15.3584,15.9105,2802784.7075522,0
+STWD.US,D,20200311,000000,15.7806,15.8417,15.2362,15.4892,5949907.6111484,0
+STWD.US,D,20200312,000000,13.8047,14.4713,12.6328,13.1314,7158990.7378977,0
+STWD.US,D,20200313,000000,15.1665,15.2286,12.9088,13.7512,7913770.1872771,0
+STWD.US,D,20200316,000000,12.2509,12.5937,10.7257,10.7257,7686261.2838114,0
+STWD.US,D,20200317,000000,11.2328,11.2328,8.96228,10.7343,11803511.395496,0
+STWD.US,D,20200318,000000,9.1891,9.64081,5.81142,8.67472,14747196.37855,0
+STWD.US,D,20200319,000000,7.58784,8.65936,6.99821,7.76364,11433895.944893,0
+STWD.US,D,20200320,000000,7.98598,9.64081,7.81026,7.91683,11177910.863395,0
+STWD.US,D,20200323,000000,7.54161,7.94729,6.69939,6.8986,10982740.929679,0
+STWD.US,D,20200324,000000,8.22348,8.3082,6.44679,6.73768,13436996.903791,0
+STWD.US,D,20200325,000000,7.28901,9.14325,6.79136,7.83967,16030200.291776,0
+STWD.US,D,20200326,000000,8.62058,11.6158,8.62058,9.88438,17671542.272357,0
+STWD.US,D,20200327,000000,9.1891,10.0763,8.9661,9.88438,13546317.364869,0
+STWD.US,D,20200330,000000,9.71817,9.892,8.49309,8.93048,7597645.3444568,0
+STWD.US,D,20200331,000000,8.82772,9.20819,8.03191,8.15052,8662279.5372241,0
+STWD.US,D,20200401,000000,7.68973,8.03191,7.24451,7.96783,7230251.8629586,0
+STWD.US,D,20200402,000000,7.88809,8.20658,7.65,7.76145,7422073.1363556,0
+STWD.US,D,20200403,000000,7.69766,7.75343,6.79899,7.37964,11498011.585898,0
+STWD.US,D,20200406,000000,7.96047,8.95483,7.79554,8.48496,10169614.372657,0
+STWD.US,D,20200407,000000,9.1996,9.92354,8.71608,8.77901,13665559.200716,0
+STWD.US,D,20200408,000000,9.23302,10.1317,9.05692,10.0113,8256995.3045473,0
+STWD.US,D,20200409,000000,11.1249,12.4447,10.9177,10.9177,13234513.948294,0
+STWD.US,D,20200413,000000,11.1335,11.4209,10.1871,11.3885,9244831.250377,0
+STWD.US,D,20200414,000000,11.8096,11.8096,10.8002,10.9654,7196390.394114,0
+STWD.US,D,20200415,000000,10.8145,10.8145,9.59115,9.78791,10714246.015529,0
+STWD.US,D,20200416,000000,9.85382,9.94834,9.09837,9.28937,7339023.6379799,0
+STWD.US,D,20200417,000000,9.74969,10.0352,9.55868,9.90918,8923856.1903607,0
+STWD.US,D,20200420,000000,9.33617,9.76497,8.83144,9.04288,10372858.577701,0
+STWD.US,D,20200421,000000,8.83508,9.38678,8.74597,9.23302,7355921.9119676,0
+STWD.US,D,20200422,000000,9.47941,9.54341,9.06533,9.28078,5166899.1018834,0
+STWD.US,D,20200423,000000,9.31993,9.62935,9.11269,9.12128,6137285.9934479,0
+STWD.US,D,20200424,000000,9.12128,9.22539,8.71159,8.93803,8085973.8399552,0
+STWD.US,D,20200427,000000,8.96983,9.42307,8.69994,9.05692,8296041.0189313,0
+STWD.US,D,20200428,000000,9.37437,10.1231,9.27218,9.86808,8610492.5787032,0
+STWD.US,D,20200429,000000,10.402,10.8069,10.0668,10.6169,10811957.159237,0
+STWD.US,D,20200430,000000,10.3542,10.5758,9.94834,10.2903,8314629.3297399,0
+STWD.US,D,20200501,000000,9.79651,10.2148,9.6857,10.1546,5012841.879259,0
+STWD.US,D,20200504,000000,10.3695,10.6722,10.0352,10.4889,8328830.2463231,0
+STWD.US,D,20200505,000000,10.8966,11.1135,10.6636,10.7601,5597419.7517975,0
+STWD.US,D,20200506,000000,10.9091,11.0218,10.1785,10.3456,7020948.0277511,0
+STWD.US,D,20200507,000000,10.4411,10.9225,10.4335,10.6311,4398279.9891445,0
+STWD.US,D,20200508,000000,10.7925,11.1812,10.6636,11.1421,4724695.8368446,0
+STWD.US,D,20200511,000000,10.9349,10.9435,10.378,10.4096,5801542.4827981,0
+STWD.US,D,20200512,000000,10.5452,10.5758,10.0668,10.1317,6521975.6510354,0
+STWD.US,D,20200513,000000,10.0199,10.0276,9.21774,9.34285,7374236.926859,0
+STWD.US,D,20200514,000000,8.97822,9.57492,8.52479,9.56728,7320097.1103849,0
+STWD.US,D,20200515,000000,9.41639,9.53481,9.18528,9.24735,4160617.252313,0
+STWD.US,D,20200518,000000,9.79651,10.1393,9.68188,10.0754,5408564.943279,0
+STWD.US,D,20200519,000000,10.1393,10.2979,9.71053,9.97987,4898670.1538749,0
+STWD.US,D,20200520,000000,10.1145,10.4975,10.0754,10.4411,5291400.5752467,0
+STWD.US,D,20200521,000000,10.4975,10.6397,10.1145,10.1632,3743640.9805146,0
+STWD.US,D,20200522,000000,10.1785,10.4249,10.0113,10.3934,2493200.1187491,0
+STWD.US,D,20200526,000000,11.0304,11.1001,10.8145,10.9654,4382283.2775502,0
+STWD.US,D,20200527,000000,11.506,11.7619,10.7667,11.4285,5502792.3493766,0
+STWD.US,D,20200528,000000,11.5853,11.6129,11.0055,11.0609,3152947.9809412,0
+STWD.US,D,20200529,000000,11.0609,11.0781,10.528,10.5452,6390042.8323697,0
+STWD.US,D,20200601,000000,10.5127,11.1173,10.4774,11.0523,3960905.9990861,0
+STWD.US,D,20200602,000000,11.2519,11.6893,11.1698,11.4419,6116743.7738984,0
+STWD.US,D,20200603,000000,11.6979,12.6443,11.6253,12.4848,6220486.2757779,0
+STWD.US,D,20200604,000000,12.4228,12.7236,12.099,12.652,6655859.2371097,0
+STWD.US,D,20200605,000000,13.9154,14.4493,13.0025,13.0894,7887486.659246,0
+STWD.US,D,20200608,000000,13.6939,13.9154,13.4312,13.7646,7238116.7121296,0
+STWD.US,D,20200609,000000,13.1447,13.2804,12.8191,13.2412,8367736.6949714,0
+STWD.US,D,20200610,000000,13.1533,13.2642,12.0789,12.1276,11817653.673874,0
+STWD.US,D,20200611,000000,11.229,11.8879,10.974,11.4019,6099681.1035161,0
+STWD.US,D,20200612,000000,12.1582,12.2231,11.6253,12.119,4997702.7514045,0
+STWD.US,D,20200615,000000,11.4591,12.0398,11.292,11.9519,5338047.2668816,0
+STWD.US,D,20200616,000000,12.566,12.566,11.8488,12.1582,5184908.3604232,0
+STWD.US,D,20200617,000000,12.6759,12.7236,12.2385,12.4848,5519245.6012771,0
+STWD.US,D,20200618,000000,12.2299,12.5794,12.0914,12.4037,3454143.1180657,0
+STWD.US,D,20200619,000000,12.4705,12.652,12.0579,12.0875,7917328.2697538,0
+STWD.US,D,20200622,000000,11.9606,12.2623,11.7944,12.247,3199448.0770649,0
+STWD.US,D,20200623,000000,12.3091,12.566,12.1754,12.5097,3397559.3449992,0
+STWD.US,D,20200624,000000,12.2623,12.3091,11.5375,11.9672,6017080.8156709,0
+STWD.US,D,20200625,000000,11.825,12.2776,11.673,12.2231,5933837.6017985,0
+STWD.US,D,20200626,000000,12.0961,12.1907,11.7371,12.0398,5664916.5135553,0
+STWD.US,D,20200629,000000,12.1382,12.2614,11.6444,12.2375,4562829.2619213,0
+STWD.US,D,20200630,000000,12.1706,12.2948,11.95,12.2862,3864516.3091995,0
+STWD.US,D,20200701,000000,12.2518,12.4752,11.9988,12.162,3651012.5125988,0
+STWD.US,D,20200702,000000,12.3693,12.4199,11.8755,11.9089,3701813.0927521,0
+STWD.US,D,20200706,000000,12.1133,12.2948,11.803,11.9003,3346959.8101183,0
+STWD.US,D,20200707,000000,11.7609,11.8106,11.357,11.3971,3688814.2593598,0
+STWD.US,D,20200708,000000,11.3254,11.527,11.1602,11.3971,3336835.2958547,0
+STWD.US,D,20200709,000000,11.3168,11.3751,10.7925,10.9473,3879881.6129854,0
+STWD.US,D,20200710,000000,10.9225,11.3254,10.8498,11.3254,3781152.6775858,0
+STWD.US,D,20200713,000000,11.5241,11.7609,11.3216,11.4563,4217604.1630351,0
+STWD.US,D,20200714,000000,11.4744,11.6941,11.2671,11.5728,3021165.9462297,0
+STWD.US,D,20200715,000000,12.0799,12.1792,11.803,12.1544,3763006.2475321,0
+STWD.US,D,20200716,000000,12.0073,12.4829,11.9576,12.2948,6014375.0813801,0
+STWD.US,D,20200717,000000,12.2518,12.2614,11.9538,12.0637,2992540.0313532,0
+STWD.US,D,20200720,000000,11.9576,12.0484,11.7523,11.8755,1842005.0575193,0
+STWD.US,D,20200721,000000,12.0073,12.2289,11.95,12.1706,2860283.6554524,0
+STWD.US,D,20200722,000000,12.1382,12.4992,12.0723,12.4008,2637171.5702092,0
+STWD.US,D,20200723,000000,12.3196,12.418,12.035,12.122,2206016.3711541,0
+STWD.US,D,20200724,000000,12.1133,12.1955,11.8106,11.8831,3077803.1219466,0
+STWD.US,D,20200727,000000,11.8258,12.0895,11.7523,12.0484,3468142.9893767,0
+STWD.US,D,20200728,000000,12.1133,12.4084,12.0637,12.2614,2728240.8901533,0
+STWD.US,D,20200729,000000,12.2862,12.3693,12.1382,12.3693,2457422.437152,0
+STWD.US,D,20200730,000000,12.2203,12.4332,12.1133,12.3693,2853796.8040857,0
+STWD.US,D,20200731,000000,12.3597,12.4409,12.0303,12.2776,2439751.3953986,0
+STWD.US,D,20200803,000000,12.1878,12.4084,11.9195,12.2289,4468748.4513346,0
+STWD.US,D,20200804,000000,12.2203,12.2948,12.1516,12.269,2421242.6650104,0
+STWD.US,D,20200805,000000,12.3693,12.6644,12.3272,12.5669,2818117.5509034,0
+STWD.US,D,20200806,000000,12.6482,12.9108,12.607,12.8363,2535981.9244446,0
+STWD.US,D,20200807,000000,12.7866,12.8936,12.5269,12.8773,2066051.1655904,0
+STWD.US,D,20200810,000000,12.9757,13.3519,12.9432,13.14,3229456.178189,0
+STWD.US,D,20200811,000000,13.4436,13.8009,13.4436,13.4675,3436386.2132272,0
+STWD.US,D,20200812,000000,13.6012,13.7894,13.3539,13.4857,3582616.2826693,0
+STWD.US,D,20200813,000000,13.3854,13.4675,13.1648,13.1897,2287366.4087117,0
+STWD.US,D,20200814,000000,13.1648,13.4675,13.0416,13.3463,1746221.6447822,0
+STWD.US,D,20200817,000000,13.3463,13.3701,13.1142,13.14,2742600.9675772,0
+STWD.US,D,20200818,000000,13.0998,13.2632,12.8277,12.8687,2241564.7354872,0
+STWD.US,D,20200819,000000,12.8363,12.9833,12.7369,12.779,1886191.0387891,0
+STWD.US,D,20200820,000000,12.7293,12.9442,12.5813,12.7369,2196463.5793837,0
+STWD.US,D,20200821,000000,12.7866,12.8124,12.5813,12.6148,2504072.2701193,0
+STWD.US,D,20200824,000000,12.6644,13.0826,12.6148,13.0826,2488997.0160233,0
+STWD.US,D,20200825,000000,13.1228,13.1715,12.7207,12.9671,2451355.4772137,0
+STWD.US,D,20200826,000000,13.0091,13.0091,12.7141,12.7207,1688085.0064088,0
+STWD.US,D,20200827,000000,12.6969,13.0416,12.6969,12.9671,2563128.2717697,0
+STWD.US,D,20200828,000000,13.0597,13.161,12.9432,13.1486,1907715.4482631,0
+STWD.US,D,20200831,000000,13.2135,13.2135,12.8038,12.8124,2178812.4327355,0
+STWD.US,D,20200901,000000,12.7293,13.1715,12.6644,13.0597,2219824.6211897,0
+STWD.US,D,20200902,000000,13.0502,13.0826,12.8773,13.0502,2679149.1948153,0
+STWD.US,D,20200903,000000,13.0091,13.2546,12.7866,12.8611,2795499.9577609,0
+STWD.US,D,20200904,000000,12.9184,13.0597,12.5403,12.8363,2721555.0877359,0
+STWD.US,D,20200908,000000,12.7942,12.9232,12.5889,12.5975,2087444.6862151,0
+STWD.US,D,20200909,000000,12.6797,12.926,12.6482,12.885,2043203.2080732,0
+STWD.US,D,20200910,000000,12.9108,13.1276,12.8773,12.8773,2369041.0506153,0
+STWD.US,D,20200911,000000,12.8687,12.9336,12.4084,12.5975,2399224.0192418,0
+STWD.US,D,20200914,000000,12.5975,13.1142,12.524,13.1075,2267785.4368707,0
+STWD.US,D,20200915,000000,13.0655,13.0998,12.7618,12.8439,2632698.3128987,0
+STWD.US,D,20200916,000000,12.9604,13.3119,12.8363,13.1648,2705322.7762129,0
+STWD.US,D,20200917,000000,13.1973,13.583,12.9508,13.4436,3771620.8280314,0
+STWD.US,D,20200918,000000,13.3463,13.5516,13.2135,13.2135,4639196.0992119,0
+STWD.US,D,20200921,000000,12.8936,13.0998,12.7141,12.7542,3859613.7364637,0
+STWD.US,D,20200922,000000,12.8124,13.0998,12.7369,12.7704,2715900.6894503,0
+STWD.US,D,20200923,000000,12.8124,12.927,12.3196,12.3196,3743398.0508105,0
+STWD.US,D,20200924,000000,12.3597,12.524,11.9739,12.2117,3603394.1021474,0
+STWD.US,D,20200925,000000,12.1382,12.5937,12.1382,12.5574,2553088.5734803,0
+STWD.US,D,20200928,000000,12.8439,13.2594,12.8439,13.0998,3348502.2043174,0
+STWD.US,D,20200929,000000,13.0817,13.1467,12.6376,12.7856,2508904.686432,0
+STWD.US,D,20200930,000000,12.8449,12.9986,12.6787,12.777,2309277.2020685,0
+STWD.US,D,20201001,000000,12.8707,12.9376,12.6414,12.8869,2112045.5072008,0
+STWD.US,D,20201002,000000,12.6166,13.1705,12.5231,13.1505,3897867.8350876,0
+STWD.US,D,20201005,000000,13.2766,13.3615,13.0645,13.1667,2519216.6335277,0
+STWD.US,D,20201006,000000,13.2517,13.3864,12.9384,12.9795,2684904.1157371,0
+STWD.US,D,20201007,000000,13.0578,13.1839,12.8869,13.0139,2079594.4965953,0
+STWD.US,D,20201008,000000,13.1075,13.4885,13.0817,13.4885,2323094.8761013,0
+STWD.US,D,20201009,000000,13.5487,13.6156,13.1695,13.2354,1549047.5410082,0
+STWD.US,D,20201012,000000,13.2011,13.4465,13.1581,13.3787,1801338.4156269,0
+STWD.US,D,20201013,000000,13.268,13.4045,13.1839,13.1839,1636161.9234848,0
+STWD.US,D,20201014,000000,13.1925,13.4589,13.1371,13.2011,1504262.6123645,0
+STWD.US,D,20201015,000000,13.1925,13.2211,12.9376,13.0817,3829706.1579759,0
+STWD.US,D,20201016,000000,13.0311,13.0912,12.7265,12.9709,4264095.8822726,0
+STWD.US,D,20201019,000000,12.9709,12.9986,12.6242,12.65,5003449.2954401,0
+STWD.US,D,20201020,000000,12.7436,12.8869,12.6586,12.6921,4349878.3398196,0
+STWD.US,D,20201021,000000,12.6586,12.6797,12.3292,12.4886,4047404.6804159,0
+STWD.US,D,20201022,000000,12.4886,12.6242,12.4762,12.609,2557244.5562202,0
+STWD.US,D,20201023,000000,12.6921,12.8793,12.6797,12.8545,1853423.8007239,0
+STWD.US,D,20201026,000000,12.7017,12.7608,12.3052,12.4456,3175068.1964567,0
+STWD.US,D,20201027,000000,12.48,12.6835,12.3531,12.3531,1786147.9793436,0
+STWD.US,D,20201028,000000,12.2021,12.2776,11.7055,11.7772,3926665.4761342,0
+STWD.US,D,20201029,000000,11.7351,12.1248,11.6464,12.0493,2787012.0776677,0
+STWD.US,D,20201030,000000,12.015,12.0914,11.7772,11.8288,3030503.0331766,0
+STWD.US,D,20201102,000000,11.973,12.3014,11.9634,12.185,3640925.6943237,0
+STWD.US,D,20201103,000000,12.3711,12.502,12.2509,12.4228,2346767.9569238,0
+STWD.US,D,20201104,000000,12.3626,12.4972,11.8707,12.1668,3101704.4729223,0
+STWD.US,D,20201105,000000,12.2509,12.8114,12.1935,12.439,5094011.81376,0
+STWD.US,D,20201106,000000,12.5479,12.5737,12.0741,12.0827,3186342.4383718,0
+STWD.US,D,20201109,000000,13.1237,14.4541,13.0722,14.1475,9298189.9221991,0
+STWD.US,D,20201110,000000,14.2506,14.5132,13.967,14.4111,5644220.3687191,0
+STWD.US,D,20201111,000000,14.4455,14.4837,13.8706,13.9966,2640425.9905558,0
+STWD.US,D,20201112,000000,13.8447,13.9709,13.5133,13.6833,2661244.6473549,0
+STWD.US,D,20201113,000000,13.7674,14.1284,13.7674,14.0969,2534996.5931878,0
+STWD.US,D,20201116,000000,14.5715,15.0633,14.4273,14.8608,5048986.0496337,0
+STWD.US,D,20201117,000000,14.6231,14.8342,14.539,14.6575,2766788.1797994,0
+STWD.US,D,20201118,000000,14.7673,15.1646,14.6737,14.6823,2830987.589668,0
+STWD.US,D,20201119,000000,14.6575,14.8103,14.3862,14.7673,2193105.4950686,0
+STWD.US,D,20201120,000000,14.7329,14.8905,14.6479,14.8103,2335009.9498221,0
+STWD.US,D,20201123,000000,14.9956,15.452,14.9745,15.4367,3300459.7139946,0
+STWD.US,D,20201124,000000,15.8684,16.4682,15.75,16.1893,6569952.1733782,0
+STWD.US,D,20201125,000000,16.0881,16.2113,15.7156,15.7577,3333334.8044716,0
+STWD.US,D,20201127,000000,15.7834,15.9191,15.6306,15.6889,1374519.3023683,0
+STWD.US,D,20201130,000000,15.622,15.7834,15.0767,15.1904,3711522.9511414,0
+STWD.US,D,20201201,000000,15.4015,15.6889,15.3107,15.5122,2557779.6298357,0
+STWD.US,D,20201202,000000,15.537,15.8761,15.4616,15.8082,2267582.2973767,0
+STWD.US,D,20201203,000000,15.8847,16.1301,15.7663,15.8254,2341158.5844023,0
+STWD.US,D,20201204,000000,16.0365,16.3154,15.9983,16.1721,2332176.4680145,0
+STWD.US,D,20201207,000000,16.1568,16.1568,15.8082,15.9524,1967425.8941595,0
+STWD.US,D,20201208,000000,15.9191,16.1645,15.8684,15.9524,3724812.8813343,0
+STWD.US,D,20201209,000000,16.1378,16.2409,15.9734,16.0642,2083162.0030691,0
+STWD.US,D,20201210,000000,15.9191,16.0289,15.8178,16.0126,2765645.7819235,0
+STWD.US,D,20201211,000000,15.9105,15.9696,15.7357,15.8589,1587379.1258309,0
+STWD.US,D,20201214,000000,16.1053,16.2313,15.962,16.0289,2735517.2630582,0
+STWD.US,D,20201215,000000,16.1473,16.4863,16.0126,16.4777,3323076.2600263,0
+STWD.US,D,20201216,000000,16.4682,16.5273,16.3154,16.4596,2409693.0329566,0
+STWD.US,D,20201217,000000,16.4596,16.5235,16.3096,16.4596,1779780.4986075,0
+STWD.US,D,20201218,000000,16.6716,16.7919,16.2437,16.4262,4199709.0395719,0
+STWD.US,D,20201221,000000,16.1206,16.2962,15.9439,16.1721,2718891.2378769,0
+STWD.US,D,20201222,000000,16.2581,16.3593,16.1206,16.3,2686306.1970897,0
+STWD.US,D,20201223,000000,16.3755,16.8253,16.3431,16.6907,2207352.4845267,0
+STWD.US,D,20201224,000000,16.6907,16.7136,16.3659,16.5273,1602010.4049504,0
+STWD.US,D,20201228,000000,16.5617,16.9228,16.5617,16.8493,2499955.0304788,0
+STWD.US,D,20201229,000000,16.9352,17.0364,16.6554,16.749,3428054.3526423,0
+STWD.US,D,20201230,000000,16.7748,17.0087,16.6601,16.7318,2453083.2100232,0
+STWD.US,D,20201231,000000,16.6793,16.8129,16.5656,16.749,2415290.8872594,0
+STWD.US,D,20210104,000000,16.7842,16.7842,15.984,16.0709,3586448.708174,0
+STWD.US,D,20210105,000000,16.0547,16.1931,15.8369,15.9162,3871657.6048121,0
+STWD.US,D,20210106,000000,16.1406,16.7718,16.0795,16.4701,3265997.2035544,0
+STWD.US,D,20210107,000000,16.6793,16.7222,16.259,16.3134,2771294.9446552,0
+STWD.US,D,20210108,000000,16.4614,16.4882,16.0795,16.3134,2396639.7498031,0
+STWD.US,D,20210111,000000,16.2179,16.4357,16.1597,16.2275,2305920.1648641,0
+STWD.US,D,20210112,000000,16.2361,16.5493,16.1224,16.4614,1895085.1978703,0
+STWD.US,D,20210113,000000,16.5054,16.5656,16.2791,16.2886,2554470.7597279,0
+STWD.US,D,20210114,000000,16.323,16.3841,16.0881,16.323,2995255.1896412,0
+STWD.US,D,20210115,000000,16.4452,16.4452,16.132,16.2619,3387870.4288257,0
+STWD.US,D,20210119,000000,16.3497,16.5656,16.1836,16.4185,1989659.1976407,0
+STWD.US,D,20210120,000000,16.4357,16.6887,16.4023,16.4978,1977758.783471,0
+STWD.US,D,20210121,000000,16.514,16.6096,16.3841,16.514,1650933.5154507,0
+STWD.US,D,20210122,000000,16.2886,16.9657,16.1931,16.939,4897455.5053542,0
+STWD.US,D,20210125,000000,16.9304,17.0431,16.5312,16.8511,2902758.6576854,0
+STWD.US,D,20210126,000000,16.896,16.9228,16.6314,16.6887,2128031.7476873,0
+STWD.US,D,20210127,000000,16.5493,16.7748,16.4185,16.4882,2927913.4002809,0
+STWD.US,D,20210128,000000,16.5407,16.8082,16.5054,16.6793,1718682.6309096,0
+STWD.US,D,20210129,000000,16.5312,16.727,16.1158,16.2791,3416058.6513903,0
+STWD.US,D,20210201,000000,16.409,16.6362,16.1654,16.6267,2696978.3502985,0
+STWD.US,D,20210202,000000,16.6973,17.1128,16.6267,17.0698,2666119.99521,0
+STWD.US,D,20210203,000000,17.1214,17.2742,16.9829,16.9991,2465733.3555212,0
+STWD.US,D,20210204,000000,17.1042,17.5111,17.0431,17.4518,2875258.3869122,0
+STWD.US,D,20210205,000000,17.5636,17.7899,17.5292,17.7116,4577927.5524547,0
+STWD.US,D,20210208,000000,17.7899,18.0764,17.6677,18.0582,3556975.6806655,0
+STWD.US,D,20210209,000000,18.0325,18.2062,17.8271,18.0067,2356876.7645256,0
+STWD.US,D,20210210,000000,18.0506,18.3276,17.9198,18.1365,2406119.2438179,0
+STWD.US,D,20210211,000000,18.1289,18.5042,18.0582,18.3113,2260375.0337841,0
+STWD.US,D,20210212,000000,18.3113,18.657,18.1882,18.657,2261590.7294155,0
+STWD.US,D,20210216,000000,18.8308,19.1097,18.657,19.1001,2263914.2682666,0
+STWD.US,D,20210217,000000,19.0907,19.0907,18.4584,18.701,2308525.3765186,0
+STWD.US,D,20210218,000000,18.6055,18.8576,18.4928,18.6399,2239389.8863688,0
+STWD.US,D,20210219,000000,18.701,19.1957,18.701,19.1776,2344928.1832594,0
+STWD.US,D,20210222,000000,19.0821,19.7429,19.0046,19.5156,3311493.1204271,0
+STWD.US,D,20210223,000000,19.5004,19.5519,18.9999,19.2912,2583485.1527087,0
+STWD.US,D,20210224,000000,19.4564,20.2204,19.4049,20.1498,3202204.0726737,0
+STWD.US,D,20210225,000000,20.2892,20.7658,19.5089,19.7066,4598395.4271379,0
+STWD.US,D,20210226,000000,19.7247,20.1841,19.5519,19.8107,2365237.9442127,0
+STWD.US,D,20210301,000000,20.2634,20.7132,20.1841,20.1841,2842420.9924237,0
+STWD.US,D,20210302,000000,20.1316,20.4181,20.0208,20.2548,2025911.2204272,0
+STWD.US,D,20210303,000000,20.3064,20.5699,20.1679,20.1937,2917485.2238871,0
+STWD.US,D,20210304,000000,20.1841,20.3493,19.3342,19.7066,2821746.8369141,0
+STWD.US,D,20210305,000000,19.9253,20.0982,19.039,19.9157,2204400.6791996,0
+STWD.US,D,20210308,000000,20.1068,20.7848,19.9502,20.4114,3119249.8613804,0
+STWD.US,D,20210309,000000,20.4362,20.4544,19.9854,20.0457,2199668.7855231,0
+STWD.US,D,20210310,000000,20.2271,20.5413,20.0733,20.5069,2933598.1647795,0
+STWD.US,D,20210311,000000,20.5928,20.9318,20.4362,20.7934,1930863.926578,0
+STWD.US,D,20210312,000000,20.9567,21.2747,20.9318,21.1659,1927053.4904,0
+STWD.US,D,20210315,000000,21.2614,21.5641,21.1917,21.5641,1747624.7732457,0
+STWD.US,D,20210316,000000,21.608,21.6463,21.2871,21.3225,2705022.2554152,0
+STWD.US,D,20210317,000000,21.3473,21.9461,21.3043,21.9375,2925355.3086121,0
+STWD.US,D,20210318,000000,21.9557,22.2068,21.5526,21.6863,2707815.9470126,0
+STWD.US,D,20210319,000000,21.6338,22.0196,21.2614,21.5813,3539951.7533826,0
+STWD.US,D,20210322,000000,21.5908,21.6863,21.2786,21.6691,2153944.5984973,0
+STWD.US,D,20210323,000000,21.4772,21.6166,20.9138,21.0618,2932814.9259059,0
+STWD.US,D,20210324,000000,21.1917,21.7771,21.1229,21.1391,2919813.9982921,0
+STWD.US,D,20210325,000000,20.9911,21.6949,20.7227,21.5383,2885534.7322408,0
+STWD.US,D,20210326,000000,21.6949,21.9815,21.5049,21.9127,2810841.1779985,0
+STWD.US,D,20210329,000000,21.7551,21.9653,21.4857,21.5813,3940023.4685286,0
+STWD.US,D,20210330,000000,21.4495,22.0865,21.4314,22.0416,2267583.3444875,0
+STWD.US,D,20210331,000000,22.0072,22.1171,21.8391,21.8916,2418121.2277345,0
+STWD.US,D,20210401,000000,21.9002,21.9356,21.6491,21.927,2421862.5546002,0
+STWD.US,D,20210405,000000,21.9977,22.0769,21.7054,21.9442,2646685.6188802,0
+STWD.US,D,20210406,000000,21.9442,22.033,21.8477,21.9098,1663536.5409628,0
+STWD.US,D,20210407,000000,21.9709,22.0684,21.7503,21.8736,2033967.6908734,0
+STWD.US,D,20210408,000000,21.8563,21.927,21.609,21.927,1823421.9822646,0
+STWD.US,D,20210409,000000,21.9442,21.9891,21.756,21.9805,1337893.4610285,0
+STWD.US,D,20210412,000000,22.033,22.0769,21.8391,22.0607,1704831.4493314,0
+STWD.US,D,20210413,000000,22.0684,22.3692,21.8659,22.2192,2553465.5333659,0
+STWD.US,D,20210414,000000,22.2899,22.6528,22.2717,22.352,2200608.0439049,0
+STWD.US,D,20210415,000000,22.4752,22.5554,22.183,22.5029,1725294.0884607,0
+STWD.US,D,20210416,000000,22.5821,22.8476,22.5382,22.5726,1768839.2379248,0
+STWD.US,D,20210419,000000,22.6089,22.6356,22.3157,22.3969,2451909.3988236,0
+STWD.US,D,20210420,000000,22.3081,22.3338,21.7761,22.1133,2023148.9421536,0
+STWD.US,D,20210421,000000,22.0158,22.5105,21.8391,22.458,1968500.2298337,0
+STWD.US,D,20210422,000000,22.4847,22.5468,22.1485,22.1485,1665238.0960025,0
+STWD.US,D,20210423,000000,22.2278,22.693,22.1658,22.5917,1441495.6500616,0
+STWD.US,D,20210426,000000,22.6528,22.7675,22.4093,22.458,1357876.5234142,0
+STWD.US,D,20210427,000000,22.564,22.755,22.4752,22.6442,1875931.4472331,0
+STWD.US,D,20210428,000000,22.6796,22.8992,22.6356,22.8552,2692647.500056,0
+STWD.US,D,20210429,000000,22.989,23.2191,22.6968,22.8916,1860722.1629556,0
+STWD.US,D,20210430,000000,22.8744,22.9527,22.6968,22.8476,1340137.4194592,0
+STWD.US,D,20210503,000000,22.9527,22.9976,22.6614,22.6796,2653848.9038194,0
+STWD.US,D,20210504,000000,22.6528,22.733,22.3081,22.5105,2402922.4145649,0
+STWD.US,D,20210505,000000,22.5105,22.6089,22.374,22.4408,1665641.233658,0
+STWD.US,D,20210506,000000,22.2995,22.3616,21.7685,22.202,2982827.0316316,0
+STWD.US,D,20210507,000000,22.2106,22.4493,22.139,22.2803,1948673.1869562,0
+STWD.US,D,20210510,000000,22.3434,22.5487,22.0072,22.0072,1882485.3136905,0
+STWD.US,D,20210511,000000,21.821,22.0416,21.5736,21.927,2455187.9027184,0
+STWD.US,D,20210512,000000,21.8736,21.9356,20.9357,20.9892,3635693.2816879,0
+STWD.US,D,20210513,000000,21.0341,21.8391,21.0159,21.6347,2370804.3851917,0
+STWD.US,D,20210514,000000,21.7236,22.0817,21.6968,21.9977,1400682.412658,0
+STWD.US,D,20210517,000000,21.9002,22.0464,21.6882,22.0244,1657918.7915549,0
+STWD.US,D,20210518,000000,22.0244,22.2192,21.883,21.8916,1703458.6870809,0
+STWD.US,D,20210519,000000,21.6787,22.0244,21.4839,22.0158,2193261.5145769,0
+STWD.US,D,20210520,000000,21.9805,22.1305,21.8659,22.033,2591675.6533365,0
+STWD.US,D,20210521,000000,22.1219,22.202,21.9489,22.0072,1485019.8573099,0
+STWD.US,D,20210524,000000,22.1305,22.2899,21.9891,22.1925,1730612.3641816,0
+STWD.US,D,20210525,000000,22.2106,22.4055,21.9002,21.9002,1424708.369818,0
+STWD.US,D,20210526,000000,21.9537,22.2546,21.883,22.202,1690363.5194957,0
+STWD.US,D,20210527,000000,22.3338,22.4055,22.1438,22.2364,2574441.2567841,0
+STWD.US,D,20210528,000000,22.2717,22.4847,22.0607,22.4666,2459071.6366521,0
+STWD.US,D,20210601,000000,22.5191,22.7378,22.4666,22.67,2495410.5696344,0
+STWD.US,D,20210602,000000,22.7941,22.7941,22.6309,22.7416,2207033.1157347,0
+STWD.US,D,20210603,000000,22.7235,22.7416,22.5286,22.6796,1751011.1295524,0
+STWD.US,D,20210604,000000,22.6796,22.7941,22.5191,22.7235,1937150.7797831,0
+STWD.US,D,20210607,000000,22.8037,23.1437,22.7235,23.0949,2599452.5452008,0
+STWD.US,D,20210608,000000,23.1742,23.5916,23.0825,23.5725,2289023.985098,0
+STWD.US,D,20210609,000000,23.6078,23.7501,23.454,23.5114,1900585.6708692,0
+STWD.US,D,20210610,000000,23.7139,23.7405,23.4626,23.5467,2312288.692711,0
+STWD.US,D,20210611,000000,23.5467,23.689,23.4139,23.689,1878747.1281572,0
+STWD.US,D,20210614,000000,23.6164,23.7501,23.475,23.5114,2166345.5316264,0
+STWD.US,D,20210615,000000,23.475,23.5467,23.0769,23.2363,1846092.9780577,0
+STWD.US,D,20210616,000000,23.1924,23.4493,23.1227,23.308,1347245.2075264,0
+STWD.US,D,20210617,000000,23.3777,23.4139,22.4847,22.7579,2391061.7906055,0
+STWD.US,D,20210618,000000,22.5554,22.6089,22.205,22.3778,3927539.8136468,0
+STWD.US,D,20210621,000000,22.4666,23.2105,22.4313,23.1838,1679095.5602455,0
+STWD.US,D,20210622,000000,23.0062,23.1838,22.8916,23.0863,2310646.8229866,0
+STWD.US,D,20210623,000000,23.1389,23.3166,23.0949,23.201,1638927.3430908,0
+STWD.US,D,20210624,000000,23.308,23.5467,23.2277,23.4942,1658697.8419854,0
+STWD.US,D,20210625,000000,23.5821,23.8963,23.5114,23.8389,2791140.835527,0
+STWD.US,D,20210628,000000,23.8829,23.8915,23.4053,23.6164,2945878.6801673,0
+STWD.US,D,20210629,000000,23.626,23.7157,23.4493,23.4913,1549047.5410082,0
+STWD.US,D,20210630,000000,23.4636,23.6622,23.4015,23.5811,1584826.269716,0
+STWD.US,D,20210701,000000,23.5992,23.9239,23.5362,23.8064,2624154.9359335,0
+STWD.US,D,20210702,000000,23.8972,23.8972,23.5543,23.6164,1224733.244671,0
+STWD.US,D,20210706,000000,23.5811,23.5992,23.158,23.4015,1953111.8896105,0
+STWD.US,D,20210707,000000,23.2477,23.4474,23.0491,23.2383,1915300.7188522,0
+STWD.US,D,20210708,000000,22.9594,23.18,22.4465,22.8792,1878917.8072166,0
+STWD.US,D,20210709,000000,23.158,23.6622,23.0855,23.6622,1673189.8553694,0
+STWD.US,D,20210712,000000,23.5457,23.942,23.3739,23.8064,1441615.0206921,0
+STWD.US,D,20210713,000000,23.6899,23.7271,23.2831,23.329,1773200.4543803,0
+STWD.US,D,20210714,000000,23.455,23.5543,23.0042,23.1676,2235129.1925495,0
+STWD.US,D,20210715,000000,23.0855,23.455,22.9594,23.2659,2593292.3924018,0
+STWD.US,D,20210716,000000,23.3652,23.5715,22.9784,23.0491,2310566.1954555,0
+STWD.US,D,20210719,000000,22.7072,22.7426,22.013,22.3558,3197047.0520151,0
+STWD.US,D,20210720,000000,22.4465,23.2927,22.3826,23.1131,2694532.2994845,0
+STWD.US,D,20210721,000000,23.2745,23.7396,23.2659,23.4818,2314852.0199338,0
+STWD.US,D,20210722,000000,23.4273,23.4598,23.0042,23.1848,1633306.4523506,0
+STWD.US,D,20210723,000000,23.2477,23.4464,22.9947,23.1934,1932281.7145927,0
+STWD.US,D,20210726,000000,23.1848,23.6078,23.1848,23.4015,1469736.2281659,0
+STWD.US,D,20210727,000000,23.3194,23.3967,23.0491,23.3825,1211432.8433703,0
+STWD.US,D,20210728,000000,23.3825,23.645,23.1676,23.5008,1794294.501318,0
+STWD.US,D,20210729,000000,23.626,24.0233,23.5992,23.7157,2121301.9666166,0
+STWD.US,D,20210730,000000,23.6356,23.964,23.4187,23.455,1879587.9581245,0
+STWD.US,D,20210802,000000,23.6078,23.8695,23.329,23.3376,2016117.5931743,0
+STWD.US,D,20210803,000000,23.3471,23.4598,22.8963,23.4464,1660205.6815283,0
+STWD.US,D,20210804,000000,23.3652,23.5362,23.1752,23.2477,2301783.0301184,0
+STWD.US,D,20210805,000000,23.158,23.5094,23.158,23.3022,1284709.6567089,0
+STWD.US,D,20210806,000000,23.3825,23.5629,23.1131,23.1389,1815624.1481844,0
+STWD.US,D,20210809,000000,23.0405,23.0759,22.8342,22.9241,1649680.1238306,0
+STWD.US,D,20210810,000000,22.9049,23.3691,22.7884,23.2297,1881354.4340334,0
+STWD.US,D,20210811,000000,23.2477,23.4464,23.0855,23.4273,1598379.024718,0
+STWD.US,D,20210812,000000,23.392,23.4636,23.1628,23.2659,1108912.319787,0
+STWD.US,D,20210813,000000,23.3376,23.4149,23.2077,23.3652,1082637.1686423,0
+STWD.US,D,20210816,000000,23.2573,23.3739,23.0491,23.2211,1191520.9845185,0
+STWD.US,D,20210817,000000,23.031,23.0855,22.797,23.0138,1140221.9796274,0
+STWD.US,D,20210818,000000,22.9498,23.1303,22.7799,22.8792,1123674.4877556,0
+STWD.US,D,20210819,000000,22.671,22.7158,22.2879,22.5268,2317954.6092153,0
+STWD.US,D,20210820,000000,22.4637,22.8648,22.3109,22.8342,1267517.1445882,0
+STWD.US,D,20210823,000000,22.9861,23.1227,22.9049,23.0405,1319865.3544944,0
+STWD.US,D,20210824,000000,23.1035,23.3471,23.0683,23.1752,1146569.5652584,0
+STWD.US,D,20210825,000000,23.1934,23.455,23.0587,23.2745,1168994.490015,0
+STWD.US,D,20210826,000000,23.3566,23.3825,22.9947,22.9947,1011356.1484763,0
+STWD.US,D,20210827,000000,23.0855,23.4063,23.03,23.3376,1060978.7289867,0
+STWD.US,D,20210830,000000,23.3194,23.329,23.0759,23.1752,1155693.0416034,0
+STWD.US,D,20210831,000000,23.1389,23.4273,23.1131,23.2477,1410715.8282827,0
+STWD.US,D,20210901,000000,23.2927,23.518,23.1676,23.3194,2205838.3623192,0
+STWD.US,D,20210902,000000,23.3022,23.4273,23.1628,23.3194,1360605.2941424,0
+STWD.US,D,20210903,000000,23.2831,23.3022,23.0138,23.1303,1639737.8068451,0
+STWD.US,D,20210907,000000,23.0491,23.1676,22.9193,22.9412,1560756.3339027,0
+STWD.US,D,20210908,000000,22.8342,22.9814,22.5716,22.6261,1496254.3090148,0
+STWD.US,D,20210909,000000,22.6165,22.9241,22.4914,22.6442,1196839.2602393,0
+STWD.US,D,20210910,000000,22.6356,22.6356,22.0273,22.0588,3055631.5980023,0
+STWD.US,D,20210913,000000,22.2747,22.4093,22.076,22.3281,1803947.8157246,0
+STWD.US,D,20210914,000000,22.4093,22.4561,22.205,22.2479,1828172.7239354,0
+STWD.US,D,20210915,000000,22.2479,22.4551,22.203,22.4188,1495998.8139811,0
+STWD.US,D,20210916,000000,22.4551,22.6442,22.2613,22.374,2369756.2272873,0
+STWD.US,D,20210917,000000,22.4275,22.5086,22.2116,22.3376,4602496.9601166,0
+STWD.US,D,20210920,000000,22.1667,22.2661,21.9595,22.1667,3198086.8330332,0
+STWD.US,D,20210921,000000,22.203,22.7254,22.203,22.5086,1811459.7885582,0
+STWD.US,D,20210922,000000,22.6614,22.9947,22.6528,22.797,1806626.3251347,0
+STWD.US,D,20210923,000000,22.9784,23.0855,22.8868,22.9049,2231554.3563001,0
+STWD.US,D,20210924,000000,22.9049,23.0329,22.7846,22.8868,1778946.9984157,0
+STWD.US,D,20210927,000000,23.0042,23.4187,22.9938,23.2745,2006024.4922344,0
+STWD.US,D,20210928,000000,23.2573,23.3376,22.8963,22.9241,1930749.7915015,0
+STWD.US,D,20210929,000000,23.0615,23.0787,22.7579,22.9049,1503390.3690733,0
+STWD.US,D,20210930,000000,22.9049,22.946,22.4179,22.4179,2075753.6942042,0
+STWD.US,D,20211001,000000,22.5096,23.0883,22.4637,22.987,1835048.0534064,0
+STWD.US,D,20211004,000000,22.9603,23.2449,22.7579,22.7769,1485973.7752428,0
+STWD.US,D,20211005,000000,22.8037,22.9508,22.6061,22.8228,1614724.4242067,0
+STWD.US,D,20211006,000000,22.6566,22.7769,22.3624,22.7675,1363086.9467233,0
+STWD.US,D,20211007,000000,22.8686,23.0329,22.7675,22.8591,1274980.9503252,0
+STWD.US,D,20211008,000000,22.8228,23.0424,22.7941,22.9145,887689.22241553,0
+STWD.US,D,20211011,000000,22.9603,23.0787,22.7951,22.8228,912051.30214026,0
+STWD.US,D,20211012,000000,22.9603,23.3184,22.8324,23.1246,1819471.2332403,0
+STWD.US,D,20211013,000000,23.1169,23.4101,23.0424,23.3003,1957326.5105548,0
+STWD.US,D,20211014,000000,23.4187,23.5572,23.2459,23.3825,2278017.8035461,0
+STWD.US,D,20211015,000000,23.5486,23.7683,23.4015,23.4283,1837701.4321575,0
+STWD.US,D,20211018,000000,23.327,23.6488,23.2353,23.456,1670941.7084954,0
+STWD.US,D,20211019,000000,23.5945,23.6116,23.3729,23.5028,1161267.8594688,0
+STWD.US,D,20211020,000000,23.52,23.8198,23.4646,23.6574,1516812.2352262,0
+STWD.US,D,20211021,000000,23.7225,23.8791,23.6766,23.7587,1400666.7059961,0
+STWD.US,D,20211022,000000,23.8141,23.8695,23.6402,23.6947,832078.21527633,0
+STWD.US,D,20211025,000000,23.7405,23.837,23.6488,23.6861,949380.80193338,0
+STWD.US,D,20211026,000000,23.7319,23.7912,23.5753,23.5945,1154851.1645253,0
+STWD.US,D,20211027,000000,23.603,23.603,23.2086,23.2353,1726642.7671629,0
+STWD.US,D,20211028,000000,23.2908,23.4015,23.1122,23.392,1300448.779048,0
+STWD.US,D,20211029,000000,23.3729,23.5945,23.2717,23.392,1493615.5898147,0
+STWD.US,D,20211101,000000,23.5028,23.7683,23.3777,23.7683,1606678.4248684,0
+STWD.US,D,20211102,000000,23.7043,23.7043,23.1991,23.3462,1394533.7780778,0
+STWD.US,D,20211103,000000,23.3643,23.796,23.2908,23.6308,1534149.2486364,0
+STWD.US,D,20211104,000000,23.6574,23.7683,23.4522,23.6402,1190903.1891502,0
+STWD.US,D,20211105,000000,23.8046,24.0165,23.7874,23.9153,2194255.22272,0
+STWD.US,D,20211108,000000,23.9612,24.0853,23.7225,23.8332,1602238.6751034,0
+STWD.US,D,20211109,000000,23.6947,23.9936,23.4646,23.9153,1516512.7615392,0
+STWD.US,D,20211110,000000,23.9888,24.2047,23.9296,23.9612,2552841.455333,0
+STWD.US,D,20211111,000000,24.0624,24.1818,23.9975,24.0901,1318440.2367043,0
+STWD.US,D,20211112,000000,24.0624,24.1082,23.9278,23.9708,1261238.6682695,0
+STWD.US,D,20211115,000000,24.0165,24.1722,23.9382,24.0624,2719718.4554039,0
+STWD.US,D,20211116,000000,24.0347,24.1082,23.8141,23.9249,1888741.8006825,0
+STWD.US,D,20211117,000000,23.8877,23.8877,23.5066,23.7319,2146525.8185245,0
+STWD.US,D,20211118,000000,23.7225,23.773,23.5066,23.6308,1487504.6512231,0
+STWD.US,D,20211119,000000,23.456,23.8332,23.3194,23.796,2126933.3284647,0
+STWD.US,D,20211122,000000,24.0624,24.1541,23.8504,23.9888,1573691.2935365,0
+STWD.US,D,20211123,000000,24.0719,24.1446,23.8695,24.0719,1392995.572322,0
+STWD.US,D,20211124,000000,24.0624,24.1903,23.9708,24.1178,952703.28448158,0
+STWD.US,D,20211126,000000,23.7683,23.8236,23.2086,23.5753,1616979.9008562,0
+STWD.US,D,20211129,000000,23.7501,23.8046,23.4015,23.603,1588201.1078039,0
+STWD.US,D,20211130,000000,23.3729,23.4187,22.8085,22.9241,3198972.6887646,0
+STWD.US,D,20211201,000000,23.1628,23.6088,22.7865,22.7941,3642803.1639767,0
+STWD.US,D,20211202,000000,22.9603,23.6202,22.883,23.4836,2510971.6831386,0
+STWD.US,D,20211203,000000,23.5486,23.5657,22.9412,23.0424,2291052.2387052,0
+STWD.US,D,20211206,000000,23.264,23.6308,23.1246,23.3643,2792351.2956044,0
+STWD.US,D,20211207,000000,23.52,23.8332,23.4646,23.6212,2217160.7713308,0
+STWD.US,D,20211208,000000,22.8324,22.9365,22.712,22.7675,16565697.987195,0
+STWD.US,D,20211209,000000,22.84,22.9603,22.6471,22.7865,3484659.0679246,0
+STWD.US,D,20211210,000000,22.8591,22.9164,22.5286,22.5554,5758023.5111038,0
+STWD.US,D,20211213,000000,22.5286,22.5841,21.9041,21.9595,3902352.6106167,0
+STWD.US,D,20211214,000000,21.8582,22.0139,21.2614,21.2977,5841617.5070921,0
+STWD.US,D,20211215,000000,21.4905,21.7294,21.1324,21.6749,4492963.9355483,0
+STWD.US,D,20211216,000000,21.8582,21.9499,21.3253,21.4819,3456814.2977003,0
+STWD.US,D,20211217,000000,21.4352,21.6013,21.0684,21.3894,6534927.3644419,0
+STWD.US,D,20211220,000000,21.078,21.1238,20.5747,20.8755,5102988.6945938,0
+STWD.US,D,20211221,000000,21.3158,22.5191,21.2977,22.4275,6487789.5778448,0
+STWD.US,D,20211222,000000,22.4275,22.692,22.3912,22.5286,2684490.5069736,0
+STWD.US,D,20211223,000000,22.6852,22.9603,22.6471,22.7941,2671480.1553626,0
+STWD.US,D,20211227,000000,22.84,22.9603,22.6299,22.9508,3023099.9598656,0
+STWD.US,D,20211228,000000,22.9508,23.1074,22.7483,22.7865,1958664.7181491,0
+STWD.US,D,20211229,000000,22.8037,22.8686,22.6299,22.8132,2852006.2446287,0
+STWD.US,D,20211230,000000,22.8792,23.1274,22.8037,22.8324,1800994.9632866,0
+STWD.US,D,20211231,000000,22.8132,22.9584,22.6776,22.7569,1699551.9167099,0
+STWD.US,D,20220103,000000,22.841,23.3098,22.841,23.1694,2518086.8009814,0
+STWD.US,D,20220104,000000,23.3184,23.5247,23.2163,23.3843,2392468.0604012,0
+STWD.US,D,20220105,000000,23.4502,23.7263,23.2631,23.2717,4754152.1105804,0
+STWD.US,D,20220106,000000,23.4598,23.6326,23.2344,23.3843,2709416.9794161,0
+STWD.US,D,20220107,000000,23.4598,23.5343,23.2812,23.2908,1839197.7534816,0
+STWD.US,D,20220110,000000,23.178,23.3566,23.0472,23.328,2420908.6366672,0
+STWD.US,D,20220111,000000,23.3939,23.815,23.3748,23.815,2498795.8788302,0
+STWD.US,D,20220112,000000,23.797,23.9278,23.6088,23.8246,2065397.7684551,0
+STWD.US,D,20220113,000000,23.8714,24.0633,23.7501,23.7874,3079043.9482372,0
+STWD.US,D,20220114,000000,23.8437,23.8485,23.5152,23.7501,2030746.7780721,0
+STWD.US,D,20220118,000000,23.6938,23.797,23.5247,23.5811,2398941.2993275,0
+STWD.US,D,20220119,000000,23.647,23.6747,23.1131,23.1227,3265329.1468682,0
+STWD.US,D,20220120,000000,23.1876,23.4732,22.86,22.8696,1885111.4675609,0
+STWD.US,D,20220121,000000,22.7101,22.7941,22.3826,22.523,4786026.1631387,0
+STWD.US,D,20220124,000000,22.055,22.5697,21.5612,22.4761,5396253.0145674,0
+STWD.US,D,20220125,000000,22.0263,22.6958,21.9232,22.5697,2628365.3684347,0
+STWD.US,D,20220126,000000,22.9441,23.1504,22.4666,22.6824,2510952.8351443,0
+STWD.US,D,20220127,000000,22.841,23.1227,22.3214,22.4952,2020719.6451123,0
+STWD.US,D,20220128,000000,22.4761,22.5697,22.0827,22.542,2844369.6656107,0
+STWD.US,D,20220131,000000,22.5697,23.1876,22.4761,23.178,1906738.4938926,0
+STWD.US,D,20220201,000000,23.2717,23.3566,22.9259,23.3184,2079473.0317432,0
+STWD.US,D,20220202,000000,23.3471,23.4407,23.0329,23.1972,1808475.5227963,0
+STWD.US,D,20220203,000000,23.0568,23.2067,22.8458,22.86,1641377.5823479,0
+STWD.US,D,20220204,000000,22.8132,23.0472,22.5697,22.8696,1906792.9436539,0
+STWD.US,D,20220207,000000,22.9441,23.1876,22.841,23.1131,1635513.7619035,0
+STWD.US,D,20220208,000000,23.1972,23.2717,23.0196,23.1035,2101582.7761508,0
+STWD.US,D,20220209,000000,23.2439,23.413,23.1972,23.3098,2052131.9218106,0
+STWD.US,D,20220210,000000,23.2115,23.4684,22.8877,22.9536,2031701.743116,0
+STWD.US,D,20220211,000000,22.9632,23.2249,22.542,22.7197,2373294.414659,0
+STWD.US,D,20220214,000000,22.7197,22.8228,22.4293,22.6442,2453594.2000906,0
+STWD.US,D,20220215,000000,22.8132,23.1828,22.8132,23.1694,1967544.2176791,0
+STWD.US,D,20220216,000000,23.16,23.3424,23.0052,23.2249,1708301.5745015,0
+STWD.US,D,20220217,000000,23.178,23.178,22.7006,22.7473,1701636.7143001,0
+STWD.US,D,20220218,000000,22.7473,23.0797,22.7378,22.7473,2898043.5177816,0
+STWD.US,D,20220222,000000,22.5889,22.7006,22.1199,22.3921,3273492.4226153,0
+STWD.US,D,20220223,000000,22.4857,22.5975,21.7828,21.7828,3875174.8499679,0
+STWD.US,D,20220224,000000,21.0713,22.1103,21.0245,21.9891,3705084.2668714,0
+STWD.US,D,20220225,000000,22.373,22.542,21.9509,22.4293,2881343.147734,0
+STWD.US,D,20220228,000000,22.2937,22.5038,21.9232,22.3262,2910104.1399027,0
+STWD.US,D,20220301,000000,22.2326,22.2794,21.6319,21.7733,3233245.6721511,0
+STWD.US,D,20220302,000000,21.9613,22.415,21.9327,22.373,2246228.5669621,0
+STWD.US,D,20220303,000000,22.4007,22.4761,21.9891,22.0922,2332000.5534011,0
+STWD.US,D,20220304,000000,21.8582,21.9423,21.6615,21.8954,2400728.7174523,0
+STWD.US,D,20220307,000000,21.7551,21.8201,20.9682,20.9777,3410914.1960612,0
+STWD.US,D,20220308,000000,21.0436,21.5632,20.95,21.1458,3249379.5552595,0
+STWD.US,D,20220309,000000,21.5393,21.778,21.4648,21.4648,2163692.1528753,0
+STWD.US,D,20220310,000000,21.2404,21.5774,21.142,21.5393,1887720.8676587,0
+STWD.US,D,20220311,000000,21.6988,21.736,21.5021,21.5211,1384153.7687805,0
+STWD.US,D,20220314,000000,21.568,21.7733,21.184,21.3053,2872745.3210074,0
+STWD.US,D,20220315,000000,21.418,21.7456,21.3053,21.7083,2481676.6644651,0
+STWD.US,D,20220316,000000,21.8391,22.1017,21.5393,21.9795,2715256.7163122,0
+STWD.US,D,20220317,000000,21.8678,22.2135,21.7828,22.2135,2215764.9726429,0
+STWD.US,D,20220318,000000,22.0454,22.4007,22.0168,22.373,3079662.7907162,0
+STWD.US,D,20220321,000000,22.3921,22.4609,22.0263,22.1199,1795988.7265821,0
+STWD.US,D,20220322,000000,22.3167,22.5975,22.2699,22.4952,2549279.184413,0
+STWD.US,D,20220323,000000,22.4761,22.6165,22.1954,22.2985,1901550.0599102,0
+STWD.US,D,20220324,000000,22.3826,22.4102,22.2278,22.3921,1410173.4248916,0
+STWD.US,D,20220325,000000,22.3921,22.6165,22.3702,22.6165,1475688.0059169,0
+STWD.US,D,20220328,000000,22.6538,22.6538,22.4102,22.5889,2773011.1592459,0
+STWD.US,D,20220329,000000,22.776,23.2163,22.776,23.1972,3020049.7261237,0
+STWD.US,D,20220330,000000,23.1017,23.1494,22.6624,22.6814,2269649.2940833,0
+STWD.US,D,20220331,000000,22.8916,23.35,22.7675,23.0825,3546721.3246635,0
+STWD.US,D,20220401,000000,23.1208,23.4646,23.1018,23.4646,2585742.7235798,0
+STWD.US,D,20220404,000000,23.4455,23.455,23.1606,23.4263,2166774.8470518,0
+STWD.US,D,20220405,000000,23.4646,23.5505,23.0825,23.0825,2316246.7715109,0
+STWD.US,D,20220406,000000,22.9203,23.0444,22.7197,22.7769,2420895.0242269,0
+STWD.US,D,20220407,000000,22.7865,22.8528,22.1085,22.2613,3355242.4564961,0
+STWD.US,D,20220408,000000,22.2995,22.5573,22.1371,22.3376,2127551.123833,0
+STWD.US,D,20220411,000000,22.3185,22.7044,22.2707,22.4905,1635769.2569372,0
+STWD.US,D,20220412,000000,22.5191,22.882,22.4427,22.6624,1919366.6500639,0
+STWD.US,D,20220413,000000,22.6433,23.0635,22.6433,23.0252,1788483.0364134,0
+STWD.US,D,20220414,000000,23.0348,23.2736,23.0205,23.1208,1655042.3782048,0
+STWD.US,D,20220418,000000,23.1112,23.3308,22.9775,23.1208,2507230.356273,0
+STWD.US,D,20220419,000000,23.1208,23.3404,22.8056,22.8438,2762191.3634153,0
+STWD.US,D,20220420,000000,23.0444,23.6078,23.0444,23.4646,2081639.5039752,0
+STWD.US,D,20220421,000000,23.5791,23.6412,23.2091,23.3022,1706988.4975663,0
+STWD.US,D,20220422,000000,23.3022,23.3022,22.7769,22.7865,1816500.5799187,0
+STWD.US,D,20220425,000000,22.6814,22.8247,22.1848,22.7579,2695071.5615433,0
+STWD.US,D,20220426,000000,22.5955,22.7197,22.1275,22.1562,2238108.2227575,0
+STWD.US,D,20220427,000000,22.223,22.4284,22.0034,22.1371,2164368.5864481,0
+STWD.US,D,20220428,000000,22.2517,22.6003,22.0846,22.5286,1941973.7720985,0
+STWD.US,D,20220429,000000,22.4905,22.5764,21.8411,21.8506,2193526.4336076,0
+STWD.US,D,20220502,000000,22.0034,22.1753,21.3731,21.8029,2902730.3856939,0
+STWD.US,D,20220503,000000,21.8602,22.5764,21.8602,22.4523,2614563.4010638,0
+STWD.US,D,20220504,000000,22.5955,23.159,22.4141,23.1303,2645679.3454074,0
+STWD.US,D,20220505,000000,22.968,23.0921,22.543,22.7579,2303882.4872597,0
+STWD.US,D,20220506,000000,22.5382,22.7627,22.2613,22.5096,2292460.6027227,0
+STWD.US,D,20220509,000000,22.2326,22.3472,21.6119,21.6501,3416026.1909558,0
+STWD.US,D,20220510,000000,21.8029,22.1167,21.3253,21.6787,3262491.4766174,0
+STWD.US,D,20220511,000000,21.6691,22.0989,21.427,21.5163,2884842.5920063,0
+STWD.US,D,20220512,000000,21.3922,21.439,20.8987,21.4018,4527491.3668576,0
+STWD.US,D,20220513,000000,21.5641,22.2517,21.5068,22.0989,2345706.186579,0
+STWD.US,D,20220516,000000,22.118,22.4331,21.9393,22.2899,2032413.7784556,0
+STWD.US,D,20220517,000000,22.5286,22.7387,22.4045,22.7387,2434162.965093,0
+STWD.US,D,20220518,000000,22.5096,22.5859,21.9795,22.0225,2408874.1923159,0
+STWD.US,D,20220519,000000,21.7933,22.204,21.7742,21.8315,1759222.5723961,0
+STWD.US,D,20220520,000000,22.0034,22.0034,21.1725,21.6023,2347844.3868197,0
+STWD.US,D,20220523,000000,21.8029,22.0989,21.6023,22.032,2120719.7730153,0
+STWD.US,D,20220524,000000,22.0225,22.0702,21.4877,22.0607,2393435.5907746,0
+STWD.US,D,20220525,000000,21.9365,22.3281,21.9174,22.2803,1687952.023338,0
+STWD.US,D,20220526,000000,22.4045,22.6624,22.4045,22.5478,2279710.9816994,0
+STWD.US,D,20220527,000000,22.6433,22.8629,22.5955,22.8534,2389144.5307422,0
+STWD.US,D,20220531,000000,22.8247,22.8916,22.5573,22.8152,2195642.6445215,0
+STWD.US,D,20220601,000000,22.882,22.9297,22.3424,22.7197,1533828.8327336,0
+STWD.US,D,20220602,000000,22.8056,22.8056,22.4905,22.7675,1757995.3585459,0
+STWD.US,D,20220603,000000,22.6433,22.7197,22.4427,22.4713,1570669.3317861,0
+STWD.US,D,20220606,000000,22.5859,22.6657,22.3664,22.3758,1557084.1163494,0
+STWD.US,D,20220607,000000,22.3568,22.6624,22.2422,22.6528,1549032.8814572,0
+STWD.US,D,20220608,000000,22.4618,22.5096,22.1308,22.204,1775363.7852799,0
+STWD.US,D,20220609,000000,22.204,22.2899,21.736,21.7742,1981261.3690757,0
+STWD.US,D,20220610,000000,21.6023,21.6214,21.2585,21.2585,2668002.700417,0
+STWD.US,D,20220613,000000,20.972,21.0007,19.6255,20.0265,7936810.8131802,0
+STWD.US,D,20220614,000000,20.0838,20.2367,19.3522,19.5204,4234649.0325339,0
+STWD.US,D,20220615,000000,19.7114,20.1985,19.5108,19.8737,3764702.5670177,0
+STWD.US,D,20220616,000000,19.4344,19.6827,18.8041,18.8232,5616803.8668093,0
+STWD.US,D,20220617,000000,18.9473,19.6254,18.8138,19.5012,4413974.0857196,0
+STWD.US,D,20220621,000000,19.8451,20.1937,19.6923,20.0551,2670485.4001087,0
+STWD.US,D,20220622,000000,19.8642,20.2931,19.8308,20.2557,2564252.868762,0
+STWD.US,D,20220623,000000,20.4085,20.5518,20.1698,20.5327,2343089.4567058,0
+STWD.US,D,20220624,000000,20.7237,21.3826,20.7141,21.2394,3684923.1956507,0
+STWD.US,D,20220627,000000,21.354,21.4254,21.0294,21.0962,2784390.1122404,0
+STWD.US,D,20220628,000000,21.2394,21.4018,20.8574,20.9338,2757284.6022364,0
+STWD.US,D,20220629,000000,20.8069,21.09,20.3284,20.3773,2802245.2085601,0
+STWD.US,D,20220630,000000,20.0355,20.5725,19.9867,20.3968,1989759.0629694,0
+STWD.US,D,20220701,000000,20.3577,20.7825,20.0892,20.719,3218802.2997434,0
+STWD.US,D,20220705,000000,20.4554,20.8947,20.1136,20.8752,2053730.4549088,0
+STWD.US,D,20220706,000000,20.8166,21.1095,20.47,20.6018,2104463.2785863,0
+STWD.US,D,20220707,000000,20.6995,21.1082,20.6995,20.9826,1968987.6408031,0
+STWD.US,D,20220708,000000,21.0217,21.1404,20.8265,21.0314,1492117.5334991,0
+STWD.US,D,20220711,000000,20.9533,21.0705,20.8654,21.0119,1477641.754154,0
+STWD.US,D,20220712,000000,20.9728,21.2218,20.8215,20.9728,1989071.8372767,0
+STWD.US,D,20220713,000000,20.7776,21.1291,20.6848,21.0412,1842887.3591912,0
+STWD.US,D,20220714,000000,20.6995,20.8947,20.3431,20.5725,2192138.3239262,0
+STWD.US,D,20220715,000000,21.051,21.173,20.6018,20.9533,3547884.0609519,0
+STWD.US,D,20220718,000000,21.0119,21.2414,20.9289,21.09,2834117.7324895,0
+STWD.US,D,20220719,000000,21.2267,21.7686,21.2267,21.7344,2288609.0387876,0
+STWD.US,D,20220720,000000,21.7637,21.9444,21.588,21.9004,1933972.9284606,0
+STWD.US,D,20220721,000000,21.8418,22.0664,21.6319,22.0273,1656411.5863955,0
+STWD.US,D,20220722,000000,22.0664,22.2226,21.8907,22.0566,1302443.2423155,0
+STWD.US,D,20220725,000000,22.125,22.291,21.9981,22.2226,1633570.2937004,0
+STWD.US,D,20220726,000000,22.0859,22.3007,22.0402,22.1933,1602973.8997457,0
+STWD.US,D,20220727,000000,22.2519,22.7694,22.2519,22.7206,2184581.9138507,0
+STWD.US,D,20220728,000000,22.7401,23.1941,22.7401,23.16,1860295.3697706,0
+STWD.US,D,20220729,000000,23.2088,23.4626,23.0526,23.0623,2329714.5576792,0
+STWD.US,D,20220801,000000,23.0037,23.2234,22.6913,23.0916,1700008.9385365,0
+STWD.US,D,20220802,000000,23.0428,23.0428,22.6229,22.6327,1974766.0720374,0
+STWD.US,D,20220803,000000,22.7987,23.0818,22.7304,22.8866,1841107.3319872,0
+STWD.US,D,20220804,000000,22.9256,23.1795,22.867,23.0233,1210659.1813584,0
+STWD.US,D,20220805,000000,22.9452,23.0916,22.8475,22.9452,1203595.4025171,0
+STWD.US,D,20220808,000000,23.0721,23.4626,22.9549,23.2967,2171556.3753117,0
+STWD.US,D,20220809,000000,23.2381,23.3162,22.9549,23.199,1941540.6045311,0
+STWD.US,D,20220810,000000,23.4333,23.5408,23.2869,23.3748,1829366.1168739,0
+STWD.US,D,20220811,000000,23.4333,23.6091,23.3748,23.4041,1478392.479091,0
+STWD.US,D,20220812,000000,23.5212,23.6579,23.4529,23.6189,1331431.6715346,0
+STWD.US,D,20220815,000000,23.5408,23.736,23.492,23.7165,1262434.6216606,0
+STWD.US,D,20220816,000000,23.7263,23.8581,23.6579,23.7653,1230842.7234239,0
+STWD.US,D,20220817,000000,23.5798,23.6384,23.365,23.5505,1178291.977832,0
+STWD.US,D,20220818,000000,23.6189,23.6482,23.3357,23.3455,2018592.8408031,0
+STWD.US,D,20220819,000000,23.2381,23.3357,23.0037,23.0721,1848422.0352618,0
+STWD.US,D,20220822,000000,22.8573,23.0135,22.6083,22.6229,2254605.1934476,0
+STWD.US,D,20220823,000000,22.7303,22.9842,22.6816,22.9354,1239994.8080586,0
+STWD.US,D,20220824,000000,22.9842,23.0721,22.8622,22.9159,1203847.3511317,0
+STWD.US,D,20220825,000000,23.0037,23.3064,22.9842,23.1893,1307994.3052877,0
+STWD.US,D,20220826,000000,23.2381,23.3162,22.828,22.8378,1235701.4397967,0
+STWD.US,D,20220829,000000,22.7499,22.9793,22.6522,22.7889,1150113.6760688,0
+STWD.US,D,20220830,000000,22.8378,22.9256,22.3007,22.3398,1800342.8654885,0
+STWD.US,D,20220831,000000,22.3984,22.6913,22.251,22.3886,1907195.7067982,0
+STWD.US,D,20220901,000000,22.291,22.3398,21.6674,22.0566,2398562.0770745,0
+STWD.US,D,20220902,000000,22.3691,22.496,21.8809,21.9199,1591058.5738012,0
+STWD.US,D,20220906,000000,22.2519,22.3788,21.9297,22.1738,2227842.3103242,0
+STWD.US,D,20220907,000000,22.164,22.5644,22.0469,22.5448,2006166.4483598,0
+STWD.US,D,20220908,000000,22.457,22.7206,22.3496,22.7206,1675554.560199,0
+STWD.US,D,20220909,000000,22.8866,23.0721,22.6914,22.9354,2460404.1959661,0
+STWD.US,D,20220912,000000,23.1307,23.4041,23.1014,23.3357,1930134.2967226,0
+STWD.US,D,20220913,000000,22.8378,23.033,22.5925,22.6815,1892212.9576798,0
+STWD.US,D,20220914,000000,22.7108,22.9598,22.662,22.8866,1877091.9440778,0
+STWD.US,D,20220915,000000,22.8963,23.2478,22.662,22.7108,1952915.1627175,0
+STWD.US,D,20220916,000000,22.5448,22.5741,22.2226,22.4277,3860957.8675006,0
+STWD.US,D,20220919,000000,22.2519,22.8915,22.2226,22.8475,2369205.9667471,0
+STWD.US,D,20220920,000000,22.6425,22.7108,22.2617,22.3496,3156111.1345042,0
+STWD.US,D,20220921,000000,22.5448,22.6962,22.1543,22.164,2204072.0851353,0
+STWD.US,D,20220922,000000,22.1445,22.2031,21.6368,21.6856,2330355.6952107,0
+STWD.US,D,20220923,000000,21.4806,21.5001,20.6506,20.9045,2992596.4836228,0
+STWD.US,D,20220926,000000,20.8264,20.924,19.6938,19.8109,5216225.3118311,0
+STWD.US,D,20220927,000000,20.0746,20.2076,19.4204,19.5668,3536972.4327404,0
+STWD.US,D,20220928,000000,19.684,19.9525,19.5376,19.85,4544651.1586835,0
+STWD.US,D,20220929,000000,19.69,19.76,18.3,18.45,6736931,0
+STWD.US,D,20220930,000000,18.59,18.815,18.18,18.22,4768551,0
+STWD.US,D,20221003,000000,18.45,18.64,17.69,18.57,5132522,0
+STWD.US,D,20221004,000000,19,19.9799,19,19.97,4674197,0
+STWD.US,D,20221005,000000,19.52,19.69,18.83,19.51,4536633,0
+STWD.US,D,20221006,000000,19.41,19.6265,19.08,19.17,4995643,0
+STWD.US,D,20221007,000000,19.03,19.24,18.53,18.68,4320226,0
+STWD.US,D,20221010,000000,18.6,18.97,18.26,18.3,2928802,0
+STWD.US,D,20221011,000000,18.31,19.04,17.9955,18.9,4843733,0
+STWD.US,D,20221012,000000,18.82,19.12,18.54,18.93,4382560,0
+STWD.US,D,20221013,000000,18.52,19.365,18.24,19.29,4469624,0
+STWD.US,D,20221014,000000,19.62,19.91,18.805,18.83,3375119,0
+STWD.US,D,20221017,000000,19.13,19.47,19.0389,19.21,3165522,0
+STWD.US,D,20221018,000000,19.61,19.761,19.4,19.6,3055948,0
+STWD.US,D,20221019,000000,19.34,19.47,19.15,19.19,2808015,0
+STWD.US,D,20221020,000000,19.25,19.45,18.95,18.98,1991302,0
+STWD.US,D,20221021,000000,18.98,19.21,18.812,19.21,2617512,0
+STWD.US,D,20221024,000000,19.39,19.42,18.97,19.11,3278069,0
+STWD.US,D,20221025,000000,19.19,20.13,19.11,20.13,3302694,0
+STWD.US,D,20221026,000000,20.19,20.55,20.09,20.28,4519108,0
+STWD.US,D,20221027,000000,20.5,20.75,20.165,20.21,3103538,0
+STWD.US,D,20221028,000000,20.17,20.87,20.13,20.82,2447671,0
+STWD.US,D,20221031,000000,20.66,20.81,20.51,20.66,1749213,0
+STWD.US,D,20221101,000000,20.94,21.03,20.67,20.81,2133160,0
+STWD.US,D,20221102,000000,20.69,20.94,20.115,20.12,2990258,0
+STWD.US,D,20221103,000000,19.94,20,19.44,19.77,2176867,0
+STWD.US,D,20221104,000000,19.99,20.395,19.88,20.23,1994127,0
+STWD.US,D,20221107,000000,20.38,20.49,20.04,20.41,1859910,0
+STWD.US,D,20221108,000000,20.47,20.555,20.16,20.51,2288096,0
+STWD.US,D,20221109,000000,20.34,20.9,20,20.39,2272207,0
+STWD.US,D,20221110,000000,20.99,21.475,20.95,21.23,3447387,0
+STWD.US,D,20221111,000000,21.23,21.5875,21.06,21.4,2540034,0
+STWD.US,D,20221114,000000,21.25,21.3799,21,21.06,2051324,0
+STWD.US,D,20221115,000000,21.38,21.5,20.895,21.16,2028084,0
+STWD.US,D,20221116,000000,21,21.08,20.6,20.61,2260611,0
+STWD.US,D,20221117,000000,20.36,20.37,20.0113,20.18,1781244,0
+STWD.US,D,20221118,000000,20.44,20.52,20.15,20.47,1515767,0
+STWD.US,D,20221121,000000,20.45,20.81,20.39,20.8,1723878,0
+STWD.US,D,20221122,000000,20.83,21.105,20.78,21.05,1496381,0
+STWD.US,D,20221123,000000,20.97,21.25,20.88,21.07,1521790,0
+STWD.US,D,20221125,000000,21.06,21.4,21.06,21.27,627266,0
+STWD.US,D,20221128,000000,21.08,21.2,20.985,21.13,1445631,0
+STWD.US,D,20221129,000000,21.13,21.21,20.98,21.16,1347963,0
+STWD.US,D,20221130,000000,21.16,21.41,20.67,21.41,2626011,0
+STWD.US,D,20221201,000000,21.59,21.73,21.28,21.32,2120565,0
+STWD.US,D,20221202,000000,21,21.0692,20.71,21.01,2093430,0
+STWD.US,D,20221205,000000,20.72,20.9,20.17,20.34,3971474,0
+STWD.US,D,20221206,000000,20.34,20.4399,19.72,19.96,3162514,0
+STWD.US,D,20221207,000000,19.97,20.085,19.7611,19.9,1636045,0
+STWD.US,D,20221208,000000,19.94,20.165,19.89,19.95,1681185,0
+STWD.US,D,20221209,000000,19.89,20.02,19.7499,19.89,1412821,0
+STWD.US,D,20221212,000000,19.92,20.21,19.755,20.21,1991149,0
+STWD.US,D,20221213,000000,20.8,20.91,20.175,20.24,2774483,0
+STWD.US,D,20221214,000000,20.21,20.33,19.84,20.04,2248832,0
+STWD.US,D,20221215,000000,19.8,19.87,19.46,19.6,2597855,0
+STWD.US,D,20221216,000000,19.4,19.47,18.89,19.05,4423819,0
+STWD.US,D,20221219,000000,19.1,19.235,18.795,18.92,2677360,0
+STWD.US,D,20221220,000000,18.87,18.91,18.53,18.57,2989051,0
+STWD.US,D,20221221,000000,18.8,19.315,18.8,19.25,2844470,0
+STWD.US,D,20221222,000000,19.09,19.16,18.705,19.14,2273937,0
+STWD.US,D,20221223,000000,19.11,19.27,19.0296,19.24,1211673,0
+STWD.US,D,20221227,000000,19.25,19.27,19.01,19.19,2519726,0
+STWD.US,D,20221228,000000,19.15,19.245,18.61,18.66,2412139,0
+STWD.US,D,20221229,000000,18.27,18.53,18.1,18.39,2873618,0
+STWD.US,D,20221230,000000,18.21,18.4593,18.09,18.33,3436319,0
+STWD.US,D,20230103,000000,18.49,18.7,18.3301,18.52,2193528,0
+STWD.US,D,20230104,000000,18.74,18.93,18.66,18.8,2609901,0
+STWD.US,D,20230105,000000,18.63,18.73,18.415,18.61,3328964,0
+STWD.US,D,20230106,000000,18.7,19.035,18.6,18.95,2009783,0
+STWD.US,D,20230109,000000,19.05,19.31,18.93,19.03,2938730,0
+STWD.US,D,20230110,000000,19.03,19.41,18.9093,19.37,1837376,0
+STWD.US,D,20230111,000000,19.5,19.84,19.49,19.75,1809225,0
+STWD.US,D,20230112,000000,19.85,20.045,19.67,19.98,2024192,0
+STWD.US,D,20230113,000000,19.9,20.24,19.84,20.14,3550053,0
+STWD.US,D,20230117,000000,20.21,20.46,20.13,20.21,1844713,0
+STWD.US,D,20230118,000000,20.22,20.42,20.005,20.04,1528757,0
+STWD.US,D,20230119,000000,19.86,19.915,19.66,19.78,1792967,0
+STWD.US,D,20230120,000000,19.78,20.48,19.6911,20.45,3616955,0
+STWD.US,D,20230123,000000,20.44,20.64,20.39,20.49,2242665,0
+STWD.US,D,20230124,000000,20.5,20.75,20.265,20.32,1226761,0
+STWD.US,D,20230125,000000,20.18,20.3812,20.11,20.18,2437452,0
+STWD.US,D,20230126,000000,20.29,20.4,20.1,20.3,2002801,0
+STWD.US,D,20230127,000000,20.35,20.795,20.32,20.69,2182573,0
+STWD.US,D,20230130,000000,20.52,20.7,20.465,20.48,1319047,0
+STWD.US,D,20230131,000000,20.58,20.9,20.52,20.89,2098358,0
+STWD.US,D,20230201,000000,20.87,21.47,20.755,21.32,2280526,0
+STWD.US,D,20230202,000000,21.51,21.73,21.3,21.4,2294099,0
+STWD.US,D,20230203,000000,21.07,21.51,20.98,21.51,1901921,0
+STWD.US,D,20230206,000000,21.25,21.31,20.9,21,1668108,0
+STWD.US,D,20230207,000000,20.91,21.245,20.76,21.14,1812788,0
+STWD.US,D,20230208,000000,21.09,21.1,20.46,20.57,2563873,0
+STWD.US,D,20230209,000000,20.75,20.825,19.95,19.95,2794237,0
+STWD.US,D,20230210,000000,19.91,20.2408,19.89,20.21,2050808,0
+STWD.US,D,20230213,000000,20.26,20.5776,20.15,20.5,1592264,0
+STWD.US,D,20230214,000000,20.36,20.549,20.175,20.37,1670345,0
+STWD.US,D,20230215,000000,20.2,20.45,20.13,20.44,1585075,0
+STWD.US,D,20230216,000000,20.15,20.45,20.1,20.27,1458653,0
+STWD.US,D,20230217,000000,20.1,20.24,19.97,20.23,1907264,0
+STWD.US,D,20230221,000000,19.95,20.09,19.325,19.41,2724811,0
+STWD.US,D,20230222,000000,19.46,19.64,19.345,19.43,1911200,0
+STWD.US,D,20230223,000000,19.56,19.72,19.29,19.71,2661743,0
+STWD.US,D,20230224,000000,19.48,19.53,19.21,19.47,2542259,0
+STWD.US,D,20230227,000000,19.62,19.67,19.23,19.28,2001209,0
+STWD.US,D,20230228,000000,19.38,19.435,19.16,19.16,2048493,0
+STWD.US,D,20230301,000000,19.25,19.45,19.06,19.28,2774609,0
+STWD.US,D,20230302,000000,19.05,19.28,18.86,19.18,3038417,0
+STWD.US,D,20230303,000000,19.23,19.715,19.21,19.66,2044331,0
+STWD.US,D,20230306,000000,20.11,20.81,20.11,20.56,9413595,0
+STWD.US,D,20230307,000000,20.57,20.78,20.05,20.1,4848585,0
+STWD.US,D,20230308,000000,20.17,20.245,19.55,19.65,4685031,0
+STWD.US,D,20230309,000000,19.58,19.82,18.89,18.91,5291802,0
+STWD.US,D,20230310,000000,18.95,19.03,18.095,18.23,8499630,0
+STWD.US,D,20230313,000000,17.97,18.35,17.5,18.07,7806093,0
+STWD.US,D,20230314,000000,18.52,18.915,18.04,18.21,7940835,0
+STWD.US,D,20230315,000000,17.87,17.89,17.11,17.54,10155464,0
+STWD.US,D,20230316,000000,17.31,17.5,16.98,17.29,7789021,0
+STWD.US,D,20230317,000000,17.19,17.25,16.41,16.74,55578468,0
+STWD.US,D,20230320,000000,16.74,17.26,16.74,17,5477500,0
+STWD.US,D,20230321,000000,17.36,17.77,17.36,17.56,5722059,0
+STWD.US,D,20230322,000000,17.55,17.76,17.12,17.14,4981001,0
+STWD.US,D,20230323,000000,17.295,17.36,16.41,16.53,7388727,0
+STWD.US,D,20230324,000000,16.37,16.86,16.07,16.85,5589828,0
+STWD.US,D,20230327,000000,17.18,17.32,16.9024,17.09,5445402,0
+STWD.US,D,20230328,000000,17.05,17.225,16.91,17.1,3805503,0
+STWD.US,D,20230329,000000,17.28,17.475,17.2108,17.46,4419865,0
+STWD.US,D,20230330,000000,17.17,17.25,16.93,17.19,3186997,0
+STWD.US,D,20230331,000000,17.39,17.71,17.235,17.69,4363261,0
+STWD.US,D,20230403,000000,17.74,17.8899,17.51,17.6,3652441,0
+STWD.US,D,20230404,000000,17.77,17.9,17.28,17.4,4132195,0
+STWD.US,D,20230405,000000,17.31,17.4,17.11,17.35,4014191,0
+STWD.US,D,20230406,000000,17.37,17.4,17.11,17.2,3913150,0
+STWD.US,D,20230410,000000,17.2,17.325,16.63,17.17,3027319,0
+STWD.US,D,20230411,000000,17.26,17.75,17.18,17.56,4367199,0
+STWD.US,D,20230412,000000,17.8,17.85,17.4,17.51,3366864,0
+STWD.US,D,20230413,000000,17.5,17.56,17.08,17.32,5790210,0
+STWD.US,D,20230414,000000,17.5,17.61,16.92,17.1,4199785,0
+STWD.US,D,20230417,000000,17.12,17.64,16.98,17.62,3320012,0
+STWD.US,D,20230418,000000,17.56,17.6271,17.2,17.45,3578522,0
+STWD.US,D,20230419,000000,17.31,17.81,17.28,17.72,2717638,0
+STWD.US,D,20230420,000000,17.52,17.64,17.33,17.45,2825623,0
+STWD.US,D,20230421,000000,17.48,17.55,17.145,17.54,2790489,0
+STWD.US,D,20230424,000000,17.46,17.5599,17.065,17.49,2608507,0
+STWD.US,D,20230425,000000,17.3,17.37,16.805,16.89,3943353,0
+STWD.US,D,20230426,000000,16.98,17.41,16.88,17.07,3336551,0
+STWD.US,D,20230427,000000,17.13,17.72,17.11,17.71,2878887,0
+STWD.US,D,20230428,000000,17.72,18.055,17.58,17.89,2747508,0
+STWD.US,D,20230501,000000,17.8,17.965,17.49,17.5,2301815,0
+STWD.US,D,20230502,000000,17.37,17.425,16.685,17.12,4181145,0
+STWD.US,D,20230503,000000,17.21,17.505,17.03,17.07,5086660,0
+STWD.US,D,20230504,000000,17.05,17.1,16.06,16.15,11437469,0
+STWD.US,D,20230505,000000,16.51,16.92,16.49,16.76,5235775,0
+STWD.US,D,20230508,000000,16.82,16.9,16.62,16.76,2778669,0
+STWD.US,D,20230509,000000,16.58,16.675,16.45,16.52,3575002,0
+STWD.US,D,20230510,000000,16.73,16.84,16.215,16.31,3051269,0
+STWD.US,D,20230511,000000,16.25,16.3475,16.09,16.32,2313852,0
+STWD.US,D,20230512,000000,16.32,16.37,16.1,16.24,2198361,0
+STWD.US,D,20230515,000000,16.3,16.655,16.26,16.55,2698101,0
+STWD.US,D,20230516,000000,16.5,16.5,16.08,16.09,4166134,0
+STWD.US,D,20230517,000000,16.25,16.865,16.19,16.85,4245164,0
+STWD.US,D,20230518,000000,16.73,17.09,16.65,17.06,2699340,0
+STWD.US,D,20230519,000000,17.14,17.18,16.83,17,2144928,0
+STWD.US,D,20230522,000000,17.06,17.44,16.96,17.39,2514659,0
+STWD.US,D,20230523,000000,17.37,18,17.36,17.54,3996636,0
+STWD.US,D,20230524,000000,17.4,17.4899,17.08,17.26,1988291,0
+STWD.US,D,20230525,000000,17.24,17.26,16.76,17.03,2393083,0
+STWD.US,D,20230526,000000,17.1,17.68,16.95,17.59,2548876,0
+STWD.US,D,20230530,000000,17.62,17.83,17.5324,17.61,2652306,0
+STWD.US,D,20230531,000000,17.46,17.69,17.3307,17.55,2218648,0
+STWD.US,D,20230601,000000,17.6,17.83,17.445,17.75,1978189,0
+STWD.US,D,20230602,000000,17.98,18.465,17.96,18.4,3989123,0
+STWD.US,D,20230605,000000,18.27,18.315,18.1,18.2,2193368,0
+STWD.US,D,20230606,000000,18.19,18.65,18.14,18.53,3891603,0
+STWD.US,D,20230607,000000,18.71,18.9,18.6,18.86,3249042,0
+STWD.US,D,20230608,000000,18.83,19.16,18.54,19.15,2827825,0
+STWD.US,D,20230609,000000,19.1,19.13,18.8,18.97,2397975,0
+STWD.US,D,20230612,000000,18.97,19.31,18.92,19.3,2489562,0
+STWD.US,D,20230613,000000,19.37,19.61,19.31,19.39,2932410,0
+STWD.US,D,20230614,000000,19.47,19.62,18.98,19.26,2393523,0
+STWD.US,D,20230615,000000,19.16,19.5,19.05,19.49,2736727,0
+STWD.US,D,20230616,000000,19.53,19.625,19.27,19.42,3340117,0
+STWD.US,D,20230620,000000,19.37,19.37,19.06,19.19,1953937,0
+STWD.US,D,20230621,000000,19.18,19.49,19.06,19.44,2113982,0
+STWD.US,D,20230622,000000,18.6,19.065,18.41,18.45,10677944,0
+STWD.US,D,20230623,000000,18.27,18.7,18.18,18.43,7382637,0
+STWD.US,D,20230626,000000,18.5,18.95,18.49,18.82,3379128,0
+STWD.US,D,20230627,000000,18.8,19.24,18.72,19.22,3414655,0
+STWD.US,D,20230628,000000,19.21,19.46,19.005,19.46,2683084,0
+STWD.US,D,20230629,000000,18.94,19.265,18.76,19.26,3782783,0
+STWD.US,D,20230630,000000,19.37,19.54,19.275,19.4,3464053,0
+STWD.US,D,20230703,000000,19.35,19.5114,19.26,19.42,1124635,0
+STWD.US,D,20230705,000000,19.32,19.45,19.175,19.4,2388330,0
+STWD.US,D,20230706,000000,19.12,19.19,18.76,19.15,2534227,0
+STWD.US,D,20230707,000000,19.16,19.8,19.15,19.74,3344262,0
+STWD.US,D,20230710,000000,19.69,20.35,19.67,20.3,3140358,0
+STWD.US,D,20230711,000000,20.42,20.54,20.29,20.42,3653573,0
+STWD.US,D,20230712,000000,20.74,20.81,20.08,20.12,4163993,0
+STWD.US,D,20230713,000000,20.2,20.71,20.17,20.66,3391094,0
+STWD.US,D,20230714,000000,20.71,20.71,20.4,20.56,2181323,0
+STWD.US,D,20230717,000000,20.55,20.86,20.55,20.76,3704273,0
+STWD.US,D,20230718,000000,20.84,21.215,20.81,21.13,3207219,0
+STWD.US,D,20230719,000000,21.22,21.38,21.14,21.22,2234942,0
+STWD.US,D,20230720,000000,21.19,21.2525,21.02,21.2,1506728,0
+STWD.US,D,20230721,000000,21.2,21.32,20.75,20.76,2647073,0
+STWD.US,D,20230724,000000,20.87,21,20.59,20.68,2676951,0
+STWD.US,D,20230725,000000,20.63,20.7,20.31,20.37,4183075,0
+STWD.US,D,20230726,000000,20.38,20.73,20.36,20.62,2171343,0
+STWD.US,D,20230727,000000,20.69,20.71,20.205,20.28,2281518,0
+STWD.US,D,20230728,000000,20.47,20.83,20.32,20.82,2919740,0
+STWD.US,D,20230731,000000,20.83,20.87,20.5801,20.74,2455868,0
+STWD.US,D,20230801,000000,20.61,20.69,20.345,20.59,3157521,0
+STWD.US,D,20230802,000000,20.4,20.53,20.205,20.29,2901917,0
+STWD.US,D,20230803,000000,20.46,20.46,19.92,20.33,3304667,0
+STWD.US,D,20230804,000000,20.51,20.955,20.33,20.89,2661225,0
+STWD.US,D,20230807,000000,20.87,20.95,20.585,20.83,2433771,0
+STWD.US,D,20230808,000000,20.5,20.915,20.32,20.87,1922026,0
+STWD.US,D,20230809,000000,20.84,20.9307,20.51,20.52,1544669,0
+STWD.US,D,20230810,000000,20.67,20.75,20.22,20.36,1843919,0
+STWD.US,D,20230811,000000,20.28,20.43,20.27,20.38,1342709,0
+STWD.US,D,20230814,000000,20.29,20.44,20.1524,20.29,1374507,0
+STWD.US,D,20230815,000000,20.15,20.17,19.84,19.93,1875036,0
+STWD.US,D,20230816,000000,19.91,20.085,19.74,19.76,1610923,0
+STWD.US,D,20230817,000000,19.78,19.9,19.46,19.48,1683650,0
+STWD.US,D,20230818,000000,19.25,19.57,19.19,19.38,1986945,0
+STWD.US,D,20230821,000000,19.46,19.48,19.155,19.43,1918573,0
+STWD.US,D,20230822,000000,19.53,19.58,19.21,19.23,2706645,0
+STWD.US,D,20230823,000000,19.3,19.73,19.26,19.72,1152677,0
+STWD.US,D,20230824,000000,19.61,19.94,19.5747,19.66,2023360,0
+STWD.US,D,20230825,000000,19.75,19.895,19.4718,19.7,1225250,0
+STWD.US,D,20230828,000000,19.79,20.165,19.79,20.07,2359406,0
+STWD.US,D,20230829,000000,20.03,20.35,20.02,20.31,1266253,0
+STWD.US,D,20230830,000000,20.3,20.495,20.24,20.41,1385707,0
+STWD.US,D,20230831,000000,20.49,20.6,20.38,20.43,2741579,0
+STWD.US,D,20230901,000000,20.53,20.76,20.49,20.68,1676872,0
+STWD.US,D,20230905,000000,20.54,20.75,20.49,20.49,1768764,0
+STWD.US,D,20230906,000000,20.41,20.56,20.205,20.32,1505475,0
+STWD.US,D,20230907,000000,20.22,20.44,20.21,20.35,2607982,0
+STWD.US,D,20230908,000000,20.37,20.68,20.35,20.55,1618446,0
+STWD.US,D,20230911,000000,20.68,20.7612,20.58,20.66,1745472,0
+STWD.US,D,20230912,000000,20.61,20.81,20.58,20.78,1685892,0
+STWD.US,D,20230913,000000,20.8,20.83,20.47,20.58,1947496,0
+STWD.US,D,20230914,000000,20.85,21.1,20.72,20.99,2969390,0
+STWD.US,D,20230915,000000,20.85,21.08,20.83,21.01,7453206,0
+STWD.US,D,20230918,000000,21,21.055,20.69,20.9,2401388,0
+STWD.US,D,20230919,000000,20.96,21.09,20.92,20.98,1487346,0
+STWD.US,D,20230920,000000,21.07,21.13,20.74,20.75,1751790,0
+STWD.US,D,20230921,000000,20.6,20.63,19.92,19.92,2445433,0
+STWD.US,D,20230922,000000,20.22,20.25,19.9,19.9,3054784,0
+STWD.US,D,20230925,000000,19.75,19.92,19.72,19.84,2919965,0
+STWD.US,D,20230926,000000,19.62,19.79,19.32,19.42,3121989,0
+STWD.US,D,20230927,000000,19.49,19.6595,19.32,19.54,2643393,0
+STWD.US,D,20230928,000000,19.04,19.4,18.88,19.29,2991505,0
+STWD.US,D,20230929,000000,19.43,19.61,19.245,19.35,1812068,0
+STWD.US,D,20231002,000000,19.3,19.3,18.7763,18.88,1882220,0
+STWD.US,D,20231003,000000,18.71,18.89,18.185,18.5,4534925,0
+STWD.US,D,20231004,000000,18.51,18.62,18.065,18.34,2467478,0
+STWD.US,D,20231005,000000,18.29,18.83,18.275,18.78,1994584,0
+STWD.US,D,20231006,000000,18.58,19.05,18.5201,18.78,1830426,0
+STWD.US,D,20231009,000000,18.63,19.06,18.6,19.05,2050203,0
+STWD.US,D,20231010,000000,18.68,19.1,18.61,18.97,2202395,0
+STWD.US,D,20231011,000000,19.15,19.41,19.08,19.41,1893396,0
+STWD.US,D,20231012,000000,19.38,19.38,18.97,19.17,2697707,0
+STWD.US,D,20231013,000000,19.31,19.36,18.785,18.85,2475309,0
+STWD.US,D,20231016,000000,19.06,19.225,18.86,19.18,2142168,0
+STWD.US,D,20231017,000000,19.04,19.475,19,19.42,3000744,0
+STWD.US,D,20231018,000000,19.22,19.22,18.79,18.9,1577656,0
+STWD.US,D,20231019,000000,18.82,19,18.28,18.3,2706145,0
+STWD.US,D,20231020,000000,18.3,18.43,18.02,18.04,2492912,0
+STWD.US,D,20231023,000000,17.98,18.045,17.65,17.84,3143034,0
+STWD.US,D,20231024,000000,17.83,18.22,17.79,18.09,3125752,0
+STWD.US,D,20231025,000000,17.9,18.05,17.53,17.53,3630925,0
+STWD.US,D,20231026,000000,17.56,17.8599,17.5,17.65,3100412,0
+STWD.US,D,20231027,000000,17.73,17.83,17.07,17.25,3109067,0
+STWD.US,D,20231030,000000,17.45,17.61,17.21,17.52,1741291,0
+STWD.US,D,20231031,000000,17.62,17.84,17.59,17.75,1887789,0
+STWD.US,D,20231101,000000,17.76,18.06,17.57,17.99,2358732,0
+STWD.US,D,20231102,000000,18.25,18.77,18.19,18.76,2179185,0
+STWD.US,D,20231103,000000,19.19,19.41,19.04,19.15,2891446,0
+STWD.US,D,20231106,000000,19.11,19.14,18.585,18.66,2845735,0
+STWD.US,D,20231107,000000,18.65,18.74,18.4799,18.61,2718614,0
+STWD.US,D,20231108,000000,18.63,19.39,18.42,19.35,3899250,0
+STWD.US,D,20231109,000000,19.5,19.53,18.925,18.98,2612738,0
+STWD.US,D,20231110,000000,19.18,19.24,18.99,19.17,1970553,0
+STWD.US,D,20231113,000000,19.04,19.19,18.93,19.1,1834348,0
+STWD.US,D,20231114,000000,19.66,20.18,19.5,20.15,4394740,0
+STWD.US,D,20231115,000000,20.13,20.385,20.06,20.36,2300744,0
+STWD.US,D,20231116,000000,20.35,20.4,19.6,19.64,2929920,0
+STWD.US,D,20231117,000000,19.79,19.87,19.63,19.76,1914716,0
+STWD.US,D,20231120,000000,19.77,19.91,19.6246,19.77,1511605,0
+STWD.US,D,20231121,000000,19.7,19.75,19.53,19.68,1389925,0
+STWD.US,D,20231122,000000,19.82,19.94,19.67,19.93,1348077,0
+STWD.US,D,20231124,000000,19.86,19.985,19.79,19.9,622516,0
+STWD.US,D,20231127,000000,19.81,19.8473,19.65,19.67,1777687,0
+STWD.US,D,20231128,000000,19.6,19.8,19.51,19.79,1520353,0
+STWD.US,D,20231129,000000,19.96,20.2363,19.86,19.88,2239917,0
+STWD.US,D,20231130,000000,19.9,20,19.8,19.87,2149338,0
+STWD.US,D,20231201,000000,19.83,20.66,19.73,20.65,3887831,0
+STWD.US,D,20231204,000000,20.55,20.805,20.45,20.77,3314439,0
+STWD.US,D,20231205,000000,20.66,20.71,20.42,20.48,1937068,0
+STWD.US,D,20231206,000000,20.57,20.71,19.65,19.68,4222766,0
+STWD.US,D,20231207,000000,19.71,20.18,19.6899,20.16,1764645,0
+STWD.US,D,20231208,000000,20.15,20.325,20.09,20.17,1532222,0
+STWD.US,D,20231211,000000,20.12,20.4,20.06,20.31,2140376,0
+STWD.US,D,20231212,000000,20.32,20.575,20.18,20.53,2487068,0
+STWD.US,D,20231213,000000,20.5,21.22,20.355,21.07,3641390,0
+STWD.US,D,20231214,000000,21.46,21.915,21.46,21.72,5172352,0
+STWD.US,D,20231215,000000,21.7,21.7399,21.4,21.6,5247931,0
+STWD.US,D,20231218,000000,21.65,21.85,21.59,21.72,2739366,0
+STWD.US,D,20231219,000000,21.83,22.01,21.75,21.94,2062030,0
+STWD.US,D,20231220,000000,21.9,22.1499,21.58,21.6,2779148,0
+STWD.US,D,20231221,000000,21.82,21.99,21.73,21.99,1727605,0
+STWD.US,D,20231222,000000,22.03,22.2,21.795,21.87,2690614,0
+STWD.US,D,20231226,000000,21.97,22.29,21.915,22.14,1776839,0
+STWD.US,D,20231227,000000,22.15,22.19,21.9,22.03,2564424,0
+STWD.US,D,20231228,000000,21.4,21.525,21.185,21.32,3474551,0
+STWD.US,D,20231229,000000,21.25,21.29,21.005,21.02,1921388,0
+STWD.US,D,20240102,000000,20.85,21.1853,20.8,21.14,2133535,0
+STWD.US,D,20240103,000000,20.84,20.851,20.4,20.51,3120416,0
+STWD.US,D,20240104,000000,20.5,20.765,20.45,20.57,1859764,0
+STWD.US,D,20240105,000000,20.55,20.9907,20.49,20.8,1653114,0
+STWD.US,D,20240108,000000,20.74,21.145,20.67,21.12,1586867,0
+STWD.US,D,20240109,000000,20.89,21.11,20.82,21.05,1700067,0
+STWD.US,D,20240110,000000,21.11,21.1769,20.98,21.12,1615258,0
+STWD.US,D,20240111,000000,21.01,21.115,20.76,20.9,2005931,0
+STWD.US,D,20240112,000000,21.09,21.22,20.725,20.82,1830417,0
+STWD.US,D,20240116,000000,20.61,20.8,20.3566,20.46,2038639,0
+STWD.US,D,20240117,000000,20.22,20.53,20.12,20.32,2002440,0
+STWD.US,D,20240118,000000,20.34,20.48,20.1,20.44,1390354,0
+STWD.US,D,20240119,000000,20.47,20.7,20.2,20.7,1743070,0
+STWD.US,D,20240122,000000,20.78,20.91,20.5325,20.68,1449988,0
+STWD.US,D,20240123,000000,20.79,20.88,20.525,20.63,1323774,0
+STWD.US,D,20240124,000000,20.82,20.85,20.48,20.52,1561883,0
+STWD.US,D,20240125,000000,20.74,20.85,20.355,20.69,2032952,0
+STWD.US,D,20240126,000000,20.8,20.915,20.695,20.87,1331473,0
+STWD.US,D,20240129,000000,20.89,21.19,20.86,21.18,1742756,0
+STWD.US,D,20240130,000000,21.03,21.175,20.93,21,1658809,0
+STWD.US,D,20240131,000000,20.92,20.92,20.248,20.33,4069064,0
+STWD.US,D,20240201,000000,20.37,20.41,19.75,20.21,3428567,0
+STWD.US,D,20240202,000000,20.04,20.075,19.75,19.91,2973650,0
+STWD.US,D,20240205,000000,19.69,19.915,19.335,19.78,2848145,0
+STWD.US,D,20240206,000000,19.75,20.005,19.565,19.64,2171203,0
+STWD.US,D,20240207,000000,19.6,19.62,19.102,19.33,3902948,0
+STWD.US,D,20240208,000000,19.29,19.345,19.05,19.12,3372302,0
+STWD.US,D,20240209,000000,19.16,19.29,18.99,19.28,1847112,0
+STWD.US,D,20240212,000000,19.28,19.6,19.2,19.49,1709043,0
+STWD.US,D,20240213,000000,18.89,19.05,18.68,18.84,3872800,0
+STWD.US,D,20240214,000000,19.11,19.24,18.96,19.16,2410771,0
+STWD.US,D,20240215,000000,19.3,19.87,19.2,19.75,2290929,0
+STWD.US,D,20240216,000000,19.53,19.96,19.4,19.79,2214791,0
+STWD.US,D,20240220,000000,19.62,19.74,19.46,19.5,1795787,0
+STWD.US,D,20240221,000000,19.49,19.59,19.365,19.45,2918543,0
+STWD.US,D,20240222,000000,20.07,20.14,19.67,19.93,3922705,0
+STWD.US,D,20240223,000000,20.09,20.09,19.82,19.87,1702446,0
+STWD.US,D,20240226,000000,19.77,19.9,19.64,19.71,1671069,0
+STWD.US,D,20240227,000000,19.84,19.945,19.73,19.89,1523130,0
+STWD.US,D,20240228,000000,19.74,19.89,19.675,19.78,1215105,0
+STWD.US,D,20240229,000000,20,20.44,19.925,20.39,3882221,0
+STWD.US,D,20240301,000000,20.34,20.63,20.16,20.57,2169040,0
+STWD.US,D,20240304,000000,20.17,20.34,19.97,20.08,3358625,0
+STWD.US,D,20240305,000000,19.92,20.355,19.89,20.25,2644696,0
+STWD.US,D,20240306,000000,20.53,20.55,20.175,20.26,1864162,0
+STWD.US,D,20240307,000000,20.45,20.5,20.245,20.34,1191668,0
+STWD.US,D,20240308,000000,20.46,20.665,20.245,20.38,2229803,0
+STWD.US,D,20240311,000000,20.28,20.45,20.24,20.43,1983555,0
+STWD.US,D,20240312,000000,20.45,20.485,20.22,20.43,1065766,0
+STWD.US,D,20240313,000000,20.4,20.605,20.355,20.38,1349941,0
+STWD.US,D,20240314,000000,20.37,20.395,19.775,19.85,2322148,0
+STWD.US,D,20240315,000000,19.68,20.18,19.66,20.11,3609830,0
+STWD.US,D,20240318,000000,20.14,20.32,20.05,20.23,1691698,0
+STWD.US,D,20240319,000000,20.16,20.32,19.965,20.1,1969044,0
+STWD.US,D,20240320,000000,20,20.44,19.95,20.39,2636453,0
+STWD.US,D,20240321,000000,20.49,20.685,20.4,20.62,2350134,0
+STWD.US,D,20240322,000000,20.66,20.69,20.3101,20.35,1879703,0
+STWD.US,D,20240325,000000,20.39,20.7,20.39,20.46,1406378,0
+STWD.US,D,20240326,000000,20.55,20.56,20.235,20.24,1872031,0
+STWD.US,D,20240327,000000,19.94,20.34,19.8799,20.33,3002701,0
+STWD.US,D,20240328,000000,20.34,20.48,20.2301,20.33,2091669,0
+STWD.US,D,20240401,000000,20.23,20.3,19.91,20,1943527,0
+STWD.US,D,20240402,000000,19.81,19.91,19.58,19.64,1892687,0
+STWD.US,D,20240403,000000,19.58,19.84,19.53,19.76,1426835,0
+STWD.US,D,20240404,000000,19.94,20.05,19.59,19.63,1634793,0
+STWD.US,D,20240405,000000,19.56,19.75,19.465,19.67,1539709,0
+STWD.US,D,20240408,000000,19.74,19.82,19.61,19.78,1403129,0
+STWD.US,D,20240409,000000,19.8,19.91,19.64,19.89,1136887,0
+STWD.US,D,20240410,000000,19.4,19.45,19.06,19.12,2690276,0
+STWD.US,D,20240411,000000,19.2,19.49,19.13,19.43,2526252,0
+STWD.US,D,20240412,000000,19.26,19.41,19.22,19.23,1655943,0
+STWD.US,D,20240415,000000,19.36,19.51,18.855,19.01,2828544,0
+STWD.US,D,20240416,000000,18.95,19.03,18.74,18.88,3072438,0
+STWD.US,D,20240417,000000,19.05,19.135,18.91,19.01,1907095,0
+STWD.US,D,20240418,000000,19.1,19.3,19.02,19.14,1288061,0
+STWD.US,D,20240419,000000,19.14,19.395,19.08,19.36,1548537,0
+STWD.US,D,20240422,000000,19.44,19.62,19.32,19.5,2341057,0
+STWD.US,D,20240423,000000,19.5,19.825,19.44,19.72,1682048,0
+STWD.US,D,20240424,000000,19.62,19.62,19.28,19.4,2628155,0
+STWD.US,D,20240425,000000,19.19,19.38,19.08,19.11,2367667,0
+STWD.US,D,20240426,000000,19.2,19.61,19.155,19.5,2296589,0
+STWD.US,D,20240429,000000,19.56,19.69,19.475,19.57,1199362,0
+STWD.US,D,20240430,000000,19.39,19.445,18.93,18.97,2354432,0
+STWD.US,D,20240501,000000,18.98,19.4188,18.955,19.12,2426961,0
+STWD.US,D,20240502,000000,19.35,19.435,19.13,19.37,1652276,0
+STWD.US,D,20240503,000000,19.73,19.81,19.39,19.49,1179888,0
+STWD.US,D,20240506,000000,19.65,19.77,19.6,19.72,1789415,0
+STWD.US,D,20240507,000000,19.7,19.78,19.46,19.55,2688539,0
+STWD.US,D,20240508,000000,19.48,20.12,19.295,20.08,4522416,0
+STWD.US,D,20240509,000000,19.94,20.13,19.9,20.05,2057973,0
+STWD.US,D,20240510,000000,20.1,20.275,20.04,20.22,2498695,0
+STWD.US,D,20240513,000000,20.37,20.42,20.1,20.26,1776710,0
+STWD.US,D,20240514,000000,20.45,20.66,20.4095,20.63,2550188,0
+STWD.US,D,20240515,000000,20.86,20.93,20.72,20.82,2286865,0
+STWD.US,D,20240516,000000,20.79,20.85,20.495,20.62,2580622,0
+STWD.US,D,20240517,000000,20.69,20.77,20.5701,20.74,1460027,0
+STWD.US,D,20240520,000000,20.74,20.77,20.42,20.42,1676542,0
+STWD.US,D,20240521,000000,20.39,20.455,20.18,20.21,2965718,0
+STWD.US,D,20240522,000000,20.13,20.26,19.94,19.97,2016529,0
+STWD.US,D,20240523,000000,20.02,20.02,19.145,19.22,4684811,0
+STWD.US,D,20240524,000000,18.97,19.22,18.87,18.94,5464222,0
+STWD.US,D,20240528,000000,18.98,19.2,18.76,18.84,2443073,0
+STWD.US,D,20240529,000000,18.65,18.7,18.43,18.61,2648038,0
+STWD.US,D,20240530,000000,18.75,18.99,18.725,18.96,1713606,0
+STWD.US,D,20240531,000000,19,19.45,18.93,19.44,3128831,0
+STWD.US,D,20240603,000000,19.59,19.5942,19.38,19.58,2599836,0
+STWD.US,D,20240604,000000,19.5,19.555,19.31,19.32,1856281,0
+STWD.US,D,20240605,000000,19.45,19.455,19.2361,19.34,2128423,0
+STWD.US,D,20240606,000000,19.26,19.38,19.165,19.17,1205427,0
+STWD.US,D,20240607,000000,19.08,19.08,18.78,18.94,2553813,0
+STWD.US,D,20240610,000000,18.8,19.11,18.74,18.99,1569279,0
+STWD.US,D,20240611,000000,18.86,18.94,18.65,18.66,2717393,0
+STWD.US,D,20240612,000000,19.26,19.26,19.025,19.1,3257370,0
+STWD.US,D,20240613,000000,19.03,19.14,18.93,19.1,1852332,0
+STWD.US,D,20240614,000000,19,19.295,18.96,19.25,1722875,0
+STWD.US,D,20240617,000000,19.19,19.43,19.14,19.42,973761,0
+STWD.US,D,20240618,000000,19.42,19.4998,19.305,19.35,1332624,0
+STWD.US,D,20240620,000000,19.3,19.44,19.28,19.34,1939238,0
+STWD.US,D,20240621,000000,19.34,19.39,19.22,19.34,3244530,0
+STWD.US,D,20240624,000000,19.42,19.62,19.38,19.48,1659805,0
+STWD.US,D,20240625,000000,19.39,19.44,19.2,19.2,1840377,0
+STWD.US,D,20240626,000000,19.15,19.26,19.08,19.24,1972568,0
+STWD.US,D,20240627,000000,19.23,19.26,18.95,19.15,2256877,0
+STWD.US,D,20240628,000000,18.8,18.995,18.74,18.94,2761631,0
+STWD.US,D,20240701,000000,18.97,19.01,18.6,18.75,2871563,0
+STWD.US,D,20240702,000000,18.72,19.045,18.69,19,1613821,0
+STWD.US,D,20240703,000000,19.05,19.135,18.9,18.93,895988,0
+STWD.US,D,20240705,000000,18.9,18.9082,18.73,18.81,3090588,0
+STWD.US,D,20240708,000000,18.88,19.06,18.84,19.04,1908240,0
+STWD.US,D,20240709,000000,19,19.17,18.91,19.08,1290643,0
+STWD.US,D,20240710,000000,19.12,19.3,19.055,19.29,1641761,0
+STWD.US,D,20240711,000000,19.56,19.8,19.45,19.7,2575497,0
+STWD.US,D,20240712,000000,19.8,20.05,19.745,19.8,3949959,0
+STWD.US,D,20240715,000000,19.88,20.06,19.785,19.92,2790794,0
+STWD.US,D,20240716,000000,20.02,20.21,19.88,20.18,2714931,0
+STWD.US,D,20240717,000000,20.06,20.41,20.06,20.37,1773876,0
+STWD.US,D,20240718,000000,20.27,20.635,20.125,20.21,2666245,0
+STWD.US,D,20240719,000000,20.25,20.51,20.15,20.27,2006209,0
+STWD.US,D,20240722,000000,20.3,20.43,20.165,20.29,2008818,0
+STWD.US,D,20240723,000000,20.23,20.6,20.23,20.51,1414680,0
+STWD.US,D,20240724,000000,20.15,20.23,19.525,19.58,3672160,0
+STWD.US,D,20240725,000000,19.64,19.9699,19.47,19.63,2106123,0
+STWD.US,D,20240726,000000,19.89,19.9,19.51,19.9,1833301,0
+STWD.US,D,20240729,000000,19.92,20.0365,19.88,19.94,1154026,0
+STWD.US,D,20240730,000000,20,20.14,19.98,20.1,1607185,0
+STWD.US,D,20240731,000000,20.1,20.23,19.92,19.95,1904475,0
+STWD.US,D,20240801,000000,20.02,20.04,19.48,19.61,2266227,0
+STWD.US,D,20240802,000000,19.52,19.58,19.2,19.36,2312111,0
+STWD.US,D,20240805,000000,18.75,19.22,18.53,18.84,4495142,0
+STWD.US,D,20240806,000000,18.88,19.53,18.68,19.35,2785994,0
+STWD.US,D,20240807,000000,19.7,19.75,19.33,19.33,2599632,0
+STWD.US,D,20240808,000000,19.47,19.7,19.4,19.56,1909133,0
+STWD.US,D,20240809,000000,19.63,19.655,19.45,19.53,1214617,0
+STWD.US,D,20240812,000000,19.54,19.59,19.16,19.23,1675186,0
+STWD.US,D,20240813,000000,19.4,19.555,19.299,19.47,1300518,0
+STWD.US,D,20240814,000000,19.6,19.65,19.465,19.61,1091128,0
+STWD.US,D,20240815,000000,19.8,19.87,19.69,19.75,1700589,0
+STWD.US,D,20240816,000000,19.75,19.89,19.75,19.81,977151,0
+STWD.US,D,20240819,000000,19.86,20.02,19.85,20.01,1267597,0
+STWD.US,D,20240820,000000,19.98,20.0019,19.845,19.91,1551603,0
+STWD.US,D,20240821,000000,20.03,20.07,19.8613,20.05,1204113,0
+STWD.US,D,20240822,000000,20.07,20.17,19.98,20.08,1295769,0
+STWD.US,D,20240823,000000,20.2,20.4274,20.105,20.4,1683736,0
+STWD.US,D,20240826,000000,20.5,20.65,20.43,20.55,1756029,0
+STWD.US,D,20240827,000000,20.4,20.535,20.4,20.49,1236029,0
+STWD.US,D,20240828,000000,20.54,20.73,20.5,20.61,1582140,0
+STWD.US,D,20240829,000000,20.7,20.805,20.51,20.71,1232379,0
+STWD.US,D,20240830,000000,20.75,20.87,20.67,20.84,1380990,0
+STWD.US,D,20240903,000000,20.74,20.81,20.47,20.55,1811048,0
+STWD.US,D,20240904,000000,19.69,19.82,19.55,19.68,17545355,0
+STWD.US,D,20240905,000000,19.83,20.085,19.75,19.92,12050029,0
+STWD.US,D,20240906,000000,19.93,19.96,19.65,19.65,4798291,0
+STWD.US,D,20240909,000000,19.76,19.81,19.6,19.77,2885283,0
+STWD.US,D,20240910,000000,19.8,19.8,19.51,19.7,2483735,0
+STWD.US,D,20240911,000000,19.6,19.66,19.33,19.55,2435165,0
+STWD.US,D,20240912,000000,19.6,19.93,19.555,19.92,3363072,0
+STWD.US,D,20240913,000000,20.01,20.21,19.99,20.2,3975023,0
+STWD.US,D,20240916,000000,20.3,20.45,20.15,20.42,2674667,0
+STWD.US,D,20240917,000000,20.5,20.6,20.43,20.56,1684105,0
+STWD.US,D,20240918,000000,20.68,20.89,20.55,20.79,2792412,0
+STWD.US,D,20240919,000000,21,21.17,20.865,21.11,2818286,0
+STWD.US,D,20240920,000000,21.06,21.12,20.915,20.96,3997686,0
+STWD.US,D,20240923,000000,21.1,21.1,20.815,20.86,2243420,0
+STWD.US,D,20240924,000000,20.9,21.035,20.85,20.92,2382786,0
+STWD.US,D,20240925,000000,20.92,20.94,20.46,20.49,2501071,0
+STWD.US,D,20240926,000000,20.64,20.725,20.455,20.71,2020444,0
+STWD.US,D,20240927,000000,20.95,20.95,20.605,20.81,2225985,0
+STWD.US,D,20240930,000000,20.28,20.415,20.187171,20.38,1842701,0
+STWD.US,D,20241001,000000,20.3,20.34,19.9301,20.03,2636422,0
+STWD.US,D,20241002,000000,20,20.04,19.83,19.92,2627040,0
+STWD.US,D,20241003,000000,19.85,19.945,19.66,19.86,2063961,0
+STWD.US,D,20241004,000000,20,20.06,19.88,19.97,2006020,0
+STWD.US,D,20241007,000000,19.86,19.9249,19.55,19.68,3679436,0
+STWD.US,D,20241008,000000,19.7,19.84,19.61,19.79,1724604,0
+STWD.US,D,20241009,000000,19.74,19.88,19.67,19.78,1565301,0
+STWD.US,D,20241010,000000,19.72,19.825,19.65,19.75,1943829,0
+STWD.US,D,20241011,000000,19.75,19.84,19.69,19.74,1691349,0
+STWD.US,D,20241014,000000,19.77,20.04,19.71,19.99,2067356,0
+STWD.US,D,20241015,000000,20.07,20.12,19.98,20.02,3760154,0
+STWD.US,D,20241016,000000,20.18,20.35,20.11,20.31,2183672,0
+STWD.US,D,20241017,000000,20.31,20.3886,20.27,20.28,2391397,0
+STWD.US,D,20241018,000000,20.33,20.35,20.17,20.32,1278961,0
+STWD.US,D,20241021,000000,20.3,20.31,19.79,19.8,2525397,0
+STWD.US,D,20241022,000000,19.81,19.9299,19.72,19.86,1539676,0
+STWD.US,D,20241023,000000,19.75,19.9799,19.705,19.87,1722965,0
+STWD.US,D,20241024,000000,19.86,20.05,19.8475,20,1627939,0
+STWD.US,D,20241025,000000,20.09,20.14,19.87,19.89,1612121,0
+STWD.US,D,20241028,000000,19.99,20.08,19.93,19.95,1622180,0
+STWD.US,D,20241029,000000,19.89,19.95,19.67,19.9,1823315,0
+STWD.US,D,20241030,000000,19.92,20.235,19.9,20.13,1477078,0
+STWD.US,D,20241031,000000,20.07,20.091,19.72,19.74,1759522,0
+STWD.US,D,20241101,000000,19.93,19.9889,19.66,19.73,1615907,0
+STWD.US,D,20241104,000000,19.8,19.8599,19.66,19.68,1907058,0
+STWD.US,D,20241105,000000,19.66,19.71,19.52,19.67,3344178,0
+STWD.US,D,20241106,000000,20,20.1784,19.208,19.4,4925023,0
+STWD.US,D,20241107,000000,19.43,19.64,19.405,19.45,3615454,0
+STWD.US,D,20241108,000000,19.47,19.71,19.45,19.5,2938396,0
+STWD.US,D,20241111,000000,19.65,19.72,19.53,19.55,2355578,0
+STWD.US,D,20241112,000000,19.515,19.535,19.27,19.3,2205878,0
+STWD.US,D,20241113,000000,19.43,19.52,19.34,19.44,1679442,0
+STWD.US,D,20241114,000000,19.46,19.635,19.45,19.56,3270034,0
+STWD.US,D,20241115,000000,19.55,19.67,19.42,19.47,2307464,0
+STWD.US,D,20241118,000000,19.45,19.6,19.375,19.56,1389577,0
+STWD.US,D,20241119,000000,19.43,19.76,19.4,19.75,1354492,0
+STWD.US,D,20241120,000000,19.72,19.82,19.615,19.75,1485685,0
+STWD.US,D,20241121,000000,19.765,19.93,19.75,19.91,1567946,0
+STWD.US,D,20241122,000000,19.95,20.02,19.89,19.92,1878252,0
+STWD.US,D,20241125,000000,20.09,20.335,20.08,20.24,2879239,0
+STWD.US,D,20241126,000000,20.145,20.21,19.985,20.17,1747593,0
+STWD.US,D,20241127,000000,20.24,20.415,20.24,20.3,1722715,0
+STWD.US,D,20241129,000000,20.375,20.45,20.335,20.37,915212,0
+STWD.US,D,20241202,000000,20.41,20.41,20.155,20.29,1450498,0
+STWD.US,D,20241203,000000,20.345,20.38,19.96,20,1821088,0
+STWD.US,D,20241204,000000,20,20.0899,19.93,19.96,1450324,0
+STWD.US,D,20241205,000000,20,20.0552,19.93,19.97,1269603,0
+STWD.US,D,20241206,000000,20.08,20.14,20.02,20.08,1246564,0
+STWD.US,D,20241209,000000,20.12,20.449555,20.12,20.3,2292992,0
+STWD.US,D,20241210,000000,20.3,20.35,20.08,20.22,1305671,0
+STWD.US,D,20241211,000000,20.32,20.38,20.081955,20.16,1475793,0
+STWD.US,D,20241212,000000,20.175,20.31,20.12,20.24,1527446,0
+STWD.US,D,20241213,000000,20.21,20.25,20.11,20.14,1341511,0
+STWD.US,D,20241216,000000,20.11,20.38,20.07,20.18,1561562,0
+STWD.US,D,20241217,000000,20.09,20.26,19.82,19.85,2099094,0
+STWD.US,D,20241218,000000,19.89,20.07,19.15,19.17,5115844,0
+STWD.US,D,20241219,000000,19.5,19.6399,19.04,19.06,4124348,0
+STWD.US,D,20241220,000000,19,19.57,19,19.39,5058481,0
+STWD.US,D,20241223,000000,19.3,19.36,19.08,19.28,2323550,0
+STWD.US,D,20241224,000000,19.26,19.54,19.17,19.5,1026215,0
+STWD.US,D,20241226,000000,19.48,19.5,19.36,19.41,1934602,0
+STWD.US,D,20241227,000000,19.36,19.53,19.25,19.3,1779391,0
+STWD.US,D,20241230,000000,19.26,19.27,18.98,19.2,2482741,0
+STWD.US,D,20241231,000000,18.98,19.07,18.8,18.95,3397499,0
+STWD.US,D,20250102,000000,19.01,19.15,18.945,19.05,2268114,0
+STWD.US,D,20250103,000000,19.065,19.43,19.065,19.37,2469229,0
+STWD.US,D,20250106,000000,19.39,19.445,19.14,19.15,1932101,0
+STWD.US,D,20250107,000000,19.215,19.33,18.9512,18.99,1931723,0
+STWD.US,D,20250108,000000,18.91,18.91,18.7376,18.81,2057621,0
+STWD.US,D,20250110,000000,18.56,18.75,18.36,18.41,3178724,0
+STWD.US,D,20250113,000000,18.31,18.61,18.12,18.57,3068911,0
+STWD.US,D,20250114,000000,18.6561,19.03,18.64,18.97,2628446,0
+STWD.US,D,20250115,000000,19.425,19.48,19.05,19.13,2633844,0
+STWD.US,D,20250116,000000,19.1289,19.315,19.05,19.25,1818397,0
+STWD.US,D,20250117,000000,19.31,19.42,19.2595,19.37,1621490,0
+STWD.US,D,20250121,000000,19.4,19.4959,19.145,19.26,3027599,0
+STWD.US,D,20250122,000000,19.215,19.2395,18.96,19.01,2146579,0
+STWD.US,D,20250123,000000,19.06,19.0983,18.97,19.04,1712490,0
+STWD.US,D,20250124,000000,19,19.27,18.99,19.2,1907122,0
+STWD.US,D,20250127,000000,19.2,19.47,19.16,19.43,1744342,0
+STWD.US,D,20250128,000000,19.34,19.51,19.295,19.31,1317311,0
+STWD.US,D,20250129,000000,19.3,19.45,19.09,19.1,1893981,0
+STWD.US,D,20250130,000000,19.32,19.4,19.1301,19.33,1802125,0
+STWD.US,D,20250131,000000,19.3964,19.47,19.235,19.35,1463422,0
+STWD.US,D,20250203,000000,19.1,19.27,18.93,19.22,1946761,0
+STWD.US,D,20250204,000000,19.13,19.56,19.075,19.46,2105176,0
+STWD.US,D,20250205,000000,19.5,19.62,19.4795,19.56,1775252,0
+STWD.US,D,20250206,000000,19.6,19.81,19.585,19.81,1637743,0
+STWD.US,D,20250207,000000,19.8,19.805,19.545,19.71,1786865,0
+STWD.US,D,20250210,000000,19.695,19.72,19.505,19.58,1883810,0
+STWD.US,D,20250211,000000,19.55,19.665,19.47,19.65,1733299,0
+STWD.US,D,20250212,000000,19.35,19.54,19.29,19.43,1979625,0
+STWD.US,D,20250213,000000,19.5,19.67,19.405,19.66,1605797,0
+STWD.US,D,20250214,000000,19.7,19.9,19.7,19.79,1910998,0
+STWD.US,D,20250218,000000,19.745,19.995,19.74,19.95,1986176,0
+STWD.US,D,20250219,000000,19.82,20.06,19.8,20.01,1684793,0
+STWD.US,D,20250220,000000,20.06,20.15,20.01,20.09,1927538,0
+STWD.US,D,20250221,000000,20.16,20.2004,19.85,19.9,2022369,0
+STWD.US,D,20250224,000000,19.945,20.11,19.85,19.9,2188693,0
+STWD.US,D,20250225,000000,19.99,20.1,19.8301,20.01,1801307,0
+STWD.US,D,20250226,000000,20.05,20.225,19.965,19.98,2210632,0
+STWD.US,D,20250227,000000,20.025,20.49,20,20.16,3183924,0
+STWD.US,D,20250228,000000,20.14,20.555,20.14,20.52,2979364,0
+STWD.US,D,20250303,000000,20.57,20.61,20,20.15,2694239,0
+STWD.US,D,20250304,000000,19.95,20.1,19.82,19.87,2475995,0
+STWD.US,D,20250305,000000,19.93,20.155,19.735,20.12,1999946,0
+STWD.US,D,20250306,000000,19.999,20.125,19.8511,20.06,3296246,0
+STWD.US,D,20250307,000000,20.03,20.645,20.01,20.53,2664145,0
+STWD.US,D,20250310,000000,20.5,20.8489,20.32,20.36,2878800,0
+STWD.US,D,20250311,000000,20.39,20.485,19.68,19.86,3165607,0
+STWD.US,D,20250312,000000,19.91,19.95,19.64,19.76,2744468,0
+STWD.US,D,20250313,000000,19.85,20.0804,19.54,19.55,2721359,0
+STWD.US,D,20250314,000000,19.69,19.96,19.63,19.93,2421717,0
+STWD.US,D,20250317,000000,19.92,20.09,19.9,20,1736619,0
+STWD.US,D,20250318,000000,19.95,20.135,19.91,20.12,1839596,0
+STWD.US,D,20250319,000000,20.155,20.33,20.095,20.25,1701206,0
+STWD.US,D,20250320,000000,20.2,20.397067,20.2,20.27,1883841,0
+STWD.US,D,20250321,000000,20.24,20.34,19.92,19.94,3747055,0
+STWD.US,D,20250324,000000,20.015,20.155,19.9101,19.96,2050729,0
+STWD.US,D,20250325,000000,20.085,20.1,19.87,20.04,2053174,0
+STWD.US,D,20250326,000000,20.0768,20.23,19.88,20.08,3041645,0
+STWD.US,D,20250327,000000,20.1,20.21,19.945,20.01,2042072,0
+STWD.US,D,20250328,000000,20.01,20.0399,19.63,19.85,3140469,0
+STWD.US,D,20250331,000000,19.28,19.805,19.21,19.77,3912749,0
+STWD.US,D,20250401,000000,19.75,19.98,19.66,19.85,2935504,0
+STWD.US,D,20250402,000000,19.71,19.84,19.59,19.83,2110956,0
+STWD.US,D,20250403,000000,19.39,19.67,19.17,19.2,4143346,0
+STWD.US,D,20250404,000000,18.87,18.87,18.08,18.22,6248264,0
+STWD.US,D,20250407,000000,17.71,18.61,17.21,17.6,6771262,0
+STWD.US,D,20250408,000000,18.225,18.23,17.17,17.28,5719964,0
+STWD.US,D,20250409,000000,17.0256,18.71,16.59,18.61,9388883,0
+STWD.US,D,20250410,000000,18.3,18.3267,17.08,17.59,5324473,0
+STWD.US,D,20250411,000000,17.4787,17.85,16.93,17.82,4774357,0
+STWD.US,D,20250414,000000,18.17,18.455,17.955,18.34,5338395,0
+STWD.US,D,20250415,000000,18.395,18.64,18.335,18.42,3651385,0
+STWD.US,D,20250416,000000,18.43,18.51,18.13,18.23,2968175,0
+STWD.US,D,20250417,000000,18.26,18.68,18.2108,18.56,2744441,0
+STWD.US,D,20250421,000000,18.43,18.435,17.95,18.21,2580853,0
+STWD.US,D,20250422,000000,18.43,18.855,18.37,18.82,2520811,0
+STWD.US,D,20250423,000000,19.08,19.27,18.76,18.86,3224237,0
+STWD.US,D,20250424,000000,18.851,19.02,18.74,18.87,1659650,0
+STWD.US,D,20250425,000000,18.99,18.999,18.75,18.88,1587142,0
+STWD.US,D,20250428,000000,18.945,19.195,18.93,19.12,2001001,0
+STWD.US,D,20250429,000000,19.075,19.28,18.985,19.21,1953251,0
+STWD.US,D,20250430,000000,19.2,19.23,18.74,19.19,2245056,0
+STWD.US,D,20250501,000000,19.23,19.29,19.105,19.12,1832256,0
+STWD.US,D,20250502,000000,19.225,19.36,19.17,19.29,1796180,0
+STWD.US,D,20250505,000000,19.18,19.275,19.12,19.15,1408504,0
+STWD.US,D,20250506,000000,19.03,19.136832,18.93,19.01,1968980,0
+STWD.US,D,20250507,000000,19.01,19.17,18.91,18.93,2550674,0
+STWD.US,D,20250508,000000,19.05,19.22,18.95,19.04,3090165,0
+STWD.US,D,20250509,000000,19.3,19.35,18.87,19.17,2368794,0
+STWD.US,D,20250512,000000,19.475,19.68,19.31,19.67,3131000,0
+STWD.US,D,20250513,000000,19.69,20.08,19.64,20.02,3882073,0
+STWD.US,D,20250514,000000,20.02,20.04,19.815,20.02,3546491,0
+STWD.US,D,20250515,000000,20.025,20.19,19.995,20.14,2258887,0
+STWD.US,D,20250516,000000,20.15,20.31,20.122,20.27,2010066,0
+STWD.US,D,20250519,000000,20.02,20.2,19.97,20.19,2055115,0
+STWD.US,D,20250520,000000,20.08,20.22,19.94,19.96,1833951,0
+STWD.US,D,20250521,000000,19.85,19.85,19.28,19.29,3812758,0
+STWD.US,D,20250522,000000,19.42,19.59,19.075,19.46,2222536,0
+STWD.US,D,20250523,000000,19.27,19.6,19.24,19.53,1946818,0
+STWD.US,D,20250527,000000,19.75,19.75,19.52,19.71,2383860,0
+STWD.US,D,20250528,000000,19.7499,19.8,19.6714,19.74,1293485,0
+STWD.US,D,20250529,000000,19.84,19.89,19.68,19.88,1802095,0
+STWD.US,D,20250530,000000,19.76,19.835,19.64,19.75,1935340,0
+STWD.US,D,20250602,000000,19.685,19.6963,19.4601,19.6,1382423,0
+STWD.US,D,20250603,000000,19.54,19.955,19.47,19.84,1824907,0
+STWD.US,D,20250604,000000,19.85,19.995,19.76,19.92,1704986,0
+STWD.US,D,20250605,000000,20,20.13,19.8803,20.05,1727405,0
+STWD.US,D,20250606,000000,20.15,20.26,20.1,20.2,1807367,0
+STWD.US,D,20250609,000000,20.245,20.4283,20.19,20.26,2473413,0
+STWD.US,D,20250610,000000,20.3,20.45,20.23,20.39,2352550,0
+STWD.US,D,20250611,000000,20.425,20.49,20.22,20.3,3638732,0
+STWD.US,D,20250612,000000,20.2,20.365,20.1066,20.36,2029949,0
+STWD.US,D,20250613,000000,20.16,20.25,19.985,20.02,1892539,0
+STWD.US,D,20250616,000000,20.17,20.295,20.05,20.07,1874010,0
+STWD.US,D,20250617,000000,20,20.05,19.845,19.85,1774393,0
+STWD.US,D,20250618,000000,19.88,20.24,19.84,20.05,2190766,0
+STWD.US,D,20250620,000000,20.12,20.23,19.94,20.05,3627055,0
+STWD.US,D,20250623,000000,20.03,20.28,19.825,20.23,2616707,0
+STWD.US,D,20250624,000000,20.31,20.44,20.265,20.27,2073912,0
+STWD.US,D,20250625,000000,20.27,20.355,20.14,20.25,1766016,0
+STWD.US,D,20250626,000000,20.35,20.455,20.2647,20.41,1910546,0
+STWD.US,D,20250627,000000,20.43,20.49,20.3,20.4,2545541,0
+STWD.US,D,20250630,000000,20.05,20.11,19.83,20.07,2285458,0
+STWD.US,D,20250701,000000,20.055,20.57,20.02,20.39,4014634,0
+STWD.US,D,20250702,000000,20.435,20.78,20.35,20.75,3270956,0
+STWD.US,D,20250703,000000,20.735,20.87,20.65,20.74,1478860,0
+STWD.US,D,20250707,000000,20.675,20.73,20.515,20.6,2347288,0
+STWD.US,D,20250708,000000,20.54,20.865,20.54,20.71,2092060,0
+STWD.US,D,20250709,000000,20.76,20.85,20.7265,20.74,2007510,0
+STWD.US,D,20250710,000000,20.85,21.05,20.75,20.97,2245101,0
+STWD.US,D,20250711,000000,20.87,20.9753,20.8,20.89,2035695,0
+STWD.US,D,20250714,000000,20.85,20.99,20.775,20.89,2991627,0
+STWD.US,D,20250715,000000,20.875,20.9397,20.62,20.63,2420874,0
+STWD.US,D,20250716,000000,20.7,20.895,20.58,20.85,1844509,0
+STWD.US,D,20250717,000000,20.09,20.15,19.695,19.71,30464563,0
+STWD.US,D,20250718,000000,19.88,19.94,19.59,19.64,15670698,0
+STWD.US,D,20250721,000000,19.725,19.835,19.6,19.72,6874047,0
+STWD.US,D,20250722,000000,19.73,20.01,19.73,19.93,6021566,0
+STWD.US,D,20250723,000000,19.95,20.06,19.87,19.97,4791823,0
+STWD.US,D,20250724,000000,19.88,19.915,19.75,19.76,4684191,0
+STWD.US,D,20250725,000000,19.76,19.95,19.64,19.93,4635344,0
+STWD.US,D,20250728,000000,19.96,19.96,19.75,19.8,2152520,0
+STWD.US,D,20250729,000000,19.87,19.98,19.755,19.93,2952127,0
+STWD.US,D,20250730,000000,19.915,19.99,19.57,19.6,4173659,0
+STWD.US,D,20250731,000000,19.57,19.58,19.375,19.46,3791758,0
+STWD.US,D,20250801,000000,19.53,19.53,19.235,19.37,4459680,0
+STWD.US,D,20250804,000000,19.46,19.545,19.395,19.51,2560863,0
+STWD.US,D,20250805,000000,19.53,19.64,19.465,19.59,2748019,0
+STWD.US,D,20250806,000000,19.645,19.66,19.325,19.4,3037832,0
+STWD.US,D,20250807,000000,19.6,19.8,19.55,19.78,3566166,0
+STWD.US,D,20250808,000000,19.84,19.98,19.775,19.88,2334749,0
+STWD.US,D,20250811,000000,19.89,19.94,19.68,19.73,2753613,0
+STWD.US,D,20250812,000000,19.835,19.94,19.7947,19.9,2024719,0
+STWD.US,D,20250813,000000,19.91,20.125,19.885,20.1,3849230,0
+STWD.US,D,20250814,000000,19.95,20.04,19.83,19.93,3321380,0
+STWD.US,D,20250815,000000,19.93,19.97,19.86,19.87,2489572,0
+STWD.US,D,20250818,000000,19.87,19.95,19.805,19.85,2611624,0
+STWD.US,D,20250819,000000,19.885,20.0786,19.8445,19.99,1770435,0
+STWD.US,D,20250820,000000,20.03,20.15,19.985,20.05,1691712,0
+STWD.US,D,20250821,000000,19.99,20.02,19.86,19.89,1667193,0
+STWD.US,D,20250822,000000,19.94,20.295,19.94,20.25,3105333,0
+STWD.US,D,20250825,000000,20.27,20.29,20.15,20.15,2100317,0
+STWD.US,D,20250826,000000,20.14,20.24,20.0901,20.15,2973208,0
+STWD.US,D,20250827,000000,20.13,20.275,20.09,20.13,2915899,0
+STWD.US,D,20250828,000000,20.18,20.19,20.02,20.11,1799321,0
+STWD.US,D,20250829,000000,20.1,20.3,20.1,20.27,2292805,0
+STWD.US,D,20250902,000000,20.1,20.185,20.005,20.1,2078762,0
+STWD.US,D,20250903,000000,20.045,20.26,20.031872,20.26,1948389,0
+STWD.US,D,20250904,000000,20.27,20.47,20.26,20.47,2048807,0
+STWD.US,D,20250905,000000,20.56,20.715,20.48,20.6,2525608,0
+STWD.US,D,20250908,000000,20.5,20.595,20.33,20.51,2519005,0
+STWD.US,D,20250909,000000,20.36,20.67,20.36,20.61,2702504,0
+STWD.US,D,20250910,000000,20.635,20.76,20.595,20.71,2315323,0
+STWD.US,D,20250911,000000,20.77,20.84,20.56,20.58,3040834,0
+STWD.US,D,20250912,000000,20.55,20.58,20.47,20.49,3617029,0
+STWD.US,D,20250915,000000,20.6,20.62,20.3,20.33,2306765,0
+STWD.US,D,20250916,000000,20.32,20.42,20.1435,20.18,2152909,0
+STWD.US,D,20250917,000000,20.215,20.48,20.17,20.28,2666052,0
+STWD.US,D,20250918,000000,20.33,20.4,20.175,20.3,2019841,0
+STWD.US,D,20250919,000000,20.36,20.37,20.18,20.23,4786237,0
+STWD.US,D,20250922,000000,20.19,20.21,19.965,20.03,3412003,0
+STWD.US,D,20250923,000000,20.0956,20.17,19.975,20.06,2840783,0
+STWD.US,D,20250924,000000,20.03,20.0799,19.94,19.97,3167516,0
+STWD.US,D,20250925,000000,19.93,20.01,19.82,19.98,2995763,0
+STWD.US,D,20250926,000000,20.09,20.1365,19.979,20.05,2539772,0
+STWD.US,D,20250929,000000,20.07,20.07,19.735,19.91,4473236,0
+STWD.US,D,20250930,000000,19.3709,19.44,19.215,19.37,2879224,0
+STWD.US,D,20251001,000000,19.325,19.545,19.32,19.47,3765707,0
+STWD.US,D,20251002,000000,19.45,19.5296,19.24,19.45,2543591,0
+STWD.US,D,20251003,000000,19.45,19.57,19.38,19.43,2682246,0
+STWD.US,D,20251006,000000,19.405,19.425,18.99,19,4205710,0
+STWD.US,D,20251007,000000,19,19.05,18.89,18.92,2982493,0
+STWD.US,D,20251008,000000,18.99,19,18.785,18.79,2905664,0
+STWD.US,D,20251009,000000,18.7518,18.8505,18.43,18.51,3556839,0
+STWD.US,D,20251010,000000,18.57,18.6287,18.38,18.4,3396353,0
+STWD.US,D,20251013,000000,18.47,18.73,18.45,18.72,2688538,0
+STWD.US,D,20251014,000000,18.66,18.97,18.64,18.9,3140858,0
+STWD.US,D,20251015,000000,19.06,19.06,18.69,18.69,3634324,0
+STWD.US,D,20251016,000000,18.73,18.79,18.33,18.33,3221772,0
+STWD.US,D,20251017,000000,18.38,18.57,18.3505,18.55,2501207,0
+STWD.US,D,20251020,000000,18.57,18.7,18.5,18.68,2000535,0
+STWD.US,D,20251021,000000,18.67,18.79,18.63,18.65,2191844,0
+STWD.US,D,20251022,000000,18.69,18.77,18.595,18.69,2144440,0
+STWD.US,D,20251023,000000,18.75,18.76,18.53,18.56,2062349,0
+STWD.US,D,20251024,000000,18.66,18.8,18.63,18.64,2238028,0
+STWD.US,D,20251027,000000,18.685,18.72,18.5201,18.59,2199989,0
+STWD.US,D,20251028,000000,18.55,18.58,18.425,18.45,2207804,0
+STWD.US,D,20251029,000000,18.43,18.62,18.185,18.27,3345069,0
+STWD.US,D,20251030,000000,18.18,18.28,18,18.12,3799047,0
+STWD.US,D,20251031,000000,18.08,18.23,17.8547,18.18,3331489,0
+STWD.US,D,20251103,000000,18.09,18.13,17.895,18.13,3262318,0
+STWD.US,D,20251104,000000,18.0725,18.44,18.04,18.37,5280948,0
+STWD.US,D,20251105,000000,18.38,18.53,18.35,18.47,3087093,0
+STWD.US,D,20251106,000000,18.485,18.535,18.24,18.27,3573274,0
+STWD.US,D,20251107,000000,18.3,18.425,18.25,18.42,3932414,0
+STWD.US,D,20251110,000000,18.24,18.4,17.81,17.89,5252963,0
+STWD.US,D,20251111,000000,17.955,18.17,17.87,18.07,3230619,0
+STWD.US,D,20251112,000000,18.04,18.1,17.91,17.91,3208828,0
+STWD.US,D,20251113,000000,17.91,18.0591,17.855,17.92,2865471,0
+STWD.US,D,20251114,000000,17.91,17.95,17.73,17.83,3860282,0
+STWD.US,D,20251117,000000,17.86,17.91,17.6,17.63,2861400,0
+STWD.US,D,20251118,000000,17.59,17.67,17.46,17.67,4031549,0
+STWD.US,D,20251119,000000,17.66,17.69,17.525,17.58,2647003,0
+STWD.US,D,20251120,000000,17.595,17.7561,17.53,17.54,2978725,0
+STWD.US,D,20251121,000000,17.59,17.97,17.54,17.86,3345822,0
+STWD.US,D,20251124,000000,17.85,17.885,17.72,17.79,3540042,0
+STWD.US,D,20251125,000000,17.83,18.33,17.83,18.26,3390612,0
+STWD.US,D,20251126,000000,18.32,18.47,18.31,18.31,3308484,0
+STWD.US,D,20251128,000000,18.425,18.4333,18.25,18.34,1771231,0
+STWD.US,D,20251201,000000,18.26,18.37,18.2,18.37,3559312,0
+STWD.US,D,20251202,000000,18.37,18.37,18.15,18.2,2522589,0
+STWD.US,D,20251203,000000,18.23,18.44,18.21,18.41,2269465,0
+STWD.US,D,20251204,000000,18.5,18.58,18.185,18.3,4092938,0
+STWD.US,D,20251205,000000,18.31,18.3652,18.23,18.24,2354106,0
+STWD.US,D,20251208,000000,18.2,18.35,18.15,18.31,2941056,0
+STWD.US,D,20251209,000000,18.375,18.46,18.2224,18.23,3000751,0
+STWD.US,D,20251210,000000,18.29,18.61,18.2762,18.55,3866192,0
+STWD.US,D,20251211,000000,18.6,18.66,18.41,18.48,2733093,0
+STWD.US,D,20251212,000000,18.54,18.625,18.43,18.43,2269543,0
+STWD.US,D,20251215,000000,18.57,18.58,18.41,18.51,3741466,0
+STWD.US,D,20251216,000000,18.5,18.555,18.22,18.24,3725960,0
+STWD.US,D,20251217,000000,18.299,18.55,18.26,18.5,4217912,0
+STWD.US,D,20251218,000000,18.55,18.62,18.43,18.44,3621940,0
+STWD.US,D,20251219,000000,18.47,18.53,18.395,18.44,5524525,0
+STWD.US,D,20251222,000000,18.48,18.61,18.4,18.61,3286610,0
+STWD.US,D,20251223,000000,18.62,18.65,18.4255,18.45,2580743,0
+STWD.US,D,20251224,000000,18.49,18.57,18.47,18.54,1598707,0
+STWD.US,D,20251226,000000,18.58,18.64,18.48,18.54,2034996,0
+STWD.US,D,20251229,000000,18.57,18.59,18.44,18.47,3842813,0
+STWD.US,D,20251230,000000,18.51,18.62,18.48,18.6,4057577,0
+STWD.US,D,20251231,000000,18.15,18.19,17.96,18.01,4725658,0
+STWD.US,D,20260102,000000,18.02,18.515,17.941,18.42,5794159,0
+STWD.US,D,20260105,000000,18.35,18.53,18.23,18.47,4333558,0
+STWD.US,D,20260106,000000,18.46,18.52,18.28,18.37,3625283,0
+STWD.US,D,20260107,000000,18.42,18.5,18.04,18.04,4764518,0
+STWD.US,D,20260108,000000,18.02,18.385,17.97,18.24,4264964,0
+STWD.US,D,20260109,000000,18.345,18.59,18.215,18.23,4042232,0
+STWD.US,D,20260112,000000,18.22,18.235,18.05,18.1,2804989,0
+STWD.US,D,20260113,000000,18.12,18.15,17.775,17.88,4324332,0
+STWD.US,D,20260114,000000,17.89,18.155,17.83,18.15,4483278,0
+STWD.US,D,20260115,000000,18.18,18.39,18.09,18.35,4066967,0
+STWD.US,D,20260116,000000,18.415,18.56,18.3143,18.56,3283030,0
+STWD.US,D,20260120,000000,18.305,18.47,18.135,18.22,4812634,0
+STWD.US,D,20260121,000000,18.25,18.39,18.14,18.37,3055849,0
+STWD.US,D,20260122,000000,18.438,18.52,18.3322,18.37,2971675,0
+STWD.US,D,20260123,000000,18.37,18.37,18.1,18.18,2982335,0
+STWD.US,D,20260126,000000,18.25,18.275,17.96,18.13,3022864,0
+STWD.US,D,20260127,000000,18.12,18.27,18.045,18.26,2185916,0
+STWD.US,D,20260128,000000,18.24,18.465,18.17,18.2,2787306,0
+STWD.US,D,20260129,000000,18.24,18.35,18.06,18.18,4458320,0
+STWD.US,D,20260130,000000,18.18,18.18,17.63,17.93,5115148,0
+STWD.US,D,20260202,000000,17.88,17.97,17.73,17.83,4203971,0
+STWD.US,D,20260203,000000,17.885,18.13,17.86,18.08,4092849,0
+STWD.US,D,20260204,000000,18.11,18.49,18.11,18.48,3443241,0
+STWD.US,D,20260205,000000,18.4,18.48,18.085,18.21,3298768,0
+STWD.US,D,20260206,000000,18.295,18.345,18.1,18.12,3415303,0
+STWD.US,D,20260209,000000,18.11,18.11,17.88,17.98,3310617,0
+STWD.US,D,20260210,000000,18.065,18.22,17.98,18.19,2718954,0
+STWD.US,D,20260211,000000,18.18,18.3,18.035,18.06,3390802,0
+STWD.US,D,20260212,000000,18.21,18.29,17.91,18.07,4145444,0
+STWD.US,D,20260213,000000,18.125,18.19,17.92,18.07,2531705,0
+STWD.US,D,20260217,000000,18.13,18.155,17.82,18.08,2711791,0
+STWD.US,D,20260218,000000,18.1,18.25,18.045,18.11,2444321,0
diff --git a/daily/us/nyse stocks/2/su.us.txt b/daily/us/nyse stocks/2/su.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a168fce37e2a3f927cc3a030f3fa54edb6ca2a7
--- /dev/null
+++ b/daily/us/nyse stocks/2/su.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SU.US,D,20050225,000000,13.1774,13.554,13.0678,13.4485,5143439.1447044,0
+SU.US,D,20050228,000000,13.6858,13.6858,13.0369,13.278,5007885.2924728,0
+SU.US,D,20050301,000000,13.0882,13.2412,12.8151,12.849,4510363.3226562,0
+SU.US,D,20050302,000000,12.7386,13.0824,12.7066,13.0456,4929373.8659579,0
+SU.US,D,20050303,000000,13.2965,13.4339,13.1811,13.371,6965641.1105594,0
+SU.US,D,20050304,000000,13.4949,13.618,13.2635,13.5231,4867918.0638085,0
+SU.US,D,20050307,000000,13.5231,13.6024,13.215,13.4213,4900855.2346253,0
+SU.US,D,20050308,000000,13.4949,13.7381,13.4804,13.6789,3290368.3264684,0
+SU.US,D,20050309,000000,13.8086,13.9424,13.4485,13.4485,4569170.4793799,0
+SU.US,D,20050310,000000,13.3515,13.3515,12.8635,13.0311,5550404.2888282,0
+SU.US,D,20050311,000000,12.8964,13.4213,12.8964,13.2025,3406218.9415193,0
+SU.US,D,20050314,000000,13.2287,13.2965,12.9148,13.2489,2893696.2418393,0
+SU.US,D,20050315,000000,13.3245,13.5414,13.0456,13.0824,2952806.9859919,0
+SU.US,D,20050316,000000,13.0824,13.2838,12.9594,13.2025,2542023.2489696,0
+SU.US,D,20050317,000000,13.4146,13.7274,13.4146,13.6858,4322764.8785715,0
+SU.US,D,20050318,000000,13.6509,13.7874,13.6509,13.771,3200978.3504175,0
+SU.US,D,20050321,000000,13.7593,13.8485,13.5482,13.7381,3448566.2900221,0
+SU.US,D,20050322,000000,13.7381,14.1806,13.6973,13.7041,5670077.6272188,0
+SU.US,D,20050323,000000,13.5347,13.5347,13.154,13.2374,4710607.1125045,0
+SU.US,D,20050324,000000,13.3109,13.4068,13.0824,13.1405,3866693.9515153,0
+SU.US,D,20050328,000000,13.0165,13.0939,12.8964,13.003,3403282.1978192,0
+SU.US,D,20050329,000000,12.9207,13.3584,12.8849,12.909,3241847.0009672,0
+SU.US,D,20050330,000000,12.909,13.0165,12.4549,12.8151,5338975.2641839,0
+SU.US,D,20050331,000000,13.154,13.7593,13.154,13.6789,5977062.3440298,0
+SU.US,D,20050401,000000,14.4884,14.4884,13.7942,14.1128,6006760.2163279,0
+SU.US,D,20050404,000000,14.2861,14.4401,13.8485,13.8619,6455176.4032121,0
+SU.US,D,20050405,000000,14.0246,14.0246,13.4339,13.4804,6826260.4045469,0
+SU.US,D,20050406,000000,13.3981,13.9559,13.3448,13.9297,5072288.1644254,0
+SU.US,D,20050407,000000,14.0662,14.1467,13.5694,13.618,4806763.7838673,0
+SU.US,D,20050408,000000,13.4804,13.5821,13.371,13.4213,3765543.5767299,0
+SU.US,D,20050411,000000,13.4339,13.5414,13.2635,13.5104,2895761.4624441,0
+SU.US,D,20050412,000000,13.5598,13.5598,13.0939,13.1695,3774071.9052178,0
+SU.US,D,20050413,000000,12.9594,13.06,12.7066,12.7666,5243123.2128604,0
+SU.US,D,20050414,000000,12.819,12.9207,12.5003,12.514,6670716.2494705,0
+SU.US,D,20050415,000000,12.514,12.514,12.0336,12.1624,6740106.6291838,0
+SU.US,D,20050418,000000,12.0462,12.3977,12.0462,12.2912,4741188.8992215,0
+SU.US,D,20050419,000000,12.5672,12.9207,12.3221,12.849,6471352.2435997,0
+SU.US,D,20050420,000000,12.9758,13.0311,12.5382,12.5672,4722074.2499131,0
+SU.US,D,20050421,000000,12.5488,12.9671,12.514,12.8887,2866061.5249254,0
+SU.US,D,20050422,000000,13.003,13.1948,12.8074,12.909,2827246.7362672,0
+SU.US,D,20050425,000000,12.9845,13.2209,12.8761,12.9758,3324476.4773681,0
+SU.US,D,20050426,000000,12.8761,12.8761,12.665,12.7192,2457923.3354981,0
+SU.US,D,20050427,000000,12.6175,12.6175,12.3221,12.482,4214255.0901607,0
+SU.US,D,20050428,000000,12.3221,12.5304,12.2427,12.3977,3395340.3919831,0
+SU.US,D,20050429,000000,12.5982,12.6921,12.3037,12.5382,3946971.1416473,0
+SU.US,D,20050502,000000,12.514,13.0824,12.514,13.0678,4721784.0864181,0
+SU.US,D,20050503,000000,13.06,13.06,12.8964,12.9758,3864639.0570135,0
+SU.US,D,20050504,000000,12.9904,13.2025,12.8761,13.1888,4046354.7202052,0
+SU.US,D,20050505,000000,13.2635,13.4582,13.2489,13.4485,3376524.1670522,0
+SU.US,D,20050506,000000,13.6024,13.6858,13.3584,13.3981,2585544.6753864,0
+SU.US,D,20050509,000000,13.5298,13.5763,13.3109,13.5347,2619062.1731931,0
+SU.US,D,20050510,000000,13.4485,13.5414,13.3109,13.3381,1934229.8575662,0
+SU.US,D,20050511,000000,13.1811,13.3022,13.0369,13.1133,2689929.185639,0
+SU.US,D,20050512,000000,12.9671,13.0311,12.6776,12.7066,4145745.5270353,0
+SU.US,D,20050513,000000,12.6563,12.6563,12.3221,12.3909,4798525.6188745,0
+SU.US,D,20050516,000000,12.2825,12.3657,12.142,12.3657,5028469.3462415,0
+SU.US,D,20050517,000000,12.3977,12.7386,12.3164,12.6921,3776127.8323299,0
+SU.US,D,20050518,000000,12.7879,12.9352,12.3852,12.4268,4871452.6888737,0
+SU.US,D,20050519,000000,12.4268,12.7066,12.4132,12.6117,3260961.6502756,0
+SU.US,D,20050520,000000,12.5836,12.6175,12.2786,12.2912,2895171.8419614,0
+SU.US,D,20050523,000000,12.2912,12.6175,12.2427,12.5836,2983089.3157211,0
+SU.US,D,20050524,000000,12.5836,12.726,12.5536,12.6776,2630823.6045379,0
+SU.US,D,20050525,000000,12.6495,12.9594,12.5439,12.8258,3290954.8491202,0
+SU.US,D,20050526,000000,12.9207,13.0824,12.8761,13.003,3247731.8470808,0
+SU.US,D,20050527,000000,13.127,13.3245,13.0097,13.2838,2624060.0070569,0
+SU.US,D,20050531,000000,13.3448,13.4804,13.1888,13.3981,3355644.7867369,0
+SU.US,D,20050601,000000,13.4339,13.6634,13.4213,13.5908,2779316.063859,0
+SU.US,D,20050602,000000,13.554,13.7874,13.5152,13.6789,3786125.5652781,0
+SU.US,D,20050603,000000,13.8019,13.8485,13.5482,13.6702,2190343.0278279,0
+SU.US,D,20050606,000000,13.7593,13.8348,13.5908,13.7942,2125360.8614956,0
+SU.US,D,20050607,000000,13.7942,13.8968,13.7274,13.7787,2635232.8505293,0
+SU.US,D,20050608,000000,13.6789,14.1263,13.6789,13.8552,3692618.5719513,0
+SU.US,D,20050609,000000,13.9297,14.3297,13.7331,14.2968,4012251.732357,0
+SU.US,D,20050610,000000,14.4401,14.7597,14.3926,14.6367,5383088.3763039,0
+SU.US,D,20050613,000000,14.6085,14.997,14.5011,14.997,4686492.5641117,0
+SU.US,D,20050614,000000,14.9156,15.0589,14.8284,15.0464,3251255.1134327,0
+SU.US,D,20050615,000000,15.2555,15.4859,15.242,15.4735,4209845.8441692,0
+SU.US,D,20050616,000000,15.4859,15.8482,15.4859,15.8133,5954415.1348769,0
+SU.US,D,20050617,000000,16.0661,16.312,15.8346,16.0177,7340549.9004545,0
+SU.US,D,20050620,000000,16.1174,16.2694,15.9973,16.1882,4946432.5881542,0
+SU.US,D,20050621,000000,16.1543,16.1543,15.821,15.8346,3934619.0572095,0
+SU.US,D,20050622,000000,15.9024,15.9567,15.5005,15.7804,5603331.7624899,0
+SU.US,D,20050623,000000,15.7804,16.1543,15.7378,15.8482,3929325.8967993,0
+SU.US,D,20050624,000000,15.9363,16.0584,15.6904,15.8133,2592302.0772055,0
+SU.US,D,20050627,000000,16.0177,16.649,15.9218,16.6307,5068165.984098,0
+SU.US,D,20050628,000000,16.4079,16.528,16.2152,16.2414,4218962.7605294,0
+SU.US,D,20050629,000000,15.9846,16.4002,15.8743,16.2501,6578674.5301628,0
+SU.US,D,20050630,000000,16.2152,16.5096,16.097,16.097,3528839.3497129,0
+SU.US,D,20050701,000000,16.1174,16.8002,16.1174,16.7207,3029260.4201739,0
+SU.US,D,20050705,000000,16.589,17.1285,16.5406,17.0674,4428617.7606742,0
+SU.US,D,20050706,000000,17.2088,17.4654,16.9231,17.0451,4338932.4580767,0
+SU.US,D,20050707,000000,16.99,17.202,16.7372,17.1953,5918839.6447373,0
+SU.US,D,20050708,000000,17.5022,17.6988,17.234,17.42,5792398.5784247,0
+SU.US,D,20050711,000000,17.1885,17.5593,17.1758,17.5351,3472086.0548807,0
+SU.US,D,20050712,000000,17.7453,18.0834,17.6378,17.8528,4277185.4598219,0
+SU.US,D,20050713,000000,17.8528,17.8683,17.3928,17.5149,5656843.6935827,0
+SU.US,D,20050714,000000,17.3928,17.4955,16.528,16.6849,7993037.7635781,0
+SU.US,D,20050715,000000,16.7566,16.8902,16.3712,16.5822,4701784.4900805,0
+SU.US,D,20050718,000000,16.6307,16.649,16.1396,16.2627,6049986.3161982,0
+SU.US,D,20050719,000000,16.3517,16.6993,16.2753,16.6993,3397105.12299,0
+SU.US,D,20050720,000000,16.7372,16.8341,16.3043,16.5212,4414796.2717761,0
+SU.US,D,20050721,000000,16.5212,16.589,16.222,16.2414,5076395.8882085,0
+SU.US,D,20050722,000000,16.3838,16.7566,16.3759,16.6926,6475762.5222014,0
+SU.US,D,20050725,000000,16.6993,16.9851,16.6926,16.9029,7023860.712021,0
+SU.US,D,20050726,000000,16.8341,16.9029,16.5561,16.6104,4383630.0276279,0
+SU.US,D,20050727,000000,16.2278,16.8341,16.2278,16.8137,4329818.6395475,0
+SU.US,D,20050728,000000,16.9231,16.9231,16.5019,16.7885,3071302.1160273,0
+SU.US,D,20050729,000000,16.8534,16.9299,16.5561,16.6307,2548785.8138403,0
+SU.US,D,20050801,000000,16.867,17.3425,16.8291,17.1449,4530358.7885525,0
+SU.US,D,20050802,000000,17.2843,17.8276,17.1052,17.6029,9959023.4857751,0
+SU.US,D,20050803,000000,17.9429,18.0649,17.4868,17.6515,8330012.5814029,0
+SU.US,D,20050804,000000,17.6834,18.615,17.6834,18.615,8689625.3148879,0
+SU.US,D,20050805,000000,18.8068,18.9209,18.4135,18.4852,9145691.0788925,0
+SU.US,D,20050808,000000,18.8833,19.5272,18.859,19.0323,6836266.3983775,0
+SU.US,D,20050809,000000,19.2755,19.2755,18.7535,18.8756,5526291.8056561,0
+SU.US,D,20050810,000000,19.167,19.6658,19.0702,19.6531,7859240.3814709,0
+SU.US,D,20050811,000000,19.8942,20.0715,19.6531,19.8701,6624251.8836917,0
+SU.US,D,20050812,000000,20.0637,20.0637,19.5843,19.8942,4272770.0181688,0
+SU.US,D,20050815,000000,19.7258,19.8352,19.1824,19.3713,5517759.346727,0
+SU.US,D,20050816,000000,19.2008,19.2842,18.7728,18.8068,5410436.0275537,0
+SU.US,D,20050817,000000,18.5946,19.0382,17.8935,17.9972,10052822.707818,0
+SU.US,D,20050818,000000,17.8392,18.2827,17.7453,18.2227,8512907.4855599,0
+SU.US,D,20050819,000000,18.6247,18.9209,18.5946,18.8756,5853852.3153535,0
+SU.US,D,20050822,000000,19.3102,19.4652,18.9209,19.0527,5535698.8855112,0
+SU.US,D,20050823,000000,19.3491,19.3867,18.9209,19.226,4864684.9609516,0
+SU.US,D,20050824,000000,19.2483,19.7383,19.1195,19.5397,5785342.7522281,0
+SU.US,D,20050825,000000,19.3491,19.5195,19.0992,19.3974,4580634.5189576,0
+SU.US,D,20050826,000000,19.4517,19.6144,18.8948,18.952,4636511.1276429,0
+SU.US,D,20050829,000000,19.6444,19.7946,19.0111,19.3238,7446996.533481,0
+SU.US,D,20050830,000000,19.4323,20.0385,19.3102,19.8197,7931876.2553648,0
+SU.US,D,20050831,000000,19.8275,20.2952,19.6763,20.1528,8932214.3880185,0
+SU.US,D,20050901,000000,20.2342,20.8694,20.1586,20.8384,8362352.9034648,0
+SU.US,D,20050902,000000,20.5073,20.516,19.8623,20.0637,6983869.7802283,0
+SU.US,D,20050906,000000,19.8623,19.8701,19.2609,19.745,8652283.0285209,0
+SU.US,D,20050907,000000,19.5679,20.0036,19.5397,19.751,7042974.3287191,0
+SU.US,D,20050908,000000,20.1528,20.2826,19.7383,19.7383,7146481.1202147,0
+SU.US,D,20050909,000000,19.9233,20.4996,19.9233,20.4607,7386423.6131401,0
+SU.US,D,20050912,000000,20.4714,20.5412,19.6658,19.9078,8689625.3148879,0
+SU.US,D,20050913,000000,20.0792,20.2031,19.7258,19.7597,6150551.2009421,0
+SU.US,D,20050914,000000,20.0036,20.5073,19.933,20.4395,7314959.7519394,0
+SU.US,D,20050915,000000,20.4996,20.6506,19.9233,20.1722,6044105.6005258,0
+SU.US,D,20050916,000000,20.1412,20.456,20.0579,20.3388,8430571.2704849,0
+SU.US,D,20050919,000000,20.7455,21.222,20.7455,21.0177,6032051.9404654,0
+SU.US,D,20050920,000000,21.0264,21.2539,20.3513,20.6932,8085075.3524445,0
+SU.US,D,20050921,000000,21.0845,21.2432,20.2883,20.3164,10546819.346062,0
+SU.US,D,20050922,000000,20.5605,20.6244,19.4807,19.6763,10635328.505524,0
+SU.US,D,20050923,000000,19.5088,19.8942,19.1883,19.5544,6345203.4060027,0
+SU.US,D,20050926,000000,19.2609,20.2778,19.2609,20.2187,7766029.7473009,0
+SU.US,D,20050927,000000,20.149,20.3561,19.8942,20.0036,5517469.1832321,0
+SU.US,D,20050928,000000,20.0637,20.6099,19.6899,20.5798,8841057.6157401,0
+SU.US,D,20050929,000000,20.6244,20.8143,20.3707,20.6506,5466298.1796948,0
+SU.US,D,20050930,000000,20.6244,20.7784,20.4066,20.5876,4697960.7341306,0
+SU.US,D,20051003,000000,20.5876,20.791,20.3232,20.3561,4842047.0452913,0
+SU.US,D,20051004,000000,20.0298,20.1876,19.2842,19.3422,8123597.9123872,0
+SU.US,D,20051005,000000,19.3297,19.5088,17.5149,17.7453,17537160.495056,0
+SU.US,D,20051006,000000,17.2959,17.6834,16.8002,16.9715,19061492.595239,0
+SU.US,D,20051007,000000,17.3134,17.9429,17.2224,17.8528,10163972.880772,0
+SU.US,D,20051010,000000,18.0261,18.0261,17.0916,17.3697,7128244.1896633,0
+SU.US,D,20051011,000000,17.9371,18.1492,17.6988,18.121,6702764.3428168,0
+SU.US,D,20051012,000000,18.3642,18.4455,17.5149,17.5914,10624156.694663,0
+SU.US,D,20051013,000000,17.1885,17.3318,16.4321,16.8825,13456989.852666,0
+SU.US,D,20051014,000000,16.6307,17.48,16.3576,17.3134,9866395.2438157,0
+SU.US,D,20051017,000000,18.3119,18.5791,18.0059,18.1801,12496929.717469,0
+SU.US,D,20051018,000000,17.8528,18.1878,17.3201,17.4586,14253262.504742,0
+SU.US,D,20051019,000000,17.42,18.1599,16.7372,18.1133,13470510.851966,0
+SU.US,D,20051020,000000,17.9235,18.0717,16.8002,16.9231,14819594.527282,0
+SU.US,D,20051021,000000,16.8002,17.3784,16.5822,16.99,13535794.540506,0
+SU.US,D,20051024,000000,16.715,17.4257,16.715,17.3201,10540056.781191,0
+SU.US,D,20051025,000000,17.6834,17.969,17.4586,17.9022,10887322.593289,0
+SU.US,D,20051026,000000,17.9429,18.5065,17.6834,17.7501,10642386.396942,0
+SU.US,D,20051027,000000,18.0059,18.1066,17.2843,17.6988,8487323.5327069,0
+SU.US,D,20051028,000000,17.9022,18.2887,17.4586,18.2887,8689339.2818341,0
+SU.US,D,20051031,000000,18.2887,18.7109,18.0988,18.2421,7352019.1030835,0
+SU.US,D,20051101,000000,18.1957,18.5365,17.9371,18.3176,5642142.420707,0
+SU.US,D,20051102,000000,18.0649,18.7535,18.0388,18.7399,8414108.3644332,0
+SU.US,D,20051103,000000,18.9947,19.745,18.952,19.6008,10449193.270239,0
+SU.US,D,20051104,000000,19.045,19.532,19.0323,19.2755,9149514.8348425,0
+SU.US,D,20051107,000000,19.2755,19.38,18.4852,18.5007,8199159.1712679,0
+SU.US,D,20051108,000000,18.5501,19.1544,18.4852,18.9209,7790733.9161764,0
+SU.US,D,20051109,000000,18.8347,19.255,18.6324,18.674,7935109.3582217,0
+SU.US,D,20051110,000000,18.4668,18.5365,17.3928,17.6446,11465123.818459,0
+SU.US,D,20051111,000000,17.6834,18.0261,17.4955,17.9816,8121825.9531082,0
+SU.US,D,20051114,000000,18.2421,18.3244,17.7395,17.8683,5861203.4680965,0
+SU.US,D,20051115,000000,17.8751,18.3835,17.7589,18.0834,7871301.2698033,0
+SU.US,D,20051116,000000,18.1599,18.674,17.9972,18.6683,6439298.9872019,0
+SU.US,D,20051117,000000,18.982,19.0382,18.521,18.5501,6422835.0485398,0
+SU.US,D,20051118,000000,18.5791,18.6401,18.1957,18.521,5414548.9143883,0
+SU.US,D,20051121,000000,18.8068,19.0702,18.6683,19.0323,5773285.9943369,0
+SU.US,D,20051122,000000,19.3345,19.6967,19.1466,19.591,5957655.4660059,0
+SU.US,D,20051123,000000,19.532,19.7654,19.3035,19.4943,4929670.2251148,0
+SU.US,D,20051125,000000,19.7111,19.8807,19.6658,19.8701,1822496.2597912,0
+SU.US,D,20051128,000000,19.7258,19.8275,19.0111,19.1824,8342653.7967253,0
+SU.US,D,20051129,000000,19.2842,19.6202,19.2483,19.2755,6664538.142031,0
+SU.US,D,20051130,000000,19.2755,19.6202,19.1379,19.3491,6800389.3860296,0
+SU.US,D,20051201,000000,19.3867,19.8545,19.3345,19.7946,7475219.8382672,0
+SU.US,D,20051202,000000,19.9902,20.2265,19.8942,20.1654,6941828.0843749,0
+SU.US,D,20051205,000000,20.4066,20.6506,20.2099,20.4248,7178529.213561,0
+SU.US,D,20051206,000000,20.4066,21.065,20.3513,20.9895,7455815.0254638,0
+SU.US,D,20051207,000000,21.1909,21.527,21.1047,21.282,13211458.872783,0
+SU.US,D,20051208,000000,21.5483,21.9086,21.344,21.8552,9053951.9144036,0
+SU.US,D,20051209,000000,21.6568,22.0102,21.5202,21.5677,6931824.155765,0
+SU.US,D,20051212,000000,21.8814,21.9143,21.6306,21.8495,6988866.5814817,0
+SU.US,D,20051213,000000,22.0402,22.4471,21.8495,22.1826,7636353.5129108,0
+SU.US,D,20051214,000000,22.1506,22.4314,21.9686,22.2339,8450276.5728863,0
+SU.US,D,20051215,000000,21.9686,22.1672,21.7972,22.0655,5927956.5610975,0
+SU.US,D,20051216,000000,22.0045,22.2068,21.5619,21.5939,6399606.4797865,0
+SU.US,D,20051219,000000,21.6828,21.9337,21.2955,21.344,4800587.7416485,0
+SU.US,D,20051220,000000,21.3585,21.5018,21.1851,21.4728,3774366.199154,0
+SU.US,D,20051221,000000,21.5677,21.6616,21.3111,21.3972,3738786.5785732,0
+SU.US,D,20051222,000000,21.5939,21.7052,21.3914,21.4931,3462386.74631,0
+SU.US,D,20051223,000000,21.3633,21.6093,21.1909,21.4466,3599703.2643279,0
+SU.US,D,20051227,000000,21.4466,21.4466,20.2031,20.7242,7482575.1214515,0
+SU.US,D,20051228,000000,20.8694,21.5077,20.791,21.4728,5454252.780517,0
+SU.US,D,20051229,000000,21.3914,21.6616,21.2539,21.4573,4474486.3103084,0
+SU.US,D,20051230,000000,21.3788,21.5939,21.2432,21.4728,3808177.9908969,0
+SU.US,D,20060103,000000,21.6568,22.3549,21.6161,22.2863,8186517.9559455,0
+SU.US,D,20060104,000000,22.2863,22.5341,21.8669,22.5051,5915312.2479442,0
+SU.US,D,20060105,000000,22.3637,22.3637,21.7593,21.9686,6244932.815195,0
+SU.US,D,20060106,000000,22.2756,22.9632,22.1139,22.6581,6919181.9078322,0
+SU.US,D,20060109,000000,22.6581,22.7162,22.1371,22.3783,5543640.6913472,0
+SU.US,D,20060110,000000,22.3637,22.7985,22.3376,22.7007,5007006.5411054,0
+SU.US,D,20060111,000000,22.7162,23.0106,22.3443,22.8179,5553639.4569058,0
+SU.US,D,20060112,000000,22.9438,23.2739,22.2194,22.2804,8175343.0472525,0
+SU.US,D,20060113,000000,22.1139,22.9903,22.1139,22.9438,6722462.4169461,0
+SU.US,D,20060117,000000,23.4812,23.7766,23.3166,23.7689,5681252.5359117,0
+SU.US,D,20060118,000000,23.7389,23.8541,22.9835,23.3302,10154271.50698,0
+SU.US,D,20060119,000000,23.3302,24.0643,23.3302,23.8638,5113150.6193133,0
+SU.US,D,20060120,000000,24.2066,24.9291,24.0051,24.7198,9044544.8345484,0
+SU.US,D,20060123,000000,24.9968,25.8462,24.7654,25.5043,11754168.996486,0
+SU.US,D,20060124,000000,25.3164,25.7852,25.0502,25.359,8616998.7344866,0
+SU.US,D,20060125,000000,25.4248,25.6554,24.4749,24.6637,9249199.9356087,0
+SU.US,D,20060126,000000,25.3358,26.0156,24.3335,25.9837,14163282.908208,0
+SU.US,D,20060127,000000,26.4717,26.9802,26.3226,26.7777,9168924.8106973,0
+SU.US,D,20060130,000000,26.647,27.1196,26.4853,26.9676,11768577.008036,0
+SU.US,D,20060131,000000,26.8669,27.3481,26.7662,27.2145,7476402.1770635,0
+SU.US,D,20060201,000000,27.2406,27.9427,26.9743,27.0702,11538340.019342,0
+SU.US,D,20060202,000000,26.8736,26.9065,26.1009,26.8116,11862379.327909,0
+SU.US,D,20060203,000000,26.8116,26.8116,26.2394,26.6334,6062923.8906774,0
+SU.US,D,20060206,000000,27.2572,27.6628,27.0906,27.4654,8472916.5537672,0
+SU.US,D,20060207,000000,26.9376,26.9376,25.6641,25.7852,9206270.1948953,0
+SU.US,D,20060208,000000,25.7357,26.2219,24.7111,26.0854,11287226.748166,0
+SU.US,D,20060209,000000,26.4591,26.7981,25.4248,25.4452,9599993.1445007,0
+SU.US,D,20060210,000000,25.5876,25.7444,24.4158,24.6869,13947746.159781,0
+SU.US,D,20060213,000000,24.6415,24.8322,24.0788,24.2754,7965105.6548972,0
+SU.US,D,20060214,000000,23.9916,24.8128,23.4658,24.5708,9677915.9831431,0
+SU.US,D,20060215,000000,24.9435,25.0046,24.0051,24.1417,8588477.0053231,0
+SU.US,D,20060216,000000,24.5175,25.2419,24.4294,25.0502,7913052.8021617,0
+SU.US,D,20060217,000000,25.6554,25.6554,24.8884,25.2651,8108300.8233668,0
+SU.US,D,20060221,000000,26.1871,26.3904,25.8258,26.0369,7835426.3226761,0
+SU.US,D,20060222,000000,25.8462,25.8462,25.2554,25.4995,5592741.3112281,0
+SU.US,D,20060223,000000,25.3969,25.7649,25.2351,25.5546,6134673.7849318,0
+SU.US,D,20060224,000000,26.063,26.4243,25.8946,26.1425,7492568.7239583,0
+SU.US,D,20060227,000000,25.9536,26.2394,25.4928,25.5043,6841556.4609569,0
+SU.US,D,20060228,000000,25.3697,25.5391,24.9291,25.4248,8785487.6923145,0
+SU.US,D,20060301,000000,25.5043,26.2887,25.4666,26.0495,7616070.9813504,0
+SU.US,D,20060302,000000,26.2277,26.8998,26.0921,26.8049,7741622.9701925,0
+SU.US,D,20060303,000000,26.6412,27.0034,26.465,26.6228,6717170.289146,0
+SU.US,D,20060306,000000,26.4591,26.6626,25.6554,25.7649,7556375.7797665,0
+SU.US,D,20060307,000000,25.6728,25.6786,24.6956,25.1131,9095120.0219411,0
+SU.US,D,20060308,000000,24.7111,24.9059,23.705,23.9074,17585973.016662,0
+SU.US,D,20060309,000000,24.1834,24.6144,23.9607,24.1834,8824008.1870366,0
+SU.US,D,20060310,000000,24.348,24.9435,24.0168,24.8399,9301242.4622412,0
+SU.US,D,20060313,000000,24.9435,25.5808,24.8806,25.4666,7522269.6940873,0
+SU.US,D,20060314,000000,25.4733,25.9256,25.0307,25.8258,6934468.6707494,0
+SU.US,D,20060315,000000,25.6408,26.0854,25.5808,25.8946,6298155.6154031,0
+SU.US,D,20060316,000000,25.6951,26.1666,25.512,26.0777,6889188.7089877,0
+SU.US,D,20060317,000000,26.0777,26.0777,25.2021,25.2273,7282033.939836,0
+SU.US,D,20060320,000000,24.96,25.359,24.4294,24.5126,7494923.0754479,0
+SU.US,D,20060321,000000,24.4051,25.2805,24.2541,25.0685,8706389.743148,0
+SU.US,D,20060322,000000,24.9891,25.5391,24.9291,25.2651,6888600.1211152,0
+SU.US,D,20060323,000000,25.4995,25.9013,25.178,25.6884,5842385.177945,0
+SU.US,D,20060324,000000,25.6728,25.9613,25.6273,25.7038,4364512.2804886,0
+SU.US,D,20060327,000000,25.512,25.8258,25.1624,25.4928,4865867.2997479,0
+SU.US,D,20060328,000000,25.7852,26.1425,25.5488,25.6641,6659243.9490104,0
+SU.US,D,20060329,000000,25.6224,26.3159,25.5643,26.1666,5187543.995942,0
+SU.US,D,20060330,000000,26.3555,26.8185,26.2665,26.6306,6782452.9450764,0
+SU.US,D,20060331,000000,26.2665,26.3971,25.7649,26.1948,5922072.7475942,0
+SU.US,D,20060403,000000,26.5279,27.1457,26.3555,26.8049,7101786.6484943,0
+SU.US,D,20060404,000000,26.7303,27.049,26.4591,26.9743,7369074.7274489,0
+SU.US,D,20060405,000000,26.9743,27.8788,26.9472,27.8324,6238165.0872729,0
+SU.US,D,20060406,000000,28.1732,28.397,27.6,27.8527,6833321.393795,0
+SU.US,D,20060407,000000,27.7074,28.0774,27.4779,27.7792,5652728.7415275,0
+SU.US,D,20060410,000000,28.2808,28.6487,28.0997,28.1123,7144125.7361148,0
+SU.US,D,20060411,000000,28.4976,28.5655,27.6755,27.8062,7616070.9813504,0
+SU.US,D,20060412,000000,27.966,28.1249,27.7037,28.0503,5102860.6576495,0
+SU.US,D,20060413,000000,27.8721,28.3079,27.6339,28.2052,4606516.8961882,0
+SU.US,D,20060417,000000,28.6613,29.1523,28.5655,29.1339,5790046.2921557,0
+SU.US,D,20060418,000000,29.3218,30.235,29.1784,30.0075,9572940.8197975,0
+SU.US,D,20060419,000000,30.0075,30.5682,29.6937,30.268,7172059.9100163,0
+SU.US,D,20060420,000000,30.1043,30.1382,28.9064,29.5852,9682913.8170069,0
+SU.US,D,20060421,000000,29.623,30.2806,29.623,30.2176,5454839.3031687,0
+SU.US,D,20060424,000000,30.0984,30.0984,29.3431,29.4777,7135011.9175855,0
+SU.US,D,20060425,000000,29.868,30.0927,28.9615,29.3354,8220330.7802987,0
+SU.US,D,20060426,000000,29.5794,29.7509,28.4861,28.5801,7559317.6865181,0
+SU.US,D,20060427,000000,28.4793,29.01,27.8788,28.6487,6997692.3017367,0
+SU.US,D,20060428,000000,28.9064,29.4738,28.9015,29.1591,6569855.0055697,0
+SU.US,D,20060501,000000,29.6704,30.0297,29.5184,29.7643,7330548.037065,0
+SU.US,D,20060502,000000,30.022,30.3571,29.8612,30.3571,5220479.1015382,0
+SU.US,D,20060503,000000,30.3571,30.4666,29.5677,29.9086,7010043.3535642,0
+SU.US,D,20060504,000000,29.3025,30.0617,29.0835,29.5794,7164119.1367905,0
+SU.US,D,20060505,000000,29.8612,29.8922,29.5184,29.5736,4211317.3138502,0
+SU.US,D,20060508,000000,29.2966,29.4303,28.7688,29.2133,5932069.4479321,0
+SU.US,D,20060509,000000,29.2599,30.3512,29.2133,29.9968,7784265.6452419,0
+SU.US,D,20060510,000000,29.9154,29.99,29.348,29.805,7276743.8772567,0
+SU.US,D,20060511,000000,30.2544,30.3512,29.6878,29.9397,10375100.383208,0
+SU.US,D,20060512,000000,29.7014,29.7798,28.4406,28.4793,8796367.274461,0
+SU.US,D,20060515,000000,27.7297,27.7297,26.588,27.0431,12816554.616992,0
+SU.US,D,20060516,000000,27.2649,27.541,26.7099,27.3404,7732517.4125457,0
+SU.US,D,20060517,000000,27.324,27.4924,26.2528,26.4407,8554955.3770751,0
+SU.US,D,20060518,000000,26.3226,26.5686,25.881,25.9691,8643757.797864,0
+SU.US,D,20060519,000000,25.5876,26.6093,25.3291,26.1987,11316631.359138,0
+SU.US,D,20060522,000000,25.6786,26.0244,24.5533,25.7716,11019940.734432,0
+SU.US,D,20060523,000000,26.2461,27.4654,26.2277,26.6093,12482225.346762,0
+SU.US,D,20060524,000000,26.1502,26.4591,25.2728,25.9013,12056451.205979,0
+SU.US,D,20060525,000000,26.5948,27.4654,26.4311,27.3181,9470323.1057723,0
+SU.US,D,20060526,000000,27.324,27.4779,26.922,27.4189,6372848.4490195,0
+SU.US,D,20060530,000000,27.9534,28.0503,26.9299,26.9802,7204408.4929606,0
+SU.US,D,20060531,000000,27.0247,27.6,26.8843,27.5863,8623469.0706418,0
+SU.US,D,20060601,000000,26.8601,27.8924,26.77,27.8062,7819846.298433,0
+SU.US,D,20060602,000000,28.1588,28.397,27.9224,28.0232,7529327.5855045,0
+SU.US,D,20060605,000000,28.4096,28.5113,27.4779,27.541,9042482.7117744,0
+SU.US,D,20060606,000000,27.137,27.6551,26.9065,27.016,8976617.6636336,0
+SU.US,D,20060607,000000,26.833,26.833,25.5488,25.5876,13041499.477885,0
+SU.US,D,20060608,000000,25.3029,25.3029,24.318,25.2351,18176418.554984,0
+SU.US,D,20060609,000000,25.8665,26.1502,25.3445,25.5546,9538243.0484151,0
+SU.US,D,20060612,000000,25.8055,25.881,24.6705,24.7111,8227687.0960933,0
+SU.US,D,20060613,000000,24.1156,24.6415,23.0571,23.2082,17631841.566296,0
+SU.US,D,20060614,000000,23.5016,24.1156,23.2827,24.1087,12802438.834158,0
+SU.US,D,20060615,000000,24.4517,25.2728,24.4517,25.1867,9946965.6952736,0
+SU.US,D,20060616,000000,24.9435,25.0307,24.4517,24.7654,8220629.2046762,0
+SU.US,D,20060619,000000,24.5456,24.5456,23.2139,23.3863,12213470.961178,0
+SU.US,D,20060620,000000,23.6759,23.6759,22.9051,23.0716,10715608.793488,0
+SU.US,D,20060621,000000,23.1521,23.9364,23.0223,23.8483,11790046.008834,0
+SU.US,D,20060622,000000,23.8415,24.3209,23.705,24.2841,8800485.3243471,0
+SU.US,D,20060623,000000,24.4294,25.1624,24.3722,24.9814,9746427.6114891,0
+SU.US,D,20060626,000000,25.1354,25.8055,24.8399,25.6408,8977792.7741577,0
+SU.US,D,20060627,000000,25.7773,26.492,25.7096,25.8258,10796172.016673,0
+SU.US,D,20060628,000000,25.6884,26.492,25.6476,26.3904,8019208.239083,0
+SU.US,D,20060629,000000,26.7226,27.3045,26.3904,27.3045,7589901.5384557,0
+SU.US,D,20060630,000000,27.534,27.7792,27.0906,27.5544,6394016.9602194,0
+SU.US,D,20060703,000000,27.8188,28.3835,27.7151,28.3505,2606713.1865863,0
+SU.US,D,20060705,000000,28.2343,29.0362,27.7229,28.6294,10833806.531756,0
+SU.US,D,20060706,000000,28.397,28.5355,28.0697,28.2681,8538487.3079719,0
+SU.US,D,20060707,000000,28.4406,28.5268,27.2736,27.4654,8412052.4373211,0
+SU.US,D,20060710,000000,26.8669,26.9444,26.3971,26.6626,11380734.774103,0
+SU.US,D,20060711,000000,26.7168,27.2,26.6703,27.2,6792154.3188677,0
+SU.US,D,20060712,000000,27.1942,27.3685,26.6838,26.9676,7287040.0345822,0
+SU.US,D,20060713,000000,27.2446,27.2959,26.7099,26.7981,8521728.0427633,0
+SU.US,D,20060714,000000,27.2145,27.3753,26.5802,27.2814,7744275.7460595,0
+SU.US,D,20060717,000000,26.9551,27.2203,26.4447,26.5686,7102960.7264082,0
+SU.US,D,20060718,000000,26.8475,26.9676,25.8132,26.1425,8323837.5717943,0
+SU.US,D,20060719,000000,25.9013,27.1264,25.8326,27.0034,9742020.4307183,0
+SU.US,D,20060720,000000,26.9676,27.2,26.5802,26.6896,7392299.165761,0
+SU.US,D,20060721,000000,26.8049,26.9065,26.3032,26.5066,7122956.1923045,0
+SU.US,D,20060724,000000,26.5338,27.4924,26.5125,27.4654,6739812.3352476,0
+SU.US,D,20060725,000000,27.5477,28.0232,27.0034,27.5254,6448415.9035621,0
+SU.US,D,20060726,000000,27.3907,27.8392,27.0974,27.751,7780734.1180076,0
+SU.US,D,20060727,000000,27.9224,28.0697,27.0906,27.2406,5743886.5464163,0
+SU.US,D,20060728,000000,27.2406,27.751,26.9065,27.171,5175495.4989332,0
+SU.US,D,20060731,000000,27.3607,27.8788,27.2814,27.5602,6129963.0167321,0
+SU.US,D,20060801,000000,27.6067,28.1859,27.171,28.1383,4988773.7409952,0
+SU.US,D,20060802,000000,28.397,29.1852,28.0232,28.2614,8648756.6643381,0
+SU.US,D,20060803,000000,27.935,28.6148,27.935,28.1782,5706245.8356718,0
+SU.US,D,20060804,000000,28.2547,28.6759,27.8062,28.1123,4836752.8522707,0
+SU.US,D,20060807,000000,28.6352,29.0187,28.1946,28.8037,5937072.4448474,0
+SU.US,D,20060808,000000,28.7456,29.1251,28.5355,28.6895,6489288.6845531,0
+SU.US,D,20060809,000000,28.9295,29.5117,28.7979,29.0362,8868994.8874725,0
+SU.US,D,20060810,000000,28.855,28.9228,28.4453,28.7534,5694193.2082218,0
+SU.US,D,20060811,000000,28.9064,28.9412,28.4976,28.5994,4849099.7736569,0
+SU.US,D,20060814,000000,28.2052,28.3339,27.568,27.8392,6740402.9883406,0
+SU.US,D,20060815,000000,27.966,28.1383,27.628,27.9738,5313988.1600855,0
+SU.US,D,20060816,000000,28.0038,28.4174,27.3995,27.5254,5780931.4410161,0
+SU.US,D,20060817,000000,27.2145,27.23,26.6228,26.7981,8566134.4162094,0
+SU.US,D,20060818,000000,26.9802,27.1196,26.4999,26.9676,5638909.3178501,0
+SU.US,D,20060821,000000,27.413,27.5254,27.0974,27.3404,5356625.6720835,0
+SU.US,D,20060822,000000,27.3995,27.8663,27.3685,27.8324,4902910.1291272,0
+SU.US,D,20060823,000000,27.9534,28.3775,27.23,27.2881,7888649.1228843,0
+SU.US,D,20060824,000000,27.4053,27.4867,27.0247,27.1457,6530750.0534164,0
+SU.US,D,20060825,000000,27.4654,27.8255,27.4382,27.4924,4413326.8673158,0
+SU.US,D,20060828,000000,27.0702,27.3404,26.8998,27.2406,4415682.2514156,0
+SU.US,D,20060829,000000,27.0373,27.0373,26.3701,26.8049,7461406.6102515,0
+SU.US,D,20060830,000000,26.8049,26.9472,26.2461,26.5589,6353147.2770594,0
+SU.US,D,20060831,000000,26.5453,26.6974,26.2964,26.3856,4878803.8416168,0
+SU.US,D,20060901,000000,26.3971,26.833,26.3226,26.6412,4924376.0320942,0
+SU.US,D,20060905,000000,26.1871,26.8253,26.1871,26.77,5246946.9688102,0
+SU.US,D,20060906,000000,26.6412,26.6412,25.5876,25.7096,9313008.0240271,0
+SU.US,D,20060907,000000,25.6146,26.126,25.3969,25.575,8810775.2860109,0
+SU.US,D,20060908,000000,25.6002,25.6079,24.2395,24.318,11759758.516053,0
+SU.US,D,20060911,000000,23.9074,23.9074,22.7985,23.0571,20685796.861852,0
+SU.US,D,20060912,000000,23.0571,23.4183,22.6367,22.8702,12957407.825296,0
+SU.US,D,20060913,000000,23.0106,23.6691,22.969,23.4445,10967308.587317,0
+SU.US,D,20060914,000000,23.6304,23.7514,22.8101,22.9196,11323686.152724,0
+SU.US,D,20060915,000000,22.9632,23.0668,22.3918,22.9051,10268652.717571,0
+SU.US,D,20060918,000000,23.0929,23.9548,22.9903,23.947,10563288.447775,0
+SU.US,D,20060919,000000,23.8725,24.0352,22.9835,23.1172,9906385.1429981,0
+SU.US,D,20060920,000000,22.9341,23.5336,22.481,22.6058,11744463.492253,0
+SU.US,D,20060921,000000,22.7646,23.6991,22.6514,23.3302,10130157.991198,0
+SU.US,D,20060922,000000,23.6759,23.6759,22.785,22.8935,8354122.9993544,0
+SU.US,D,20060925,000000,22.5497,22.7404,21.6898,22.5119,17188719.572432,0
+SU.US,D,20060926,000000,22.474,23.5248,22.474,23.5016,13528733.551258,0
+SU.US,D,20060927,000000,23.6904,24.3868,23.3574,24.3568,14764020.473415,0
+SU.US,D,20060928,000000,24.5708,25.1508,24.3722,24.6869,13890704.766675,0
+SU.US,D,20060929,000000,24.443,24.7111,24.042,24.5,7319963.7814651,0
+SU.US,D,20061002,000000,24.2318,24.8322,23.6226,23.8125,8432044.8053865,0
+SU.US,D,20061003,000000,23.2827,23.4183,22.3549,22.4247,13259683.839128,0
+SU.US,D,20061004,000000,22.4528,23.1259,21.7865,23.1172,18488694.366985,0
+SU.US,D,20061005,000000,23.7389,23.9819,22.8886,23.2343,12768040.519763,0
+SU.US,D,20061006,000000,22.9903,23.3786,22.6784,23.187,9497960.920517,0
+SU.US,D,20061009,000000,23.705,23.8415,22.847,22.9632,7078551.8840792,0
+SU.US,D,20061010,000000,22.8983,23.4948,22.8935,23.458,11314865.59552,0
+SU.US,D,20061011,000000,23.5104,23.5104,22.8179,22.8886,8289723.2252327,0
+SU.US,D,20061012,000000,22.9138,23.7514,22.877,23.7457,12758336.048141,0
+SU.US,D,20061013,000000,23.9413,24.7198,23.9413,24.657,11484824.990419,0
+SU.US,D,20061016,000000,24.6705,25.7357,24.4807,25.6079,11741235.552447,0
+SU.US,D,20061017,000000,25.6728,25.6786,24.9435,25.178,9531776.8427011,0
+SU.US,D,20061018,000000,25.2235,25.4056,24.7858,25.0307,10345983.870509,0
+SU.US,D,20061019,000000,25.2235,26.1987,25.1944,26.1502,11061106.776749,0
+SU.US,D,20061020,000000,26.3362,26.4717,25.512,25.5304,8967208.5185578,0
+SU.US,D,20061023,000000,25.1944,25.7096,24.9745,25.4928,10234836.795387,0
+SU.US,D,20061024,000000,25.2728,26.0089,25.2728,25.9536,9560298.5718647,0
+SU.US,D,20061025,000000,25.9343,27.0702,25.6408,26.6412,12278450.02968,0
+SU.US,D,20061026,000000,26.7924,27.0286,26.1987,26.4591,8868408.3648207,0
+SU.US,D,20061027,000000,26.5948,26.9065,26.0777,26.1871,7024156.0385675,0
+SU.US,D,20061030,000000,25.9343,25.9536,25.4056,25.5197,7337908.4833008,0
+SU.US,D,20061031,000000,25.3513,26.1203,25.2805,26.0717,9425037.980959,0
+SU.US,D,20061101,000000,25.3445,25.6884,25.0046,25.2476,13788671.510081,0
+SU.US,D,20061102,000000,25.3106,25.7038,24.9745,25.4733,8778137.5721818,0
+SU.US,D,20061103,000000,25.7716,26.3971,25.7357,26.2344,6445770.3559672,0
+SU.US,D,20061106,000000,26.2528,26.9299,26.1666,26.7303,6648073.1707586,0
+SU.US,D,20061107,000000,26.9444,27.016,26.4243,26.588,6715114.3620339,0
+SU.US,D,20061108,000000,26.6306,27.355,26.5125,27.0702,9532069.0714167,0
+SU.US,D,20061109,000000,27.3094,27.8188,27.2339,27.4867,8482328.7966739,0
+SU.US,D,20061110,000000,27.3607,27.3995,26.833,26.9376,5750936.1769509,0
+SU.US,D,20061113,000000,26.6093,26.8794,26.4165,26.7168,6107615.2645668,0
+SU.US,D,20061114,000000,26.8998,26.9676,26.0854,26.1726,10529470.46037,0
+SU.US,D,20061115,000000,26.2219,26.77,26.0921,26.4717,8549958.5758217,0
+SU.US,D,20061116,000000,26.7303,26.7845,25.6554,25.6884,8475856.3952983,0
+SU.US,D,20061117,000000,25.4248,25.8326,25.2476,25.7173,10970246.363627,0
+SU.US,D,20061120,000000,25.512,25.9207,25.3231,25.6554,8806951.5300609,0
+SU.US,D,20061121,000000,25.8597,26.3226,25.8597,26.1813,5719765.8023616,0
+SU.US,D,20061122,000000,26.2964,26.3498,25.575,25.9497,6865378.7806341,0
+SU.US,D,20061124,000000,26.3159,26.3498,26.0553,26.0717,1336732.6234885,0
+SU.US,D,20061127,000000,26.3904,26.3904,25.7444,25.8878,5056989.0101845,0
+SU.US,D,20061128,000000,25.8878,26.4447,25.8132,26.343,5705360.8886427,0
+SU.US,D,20061129,000000,26.343,27.1264,26.343,27.0906,6888895.4476618,0
+SU.US,D,20061130,000000,27.2097,27.3317,26.7303,26.8736,7071792.4170395,0
+SU.US,D,20061201,000000,26.6703,26.8843,26.2596,26.8794,5640967.3101828,0
+SU.US,D,20061204,000000,26.676,27.171,26.5395,27.1264,4767063.0155696,0
+SU.US,D,20061205,000000,27.2523,27.534,26.922,27.4382,6366378.1128645,0
+SU.US,D,20061206,000000,27.2339,27.6426,27.016,27.0974,6746871.259275,0
+SU.US,D,20061207,000000,27.0577,27.1854,26.7303,27.0034,4155151.5742802,0
+SU.US,D,20061208,000000,27.2736,27.3753,26.9299,26.9472,5980880.9369282,0
+SU.US,D,20061211,000000,26.8736,27.2145,26.7303,26.9065,3842880.9253309,0
+SU.US,D,20061212,000000,26.8669,27.0702,26.5066,26.6896,4556234.9701213,0
+SU.US,D,20061213,000000,26.7042,27.23,26.4311,27.1051,7616365.2752865,0
+SU.US,D,20061214,000000,27.3404,27.9157,27.2203,27.7568,7662234.857531,0
+SU.US,D,20061215,000000,27.9011,27.9011,27.3753,27.5118,5487471.8539463,0
+SU.US,D,20061218,000000,27.3404,27.5951,26.492,26.6306,7210578.3395178,0
+SU.US,D,20061219,000000,26.3904,27.2145,26.2596,27.0092,7561964.2667233,0
+SU.US,D,20061220,000000,27.0848,27.4779,26.833,26.922,7040621.0098398,0
+SU.US,D,20061221,000000,26.8736,27.0702,26.5338,26.7594,3937559.9313509,0
+SU.US,D,20061222,000000,26.7981,26.8253,26.4165,26.492,2925753.6286783,0
+SU.US,D,20061226,000000,27.1457,27.1457,25.9837,26.3498,3167164.4934539,0
+SU.US,D,20061227,000000,26.3701,26.7303,26.3623,26.6548,2730799.9014094,0
+SU.US,D,20061228,000000,26.6974,26.9472,26.5512,26.8998,4005484.0044348,0
+SU.US,D,20061229,000000,26.8116,27.0092,26.4766,26.833,3473556.4919514,0
+SU.US,D,20070103,000000,26.3226,26.3226,25.025,25.1354,13419058.978427,0
+SU.US,D,20070104,000000,24.96,25.1208,23.8571,24.0352,15914618.894228,0
+SU.US,D,20070105,000000,24.0352,24.779,24.0352,24.7111,13668996.106469,0
+SU.US,D,20070108,000000,25.0608,25.3231,24.3568,24.8399,9946086.9439063,0
+SU.US,D,20070109,000000,24.443,24.4884,23.6991,24.4003,13267032.92665,0
+SU.US,D,20070110,000000,24.2395,24.318,23.6478,23.705,10475660.1049,0
+SU.US,D,20070111,000000,23.5771,24.5175,23.5481,23.705,12545148.488152,0
+SU.US,D,20070112,000000,23.9141,25.0502,23.8415,24.868,10522416.699394,0
+SU.US,D,20070116,000000,24.8884,25.1354,24.2686,24.4294,10809108.558542,0
+SU.US,D,20070117,000000,24.4294,24.7654,24.1292,24.6831,10485953.164395,0
+SU.US,D,20070118,000000,24.5533,24.9891,24.1601,24.5049,10880855.354965,0
+SU.US,D,20070119,000000,24.4594,25.1693,24.443,25.0985,10495950.897343,0
+SU.US,D,20070122,000000,25.1693,25.2952,24.8003,24.9059,11558038.093472,0
+SU.US,D,20070123,000000,25.1508,25.9778,25.147,25.7357,9895213.3321361,0
+SU.US,D,20070124,000000,25.512,25.8597,25.2651,25.7649,8835182.0631193,0
+SU.US,D,20070125,000000,25.4162,25.7096,24.9368,24.9658,8783434.8630332,0
+SU.US,D,20070126,000000,25.3291,25.9343,25.2651,25.3513,12155245.164055,0
+SU.US,D,20070129,000000,25.208,25.4452,24.8806,25.0181,8772845.4443818,0
+SU.US,D,20070130,000000,25.1354,25.4928,25.0443,25.3513,9936674.7009995,0
+SU.US,D,20070131,000000,25.084,25.5702,25.0181,25.2805,8364121.7649129,0
+SU.US,D,20070201,000000,25.3358,25.636,25.0502,25.3969,8014796.927871,0
+SU.US,D,20070202,000000,25.3881,25.4385,25.0569,25.1567,7155595.9713542,0
+SU.US,D,20070205,000000,25.3697,25.3697,25.0123,25.1944,5092280.5324908,0
+SU.US,D,20070206,000000,25.2805,25.3358,24.8399,24.9542,6513400.1351149,0
+SU.US,D,20070207,000000,24.9542,25.0181,24.5456,24.6356,7303207.6140874,0
+SU.US,D,20070208,000000,24.5882,24.8264,24.2754,24.7315,7407593.1569504,0
+SU.US,D,20070209,000000,24.8264,25.0307,24.595,24.6415,5081103.5585773,0
+SU.US,D,20070212,000000,24.4671,24.7198,24.2754,24.4294,7894582.501682,0
+SU.US,D,20070213,000000,24.5882,25.3029,24.5262,25.2476,6095469.7021896,0
+SU.US,D,20070214,000000,25.2651,25.5043,24.8884,25.0123,6944768.9585163,0
+SU.US,D,20070215,000000,25.0046,25.359,24.8603,25.2728,6973871.0146698,0
+SU.US,D,20070216,000000,25.3969,25.6079,25.2805,25.512,5524236.9111542,0
+SU.US,D,20070220,000000,25.084,25.084,24.6007,24.745,6922120.7167529,0
+SU.US,D,20070221,000000,24.8603,25.084,24.5708,24.96,7861597.8307914,0
+SU.US,D,20070222,000000,24.96,24.96,24.3645,24.9368,11079924.034289,0
+SU.US,D,20070223,000000,25.3358,25.4452,24.9968,25.0385,6096149.1597685,0
+SU.US,D,20070226,000000,25.2235,25.5247,24.9891,25.0046,6426483.2607384,0
+SU.US,D,20070227,000000,24.6705,25.0608,24.1969,24.2841,10131331.036501,0
+SU.US,D,20070228,000000,24.1505,24.3568,23.887,24.1902,10386853.55367,0
+SU.US,D,20070301,000000,23.8571,24.1194,23.3913,23.9141,10972686.421771,0
+SU.US,D,20070302,000000,23.765,23.9141,23.4299,23.5336,7652237.1245828,0
+SU.US,D,20070305,000000,23.0668,23.458,23.0571,23.1723,8885755.1852913,0
+SU.US,D,20070306,000000,23.4299,23.5481,23.2343,23.3786,6755987.1430249,0
+SU.US,D,20070307,000000,23.2739,23.9916,23.2343,23.6904,9314181.0693307,0
+SU.US,D,20070308,000000,23.8125,24.348,23.8067,24.1156,8800783.7487245,0
+SU.US,D,20070309,000000,24.0788,24.3722,23.8338,24.0235,6817736.2065003,0
+SU.US,D,20070312,000000,23.8725,24.2395,23.8483,24.1339,4272479.8546738,0
+SU.US,D,20070313,000000,24.0923,24.3054,23.5539,23.582,6566623.9679334,0
+SU.US,D,20070314,000000,23.5181,23.6991,23.1317,23.5016,9511189.6911015,0
+SU.US,D,20070315,000000,23.5336,23.582,23.3631,23.4376,5026415.4843499,0
+SU.US,D,20070316,000000,23.5248,23.6439,23.0503,23.0668,5724767.7666666,0
+SU.US,D,20070319,000000,23.2557,23.6904,23.2557,23.6691,5072871.5892462,0
+SU.US,D,20070320,000000,23.887,23.9607,23.6478,23.8638,4881153.0300548,0
+SU.US,D,20070321,000000,23.9752,24.443,23.9219,24.3335,6145014.3445004,0
+SU.US,D,20070322,000000,24.6705,24.9658,24.595,24.6501,6258755.3367034,0
+SU.US,D,20070323,000000,24.868,24.9368,24.6501,24.8207,5144618.3856698,0
+SU.US,D,20070326,000000,24.9745,25.0569,24.7382,24.9368,7928461.4130946,0
+SU.US,D,20070327,000000,24.9213,25.2476,24.8128,25.2476,4725896.9732527,0
+SU.US,D,20070328,000000,25.575,26.3904,25.5197,26.1318,15547792.34517,0
+SU.US,D,20070329,000000,26.2152,26.4591,25.9778,26.2083,9484459.5408127,0
+SU.US,D,20070330,000000,26.1425,26.2665,25.8597,25.9613,7496689.8716755,0
+SU.US,D,20070402,000000,25.8597,26.3623,25.8597,26.1987,5146607.1931122,0
+SU.US,D,20070403,000000,26.0301,26.2152,25.7444,26.1203,5375153.79874,0
+SU.US,D,20070404,000000,25.9837,26.5125,25.7716,26.4165,6542803.7134768,0
+SU.US,D,20070405,000000,26.5589,26.6896,26.3159,26.3555,4779537.9806333,0
+SU.US,D,20070409,000000,26.1987,26.343,25.9256,26.0428,7072090.8414169,0
+SU.US,D,20070410,000000,26.0428,26.4717,26.0428,26.3498,5771232.1324454,0
+SU.US,D,20070411,000000,26.3226,26.8407,26.3226,26.833,9371845.1264496,0
+SU.US,D,20070412,000000,27.0906,27.9951,27.0286,27.966,13496949.806149,0
+SU.US,D,20070413,000000,27.8255,28.1442,27.7151,27.9951,8372305.2015597,0
+SU.US,D,20070416,000000,27.8062,27.9883,27.6067,27.8324,5600770.8889399,0
+SU.US,D,20070417,000000,28.0697,28.0997,27.3181,27.5196,6771571.2977093,0
+SU.US,D,20070418,000000,27.3907,27.7151,27.3685,27.6977,5709572.9060663,0
+SU.US,D,20070419,000000,27.0577,27.3404,26.9065,27.171,7380829.9631318,0
+SU.US,D,20070420,000000,27.413,27.7074,27.3181,27.7037,7726866.9689708,0
+SU.US,D,20070423,000000,27.6067,27.6339,27.2736,27.4867,6315172.000577,0
+SU.US,D,20070424,000000,27.2814,27.5806,27.1264,27.2572,4771885.305682,0
+SU.US,D,20070425,000000,27.4382,28.0358,27.2572,27.845,6762172.4787365,0
+SU.US,D,20070426,000000,27.5051,28.0435,27.383,27.5001,7952202.1565579,0
+SU.US,D,20070427,000000,27.3607,28.0841,27.3607,27.8663,7450576.5933995,0
+SU.US,D,20070430,000000,27.9883,28.1946,27.324,27.3753,8047108.3368445,0
+SU.US,D,20070501,000000,27.413,27.7074,27.1457,27.4779,6803646.2389236,0
+SU.US,D,20070502,000000,27.324,28.0774,27.3045,27.8663,6178997.5495535,0
+SU.US,D,20070503,000000,27.966,28.118,27.6551,27.8924,5872811.0405063,0
+SU.US,D,20070504,000000,27.9883,28.3505,27.8188,28.0184,6572468.5422452,0
+SU.US,D,20070507,000000,28.0115,28.2808,27.751,28.0697,5261409.7087062,0
+SU.US,D,20070508,000000,28.0038,28.2188,27.6977,28.2188,6176716.5133955,0
+SU.US,D,20070509,000000,28.2614,28.6081,28.2188,28.4174,10696542.676863,0
+SU.US,D,20070510,000000,28.4251,28.6895,27.8121,27.8924,8454979.0802036,0
+SU.US,D,20070511,000000,27.7985,28.4174,27.7985,28.3339,6055863.9340396,0
+SU.US,D,20070514,000000,28.2547,28.4793,28.152,28.3427,4697192.4720656,0
+SU.US,D,20070515,000000,28.3339,28.4861,28.0774,28.091,5837151.9089323,0
+SU.US,D,20070516,000000,28.0232,28.4096,27.908,28.397,5695108.1009498,0
+SU.US,D,20070517,000000,28.4861,29.3837,28.2121,29.2792,8150346.6496614,0
+SU.US,D,20070518,000000,29.4845,29.8922,29.2792,29.8186,8584871.130147,0
+SU.US,D,20070521,000000,29.7972,30.1518,29.6569,29.7798,4845686.9966074,0
+SU.US,D,20070522,000000,29.7643,29.7643,29.2599,29.4845,5947070.1777955,0
+SU.US,D,20070523,000000,29.6937,30.4171,29.623,29.9397,9011902.9902781,0
+SU.US,D,20070524,000000,30.0075,30.1091,28.9295,29.0362,8189750.0261921,0
+SU.US,D,20070525,000000,29.4245,29.7643,29.3693,29.6288,4037833.6199895,0
+SU.US,D,20070529,000000,29.6075,29.623,29.1107,29.2201,4158387.7749679,0
+SU.US,D,20070530,000000,29.0681,29.6414,28.9228,29.5988,7748689.1224921,0
+SU.US,D,20070531,000000,29.5736,29.9213,29.4584,29.6482,7547963.1036325,0
+SU.US,D,20070601,000000,29.7972,30.3571,29.7247,30.1518,6901980.6854142,0
+SU.US,D,20070604,000000,30.0927,30.5246,29.7905,30.3648,7094724.6266359,0
+SU.US,D,20070605,000000,30.2999,30.9061,30.1682,30.7735,7940159.8552109,0
+SU.US,D,20070606,000000,30.696,30.7851,29.8186,29.9746,6899775.0298082,0
+SU.US,D,20070607,000000,29.9968,30.2873,29.4167,29.5048,6759326.604743,0
+SU.US,D,20070608,000000,29.3547,29.7798,29.1852,29.7441,6684817.5757604,0
+SU.US,D,20070611,000000,29.7363,30.0684,29.5562,29.9823,3890545.184281,0
+SU.US,D,20070612,000000,29.592,29.8747,29.2531,29.2792,5448071.5752465,0
+SU.US,D,20070613,000000,29.3693,29.6704,29.2531,29.5852,5403965.6913986,0
+SU.US,D,20070614,000000,29.7711,30.6756,29.7363,30.6485,7474925.544331,0
+SU.US,D,20070615,000000,30.8674,31.1404,30.6011,31.1028,5695076.0900304,0
+SU.US,D,20070618,000000,30.9488,31.6286,30.9061,31.3691,5961856.1247162,0
+SU.US,D,20070619,000000,31.2335,31.8038,31.0282,31.3691,4403913.5917987,0
+SU.US,D,20070620,000000,31.3691,31.492,30.2747,30.2747,7732748.7172535,0
+SU.US,D,20070621,000000,30.5246,31.1327,30.3358,30.7735,8454103.4266671,0
+SU.US,D,20070622,000000,30.9817,31.0282,30.2176,30.5343,5473969.4416316,0
+SU.US,D,20070625,000000,30.1982,30.4596,29.7643,30.0501,5679301.9350504,0
+SU.US,D,20070626,000000,30.329,30.329,29.2356,29.4167,7137952.7917268,0
+SU.US,D,20070627,000000,29.1339,29.8777,29.1107,29.7295,10692226.365799,0
+SU.US,D,20070628,000000,30.0075,30.484,29.9968,30.0771,7678701.894024,0
+SU.US,D,20070629,000000,30.423,30.9139,30.4015,30.5837,6844492.1720467,0
+SU.US,D,20070702,000000,30.9488,31.0515,30.7202,31.0166,4591518.2315452,0
+SU.US,D,20070703,000000,31.1531,31.2655,31.0282,31.063,2015388.8968965,0
+SU.US,D,20070705,000000,30.9139,31.1095,30.4374,31.0088,6154664.0877766,0
+SU.US,D,20070706,000000,31.3361,31.403,30.9817,31.0602,3960497.3039989,0
+SU.US,D,20070709,000000,30.9265,31.2655,30.9197,31.1028,4998479.2452279,0
+SU.US,D,20070710,000000,30.9555,31.8504,30.7648,31.2266,7648637.4450686,0
+SU.US,D,20070711,000000,31.0776,31.2538,30.7851,31.1327,6426657.7718795,0
+SU.US,D,20070712,000000,31.3691,32.0983,31.2994,31.8038,8774563.707925,0
+SU.US,D,20070713,000000,31.8571,32.5534,31.7981,32.3781,6539863.8719458,0
+SU.US,D,20070716,000000,32.2057,32.6473,31.5346,31.8125,6130259.3758889,0
+SU.US,D,20070717,000000,32.042,32.4537,31.6141,31.7313,6137905.8551784,0
+SU.US,D,20070718,000000,31.6683,32.3985,31.5714,32.1466,11172621.46114,0
+SU.US,D,20070719,000000,32.321,32.7839,32.2755,32.595,6865964.2706756,0
+SU.US,D,20070720,000000,32.5534,32.7432,32.3907,32.4953,8259984.0485226,0
+SU.US,D,20070723,000000,32.5098,32.5399,31.8397,31.9084,5930303.6843149,0
+SU.US,D,20070724,000000,31.7836,31.8125,30.9943,31.2829,8308842.0049823,0
+SU.US,D,20070725,000000,31.7632,31.9463,30.7648,31.8038,9199507.6300246,0
+SU.US,D,20070726,000000,31.5453,31.5453,30.0684,30.8442,13284719.47591,0
+SU.US,D,20070727,000000,30.4917,31.0001,29.9397,30.3212,12686238.164215,0
+SU.US,D,20070730,000000,30.423,30.6417,29.7441,30.1682,8191144.0501004,0
+SU.US,D,20070731,000000,30.7444,31.6092,30.6699,30.7648,13594002.783254,0
+SU.US,D,20070801,000000,30.664,31.2829,29.9086,30.6485,11154404.150183,0
+SU.US,D,20070802,000000,30.9323,31.1589,30.3212,31.1182,10533922.043384,0
+SU.US,D,20070803,000000,30.9555,31.2742,30.4103,30.4975,11586485.474693,0
+SU.US,D,20070806,000000,30.1982,30.4596,29.0303,29.8109,9927922.2960761,0
+SU.US,D,20070807,000000,29.927,30.6417,29.6637,30.3512,10658748.107184,0
+SU.US,D,20070808,000000,30.7987,31.4426,30.6417,31.2199,8548908.4111441,0
+SU.US,D,20070809,000000,30.329,31.3759,30.2999,30.479,9860829.4742856,0
+SU.US,D,20070810,000000,30.329,30.9681,29.927,30.5837,7009458.8961329,0
+SU.US,D,20070813,000000,30.9874,31.1095,30.3425,30.4666,4433908.8558638,0
+SU.US,D,20070814,000000,30.4666,30.6136,29.8303,29.868,6378637.2623749,0
+SU.US,D,20070815,000000,29.5484,30.1305,29.1989,29.3218,7140562.1979611,0
+SU.US,D,20070816,000000,28.6836,28.9868,28.0184,28.701,11652804.871367,0
+SU.US,D,20070817,000000,30.0345,30.0578,28.7979,29.3625,7432400.5868561,0
+SU.US,D,20070820,000000,29.2279,29.4245,28.6294,29.1591,5667353.6012409,0
+SU.US,D,20070821,000000,28.855,29.2425,28.5801,28.7534,5160204.6055748,0
+SU.US,D,20070822,000000,29.0904,29.4042,28.8919,28.9868,4826754.0867122,0
+SU.US,D,20070823,000000,29.5184,29.8777,28.8493,29.164,5091396.6180719,0
+SU.US,D,20070824,000000,29.3218,29.7441,29.2086,29.6762,4036067.8563724,0
+SU.US,D,20070827,000000,29.5484,29.927,29.2133,29.6075,3399161.0501021,0
+SU.US,D,20070828,000000,29.3983,29.4042,28.8493,28.8919,4727957.030806,0
+SU.US,D,20070829,000000,29.2425,29.5794,29.0496,29.3102,7103838.4451653,0
+SU.US,D,20070830,000000,29.1251,29.8747,29.0633,29.6569,6465473.593148,0
+SU.US,D,20070831,000000,30.0771,30.6815,30.0617,30.4015,5382500.8210418,0
+SU.US,D,20070904,000000,30.5246,31.2421,30.4442,31.1327,5197546.8919417,0
+SU.US,D,20070905,000000,30.8596,31.342,30.696,31.1589,6149370.9273664,0
+SU.US,D,20070906,000000,31.2994,31.5792,31.0359,31.4988,4557113.7214887,0
+SU.US,D,20070907,000000,30.9323,31.4175,30.7367,30.9391,4439206.1467154,0
+SU.US,D,20070910,000000,30.8287,30.9488,30.2041,30.7502,3840527.6064516,0
+SU.US,D,20070911,000000,30.8878,31.1793,30.4015,30.9817,5502768.9429666,0
+SU.US,D,20070912,000000,31.0088,31.6286,30.88,31.5414,6965641.1105594,0
+SU.US,D,20070913,000000,31.7235,33.0425,31.6479,32.8915,10499477.261526,0
+SU.US,D,20070914,000000,32.6348,33.3824,32.5098,32.7587,6786276.7010263,0
+SU.US,D,20070917,000000,32.9698,32.9747,32.3704,32.6047,4782945.5946314,0
+SU.US,D,20070918,000000,32.7926,34.0428,32.6541,33.8278,8079043.875668,0
+SU.US,D,20070919,000000,32.7839,32.9059,32.0218,32.3704,23159311.580307,0
+SU.US,D,20070920,000000,32.3704,32.6348,31.6818,32.0353,16062818.092223,0
+SU.US,D,20070921,000000,32.3704,32.8672,32.0034,32.6193,8749904.9739028,0
+SU.US,D,20070924,000000,32.6426,32.7587,32.3404,32.4721,6004117.766564,0
+SU.US,D,20070925,000000,32.2803,32.4895,31.8504,32.199,4974072.4681195,0
+SU.US,D,20070926,000000,32.2057,32.3065,31.1531,31.7313,9293889.2442775,0
+SU.US,D,20070927,000000,32.2057,32.5815,31.983,32.4604,4540355.4888905,0
+SU.US,D,20070928,000000,32.7664,32.7839,32.2474,32.2474,4498010.2056082,0
+SU.US,D,20071001,000000,32.229,32.3781,31.7496,31.9966,7826311.4715365,0
+SU.US,D,20071002,000000,31.6199,31.7564,31.0814,31.5414,7181766.4468592,0
+SU.US,D,20071003,000000,31.4369,31.8872,31.1793,31.4175,4376275.777054,0
+SU.US,D,20071004,000000,31.3216,32.1235,31.1404,32.0034,4220138.9036639,0
+SU.US,D,20071005,000000,32.4537,32.7664,32.3133,32.4953,5936482.8243647,0
+SU.US,D,20071008,000000,32.1699,32.4653,31.895,32.0983,3071889.6712894,0
+SU.US,D,20071009,000000,32.3133,32.3781,32.0682,32.229,3879933.0482029,0
+SU.US,D,20071010,000000,32.0265,33.1364,31.7496,32.9747,9046598.69644,0
+SU.US,D,20071011,000000,33.2149,34.4147,33.1287,33.6884,11191076.272465,0
+SU.US,D,20071012,000000,33.8036,34.1804,33.5344,33.7039,5089565.8000057,0
+SU.US,D,20071015,000000,33.9683,34.3818,33.6478,33.9876,5385145.3360264,0
+SU.US,D,20071016,000000,34.071,34.2123,33.6002,33.8996,6079150.3289698,0
+SU.US,D,20071017,000000,34.2307,35.2544,34.1156,35.0907,15223908.96076,0
+SU.US,D,20071018,000000,34.927,36.3806,34.8253,36.062,13831307.989467,0
+SU.US,D,20071019,000000,35.9603,36.6479,35.2592,35.4432,14101240.583407,0
+SU.US,D,20071022,000000,34.0787,35.2854,33.9218,35.0433,11254880.230442,0
+SU.US,D,20071023,000000,35.5739,36.0349,34.8921,35.3076,7624597.2446175,0
+SU.US,D,20071024,000000,34.865,35.7996,34.6462,35.5323,7083551.7831636,0
+SU.US,D,20071025,000000,35.7628,36.4251,35.0374,36.1027,9376814.047225,0
+SU.US,D,20071026,000000,35.1111,36.3651,35.0616,36.2121,13014444.055351,0
+SU.US,D,20071029,000000,36.402,36.9558,36.0969,36.5511,8038024.464014,0
+SU.US,D,20071030,000000,36.1646,36.3651,35.3377,35.5575,6285806.6287963,0
+SU.US,D,20071031,000000,36.0484,37.2377,35.7163,37.1505,8899283.4128635,0
+SU.US,D,20071101,000000,36.6343,37.0576,36.062,36.1027,6310212.3732944,0
+SU.US,D,20071102,000000,36.7767,37.0701,36.1095,36.9114,6212885.7544589,0
+SU.US,D,20071105,000000,36.2789,36.6207,35.9206,36.4251,7552425.0127494,0
+SU.US,D,20071106,000000,36.8426,38.8036,36.8426,38.5827,11212579.349402,0
+SU.US,D,20071107,000000,38.0056,40.1245,37.7674,37.8855,13009746.711086,0
+SU.US,D,20071108,000000,38.0279,39.0884,37.1398,37.8555,10685518.529274,0
+SU.US,D,20071109,000000,38.3834,38.3834,36.5946,36.9471,6516045.6827098,0
+SU.US,D,20071112,000000,36.1443,36.1443,34.7237,35.0219,9754703.9830631,0
+SU.US,D,20071113,000000,35.2592,35.5197,34.2182,34.7169,8543426.2830485,0
+SU.US,D,20071114,000000,35.4102,35.7406,34.7381,34.8921,4640600.2644406,0
+SU.US,D,20071115,000000,34.621,34.6462,33.4347,33.9266,9150985.2719131,0
+SU.US,D,20071116,000000,34.282,35.1391,34.2588,34.7798,6328138.4881446,0
+SU.US,D,20071119,000000,35.3967,35.3967,34.3092,34.5377,7227097.0065258,0
+SU.US,D,20071120,000000,35.1759,35.9875,34.652,35.6282,6997175.9965855,0
+SU.US,D,20071121,000000,35.5875,35.5875,34.2123,34.3121,7661272.4647291,0
+SU.US,D,20071123,000000,34.0099,35.1391,34.0099,34.8031,3298078.8275967,0
+SU.US,D,20071126,000000,35.0665,35.2998,34.0845,34.1435,5244810.4980945,0
+SU.US,D,20071127,000000,33.8637,33.8637,32.3404,33.0027,11135894.610513,0
+SU.US,D,20071128,000000,33.2739,33.5529,32.8546,33.4657,5828270.427721,0
+SU.US,D,20071129,000000,33.6149,33.6401,32.8391,33.2952,5381193.536399,0
+SU.US,D,20071130,000000,32.815,33.3969,32.1573,32.567,8399140.6780995,0
+SU.US,D,20071203,000000,32.3065,33.732,32.2057,33.4347,8113888.2777133,0
+SU.US,D,20071204,000000,33.1644,33.4861,32.7432,33.2382,5416067.8841431,0
+SU.US,D,20071205,000000,33.6294,34.5116,33.5112,34.282,6994176.2636569,0
+SU.US,D,20071206,000000,34.2452,35.0007,34.1106,34.8253,3687563.9445209,0
+SU.US,D,20071207,000000,34.5522,35.2776,34.5116,34.773,4246200.9550871,0
+SU.US,D,20071210,000000,35.0481,35.4296,34.8253,35.1468,3646781.0006262,0
+SU.US,D,20071211,000000,35.0616,35.6282,34.0912,34.376,8163984.3339257,0
+SU.US,D,20071212,000000,35.2127,35.5953,34.8737,35.0616,6835269.9294357,0
+SU.US,D,20071213,000000,34.6908,35.3551,34.4583,35.0578,5483953.7506459,0
+SU.US,D,20071214,000000,35.0374,35.3832,34.5581,35.1148,4506905.1107533,0
+SU.US,D,20071217,000000,34.7798,35.2349,34.6772,34.773,5615442.2161168,0
+SU.US,D,20071218,000000,34.9686,35.4102,34.8447,35.1111,4635294.7127066,0
+SU.US,D,20071219,000000,35.2485,36.0281,35.1759,35.4035,4811085.257983,0
+SU.US,D,20071220,000000,35.3144,35.8721,35.3144,35.5497,2590246.1500934,0
+SU.US,D,20071221,000000,35.6282,36.4456,35.3076,36.2537,4782789.6704757,0
+SU.US,D,20071224,000000,36.5724,36.8252,36.2266,36.6053,1862570.8330184,0
+SU.US,D,20071226,000000,37.0701,37.102,36.6207,36.7361,2270619.1853496,0
+SU.US,D,20071227,000000,36.5995,37.1321,36.5995,36.7631,2332789.5538282,0
+SU.US,D,20071228,000000,37.3946,37.8381,36.9335,37.4701,3489732.3323391,0
+SU.US,D,20071231,000000,37.4091,37.8555,36.8794,36.9811,2732921.9155809,0
+SU.US,D,20080102,000000,37.2377,37.8555,37.102,37.4972,5293320.4648823,0
+SU.US,D,20080103,000000,37.6811,38.5827,37.1573,38.4095,7150637.3766819,0
+SU.US,D,20080104,000000,38.2458,38.4287,37.1757,37.2056,5301220.9663062,0
+SU.US,D,20080107,000000,37.2377,37.5931,36.1027,36.7157,7888754.4491351,0
+SU.US,D,20080108,000000,36.9742,37.8855,36.3932,36.5452,9685517.0275793,0
+SU.US,D,20080109,000000,36.3865,36.9617,35.7763,36.6692,7353099.2134599,0
+SU.US,D,20080110,000000,36.3718,36.3718,35.1391,35.8644,9287683.2563599,0
+SU.US,D,20080111,000000,35.7337,35.8179,35.0616,35.3144,6167746.2276982,0
+SU.US,D,20080114,000000,35.478,36.0484,35.0433,35.4558,5117392.5824358,0
+SU.US,D,20080115,000000,35.0578,35.2669,33.7039,33.8036,10308212.018257,0
+SU.US,D,20080116,000000,33.5044,33.5344,31.8038,32.042,15076862.155862,0
+SU.US,D,20080117,000000,32.1118,32.595,30.2544,30.4374,17886243.701286,0
+SU.US,D,20080118,000000,30.5246,31.4639,30.1305,30.7735,10359006.119034,0
+SU.US,D,20080122,000000,28.7572,30.2806,28.3505,29.1784,18931895.871842,0
+SU.US,D,20080123,000000,28.4406,28.825,26.9802,28.5412,18075424.104355,0
+SU.US,D,20080124,000000,29.1107,30.6417,28.9731,30.5458,16703377.241133,0
+SU.US,D,20080125,000000,31.1706,31.6605,30.2806,30.3958,10759178.752588,0
+SU.US,D,20080128,000000,30.268,30.6195,29.5736,30.6195,8291998.065729,0
+SU.US,D,20080129,000000,30.791,31.1589,30.664,30.9323,5654065.9718691,0
+SU.US,D,20080130,000000,31.2906,32.5322,31.1404,31.9752,10842018.881491,0
+SU.US,D,20080131,000000,31.6364,32.2871,30.6417,31.9463,8578758.0771566,0
+SU.US,D,20080201,000000,32.2939,33.0183,31.8639,32.2667,8498862.9528366,0
+SU.US,D,20080204,000000,32.6124,33.1587,32.1466,32.808,5034451.2577236,0
+SU.US,D,20080205,000000,32.259,32.3781,31.2595,31.4426,8771791.149263,0
+SU.US,D,20080206,000000,31.6818,31.8872,30.8596,31.0359,6251994.8370534,0
+SU.US,D,20080207,000000,30.6417,31.6964,30.3696,31.3071,7110900.4670236,0
+SU.US,D,20080208,000000,31.2906,32.6628,31.2655,32.2203,7476037.6656268,0
+SU.US,D,20080211,000000,32.0218,32.9747,31.7913,32.8023,4831238.7132556,0
+SU.US,D,20080212,000000,32.8023,33.4347,32.4953,32.6986,6778560.0042362,0
+SU.US,D,20080213,000000,32.6909,33.3824,32.6909,33.2382,4178304.7624814,0
+SU.US,D,20080214,000000,33.5867,33.6884,33.0502,33.1713,5193306.9940399,0
+SU.US,D,20080215,000000,33.2875,33.3892,32.3704,32.7724,4190463.7487925,0
+SU.US,D,20080219,000000,33.2459,33.732,32.9321,33.2536,7406032.8827834,0
+SU.US,D,20080220,000000,33.1228,33.9266,33.0027,33.7513,7138217.1399643,0
+SU.US,D,20080221,000000,33.4347,33.6216,32.6697,32.8023,5397956.9320488,0
+SU.US,D,20080222,000000,32.8023,33.057,32.3133,32.8798,5651567.0549372,0
+SU.US,D,20080225,000000,32.9195,34.2123,32.9195,33.9683,5409159.7212199,0
+SU.US,D,20080226,000000,33.9683,35.358,33.8201,34.9735,6865368.454531,0
+SU.US,D,20080227,000000,34.9947,35.3076,34.5299,34.9735,6358212.2305928,0
+SU.US,D,20080228,000000,35.3221,36.4174,35.0616,36.09,8402102.2044468,0
+SU.US,D,20080229,000000,36.0427,36.0484,34.9735,35.0974,5158639.1683563,0
+SU.US,D,20080303,000000,35.1759,36.2664,35.1759,35.7763,7427651.6120752,0
+SU.US,D,20080304,000000,36.0427,36.0707,34.7556,35.7628,7867341.2092935,0
+SU.US,D,20080305,000000,36.2403,37.4236,36.0756,36.9074,10390536.874618,0
+SU.US,D,20080306,000000,37.2455,37.7751,36.8096,37.0063,8725593.1969423,0
+SU.US,D,20080307,000000,36.5578,37.3277,35.7406,36.3138,7332866.247194,0
+SU.US,D,20080310,000000,35.7919,36.2537,35.0907,35.388,7765144.8002718,0
+SU.US,D,20080311,000000,35.907,36.7157,35.4558,36.5511,6387106.7320755,0
+SU.US,D,20080312,000000,36.5578,36.9335,35.7163,36.1899,6467251.7480888,0
+SU.US,D,20080313,000000,35.8364,37.0818,35.6282,36.8252,7406680.329443,0
+SU.US,D,20080314,000000,36.9074,36.9074,35.478,36.001,9259418.6471616,0
+SU.US,D,20080317,000000,35.2349,35.3144,33.8395,34.6007,10136626.262132,0
+SU.US,D,20080318,000000,35.2349,35.5061,34.6084,35.2398,9454573.7334396,0
+SU.US,D,20080319,000000,34.773,34.8031,32.4062,32.5399,11053968.341728,0
+SU.US,D,20080320,000000,31.6364,32.0489,30.5458,31.8397,14001219.884293,0
+SU.US,D,20080324,000000,31.6818,32.8992,31.2655,31.9366,7702718.344438,0
+SU.US,D,20080325,000000,31.9366,33.0106,31.9366,32.8604,8528443.1075601,0
+SU.US,D,20080326,000000,33.424,33.8201,33.0628,33.4589,6594605.6419088,0
+SU.US,D,20080327,000000,33.9876,33.9876,33.0357,33.2952,5556015.4932117,0
+SU.US,D,20080328,000000,32.996,33.9073,32.996,33.2604,4586903.4961037,0
+SU.US,D,20080331,000000,33.1131,33.424,31.9889,32.7664,6738520.5397592,0
+SU.US,D,20080401,000000,32.8798,33.0502,31.4988,32.7664,8331757.6928139,0
+SU.US,D,20080402,000000,33.0425,34.1435,32.8798,33.8278,7521448.7688969,0
+SU.US,D,20080403,000000,33.4173,34.3634,33.4173,33.8996,5570955.2990673,0
+SU.US,D,20080404,000000,33.8036,34.9735,33.8036,34.7023,5695342.5034885,0
+SU.US,D,20080407,000000,35.0306,35.7628,34.6695,34.9202,5702377.6774789,0
+SU.US,D,20080408,000000,34.3712,35.5323,34.3712,35.3502,5383912.3993253,0
+SU.US,D,20080409,000000,35.4374,36.5995,35.1681,36.4969,10069692.462328,0
+SU.US,D,20080410,000000,36.3806,36.7835,36.0813,36.49,8095206.2921217,0
+SU.US,D,20080411,000000,36.1308,36.4319,35.3377,35.4964,5089153.7884951,0
+SU.US,D,20080414,000000,35.8721,36.7157,35.7473,36.4503,6812582.4484809,0
+SU.US,D,20080415,000000,37.1573,38.0056,37.0362,37.3946,8268856.2362411,0
+SU.US,D,20080416,000000,38.0821,38.9391,37.503,38.73,9181018.7425595,0
+SU.US,D,20080417,000000,38.9391,39.3256,38.4821,39.0438,7284052.6929772,0
+SU.US,D,20080418,000000,39.2665,39.6733,38.946,39.5164,7691802.620931,0
+SU.US,D,20080421,000000,39.7836,40.4839,39.5096,40.2253,7789276.9030396,0
+SU.US,D,20080422,000000,40.0742,41.2537,39.8563,40.5371,16394234.36879,0
+SU.US,D,20080423,000000,39.7023,40.0877,38.9275,39.1155,9413046.2775168,0
+SU.US,D,20080424,000000,38.3552,38.73,37.4972,38.3465,10463809.86907,0
+SU.US,D,20080425,000000,38.7088,39.5996,38.7088,39.1522,8134338.0921428,0
+SU.US,D,20080428,000000,39.4505,39.7885,38.7165,38.7561,5856773.5698991,0
+SU.US,D,20080429,000000,38.3146,38.5914,37.4701,37.6134,7757582.995027,0
+SU.US,D,20080430,000000,37.8855,38.5914,37.2997,38.3194,9254452.8242172,0
+SU.US,D,20080501,000000,37.4159,37.7674,35.97,36.9742,9551938.5588562,0
+SU.US,D,20080502,000000,37.2377,38.0492,37.1573,37.932,6789851.5978934,0
+SU.US,D,20080505,000000,38.3688,39.3507,38.1228,39.099,7406929.1885259,0
+SU.US,D,20080506,000000,39.3353,41.1782,38.9275,40.9623,11341486.289117,0
+SU.US,D,20080507,000000,40.9864,41.2537,40.4073,40.8964,11807424.840223,0
+SU.US,D,20080508,000000,40.7027,42.3344,40.5322,42.164,10080145.57642,0
+SU.US,D,20080509,000000,42.5146,42.8371,41.9462,42.4545,10400148.411313,0
+SU.US,D,20080512,000000,42.4362,43.4646,42.0653,43.1557,9338542.4115858,0
+SU.US,D,20080513,000000,43.055,43.699,42.781,43.299,9331235.6610857,0
+SU.US,D,20080514,000000,43.2932,43.7436,42.7703,42.8371,7062992.5120421,0
+SU.US,D,20080515,000000,42.9659,44.2655,42.5494,44.0273,11402338.01424,0
+SU.US,D,20080516,000000,44.8824,45.9651,44.8495,45.8498,9959589.3562209,0
+SU.US,D,20080519,000000,46.0609,47.5755,45.569,47.071,9456969.3893412,0
+SU.US,D,20080520,000000,47.3074,49.7273,47.0951,49.618,17045267.283997,0
+SU.US,D,20080521,000000,49.2781,50.5234,48.8219,48.9187,16365875.792054,0
+SU.US,D,20080522,000000,48.7184,49.5425,48.0046,48.8577,12421816.611459,0
+SU.US,D,20080523,000000,49.2509,49.4069,47.0584,48.3667,9860770.6154984,0
+SU.US,D,20080527,000000,47.9028,48.0191,46.4958,46.7476,8609267.5811524,0
+SU.US,D,20080528,000000,45.9458,47.3189,44.952,47.1756,9265730.9939404,0
+SU.US,D,20080529,000000,47.0584,47.9523,45.8354,45.9651,7149840.2015285,0
+SU.US,D,20080530,000000,45.8227,46.918,45.5119,46.488,5207541.527059,0
+SU.US,D,20080602,000000,45.9651,47.3266,45.232,46.6353,5378042.009756,0
+SU.US,D,20080603,000000,46.5733,46.9247,44.8175,45.0432,6091473.5003191,0
+SU.US,D,20080604,000000,44.6247,44.8824,43.8326,44.0137,6980811.1885125,0
+SU.US,D,20080605,000000,44.5164,45.7666,43.6399,45.659,8138842.3382821,0
+SU.US,D,20080606,000000,46.5897,47.5726,45.9022,46.1558,8374138.0848465,0
+SU.US,D,20080609,000000,46.1432,47.4438,45.7597,46.5509,5124409.1694408,0
+SU.US,D,20080610,000000,46.9413,46.9673,44.19,44.9279,6650666.055228,0
+SU.US,D,20080611,000000,45.8033,46.0542,44.8979,45.7597,5762354.7816753,0
+SU.US,D,20080612,000000,45.232,45.232,43.4957,43.9236,7341149.8470401,0
+SU.US,D,20080613,000000,43.5305,44.2094,43.0007,43.483,4593497.745495,0
+SU.US,D,20080616,000000,43.8714,44.3265,42.7411,42.8864,6222800.8785829,0
+SU.US,D,20080617,000000,42.593,43.8568,42.593,43.6786,7152975.2064067,0
+SU.US,D,20080618,000000,43.7232,44.6316,43.328,44.5483,5835680.4392513,0
+SU.US,D,20080619,000000,44.8775,44.8775,41.6992,41.887,8240289.0722242,0
+SU.US,D,20080620,000000,42.6463,43.3416,41.3815,41.4493,6866796.5545793,0
+SU.US,D,20080623,000000,41.6391,43.5518,41.2614,43.4957,7235215.3887235,0
+SU.US,D,20080624,000000,43.3939,43.6738,41.1375,41.3892,8885493.9348848,0
+SU.US,D,20080625,000000,41.9006,41.9006,39.5057,40.5719,11251374.518465,0
+SU.US,D,20080626,000000,41.1569,41.4231,39.6664,40.6057,9181475.1563132,0
+SU.US,D,20080627,000000,40.9729,41.5161,39.8563,40.0819,12467824.563484,0
+SU.US,D,20080630,000000,40.2476,40.8083,39.4564,39.5319,12503490.923331,0
+SU.US,D,20080701,000000,39.3111,39.9521,38.5044,38.9188,9702637.7063937,0
+SU.US,D,20080702,000000,39.1522,40.1904,37.2056,37.7044,12223201.248058,0
+SU.US,D,20080703,000000,38.3146,39.5532,37.6473,39.0302,7015496.5685713,0
+SU.US,D,20080707,000000,39.1077,39.5716,37.9455,38.6796,12300245.335333,0
+SU.US,D,20080708,000000,37.7674,38.2739,36.1385,38.1441,10504423.464874,0
+SU.US,D,20080709,000000,39.0495,40.3279,38.238,38.3552,11911187.719074,0
+SU.US,D,20080710,000000,39.2132,39.7885,37.7422,39.6529,7364037.6543936,0
+SU.US,D,20080711,000000,40.3279,41.4405,39.4505,40.9244,11622892.216127,0
+SU.US,D,20080714,000000,41.4552,42.164,40.814,41.6207,7714985.754831,0
+SU.US,D,20080715,000000,41.6207,42.0361,38.8965,39.3507,8735099.4073866,0
+SU.US,D,20080716,000000,39.2269,39.4688,36.77,38.4626,9787208.4901632,0
+SU.US,D,20080717,000000,38.2313,39.1155,35.8721,36.8038,9148721.7901303,0
+SU.US,D,20080718,000000,36.8725,37.9814,36.4319,37.1505,7171335.017584,0
+SU.US,D,20080721,000000,37.3878,38.2623,36.6537,38.1373,6951382.8275033,0
+SU.US,D,20080722,000000,37.9736,37.9736,36.4387,36.9742,7590576.8655935,0
+SU.US,D,20080723,000000,37.1234,37.8052,35.97,35.9797,11830263.082282,0
+SU.US,D,20080724,000000,36.0349,37.2725,34.5522,35.5739,15583598.107407,0
+SU.US,D,20080725,000000,35.4296,36.9161,34.773,36.6625,10976865.395665,0
+SU.US,D,20080728,000000,36.9238,38.1228,36.2266,36.2856,8009812.5179411,0
+SU.US,D,20080729,000000,36.0707,36.6935,34.8302,35.8364,9154835.8757309,0
+SU.US,D,20080730,000000,35.5953,39.2974,35.1236,38.9537,11319607.34203,0
+SU.US,D,20080731,000000,38.7687,38.7687,36.9074,37.0701,8295040.1356799,0
+SU.US,D,20080801,000000,36.77,38.1441,36.458,37.0701,7817223.4682648,0
+SU.US,D,20080804,000000,37.014,37.1573,34.0099,34.5058,7132025.6085908,0
+SU.US,D,20080805,000000,34.1049,34.6955,33.4096,34.0787,11613847.582488,0
+SU.US,D,20080806,000000,34.1512,35.8944,34.1512,35.2282,7952444.8199791,0
+SU.US,D,20080807,000000,35.6205,36.7631,35.3667,35.6205,8366427.5837183,0
+SU.US,D,20080808,000000,34.7857,34.7857,33.7097,34.4215,9171437.1515632,0
+SU.US,D,20080811,000000,34.6384,35.2205,33.7823,34.7381,8408158.4638706,0
+SU.US,D,20080812,000000,35.1584,35.7851,34.437,34.6839,6100293.0249122,0
+SU.US,D,20080813,000000,34.3334,36.8503,34.128,36.2983,9979553.8438081,0
+SU.US,D,20080814,000000,36.0484,36.3806,35.0306,35.8295,7722707.6146726,0
+SU.US,D,20080815,000000,35.5129,35.5129,34.099,34.3334,9562548.6297137,0
+SU.US,D,20080818,000000,34.621,35.0152,33.6216,34.0206,9347831.7738665,0
+SU.US,D,20080819,000000,33.8395,36.1239,33.8395,36.0969,11984021.854146,0
+SU.US,D,20080820,000000,36.6392,38.3408,36.4456,38.2855,11431733.331719,0
+SU.US,D,20080821,000000,39.4902,40.5719,39.3188,40.2253,10070897.518551,0
+SU.US,D,20080822,000000,39.4825,39.9685,38.3146,39.0612,7488276.1629312,0
+SU.US,D,20080825,000000,38.9673,39.5319,37.9136,38.3688,4914488.7884484,0
+SU.US,D,20080826,000000,38.8656,39.1823,38.1083,38.4511,6319004.0174093,0
+SU.US,D,20080827,000000,39.2608,39.8485,38.9275,39.1464,5994922.3718208,0
+SU.US,D,20080828,000000,39.3256,39.9192,38.0492,38.8307,7120598.7429841,0
+SU.US,D,20080829,000000,39.0767,39.1706,38.0414,38.6612,4783389.6170614,0
+SU.US,D,20080902,000000,36.6935,36.6935,34.8834,35.1236,10749005.475889,0
+SU.US,D,20080903,000000,34.621,35.5652,33.6681,34.4215,11909377.553214,0
+SU.US,D,20080904,000000,34.5522,34.7653,32.7016,33.6951,11179564.732812,0
+SU.US,D,20080905,000000,33.8327,33.9683,32.0983,33.7978,10870655.230398,0
+SU.US,D,20080908,000000,35.1827,35.1827,31.3632,31.5714,16960397.04324,0
+SU.US,D,20080909,000000,31.0814,31.0814,28.701,29.0496,24054135.527037,0
+SU.US,D,20080910,000000,29.2472,30.4103,28.6895,29.7101,16663671.309784,0
+SU.US,D,20080911,000000,29.2531,30.817,28.7979,30.3358,12940898.451781,0
+SU.US,D,20080912,000000,30.8878,32.4789,30.632,32.1302,14140315.589862,0
+SU.US,D,20080915,000000,29.316,31.4097,29.2599,29.8254,14482898.514239,0
+SU.US,D,20080916,000000,28.2343,29.0904,27.2339,29.0245,21621465.709096,0
+SU.US,D,20080917,000000,28.5722,30.0152,26.676,29.1784,19164585.310003,0
+SU.US,D,20080918,000000,29.7643,31.0708,28.1316,29.348,15732028.61011,0
+SU.US,D,20080919,000000,31.2829,33.3262,30.0016,32.7133,14231404.20986,0
+SU.US,D,20080922,000000,33.5267,34.6908,32.5399,32.7074,12883681.514923,0
+SU.US,D,20080923,000000,32.6473,33.913,31.3632,31.5946,9837800.1993207,0
+SU.US,D,20080924,000000,32.5098,32.6628,30.9488,31.2421,7319789.270324,0
+SU.US,D,20080925,000000,31.2199,32.3578,30.7038,32.0983,8498449.9087156,0
+SU.US,D,20080926,000000,30.9391,31.5201,30.1682,30.8596,7467874.881186,0
+SU.US,D,20080929,000000,29.8777,29.8777,25.8462,27.1631,16096790.971173,0
+SU.US,D,20080930,000000,27.383,28.7766,26.7303,28.6613,9148656.7356812,0
+SU.US,D,20081001,000000,27.5544,27.966,25.5247,26.2083,16718946.939273,0
+SU.US,D,20081002,000000,25.4385,25.7773,22.326,22.5497,20110369.607769,0
+SU.US,D,20081003,000000,23.1452,25.025,22.6058,22.9273,14350454.884238,0
+SU.US,D,20081006,000000,21.1542,21.2694,17.6698,19.6589,30340812.646318,0
+SU.US,D,20081007,000000,20.7368,21.3111,17.5914,17.7182,24148795.946072,0
+SU.US,D,20081008,000000,16.6036,18.7786,16.0255,17.6146,31250854.171076,0
+SU.US,D,20081009,000000,18.8416,19.1824,16.0312,16.495,21335797.166758,0
+SU.US,D,20081010,000000,14.7722,16.0496,13.1811,15.4211,32719009.172976,0
+SU.US,D,20081013,000000,16.9231,18.4329,15.3524,18.1424,15752368.967848,0
+SU.US,D,20081014,000000,20.084,20.3648,16.3915,17.3241,21213791.161694,0
+SU.US,D,20081015,000000,16.0893,16.0893,14.0246,14.2212,18382205.396936,0
+SU.US,D,20081016,000000,14.4478,14.7122,12.3909,14.0789,30224019.258062,0
+SU.US,D,20081017,000000,13.8086,15.8056,13.2557,14.8972,19847407.133371,0
+SU.US,D,20081020,000000,16.8089,17.3871,15.4859,17.1671,20896865.505501,0
+SU.US,D,20081021,000000,16.5154,17.2698,15.6293,16.1396,20415550.354381,0
+SU.US,D,20081022,000000,15.304,15.304,13.8552,14.4944,17040699.016019,0
+SU.US,D,20081023,000000,14.4005,14.9088,13.1472,14.0459,24504284.434009,0
+SU.US,D,20081024,000000,12.448,14.0112,12.3792,13.7041,19302795.035932,0
+SU.US,D,20081027,000000,13.3022,13.7942,12.2583,12.296,14508948.174339,0
+SU.US,D,20081028,000000,13.0939,13.5298,12.1275,13.4804,16579943.136021,0
+SU.US,D,20081029,000000,14.0528,15.9218,14.0112,15.3232,22006642.775838,0
+SU.US,D,20081030,000000,16.5619,16.7798,15.1412,15.9846,17976610.526683,0
+SU.US,D,20081031,000000,15.5906,16.6567,15.1083,16.2694,18530250.735996,0
+SU.US,D,20081103,000000,16.2336,16.2336,15.2701,15.7262,9397862.7756298,0
+SU.US,D,20081104,000000,16.4602,17.5284,16.4457,17.1624,12687882.079816,0
+SU.US,D,20081105,000000,16.8902,17.6698,16.222,16.3295,11696592.711243,0
+SU.US,D,20081106,000000,15.9169,16.1319,13.8746,14.1757,22095278.946369,0
+SU.US,D,20081107,000000,14.2271,14.9572,14.107,14.5854,14363073.382134,0
+SU.US,D,20081110,000000,15.6429,16.1882,15.0676,15.3775,17355097.874802,0
+SU.US,D,20081111,000000,14.9088,15.2178,14.5679,14.997,13757905.91873,0
+SU.US,D,20081112,000000,14.5961,14.5961,12.7609,12.9352,14536557.075995,0
+SU.US,D,20081113,000000,13.06,13.7274,11.6259,13.6556,28303240.182295,0
+SU.US,D,20081114,000000,13.3332,13.5347,12.3792,12.8403,20646132.234915,0
+SU.US,D,20081117,000000,12.7879,13.5986,12.6049,12.9352,17623027.204755,0
+SU.US,D,20081118,000000,13.3022,13.371,12.5439,12.8074,15738694.109612,0
+SU.US,D,20081119,000000,12.8713,13.06,11.9377,11.9435,17149770.544435,0
+SU.US,D,20081120,000000,11.5407,11.6645,9.87308,9.96898,24650835.585962,0
+SU.US,D,20081121,000000,10.4076,11.1862,10.027,11.1494,19738076.41977,0
+SU.US,D,20081124,000000,11.6782,13.1695,11.3479,12.5749,15887923.852689,0
+SU.US,D,20081125,000000,12.8151,13.2374,12.2825,12.9207,14750648.169999,0
+SU.US,D,20081126,000000,12.8567,14.4546,12.4955,14.4324,14583295.083503,0
+SU.US,D,20081128,000000,14.5293,14.7858,13.8407,14.5854,5346166.3623301,0
+SU.US,D,20081201,000000,13.8619,14.2019,12.9352,12.9352,16234642.381327,0
+SU.US,D,20081202,000000,13.2557,13.554,12.2427,12.665,16812342.410688,0
+SU.US,D,20081203,000000,12.2427,12.9207,12.0239,12.726,11981785.220231,0
+SU.US,D,20081204,000000,12.4335,12.8074,11.3043,11.5484,11867897.597365,0
+SU.US,D,20081205,000000,11.223,11.7392,10.4008,11.7275,19375172.75725,0
+SU.US,D,20081208,000000,12.4733,12.9594,12.2069,12.6321,15008381.505825,0
+SU.US,D,20081209,000000,12.2514,13.3584,12.2001,12.849,17056874.856407,0
+SU.US,D,20081210,000000,13.4804,14.4546,13.1774,14.3549,16053407.914537,0
+SU.US,D,20081211,000000,14.7722,15.6352,14.0112,14.2271,15594612.961503,0
+SU.US,D,20081212,000000,13.0523,14.0246,12.7318,13.771,10222619.982899,0
+SU.US,D,20081215,000000,14.3839,14.9292,13.6634,13.986,10594586.866042,0
+SU.US,D,20081216,000000,14.0169,15.0531,14.0169,15.0105,9911084.5524845,0
+SU.US,D,20081217,000000,14.8972,15.4735,14.6222,14.7529,13656523.206626,0
+SU.US,D,20081218,000000,14.5206,14.719,13.3981,13.7632,16674661.381233,0
+SU.US,D,20081219,000000,13.5414,14.0944,13.5298,13.7593,11994332.468016,0
+SU.US,D,20081222,000000,13.5152,14.0169,12.2718,12.3977,15129372.454961,0
+SU.US,D,20081223,000000,12.6921,12.9275,12.081,12.4664,9632570.9669322,0
+SU.US,D,20081224,000000,12.361,12.4335,12.0026,12.361,2280678.8749159,0
+SU.US,D,20081226,000000,12.3657,12.7386,12.2583,12.5488,1956675.7077103,0
+SU.US,D,20081229,000000,13.1338,13.1338,12.7609,12.7666,5489383.2156161,0
+SU.US,D,20081230,000000,12.5905,13.1811,12.5488,13.1338,5980319.1969237,0
+SU.US,D,20081231,000000,12.849,13.4804,12.849,13.2635,7814633.6816263,0
+SU.US,D,20090102,000000,13.3933,14.5408,13.2635,14.3549,8553204.0700022,0
+SU.US,D,20090105,000000,14.6222,16.1174,14.5011,15.6352,19016641.166752,0
+SU.US,D,20090106,000000,16.3915,17.2147,16.162,16.5822,22237887.592186,0
+SU.US,D,20090107,000000,16.4602,16.4661,15.2816,15.4473,12021657.401839,0
+SU.US,D,20090108,000000,15.1257,16.6627,15.029,16.649,16362234.808128,0
+SU.US,D,20090109,000000,16.4002,16.5696,15.5973,15.9363,11913823.973176,0
+SU.US,D,20090112,000000,15.18,15.331,14.719,14.8546,11360575.123168,0
+SU.US,D,20090113,000000,14.6841,15.5606,14.6841,15.2816,11821376.43802,0
+SU.US,D,20090114,000000,14.8487,14.9718,13.922,14.0789,14283952.715541,0
+SU.US,D,20090115,000000,13.9172,14.5146,13.2412,14.3606,21011243.618261,0
+SU.US,D,20090116,000000,15.1132,15.2361,14.5206,14.9795,22347170.805714,0
+SU.US,D,20090120,000000,13.6556,13.9646,11.8128,11.8961,32519729.84115,0
+SU.US,D,20090121,000000,12.3473,13.2965,11.9745,13.2965,27597691.63878,0
+SU.US,D,20090122,000000,12.8074,12.8761,12.1275,12.514,22263443.664561,0
+SU.US,D,20090123,000000,12.142,13.5598,11.9968,13.2635,19060493.028465,0
+SU.US,D,20090126,000000,13.618,14.1311,13.1472,13.4717,13018664.333657,0
+SU.US,D,20090127,000000,13.4417,13.5414,12.9352,13.2025,12526122.643329,0
+SU.US,D,20090128,000000,13.6509,14.1128,13.5152,14.0334,15799539.639073,0
+SU.US,D,20090129,000000,13.5231,13.8485,13.3332,13.3777,12804354.326269,0
+SU.US,D,20090130,000000,13.618,13.6373,12.9207,13.0939,11081135.286174,0
+SU.US,D,20090202,000000,12.9148,12.9758,12.5227,12.8005,11119560.780749,0
+SU.US,D,20090203,000000,12.7066,13.06,12.5227,12.9845,11321669.464803,0
+SU.US,D,20090204,000000,13.0939,13.8086,13.06,13.4068,13472679.333601,0
+SU.US,D,20090205,000000,13.1948,13.6935,13.0243,13.6315,12082004.180523,0
+SU.US,D,20090206,000000,13.2209,14.6571,13.0757,14.2058,16551290.265349,0
+SU.US,D,20090209,000000,14.4672,15.1954,14.3462,14.5206,14253804.625151,0
+SU.US,D,20090210,000000,14.9292,14.997,13.2915,13.4213,14652433.506303,0
+SU.US,D,20090211,000000,13.4717,13.8086,13.2557,13.4639,15679332.441155,0
+SU.US,D,20090212,000000,13.0456,13.4891,12.909,13.4639,13571023.073584,0
+SU.US,D,20090213,000000,13.6432,13.771,13.3855,13.4339,12291424.77813,0
+SU.US,D,20090217,000000,12.8567,12.8567,12.2427,12.2718,15235287.293682,0
+SU.US,D,20090218,000000,12.5836,12.5836,11.9212,12.0462,16251705.233965,0
+SU.US,D,20090219,000000,12.6495,13.1618,12.3977,12.909,20894943.817728,0
+SU.US,D,20090220,000000,12.3473,12.4549,11.9028,12.1479,22816611.970965,0
+SU.US,D,20090223,000000,12.448,12.4587,11.531,11.5629,13489073.054763,0
+SU.US,D,20090224,000000,11.6316,12.5003,11.5484,12.4054,13355509.042583,0
+SU.US,D,20090225,000000,12.4132,12.7725,12.0084,12.482,17455718.520502,0
+SU.US,D,20090226,000000,13.06,14.1806,12.8887,13.8677,25022308.881381,0
+SU.US,D,20090227,000000,13.1695,14.4884,12.9419,14.1399,25234386.385295,0
+SU.US,D,20090302,000000,13.5152,13.6432,12.3852,12.514,17968521.057574,0
+SU.US,D,20090303,000000,12.8403,13.5482,12.4955,13.1948,22207768.414885,0
+SU.US,D,20090304,000000,14.0246,14.536,13.7787,14.3549,21553037.722184,0
+SU.US,D,20090305,000000,13.828,14.3743,13.6093,13.8677,19310332.05853,0
+SU.US,D,20090306,000000,14.2348,14.8894,14.0246,14.5146,21088500.423258,0
+SU.US,D,20090309,000000,14.2415,15.8482,14.196,15.7804,33147909.025144,0
+SU.US,D,20090310,000000,16.1882,16.4147,15.7804,16.0893,24327709.104903,0
+SU.US,D,20090311,000000,15.7514,16.4399,15.5218,16.0806,20529717.814639,0
+SU.US,D,20090312,000000,16.2501,17.6378,15.8414,17.3425,27697672.066093,0
+SU.US,D,20090313,000000,17.6766,17.8073,16.7721,17.3871,19147947.89281,0
+SU.US,D,20090316,000000,16.8902,17.9371,16.8137,17.3425,14106393.308816,0
+SU.US,D,20090317,000000,17.3425,17.786,16.8476,17.7501,14238242.155283,0
+SU.US,D,20090318,000000,17.5149,17.5972,16.2627,17.0993,24936922.335472,0
+SU.US,D,20090319,000000,18.34,18.9868,18.031,18.3506,22878912.448342,0
+SU.US,D,20090320,000000,18.3467,18.3467,17.1381,17.202,15454957.58115,0
+SU.US,D,20090323,000000,16.5154,18.1801,16.4215,16.8979,52971665.252148,0
+SU.US,D,20090324,000000,16.9153,16.9153,15.6855,15.7591,26818466.350187,0
+SU.US,D,20090325,000000,15.5973,16.0051,15.3718,15.793,26414210.775497,0
+SU.US,D,20090326,000000,16.1174,16.649,15.9731,16.5212,30561278.043719,0
+SU.US,D,20090327,000000,16.2898,16.3712,15.8133,16.1949,18809104.050338,0
+SU.US,D,20090330,000000,15.61,15.61,14.8004,15.0464,16255198.554618,0
+SU.US,D,20090331,000000,15.3369,15.5819,15.1015,15.1083,12364982.773024,0
+SU.US,D,20090401,000000,14.8749,15.5083,14.6987,15.331,15131835.230533,0
+SU.US,D,20090402,000000,16.3247,16.589,16.222,16.3179,16874819.464425,0
+SU.US,D,20090403,000000,16.3295,16.6238,16.1949,16.4864,12649773.596605,0
+SU.US,D,20090406,000000,15.9846,16.4215,15.7378,16.3373,15676205.69716,0
+SU.US,D,20090407,000000,15.8056,16.495,15.8056,16.1174,10290048.403038,0
+SU.US,D,20090408,000000,16.0051,16.7653,15.8279,16.6036,10582246.140318,0
+SU.US,D,20090409,000000,17.2553,17.7792,17.2408,17.7666,12224295.814979,0
+SU.US,D,20090413,000000,17.2766,17.9816,17.2224,17.7996,13303084.45014,0
+SU.US,D,20090414,000000,17.7453,17.7501,17.0326,17.1119,13712400.847922,0
+SU.US,D,20090415,000000,17.1807,17.1807,16.5406,17.1285,11360357.242395,0
+SU.US,D,20090416,000000,17.263,17.2892,16.7798,17.1885,11761382.812059,0
+SU.US,D,20090417,000000,17.4354,17.6146,17.2476,17.4354,11578134.755178,0
+SU.US,D,20090420,000000,16.3247,17.0006,15.7455,15.9421,19438971.552176,0
+SU.US,D,20090421,000000,15.5431,16.312,15.4859,16.1745,15871630.294727,0
+SU.US,D,20090422,000000,16.102,16.5406,15.9169,16.1543,10515536.416949,0
+SU.US,D,20090423,000000,16.345,16.9851,16.1949,16.8593,15148634.767543,0
+SU.US,D,20090424,000000,17.3241,17.6446,17.2843,17.3697,15836989.316911,0
+SU.US,D,20090427,000000,16.649,17.3241,16.649,17.0451,13246850.558289,0
+SU.US,D,20090428,000000,16.5406,16.9029,16.5406,16.7305,11969742.918884,0
+SU.US,D,20090429,000000,17.1449,17.4955,17.0597,17.202,9438697.3500396,0
+SU.US,D,20090430,000000,17.3134,17.8218,17.0529,17.2476,10707191.986912,0
+SU.US,D,20090501,000000,17.6834,18.6082,17.6582,18.5675,26111183.021365,0
+SU.US,D,20090504,000000,18.9132,19.3713,18.704,19.2909,18244792.84616,0
+SU.US,D,20090505,000000,19.3035,19.4719,18.6401,19.0034,20724487.737274,0
+SU.US,D,20090506,000000,19.595,20.791,19.3867,20.516,35701051.42185,0
+SU.US,D,20090507,000000,21.1851,21.834,19.9349,20.2477,28739535.589449,0
+SU.US,D,20090508,000000,21.1183,22.293,21.0902,22.0286,25863762.364629,0
+SU.US,D,20090511,000000,21.4795,21.4795,20.7668,21.2384,18195784.128596,0
+SU.US,D,20090512,000000,21.6375,21.8049,20.4908,20.7978,18296433.687384,0
+SU.US,D,20090513,000000,20.4066,20.4134,19.38,19.5195,18698022.029664,0
+SU.US,D,20090514,000000,19.3635,20.4318,19.1941,20.2031,17855256.09872,0
+SU.US,D,20090515,000000,20.0579,20.2778,19.255,19.4652,17934450.080645,0
+SU.US,D,20090518,000000,20.1334,20.7609,19.9233,20.5556,11075735.766903,0
+SU.US,D,20090519,000000,20.7455,20.8384,20.4066,20.5876,12110639.496821,0
+SU.US,D,20090520,000000,21.2539,21.9018,21.0718,21.5939,22283185.108323,0
+SU.US,D,20090521,000000,20.7668,21.065,20.6283,20.883,14719344.58868,0
+SU.US,D,20090522,000000,21.0177,21.8408,21.0177,21.6026,16182237.408479,0
+SU.US,D,20090526,000000,21.2065,22.4247,21.0389,22.2562,14926665.889542,0
+SU.US,D,20090527,000000,22.5341,23.2739,22.481,22.6058,24176008.325372,0
+SU.US,D,20090528,000000,23.1404,23.7514,22.6213,23.6827,20065376.711671,0
+SU.US,D,20090529,000000,24.3868,24.8467,23.7234,24.0846,23087819.838628,0
+SU.US,D,20090601,000000,24.9059,25.1208,24.5824,24.8729,20252870.862115,0
+SU.US,D,20090602,000000,24.6763,24.7198,23.6904,23.9141,17342834.59485,0
+SU.US,D,20090603,000000,23.4183,23.4183,21.7449,22.0344,20705616.783998,0
+SU.US,D,20090604,000000,22.5816,23.5045,22.5176,23.2343,17978530.149236,0
+SU.US,D,20090605,000000,23.6827,23.7389,22.7085,23.4299,18743102.697637,0
+SU.US,D,20090608,000000,22.9273,23.1675,22.5176,23.0183,11869995.861499,0
+SU.US,D,20090609,000000,23.7108,24.1969,23.5626,23.8338,17041681.028417,0
+SU.US,D,20090610,000000,24.3645,24.41,23.7166,23.9607,16309086.355861,0
+SU.US,D,20090611,000000,24.2134,24.6278,23.9607,24.2899,13852535.359455,0
+SU.US,D,20090612,000000,23.7108,24.0487,23.4183,23.7843,10081809.111617,0
+SU.US,D,20090615,000000,23.3487,23.3487,22.3783,22.5341,12411350.073434,0
+SU.US,D,20090616,000000,23.1404,23.2682,21.6238,21.6898,15752111.847881,0
+SU.US,D,20090617,000000,21.4399,21.6519,20.3561,20.6777,25291763.376749,0
+SU.US,D,20090618,000000,20.6777,21.0331,20.2477,20.6341,12197082.403069,0
+SU.US,D,20090619,000000,21.0264,21.1909,20.4908,20.7242,12820693.319085,0
+SU.US,D,20090622,000000,20.3232,20.3232,19.0188,19.0188,20034983.892639,0
+SU.US,D,20090623,000000,19.3345,19.6658,18.7476,19.5621,16279722.016691,0
+SU.US,D,20090624,000000,19.9902,20.3164,19.532,19.6967,14796535.306618,0
+SU.US,D,20090625,000000,19.7181,20.7455,19.7034,20.6583,19904740.755193,0
+SU.US,D,20090626,000000,20.5751,20.7455,20.2883,20.5673,7907855.6745096,0
+SU.US,D,20090629,000000,20.883,21.1667,20.7096,20.8143,9856621.5873032,0
+SU.US,D,20090630,000000,20.9498,21.1415,20.4066,20.6341,11144742.015584,0
+SU.US,D,20090701,000000,21.2065,21.5822,20.0579,20.0637,13392003.555892,0
+SU.US,D,20090702,000000,19.8942,20.0637,19.3491,19.3491,14554660.799817,0
+SU.US,D,20090706,000000,18.8532,18.8532,17.6582,18.2227,26335902.773212,0
+SU.US,D,20090707,000000,18.1957,18.4135,17.7666,17.9758,17865843.452152,0
+SU.US,D,20090708,000000,17.8073,18.3642,17.3483,17.7337,21410980.490268,0
+SU.US,D,20090709,000000,18.276,18.4794,17.9235,18.3244,18150549.601688,0
+SU.US,D,20090710,000000,17.9022,18.2887,17.7501,18.1066,14057765.624453,0
+SU.US,D,20090713,000000,18.2364,18.4407,17.6088,18.4281,15326132.217649,0
+SU.US,D,20090714,000000,18.9364,19.1195,18.704,18.8677,15420666.658227,0
+SU.US,D,20090715,000000,19.5272,20.0385,19.4459,19.8409,21224169.927844,0
+SU.US,D,20090716,000000,19.6763,20.0472,19.532,19.9484,14751173.768642,0
+SU.US,D,20090717,000000,20.084,20.8597,19.963,20.6777,12925810.982651,0
+SU.US,D,20090720,000000,21.4253,21.6975,21.1116,21.5939,11279960.269467,0
+SU.US,D,20090721,000000,22.0286,22.3173,21.4253,22.2494,20494592.542592,0
+SU.US,D,20090722,000000,21.4253,22.5816,21.1978,22.2804,24592732.669464,0
+SU.US,D,20090723,000000,22.0713,23.0183,21.8495,22.9341,13578610.694087,0
+SU.US,D,20090724,000000,22.9196,23.187,22.2126,22.3637,14643069.79608,0
+SU.US,D,20090727,000000,22.5497,22.8054,22.0994,22.293,13124531.672303,0
+SU.US,D,20090728,000000,22.0286,22.3443,21.282,21.9143,11471553.882812,0
+SU.US,D,20090729,000000,21.5202,21.5202,20.7242,20.8336,11684039.267796,0
+SU.US,D,20090730,000000,21.5531,22.0577,21.4466,21.7865,14680321.212741,0
+SU.US,D,20090731,000000,21.8495,22.3637,21.5154,22.0916,13145615.509459,0
+SU.US,D,20090803,000000,22.969,23.8415,22.8886,23.5704,10543275.427503,0
+SU.US,D,20090804,000000,23.0029,23.187,22.6649,23.0861,8290820.8899842,0
+SU.US,D,20090805,000000,23.2139,23.2286,22.6784,23.1113,9729642.531023,0
+SU.US,D,20090806,000000,23.0223,23.2343,22.7085,22.9196,10452515.177581,0
+SU.US,D,20090807,000000,23.0426,23.4658,22.6853,22.7714,8741264.0908921,0
+SU.US,D,20090810,000000,22.7085,22.9051,22.3549,22.5051,8335813.786082,0
+SU.US,D,20090811,000000,21.9976,22.1894,21.5202,21.6161,10479968.155082,0
+SU.US,D,20090812,000000,21.4312,22.5341,21.2133,22.3783,10991307.483355,0
+SU.US,D,20090813,000000,22.9438,23.0861,22.5119,22.7908,9594309.657396,0
+SU.US,D,20090814,000000,22.9273,22.9515,21.8552,22.1139,8278042.3374916,0
+SU.US,D,20090817,000000,21.2539,21.2539,20.7368,21.1338,10319682.253497,0
+SU.US,D,20090818,000000,21.2539,21.6306,21.0331,21.527,7760444.358175,0
+SU.US,D,20090819,000000,20.9973,22.0102,20.883,21.6751,8974639.1822941,0
+SU.US,D,20090820,000000,21.5619,21.8495,21.5396,21.588,10319444.753127,0
+SU.US,D,20090821,000000,21.9018,22.474,21.9018,22.2756,10250608.885146,0
+SU.US,D,20090824,000000,22.7007,23.0503,22.2068,22.3327,8944429.135286,0
+SU.US,D,20090825,000000,22.7404,22.8983,21.6093,21.8176,11254391.805769,0
+SU.US,D,20090826,000000,21.5077,21.8552,21.3701,21.6093,7835142.354843,0
+SU.US,D,20090827,000000,21.4253,21.6161,20.8268,21.5483,11788383.506247,0
+SU.US,D,20090828,000000,21.9337,22.0045,21.3237,21.4515,6672223.860512,0
+SU.US,D,20090831,000000,20.8191,21.2133,20.6854,20.8384,10226953.848338,0
+SU.US,D,20090901,000000,20.7784,21.1261,20.3648,20.4772,12900670.019618,0
+SU.US,D,20090902,000000,20.2409,20.5073,20.1876,20.3388,8537415.458478,0
+SU.US,D,20090903,000000,20.5673,20.6022,20.1334,20.456,10148960.792195,0
+SU.US,D,20090904,000000,20.6506,21.3701,20.5412,21.2432,8704081.859122,0
+SU.US,D,20090908,000000,22.1593,22.4247,21.9202,22.1051,10523732.244919,0
+SU.US,D,20090909,000000,22.2339,22.4528,21.9086,21.929,9918665.9773251,0
+SU.US,D,20090910,000000,21.9918,22.847,21.929,22.8101,11520240.425961,0
+SU.US,D,20090911,000000,23.0029,23.5936,22.9515,23.1404,17947486.785714,0
+SU.US,D,20090914,000000,22.6881,23.4376,22.5428,23.398,10967326.141692,0
+SU.US,D,20090915,000000,23.5878,24.5,23.4242,24.41,15103307.305707,0
+SU.US,D,20090916,000000,24.7034,25.2021,24.5456,25.1624,19563849.246491,0
+SU.US,D,20090917,000000,25.0181,25.3697,24.805,25.084,15551343.492,0
+SU.US,D,20090918,000000,25.0307,25.2273,24.8003,25.1867,11546313.836098,0
+SU.US,D,20090921,000000,24.0721,24.5398,23.8725,24.4051,11385734.673187,0
+SU.US,D,20090922,000000,25.0181,25.359,24.6763,25.0443,11548872.644427,0
+SU.US,D,20090923,000000,24.9891,25.147,24.1417,24.1969,12093833.764148,0
+SU.US,D,20090924,000000,24.1902,24.2686,23.0716,23.3913,11253100.010281,0
+SU.US,D,20090925,000000,23.3078,23.8638,23.1259,23.2286,9250437.002751,0
+SU.US,D,20090928,000000,23.2739,23.5481,23.1259,23.4445,7849325.2573469,0
+SU.US,D,20090929,000000,23.4242,23.5181,23.1259,23.3166,6729956.0699109,0
+SU.US,D,20090930,000000,23.7166,23.8541,22.8179,23.5045,9365371.6924637,0
+SU.US,D,20091001,000000,23.8067,23.8638,22.386,22.4102,11032761.623947,0
+SU.US,D,20091002,000000,21.9405,22.481,21.6568,22.2126,8744280.3455856,0
+SU.US,D,20091005,000000,22.2417,22.7085,22.1672,22.5991,8478509.1711653,0
+SU.US,D,20091006,000000,23.336,23.5878,23.1259,23.3913,9322123.9077771,0
+SU.US,D,20091007,000000,23.5016,23.5985,23.0861,23.5104,10553066.638391,0
+SU.US,D,20091008,000000,23.7234,24.4051,23.5181,24.3209,10492147.7936,0
+SU.US,D,20091009,000000,24.2251,24.5329,24.042,24.4671,6067860.8005333,0
+SU.US,D,20091012,000000,24.805,25.4858,24.805,25.3358,7974546.8108924,0
+SU.US,D,20091013,000000,25.1567,25.6146,24.7111,25.3969,11009802.566482,0
+SU.US,D,20091014,000000,26.0921,26.8185,26.0854,26.7168,15193442.826396,0
+SU.US,D,20091015,000000,26.5279,26.9472,26.2394,26.5453,13230659.228747,0
+SU.US,D,20091016,000000,26.2277,26.2964,25.6884,26.1987,11466788.386266,0
+SU.US,D,20091019,000000,26.3032,26.8185,26.1871,26.588,8289469.2030983,0
+SU.US,D,20091020,000000,26.2964,26.4311,25.5043,25.8132,8762791.9504772,0
+SU.US,D,20091021,000000,25.4317,26.465,25.4113,25.7773,10647651.676874,0
+SU.US,D,20091022,000000,25.5391,25.6728,25.0307,25.4162,10006496.711819,0
+SU.US,D,20091023,000000,25.5643,25.6408,24.7111,24.8729,9906368.6212334,0
+SU.US,D,20091026,000000,25.0307,25.3513,23.9074,24.0574,10393374.48773,0
+SU.US,D,20091027,000000,24.0235,24.1505,23.4183,23.7514,12479761.538581,0
+SU.US,D,20091028,000000,23.2827,23.3574,22.6135,22.629,14427428.754012,0
+SU.US,D,20091029,000000,23.2226,23.8571,22.9632,23.5045,10734921.703974,0
+SU.US,D,20091030,000000,23.2343,23.2827,22.1139,22.4596,16677975.027693,0
+SU.US,D,20091102,000000,22.694,23.0784,22.0344,22.4247,11362600.071971,0
+SU.US,D,20091103,000000,22.0344,22.4528,21.8891,22.2417,19831738.304642,0
+SU.US,D,20091104,000000,22.6853,22.877,22.3975,22.416,20639461.572361,0
+SU.US,D,20091105,000000,22.6135,22.6881,22.1593,22.5428,16699412.017572,0
+SU.US,D,20091106,000000,22.1826,23.1675,22.1323,22.4044,15458023.401138,0
+SU.US,D,20091109,000000,23.2973,24.0295,23.1259,23.9413,13359481.494418,0
+SU.US,D,20091110,000000,23.9674,24.0846,23.5413,23.9364,10899259.568386,0
+SU.US,D,20091111,000000,24.2192,24.3868,23.7389,23.8483,9893744.9602861,0
+SU.US,D,20091112,000000,23.6439,23.8338,23.2973,23.4106,11496008.159994,0
+SU.US,D,20091113,000000,23.765,24.1252,23.4725,23.8415,11995410.513171,0
+SU.US,D,20091116,000000,24.2318,24.9368,24.1252,24.6869,10517290.821853,0
+SU.US,D,20091117,000000,24.5708,25.1867,24.4158,25.147,9134868.2903128,0
+SU.US,D,20091118,000000,25.359,25.4162,24.7198,24.8399,8020392.6431,0
+SU.US,D,20091119,000000,24.4952,24.7111,24.0168,24.4294,6886684.6290042,0
+SU.US,D,20091120,000000,24.0721,24.2899,23.9984,24.2066,7053185.8119999,0
+SU.US,D,20091123,000000,24.9968,25.3106,24.6831,24.9435,10310473.43482,0
+SU.US,D,20091124,000000,24.8264,25.0608,24.7034,24.96,9200694.0992622,0
+SU.US,D,20091125,000000,25.1693,25.4162,24.9291,25.3291,7918865.3655541,0
+SU.US,D,20091127,000000,23.8289,24.5398,23.4658,24.4807,7962641.8467156,0
+SU.US,D,20091130,000000,24.2541,24.8264,24.2473,24.6278,6435360.6115084,0
+SU.US,D,20091201,000000,25.0046,25.5934,24.9136,25.4791,7807058.4524476,0
+SU.US,D,20091202,000000,25.5043,25.6224,25.1624,25.2952,8168307.873262,0
+SU.US,D,20091203,000000,25.1402,25.4791,25.0908,25.1867,10759778.699174,0
+SU.US,D,20091204,000000,25.4791,25.7096,24.101,24.4051,12494164.387079,0
+SU.US,D,20091207,000000,24.3722,24.5,23.6827,23.7592,12142007.099977,0
+SU.US,D,20091208,000000,23.4725,23.5413,22.8557,23.0426,11461233.975449,0
+SU.US,D,20091209,000000,23.3786,23.3913,22.7007,22.9574,11761417.920809,0
+SU.US,D,20091210,000000,23.2634,23.8571,23.1947,23.7999,11028875.911378,0
+SU.US,D,20091211,000000,23.9034,24.042,23.1259,23.3078,8091870.9608448,0
+SU.US,D,20091214,000000,23.5771,23.7999,23.3487,23.7321,6591775.2570698,0
+SU.US,D,20091215,000000,23.7689,24.1087,23.6759,23.8725,5370293.3020465,0
+SU.US,D,20091216,000000,24.1339,24.6211,24.0487,24.348,6676913.9765057,0
+SU.US,D,20091217,000000,23.9752,24.1252,23.2682,23.2896,9904814.5427282,0
+SU.US,D,20091218,000000,23.489,23.7843,22.8179,22.9196,15779626.782001,0
+SU.US,D,20091221,000000,23.2827,23.4376,22.8837,22.9515,9383601.3947429,0
+SU.US,D,20091222,000000,23.0349,23.5016,22.9903,23.4532,7026574.4118959,0
+SU.US,D,20091223,000000,23.7234,24.2841,23.6691,24.101,8146110.8822009,0
+SU.US,D,20091224,000000,24.1902,24.4158,24.1292,24.3789,2475182.3840929,0
+SU.US,D,20091228,000000,24.4952,24.6705,24.2686,24.6356,5270256.0811671,0
+SU.US,D,20091229,000000,24.8207,24.9291,24.4351,24.4517,4045278.7402701,0
+SU.US,D,20091230,000000,24.1756,24.3722,23.9286,24.1969,3164147.2061501,0
+SU.US,D,20091231,000000,24.4225,24.4807,24.0168,24.0168,4100602.9024436,0
+SU.US,D,20100104,000000,24.8884,25.0985,24.805,25.0046,8118226.2735939,0
+SU.US,D,20100105,000000,25.1402,25.4928,25.1053,25.3513,6385641.4580564,0
+SU.US,D,20100106,000000,25.4385,25.9962,25.3697,25.8539,8460233.0014224,0
+SU.US,D,20100107,000000,25.7773,25.7773,25.1567,25.512,5732571.2027222,0
+SU.US,D,20100108,000000,25.4666,25.7444,25.2021,25.5391,5363082.5843046,0
+SU.US,D,20100111,000000,25.8597,25.8878,25.1693,25.3745,5334672.3770537,0
+SU.US,D,20100112,000000,25.084,25.1354,24.4671,24.8399,7821435.4856884,0
+SU.US,D,20100113,000000,24.7111,24.8884,24.2473,24.8207,5611929.275868,0
+SU.US,D,20100114,000000,24.8467,25.1208,24.745,24.9542,5090715.0952723,0
+SU.US,D,20100115,000000,24.805,24.9136,24.2066,24.3645,7792242.5598283,0
+SU.US,D,20100119,000000,24.2251,24.4671,24.0051,24.4003,6582661.4385405,0
+SU.US,D,20100120,000000,23.8067,23.9219,23.5104,23.7912,9982683.6856348,0
+SU.US,D,20100121,000000,23.9074,23.9607,23.1675,23.187,8944514.8419412,0
+SU.US,D,20100122,000000,23.1259,23.4242,22.5816,22.6581,11453306.626157,0
+SU.US,D,20100125,000000,22.7162,23.0349,22.4867,22.5991,11436152.903814,0
+SU.US,D,20100126,000000,22.4471,22.7801,21.9405,22.4247,11165226.938763,0
+SU.US,D,20100127,000000,22.3637,22.474,21.896,22.1506,11299551.984735,0
+SU.US,D,20100128,000000,22.4596,22.4596,21.4312,21.8891,12017574.460703,0
+SU.US,D,20100129,000000,22.1672,22.3443,21.344,21.527,10795197.232547,0
+SU.US,D,20100201,000000,21.8891,22.3173,21.5619,22.265,12278526.442842,0
+SU.US,D,20100202,000000,22.0713,22.1323,21.0496,21.0787,28140836.396979,0
+SU.US,D,20100203,000000,21.2481,21.2481,20.5751,20.9305,17518160.465491,0
+SU.US,D,20100204,000000,20.7784,20.7784,19.8942,20.0792,25959986.155662,0
+SU.US,D,20100205,000000,20.271,20.4066,19.5195,20.271,25233148.285542,0
+SU.US,D,20100208,000000,20.4211,20.456,19.745,19.8061,14118934.360939,0
+SU.US,D,20100209,000000,20.2564,20.6099,20.1722,20.302,20455419.438159,0
+SU.US,D,20100210,000000,20.1876,20.2409,19.595,20.0385,16003325.282259,0
+SU.US,D,20100211,000000,20.0637,20.4066,19.7258,20.149,19075453.486527,0
+SU.US,D,20100212,000000,19.8352,20.0637,19.6685,19.8623,19362233.117551,0
+SU.US,D,20100216,000000,20.4066,20.5673,20.2641,20.5353,17604531.089017,0
+SU.US,D,20100217,000000,20.5798,20.791,20.3822,20.4714,10189589.877155,0
+SU.US,D,20100218,000000,20.4318,20.7455,20.4066,20.6932,9984579.5581501,0
+SU.US,D,20100219,000000,20.5944,21.0331,20.4066,20.8752,12215968.8455,0
+SU.US,D,20100222,000000,21.1542,21.2065,20.5353,20.6177,12943397.368713,0
+SU.US,D,20100223,000000,20.4772,20.4908,19.779,19.8623,16604525.456881,0
+SU.US,D,20100224,000000,19.8197,20.1141,19.6899,19.8197,15087495.976756,0
+SU.US,D,20100225,000000,19.4517,19.6763,19.0702,19.6008,19421276.742034,0
+SU.US,D,20100226,000000,19.7258,19.8352,19.3713,19.6658,13812421.547037,0
+SU.US,D,20100301,000000,19.9233,20.0036,19.7315,19.9484,9539469.7894543,0
+SU.US,D,20100302,000000,20.2883,20.6428,20.0637,20.3456,11804292.933176,0
+SU.US,D,20100303,000000,20.6428,20.9691,20.6099,20.8143,12554692.905177,0
+SU.US,D,20100304,000000,20.883,21.0389,20.5353,20.852,11451310.590444,0
+SU.US,D,20100305,000000,21.0902,21.2432,20.8463,21.004,12697673.290704,0
+SU.US,D,20100308,000000,21.2878,21.4515,20.9895,21.1774,7469349.4486978,0
+SU.US,D,20100309,000000,21.0389,21.0787,20.6709,20.7978,11724494.874225,0
+SU.US,D,20100310,000000,20.8384,21.0389,20.7165,20.914,9274934.649566,0
+SU.US,D,20100311,000000,20.914,21.0264,20.7455,21.0177,7071925.6237685,0
+SU.US,D,20100312,000000,21.2878,21.3517,21.1338,21.222,11334969.485498,0
+SU.US,D,20100315,000000,21.2955,21.2955,20.6177,20.697,8977204.1862853,0
+SU.US,D,20100316,000000,20.9305,21.0389,20.791,21.0099,12076775.041952,0
+SU.US,D,20100317,000000,21.2384,21.8176,21.1116,21.6161,17361410.221581,0
+SU.US,D,20100318,000000,21.6751,21.8049,21.3517,21.5754,12983141.506643,0
+SU.US,D,20100319,000000,21.6684,21.6898,21.0845,21.1183,12591066.60308,0
+SU.US,D,20100322,000000,20.7978,21.0264,20.6244,20.8752,9931791.4868794,0
+SU.US,D,20100323,000000,20.8268,21.0438,20.7242,21.0099,7781908.1959215,0
+SU.US,D,20100324,000000,20.8143,20.8694,20.6283,20.7096,6879229.1826207,0
+SU.US,D,20100325,000000,20.8752,21.0264,20.485,20.5073,10347430.557544,0
+SU.US,D,20100326,000000,20.5556,20.6583,20.271,20.4066,11503695.943696,0
+SU.US,D,20100329,000000,20.6854,21.3237,20.6854,21.282,13049034.435262,0
+SU.US,D,20100330,000000,21.3585,22.0248,21.3159,21.9569,15792190.551551,0
+SU.US,D,20100331,000000,22.1759,22.3443,21.9473,22.1323,11384235.323027,0
+SU.US,D,20100401,000000,22.5341,23.2896,22.5341,23.1598,20310073.342429,0
+SU.US,D,20100405,000000,23.5771,23.9034,23.4242,23.887,18952977.643776,0
+SU.US,D,20100406,000000,23.8812,24.2899,23.8289,23.8812,12716337.72192,0
+SU.US,D,20100407,000000,23.7108,23.7999,23.2682,23.3913,14067323.465413,0
+SU.US,D,20100408,000000,23.1259,24.0788,22.5816,23.9752,17326351.036592,0
+SU.US,D,20100409,000000,23.9984,24.2841,23.7766,24.011,15143719.542503,0
+SU.US,D,20100412,000000,23.7912,24.1339,23.765,23.8483,8378566.9504336,0
+SU.US,D,20100413,000000,23.3863,23.7166,23.2682,23.6546,12813819.232301,0
+SU.US,D,20100414,000000,23.9286,24.2008,23.7108,23.8638,9830594.6446303,0
+SU.US,D,20100415,000000,23.8571,24.011,23.5771,23.6304,7350410.2962324,0
+SU.US,D,20100416,000000,23.4106,23.458,22.5672,22.6454,15127118.26667,0
+SU.US,D,20100419,000000,22.1216,22.7985,21.9086,22.7801,13630673.872925,0
+SU.US,D,20100420,000000,23.2896,23.6439,23.2383,23.3302,9838471.3960173,0
+SU.US,D,20100421,000000,23.4376,23.4948,22.9632,23.1521,8085421.2768958,0
+SU.US,D,20100422,000000,22.8557,23.2896,22.5816,23.0223,8697269.7289568,0
+SU.US,D,20100423,000000,23.0445,23.6343,22.8121,23.5568,8739673.8710264,0
+SU.US,D,20100426,000000,23.4445,23.6546,23.2682,23.336,6619434.7566309,0
+SU.US,D,20100427,000000,23.0426,23.489,22.6367,22.7085,11447223.518866,0
+SU.US,D,20100428,000000,22.8983,22.9903,22.5254,22.6649,12112268.955878,0
+SU.US,D,20100429,000000,22.9767,23.4299,22.9438,23.0861,11370036.931369,0
+SU.US,D,20100430,000000,23.1113,23.5985,23.0929,23.2383,14745385.987898,0
+SU.US,D,20100503,000000,23.6614,23.6614,23.0861,23.336,12387161.1771,0
+SU.US,D,20100504,000000,23.1521,23.7389,22.7714,22.8324,24232643.902629,0
+SU.US,D,20100505,000000,22.1952,22.1952,21.3701,21.4931,23562679.110137,0
+SU.US,D,20100506,000000,21.3304,21.6306,19.5195,20.8463,23121815.435005,0
+SU.US,D,20100507,000000,20.8336,20.9644,19.963,20.7978,24171370.872504,0
+SU.US,D,20100510,000000,22.1826,22.3637,21.4117,21.6568,17660277.588805,0
+SU.US,D,20100511,000000,21.4515,21.8243,21.2694,21.2878,13774321.324708,0
+SU.US,D,20100512,000000,21.4312,21.9629,21.4312,21.9086,13563656.431687,0
+SU.US,D,20100513,000000,21.9018,22.0994,21.6306,21.7865,9980569.9323457,0
+SU.US,D,20100514,000000,21.4312,21.465,20.8143,21.0787,12295091.577314,0
+SU.US,D,20100517,000000,21.1047,21.2065,20.0908,20.5499,15263881.305567,0
+SU.US,D,20100518,000000,21.1667,21.3837,20.5218,20.5751,15486166.162321,0
+SU.US,D,20100519,000000,20.2564,20.4066,19.6967,20.3456,18999137.389515,0
+SU.US,D,20100520,000000,19.5621,19.6589,19.0382,19.3936,26536072.215118,0
+SU.US,D,20100521,000000,19.0246,20.0986,18.9762,20.0105,22136591.619348,0
+SU.US,D,20100524,000000,20.024,20.0472,19.6202,19.6589,16681750.250959,0
+SU.US,D,20100525,000000,19.0702,19.5021,18.8068,19.4585,18598907.962395,0
+SU.US,D,20100526,000000,19.9688,20.1257,19.5021,19.5679,13690997.934184,0
+SU.US,D,20100527,000000,20.0908,20.9818,20.0637,20.976,14472018.932092,0
+SU.US,D,20100528,000000,21.0177,21.222,20.5412,20.7165,12362720.323851,0
+SU.US,D,20100601,000000,20.9556,21.3914,20.5218,20.5798,18192369.286326,0
+SU.US,D,20100602,000000,20.7978,21.7227,20.7165,21.712,14216504.675806,0
+SU.US,D,20100603,000000,21.9086,21.9086,21.1725,21.7294,12130657.680143,0
+SU.US,D,20100604,000000,21.1261,21.7052,20.6583,20.8463,12492550.417177,0
+SU.US,D,20100607,000000,20.7242,20.9556,20.3456,20.4134,10892835.699694,0
+SU.US,D,20100608,000000,20.6244,20.7609,20.1528,20.7029,12752193.049452,0
+SU.US,D,20100609,000000,21.1667,21.5396,21.0845,21.1629,15362564.774339,0
+SU.US,D,20100610,000000,21.7052,22.1051,21.6828,22.0499,11567750.825977,0
+SU.US,D,20100611,000000,21.7449,22.3637,21.6898,22.2494,10630101.432174,0
+SU.US,D,20100614,000000,22.5555,22.847,22.0499,22.1051,8856260.7372229,0
+SU.US,D,20100615,000000,22.3637,22.8702,22.2756,22.8557,9902481.8760549,0
+SU.US,D,20100616,000000,22.629,23.2226,22.6135,23.1675,11609620.07591,0
+SU.US,D,20100617,000000,23.1113,23.1782,22.7714,23.0106,11280545.759509,0
+SU.US,D,20100618,000000,22.9951,23.2286,22.8257,23.0106,9606166.0888886,0
+SU.US,D,20100621,000000,23.3302,23.6478,22.7646,22.9196,11537057.517347,0
+SU.US,D,20100622,000000,22.8702,22.9951,22.2011,22.2804,8947675.6620769,0
+SU.US,D,20100623,000000,21.9143,22.474,21.8243,22.326,9007934.6688858,0
+SU.US,D,20100624,000000,21.9569,22.2417,21.6161,21.7227,9004205.9130837,0
+SU.US,D,20100625,000000,21.9686,22.1826,21.405,21.9086,13904829.843001,0
+SU.US,D,20100628,000000,21.8891,21.9086,21.5677,21.6519,6905576.2344873,0
+SU.US,D,20100629,000000,21.1047,21.1338,20.2778,20.4482,10553537.508689,0
+SU.US,D,20100630,000000,20.453,20.6835,20.0269,20.0667,10274552.020229,0
+SU.US,D,20100701,000000,19.9756,20.2952,19.4256,19.8409,10331055.423368,0
+SU.US,D,20100702,000000,20.0385,20.4066,19.6967,19.8701,7263927.1181828,0
+SU.US,D,20100706,000000,20.3077,20.516,19.8352,20.1141,7580955.0027954,0
+SU.US,D,20100707,000000,20.2641,21.0902,20.2641,21.0718,8988555.67134,0
+SU.US,D,20100708,000000,21.4728,21.6684,20.9004,21.3837,12146158.193393,0
+SU.US,D,20100709,000000,21.4399,21.8669,21.3237,21.774,7235649.0850506,0
+SU.US,D,20100712,000000,21.6975,21.9018,21.5077,21.6568,5148658.9897832,0
+SU.US,D,20100713,000000,21.9773,22.1246,21.774,21.8049,8069082.2840803,0
+SU.US,D,20100714,000000,21.7449,21.9018,21.465,21.6093,5841050.0128239,0
+SU.US,D,20100715,000000,21.5822,21.6375,21.1047,21.4931,7579919.294662,0
+SU.US,D,20100716,000000,21.2539,21.2616,20.6932,20.8268,6192181.917895,0
+SU.US,D,20100719,000000,20.8191,21.0902,20.6854,20.9556,6275161.4491885,0
+SU.US,D,20100720,000000,20.7542,21.5619,20.6583,21.527,6736553.4171332,0
+SU.US,D,20100721,000000,21.7593,21.774,20.8898,21.1116,6958867.1869754,0
+SU.US,D,20100722,000000,21.5077,21.929,21.3972,21.8243,6571840.7151812,0
+SU.US,D,20100723,000000,21.9018,21.9202,21.5396,21.9143,6870587.2669996,0
+SU.US,D,20100726,000000,21.9773,22.3086,21.8495,22.2494,5720414.2816316,0
+SU.US,D,20100727,000000,22.4314,22.4528,21.8495,22.0045,4900958.4956555,0
+SU.US,D,20100728,000000,21.9018,22.079,21.5754,21.6442,7432555.4784015,0
+SU.US,D,20100729,000000,22.1051,22.3482,21.7972,22.2707,9779444.2932992,0
+SU.US,D,20100730,000000,22.1139,22.5555,21.9086,22.4102,6798697.9703543,0
+SU.US,D,20100802,000000,22.7588,23.1947,22.7404,23.0503,6049314.0868913,0
+SU.US,D,20100803,000000,22.9051,23.2383,22.7714,23.1045,7206288.8763214,0
+SU.US,D,20100804,000000,23.1259,23.2343,22.8702,23.0784,6012732.8343171,0
+SU.US,D,20100805,000000,22.9515,23.1317,22.7588,22.877,4767930.4082236,0
+SU.US,D,20100806,000000,22.5341,22.785,22.2339,22.6135,6499392.7763624,0
+SU.US,D,20100809,000000,22.7588,22.7714,22.4314,22.7085,3173617.2752338,0
+SU.US,D,20100810,000000,22.2707,22.9515,22.2417,22.877,7718428.4775792,0
+SU.US,D,20100811,000000,22.3975,22.4102,21.5348,21.7294,9020016.2094243,0
+SU.US,D,20100812,000000,21.405,21.6975,21.2539,21.5154,5444757.928786,0
+SU.US,D,20100813,000000,21.5018,21.7526,21.3914,21.4864,3816175.5576892,0
+SU.US,D,20100816,000000,21.3585,21.6238,21.1725,21.5677,4422438.6206244,0
+SU.US,D,20100817,000000,21.9686,22.1894,21.6684,22.0402,5523664.8450467,0
+SU.US,D,20100818,000000,22.0577,22.0916,21.7052,21.9841,4362710.3755109,0
+SU.US,D,20100819,000000,21.8049,21.9473,21.4864,21.5939,5360329.6452383,0
+SU.US,D,20100820,000000,21.2065,21.3304,20.8336,21.1725,7091148.6971586,0
+SU.US,D,20100823,000000,21.2878,21.5018,21.0389,21.0438,5471801.9926068,0
+SU.US,D,20100824,000000,20.5285,20.7319,20.302,20.5944,8502533.8824617,0
+SU.US,D,20100825,000000,20.3755,20.5218,19.8275,20.485,8543795.9575367,0
+SU.US,D,20100826,000000,20.7319,20.9973,20.516,20.6777,6040993.3130743,0
+SU.US,D,20100827,000000,20.852,21.1909,20.4134,21.1542,9481904.8629244,0
+SU.US,D,20100830,000000,21.0969,21.3788,21.0573,21.0845,5379295.5986631,0
+SU.US,D,20100831,000000,20.9498,21.1193,20.4694,20.6274,7167813.8164527,0
+SU.US,D,20100901,000000,20.9895,21.8495,20.9691,21.7817,8920728.6636245,0
+SU.US,D,20100902,000000,21.6898,21.9143,21.6519,21.8116,5559107.1284571,0
+SU.US,D,20100903,000000,22.0344,22.3086,22.0344,22.1593,7665687.9063823,0
+SU.US,D,20100907,000000,21.9569,22.0344,21.6568,21.7187,5681079.0573808,0
+SU.US,D,20100908,000000,21.8408,22.0713,21.7361,21.7914,5222797.3116671,0
+SU.US,D,20100909,000000,22.1506,22.5002,22.0248,22.1826,7122736.2463101,0
+SU.US,D,20100910,000000,22.3724,22.4596,22.2194,22.3783,7146170.3045136,0
+SU.US,D,20100913,000000,22.6853,22.785,22.4915,22.6213,5712936.1178213,0
+SU.US,D,20100914,000000,22.5951,22.7482,22.3724,22.4471,5321415.725991,0
+SU.US,D,20100915,000000,22.2011,22.3376,22.0577,22.2562,4434069.943071,0
+SU.US,D,20100916,000000,22.1139,22.1506,21.6238,21.9337,7274054.960029,0
+SU.US,D,20100917,000000,22.0577,22.079,21.7052,21.834,5898216.351777,0
+SU.US,D,20100920,000000,21.834,22.265,21.7449,22.0713,5003571.0466292,0
+SU.US,D,20100921,000000,22.1139,22.1216,21.6026,21.7817,8511007.4826035,0
+SU.US,D,20100922,000000,21.8814,22.0045,21.3362,21.3972,7230092.6090132,0
+SU.US,D,20100923,000000,21.1774,21.4515,20.8956,21.1909,10560147.247235,0
+SU.US,D,20100924,000000,21.5483,21.5939,21.2694,21.3517,7835894.0951431,0
+SU.US,D,20100927,000000,21.4515,21.5018,21.2384,21.2694,5850192.7444417,0
+SU.US,D,20100928,000000,21.0787,21.4864,20.9421,21.4253,8078358.2224272,0
+SU.US,D,20100929,000000,21.4573,21.8176,21.3701,21.8116,10524314.63713,0
+SU.US,D,20100930,000000,22.2068,22.293,21.7855,22.1885,12140360.086545,0
+SU.US,D,20101001,000000,22.416,22.6853,22.2756,22.6514,14262639.638899,0
+SU.US,D,20101004,000000,22.5951,22.7482,22.2011,22.3376,6346142.0487676,0
+SU.US,D,20101005,000000,22.6649,23.336,22.5497,23.2557,13785934.060168,0
+SU.US,D,20101006,000000,23.2682,23.3913,23.1045,23.2286,8750805.4100866,0
+SU.US,D,20101007,000000,23.3166,23.3631,22.5119,22.7908,7860142.8828752,0
+SU.US,D,20101008,000000,22.754,23.582,22.6716,23.5413,11698009.452577,0
+SU.US,D,20101011,000000,23.5045,23.6759,23.4057,23.5336,5066237.0680531,0
+SU.US,D,20101012,000000,23.3863,23.6478,23.1598,23.6382,6510617.2503499,0
+SU.US,D,20101013,000000,23.8202,24.0788,23.8067,23.9074,8328515.2964643,0
+SU.US,D,20101014,000000,23.8202,23.947,23.2634,23.4812,10954596.121883,0
+SU.US,D,20101015,000000,23.5771,23.6759,23.1045,23.3437,9554825.7372618,0
+SU.US,D,20101018,000000,23.0998,23.398,23.0716,23.2634,7492005.9513436,0
+SU.US,D,20101019,000000,22.4393,22.7801,22.3443,22.6367,15932512.998158,0
+SU.US,D,20101020,000000,22.6135,22.9951,22.4915,22.7985,6192951.2125703,0
+SU.US,D,20101021,000000,22.7239,22.8837,22.1759,22.3086,8851406.4361911,0
+SU.US,D,20101022,000000,22.4663,22.4915,21.9773,22.1894,6454633.250193,0
+SU.US,D,20101025,000000,22.4663,22.6581,22.2562,22.326,7942058.8255572,0
+SU.US,D,20101026,000000,22.0916,22.3549,21.9841,22.1139,7482938.6002779,0
+SU.US,D,20101027,000000,21.8612,21.8612,21.4466,21.5202,13415177.3963,0
+SU.US,D,20101028,000000,21.6828,21.7526,21.5077,21.6306,7509972.3379956,0
+SU.US,D,20101029,000000,21.7381,21.8428,21.588,21.8194,5818890.1957337,0
+SU.US,D,20101101,000000,22.1952,22.4314,22.0045,22.1371,8621633.089524,0
+SU.US,D,20101102,000000,22.474,22.5061,22.1826,22.3637,5565971.9217478,0
+SU.US,D,20101103,000000,22.4102,22.4596,21.9018,22.2011,7185337.2132851,0
+SU.US,D,20101104,000000,22.7985,24.3209,22.7985,24.1601,21578949.012503,0
+SU.US,D,20101105,000000,24.0846,24.6278,24.0235,24.2686,10150563.403384,0
+SU.US,D,20101108,000000,24.1756,24.4749,23.9074,24.4517,5989667.4179917,0
+SU.US,D,20101109,000000,24.6415,24.8932,24.101,24.2318,9437765.9355468,0
+SU.US,D,20101110,000000,24.3209,24.7034,23.8725,24.6831,9140571.397013,0
+SU.US,D,20101111,000000,24.4351,24.4952,24.1756,24.4671,9945176.1816195,0
+SU.US,D,20101112,000000,24.0051,24.2134,23.3487,23.5104,10116087.643217,0
+SU.US,D,20101115,000000,23.6827,23.7514,23.1259,23.1675,8081518.0099526,0
+SU.US,D,20101116,000000,22.7404,22.7985,22.2011,22.3783,16811652.627005,0
+SU.US,D,20101117,000000,22.3918,22.8557,22.2417,22.3327,10300499.451908,0
+SU.US,D,20101118,000000,22.8935,23.3574,22.8054,23.2286,10175320.235385,0
+SU.US,D,20101119,000000,23.1113,23.5481,23.1113,23.5248,6627632.6498219,0
+SU.US,D,20101122,000000,23.4376,23.5336,22.9767,23.3487,8372409.4952003,0
+SU.US,D,20101123,000000,22.9138,23.0349,22.386,22.6135,13939144.515962,0
+SU.US,D,20101124,000000,22.9438,23.2827,22.847,23.1113,9118606.7432699,0
+SU.US,D,20101126,000000,22.8257,22.9903,22.694,22.8101,2184643.0189584,0
+SU.US,D,20101129,000000,22.7908,23.246,22.3975,23.1723,9315509.0061797,0
+SU.US,D,20101130,000000,22.7675,23.1994,22.5758,22.9089,8107669.8984721,0
+SU.US,D,20101201,000000,23.2827,23.6904,23.246,23.6614,9587034.9178154,0
+SU.US,D,20101202,000000,23.8415,24.3568,23.8289,24.1505,10714485.313478,0
+SU.US,D,20101203,000000,24.0574,24.6211,24.0051,24.5456,10533104.216025,0
+SU.US,D,20101206,000000,24.4594,24.5262,24.2251,24.2976,7070507.8498233,0
+SU.US,D,20101207,000000,24.7711,25.1624,24.5824,24.6356,11791848.946422,0
+SU.US,D,20101208,000000,24.6278,24.8806,24.2134,24.2976,7167151.9132489,0
+SU.US,D,20101209,000000,24.5329,24.6278,24.2008,24.3722,5726558.312931,0
+SU.US,D,20101210,000000,24.4051,24.5708,24.2841,24.4158,4962782.939683,0
+SU.US,D,20101213,000000,24.745,24.9542,24.6356,24.7198,5935810.5950578,0
+SU.US,D,20101214,000000,24.7034,25.0502,24.5329,24.6831,5697319.9522176,0
+SU.US,D,20101215,000000,24.6278,25.0685,24.5329,24.9291,7945320.8415025,0
+SU.US,D,20101216,000000,24.9804,24.9949,24.5379,24.7238,8127420.6357268,0
+SU.US,D,20101217,000000,24.7858,24.7858,24.2395,24.4952,10153639.549475,0
+SU.US,D,20101220,000000,24.5533,24.7198,24.3722,24.5533,6382362.9203462,0
+SU.US,D,20101221,000000,24.6956,25.084,24.5456,25.0608,5440760.6943053,0
+SU.US,D,20101222,000000,25.2351,25.7987,25.1354,25.7444,9383814.1124652,0
+SU.US,D,20101223,000000,25.6146,26.0021,25.512,25.8384,6665181.4582494,0
+SU.US,D,20101227,000000,25.8462,25.8462,24.9891,25.178,5765953.4285793,0
+SU.US,D,20101228,000000,25.3881,25.5304,25.208,25.4317,3391772.7233881,0
+SU.US,D,20101229,000000,25.8917,26.0689,25.699,25.8501,4933020.0129358,0
+SU.US,D,20101230,000000,25.8975,26.1047,25.7958,26.0059,4642868.9092751,0
+SU.US,D,20101231,000000,25.9895,26.2364,25.851,26.1009,3042843.3760921,0
+SU.US,D,20110103,000000,26.3904,26.9967,26.1502,26.404,7956776.6201978,0
+SU.US,D,20110104,000000,26.77,26.9967,25.5643,25.8665,9386084.8225202,0
+SU.US,D,20110105,000000,25.8539,26.2596,25.5876,26.1203,6771146.894875,0
+SU.US,D,20110106,000000,26.0777,26.1502,25.2157,25.3231,8541498.3996138,0
+SU.US,D,20110107,000000,25.6273,25.6273,24.96,25.3697,8127945.2017605,0
+SU.US,D,20110110,000000,25.3164,25.3881,24.8536,25.1944,6618250.352614,0
+SU.US,D,20110111,000000,25.3881,25.7852,25.3358,25.7444,7325963.2473222,0
+SU.US,D,20110112,000000,26.063,26.1726,25.915,26.0156,7795626.4237893,0
+SU.US,D,20110113,000000,26.0369,26.404,25.7649,26.3159,11015250.618438,0
+SU.US,D,20110114,000000,26.2344,26.4447,25.9962,26.3701,5664559.3577626,0
+SU.US,D,20110118,000000,26.3924,26.7961,26.3565,26.6035,5784294.6527711,0
+SU.US,D,20110119,000000,26.7139,26.7739,25.8752,25.8888,9387859.8796301,0
+SU.US,D,20110120,000000,25.5197,25.7357,25.1693,25.6951,9321665.4288028,0
+SU.US,D,20110121,000000,25.9081,26.1987,25.8878,26.1056,7459185.465491,0
+SU.US,D,20110124,000000,26.0244,26.3778,25.7222,26.1726,7621338.326503,0
+SU.US,D,20110125,000000,25.8665,25.8742,25.3164,25.6476,10180055.786232,0
+SU.US,D,20110126,000000,25.8462,26.7361,25.7357,26.6974,12379884.372298,0
+SU.US,D,20110127,000000,26.5066,26.6626,26.1579,26.3971,10471875.588142,0
+SU.US,D,20110128,000000,26.4591,27.7568,26.3778,27.2,26649566.413459,0
+SU.US,D,20110131,000000,27.5098,28.4047,27.3704,28.2953,19849296.810224,0
+SU.US,D,20110201,000000,28.4453,28.6759,28.029,28.5616,15006473.241986,0
+SU.US,D,20110202,000000,29.1446,29.5117,28.5412,28.669,14287104.242184,0
+SU.US,D,20110203,000000,29.1727,29.2975,28.5113,28.8347,10523139.526606,0
+SU.US,D,20110204,000000,28.6294,28.9161,27.9427,27.9592,9557792.4266607,0
+SU.US,D,20110207,000000,28.1665,28.1859,27.6484,27.7443,11549562.428109,0
+SU.US,D,20110208,000000,27.5254,27.7646,27.2145,27.6484,13208117.345844,0
+SU.US,D,20110209,000000,27.5806,28.0232,27.4575,27.7366,7699559.5895228,0
+SU.US,D,20110210,000000,27.5719,28.2245,27.4837,28.1665,8003982.4001736,0
+SU.US,D,20110211,000000,28.1849,28.6759,27.7966,27.8228,13058604.667544,0
+SU.US,D,20110214,000000,27.9011,28.6759,27.7646,28.6236,10640472.970051,0
+SU.US,D,20110215,000000,28.6759,28.9015,28.4251,28.8037,9233992.6836847,0
+SU.US,D,20110216,000000,28.9877,30.3173,28.9547,30.0384,17077779.01937,0
+SU.US,D,20110218,000000,30.8113,31.1008,30.481,30.6049,10665916.487904,0
+SU.US,D,20110222,000000,31.5404,31.9889,30.7008,31.0213,21023469.724242,0
+SU.US,D,20110223,000000,31.2403,32.4614,31.1511,31.7564,28849548.85846,0
+SU.US,D,20110224,000000,32.2881,32.3927,30.3861,30.4636,28536475.871306,0
+SU.US,D,20110225,000000,30.6853,31.2944,30.5371,31.2577,12380327.362118,0
+SU.US,D,20110228,000000,31.4136,32.042,31.2916,31.982,10150087.370035,0
+SU.US,D,20110301,000000,32.0634,32.2551,31.895,31.9017,14135239.277614,0
+SU.US,D,20110302,000000,32.3075,32.4159,31.9316,32.2484,13230960.750955,0
+SU.US,D,20110303,000000,32.0634,32.1709,31.6818,31.8571,14850648.216907,0
+SU.US,D,20110304,000000,32.1864,32.5476,31.9889,32.5331,11800123.252775,0
+SU.US,D,20110307,000000,32.8401,33.0783,31.7913,31.9463,13042027.141749,0
+SU.US,D,20110308,000000,31.8803,31.9269,30.5914,30.6156,14376562.370515,0
+SU.US,D,20110309,000000,31.0146,31.0746,30.1769,30.3938,10301249.126988,0
+SU.US,D,20110310,000000,29.6094,29.7043,28.7911,29.0768,16980889.194692,0
+SU.US,D,20110311,000000,28.3215,29.9029,28.1433,29.7267,12699377.097702,0
+SU.US,D,20110314,000000,29.165,29.5503,28.7465,29.4671,9384072.2650407,0
+SU.US,D,20110315,000000,27.7889,29.2975,27.4363,29.0371,15854073.854365,0
+SU.US,D,20110316,000000,28.9877,29.9659,28.5035,28.9073,15747164.611922,0
+SU.US,D,20110317,000000,29.7189,30.5672,29.3441,30.3891,13435627.210729,0
+SU.US,D,20110318,000000,30.5797,30.7608,29.5929,29.8408,14066683.247025,0
+SU.US,D,20110321,000000,30.6534,31.0872,30.3473,31.0495,12011703.038523,0
+SU.US,D,20110322,000000,30.9178,31.1444,30.6931,31.0679,8952517.571785,0
+SU.US,D,20110323,000000,31.0146,31.1308,30.4703,30.6292,10863235.925375,0
+SU.US,D,20110324,000000,30.7415,30.8577,30.3794,30.573,7503964.611256,0
+SU.US,D,20110325,000000,30.573,31.0679,30.5294,30.6612,7693718.113042,0
+SU.US,D,20110328,000000,30.5004,30.7521,30.2021,30.2128,6297495.7774199,0
+SU.US,D,20110329,000000,30.054,30.3861,29.9029,30.1828,6839621.3492502,0
+SU.US,D,20110330,000000,30.4887,30.8645,30.2128,30.421,7934189.3024423,0
+SU.US,D,20110331,000000,30.8267,31.0166,30.5179,30.5615,6032682.8653602,0
+SU.US,D,20110401,000000,30.8645,31.2441,30.7521,30.8645,6551188.5091325,0
+SU.US,D,20110404,000000,31.0146,31.1008,30.8984,30.973,6291425.0614518,0
+SU.US,D,20110405,000000,30.9797,31.2944,30.7008,30.8336,8312867.1199412,0
+SU.US,D,20110406,000000,30.973,31.034,30.0956,30.3542,9769400.0928874,0
+SU.US,D,20110407,000000,30.2398,30.8151,29.8555,30.7773,11281718.804813,0
+SU.US,D,20110408,000000,31.1628,31.9269,31.1008,31.7981,11867555.803355,0
+SU.US,D,20110411,000000,31.6683,31.7487,30.789,31.034,10331964.120434,0
+SU.US,D,20110412,000000,30.4578,30.484,29.348,29.775,14067082.867213,0
+SU.US,D,20110413,000000,30.1769,30.3677,29.5929,29.8555,7499965.3115547,0
+SU.US,D,20110414,000000,29.4119,29.9774,29.1465,29.9242,7916230.1440624,0
+SU.US,D,20110415,000000,29.8951,30.1546,29.6016,29.8476,6396940.2799856,0
+SU.US,D,20110418,000000,29.2366,29.2734,28.5791,29.0768,8487739.6746587,0
+SU.US,D,20110419,000000,29.2143,29.6588,29.1339,29.501,7093206.6894914,0
+SU.US,D,20110420,000000,30.1633,30.5294,30.1062,30.3794,7249342.5302712,0
+SU.US,D,20110421,000000,30.6806,30.9361,30.4132,30.8423,6081195.929979,0
+SU.US,D,20110425,000000,31.0069,31.2189,30.481,30.5971,5909469.738853,0
+SU.US,D,20110426,000000,30.5082,30.789,30.3173,30.7125,5024350.263745,0
+SU.US,D,20110427,000000,30.8732,30.8906,29.9407,30.5797,8623587.8208265,0
+SU.US,D,20110428,000000,30.3716,30.8423,30.3396,30.6737,6314715.5868233,0
+SU.US,D,20110429,000000,30.6078,31.3856,30.4985,31.3816,9230684.2002757,0
+SU.US,D,20110502,000000,31.2025,32.0363,31.1628,31.4717,11900694.333181,0
+SU.US,D,20110503,000000,31.1813,31.1813,29.375,29.7818,17791113.444564,0
+SU.US,D,20110504,000000,29.9106,30.0327,28.8657,29.6966,14081863.651081,0
+SU.US,D,20110505,000000,28.9721,29.1911,27.7985,27.9157,25373056.655419,0
+SU.US,D,20110506,000000,28.3601,29.0633,27.935,28.2904,12672150.261859,0
+SU.US,D,20110509,000000,28.6759,28.9228,28.2478,28.7534,8595074.3525454,0
+SU.US,D,20110510,000000,28.9364,29.2434,28.6226,28.8599,9123625.2293398,0
+SU.US,D,20110511,000000,28.7611,28.7611,27.5729,27.8255,11100684.664421,0
+SU.US,D,20110512,000000,27.5447,27.844,27.0615,27.5021,14569303.213905,0
+SU.US,D,20110513,000000,27.6048,27.7151,26.9568,27.1758,10379740.933907,0
+SU.US,D,20110516,000000,27.0403,27.7782,26.8699,26.9638,9669915.3185198,0
+SU.US,D,20110517,000000,26.8804,27.1235,26.4311,27.047,12360906.027549,0
+SU.US,D,20110518,000000,27.292,27.9205,27.1284,27.7559,8982151.4222443,0
+SU.US,D,20110519,000000,27.9932,28.1113,27.476,27.8788,6806437.3845711,0
+SU.US,D,20110520,000000,27.6474,28.1267,27.4159,27.7366,9633687.2186691,0
+SU.US,D,20110523,000000,26.6364,27.1168,26.4185,27.0403,7917613.8418676,0
+SU.US,D,20110524,000000,27.4974,27.9748,27.2387,27.6329,9229558.6550461,0
+SU.US,D,20110525,000000,27.4112,28.2826,27.3521,28.12,6773251.3546714,0
+SU.US,D,20110526,000000,28.0192,28.6459,27.935,28.5974,9656053.5578199,0
+SU.US,D,20110527,000000,28.8522,29.1774,28.427,28.46,7351015.4058696,0
+SU.US,D,20110531,000000,29.1417,29.3141,28.2275,28.5587,9285132.7089129,0
+SU.US,D,20110601,000000,28.611,28.672,27.4159,27.4905,8987977.4095706,0
+SU.US,D,20110602,000000,27.5041,27.7433,27.0189,27.4286,7567806.7758145,0
+SU.US,D,20110603,000000,26.9317,27.9748,26.6974,27.6202,8009557.4631965,0
+SU.US,D,20110606,000000,27.476,27.7568,26.8263,26.9995,7946907.9635374,0
+SU.US,D,20110607,000000,27.2184,27.5098,26.9705,27.1893,6592873.9544316,0
+SU.US,D,20110608,000000,26.9763,27.6745,26.9705,27.2049,8464598.8777812,0
+SU.US,D,20110609,000000,27.3879,27.5661,27.1845,27.2862,8554351.3000483,0
+SU.US,D,20110610,000000,27.0809,27.0935,26.3846,26.5599,9462160.3213316,0
+SU.US,D,20110613,000000,26.465,26.7864,25.9053,26.3613,8090594.6545111,0
+SU.US,D,20110614,000000,26.7448,27.3394,26.6703,27.047,7503550.5345248,0
+SU.US,D,20110615,000000,26.6906,26.9454,25.8355,26.1096,11904659.556742,0
+SU.US,D,20110616,000000,25.9808,26.4524,25.7861,26.123,9151888.8059277,0
+SU.US,D,20110617,000000,26.1706,26.492,25.8084,25.9663,9048290.1121154,0
+SU.US,D,20110620,000000,25.7813,25.9865,25.6186,25.7813,8661438.1514623,0
+SU.US,D,20110621,000000,26.0408,26.5957,25.9304,26.3284,8115255.4537538,0
+SU.US,D,20110622,000000,26.1978,26.8001,26.1793,26.342,7238758.2746712,0
+SU.US,D,20110623,000000,25.726,26.0989,25.2563,26.0475,10203061.31116,0
+SU.US,D,20110624,000000,25.8858,25.911,25.5663,25.5885,7050399.8294039,0
+SU.US,D,20110627,000000,25.4626,25.6757,25.2419,25.5817,7732053.7705199,0
+SU.US,D,20110628,000000,25.8239,26.3904,25.7958,26.1308,10369340.482941,0
+SU.US,D,20110629,000000,26.5125,26.6636,26.0272,26.4311,11796645.421277,0
+SU.US,D,20110630,000000,26.6848,26.8833,26.5338,26.7245,10292279.873901,0
+SU.US,D,20110701,000000,26.6636,27.1845,26.2461,27.0935,6334528.2806962,0
+SU.US,D,20110705,000000,27.599,27.9466,27.3966,27.5806,12327251.192573,0
+SU.US,D,20110706,000000,27.4886,27.5437,27.1564,27.3559,6420598.4146247,0
+SU.US,D,20110707,000000,27.9544,28.1607,27.7839,27.9427,8002030.766702,0
+SU.US,D,20110708,000000,27.5235,28.1064,27.4159,27.9466,9663614.3304543,0
+SU.US,D,20110711,000000,27.5098,27.7151,26.8263,27.0393,7667835.7358114,0
+SU.US,D,20110712,000000,26.8058,27.2387,26.6974,26.835,8652007.3215702,0
+SU.US,D,20110713,000000,27.0064,27.7074,26.9027,27.1235,9526730.4761532,0
+SU.US,D,20110714,000000,27.4847,27.5322,26.678,26.7603,8461118.9810619,0
+SU.US,D,20110715,000000,27.1525,27.3211,27.047,27.2387,6213315.3203447,0
+SU.US,D,20110718,000000,26.9705,27.1235,26.5289,26.7603,5734042.6724031,0
+SU.US,D,20110719,000000,27.2406,27.8043,27.1631,27.5699,8351981.3655872,0
+SU.US,D,20110720,000000,27.8721,27.9961,27.599,27.6125,8235936.6197994,0
+SU.US,D,20110721,000000,27.8111,28.5577,27.7366,28.365,9212767.3789182,0
+SU.US,D,20110722,000000,28.3302,28.4425,28.1393,28.2275,6808940.4319442,0
+SU.US,D,20110725,000000,28.0512,28.5897,27.9427,28.4832,6915499.6194937,0
+SU.US,D,20110726,000000,28.6284,28.6284,28.1393,28.3805,6688340.8421124,0
+SU.US,D,20110727,000000,28.0512,28.2081,27.2485,27.5235,8228721.7716163,0
+SU.US,D,20110728,000000,27.171,27.2649,26.5221,26.6325,10835751.969565,0
+SU.US,D,20110729,000000,26.3071,26.4698,25.9489,26.128,9467517.5035806,0
+SU.US,D,20110801,000000,27.0189,27.1284,25.8501,26.1173,7552721.3719062,0
+SU.US,D,20110802,000000,26.0602,26.1086,25.0859,25.1082,11676828.550054,0
+SU.US,D,20110803,000000,25.1518,25.1624,24.1853,24.6066,19679648.231027,0
+SU.US,D,20110804,000000,24.1775,24.2027,22.9815,23.0842,19110125.442653,0
+SU.US,D,20110805,000000,23.2954,23.3893,21.5503,22.568,23269881.426271,0
+SU.US,D,20110808,000000,20.8694,21.6655,20.5538,20.6835,25336377.304866,0
+SU.US,D,20110809,000000,21.1271,21.619,20.2061,21.5899,22154428.929712,0
+SU.US,D,20110810,000000,21.7498,22.0974,20.9421,21.3934,22472458.446318,0
+SU.US,D,20110811,000000,21.5115,22.4044,21.066,22.2417,16713505.082979,0
+SU.US,D,20110812,000000,22.7568,22.8296,21.8273,21.9716,12730394.645967,0
+SU.US,D,20110815,000000,22.3975,22.7192,22.2804,22.6464,5585939.5071659,0
+SU.US,D,20110816,000000,22.3869,22.417,22.017,22.1816,9925119.7917153,0
+SU.US,D,20110817,000000,22.5894,22.7685,22.0625,22.0964,11070579.943663,0
+SU.US,D,20110818,000000,21.3769,21.4631,20.3194,20.5469,13467814.706467,0
+SU.US,D,20110819,000000,20.3668,21.0999,20.1189,20.2168,13775028.662765,0
+SU.US,D,20110822,000000,20.7978,20.8191,19.8178,19.9146,17455690.640024,0
+SU.US,D,20110823,000000,20.1422,20.8463,19.8798,20.8191,15066917.086039,0
+SU.US,D,20110824,000000,20.8384,21.1881,20.6486,20.9915,9963765.232284,0
+SU.US,D,20110825,000000,21.2791,21.3886,20.4027,20.4811,9930184.7452487,0
+SU.US,D,20110826,000000,20.2796,20.8694,20.0482,20.7155,8236858.7407995,0
+SU.US,D,20110829,000000,21.2849,21.3886,20.9372,21.3817,5179667.244555,0
+SU.US,D,20110830,000000,21.3207,21.7924,21.0999,21.6907,8241361.9543285,0
+SU.US,D,20110831,000000,21.9047,22.1759,21.4505,21.8011,10764377.945461,0
+SU.US,D,20110901,000000,21.987,22.2165,21.768,21.8359,8609741.5492812,0
+SU.US,D,20110902,000000,21.2161,21.2995,20.8036,20.9121,4705995.4748939,0
+SU.US,D,20110906,000000,20.1896,20.3416,19.9,20.3349,13339208.256349,0
+SU.US,D,20110907,000000,20.6835,21.1707,20.5596,21.158,8262967.2596863,0
+SU.US,D,20110908,000000,20.9778,21.4631,20.9372,21.0922,9108587.3255055,0
+SU.US,D,20110909,000000,20.6274,20.8384,20.1538,20.2903,8644984.5389033,0
+SU.US,D,20110912,000000,19.9833,20.1538,19.2919,19.75,13831456.685351,0
+SU.US,D,20110913,000000,19.8681,20.0105,19.5796,19.8614,14198316.277938,0
+SU.US,D,20110914,000000,19.9476,20.7019,19.6802,20.3735,9899159.968712,0
+SU.US,D,20110915,000000,20.7658,20.883,20.4346,20.8463,7604069.9844155,0
+SU.US,D,20110916,000000,20.9778,21.0593,20.6002,20.8191,8307059.7196003,0
+SU.US,D,20110919,000000,20.3272,20.5257,19.932,20.36,9720282.9512418,0
+SU.US,D,20110920,000000,20.3775,20.7358,19.932,19.9427,10178144.424562,0
+SU.US,D,20110921,000000,19.9058,20.0579,19.1544,19.1738,12245758.620115,0
+SU.US,D,20110922,000000,18.0562,18.0562,17.1575,17.5071,24949202.137189,0
+SU.US,D,20110923,000000,17.205,17.7056,17.1081,17.5536,10200883.536032,0
+SU.US,D,20110926,000000,17.6766,18.4058,17.1642,18.3642,12114514.883286,0
+SU.US,D,20110927,000000,19.1379,19.657,18.9548,19.043,14715692.24604,0
+SU.US,D,20110928,000000,19.0373,19.1738,17.8964,17.9652,13559934.904157,0
+SU.US,D,20110929,000000,18.4523,18.5898,17.787,18.3176,15145664.980313,0
+SU.US,D,20110930,000000,17.8345,18.0978,17.416,17.4471,13223329.760821,0
+SU.US,D,20111003,000000,17.2582,17.2582,16.3789,16.4651,16286125.233176,0
+SU.US,D,20111004,000000,16.01,16.5802,15.4705,16.5455,21688553.367835,0
+SU.US,D,20111005,000000,16.7507,18.2827,16.5251,18.126,18635982.802694,0
+SU.US,D,20111006,000000,18.0281,18.981,17.9593,18.9713,14156566.810801,0
+SU.US,D,20111007,000000,19.255,19.3723,18.4726,18.5569,15955569.120991,0
+SU.US,D,20111010,000000,19.2008,19.535,18.9849,19.3112,5367052.9709174,0
+SU.US,D,20111011,000000,19.0575,19.4129,18.8803,19.2619,9047756.2525889,0
+SU.US,D,20111012,000000,19.6249,20.2439,19.441,19.9427,11466045.939459,0
+SU.US,D,20111013,000000,19.7635,19.7983,19.2986,19.5796,9347835.9043077,0
+SU.US,D,20111014,000000,20.1596,20.8336,20.1596,20.8191,10380420.391486,0
+SU.US,D,20111017,000000,20.6922,20.7077,19.8614,19.963,8493765.9883837,0
+SU.US,D,20111018,000000,19.8332,20.8607,19.535,20.6767,12904037.361815,0
+SU.US,D,20111019,000000,20.7309,20.8694,20.0996,20.2041,12357234.065314,0
+SU.US,D,20111020,000000,20.1266,20.5402,19.6937,20.2439,10283024.587761,0
+SU.US,D,20111021,000000,20.6564,20.8143,20.3735,20.6331,9398122.993426,0
+SU.US,D,20111024,000000,20.7445,21.6442,20.6835,21.5677,10915092.582153,0
+SU.US,D,20111025,000000,21.6684,21.7207,20.9634,21.0167,12719984.901509,0
+SU.US,D,20111026,000000,21.2588,21.5338,20.8384,21.3614,10422123.39116,0
+SU.US,D,20111027,000000,22.3975,22.9099,22.293,22.6863,16753947.265474,0
+SU.US,D,20111028,000000,22.325,22.8517,22.2697,22.8517,10562733.936043,0
+SU.US,D,20111031,000000,22.4131,22.478,21.8679,21.8911,10028582.180968,0
+SU.US,D,20111101,000000,20.2302,21.1861,20.0318,20.8665,15368173.913502,0
+SU.US,D,20111102,000000,21.3343,21.5939,21.068,21.4786,12724726.648017,0
+SU.US,D,20111103,000000,22.0393,22.6358,21.7885,22.5797,13914977.304443,0
+SU.US,D,20111104,000000,22.2136,22.3443,21.8281,22.2581,7964807.2305198,0
+SU.US,D,20111107,000000,22.325,22.8218,22.2165,22.5758,9260582.3989725,0
+SU.US,D,20111108,000000,22.7888,22.814,22.3366,22.6591,9334689.7425474,0
+SU.US,D,20111109,000000,21.6026,21.9386,21.1057,21.1271,13349666.533492,0
+SU.US,D,20111110,000000,21.5677,21.7468,20.7271,21.3198,11032014.014088,0
+SU.US,D,20111111,000000,21.588,22.0015,21.4999,21.9115,6430676.6911765,0
+SU.US,D,20111114,000000,21.7381,21.987,21.6016,21.9173,6874458.5230234,0
+SU.US,D,20111115,000000,21.6975,21.8911,21.5134,21.6684,9765500.9563854,0
+SU.US,D,20111116,000000,21.6442,22.5505,21.588,21.9424,12440496.53183,0
+SU.US,D,20111117,000000,21.9716,22.325,21.0516,21.2509,12461305.694645,0
+SU.US,D,20111118,000000,21.588,21.6838,20.9634,21.0331,7789113.7506119,0
+SU.US,D,20111121,000000,20.577,20.6002,19.8855,20.4898,8548214.4970209,0
+SU.US,D,20111122,000000,20.5422,20.5964,19.9766,20.1093,8555136.0838781,0
+SU.US,D,20111123,000000,19.7926,19.7926,18.9665,18.9772,12565743.900633,0
+SU.US,D,20111125,000000,18.7728,19.0672,18.5646,18.5646,5972953.5876365,0
+SU.US,D,20111128,000000,19.5883,19.5883,19.0343,19.1911,8916980.2882267,0
+SU.US,D,20111129,000000,19.2909,19.7567,19.1427,19.5504,7498604.3311761,0
+SU.US,D,20111130,000000,20.6418,21.2423,20.2071,20.6709,17504161.36762,0
+SU.US,D,20111201,000000,20.6739,20.9751,20.4996,20.7339,8922895.080039,0
+SU.US,D,20111202,000000,21.0855,21.0979,20.7406,20.8114,7180531.4449375,0
+SU.US,D,20111205,000000,21.2161,21.6577,20.9885,21.1193,7913289.269921,0
+SU.US,D,20111206,000000,21.0718,21.3614,20.8114,21.0979,8407399.4952982,0
+SU.US,D,20111207,000000,21.0167,21.0167,20.4134,20.7891,10222924.602938,0
+SU.US,D,20111208,000000,20.5363,20.7494,19.7839,19.8458,12579190.551991,0
+SU.US,D,20111209,000000,19.9349,20.2913,19.8942,20.1692,6360378.6470073,0
+SU.US,D,20111212,000000,19.4962,19.686,19.1175,19.4662,7574595.1559427,0
+SU.US,D,20111213,000000,19.6937,20.0792,19.135,19.3422,7438612.7704355,0
+SU.US,D,20111214,000000,18.9025,19.0061,18.4155,18.6208,12207345.516864,0
+SU.US,D,20111215,000000,18.983,19.0275,18.2896,18.3253,10914368.722331,0
+SU.US,D,20111216,000000,18.3652,18.5849,18.2296,18.4959,10940860.33964,0
+SU.US,D,20111219,000000,18.6391,18.7031,18.1104,18.214,11418113.20183,0
+SU.US,D,20111220,000000,18.7971,19.0208,18.6807,18.7312,9082690.4917306,0
+SU.US,D,20111221,000000,18.7777,18.8484,18.3689,18.8347,9815726.0888856,0
+SU.US,D,20111222,000000,18.9451,19.5214,18.9094,19.4662,8531192.9487955,0
+SU.US,D,20111223,000000,19.6608,19.7693,19.4894,19.7567,5305111.8419259,0
+SU.US,D,20111227,000000,19.7006,19.8739,19.6608,19.75,3616114.5398645,0
+SU.US,D,20111228,000000,19.7926,19.8691,19.1427,19.199,5692222.9877648,0
+SU.US,D,20111229,000000,19.2686,19.6937,19.2067,19.6608,5488389.8445051,0
+SU.US,D,20111230,000000,19.5146,19.9349,19.4962,19.8536,4815764.0152634,0
+SU.US,D,20120103,000000,20.4996,21.2093,20.4918,21.1126,9889813.8128647,0
+SU.US,D,20120104,000000,20.9751,21.4621,20.8356,21.3681,9850094.4575815,0
+SU.US,D,20120105,000000,21.2452,21.3614,20.9537,21.2404,5707491.1636965,0
+SU.US,D,20120106,000000,21.2995,21.3401,20.8665,21.1493,5575783.7848415,0
+SU.US,D,20120109,000000,21.1435,21.4786,20.9634,21.4708,7140595.2414908,0
+SU.US,D,20120110,000000,21.8998,22.3036,21.8776,22.2136,10832670.660423,0
+SU.US,D,20120111,000000,22.0857,22.2668,21.9666,22.1216,6481945.7926925,0
+SU.US,D,20120112,000000,22.2427,22.4199,21.9743,22.0568,10282440.130329,0
+SU.US,D,20120113,000000,21.7613,22.0015,21.5677,21.9619,5835487.3411247,0
+SU.US,D,20120117,000000,22.4713,22.6514,22.3347,22.5612,7705391.772511,0
+SU.US,D,20120118,000000,22.5941,23.1782,22.5313,23.1511,8342309.9374946,0
+SU.US,D,20120119,000000,23.4319,23.55,23.0213,23.1095,6685291.5438893,0
+SU.US,D,20120120,000000,22.8411,23.1782,22.7801,22.9651,6014205.3366085,0
+SU.US,D,20120123,000000,23.1239,23.4919,23.0329,23.4135,8748323.0149196,0
+SU.US,D,20120124,000000,23.1152,23.3873,23.0213,23.2383,5123486.0158304,0
+SU.US,D,20120125,000000,23.1035,23.6817,22.9535,23.5965,9710147.8811233,0
+SU.US,D,20120126,000000,23.8415,23.9849,23.4842,23.6275,11913139.352546,0
+SU.US,D,20120127,000000,23.4688,23.9094,23.4688,23.7689,7342544.9035587,0
+SU.US,D,20120130,000000,23.3175,23.6817,23.1665,23.5743,5083544.6493322,0
+SU.US,D,20120131,000000,23.9752,24.0439,23.3273,23.7553,9848885.2709173,0
+SU.US,D,20120201,000000,23.9373,24.1127,23.5849,23.7379,10685297.550669,0
+SU.US,D,20120202,000000,23.7311,24.105,23.5443,23.6372,9410739.4261011,0
+SU.US,D,20120203,000000,23.765,24.194,23.643,24.165,8337029.1684079,0
+SU.US,D,20120206,000000,23.8957,24.2047,23.8347,24.1815,5569913.3952721,0
+SU.US,D,20120207,000000,24.0594,24.103,23.5045,23.9355,7108563.6699093,0
+SU.US,D,20120208,000000,24.0061,24.163,23.7747,23.9607,5154858.782039,0
+SU.US,D,20120209,000000,23.9752,24.0507,23.7137,23.8705,5043748.8808867,0
+SU.US,D,20120210,000000,23.4435,23.6003,23.1259,23.2779,8028644.2320267,0
+SU.US,D,20120213,000000,23.581,23.6518,23.2286,23.3041,6552969.7619043,0
+SU.US,D,20120214,000000,23.2682,23.4765,22.999,23.2682,8057012.1022552,0
+SU.US,D,20120215,000000,23.4367,23.797,23.3766,23.5636,5703927.6255428,0
+SU.US,D,20120216,000000,23.4261,23.765,23.2749,23.643,6973118.2417593,0
+SU.US,D,20120217,000000,23.886,23.9413,23.3893,23.6091,9130003.663178,0
+SU.US,D,20120221,000000,23.9238,24.194,23.8493,24.0198,7895937.2863989,0
+SU.US,D,20120222,000000,24.0061,24.5736,23.9607,24.5136,6419906.5657221,0
+SU.US,D,20120223,000000,24.5911,25.2342,24.4225,25.1324,10316362.411375,0
+SU.US,D,20120224,000000,25.2952,25.729,25.1664,25.4539,10997377.166713,0
+SU.US,D,20120227,000000,25.2137,25.3241,24.8254,24.8603,9163286.758446,0
+SU.US,D,20120228,000000,24.8536,25.2545,24.8322,25.1024,6299522.7914436,0
+SU.US,D,20120229,000000,25.358,25.4868,24.6695,24.7499,8329307.3085663,0
+SU.US,D,20120301,000000,24.812,25.1847,24.6754,25.1324,9413409.7563432,0
+SU.US,D,20120302,000000,25.0336,25.0879,24.5843,24.7557,5092800.9680832,0
+SU.US,D,20120305,000000,24.654,24.6607,24.0788,24.2105,8481302.3820333,0
+SU.US,D,20120306,000000,23.5258,23.5878,22.7433,23.029,11331179.805688,0
+SU.US,D,20120307,000000,23.0861,23.5636,22.9748,23.3467,6052449.0917695,0
+SU.US,D,20120308,000000,23.6498,24.0507,23.4367,23.8571,7110398.6184166,0
+SU.US,D,20120309,000000,24.012,24.1165,23.735,23.8531,5511209.4995787,0
+SU.US,D,20120312,000000,23.6169,23.7669,23.0939,23.1424,6393166.0893303,0
+SU.US,D,20120313,000000,23.1975,23.7621,23.1461,23.7504,5704470.778562,0
+SU.US,D,20120314,000000,23.2856,23.4948,22.6058,22.7675,11314509.344967,0
+SU.US,D,20120315,000000,22.7937,23.1897,22.6367,22.9312,6415919.6573444,0
+SU.US,D,20120316,000000,23.0494,23.2702,22.967,23.029,6586780.5210369,0
+SU.US,D,20120319,000000,23.0861,23.5636,22.9487,23.4367,6105139.0650616,0
+SU.US,D,20120320,000000,23.1259,23.1733,22.843,22.9951,5788287.7568107,0
+SU.US,D,20120321,000000,23.1259,23.1685,22.7888,23.0571,5179244.9069413,0
+SU.US,D,20120322,000000,22.5806,22.7608,22.2291,22.3502,7295444.4498337,0
+SU.US,D,20120323,000000,22.4441,22.7433,22.3676,22.6726,5207960.7668418,0
+SU.US,D,20120326,000000,22.9893,23.1327,22.8857,23.0784,4532092.5412504,0
+SU.US,D,20120327,000000,23.1259,23.1424,22.7433,22.7937,4080672.4909964,0
+SU.US,D,20120328,000000,22.6514,22.7433,22.3676,22.4567,6855842.6244911,0
+SU.US,D,20120329,000000,22.2572,22.4897,21.9173,22.478,6403313.5507723,0
+SU.US,D,20120330,000000,22.6213,22.6581,22.1885,22.5874,4675987.8195051,0
+SU.US,D,20120402,000000,22.5099,23.2044,22.4441,23.0784,6362259.0303681,0
+SU.US,D,20120403,000000,22.967,23.029,22.6794,22.8218,6069031.7806163,0
+SU.US,D,20120404,000000,22.3957,22.7085,21.4428,21.6742,13967110.700783,0
+SU.US,D,20120405,000000,21.621,21.7593,20.9778,21.1096,10570151.175845,0
+SU.US,D,20120409,000000,20.7775,21.3111,20.7222,21.0108,5657812.2820464,0
+SU.US,D,20120410,000000,21.0447,21.1396,20.2302,20.3892,8512368.4629821,0
+SU.US,D,20120411,000000,20.7009,20.9237,20.5586,20.6961,6994106.0461563,0
+SU.US,D,20120412,000000,20.8326,21.5513,20.6622,21.4747,8195567.752636,0
+SU.US,D,20120413,000000,21.4137,21.4137,21.036,21.0892,7326424.8241274,0
+SU.US,D,20120416,000000,21.2694,21.4679,21.0447,21.2694,8469496.5484455,0
+SU.US,D,20120417,000000,21.7197,22.232,21.6073,21.8854,8661368.966572,0
+SU.US,D,20120418,000000,21.6888,21.9812,21.4747,21.7875,5534970.8952481,0
+SU.US,D,20120419,000000,21.774,22.1032,21.621,21.8186,5319055.1788396,0
+SU.US,D,20120420,000000,22.0857,22.1749,21.5047,21.5513,7839290.3504278,0
+SU.US,D,20120423,000000,21.1774,21.6888,20.9711,21.6142,6891359.2558434,0
+SU.US,D,20120424,000000,21.6499,21.924,21.5513,21.6965,5355352.4635805,0
+SU.US,D,20120425,000000,21.987,22.1439,21.621,22.1032,7325710.2577982,0
+SU.US,D,20120426,000000,21.9307,22.2504,21.8834,22.0974,5583182.4376585,0
+SU.US,D,20120427,000000,22.0974,22.295,21.8988,22.2872,5211603.8159887,0
+SU.US,D,20120430,000000,22.1672,22.9312,22.1439,22.8218,8005668.6527975,0
+SU.US,D,20120501,000000,23.1259,23.3282,22.9893,23.0871,6850485.442242,0
+SU.US,D,20120502,000000,22.8799,22.9487,22.4567,22.5806,5887157.095438,0
+SU.US,D,20120503,000000,22.5932,22.6349,21.8281,21.8281,8633203.4879629,0
+SU.US,D,20120504,000000,21.4214,21.5986,20.7842,20.9654,10756403.096096,0
+SU.US,D,20120507,000000,20.7348,21.0747,20.6544,20.9992,7476235.9268048,0
+SU.US,D,20120508,000000,20.6816,20.8191,20.2302,20.5838,10767833.059533,0
+SU.US,D,20120509,000000,20.115,20.4879,19.8439,20.0657,8857075.4667515,0
+SU.US,D,20120510,000000,20.3077,20.5721,20.115,20.177,7890412.8212809,0
+SU.US,D,20120511,000000,19.9833,20.4423,19.7616,19.8235,9958443.1587852,0
+SU.US,D,20120514,000000,19.3917,19.597,19.2164,19.2938,9749546.0946024,0
+SU.US,D,20120515,000000,19.3461,19.4517,18.9182,18.9849,9236444.1005427,0
+SU.US,D,20120516,000000,18.9849,19.3974,18.6693,18.7418,9217013.4724818,0
+SU.US,D,20120517,000000,18.8997,18.9625,18.5782,18.6566,6320482.7153623,0
+SU.US,D,20120518,000000,18.9199,18.982,18.4494,18.5539,7576790.4854457,0
+SU.US,D,20120521,000000,18.6247,19.2938,18.615,19.258,5169756.2508723,0
+SU.US,D,20120522,000000,19.0992,19.5554,18.8726,19.1688,8616318.2442974,0
+SU.US,D,20120523,000000,18.893,19.2686,18.4494,19.2686,7433511.6755415,0
+SU.US,D,20120524,000000,19.5311,19.5311,18.8803,19.2067,5236623.9636168,0
+SU.US,D,20120525,000000,19.0953,19.4623,19.0198,19.3587,4684449.0283233,0
+SU.US,D,20120529,000000,19.5823,20.1102,19.536,19.7054,5776461.2710169,0
+SU.US,D,20120530,000000,19.1215,19.2134,18.8329,18.8803,8217647.0261228,0
+SU.US,D,20120531,000000,19.0469,19.135,18.4087,18.735,12829780.289746,0
+SU.US,D,20120601,000000,18.2528,18.5782,18.0465,18.3332,8265856.5033125,0
+SU.US,D,20120604,000000,18.4087,18.5113,18.0146,18.4755,9090327.6775275,0
+SU.US,D,20120605,000000,18.5501,19.072,18.4542,18.9269,7115249.8216175,0
+SU.US,D,20120606,000000,19.3248,19.7674,19.2542,19.7616,7426626.2300448,0
+SU.US,D,20120607,000000,20.2312,20.2806,19.7121,19.7809,10316713.498877,0
+SU.US,D,20120608,000000,19.3102,19.7809,19.2067,19.6356,6374168.124986,0
+SU.US,D,20120611,000000,19.963,19.9746,18.9955,19.0333,5596617.7303035,0
+SU.US,D,20120612,000000,19.2909,19.594,19.0256,19.5746,6260895.9378604,0
+SU.US,D,20120613,000000,19.3946,19.8439,19.2609,19.4682,6218882.1224852,0
+SU.US,D,20120614,000000,19.5823,19.6977,19.2909,19.35,7000904.7523876,0
+SU.US,D,20120615,000000,19.4769,19.7965,19.4129,19.7121,5754569.9326052,0
+SU.US,D,20120618,000000,19.4352,20.0715,19.3161,19.8391,7477548.3744991,0
+SU.US,D,20120619,000000,20.087,20.6418,20.0715,20.5721,7154799.828811,0
+SU.US,D,20120620,000000,20.5654,20.6167,19.963,20.1702,7660581.6484368,0
+SU.US,D,20120621,000000,19.9563,20.0918,18.6643,18.676,10471301.456813,0
+SU.US,D,20120622,000000,18.9122,19.1786,18.7806,19.1166,5085522.0980613,0
+SU.US,D,20120625,000000,18.705,18.8106,18.5346,18.7128,4342503.2245026,0
+SU.US,D,20120626,000000,18.7689,18.9007,18.5937,18.7757,4673911.2401869,0
+SU.US,D,20120627,000000,18.8581,19.1514,18.7273,19.1108,3743867.0212612,0
+SU.US,D,20120628,000000,18.8861,19.0198,18.5782,18.9868,5632554.6340488,0
+SU.US,D,20120629,000000,19.8391,20.1014,19.7896,20.0918,8572740.024314,0
+SU.US,D,20120702,000000,20.0918,20.1276,19.6772,20.1014,3179704.5129666,0
+SU.US,D,20120703,000000,20.3997,21.1503,20.3388,21.0341,8086211.2237772,0
+SU.US,D,20120705,000000,21.0922,21.158,20.7619,20.8171,5844550.5617491,0
+SU.US,D,20120706,000000,20.3561,20.4501,19.8981,20.0115,8265107.8608433,0
+SU.US,D,20120709,000000,19.931,20.0395,19.6842,19.8439,5167265.5948228,0
+SU.US,D,20120710,000000,20.0115,20.2003,19.2968,19.4914,7035774.9696905,0
+SU.US,D,20120711,000000,19.5591,20.0482,19.5457,19.9049,6608358.9785269,0
+SU.US,D,20120712,000000,19.5457,19.8071,19.4682,19.6658,6922706.2067944,0
+SU.US,D,20120713,000000,19.8158,20.2178,19.7674,20.1373,4808446.9386603,0
+SU.US,D,20120716,000000,20.1014,20.4423,19.963,20.3456,3607409.6350149,0
+SU.US,D,20120717,000000,20.5189,20.6283,20.115,20.5596,5974289.7853678,0
+SU.US,D,20120718,000000,20.4694,20.8491,20.4258,20.7561,7628192.7936906,0
+SU.US,D,20120719,000000,20.9053,21.2596,20.8985,21.0583,8136149.2906132,0
+SU.US,D,20120720,000000,20.7474,20.9198,20.6631,20.8733,6244534.2276183,0
+SU.US,D,20120723,000000,20.3232,20.8017,19.7809,20.6709,10257010.03641,0
+SU.US,D,20120724,000000,20.6167,20.7619,20.0657,20.239,8415643.855953,0
+SU.US,D,20120725,000000,20.5538,21.1067,20.3232,21.1067,10774731.928964,0
+SU.US,D,20120726,000000,21.4534,21.9753,21.4214,21.8854,9513536.8143189,0
+SU.US,D,20120727,000000,22.0412,22.1613,21.7197,22.0035,7514713.0518941,0
+SU.US,D,20120730,000000,21.8998,21.9619,21.6296,21.7603,4970327.1905525,0
+SU.US,D,20120731,000000,21.6674,21.8136,21.158,21.1958,5375011.2985183,0
+SU.US,D,20120801,000000,21.3924,21.6432,21.1445,21.2684,5234882.9826469,0
+SU.US,D,20120802,000000,20.9751,21.3633,20.7561,21.0728,6060602.5827175,0
+SU.US,D,20120803,000000,21.6432,22.0722,21.6142,21.9193,6011351.2017326,0
+SU.US,D,20120806,000000,21.9056,22.2098,21.864,22.0499,3125440.8415737,0
+SU.US,D,20120807,000000,22.2747,22.5797,22.2455,22.3975,5293783.0742979,0
+SU.US,D,20120808,000000,22.232,22.4054,22.0412,22.171,3798724.443578,0
+SU.US,D,20120809,000000,22.0877,22.4615,22.0877,22.325,3818672.4094005,0
+SU.US,D,20120810,000000,22.1274,22.2988,21.9976,22.2455,3638307.4004844,0
+SU.US,D,20120813,000000,22.3482,22.4499,21.9454,22.0722,3421872.2810938,0
+SU.US,D,20120814,000000,22.1913,22.2988,22.0587,22.1226,2602148.0164392,0
+SU.US,D,20120815,000000,22.0179,22.3783,21.8582,22.3076,2875487.1917661,0
+SU.US,D,20120816,000000,22.3724,22.539,22.3076,22.5216,4500945.916698,0
+SU.US,D,20120817,000000,22.539,22.7482,22.5022,22.7336,4069849.7024165,0
+SU.US,D,20120820,000000,22.6639,22.8004,22.4819,22.6437,4643711.5192819,0
+SU.US,D,20120821,000000,22.8208,22.9409,22.4954,22.5468,5182114.5309719,0
+SU.US,D,20120822,000000,22.3985,22.4122,21.9307,22.2165,4491192.9123914,0
+SU.US,D,20120823,000000,22.14,22.1865,21.7237,21.8069,4067733.8839068,0
+SU.US,D,20120824,000000,21.7536,22.2378,21.6751,22.0286,3020492.5260959,0
+SU.US,D,20120827,000000,22.0179,22.1913,21.9327,21.9976,2092254.3425892,0
+SU.US,D,20120828,000000,22.0722,22.293,22.0412,22.0935,3446037.4273915,0
+SU.US,D,20120829,000000,22.081,22.1536,21.768,21.8281,3394829.2498833,0
+SU.US,D,20120830,000000,21.8766,21.8766,21.4302,21.5637,3389193.2628527,0
+SU.US,D,20120831,000000,21.8126,22.0248,21.5028,21.7982,6262915.723612,0
+SU.US,D,20120904,000000,21.8359,22.1274,21.5357,22.017,6667418.0921645,0
+SU.US,D,20120905,000000,21.9307,22.1148,21.863,22.0722,4365144.2379938,0
+SU.US,D,20120906,000000,22.3163,22.7888,22.3163,22.5672,6065096.5027537,0
+SU.US,D,20120907,000000,22.7762,23.2353,22.7618,23.2236,6941253.9530467,0
+SU.US,D,20120910,000000,22.9922,23.4232,22.9922,23.1782,5097364.0730097,0
+SU.US,D,20120911,000000,23.2575,23.5656,23.2575,23.3322,3361203.3279948,0
+SU.US,D,20120912,000000,23.5016,23.5113,23.2082,23.2652,3749958.3894352,0
+SU.US,D,20120913,000000,23.3467,24.0487,23.1947,23.8589,6430101.5272381,0
+SU.US,D,20120914,000000,24.0943,24.9146,24.0429,24.6094,9493185.0978682,0
+SU.US,D,20120917,000000,24.5233,24.963,24.2298,24.3103,6356663.3151391,0
+SU.US,D,20120918,000000,24.1718,24.4022,23.8842,23.9974,5000660.1181866,0
+SU.US,D,20120919,000000,23.947,23.947,23.3893,23.4958,8483035.1021208,0
+SU.US,D,20120920,000000,23.1511,23.6604,23.1035,23.6188,4638586.6743509,0
+SU.US,D,20120921,000000,23.8135,23.9819,23.5656,23.58,6445438.8880601,0
+SU.US,D,20120924,000000,23.2846,23.5733,23.2296,23.3263,6087101.4282986,0
+SU.US,D,20120925,000000,23.5113,23.5113,22.7762,22.8624,8205317.6591116,0
+SU.US,D,20120926,000000,22.6058,22.783,22.4267,22.6454,7512750.0597092,0
+SU.US,D,20120927,000000,22.8886,23.1511,22.8373,23.0706,5403133.4074949,0
+SU.US,D,20120928,000000,23.0145,23.0329,22.7491,22.8935,6880065.5969657,0
+SU.US,D,20121001,000000,23.0755,23.4522,23.0755,23.1452,5454321.9654072,0
+SU.US,D,20121002,000000,23.3061,23.4367,23.0532,23.3061,6828731.4410006,0
+SU.US,D,20121003,000000,23.2236,23.2652,23.0058,23.091,8303559.1706751,0
+SU.US,D,20121004,000000,23.3118,23.6982,23.2991,23.58,9083334.8405593,0
+SU.US,D,20121005,000000,23.7098,23.8076,23.3409,23.4822,6436765.9941299,0
+SU.US,D,20121008,000000,23.2149,23.4232,23.0629,23.1782,4205805.2400558,0
+SU.US,D,20121009,000000,23.2769,23.4522,23.1675,23.2934,5969114.342532,0
+SU.US,D,20121010,000000,23.1588,23.2769,22.8373,22.9205,6984214.6720692,0
+SU.US,D,20121011,000000,23.1782,23.2401,22.9854,23.0329,7054763.640542,0
+SU.US,D,20121012,000000,23.0329,23.1588,22.8886,22.9854,4697058.2327263,0
+SU.US,D,20121015,000000,22.9632,23.1394,22.876,23.0145,4148951.7820243,0
+SU.US,D,20121016,000000,23.0251,23.4445,22.998,23.3893,6453151.454409,0
+SU.US,D,20121017,000000,23.4725,23.9268,23.4087,23.9268,4597954.4915603,0
+SU.US,D,20121018,000000,23.7311,24.1301,23.6885,23.9199,5104409.5731032,0
+SU.US,D,20121019,000000,23.9393,24.0168,23.58,23.6885,6700997.5465893,0
+SU.US,D,20121022,000000,23.4822,23.7699,23.2236,23.3893,5115845.7322027,0
+SU.US,D,20121023,000000,23.1307,23.1307,22.69,22.906,8143914.5200876,0
+SU.US,D,20121024,000000,23.0532,23.1878,22.8886,22.9351,5186423.6137639,0
+SU.US,D,20121025,000000,23.3118,23.4445,23.1307,23.2296,5151269.4286277,0
+SU.US,D,20121026,000000,23.1249,23.3679,23.0833,23.1307,3556126.0769547,0
+SU.US,D,20121031,000000,23.2991,23.5191,23.1249,23.4289,7263703.0417472,0
+SU.US,D,20121101,000000,23.7234,24.3335,23.704,24.2376,7781937.10901,0
+SU.US,D,20121102,000000,24.3964,24.5155,24.102,24.2744,8019315.6305545,0
+SU.US,D,20121105,000000,24.0295,24.2677,23.9199,24.0943,4220281.4038857,0
+SU.US,D,20121106,000000,24.1931,24.3209,23.9819,24.2744,3386958.6941582,0
+SU.US,D,20121107,000000,23.8919,23.8919,23.3409,23.5423,6633988.3662334,0
+SU.US,D,20121108,000000,23.5423,23.7457,23.1878,23.1878,5288276.1635549,0
+SU.US,D,20121109,000000,23.0251,23.3118,22.8935,23.1307,4327243.3094532,0
+SU.US,D,20121112,000000,23.2296,23.3263,23.1394,23.2575,2981703.5526952,0
+SU.US,D,20121113,000000,22.9205,23.1307,22.6135,22.6367,7941976.216733,0
+SU.US,D,20121114,000000,22.7269,22.816,22.0587,22.1148,6078053.6968286,0
+SU.US,D,20121115,000000,21.8689,22.3163,21.8359,22.0344,7334065.1077552,0
+SU.US,D,20121116,000000,22.0499,22.1226,21.7177,21.9307,6676919.1395571,0
+SU.US,D,20121119,000000,22.5236,22.876,22.4693,22.7957,8456808.8656595,0
+SU.US,D,20121120,000000,22.6803,23.0203,22.6454,22.9797,5142311.5342541,0
+SU.US,D,20121121,000000,22.9593,23.2934,22.9205,23.2024,3560221.4094142,0
+SU.US,D,20121123,000000,23.2934,23.6469,23.2401,23.643,2344217.4520453,0
+SU.US,D,20121126,000000,23.3322,23.4289,23.2024,23.3766,3910985.7052177,0
+SU.US,D,20121127,000000,23.4367,23.5191,22.9438,23.0532,6243329.1713953,0
+SU.US,D,20121128,000000,22.7269,22.9797,22.5729,22.9709,8006537.0780619,0
+SU.US,D,20121129,000000,23.2944,23.4057,23.0978,23.1452,5219339.0997643,0
+SU.US,D,20121130,000000,23.1035,23.2866,22.7259,22.815,4795724.147124,0
+SU.US,D,20121203,000000,22.9438,23.0145,22.7027,22.7259,4199776.8611102,0
+SU.US,D,20121204,000000,22.5991,22.8876,22.474,22.7027,5062988.4760416,0
+SU.US,D,20121205,000000,22.7947,23.1887,22.6949,23.0706,4369519.4078451,0
+SU.US,D,20121206,000000,22.8973,23.1957,22.7559,22.9438,5042288.769919,0
+SU.US,D,20121207,000000,23.1598,23.2159,22.7433,22.7433,4934676.3198609,0
+SU.US,D,20121210,000000,22.8237,23.0329,22.6349,22.7346,3339962.5340738,0
+SU.US,D,20121211,000000,22.8091,22.8363,22.6794,22.7608,3829447.6979065,0
+SU.US,D,20121212,000000,22.8305,22.9593,22.7182,22.8819,4621739.6372667,0
+SU.US,D,20121213,000000,22.876,22.8819,22.3618,22.4819,6245662.8706788,0
+SU.US,D,20121214,000000,22.474,22.7811,22.4247,22.6794,4751254.7844496,0
+SU.US,D,20121217,000000,22.7182,22.9138,22.6716,22.8537,4868875.2935589,0
+SU.US,D,20121218,000000,22.7491,23.2246,22.7433,23.2091,5128555.0998051,0
+SU.US,D,20121219,000000,23.1249,23.4106,23.0251,23.1035,4274007.0853111,0
+SU.US,D,20121220,000000,23.1249,23.2363,22.9854,23.1675,3470946.0531069,0
+SU.US,D,20121221,000000,22.7753,23.092,22.628,23.0058,5124069.4406513,0
+SU.US,D,20121224,000000,22.8819,23.092,22.8363,22.8819,1761571.2193372,0
+SU.US,D,20121226,000000,22.9854,23.1723,22.7947,22.8819,2825721.5708505,0
+SU.US,D,20121227,000000,22.876,22.9205,22.5592,22.8973,4952182.1623182,0
+SU.US,D,20121228,000000,22.6949,22.815,22.5709,22.5797,3836677.0026338,0
+SU.US,D,20121231,000000,22.5216,23.2034,22.5139,23.0755,5217846.9778773,0
+SU.US,D,20130102,000000,23.5443,23.7185,23.5297,23.7185,6683608.3890963,0
+SU.US,D,20130103,000000,23.5985,23.7669,23.5084,23.6062,7505016.8411543,0
+SU.US,D,20130104,000000,23.6304,23.8531,23.6062,23.7669,4498607.0543629,0
+SU.US,D,20130107,000000,23.6691,23.7127,23.459,23.5443,4854449.7276338,0
+SU.US,D,20130108,000000,23.5084,23.581,23.3699,23.4755,3104213.4715865,0
+SU.US,D,20130109,000000,23.522,23.6304,23.4252,23.6139,5795252.7133006,0
+SU.US,D,20130110,000000,23.7544,23.9946,23.7273,23.887,4507886.0905407,0
+SU.US,D,20130111,000000,23.8947,23.9635,23.6372,23.8028,3407897.965871,0
+SU.US,D,20130114,000000,23.8105,24.0477,23.7544,24.0332,3655446.6662842,0
+SU.US,D,20130115,000000,23.8725,24.1688,23.8474,24.1078,3690246.6660866,0
+SU.US,D,20130116,000000,23.9296,24.0208,23.8396,24.0081,3371058.5607213,0
+SU.US,D,20130117,000000,24.0991,24.1775,24.0208,24.1156,3325799.2511656,0
+SU.US,D,20130118,000000,23.9443,24.0208,23.734,23.7883,4791134.1943296,0
+SU.US,D,20130122,000000,23.8028,24.1078,23.6924,24.0624,4246571.6621857,0
+SU.US,D,20130123,000000,23.9635,24.039,23.7806,23.8182,4031919.8607874,0
+SU.US,D,20130124,000000,23.7747,23.887,23.7127,23.8028,3536465.1767964,0
+SU.US,D,20130125,000000,23.7544,23.9443,23.6546,23.887,3529685.0575506,0
+SU.US,D,20130128,000000,23.9635,24.0208,23.7185,23.9859,3463567.0198856,0
+SU.US,D,20130129,000000,23.9567,24.1513,23.9373,24.0691,4345430.67471,0
+SU.US,D,20130130,000000,24.1194,24.2425,23.9443,23.9781,4228007.3941685,0
+SU.US,D,20130131,000000,23.8947,24.0255,23.7806,23.8028,5215951.105362,0
+SU.US,D,20130201,000000,23.7544,24.1843,23.734,24.1611,7063743.219732,0
+SU.US,D,20130204,000000,24.0081,24.0768,23.8474,23.9373,4388916.9923764,0
+SU.US,D,20130205,000000,23.9781,24.2279,23.9635,24.1611,4736968.6209154,0
+SU.US,D,20130206,000000,23.1598,23.398,22.6116,22.8973,22069208.634062,0
+SU.US,D,20130207,000000,22.8363,22.9787,22.2737,22.5991,12497358.250745,0
+SU.US,D,20130208,000000,22.628,22.7608,22.448,22.5216,5059633.525169,0
+SU.US,D,20130211,000000,22.416,22.6949,22.2737,22.6116,6722562.5801455,0
+SU.US,D,20130212,000000,22.538,22.8537,22.4673,22.7608,5770042.5653769,0
+SU.US,D,20130213,000000,22.8014,22.8692,22.5991,22.8537,5920737.5824732,0
+SU.US,D,20130214,000000,22.8876,22.9051,22.4324,22.5022,6257051.5297044,0
+SU.US,D,20130215,000000,22.3405,22.3405,21.864,22.1032,6406336.0011275,0
+SU.US,D,20130219,000000,22.111,22.3405,22.0209,22.2358,5037597.621315,0
+SU.US,D,20130220,000000,22.1313,22.2427,21.8951,21.9569,6202103.2376809,0
+SU.US,D,20130221,000000,21.8378,21.8533,21.4515,21.6355,4761301.050082,0
+SU.US,D,20130222,000000,21.6432,21.9134,21.5425,21.8794,5520272.7202032,0
+SU.US,D,20130225,000000,22.1371,22.2136,21.3401,21.3817,9268943.4445913,0
+SU.US,D,20130226,000000,21.4186,21.4186,20.8801,21.0815,7634133.4007605,0
+SU.US,D,20130227,000000,20.9983,21.4312,20.9053,21.222,5517136.6827147,0
+SU.US,D,20130228,000000,21.223,21.3827,21.1164,21.2569,4219285.9675541,0
+SU.US,D,20130301,000000,21.1465,21.3284,21.0447,21.1465,8035450.1665301,0
+SU.US,D,20130304,000000,21.161,21.2771,20.9352,20.9634,7292172.1077853,0
+SU.US,D,20130305,000000,21.161,21.3624,21.0593,21.0942,5663750.8238957,0
+SU.US,D,20130306,000000,21.2143,21.3904,21.1667,21.3062,4078566.9985897,0
+SU.US,D,20130307,000000,21.4321,21.7149,21.4321,21.5047,5448009.6186284,0
+SU.US,D,20130308,000000,21.6151,21.7643,21.3198,21.4747,5476461.1302915,0
+SU.US,D,20130311,000000,21.4602,21.6781,21.3411,21.6151,3064714.0622977,0
+SU.US,D,20130312,000000,21.6519,21.8911,21.5454,21.6577,4885726.4610843,0
+SU.US,D,20130313,000000,21.6375,21.6781,21.3062,21.3284,6435021.9153292,0
+SU.US,D,20130314,000000,21.3624,21.7575,21.313,21.6626,6117917.6175542,0
+SU.US,D,20130315,000000,21.7003,22.0286,21.6577,21.8562,5705446.5952977,0
+SU.US,D,20130318,000000,21.5744,21.587,21.2916,21.3498,5931967.2195122,0
+SU.US,D,20130319,000000,21.3284,21.3624,21.0815,21.223,4354920.3633894,0
+SU.US,D,20130320,000000,21.3788,21.4408,21.1987,21.2646,3179460.8169353,0
+SU.US,D,20130321,000000,21.2569,21.4747,21.2143,21.2143,4476236.584771,0
+SU.US,D,20130322,000000,21.2916,21.4195,21.1841,21.2771,3565153.1562186,0
+SU.US,D,20130325,000000,21.3827,21.496,21.0738,21.1522,3968829.4365293,0
+SU.US,D,20130326,000000,21.2995,21.3788,21.1667,21.223,4624743.5006364,0
+SU.US,D,20130327,000000,21.1667,21.1725,20.9489,21.004,6357727.9363609,0
+SU.US,D,20130328,000000,20.9188,21.249,20.9043,21.0892,6009491.4705778,0
+SU.US,D,20130401,000000,21.1019,21.3343,21.0186,21.3062,4666330.8479567,0
+SU.US,D,20130402,000000,21.3411,21.6238,21.3198,21.6083,4982429.3832971,0
+SU.US,D,20130403,000000,21.5803,21.6306,20.8413,20.8926,7850728.5747479,0
+SU.US,D,20130404,000000,20.7445,20.7532,20.2293,20.3155,9033103.5123974,0
+SU.US,D,20130405,000000,19.964,20.2806,19.8023,20.2225,7612485.7583803,0
+SU.US,D,20130408,000000,20.1673,20.2293,19.8439,19.9853,8519230.1584418,0
+SU.US,D,20130409,000000,20.0967,20.6903,20.0695,20.6293,5748889.5433315,0
+SU.US,D,20130410,000000,20.7222,20.9043,20.6118,20.855,4471719.9473082,0
+SU.US,D,20130411,000000,20.9352,20.9691,20.6254,20.6293,3872824.5588808,0
+SU.US,D,20130412,000000,20.3561,20.4007,19.9,19.9775,5822648.8972345,0
+SU.US,D,20130415,000000,19.7111,19.7111,18.8532,18.859,13662537.129028,0
+SU.US,D,20130416,000000,19.1776,19.593,18.9094,19.5572,7846192.3176893,0
+SU.US,D,20130417,000000,19.2473,19.3432,18.9025,19.1573,8440705.307993,0
+SU.US,D,20130418,000000,19.3316,19.5494,19.0004,19.4023,6275123.2426073,0
+SU.US,D,20130419,000000,19.3674,19.4439,19.0313,19.2542,4319175.5251603,0
+SU.US,D,20130422,000000,19.3248,19.6105,19.1776,19.6037,6593973.6844037,0
+SU.US,D,20130423,000000,19.6416,19.8023,19.4866,19.7674,7816523.3584798,0
+SU.US,D,20130424,000000,19.7965,20.2806,19.7809,20.2671,6601658.3702744,0
+SU.US,D,20130425,000000,20.4007,20.4966,20.1673,20.3561,7765509.3117085,0
+SU.US,D,20130426,000000,20.2758,20.4007,20.0967,20.237,6784980.7750967,0
+SU.US,D,20130429,000000,20.5053,20.6739,20.3,20.5673,9106230.9087953,0
+SU.US,D,20130430,000000,21.3624,21.924,21.0447,21.8911,16665305.931892,0
+SU.US,D,20130501,000000,21.7217,21.7333,21.2849,21.3411,14021906.166481,0
+SU.US,D,20130502,000000,21.4195,21.5377,21.1725,21.4747,10656968.919632,0
+SU.US,D,20130503,000000,21.6781,21.8669,21.6577,21.6858,11826974.21847,0
+SU.US,D,20130506,000000,21.7846,21.7846,21.4408,21.496,6328499.9017505,0
+SU.US,D,20130507,000000,21.5803,22.0499,21.5803,22.0025,10319523.23151,0
+SU.US,D,20130508,000000,22.017,22.6048,22.017,22.481,9764297.965383,0
+SU.US,D,20130509,000000,22.4384,22.5071,22.2175,22.2766,7582056.7979881,0
+SU.US,D,20130510,000000,22.0402,22.2872,21.9743,22.2707,6664634.1747891,0
+SU.US,D,20130513,000000,22.2707,22.3027,22.0664,22.294,7585251.6942638,0
+SU.US,D,20130514,000000,22.0935,22.481,22.0722,22.3966,7888859.7753859,0
+SU.US,D,20130515,000000,22.1003,22.3686,22.017,22.2562,8408292.7032099,0
+SU.US,D,20130516,000000,22.1797,22.474,22.081,22.141,6220647.8861023,0
+SU.US,D,20130517,000000,22.1632,22.5845,22.0344,22.4867,7876676.0064275,0
+SU.US,D,20130520,000000,22.4305,22.7947,22.415,22.7433,3766915.9158218,0
+SU.US,D,20130521,000000,22.5662,22.8237,22.3763,22.4663,6056872.7943051,0
+SU.US,D,20130522,000000,22.294,22.7249,21.862,22.0025,9922241.9068024,0
+SU.US,D,20130523,000000,21.587,22.1284,21.496,22.0664,10029709.791418,0
+SU.US,D,20130524,000000,21.8116,21.9105,21.6694,21.7498,7242931.0529034,0
+SU.US,D,20130528,000000,21.9822,22.0402,21.7962,21.8669,7563967.53071,0
+SU.US,D,20130529,000000,21.7264,22.1226,21.6925,22.0877,6024247.4717996,0
+SU.US,D,20130530,000000,22.0248,22.1719,21.834,22.0248,4935640.7778834,0
+SU.US,D,20130531,000000,21.927,21.9996,21.436,21.436,7408591.6911128,0
+SU.US,D,20130603,000000,21.4543,21.6045,21.3217,21.5764,7234475.0071367,0
+SU.US,D,20130604,000000,21.5396,21.7837,21.4069,21.7227,4952529.1193797,0
+SU.US,D,20130605,000000,21.6549,21.6878,21.5134,21.5628,6097819.9232378,0
+SU.US,D,20130606,000000,21.5134,21.7837,21.3711,21.768,6849794.6259497,0
+SU.US,D,20130607,000000,21.768,21.9716,21.5628,21.9502,3882503.2152457,0
+SU.US,D,20130610,000000,21.9211,22.1991,21.8804,22.0703,4825209.3016998,0
+SU.US,D,20130611,000000,21.8011,21.8465,21.5338,21.5628,4858950.8759422,0
+SU.US,D,20130612,000000,21.7885,21.8301,21.3139,21.3992,4603878.5768654,0
+SU.US,D,20130613,000000,21.3352,21.8533,21.2656,21.7759,5663658.9215788,0
+SU.US,D,20130614,000000,21.8011,21.8592,21.4844,21.5192,3954983.1649839,0
+SU.US,D,20130617,000000,21.6742,21.8737,21.6045,21.712,4160021.3644664,0
+SU.US,D,20130618,000000,21.6422,22.1923,21.5957,21.9647,6646449.9073632,0
+SU.US,D,20130619,000000,21.9502,22.0655,21.6045,21.6878,6021141.3800099,0
+SU.US,D,20130620,000000,21.1396,21.3072,20.8384,21.0399,7582745.5490598,0
+SU.US,D,20130621,000000,20.9614,21.0399,20.6283,20.8772,9593589.9280153,0
+SU.US,D,20130624,000000,20.4666,20.6234,20.0269,20.4918,11003663.698234,0
+SU.US,D,20130625,000000,20.4918,20.6157,20.2623,20.4375,8656506.4046578,0
+SU.US,D,20130626,000000,20.544,20.5848,20.2943,20.5711,8704516.5880593,0
+SU.US,D,20130627,000000,20.6854,20.9265,20.6583,20.8617,7860786.1990936,0
+SU.US,D,20130628,000000,20.8617,21.1396,20.7503,20.852,7290486.8877717,0
+SU.US,D,20130701,000000,20.9808,21.1725,20.8326,20.852,3372397.8562836,0
+SU.US,D,20130702,000000,20.8617,20.9691,20.6787,20.8976,5009635.5669354,0
+SU.US,D,20130703,000000,21.0273,21.0738,20.852,20.9614,5573272.4765859,0
+SU.US,D,20130705,000000,21.0399,21.0399,20.544,20.852,7037798.8858833,0
+SU.US,D,20130708,000000,20.9392,21.161,20.8191,21.161,4552990.5085511,0
+SU.US,D,20130709,000000,21.2849,21.5261,21.0738,21.4844,6254143.6990927,0
+SU.US,D,20130710,000000,21.6045,21.8079,21.4486,21.6103,6194092.2469546,0
+SU.US,D,20130711,000000,21.9414,22.4819,21.8079,22.4314,9051085.388204,0
+SU.US,D,20130712,000000,22.5303,22.5602,21.9018,22.0655,7048474.0111899,0
+SU.US,D,20130715,000000,22.0568,22.1352,21.8881,21.9211,4730990.8398746,0
+SU.US,D,20130716,000000,21.9211,22.14,21.7294,22.1139,5405785.1507515,0
+SU.US,D,20130717,000000,22.0926,22.2707,21.9357,22.1623,5164120.2638416,0
+SU.US,D,20130718,000000,22.2562,22.4538,22.1623,22.1923,4760301.4833093,0
+SU.US,D,20130719,000000,22.1468,22.5602,22.1468,22.4944,4178967.6982955,0
+SU.US,D,20130722,000000,22.5672,22.6978,22.5139,22.5991,3509969.4290462,0
+SU.US,D,20130723,000000,22.6213,23.0126,22.5797,22.8411,6235509.213575,0
+SU.US,D,20130724,000000,22.8499,22.8722,22.416,22.5089,5533719.3715615,0
+SU.US,D,20130725,000000,22.3888,22.8054,22.3385,22.5941,4441071.0409216,0
+SU.US,D,20130726,000000,22.448,22.7521,22.4025,22.4673,4090787.941519,0
+SU.US,D,20130729,000000,22.4314,22.5478,22.2814,22.5139,3168404.6584271,0
+SU.US,D,20130730,000000,22.5602,22.6213,22.2872,22.4393,5843025.3963325,0
+SU.US,D,20130731,000000,22.5672,22.6581,22.2107,22.3696,6688492.6358269,0
+SU.US,D,20130801,000000,22.5089,23.2886,22.4877,23.032,8718409.3270683,0
+SU.US,D,20130802,000000,22.9264,23.1452,22.8945,23.0706,4346269.1542756,0
+SU.US,D,20130805,000000,23.0706,23.1307,22.8799,23.0522,3060391.5555718,0
+SU.US,D,20130806,000000,22.9505,23.0455,22.6377,22.8945,4881763.3027435,0
+SU.US,D,20130807,000000,22.6581,22.8915,22.5864,22.6581,3761482.3204104,0
+SU.US,D,20130808,000000,22.7288,22.7995,22.4944,22.6863,5427030.0751138,0
+SU.US,D,20130809,000000,22.7123,22.9505,22.5991,22.8111,3777750.063115,0
+SU.US,D,20130812,000000,22.7375,22.8799,22.6213,22.7375,4059134.3053082,0
+SU.US,D,20130813,000000,22.6581,22.7578,22.5864,22.6377,2901466.634365,0
+SU.US,D,20130814,000000,22.6736,23.2712,22.6464,23.1404,6632283.526624,0
+SU.US,D,20130815,000000,23.2266,24.0352,23.1249,24.0033,10965640.921678,0
+SU.US,D,20130816,000000,23.9306,24.4923,23.9103,24.1737,10459300.459879,0
+SU.US,D,20130819,000000,24.2251,24.3132,23.8338,23.888,5858171.7242486,0
+SU.US,D,20130820,000000,23.6759,24.0101,23.4881,23.7408,5530337.572821,0
+SU.US,D,20130821,000000,23.6188,23.7669,23.3738,23.5268,6676984.1940062,0
+SU.US,D,20130822,000000,23.4503,23.9103,23.4426,23.797,3834863.7389427,0
+SU.US,D,20130823,000000,23.952,24.4061,23.8812,24.2647,5022103.303727,0
+SU.US,D,20130826,000000,24.3025,24.5233,24.0033,24.0865,4242514.5363074,0
+SU.US,D,20130827,000000,24.165,24.7442,24.1563,24.3781,7605667.4325532,0
+SU.US,D,20130828,000000,24.47,24.6919,24.4061,24.6027,7299153.5860401,0
+SU.US,D,20130829,000000,24.5523,24.5708,24.1892,24.256,4044307.0539754,0
+SU.US,D,20130830,000000,24.2211,24.3277,24.0758,24.0885,5244800.1719915,0
+SU.US,D,20130903,000000,24.1989,24.5146,24.1775,24.4351,4202090.940798,0
+SU.US,D,20130904,000000,24.3674,24.5436,24.2367,24.2976,4596072.0429789,0
+SU.US,D,20130905,000000,24.3345,24.6288,24.3112,24.5678,4950020.9089551,0
+SU.US,D,20130906,000000,24.7711,25.2003,24.7479,25.0482,6374158.8314933,0
+SU.US,D,20130909,000000,25.1741,25.3727,25.115,25.2137,4516288.4405716,0
+SU.US,D,20130910,000000,25.1644,25.2273,24.7479,25.0676,5039939.581481,0
+SU.US,D,20130911,000000,24.9833,25.357,24.9136,25.3338,3710233.8711006,0
+SU.US,D,20130912,000000,25.1644,25.6874,25.1537,25.6709,5886928.8885611,0
+SU.US,D,20130913,000000,25.5953,25.8529,25.571,25.7096,5320767.246721,0
+SU.US,D,20130916,000000,25.8665,25.9952,25.5546,25.6515,4181838.3549363,0
+SU.US,D,20130917,000000,25.6022,25.8026,25.4771,25.5643,3706434.8977979,0
+SU.US,D,20130918,000000,25.5237,26.1086,25.4181,26.0156,4570532.4923688,0
+SU.US,D,20130919,000000,26.1357,26.1425,25.6874,25.6951,4682856.7432369,0
+SU.US,D,20130920,000000,25.7551,25.7735,25.5188,25.5294,4190474.0748955,0
+SU.US,D,20130923,000000,25.4181,25.7464,25.2351,25.6874,5493078.9278885,0
+SU.US,D,20130924,000000,25.5188,25.6022,25.2815,25.2892,4587797.7366255,0
+SU.US,D,20130925,000000,25.4056,25.7968,25.3144,25.5817,4628566.223976,0
+SU.US,D,20130926,000000,25.7367,25.8181,25.6186,25.789,3676563.5469691,0
+SU.US,D,20130927,000000,25.6874,25.9246,25.5023,25.789,4325831.7311697,0
+SU.US,D,20130930,000000,25.4327,25.7096,25.363,25.4472,3486278.2508774,0
+SU.US,D,20131001,000000,25.3406,25.8248,25.3058,25.5885,4311928.6660578,0
+SU.US,D,20131002,000000,25.4123,25.4539,25.1915,25.3483,4523317.4189003,0
+SU.US,D,20131003,000000,25.357,25.357,24.8216,24.9678,6999449.8044714,0
+SU.US,D,20131004,000000,25.0075,25.4975,24.9678,25.357,5335281.6171321,0
+SU.US,D,20131007,000000,25.0985,25.4123,24.9765,25.2351,3549819.9258378,0
+SU.US,D,20131008,000000,25.3058,25.3338,24.5436,24.5745,5811116.7053769,0
+SU.US,D,20131009,000000,24.5494,24.8787,24.3984,24.7935,5654745.4294481,0
+SU.US,D,20131010,000000,25.0676,25.3144,24.779,25.208,4008309.2262223,0
+SU.US,D,20131011,000000,25.208,25.4123,25.1586,25.2892,3450371.2928308,0
+SU.US,D,20131014,000000,25.2486,25.6022,25.2215,25.4472,2227710.0968421,0
+SU.US,D,20131015,000000,25.2419,25.5023,25.084,25.4268,3800466.4571583,0
+SU.US,D,20131016,000000,25.4472,25.7803,25.357,25.7629,4507507.1225597,0
+SU.US,D,20131017,000000,25.7803,25.882,25.6709,25.8375,4039505.4160692,0
+SU.US,D,20131018,000000,25.9362,26.2161,25.8529,26.066,2933323.6948055,0
+SU.US,D,20131021,000000,26.0573,26.2877,25.9663,26.0737,3128880.4664911,0
+SU.US,D,20131022,000000,26.1163,26.2626,25.8306,25.9585,4005598.6241784,0
+SU.US,D,20131023,000000,25.6448,25.6515,25.0482,25.115,7305377.1283328,0
+SU.US,D,20131024,000000,25.0482,25.3058,24.9542,25.2892,5498460.8927848,0
+SU.US,D,20131025,000000,25.2003,25.6448,25.2003,25.5953,4171702.2522076,0
+SU.US,D,20131028,000000,25.6612,25.6612,25.4404,25.5294,3793572.7507793,0
+SU.US,D,20131029,000000,25.6022,25.8375,25.5953,25.7968,3129754.0548069,0
+SU.US,D,20131030,000000,25.7968,25.9246,25.4626,25.7231,4231690.7151173,0
+SU.US,D,20131031,000000,26.0311,26.3149,25.7464,25.8529,7060933.487099,0
+SU.US,D,20131101,000000,25.975,25.975,24.9988,25.0482,10257208.297589,0
+SU.US,D,20131104,000000,25.2351,25.2563,24.8642,25.022,6693204.4366368,0
+SU.US,D,20131105,000000,24.962,25.0549,24.6433,24.9504,7387942.582895,0
+SU.US,D,20131106,000000,25.1305,25.2612,24.8855,25.0433,9293577.3959662,0
+SU.US,D,20131107,000000,25.0075,25.0433,24.3984,24.5292,9301918.8219893,0
+SU.US,D,20131108,000000,24.4594,25.0985,24.4517,25.0549,6416115.8533019,0
+SU.US,D,20131111,000000,25.0753,25.208,24.8486,25.0075,4868521.1082251,0
+SU.US,D,20131112,000000,24.8429,25.0163,24.7479,24.7654,4739645.1468194,0
+SU.US,D,20131113,000000,24.716,25.3677,24.716,25.3194,4934645.3415519,0
+SU.US,D,20131114,000000,25.1586,25.3881,24.9213,25.3677,4829769.3087953,0
+SU.US,D,20131115,000000,25.4268,25.5101,25.2486,25.4472,3288525.1170786,0
+SU.US,D,20131118,000000,25.571,25.6022,25.2419,25.3144,4282771.8815582,0
+SU.US,D,20131119,000000,25.2215,25.4539,25.1489,25.357,5702187.6771833,0
+SU.US,D,20131120,000000,25.5101,25.7803,25.484,25.7735,6673087.1227248,0
+SU.US,D,20131121,000000,25.6709,25.8529,25.5237,25.6767,5060648.5810963,0
+SU.US,D,20131122,000000,25.6709,25.6951,25.3406,25.6186,5569701.7101601,0
+SU.US,D,20131125,000000,25.4472,25.5101,25.0676,25.1228,5925812.8621096,0
+SU.US,D,20131126,000000,25.084,25.0985,24.6433,24.779,7510904.7850988,0
+SU.US,D,20131127,000000,24.5436,24.7362,24.3984,24.5436,5312686.0384942,0
+SU.US,D,20131129,000000,24.6007,25.0946,24.5359,24.809,3497100.0068469,0
+SU.US,D,20131202,000000,24.6433,25.0636,24.6211,24.809,4651676.0425446,0
+SU.US,D,20131203,000000,24.8022,25.3707,24.7955,25.2583,7649957.121035,0
+SU.US,D,20131204,000000,25.1876,25.204,24.4187,24.8593,8802463.8056866,0
+SU.US,D,20131205,000000,24.7731,24.809,24.3974,24.3974,8024905.1501215,0
+SU.US,D,20131206,000000,24.4952,24.5146,23.9025,24.0091,9533136.7904695,0
+SU.US,D,20131209,000000,24.0643,24.2018,23.7853,24.0953,6462502.7733079,0
+SU.US,D,20131210,000000,24.1892,24.5436,24.1573,24.3489,4178599.0564175,0
+SU.US,D,20131211,000000,24.3489,24.501,23.9694,24.0023,5215876.7574202,0
+SU.US,D,20131212,000000,23.886,24.3093,23.7021,24.2076,5553061.1951364,0
+SU.US,D,20131213,000000,24.1892,24.3093,23.9635,24.1573,4462784.7703611,0
+SU.US,D,20131216,000000,24.3906,24.4807,24.257,24.3402,4815499.6670259,0
+SU.US,D,20131217,000000,24.257,24.3209,23.9433,23.9635,5267103.5219138,0
+SU.US,D,20131218,000000,23.9286,24.4749,23.886,24.4187,6702156.1353486,0
+SU.US,D,20131219,000000,24.3402,24.6366,24.3257,24.4661,4497075.6932845,0
+SU.US,D,20131220,000000,24.4749,24.6676,24.3742,24.3819,5602480.8916007,0
+SU.US,D,20131223,000000,24.652,24.866,24.4661,24.7577,5717675.7991095,0
+SU.US,D,20131224,000000,24.809,24.9242,24.7654,24.872,1629358.8940443,0
+SU.US,D,20131226,000000,24.9009,24.9562,24.7955,24.9513,1916863.4174998,0
+SU.US,D,20131227,000000,24.9068,25.0869,24.7442,24.8884,3391177.939854,0
+SU.US,D,20131230,000000,24.8806,24.9562,24.7489,24.809,2942004.849618,0
+SU.US,D,20131231,000000,24.8234,25.1392,24.8234,25.0715,3827733.5648045,0
+SU.US,D,20140102,000000,24.9794,25.0181,24.5745,24.652,5001538.8695539,0
+SU.US,D,20140103,000000,24.6792,24.7305,24.4128,24.5805,3687357.4224604,0
+SU.US,D,20140106,000000,24.4807,24.6007,24.3402,24.5359,4338655.7185156,0
+SU.US,D,20140107,000000,24.5359,24.8506,24.5282,24.7016,4549191.5352484,0
+SU.US,D,20140108,000000,24.652,24.9949,24.5494,24.8234,7073853.5072031,0
+SU.US,D,20140109,000000,24.7093,24.7955,24.4128,24.5805,4781650.7013121,0
+SU.US,D,20140110,000000,24.6007,24.9475,24.501,24.8806,4309717.8474002,0
+SU.US,D,20140113,000000,24.866,24.9513,24.4749,24.5494,4530311.2884786,0
+SU.US,D,20140114,000000,24.5678,24.6007,24.3209,24.3664,5438139.9293578,0
+SU.US,D,20140115,000000,24.4661,24.5494,24.3034,24.4032,3504817.7362474,0
+SU.US,D,20140116,000000,24.4507,24.6094,24.3335,24.5581,2921111.0127586,0
+SU.US,D,20140117,000000,24.5805,24.6919,24.3906,24.3906,3551003.2972444,0
+SU.US,D,20140121,000000,24.3664,24.5282,24.3257,24.4342,3277767.3829478,0
+SU.US,D,20140122,000000,24.5359,24.5872,24.3402,24.5078,4746824.8862522,0
+SU.US,D,20140123,000000,24.4091,24.5359,24.257,24.3742,5262047.8618731,0
+SU.US,D,20140124,000000,24.2667,24.2967,23.8135,23.8309,5102504.4070953,0
+SU.US,D,20140127,000000,23.8434,23.9635,23.3195,23.3564,6168338.9460118,0
+SU.US,D,20140128,000000,23.3564,23.613,23.334,23.5568,4952287.488569,0
+SU.US,D,20140129,000000,23.3718,23.5268,23.1055,23.3282,5943292.8893093,0
+SU.US,D,20140130,000000,23.4503,23.5423,23.2062,23.3564,4136091.6533178,0
+SU.US,D,20140131,000000,23.0058,23.5849,22.9428,23.4881,5529999.9092521,0
+SU.US,D,20140203,000000,23.8067,23.8135,22.9109,22.9428,7585496.4229055,0
+SU.US,D,20140204,000000,22.6853,22.8179,22.3908,22.6437,10747199.44047,0
+SU.US,D,20140205,000000,22.6349,22.7898,22.5428,22.7356,7588136.8074488,0
+SU.US,D,20140206,000000,22.8044,23.1646,22.7618,23.1346,5174523.8126386,0
+SU.US,D,20140207,000000,23.4135,23.55,23.185,23.4881,4402403.9155366,0
+SU.US,D,20140210,000000,23.6372,23.6372,23.2934,23.3922,4182325.746999,0
+SU.US,D,20140211,000000,23.3922,23.5345,23.2856,23.4202,6220473.3749612,0
+SU.US,D,20140212,000000,23.5268,23.6295,23.5016,23.5423,5328432.3129961,0
+SU.US,D,20140213,000000,23.4561,23.9869,23.3863,23.9694,4155071.0306766,0
+SU.US,D,20140214,000000,24.0275,24.0953,23.886,23.8928,2626279.0865968,0
+SU.US,D,20140218,000000,24.041,24.041,23.7853,23.9219,4762931.5417496,0
+SU.US,D,20140219,000000,23.8018,24.041,23.7689,23.8521,4316536.1732272,0
+SU.US,D,20140220,000000,23.6944,23.8222,23.6207,23.6624,3415806.7281774,0
+SU.US,D,20140221,000000,23.5568,23.7021,23.5268,23.5568,2559176.9713136,0
+SU.US,D,20140224,000000,23.6624,24.0788,23.6488,23.8608,6506251.3739912,0
+SU.US,D,20140225,000000,23.8561,23.8695,23.6372,23.8067,3250538.4818829,0
+SU.US,D,20140226,000000,23.7514,23.765,23.6052,23.6624,4635157.3755364,0
+SU.US,D,20140227,000000,23.6701,23.7437,23.4561,23.6488,3618426.5543316,0
+SU.US,D,20140228,000000,23.7582,24.0758,23.7021,23.8018,4288236.4552787,0
+SU.US,D,20140303,000000,23.7699,24.1862,23.7514,23.8153,3890123.8792776,0
+SU.US,D,20140304,000000,23.9722,23.9896,23.7699,23.8454,2996023.7923694,0
+SU.US,D,20140305,000000,23.9044,23.9655,23.6856,23.7301,3776999.3554252,0
+SU.US,D,20140306,000000,23.7699,23.952,23.6769,23.946,3194823.993015,0
+SU.US,D,20140307,000000,24.0178,24.1292,23.9238,23.9809,3417597.2744418,0
+SU.US,D,20140310,000000,23.887,24.011,23.7582,23.9896,3129026.0645438,0
+SU.US,D,20140311,000000,24.0051,24.0304,23.5336,23.6295,3657569.713066,0
+SU.US,D,20140312,000000,23.4861,23.8153,23.3051,23.8153,3962601.7637953,0
+SU.US,D,20140313,000000,23.9044,23.946,23.5733,23.613,3159370.3508911,0
+SU.US,D,20140314,000000,23.5413,23.7147,23.4261,23.5413,3538058.4944931,0
+SU.US,D,20140317,000000,23.6556,23.6769,23.4696,23.5413,3180108.2635949,0
+SU.US,D,20140318,000000,23.5258,23.6295,23.5016,23.5045,5430791.8744456,0
+SU.US,D,20140319,000000,23.5656,23.5907,23.2313,23.4057,5100833.6436259,0
+SU.US,D,20140320,000000,23.3399,23.4319,23.2179,23.3689,4220672.7631903,0
+SU.US,D,20140321,000000,23.398,23.6295,23.2904,23.4551,5062606.4102297,0
+SU.US,D,20140324,000000,23.5568,23.737,23.4551,23.6944,3473769.2096737,0
+SU.US,D,20140325,000000,23.8153,23.8628,23.6856,23.8241,2934858.1537149,0
+SU.US,D,20140326,000000,23.8319,23.8803,23.6556,23.7853,3643126.5927658,0
+SU.US,D,20140327,000000,23.8531,24.3548,23.7776,24.2928,5284722.9515043,0
+SU.US,D,20140328,000000,24.4071,24.9174,24.3945,24.8738,5652558.3608276,0
+SU.US,D,20140331,000000,24.9968,25.3358,24.9891,25.1837,6221040.2780172,0
+SU.US,D,20140401,000000,25.1837,25.2003,24.9407,25.1741,4079095.6950646,0
+SU.US,D,20140402,000000,25.0975,25.6166,25.0975,25.5683,5479932.7661282,0
+SU.US,D,20140403,000000,25.6825,25.6941,25.4153,25.575,3649828.2336287,0
+SU.US,D,20140404,000000,25.8113,26.1793,25.7231,25.911,6357721.7406991,0
+SU.US,D,20140407,000000,25.8113,26.0263,25.5876,25.6166,5229997.7033061,0
+SU.US,D,20140408,000000,25.73,26.4078,25.6825,26.2877,6420731.6213537,0
+SU.US,D,20140409,000000,26.3652,26.3943,26.1066,26.2481,3394406.9122696,0
+SU.US,D,20140410,000000,26.2083,26.3652,25.9489,26.0341,3657951.778878,0
+SU.US,D,20140411,000000,25.9489,26.1948,25.6874,25.8761,4778422.7615067,0
+SU.US,D,20140414,000000,26.0854,26.1347,25.8248,25.9778,4391421.0723599,0
+SU.US,D,20140415,000000,25.79,26.1706,25.6602,25.8471,4807197.4801944,0
+SU.US,D,20140416,000000,26.0621,26.2481,25.9391,26.2277,3372847.0417651,0
+SU.US,D,20140417,000000,26.2626,26.5812,26.128,26.4601,3524390.86453,0
+SU.US,D,20140421,000000,26.4078,26.5889,26.3817,26.4155,2351562.4091265,0
+SU.US,D,20140422,000000,26.4155,26.4601,26.1987,26.3507,2820896.1829072,0
+SU.US,D,20140423,000000,26.3507,27.1951,26.2877,27.049,5793250.4819241,0
+SU.US,D,20140424,000000,27.1864,27.1951,26.7245,26.7632,3475126.0596111,0
+SU.US,D,20140425,000000,26.5754,26.7749,26.4155,26.7245,4461498.1379243,0
+SU.US,D,20140428,000000,26.8039,27.049,26.6683,26.9618,6370835.8915401,0
+SU.US,D,20140429,000000,27.7346,28.1752,27.7346,28.0512,7543919.4016882,0
+SU.US,D,20140430,000000,27.9563,27.9631,27.5826,27.8072,4927744.4069007,0
+SU.US,D,20140501,000000,27.6765,27.9563,27.597,27.937,4337685.0648313,0
+SU.US,D,20140502,000000,27.8644,28.3466,27.8188,28.3312,3593050.1561493,0
+SU.US,D,20140505,000000,28.1665,28.3466,28.0948,28.3108,3150907.0768523,0
+SU.US,D,20140506,000000,28.3543,28.7843,28.3389,28.7378,4500893.2535725,0
+SU.US,D,20140507,000000,28.67,28.6972,28.4687,28.5412,4230893.5399638,0
+SU.US,D,20140508,000000,28.5277,28.6352,28.0105,28.0725,4925794.8386497,0
+SU.US,D,20140509,000000,27.9631,27.9922,27.6105,27.8488,6101428.8962449,0
+SU.US,D,20140512,000000,27.9631,28.303,27.9563,28.2817,3684215.1893101,0
+SU.US,D,20140513,000000,28.3543,28.5035,28.2148,28.4899,2784693.8983142,0
+SU.US,D,20140514,000000,28.4861,28.5907,28.4261,28.4899,2475953.7439888,0
+SU.US,D,20140515,000000,28.4105,28.5035,28.058,28.3835,4726822.1920837,0
+SU.US,D,20140516,000000,28.3252,28.397,27.8285,27.9486,3631024.4000213,0
+SU.US,D,20140519,000000,28.0232,28.1161,27.9312,28.0512,2733852.2974634,0
+SU.US,D,20140520,000000,28.029,28.0358,27.7627,27.8488,2412195.2208649,0
+SU.US,D,20140521,000000,27.908,28.0648,27.7259,28.0512,3028689.3866766,0
+SU.US,D,20140522,000000,28.0105,28.1296,27.9437,28.0793,3530131.1452012,0
+SU.US,D,20140523,000000,28.1888,28.2478,28.0018,28.0725,2831161.3619238,0
+SU.US,D,20140527,000000,28.1665,28.2236,27.6319,27.7714,3329905.9423383,0
+SU.US,D,20140528,000000,27.814,27.8644,27.4672,27.7181,4606612.9289463,0
+SU.US,D,20140529,000000,27.7346,27.9001,27.5176,27.6997,3728697.9759184,0
+SU.US,D,20140530,000000,27.6765,27.8352,27.5098,27.7559,3317693.2602914,0
+SU.US,D,20140602,000000,27.7792,28.0377,27.748,27.9631,3415574.3908593,0
+SU.US,D,20140603,000000,27.8847,28.089,27.8566,28.0522,3533606.9114793,0
+SU.US,D,20140604,000000,27.9805,28.2836,27.8072,28.1695,3862508.7819596,0
+SU.US,D,20140605,000000,28.1393,28.2507,27.9167,28.1045,3393515.7695787,0
+SU.US,D,20140606,000000,28.1462,28.4231,28.1045,28.4009,2570740.1414803,0
+SU.US,D,20140609,000000,28.4939,28.8695,28.4734,28.8201,3698427.0049025,0
+SU.US,D,20140610,000000,28.8695,29.1039,28.7039,29.01,4158291.7422098,0
+SU.US,D,20140611,000000,29.073,29.5097,28.9781,29.4303,5224626.0645128,0
+SU.US,D,20140612,000000,29.7798,30.3716,29.7798,30.3047,9247785.2594944,0
+SU.US,D,20140613,000000,30.3522,30.9817,30.3435,30.9352,8539424.9181265,0
+SU.US,D,20140616,000000,31.001,31.5181,30.9943,31.2877,7206888.8229072,0
+SU.US,D,20140617,000000,31.1676,31.1909,30.7638,30.9158,4946364.4358743,0
+SU.US,D,20140618,000000,30.9284,31.0465,30.631,30.9352,5330737.0991911,0
+SU.US,D,20140619,000000,30.9614,31.031,30.6243,30.7483,6318886.2998348,0
+SU.US,D,20140620,000000,30.974,31.2044,30.9352,31.1028,4722060.8259792,0
+SU.US,D,20140623,000000,31.0562,31.3061,30.9352,31.2568,3810801.8536754,0
+SU.US,D,20140624,000000,31.249,31.2568,30.0461,30.0907,6233957.2002904,0
+SU.US,D,20140625,000000,30.0743,30.5769,30.0548,30.237,5871832.1259395,0
+SU.US,D,20140626,000000,30.2176,30.7638,30.082,30.7541,4713985.8134141,0
+SU.US,D,20140627,000000,30.8423,30.9614,30.6979,30.9284,2541340.6935597,0
+SU.US,D,20140630,000000,30.9158,30.9943,30.6766,30.8935,4132712.9524082,0
+SU.US,D,20140701,000000,30.8935,31.0562,30.7483,30.9817,2809429.0454986,0
+SU.US,D,20140702,000000,31.0805,31.2615,30.974,31.2354,3632966.7400002,0
+SU.US,D,20140703,000000,31.1618,31.2692,30.9158,31.2209,2205713.4321796,0
+SU.US,D,20140707,000000,30.8336,30.9614,30.5963,30.82,4033949.9726421,0
+SU.US,D,20140708,000000,30.7541,30.9158,30.329,30.7793,4973322.79304,0
+SU.US,D,20140709,000000,30.7425,31.0805,30.6563,30.9943,3688332.2065859,0
+SU.US,D,20140710,000000,30.2176,30.7338,30.1847,30.6156,3793954.8165911,0
+SU.US,D,20140711,000000,30.5004,30.6156,29.8069,29.8583,4874645.5199289,0
+SU.US,D,20140714,000000,30.082,30.4074,30.0239,30.3358,4356676.8335138,0
+SU.US,D,20140715,000000,30.0665,30.237,29.3441,29.8069,6850536.0401469,0
+SU.US,D,20140716,000000,30.0607,30.1972,29.931,30.1711,4361772.7653563,0
+SU.US,D,20140717,000000,30.3212,30.3599,29.7576,29.8283,3680832.3579593,0
+SU.US,D,20140718,000000,29.9678,30.2563,29.9173,30.1169,2842138.0094386,0
+SU.US,D,20140721,000000,30.0975,30.1972,29.9968,30.1323,2473322.6529383,0
+SU.US,D,20140722,000000,30.2922,30.481,30.2273,30.3938,2346682.2928372,0
+SU.US,D,20140723,000000,30.3116,30.7638,30.1711,30.7483,3312060.3710916,0
+SU.US,D,20140724,000000,30.6833,30.8665,30.4753,30.631,3551418.406586,0
+SU.US,D,20140725,000000,30.5535,30.7638,30.4753,30.5226,2198286.8988845,0
+SU.US,D,20140728,000000,30.4529,30.5226,30.1633,30.4006,2104845.9926171,0
+SU.US,D,20140729,000000,30.3047,30.4074,30.1033,30.1236,2454617.9499199,0
+SU.US,D,20140730,000000,30.2031,30.5535,30.0743,30.3522,3225352.0839962,0
+SU.US,D,20140731,000000,29.9233,30.1411,29.4371,29.7633,6536330.2794908,0
+SU.US,D,20140801,000000,29.4864,29.6704,28.6323,28.7921,7496273.7297235,0
+SU.US,D,20140804,000000,28.8066,29.5746,28.7126,29.4303,4116039.3938548,0
+SU.US,D,20140805,000000,29.0972,29.2123,28.1045,28.5393,7913511.281136,0
+SU.US,D,20140806,000000,28.4453,28.6613,28.2507,28.4396,3634643.6991314,0
+SU.US,D,20140807,000000,28.5539,28.641,27.9312,28.2255,4422927.0452975,0
+SU.US,D,20140808,000000,28.1626,28.5248,28.0667,28.4009,4414852.0327324,0
+SU.US,D,20140811,000000,28.5955,28.7437,28.458,28.6478,2783429.9833039,0
+SU.US,D,20140812,000000,28.5539,28.6187,28.1462,28.1974,3874480.865806,0
+SU.US,D,20140813,000000,28.3641,28.4522,27.8788,28.0192,4710757.8736087,0
+SU.US,D,20140814,000000,28.1045,28.1926,27.6464,27.8701,4206295.7299494,0
+SU.US,D,20140815,000000,28.0377,28.6546,27.6698,28.5741,6871646.7251698,0
+SU.US,D,20140818,000000,28.6546,28.669,28.1926,28.4308,3468122.89654,0
+SU.US,D,20140819,000000,28.5393,28.7834,28.4822,28.6323,3122888.228906,0
+SU.US,D,20140820,000000,28.7126,28.918,28.5741,28.8201,2429783.6721464,0
+SU.US,D,20140821,000000,28.9248,29.0603,28.8066,28.9577,3446824.276442,0
+SU.US,D,20140822,000000,28.9577,29.1039,28.7562,29.0885,3307168.896089,0
+SU.US,D,20140825,000000,29.0885,29.3218,28.9945,29.2356,2226449.2796628,0
+SU.US,D,20140826,000000,29.408,29.5746,29.2066,29.2279,3112214.1362098,0
+SU.US,D,20140827,000000,29.4448,29.531,29.2201,29.5097,3282784.8364073,0
+SU.US,D,20140828,000000,29.4371,29.6201,29.378,29.562,2460948.8836842,0
+SU.US,D,20140829,000000,29.5474,29.8418,29.5223,29.7798,3365749.9111565,0
+SU.US,D,20140902,000000,29.6326,29.6549,29.0556,29.1504,5007313.2263652,0
+SU.US,D,20140903,000000,29.3616,29.6007,29.2589,29.5668,3075445.9811709,0
+SU.US,D,20140904,000000,29.5668,30.0181,29.4729,29.5668,6002677.2751921,0
+SU.US,D,20140905,000000,29.5543,29.7499,29.3916,29.5794,2843452.5223536,0
+SU.US,D,20140908,000000,29.2801,29.3257,28.8134,28.9664,3368204.4258454,0
+SU.US,D,20140909,000000,28.8299,29.0342,28.6468,29.0216,4056733.486355,0
+SU.US,D,20140910,000000,28.8589,28.9199,28.4919,28.8076,4497911.0750192,0
+SU.US,D,20140911,000000,28.5228,28.7843,28.3835,28.5945,4382761.6023637,0
+SU.US,D,20140912,000000,28.4802,28.609,28.1588,28.2478,4057774.3575398,0
+SU.US,D,20140915,000000,28.2478,28.5375,28.0222,28.4047,3598669.6214151,0
+SU.US,D,20140916,000000,28.5315,29.099,28.4627,28.9015,3735042.3336165,0
+SU.US,D,20140917,000000,28.9731,28.9886,28.5073,28.5375,2833213.1585946,0
+SU.US,D,20140918,000000,28.5945,28.8773,28.456,28.6836,4188222.9844362,0
+SU.US,D,20140919,000000,28.6613,28.7126,27.966,28.0551,4468263.8006259,0
+SU.US,D,20140922,000000,27.8517,27.8517,27.3268,27.3598,4482729.6383528,0
+SU.US,D,20140923,000000,27.3394,27.5593,27.1168,27.1874,4500297.4374281,0
+SU.US,D,20140924,000000,27.0702,27.2319,26.6393,26.9676,6302352.1436723,0
+SU.US,D,20140925,000000,26.7942,26.8213,26.4717,26.4863,5824762.6505236,0
+SU.US,D,20140926,000000,26.4504,26.9531,26.3613,26.6277,4344923.6630515,0
+SU.US,D,20140929,000000,26.4195,26.5386,26.1357,26.3545,6493870.376465,0
+SU.US,D,20140930,000000,26.2451,27.2116,26.1009,26.3788,8929283.8399802,0
+SU.US,D,20141001,000000,26.619,26.9763,26.0777,26.1425,8952976.0507593,0
+SU.US,D,20141002,000000,25.9972,26.34,25.4801,26.1734,7613631.9558159,0
+SU.US,D,20141003,000000,26.2015,26.3545,25.7416,25.8365,5799373.8610176,0
+SU.US,D,20141006,000000,25.9479,26.1821,25.7416,25.9246,4395305.7523176,0
+SU.US,D,20141007,000000,25.7773,25.8742,25.1557,25.1799,6059813.6684464,0
+SU.US,D,20141008,000000,25.0617,25.2603,24.3558,25.1557,9665701.2358756,0
+SU.US,D,20141009,000000,24.9988,25.0066,24.2231,24.4903,9801674.32789,0
+SU.US,D,20141010,000000,24.2851,24.4671,23.6769,23.8648,9148667.0617841,0
+SU.US,D,20141013,000000,23.8541,24.3316,23.5384,23.5626,6212955.9719594,0
+SU.US,D,20141014,000000,23.5713,23.7709,23.1075,23.3118,12870917.418975,0
+SU.US,D,20141015,000000,22.9854,23.5956,22.6726,23.5461,11728934.065915,0
+SU.US,D,20141016,000000,23.0145,24.4517,22.8634,24.0643,11733567.388342,0
+SU.US,D,20141017,000000,24.5301,24.8234,24.2037,24.4081,10162311.410795,0
+SU.US,D,20141020,000000,24.5301,24.6705,24.0081,24.6405,6322871.142992,0
+SU.US,D,20141021,000000,25.1092,25.2651,24.8167,25.2603,6025431.8758165,0
+SU.US,D,20141022,000000,25.2196,25.2815,24.5146,24.5959,6015932.8936444,0
+SU.US,D,20141023,000000,24.9348,25.421,24.838,25.2892,5475384.117746,0
+SU.US,D,20141024,000000,25.2264,25.3271,24.8458,25.2535,3955346.6438103,0
+SU.US,D,20141027,000000,24.9504,24.9542,24.3199,24.7721,4844105.037624,0
+SU.US,D,20141028,000000,24.9019,25.516,24.6841,25.4502,4851417.9837858,0
+SU.US,D,20141029,000000,25.7203,26.0777,25.0695,25.3271,6796769.0543093,0
+SU.US,D,20141030,000000,25.2322,25.6854,25.1498,25.4288,7143676.5506333,0
+SU.US,D,20141031,000000,25.4589,25.9479,25.1092,25.9314,5550903.0396044,0
+SU.US,D,20141103,000000,25.9915,25.9972,24.7295,24.8022,7998862.7182941,0
+SU.US,D,20141104,000000,24.3732,24.4022,23.6769,23.8163,8154886.004551,0
+SU.US,D,20141105,000000,24.0265,24.96,23.8822,24.6986,9152958.5902011,0
+SU.US,D,20141106,000000,24.5087,24.7442,24.1399,24.5301,7953443.3541416,0
+SU.US,D,20141107,000000,24.7295,25.4153,24.6899,25.2264,5028336.1395124,0
+SU.US,D,20141110,000000,25.575,25.6641,24.96,25.1092,5335272.3236394,0
+SU.US,D,20141111,000000,25.1257,25.421,24.8825,25.3058,4637815.3144549,0
+SU.US,D,20141112,000000,25.1557,25.8519,25.1257,25.6728,6109306.6802422,0
+SU.US,D,20141113,000000,25.5633,25.6854,24.8952,25.145,6639561.3640357,0
+SU.US,D,20141114,000000,25.2399,25.6109,25.0279,25.575,4472327.122166,0
+SU.US,D,20141117,000000,25.2322,25.5885,25.1886,25.3493,6446447.7483256,0
+SU.US,D,20141118,000000,25.2971,25.4589,25.0617,25.3144,5918336.76352,0
+SU.US,D,20141119,000000,25.1557,25.2815,24.5843,24.8825,6711848.2156474,0
+SU.US,D,20141120,000000,24.838,25.6893,24.8294,25.6109,4246554.1078105,0
+SU.US,D,20141121,000000,26.0049,26.525,25.9536,26.3343,5886170.9525992,0
+SU.US,D,20141124,000000,26.1569,26.2907,25.726,26.063,5673247.7408472,0
+SU.US,D,20141125,000000,26.2015,26.2907,25.5817,25.7144,5070347.8896671,0
+SU.US,D,20141126,000000,25.5372,25.5817,25.0356,25.3697,5306708.2574534,0
+SU.US,D,20141128,000000,23.5887,23.6536,22.7937,23.0494,6524766.0767139,0
+SU.US,D,20141201,000000,22.8692,23.8018,22.6397,23.706,10647999.666546,0
+SU.US,D,20141202,000000,23.6508,24.4255,23.4794,23.6682,8284234.9014752,0
+SU.US,D,20141203,000000,23.7931,24.6104,23.6759,24.1931,5732020.821431,0
+SU.US,D,20141204,000000,24.0148,24.1349,23.1743,23.2391,6916941.143476,0
+SU.US,D,20141205,000000,23.1404,23.4619,22.7995,23.0494,5016966.0674723,0
+SU.US,D,20141208,000000,22.6756,23.0416,21.372,21.6063,12512426.100277,0
+SU.US,D,20141209,000000,21.497,22.4237,21.4515,21.8804,11573167.899624,0
+SU.US,D,20141210,000000,21.5183,21.5183,20.6961,20.7697,13043386.056908,0
+SU.US,D,20141211,000000,20.4936,21.217,20.3503,20.7822,8557716.5770239,0
+SU.US,D,20141212,000000,20.4231,21.0108,20.3416,20.4231,8563608.6514095,0
+SU.US,D,20141215,000000,20.6428,20.8733,19.6521,19.8032,9758431.7062549,0
+SU.US,D,20141216,000000,19.6919,21.3198,19.5544,20.8733,12644709.675681,0
+SU.US,D,20141217,000000,20.914,22.785,20.5838,22.5361,12623885.023712,0
+SU.US,D,20141218,000000,23.55,23.5752,22.2398,22.9245,11487299.124703,0
+SU.US,D,20141219,000000,23.1685,23.5752,22.8886,23.4871,10912885.893937,0
+SU.US,D,20141222,000000,23.2391,23.5055,22.8063,23.3215,6683466.9214849,0
+SU.US,D,20141223,000000,23.4696,23.947,23.4037,23.9054,5296041.3930293,0
+SU.US,D,20141224,000000,23.6827,23.8822,23.2198,23.6169,3064667.5948341,0
+SU.US,D,20141226,000000,23.8571,23.9859,23.4871,23.6914,2944350.9402252,0
+SU.US,D,20141229,000000,23.8571,24.1872,23.6914,23.735,6280782.9796749,0
+SU.US,D,20141230,000000,23.581,23.7573,23.2866,23.5278,3854384.2041,0
+SU.US,D,20141231,000000,23.2789,23.6459,23.0339,23.396,4789093.7563721,0
+SU.US,D,20150102,000000,23.1907,23.6169,23.0571,23.3602,5033280.2776406,0
+SU.US,D,20150105,000000,22.7908,22.8615,21.9676,22.324,7137548.0084883,0
+SU.US,D,20150106,000000,22.0471,22.3888,21.6063,21.9377,9775845.6463952,0
+SU.US,D,20150107,000000,22.2553,22.4401,21.7855,21.9763,6814785.0062559,0
+SU.US,D,20150108,000000,22.2727,22.5932,22.1981,22.324,9902030.6253528,0
+SU.US,D,20150109,000000,22.3482,22.661,22.0384,22.0713,7282345.7881473,0
+SU.US,D,20150112,000000,21.6229,21.6878,21.0621,21.1057,8645726.9857108,0
+SU.US,D,20150113,000000,21.13,21.8727,21.0456,21.4233,10405141.082126,0
+SU.US,D,20150114,000000,20.9798,21.5986,20.7745,21.497,7595404.3187574,0
+SU.US,D,20150115,000000,22.0645,22.0867,21.0409,21.0543,7508349.0746003,0
+SU.US,D,20150116,000000,21.2093,22.1845,21.13,22.1362,9093406.9214493,0
+SU.US,D,20150120,000000,21.497,21.8126,21.1387,21.217,7805440.3521037,0
+SU.US,D,20150121,000000,21.5405,22.0471,21.312,21.712,8781798.1757039,0
+SU.US,D,20150122,000000,21.7187,22.1303,21.5057,21.9763,7614823.588105,0
+SU.US,D,20150123,000000,21.9841,22.4314,21.7855,22.1226,8130493.6839868,0
+SU.US,D,20150126,000000,22.108,22.2098,21.7623,21.9841,6122192.6242063,0
+SU.US,D,20150127,000000,21.864,22.3966,21.6878,22.3143,6881145.707342,0
+SU.US,D,20150128,000000,22.2398,22.2398,21.5338,21.5986,6145218.8013402,0
+SU.US,D,20150129,000000,21.6723,21.8126,20.8278,21.283,7030549.9615602,0
+SU.US,D,20150130,000000,20.9053,22.1981,20.7077,21.9434,7219559.9839284,0
+SU.US,D,20150202,000000,22.3966,23.0339,22.2969,22.9913,9423298.0325994,0
+SU.US,D,20150203,000000,23.4037,23.8735,23.028,23.4794,10121024.553073,0
+SU.US,D,20150204,000000,22.7259,22.8886,21.7904,21.9676,11956664.909404,0
+SU.US,D,20150205,000000,22.3366,22.844,22.0277,22.8286,10464393.29389,0
+SU.US,D,20150206,000000,23.0145,23.182,22.4974,22.7501,6684100.9442106,0
+SU.US,D,20150209,000000,22.9971,23.396,22.9844,23.2121,5870538.2652305,0
+SU.US,D,20150210,000000,23.0668,23.1085,22.1362,22.4974,4955784.9396633,0
+SU.US,D,20150211,000000,22.1226,22.6881,21.9763,22.4092,4534320.914283,0
+SU.US,D,20150212,000000,22.8935,23.1907,22.8063,23.0571,4726587.789545,0
+SU.US,D,20150213,000000,23.3292,23.5016,23.182,23.2789,4301605.6608642,0
+SU.US,D,20150217,000000,23.1152,23.4396,23.0668,23.3148,4307095.017232,0
+SU.US,D,20150218,000000,22.9913,23.1907,22.7628,22.8131,5292240.354506,0
+SU.US,D,20150219,000000,22.1904,22.8208,21.9763,22.6756,6507958.2788211,0
+SU.US,D,20150220,000000,22.661,22.8692,22.3966,22.5699,3432733.2762549,0
+SU.US,D,20150223,000000,22.2398,22.9844,22.1497,22.6145,5205065.3275538,0
+SU.US,D,20150224,000000,22.7433,22.8615,22.3656,22.5854,3725007.4266976,0
+SU.US,D,20150225,000000,22.6756,22.7568,22.3656,22.7085,3542003.0658484,0
+SU.US,D,20150226,000000,22.4693,22.5109,22.233,22.4401,4130425.7205883,0
+SU.US,D,20150227,000000,22.4974,22.5854,22.0867,22.1584,4770154.6508151,0
+SU.US,D,20150302,000000,22.0857,22.1226,21.6016,21.9666,4906026.5470199,0
+SU.US,D,20150303,000000,22.0257,22.5226,21.863,22.3831,4197243.8680383,0
+SU.US,D,20150304,000000,22.3502,22.5149,22.0374,22.3975,3934025.3062857,0
+SU.US,D,20150305,000000,22.4112,22.4112,21.9599,22.079,3975872.8714021,0
+SU.US,D,20150306,000000,21.8766,22.1904,21.6316,21.7342,3890825.0216729,0
+SU.US,D,20150309,000000,21.7885,21.8931,21.19,21.2249,5234374.9383781,0
+SU.US,D,20150310,000000,20.9701,21.2152,20.7242,20.8307,4738346.1230589,0
+SU.US,D,20150311,000000,20.7987,21.1707,20.7387,20.9701,4031317.8489811,0
+SU.US,D,20150312,000000,21.158,21.2452,20.6739,20.7329,2430068.6725898,0
+SU.US,D,20150313,000000,20.5189,20.6341,20.1528,20.5402,4297765.3831495,0
+SU.US,D,20150316,000000,20.3242,20.6283,20.1528,20.5023,4945048.8903489,0
+SU.US,D,20150317,000000,20.2855,20.6893,20.0628,20.4143,6703745.3226041,0
+SU.US,D,20150318,000000,20.1014,21.4166,20.0715,21.2452,8074206.096401,0
+SU.US,D,20150319,000000,20.8084,20.9343,20.5315,20.5761,4377161.7566935,0
+SU.US,D,20150320,000000,21.0002,21.1831,20.9402,20.9556,4051773.8590723,0
+SU.US,D,20150323,000000,21.1657,21.4312,21.1271,21.2336,3363578.3316905,0
+SU.US,D,20150324,000000,21.3421,21.4989,21.19,21.3643,3128482.9115246,0
+SU.US,D,20150325,000000,21.527,21.8243,21.2888,21.5425,4026071.1560344,0
+SU.US,D,20150326,000000,21.9899,22.1672,21.6161,21.774,4791503.8688179,0
+SU.US,D,20150327,000000,21.6558,21.9347,21.4476,21.6316,5744397.6885159,0
+SU.US,D,20150330,000000,21.6489,21.8552,21.587,21.6994,6156720.0148888,0
+SU.US,D,20150331,000000,21.4892,21.8552,21.2888,21.7342,3843181.4149289,0
+SU.US,D,20150401,000000,21.8689,22.1845,21.7933,21.9347,5336513.5212229,0
+SU.US,D,20150402,000000,21.9134,22.998,21.8998,22.8683,11044439.413857,0
+SU.US,D,20150406,000000,23.0349,23.3253,22.998,23.0678,6031569.7114542,0
+SU.US,D,20150407,000000,22.969,23.4532,22.8992,23.1763,5085523.1306717,0
+SU.US,D,20150408,000000,23.2973,23.5336,22.969,23.0154,6718952.5745281,0
+SU.US,D,20150409,000000,23.09,23.5859,23.0581,23.242,4503396.3009456,0
+SU.US,D,20150410,000000,23.3564,23.6082,23.242,23.4532,2986247.0380259,0
+SU.US,D,20150413,000000,23.5859,23.6333,23.1636,23.3253,2563830.9459467,0
+SU.US,D,20150414,000000,23.5568,23.8028,23.5336,23.7283,4795406.1031509,0
+SU.US,D,20150415,000000,23.8095,24.6849,23.7776,24.5843,6619475.0284327,0
+SU.US,D,20150416,000000,24.4952,24.717,24.286,24.4564,4517703.116686,0
+SU.US,D,20150417,000000,24.3751,24.5601,24.1107,24.3916,4653569.8498392,0
+SU.US,D,20150420,000000,24.3751,24.8865,24.2696,24.4633,3687909.8689722,0
+SU.US,D,20150421,000000,24.4051,24.501,23.8842,24.1476,3324918.4345776,0
+SU.US,D,20150422,000000,24.2637,24.5601,23.8541,24.3683,6077592.1200234,0
+SU.US,D,20150423,000000,24.3683,24.8274,24.3267,24.5068,4150278.6862629,0
+SU.US,D,20150424,000000,24.5901,24.7315,24.3209,24.5698,3330807.4111323,0
+SU.US,D,20150427,000000,24.6657,24.7896,24.3209,24.4564,3595575.920949,0
+SU.US,D,20150428,000000,24.4477,24.7006,24.2231,24.5369,6712089.8464581,0
+SU.US,D,20150429,000000,24.4564,24.7519,24.2696,24.717,4660837.3611477,0
+SU.US,D,20150430,000000,24.5698,24.6181,23.9645,24.2231,7889982.2227847,0
+SU.US,D,20150501,000000,24.0836,24.3025,23.8842,23.9433,4470284.6189878,0
+SU.US,D,20150504,000000,24.0681,24.1389,23.8028,24.011,5694068.2623752,0
+SU.US,D,20150505,000000,24.2696,24.4245,23.4842,23.5926,4929573.1597463,0
+SU.US,D,20150506,000000,23.2518,23.3863,22.5149,22.8683,10174377.462179,0
+SU.US,D,20150507,000000,22.6736,22.7229,22.1429,22.2737,7654876.4765159,0
+SU.US,D,20150508,000000,22.541,22.8353,22.1497,22.5884,6304206.7117754,0
+SU.US,D,20150511,000000,22.6872,22.7705,22.48,22.5884,3507166.9246854,0
+SU.US,D,20150512,000000,22.6454,22.8992,22.5149,22.541,3656727.1030592,0
+SU.US,D,20150513,000000,22.7772,22.8266,22.3975,22.5002,5628664.7910395,0
+SU.US,D,20150514,000000,22.5981,22.7482,22.3975,22.4722,3977086.1885075,0
+SU.US,D,20150515,000000,22.3076,22.6659,22.233,22.6048,3257289.6880402,0
+SU.US,D,20150518,000000,22.6106,22.6581,22.2843,22.3327,2862697.2805601,0
+SU.US,D,20150519,000000,22.1158,22.1759,21.863,21.9502,5630415.0655021,0
+SU.US,D,20150520,000000,22.0306,22.3327,22.0257,22.1845,3464374.5211421,0
+SU.US,D,20150521,000000,22.3076,22.5612,22.1904,22.4179,3361427.4044305,0
+SU.US,D,20150522,000000,22.1845,22.4644,22.0703,22.4179,3325765.1750256,0
+SU.US,D,20150526,000000,22.0374,22.079,21.557,21.6606,4249401.0144144,0
+SU.US,D,20150527,000000,21.5803,21.7342,21.4233,21.6558,2747387.7533077,0
+SU.US,D,20150528,000000,21.4476,21.8156,21.3052,21.7933,4355440.7989818,0
+SU.US,D,20150529,000000,21.7217,21.8019,21.4525,21.7217,4095239.5245328,0
+SU.US,D,20150601,000000,21.7264,21.7342,21.3575,21.4679,5805076.9677179,0
+SU.US,D,20150602,000000,21.6694,22.0161,21.6258,21.8525,3074425.7621922,0
+SU.US,D,20150603,000000,21.7778,22.0441,21.6935,21.8814,3933207.4789261,0
+SU.US,D,20150604,000000,21.6781,21.8368,21.5657,21.6781,4600205.5820196,0
+SU.US,D,20150605,000000,21.4989,22.0984,21.4156,21.7459,4912441.1222186,0
+SU.US,D,20150608,000000,21.6781,21.7227,21.1474,21.2133,4647511.5251949,0
+SU.US,D,20150609,000000,21.4525,21.9395,21.4525,21.8049,4856258.8608837,0
+SU.US,D,20150610,000000,22.3173,22.3337,22.0441,22.1972,4463223.6297397,0
+SU.US,D,20150611,000000,22.1226,22.1575,21.5744,21.6858,4186522.2752681,0
+SU.US,D,20150612,000000,21.4989,21.5513,21.1804,21.1958,4108854.4913704,0
+SU.US,D,20150615,000000,21.0553,21.1629,20.792,20.8443,6899175.0832225,0
+SU.US,D,20150616,000000,20.8597,21.036,20.6341,21.0099,4647781.0364837,0
+SU.US,D,20150617,000000,21.0912,21.3265,20.7329,21.1405,4556761.6013755,0
+SU.US,D,20150618,000000,21.2945,21.3111,20.851,20.8772,3760632.4821315,0
+SU.US,D,20150619,000000,20.6739,20.851,20.5083,20.5818,7747013.1959712,0
+SU.US,D,20150622,000000,20.5818,20.8849,20.484,20.7396,3552204.2230261,0
+SU.US,D,20150623,000000,20.6739,21.2442,20.5596,21.1405,5621822.7151756,0
+SU.US,D,20150624,000000,21.0466,21.6781,21.0099,21.5948,7878678.2378039,0
+SU.US,D,20150625,000000,21.6335,21.6499,20.9798,21.0409,6214190.9738812,0
+SU.US,D,20150626,000000,20.9362,21.1318,20.7494,20.9498,9198810.6180704,0
+SU.US,D,20150629,000000,20.6138,20.7842,20.4405,20.457,6750586.5911432,0
+SU.US,D,20150630,000000,20.6283,20.8443,20.5663,20.6506,6208153.3014428,0
+SU.US,D,20150701,000000,20.6428,20.9285,20.4908,20.5596,5759886.8430525,0
+SU.US,D,20150702,000000,20.6506,20.8443,20.6506,20.7174,3501029.0890477,0
+SU.US,D,20150706,000000,20.2623,20.5663,20.1334,20.2883,3946136.7925229,0
+SU.US,D,20150707,000000,20.177,20.6506,19.9243,20.6283,5742294.2613298,0
+SU.US,D,20150708,000000,20.3785,20.5663,20.0347,20.2826,4909916.3900291,0
+SU.US,D,20150709,000000,20.5741,20.606,19.9068,19.961,5813326.4914241,0
+SU.US,D,20150710,000000,20.1538,20.2012,19.8478,20.1111,4561156.3908227,0
+SU.US,D,20150713,000000,20.0579,20.3204,19.8991,20.2826,3262349.4785221,0
+SU.US,D,20150714,000000,20.1334,20.6961,20.0792,20.6341,4432641.8430227,0
+SU.US,D,20150715,000000,20.4753,20.7329,20.2526,20.4124,4889433.5320701,0
+SU.US,D,20150716,000000,20.5741,20.6593,20.3204,20.3785,4268904.9578067,0
+SU.US,D,20150717,000000,20.3204,20.3949,19.8913,19.9911,4723876.1548909,0
+SU.US,D,20150720,000000,19.9068,19.961,19.5379,19.5475,6141025.3709021,0
+SU.US,D,20150721,000000,19.6598,19.8711,19.2861,19.3287,5020394.3336764,0
+SU.US,D,20150722,000000,19.1641,19.4052,18.9481,19.3084,6360383.8100588,0
+SU.US,D,20150723,000000,19.2938,19.3761,18.983,19.3345,7635867.1534583,0
+SU.US,D,20150724,000000,19.3084,19.3229,18.8434,19.0313,6791629.7528341,0
+SU.US,D,20150727,000000,18.8716,19.0159,18.6924,18.8213,5034649.5189016,0
+SU.US,D,20150728,000000,18.9094,19.2861,18.7302,19.2542,6885719.1383715,0
+SU.US,D,20150729,000000,19.2231,20.0521,19.045,20.0202,8489435.2207753,0
+SU.US,D,20150730,000000,20.5295,21.4399,20.4908,21.2046,9659776.1179602,0
+SU.US,D,20150731,000000,21.1677,21.3633,21.0186,21.1318,6149555.7646106,0
+SU.US,D,20150803,000000,20.8597,21.2317,20.7242,20.7571,5317653.9266592,0
+SU.US,D,20150804,000000,20.5982,21.222,20.484,21.0099,7020047.2821741,0
+SU.US,D,20150805,000000,21.2801,21.4834,20.9285,21.2394,6592663.3019299,0
+SU.US,D,20150806,000000,21.0466,21.4989,20.8849,21.4834,6224207.2938148,0
+SU.US,D,20150807,000000,21.3334,21.7778,21.2394,21.3488,4258645.9744521,0
+SU.US,D,20150810,000000,21.3178,21.8126,20.9866,21.7895,3942269.6669403,0
+SU.US,D,20150811,000000,21.2665,21.6335,21.0409,21.6103,4436732.0124307,0
+SU.US,D,20150812,000000,21.6781,21.8901,21.4156,21.6935,5180976.5944185,0
+SU.US,D,20150813,000000,21.4525,21.4892,21.0099,21.1629,4995875.0020452,0
+SU.US,D,20150814,000000,21.1804,21.4989,21.1405,21.3488,4472801.0902948,0
+SU.US,D,20150817,000000,21.2442,21.2801,20.8907,20.9721,4837287.7444073,0
+SU.US,D,20150818,000000,20.9285,20.9672,20.7019,20.8976,4902717.0310006,0
+SU.US,D,20150819,000000,20.6739,20.792,20.0269,20.1538,6220453.7553655,0
+SU.US,D,20150820,000000,20.0115,20.2526,19.6134,19.6299,5681924.7652186,0
+SU.US,D,20150821,000000,19.5873,20.0269,19.3345,19.5379,8179194.6836806,0
+SU.US,D,20150824,000000,18.3622,19.4352,18.1589,18.6159,10654003.262844,0
+SU.US,D,20150825,000000,19.2609,19.5118,18.8115,18.8716,10090230.048634,0
+SU.US,D,20150826,000000,19.3345,19.4962,18.7592,19.4875,6852134.5208951,0
+SU.US,D,20150827,000000,19.8913,20.7494,19.8711,20.6806,12330027.881676,0
+SU.US,D,20150828,000000,20.4996,21.2046,20.4241,20.9043,11254438.273232,0
+SU.US,D,20150831,000000,20.484,21.2578,20.0647,21.1881,9365527.6166193,0
+SU.US,D,20150901,000000,20.5663,20.7494,20.2691,20.4908,9196948.8216952,0
+SU.US,D,20150902,000000,20.7358,20.7455,19.7238,19.9494,9327779.5144035,0
+SU.US,D,20150903,000000,20.0628,20.6544,19.8971,20.0414,7481523.9241636,0
+SU.US,D,20150904,000000,19.747,20.0628,19.6241,19.9427,5091620.6945076,0
+SU.US,D,20150908,000000,20.086,20.237,19.6919,20.0927,4759585.8843697,0
+SU.US,D,20150909,000000,20.2215,20.4248,19.7983,19.8391,5183745.0226394,0
+SU.US,D,20150910,000000,19.7916,20.2526,19.6996,20.0259,5672902.8490062,0
+SU.US,D,20150911,000000,19.7537,19.7684,19.3848,19.4817,5113823.8812306,0
+SU.US,D,20150914,000000,19.4062,19.4517,19.1118,19.1931,5639890.2976373,0
+SU.US,D,20150915,000000,19.1883,19.4817,18.9451,19.0876,5768499.845585,0
+SU.US,D,20150916,000000,19.2609,20.0182,19.2289,19.9649,8087293.3993741,0
+SU.US,D,20150917,000000,19.9649,20.5625,19.6996,20.1839,9175709.0603844,0
+SU.US,D,20150918,000000,19.8739,19.931,19.5262,19.565,8550048.412918,0
+SU.US,D,20150921,000000,19.7238,19.9805,19.5718,19.8614,5425366.5399166,0
+SU.US,D,20150922,000000,19.5893,19.8439,19.4197,19.6919,4792501.3703701,0
+SU.US,D,20150923,000000,19.747,19.8817,19.3151,19.3422,6519398.5683618,0
+SU.US,D,20150924,000000,19.1931,19.7983,19.1795,19.5718,6672610.0567651,0
+SU.US,D,20150925,000000,19.8216,19.9805,19.6511,19.8894,5540892.9153325,0
+SU.US,D,20150928,000000,19.6782,19.8526,19.5407,19.5718,4880427.1050123,0
+SU.US,D,20150929,000000,19.5581,20.0792,19.4729,20.0036,5658261.4675279,0
+SU.US,D,20150930,000000,20.1237,20.3805,19.6919,20.2168,6344263.7306275,0
+SU.US,D,20151001,000000,20.6254,20.9188,20.0182,20.1111,5865779.996957,0
+SU.US,D,20151002,000000,19.9892,20.3805,19.931,20.3204,6576635.1248155,0
+SU.US,D,20151005,000000,20.0414,20.3204,19.8526,20.0115,17202152.799857,0
+SU.US,D,20151006,000000,20.1024,20.4056,20.0036,20.2623,10214433.448421,0
+SU.US,D,20151007,000000,20.638,20.8297,20.3379,20.5325,12679280.435997,0
+SU.US,D,20151008,000000,20.5925,21.7342,20.5761,21.5851,8142675.3877246,0
+SU.US,D,20151009,000000,21.713,21.8428,21.3953,21.4428,6368191.3765556,0
+SU.US,D,20151012,000000,21.4621,21.5105,21.1677,21.374,3856244.967865,0
+SU.US,D,20151013,000000,21.0456,21.5851,20.9275,21.223,7005019.7044428,0
+SU.US,D,20151014,000000,21.2133,21.7217,21.1968,21.6375,4801618.2867304,0
+SU.US,D,20151015,000000,21.5231,21.7429,21.3653,21.6375,4175756.2802549,0
+SU.US,D,20151016,000000,21.713,21.7895,21.5377,21.6471,4613398.2112436,0
+SU.US,D,20151019,000000,21.3111,21.4786,20.9654,21.1474,5888780.3588334,0
+SU.US,D,20151020,000000,21.2055,21.6674,21.1677,21.4553,4387791.4471468,0
+SU.US,D,20151021,000000,21.3421,21.4486,21.0767,21.3111,6305805.1925236,0
+SU.US,D,20151022,000000,21.4253,22.0441,21.4186,22.0005,7213071.0607878,0
+SU.US,D,20151023,000000,21.8029,21.8253,21.3585,21.5231,6623027.207873,0
+SU.US,D,20151026,000000,21.5308,21.6063,21.2133,21.2888,4748881.8459746,0
+SU.US,D,20151027,000000,21.0177,21.0399,20.698,20.9352,5214275.1788412,0
+SU.US,D,20151028,000000,21.0621,21.7217,20.8898,21.5377,8082007.467236,0
+SU.US,D,20151029,000000,21.5628,22.3966,21.4786,22.3027,8391699.68826,0
+SU.US,D,20151030,000000,22.3637,22.6833,22.2117,22.4906,8771972.8886763,0
+SU.US,D,20151102,000000,22.3724,22.6678,22.2339,22.6048,4770598.6732452,0
+SU.US,D,20151103,000000,22.6756,23.2276,22.6193,22.8973,5403953.300075,0
+SU.US,D,20151104,000000,22.8014,23.0154,22.5894,22.8935,6572314.6833101,0
+SU.US,D,20151105,000000,22.7521,23.2189,22.5216,22.5991,4988258.4684544,0
+SU.US,D,20151106,000000,22.2794,22.5303,22.1148,22.4615,3566152.7229914,0
+SU.US,D,20151109,000000,22.4703,22.6881,22.0857,22.1991,3102339.2838875,0
+SU.US,D,20151110,000000,22.077,22.4499,21.9395,22.3027,3794425.6868891,0
+SU.US,D,20151111,000000,22.294,22.3453,21.713,21.7837,4117732.8747508,0
+SU.US,D,20151112,000000,21.3953,21.7942,21.2133,21.2588,5382542.1254539,0
+SU.US,D,20151113,000000,21.0767,21.4011,20.9352,20.9934,4109008.3503055,0
+SU.US,D,20151116,000000,21.0021,21.7593,20.9188,21.7342,4787077.0684514,0
+SU.US,D,20151117,000000,21.6984,22.0538,21.5696,21.9173,4258504.5068406,0
+SU.US,D,20151118,000000,21.4486,21.5909,20.7135,21.282,10749749.987917,0
+SU.US,D,20151119,000000,21.1968,21.4553,21.0456,21.1154,4916615.9656714,0
+SU.US,D,20151120,000000,21.1813,21.1968,20.7455,20.7609,4045562.7081032,0
+SU.US,D,20151123,000000,20.7688,21.0273,20.6254,20.7455,4092356.4765684,0
+SU.US,D,20151124,000000,20.9711,21.223,20.8898,21.0351,3508791.2206911,0
+SU.US,D,20151125,000000,20.9566,21.1474,20.6932,20.8491,3433448.8751944,0
+SU.US,D,20151127,000000,20.638,20.7688,20.5848,20.7135,1729675.9523156,0
+SU.US,D,20151130,000000,20.7193,21.0787,20.7116,21.0466,4730136.8711545,0
+SU.US,D,20151201,000000,21.1086,21.5677,21.0553,21.5521,4934851.8636124,0
+SU.US,D,20151202,000000,21.3837,21.4379,20.8966,20.9943,4422615.1969861,0
+SU.US,D,20151203,000000,21.1697,21.2462,20.8413,21.0021,4658913.6081543,0
+SU.US,D,20151204,000000,20.6816,20.7601,20.2855,20.5538,6085068.2186131,0
+SU.US,D,20151207,000000,20.0715,20.0715,19.4536,19.6473,5971774.3466711,0
+SU.US,D,20151208,000000,19.2473,19.904,19.0711,19.6299,7370007.174552,0
+SU.US,D,20151209,000000,19.7809,20.4288,19.5863,19.8739,7602337.264328,0
+SU.US,D,20151210,000000,19.6899,20.3533,19.5998,19.9582,4091289.790126,0
+SU.US,D,20151211,000000,19.6967,19.7131,19.3161,19.536,5019269.8210571,0
+SU.US,D,20151214,000000,19.4081,19.4468,19.042,19.1641,6780935.0079318,0
+SU.US,D,20151215,000000,19.3877,19.656,19.3316,19.5155,4442314.3037257,0
+SU.US,D,20151216,000000,19.4226,19.6124,19.2406,19.5088,4609894.5644874,0
+SU.US,D,20151217,000000,19.3451,19.4623,19.0953,19.3713,6827770.080809,0
+SU.US,D,20151218,000000,19.2183,19.8285,19.1815,19.7044,6125717.9557788,0
+SU.US,D,20151221,000000,19.7906,20.0637,19.4623,19.5621,5413566.9019906,0
+SU.US,D,20151222,000000,19.593,19.6755,19.3102,19.6386,4249123.242243,0
+SU.US,D,20151223,000000,19.9204,20.4694,19.904,20.4627,5574328.8369254,0
+SU.US,D,20151224,000000,20.4627,20.5596,20.2352,20.3,1492691.8879066,0
+SU.US,D,20151228,000000,20.0521,20.149,19.8381,20.0569,2761071.9050356,0
+SU.US,D,20151229,000000,20.3164,20.4821,20.0424,20.116,3686822.5303237,0
+SU.US,D,20151230,000000,19.8604,20.0754,19.5581,19.6386,4616227.5634722,0
+SU.US,D,20151231,000000,19.439,19.7674,19.439,19.6755,3372897.63967,0
+SU.US,D,20160104,000000,19.4226,19.7131,19.0507,19.2958,5744760.1347321,0
+SU.US,D,20160105,000000,19.3102,19.3674,18.8793,19.3102,5143607.4601836,0
+SU.US,D,20160106,000000,18.89,18.89,18.4019,18.4639,5656039.2901571,0
+SU.US,D,20160107,000000,18.0968,18.2518,17.8605,18.0203,8583546.291129,0
+SU.US,D,20160108,000000,18.3186,18.3689,17.8518,17.9138,5680744.4916429,0
+SU.US,D,20160111,000000,17.9739,18.0155,17.0307,17.0916,8169049.2874592,0
+SU.US,D,20160112,000000,17.3047,17.3463,16.7412,17.3288,6150446.9073015,0
+SU.US,D,20160113,000000,17.5536,17.5536,16.5706,16.6326,7228439.399919,0
+SU.US,D,20160114,000000,16.7372,17.2563,16.4777,17.1963,6189017.9999284,0
+SU.US,D,20160115,000000,16.2588,16.9551,16.2133,16.3866,8007989.9607574,0
+SU.US,D,20160119,000000,15.9983,16.2056,15.0008,15.238,12460979.38979,0
+SU.US,D,20160120,000000,14.8643,15.2158,14.2697,14.9562,14882929.680182,0
+SU.US,D,20160121,000000,15.0221,16.1281,14.9388,15.8937,10972823.758942,0
+SU.US,D,20160122,000000,16.6781,17.0132,16.5862,16.869,8873514.6227663,0
+SU.US,D,20160125,000000,16.5949,16.7943,15.945,15.9983,6423749.9412678,0
+SU.US,D,20160126,000000,16.2821,16.9396,16.2442,16.8098,8627998.0994282,0
+SU.US,D,20160127,000000,16.6471,17.2737,16.5406,16.9619,8064960.1037531,0
+SU.US,D,20160128,000000,17.7531,17.938,17.3328,17.7986,9125082.2424765,0
+SU.US,D,20160129,000000,17.9981,18.0504,17.4257,17.9593,6886665.0094085,0
+SU.US,D,20160201,000000,17.6931,17.7018,17.1507,17.419,10093228.748952,0
+SU.US,D,20160202,000000,16.9009,16.9909,16.4418,16.9435,9960706.6405682,0
+SU.US,D,20160203,000000,17.4471,17.5787,16.7526,17.4636,10459342.796901,0
+SU.US,D,20160204,000000,17.266,18.28,17.266,17.632,8206736.4656671,0
+SU.US,D,20160205,000000,17.5787,17.7018,17.2882,17.5032,7787573.0960407,0
+SU.US,D,20160208,000000,17.1963,17.541,16.8844,17.1827,9061725.4047603,0
+SU.US,D,20160209,000000,16.9299,17.0597,16.2743,16.4505,6877248.6360606,0
+SU.US,D,20160210,000000,16.3953,16.6956,16.1,16.1823,7435233.0369157,0
+SU.US,D,20160211,000000,15.734,16.2056,15.5198,16.1038,9671665.5929824,0
+SU.US,D,20160212,000000,16.7033,17.1342,16.3586,16.8379,6379254.7633358,0
+SU.US,D,20160216,000000,17.234,17.2882,16.5784,17.0307,5729998.9704588,0
+SU.US,D,20160217,000000,17.2959,18.3845,17.1207,18.2877,8312587.2825493,0
+SU.US,D,20160218,000000,18.6411,18.674,18.0591,18.2944,8610802.0400618,0
+SU.US,D,20160219,000000,17.815,18.2944,17.7453,18.2112,5742925.1862247,0
+SU.US,D,20160222,000000,18.6547,18.8512,18.5743,18.7679,6268287.3624052,0
+SU.US,D,20160223,000000,18.4542,18.5626,17.9661,18.1365,6049637.2939159,0
+SU.US,D,20160224,000000,17.6233,18.4765,17.6156,18.3845,5682596.9945255,0
+SU.US,D,20160225,000000,18.3922,18.9162,18.3079,18.7971,5532455.4565513,0
+SU.US,D,20160226,000000,19.1573,19.2406,18.4445,18.5704,5602954.8597295,0
+SU.US,D,20160229,000000,18.7679,19.0585,18.5743,18.6673,6443749.5376053,0
+SU.US,D,20160301,000000,18.8377,19.2231,18.7971,19.1128,6199759.2122943,0
+SU.US,D,20160302,000000,19.0226,19.1544,18.522,19.1292,5255885.2435881,0
+SU.US,D,20160303,000000,19.1146,19.4062,18.9529,19.1999,7492968.3441454,0
+SU.US,D,20160304,000000,19.352,19.6202,19.1688,19.4759,6392491.7948028,0
+SU.US,D,20160307,000000,19.378,20.27,19.3694,20.0289,6717069.0933365,0
+SU.US,D,20160308,000000,19.8623,19.8981,19.4293,19.6608,4594748.2365712,0
+SU.US,D,20160309,000000,19.962,20.2778,19.7829,20.0124,6023527.7424188,0
+SU.US,D,20160310,000000,19.8701,20.0221,19.3858,19.746,4293610.1592925,0
+SU.US,D,20160311,000000,20.0289,20.3049,19.9679,20.1209,6896990.0798226,0
+SU.US,D,20160314,000000,19.8458,20.2332,19.6424,20.1596,4219545.15274,0
+SU.US,D,20160315,000000,19.8391,20.5828,19.8303,20.5751,4724725.9931697,0
+SU.US,D,20160316,000000,20.7213,21.2404,20.5538,21.1891,6958107.1857928,0
+SU.US,D,20160317,000000,21.4834,21.7139,21.2588,21.6471,4800519.5893685,0
+SU.US,D,20160318,000000,21.7361,21.7846,21.1891,21.2588,6656791.4995421,0
+SU.US,D,20160321,000000,21.1978,21.3701,21.069,21.3527,5210130.2810872,0
+SU.US,D,20160322,000000,21.0389,21.7217,21.0244,21.4302,7757375.4403563,0
+SU.US,D,20160323,000000,21.2509,21.2995,20.698,20.7058,5112252.2483503,0
+SU.US,D,20160324,000000,20.27,20.8597,20.1673,20.823,4937729.7485253,0
+SU.US,D,20160328,000000,20.914,20.914,20.4976,20.8694,3579811.0594617,0
+SU.US,D,20160329,000000,20.5751,21.0108,20.4365,20.9053,3698148.2001208,0
+SU.US,D,20160330,000000,21.2143,21.4466,21.0593,21.1667,3033727.4923423,0
+SU.US,D,20160331,000000,21.1144,21.4834,21.0747,21.3914,4042013.6264938,0
+SU.US,D,20160401,000000,20.851,21.3371,20.7832,21.2908,3890433.6623684,0
+SU.US,D,20160404,000000,21.2684,21.3072,20.7135,20.79,6856151.3749715,0
+SU.US,D,20160405,000000,20.4908,20.6835,20.3678,20.4976,3902873.5186817,0
+SU.US,D,20160406,000000,20.6757,20.9943,20.4162,20.9751,4302596.9667546,0
+SU.US,D,20160407,000000,20.8074,20.9818,20.5499,20.6932,3161052.4730738,0
+SU.US,D,20160408,000000,21.2839,21.3139,21.0389,21.1667,3597760.924349,0
+SU.US,D,20160411,000000,21.3701,21.6375,21.2239,21.2326,2894359.1776534,0
+SU.US,D,20160412,000000,21.3788,22.3599,21.2509,22.2068,6143640.9727982,0
+SU.US,D,20160413,000000,22.2901,22.4063,22.0431,22.2368,4901858.9318393,0
+SU.US,D,20160414,000000,22.2368,22.2969,21.9134,22.0916,3563096.1964962,0
+SU.US,D,20160415,000000,21.6994,21.8049,21.4515,21.5212,4152108.4717189,0
+SU.US,D,20160418,000000,20.8597,21.8505,20.8597,21.7846,5199782.4932465,0
+SU.US,D,20160419,000000,21.9434,22.6058,21.6751,22.5535,7996816.0846747,0
+SU.US,D,20160420,000000,22.2824,22.5991,22.0229,22.2068,6229601.6500347,0
+SU.US,D,20160421,000000,22.2901,22.2969,21.6828,21.7895,5415313.0460121,0
+SU.US,D,20160422,000000,21.8921,22.2068,21.8757,22.0431,5251601.9760537,0
+SU.US,D,20160425,000000,21.8757,21.9686,21.6142,21.929,3797923.1379834,0
+SU.US,D,20160426,000000,22.1226,22.3153,22.0073,22.169,4008108.8998236,0
+SU.US,D,20160427,000000,22.3696,22.5991,21.77,22.0684,4622561.5950673,0
+SU.US,D,20160428,000000,22.077,22.998,21.9522,22.5836,6533575.2752039,0
+SU.US,D,20160429,000000,22.7123,22.998,22.476,22.5894,7487687.5750588,0
+SU.US,D,20160502,000000,22.4131,22.5672,21.6471,21.8204,6539362.0233388,0
+SU.US,D,20160503,000000,21.5077,21.5212,20.8849,21.1619,5283537.5148771,0
+SU.US,D,20160504,000000,21.0321,21.1744,20.3049,20.4231,8530089.0883822,0
+SU.US,D,20160505,000000,20.7619,20.8317,19.5447,19.8303,14090099.750854,0
+SU.US,D,20160506,000000,19.6977,20.4627,19.532,20.1916,10808980.514865,0
+SU.US,D,20160509,000000,20.0608,20.148,19.4692,19.7306,7800950.5625087,0
+SU.US,D,20160510,000000,19.9523,20.6932,19.9233,20.5538,6368794.4209722,0
+SU.US,D,20160511,000000,20.4821,20.8917,20.0986,20.6361,4966951.5874739,0
+SU.US,D,20160512,000000,20.9053,21.1532,20.3678,20.4365,7182313.7303195,0
+SU.US,D,20160513,000000,20.4162,20.6361,20.2081,20.2778,3111055.5474504,0
+SU.US,D,20160516,000000,20.7213,20.9372,20.6835,20.8694,6544406.3246662,0
+SU.US,D,20160517,000000,20.7058,21.2684,20.607,20.9053,8320998.9260729,0
+SU.US,D,20160518,000000,20.8152,20.9053,20.1829,20.3388,5451868.4833286,0
+SU.US,D,20160519,000000,20.0821,20.1673,19.8119,20.1306,4268164.5762199,0
+SU.US,D,20160520,000000,20.1528,20.3745,20.0937,20.2293,3461600.9298698,0
+SU.US,D,20160523,000000,20.0685,20.4744,19.9843,20.2778,3214236.0340904,0
+SU.US,D,20160524,000000,20.4231,20.9459,20.3222,20.6932,5315379.0861629,0
+SU.US,D,20160525,000000,20.8597,21.1978,20.8152,21.0979,5745335.2986705,0
+SU.US,D,20160526,000000,21.3982,21.3982,21.0747,21.1813,6472812.3545674,0
+SU.US,D,20160527,000000,21.007,21.2452,20.8985,21.1813,5451453.3739871,0
+SU.US,D,20160531,000000,21.2404,21.4999,21.1978,21.2684,9403462.6212999,0
+SU.US,D,20160601,000000,21.0892,21.1213,20.6573,20.9885,6641693.7043101,0
+SU.US,D,20160602,000000,20.7252,21.2762,20.6961,21.2694,5145101.6472913,0
+SU.US,D,20160603,000000,21.4312,21.6161,21.1978,21.3381,5372955.3714062,0
+SU.US,D,20160606,000000,21.5929,21.7324,21.3711,21.6645,4751001.7949256,0
+SU.US,D,20160607,000000,21.8592,22.1506,21.774,22.1226,4131937.4620711,0
+SU.US,D,20160608,000000,21.865,21.9986,21.556,21.6645,28167763.775836,0
+SU.US,D,20160609,000000,21.4621,21.6335,21.3227,21.4543,7151137.1600684,0
+SU.US,D,20160610,000000,21.2519,21.3798,20.8665,20.8898,6110839.073931,0
+SU.US,D,20160613,000000,20.7096,21.1532,20.577,20.8288,6073653.74433,0
+SU.US,D,20160614,000000,20.6961,20.8966,20.5006,20.6109,4951849.6618007,0
+SU.US,D,20160615,000000,20.4704,20.6109,20.3057,20.361,5304560.4280243,0
+SU.US,D,20160616,000000,20.0811,20.4763,19.8506,20.3688,5347452.9947669,0
+SU.US,D,20160617,000000,20.577,20.7842,20.5102,20.6399,4953295.3162241,0
+SU.US,D,20160620,000000,21.0593,21.1667,20.9023,20.9111,3880530.9295679,0
+SU.US,D,20160621,000000,20.8898,21.1532,20.7368,21.006,3765641.6747087,0
+SU.US,D,20160622,000000,21.1813,21.1978,20.8123,21.0224,4823428.048928,0
+SU.US,D,20160623,000000,21.3468,21.9347,21.3004,21.865,7381664.3122562,0
+SU.US,D,20160624,000000,20.8569,21.4786,20.7842,20.8191,6402560.7778618,0
+SU.US,D,20160627,000000,20.5935,20.7726,20.2623,20.361,5961048.6234597,0
+SU.US,D,20160628,000000,20.9285,21.0379,20.6399,20.7958,5297058.5141771,0
+SU.US,D,20160629,000000,21.0379,21.3004,20.9808,21.2452,5173204.1366721,0
+SU.US,D,20160630,000000,21.2404,21.5493,21.0738,21.5028,4652295.608726,0
+SU.US,D,20160701,000000,21.587,22.1923,21.5725,21.8814,4860950.0094876,0
+SU.US,D,20160705,000000,21.6422,21.9599,21.4931,21.8814,6543375.7795843,0
+SU.US,D,20160706,000000,21.7585,21.8901,21.4543,21.7933,3963014.8079163,0
+SU.US,D,20160707,000000,22.0605,22.0848,21.3837,21.5105,4440311.0397389,0
+SU.US,D,20160708,000000,21.7042,21.9115,21.5725,21.587,4603774.2832249,0
+SU.US,D,20160711,000000,21.6258,21.7187,21.4233,21.4708,3007243.1033053,0
+SU.US,D,20160712,000000,21.9047,22.2543,21.8525,22.1226,3263642.3066207,0
+SU.US,D,20160713,000000,22.0335,22.2543,21.6945,21.8901,3214514.838872,0
+SU.US,D,20160714,000000,22.1865,22.2446,21.9666,22.0277,3421743.2048061,0
+SU.US,D,20160715,000000,22.0974,22.1226,21.5909,21.6422,2997779.2298835,0
+SU.US,D,20160718,000000,21.5028,21.7042,21.3837,21.6645,3013864.2005646,0
+SU.US,D,20160719,000000,21.6016,21.6258,21.2452,21.3149,3123036.9247895,0
+SU.US,D,20160720,000000,21.2762,21.5318,21.1532,21.3924,4084770.9212868,0
+SU.US,D,20160721,000000,21.3924,21.587,21.281,21.3227,3776593.5395763,0
+SU.US,D,20160722,000000,21.3624,21.376,20.9808,21.2326,3187915.8300916,0
+SU.US,D,20160725,000000,20.9731,21.0506,20.3057,20.4298,3956748.928601,0
+SU.US,D,20160726,000000,20.4017,20.5935,20.299,20.5857,5112440.1834253,0
+SU.US,D,20160727,000000,20.7096,20.8161,20.2215,20.3688,5013439.7032895,0
+SU.US,D,20160728,000000,20.5006,20.7416,20.3533,20.7096,6236589.3239513,0
+SU.US,D,20160729,000000,20.5499,20.9246,20.5006,20.8665,4318137.7518063,0
+SU.US,D,20160801,000000,20.6312,20.7019,20.0046,20.0977,4529991.1792849,0
+SU.US,D,20160802,000000,20.4637,20.577,19.9814,20.1586,4541882.7195277,0
+SU.US,D,20160803,000000,20.2215,20.5189,19.9814,20.485,4639663.6868963,0
+SU.US,D,20160804,000000,20.4482,20.7416,20.3832,20.6496,3086135.5630218,0
+SU.US,D,20160805,000000,20.5257,20.6399,20.2158,20.6187,4106281.2264968,0
+SU.US,D,20160808,000000,20.7096,21.1667,20.6496,20.9808,4075443.3524248,0
+SU.US,D,20160809,000000,21.0738,21.2694,20.9973,21.2065,3302545.8997651,0
+SU.US,D,20160810,000000,21.2849,21.4786,21.1891,21.3837,7880430.5774872,0
+SU.US,D,20160811,000000,21.5164,21.7904,21.4312,21.6781,3989779.0343451,0
+SU.US,D,20160812,000000,21.7246,21.865,21.6161,21.7933,2200558.6415498,0
+SU.US,D,20160815,000000,21.8988,22.1226,21.8988,21.9841,3461766.1475182,0
+SU.US,D,20160816,000000,22.0335,22.1439,21.9841,22.0761,3005227.447995,0
+SU.US,D,20160817,000000,21.9599,21.9666,21.5396,21.9047,5402496.2869383,0
+SU.US,D,20160818,000000,22.1061,22.2988,22.0761,22.2707,5176775.9357082,0
+SU.US,D,20160819,000000,22.1061,22.1865,21.9706,22.0422,3133182.321011,0
+SU.US,D,20160822,000000,21.8176,22.0055,21.6335,21.9666,3455414.5615479,0
+SU.US,D,20160823,000000,21.9918,22.0684,21.8901,21.928,2532225.8424201,0
+SU.US,D,20160824,000000,21.8263,21.9599,21.6791,21.7837,3918999.7937749,0
+SU.US,D,20160825,000000,21.774,21.865,21.6422,21.7663,3421057.5515652,0
+SU.US,D,20160826,000000,21.8359,22.1506,21.6577,21.774,4151787.3299148,0
+SU.US,D,20160829,000000,21.8525,21.8525,21.465,21.5231,5409970.3203073,0
+SU.US,D,20160830,000000,21.556,21.6645,21.4486,21.5725,4713739.0195518,0
+SU.US,D,20160831,000000,21.3624,21.4156,20.943,21.0224,8913223.6519464,0
+SU.US,D,20160901,000000,20.9517,21.2559,20.9218,21.0534,6968598.5064656,0
+SU.US,D,20160902,000000,21.2733,21.5298,21.2559,21.4466,3984454.8956257,0
+SU.US,D,20160906,000000,21.5551,21.6161,21.4495,21.5164,4416684.9160192,0
+SU.US,D,20160907,000000,21.5716,21.6412,21.3188,21.3904,5208415.1153749,0
+SU.US,D,20160908,000000,21.4912,21.742,21.3517,21.6412,7497638.8405434,0
+SU.US,D,20160909,000000,21.343,21.4292,20.913,21.0254,8370070.6328652,0
+SU.US,D,20160912,000000,20.8201,21.0369,20.6303,20.9372,6047120.8226088,0
+SU.US,D,20160913,000000,20.639,20.6719,20.2322,20.3979,7730992.247129,0
+SU.US,D,20160914,000000,20.2874,20.6051,20.1625,20.303,5390516.9748197,0
+SU.US,D,20160915,000000,20.3436,20.6303,20.2806,20.4821,4591054.5895195,0
+SU.US,D,20160916,000000,20.2109,20.3892,20.115,20.2477,4322935.2592714,0
+SU.US,D,20160919,000000,20.3892,20.5915,20.3735,20.4221,5682658.9511436,0
+SU.US,D,20160920,000000,20.3979,20.5237,20.149,20.1538,5121513.7301528,0
+SU.US,D,20160921,000000,20.3281,20.5344,20.1586,20.5237,7034883.8269995,0
+SU.US,D,20160922,000000,20.8675,21.0205,20.8675,20.9033,7428526.2330013,0
+SU.US,D,20160923,000000,20.7658,20.9305,20.5547,20.7009,8186416.7601358,0
+SU.US,D,20160926,000000,20.6719,20.6874,20.454,20.4908,7562408.2891533,0
+SU.US,D,20160927,000000,20.3194,20.3359,20.0898,20.2409,7401060.8641772,0
+SU.US,D,20160928,000000,20.3735,21.2432,20.2574,21.2287,8499524.8560404,0
+SU.US,D,20160929,000000,21.2646,22.0005,21.249,21.6568,12176902.099928,0
+SU.US,D,20160930,000000,21.742,21.9531,21.4689,21.7187,5860704.7173205,0
+SU.US,D,20161003,000000,21.8029,21.8368,21.4602,21.6412,4108279.327432,0
+SU.US,D,20161004,000000,21.5919,21.8029,21.343,21.5551,3171644.9895562,0
+SU.US,D,20161005,000000,21.7593,21.9367,21.7187,21.7673,3784204.9101156,0
+SU.US,D,20161006,000000,21.8368,21.9619,21.6781,21.8368,3055234.6997214,0
+SU.US,D,20161007,000000,21.8455,21.9211,21.4214,21.7042,4828645.8287862,0
+SU.US,D,20161010,000000,21.9134,22.3918,21.9066,22.2039,4029999.2056249,0
+SU.US,D,20161011,000000,22.0364,22.139,21.9686,22.0867,4519945.9462628,0
+SU.US,D,20161012,000000,22.0082,22.0082,21.7593,21.9434,2038276.70425,0
+SU.US,D,20161013,000000,21.7593,22.3763,21.6325,22.2591,3879936.1460337,0
+SU.US,D,20161014,000000,22.4489,22.6184,22.2271,22.2271,4835417.6871496,0
+SU.US,D,20161017,000000,22.2098,22.417,22.1333,22.3763,3193239.968811,0
+SU.US,D,20161018,000000,22.5642,22.6736,22.4209,22.6184,3344147.7036296,0
+SU.US,D,20161019,000000,22.7095,23.2749,22.7017,22.9138,4752408.2101575,0
+SU.US,D,20161020,000000,22.6881,23.1491,22.5932,22.9477,3458071.467856,0
+SU.US,D,20161021,000000,22.8276,23.1424,22.6437,23.001,4929292.2897441,0
+SU.US,D,20161024,000000,23.0096,23.0803,22.7598,22.9864,5177771.3720398,0
+SU.US,D,20161025,000000,22.9777,23.2914,22.8198,22.8276,5150482.5795773,0
+SU.US,D,20161026,000000,22.6659,23.0803,22.5497,23.0542,6898192.0382146,0
+SU.US,D,20161027,000000,23.61,24.6415,23.61,24.3529,9803182.9715419,0
+SU.US,D,20161028,000000,24.3083,24.5165,23.9684,24.1137,7667866.7141205,0
+SU.US,D,20161031,000000,23.9625,23.9781,23.4067,23.4706,4420326.9325559,0
+SU.US,D,20161101,000000,23.4145,23.643,23.2052,23.4367,4876829.4907185,0
+SU.US,D,20161102,000000,23.335,23.5878,23.0803,23.2052,4780919.613218,0
+SU.US,D,20161103,000000,23.3061,23.4037,23.001,23.1026,3198076.7154676,0
+SU.US,D,20161104,000000,22.9477,23.1897,22.7095,22.8121,4385951.3355879,0
+SU.US,D,20161107,000000,23.1975,23.5936,23.1026,23.4541,3891998.0669765,0
+SU.US,D,20161108,000000,23.3776,23.8541,23.2198,23.5936,4386075.2488242,0
+SU.US,D,20161109,000000,23.18,24.0564,23.18,23.8299,5039156.8628717,0
+SU.US,D,20161110,000000,23.5936,23.6895,23.2052,23.2353,6621992.53235,0
+SU.US,D,20161111,000000,23.0639,23.1095,22.5236,22.8044,4046670.6989577,0
+SU.US,D,20161114,000000,22.6881,22.9651,22.6098,22.9215,4186016.2962199,0
+SU.US,D,20161115,000000,23.1975,24.0875,23.1568,24.0245,7498827.3750015,0
+SU.US,D,20161116,000000,23.8764,23.8851,23.4416,23.8541,5656601.0301617,0
+SU.US,D,20161117,000000,24.0033,24.6047,23.8299,23.8764,6228312.9523773,0
+SU.US,D,20161118,000000,23.8764,24.4371,23.7989,24.1912,5461164.0412712,0
+SU.US,D,20161121,000000,24.6047,24.961,24.5329,24.8932,3609228.0617575,0
+SU.US,D,20161122,000000,25.0191,25.1624,24.595,24.7838,3081916.317326,0
+SU.US,D,20161123,000000,24.4554,24.779,24.4371,24.6501,2003713.1722068,0
+SU.US,D,20161125,000000,24.4468,24.595,24.2521,24.3771,1607737.0669215,0
+SU.US,D,20161128,000000,24.6501,24.6501,23.9869,24.0245,3167979.2229825,0
+SU.US,D,20161129,000000,23.674,23.674,23.1259,23.4706,4355524.4404162,0
+SU.US,D,20161130,000000,24.806,25.5275,24.6936,25.0889,7745250.5301851,0
+SU.US,D,20161201,000000,25.6311,26.1716,25.3871,25.4345,5637599.9679865,0
+SU.US,D,20161202,000000,25.3871,25.5643,25.054,25.3784,3370230.4072587,0
+SU.US,D,20161205,000000,25.6002,25.7328,25.3261,25.5643,3510679.8649343,0
+SU.US,D,20161206,000000,25.3184,25.6311,25.209,25.4753,3755868.0181961,0
+SU.US,D,20161207,000000,25.3493,25.6476,25.3493,25.5915,3014170.8858244,0
+SU.US,D,20161208,000000,25.7513,25.8781,25.3261,25.5779,3568856.0967631,0
+SU.US,D,20161209,000000,25.7513,25.8297,25.605,25.6874,2613132.9248365,0
+SU.US,D,20161212,000000,26.3817,26.6093,25.6089,25.6389,6301782.1427853,0
+SU.US,D,20161213,000000,25.9004,26.3817,25.7542,26.2287,4546342.563424,0
+SU.US,D,20161214,000000,26.3022,26.34,25.513,25.513,5431526.0603707,0
+SU.US,D,20161215,000000,25.267,25.8761,25.267,25.8297,2481354.2958706,0
+SU.US,D,20161216,000000,25.972,26.0737,25.6874,25.8452,2789094.8834231,0
+SU.US,D,20161219,000000,25.7735,25.8597,25.6428,25.7328,1585475.0214113,0
+SU.US,D,20161220,000000,25.8142,25.9856,25.7513,25.9004,3180919.8952926,0
+SU.US,D,20161221,000000,25.9159,25.9633,25.7813,25.8365,3013545.1239811,0
+SU.US,D,20161222,000000,25.8926,26.0341,25.7735,25.9246,2075404.207674,0
+SU.US,D,20161223,000000,25.8297,25.9536,25.7773,25.8142,2180663.3388528,0
+SU.US,D,20161227,000000,25.8229,26.0224,25.7173,25.9091,1656610.5125358,0
+SU.US,D,20161228,000000,25.7735,25.9159,25.5275,25.6002,1825995.7761062,0
+SU.US,D,20161229,000000,25.6166,25.9266,25.5915,25.8045,2315711.2120363,0
+SU.US,D,20161230,000000,25.8529,26.1213,25.6805,25.7426,2091408.6347515,0
+SU.US,D,20170103,000000,25.9808,26.34,25.6874,25.9159,3609117.5724552,0
+SU.US,D,20170104,000000,26.1213,26.2693,25.9905,26.0408,2259866.6142702,0
+SU.US,D,20170105,000000,26.0737,26.3488,25.9943,26.2287,2419959.417729,0
+SU.US,D,20170106,000000,26.2945,26.3555,26.0901,26.2538,2344978.4858382,0
+SU.US,D,20170109,000000,25.9382,26.0485,25.7173,25.8926,3121638.7704401,0
+SU.US,D,20170110,000000,25.8761,25.9856,25.5915,25.6089,3668117.8273054,0
+SU.US,D,20170111,000000,25.6747,25.8142,25.3959,25.79,3978974.8327506,0
+SU.US,D,20170112,000000,26.0573,26.0814,25.419,25.6564,3371565.5723798,0
+SU.US,D,20170113,000000,25.513,25.726,25.4056,25.5546,2273919.4078761,0
+SU.US,D,20170117,000000,25.8452,26.1686,25.7328,25.7735,3547831.1183953,0
+SU.US,D,20170118,000000,25.5847,25.6941,25.1228,25.2021,4011846.9491184,0
+SU.US,D,20170119,000000,25.2389,25.2768,24.9242,24.9242,3502035.8840926,0
+SU.US,D,20170120,000000,25.1228,25.2448,24.9329,24.9861,2884800.3040837,0
+SU.US,D,20170123,000000,24.806,24.8922,24.4671,24.6328,3579722.2549757,0
+SU.US,D,20170124,000000,25.1372,25.5275,24.8526,25.4133,11686801.500354,0
+SU.US,D,20170125,000000,25.7173,25.7173,25.2768,25.4432,5195262.7579528,0
+SU.US,D,20170126,000000,25.5275,25.5673,25.0123,25.0975,5914518.1706216,0
+SU.US,D,20170127,000000,24.9784,25.0743,24.7577,24.7896,4386297.2600392,0
+SU.US,D,20170130,000000,24.7275,24.7489,24.2298,24.411,6361293.5397353,0
+SU.US,D,20170131,000000,24.5611,24.5785,24.1853,24.442,4218410.3140176,0
+SU.US,D,20170201,000000,24.4342,24.6154,24.2696,24.442,3885467.8394239,0
+SU.US,D,20170202,000000,24.5301,24.6657,24.3848,24.5379,3615543.5063672,0
+SU.US,D,20170203,000000,24.5862,24.868,24.5213,24.6231,3895576.0616745,0
+SU.US,D,20170206,000000,24.6007,24.6007,24.1728,24.3568,3433875.3432494,0
+SU.US,D,20170207,000000,24.1282,24.348,23.9877,24.3112,4395032.1105874,0
+SU.US,D,20170208,000000,24.2154,24.2531,23.7602,24.1931,4869213.989738,0
+SU.US,D,20170209,000000,25.1315,25.4597,24.7818,24.8526,8793222.9760901,0
+SU.US,D,20170210,000000,25.1315,25.3029,24.8922,24.9687,4413125.5083067,0
+SU.US,D,20170213,000000,24.9949,25.1315,24.8526,25.1228,2740680.9493934,0
+SU.US,D,20170214,000000,25.1924,25.3116,24.9949,25.209,4178098.2404209,0
+SU.US,D,20170215,000000,25.0975,25.5847,25.0723,25.5546,4539204.1284033,0
+SU.US,D,20170216,000000,25.6747,25.7667,25.484,25.5779,5411971.5190734,0
+SU.US,D,20170217,000000,25.3648,25.5693,25.267,25.3328,5980003.2181712,0
+SU.US,D,20170221,000000,25.3959,25.6002,25.2952,25.5546,4707621.8361202,0
+SU.US,D,20170222,000000,25.3116,25.484,25.2535,25.3184,6128775.5148843,0
+SU.US,D,20170223,000000,25.5643,25.7977,25.484,25.726,7467404.010888,0
+SU.US,D,20170224,000000,25.484,25.5275,24.7355,24.806,8291496.217122,0
+SU.US,D,20170227,000000,24.7896,25.0259,24.5213,25.0036,6748154.793881,0
+SU.US,D,20170228,000000,24.5446,24.806,24.4759,24.6714,6232377.3065277,0
+SU.US,D,20170301,000000,24.8332,24.9213,24.6415,24.8012,6638619.6234398,0
+SU.US,D,20170302,000000,24.595,24.7781,24.4856,24.5456,4697710.8424374,0
+SU.US,D,20170303,000000,24.6191,24.7858,24.4438,24.7537,3740551.3095801,0
+SU.US,D,20170306,000000,24.7228,24.993,24.5242,24.9755,3027088.8407079,0
+SU.US,D,20170307,000000,25.0007,25.0181,24.7973,24.9116,2316588.9307934,0
+SU.US,D,20170308,000000,24.6754,24.8332,23.7553,23.8105,5697023.5930608,0
+SU.US,D,20170309,000000,23.7766,23.9277,23.4522,23.8338,6753212.5191423,0
+SU.US,D,20170310,000000,24.0788,24.0972,23.7069,23.8561,3861656.87846,0
+SU.US,D,20170313,000000,23.8105,23.9373,23.7689,23.8725,5733826.8568498,0
+SU.US,D,20170314,000000,23.5384,23.6536,23.3253,23.5878,4799089.4240997,0
+SU.US,D,20170315,000000,23.6991,24.3742,23.4358,24.3034,8765596.5200587,0
+SU.US,D,20170316,000000,24.2211,24.501,24.1843,24.3906,4178293.4037681,0
+SU.US,D,20170317,000000,24.4284,24.6607,24.4207,24.5078,6633350.2130665,0
+SU.US,D,20170320,000000,24.4051,24.5688,24.2937,24.4119,4728213.1181611,0
+SU.US,D,20170321,000000,24.5736,24.7228,24.0091,24.106,4910417.2060258,0
+SU.US,D,20170322,000000,23.946,24.4778,23.8018,24.2211,3402242.3592446,0
+SU.US,D,20170323,000000,24.1399,24.4739,24.0477,24.2783,2615357.167428,0
+SU.US,D,20170324,000000,24.3316,24.4284,24.1766,24.2211,3358077.6166094,0
+SU.US,D,20170327,000000,23.89,24.106,23.8638,24.0091,3491293.6391163,0
+SU.US,D,20170328,000000,24.1321,24.6415,24.0788,24.564,3376340.3624183,0
+SU.US,D,20170329,000000,24.5078,25.1305,24.4778,25.0317,6089383.497067,0
+SU.US,D,20170330,000000,25.1498,25.208,24.4255,24.5155,7379264.5259133,0
+SU.US,D,20170331,000000,24.5882,24.6792,24.2937,24.4051,4332527.1763707,0
+SU.US,D,20170403,000000,24.3819,24.4604,23.8521,24.1204,5425949.9647375,0
+SU.US,D,20170404,000000,24.0148,24.318,23.89,24.2937,3278511.8949758,0
+SU.US,D,20170405,000000,24.6607,24.8962,24.4933,24.5078,4657194.3120008,0
+SU.US,D,20170406,000000,24.6346,24.7693,24.5078,24.6607,2542411.5104434,0
+SU.US,D,20170407,000000,24.6976,24.81,24.5242,24.5882,1838111.3927847,0
+SU.US,D,20170410,000000,24.6676,24.9755,24.5319,24.8893,2027770.927033,0
+SU.US,D,20170411,000000,24.8816,24.9039,24.5078,24.6879,2393547.3114133,0
+SU.US,D,20170412,000000,24.6607,24.8583,24.5736,24.7315,2115949.6511992,0
+SU.US,D,20170413,000000,24.7315,24.7781,24.1843,24.2298,1999320.4479803,0
+SU.US,D,20170417,000000,24.3984,24.6607,24.3316,24.6037,3227018.7170242,0
+SU.US,D,20170418,000000,24.3247,24.5398,24.0634,24.3247,3932053.020608,0
+SU.US,D,20170419,000000,24.3034,24.4438,23.9209,23.9674,3610129.5305515,0
+SU.US,D,20170420,000000,23.946,24.1766,23.9122,23.9277,2174433.6008982,0
+SU.US,D,20170421,000000,23.8521,24.0556,23.6672,24.0556,3481872.1027169,0
+SU.US,D,20170424,000000,24.2531,24.4351,24.101,24.3576,3512484.8677429,0
+SU.US,D,20170425,000000,24.2211,24.7392,24.1999,24.7228,3465596.0991299,0
+SU.US,D,20170426,000000,24.564,24.8583,24.2628,24.3034,3653041.7168898,0
+SU.US,D,20170427,000000,24.5155,24.9213,23.6372,24.3489,6633085.864829,0
+SU.US,D,20170428,000000,24.564,24.9542,24.2696,24.8893,4698623.6699447,0
+SU.US,D,20170501,000000,24.8429,24.9658,24.6782,24.8893,3260672.5193909,0
+SU.US,D,20170502,000000,24.8486,25.1915,24.838,24.9591,4173561.9833622,0
+SU.US,D,20170503,000000,24.8893,24.9475,24.6879,24.6976,3611973.7725517,0
+SU.US,D,20170504,000000,24.5242,24.5242,23.7205,24.0788,6259142.5655668,0
+SU.US,D,20170505,000000,24.1204,24.7896,24.0148,24.7624,4527018.2942242,0
+SU.US,D,20170508,000000,24.7858,25.1131,24.7315,25.0482,2939081.5298519,0
+SU.US,D,20170509,000000,24.9833,25.0181,24.716,24.9301,5772554.9062427,0
+SU.US,D,20170510,000000,25.1305,25.421,24.8816,25.3416,3624005.7477957,0
+SU.US,D,20170511,000000,25.3416,25.3794,24.993,25.0549,2980903.2797109,0
+SU.US,D,20170512,000000,25.0869,25.2244,24.9252,25.1431,2748203.5154467,0
+SU.US,D,20170515,000000,25.573,25.6864,25.421,25.4928,3146181.8521084,0
+SU.US,D,20170516,000000,25.6109,25.7773,25.3648,25.3794,2484396.3658216,0
+SU.US,D,20170517,000000,25.267,25.3503,24.8962,24.9039,2942289.8500615,0
+SU.US,D,20170518,000000,24.872,25.2448,24.6346,24.9378,3087810.4569323,0
+SU.US,D,20170519,000000,25.1818,25.4771,25.0482,25.4288,2764658.160616,0
+SU.US,D,20170522,000000,25.5488,25.6196,25.359,25.4771,1764518.2891404,0
+SU.US,D,20170523,000000,25.3648,25.5005,25.1305,25.267,4069561.6041422,0
+SU.US,D,20170524,000000,25.3029,25.5488,25.1082,25.267,1964176.5889472,0
+SU.US,D,20170525,000000,25.1818,25.4848,24.7442,24.8332,3672143.9748746,0
+SU.US,D,20170526,000000,24.8962,25.1721,24.7781,25.1034,2132538.5357079,0
+SU.US,D,20170530,000000,24.9213,25.1634,24.8893,25.1363,2557896.5345386,0
+SU.US,D,20170531,000000,24.9116,25.0181,24.7111,24.8486,4034117.255511,0
+SU.US,D,20170601,000000,24.7838,25.3204,24.6395,25.0307,3952393.3783453,0
+SU.US,D,20170602,000000,24.9194,24.9194,24.6714,24.8633,3543228.7742774,0
+SU.US,D,20170605,000000,24.7596,24.9745,24.5988,24.8564,3518297.4311353,0
+SU.US,D,20170606,000000,24.7993,25.1557,24.7442,25.1498,2932728.9112713,0
+SU.US,D,20170607,000000,24.9997,25.1644,24.3345,24.3683,4595435.9550326,0
+SU.US,D,20170608,000000,24.2802,24.4962,24.0875,24.1853,3105664.2890614,0
+SU.US,D,20170609,000000,24.1931,24.5988,24.1679,24.5117,3487795.1554117,0
+SU.US,D,20170612,000000,24.5843,24.8399,24.1931,24.6221,4270393.9818628,0
+SU.US,D,20170613,000000,24.7442,24.8439,24.4874,24.6936,3221729.6870552,0
+SU.US,D,20170614,000000,24.7362,24.7442,23.7669,23.8086,4114867.3811615,0
+SU.US,D,20170615,000000,23.6411,23.9112,23.5045,23.5907,5345636.6332449,0
+SU.US,D,20170616,000000,23.6972,23.9451,23.5985,23.7747,8371026.8300053,0
+SU.US,D,20170619,000000,23.8705,23.9451,23.5345,23.5985,4281913.7823968,0
+SU.US,D,20170620,000000,23.2896,23.2896,22.7608,22.967,6963284.6938493,0
+SU.US,D,20170621,000000,22.8731,23.4,22.8004,22.967,4483973.9337671,0
+SU.US,D,20170622,000000,23.2082,23.4725,23.0096,23.0464,3970352.5367253,0
+SU.US,D,20170623,000000,22.9844,23.3776,22.8935,23.2082,4075504.2764327,0
+SU.US,D,20170626,000000,23.2809,23.3863,22.9622,22.9757,3267664.3237487,0
+SU.US,D,20170627,000000,23.2169,23.4232,23.0542,23.3602,5573740.2490529,0
+SU.US,D,20170628,000000,23.4638,23.7185,23.2712,23.6478,4447074.6372199,0
+SU.US,D,20170629,000000,23.6875,23.8086,23.3776,23.5345,3405679.9189414,0
+SU.US,D,20170630,000000,23.6875,23.7447,23.2286,23.3505,5181455.7255989,0
+SU.US,D,20170703,000000,23.4561,24.0081,23.4077,23.9451,2715375.8013219,0
+SU.US,D,20170705,000000,23.1365,23.1753,22.6659,23.032,6171717.6469214,0
+SU.US,D,20170706,000000,23.09,23.2256,22.7279,22.7685,4572179.5058012,0
+SU.US,D,20170707,000000,22.7462,22.8082,22.3599,22.754,4396705.9718877,0
+SU.US,D,20170710,000000,22.694,22.8314,22.5236,22.6736,3816277.7861092,0
+SU.US,D,20170711,000000,22.5836,23.0639,22.3938,23.0464,4307325.2893295,0
+SU.US,D,20170712,000000,23.2809,23.6721,23.1588,23.4154,5870782.9938723,0
+SU.US,D,20170713,000000,23.2712,23.5104,23.2256,23.4309,3649949.0490341,0
+SU.US,D,20170714,000000,23.5985,23.8415,23.552,23.7612,2965257.1684083,0
+SU.US,D,20170717,000000,23.7118,23.9277,23.6159,23.6634,3695250.6956122,0
+SU.US,D,20170718,000000,23.8502,23.9655,23.7524,23.9199,3506149.8035375,0
+SU.US,D,20170719,000000,24.0235,24.5272,23.9839,24.4787,4019569.8415704,0
+SU.US,D,20170720,000000,24.5494,24.7121,24.3916,24.6221,4429505.8055343,0
+SU.US,D,20170721,000000,24.7121,24.7198,24.3422,24.503,4837170.0268328,0
+SU.US,D,20170724,000000,24.6154,24.6395,24.3422,24.5591,2600820.0795903,0
+SU.US,D,20170725,000000,24.7275,25.0307,24.6395,24.9368,3700734.8889284,0
+SU.US,D,20170726,000000,25.024,25.4472,24.9096,25.1131,4968819.579511,0
+SU.US,D,20170727,000000,24.4564,25.3358,24.4148,25.3204,6256628.1594804,0
+SU.US,D,20170728,000000,25.2254,26.096,25.209,25.9585,6067434.3324784,0
+SU.US,D,20170731,000000,25.8791,26.2955,25.7677,26.0873,5890153.7305356,0
+SU.US,D,20170801,000000,26.0146,26.063,25.5188,25.7609,5540034.8161712,0
+SU.US,D,20170802,000000,25.6379,26.2626,25.576,26.2065,4847006.6725739,0
+SU.US,D,20170803,000000,26.1676,26.343,25.9943,26.1978,4585292.6240319,0
+SU.US,D,20170804,000000,26.2297,26.4224,26.1347,26.3846,4105696.7690655,0
+SU.US,D,20170807,000000,26.2161,26.5831,26.2161,26.3991,2868417.9416356,0
+SU.US,D,20170808,000000,26.063,26.3846,26.0543,26.2955,3958333.9854152,0
+SU.US,D,20170809,000000,26.2626,26.343,26.0321,26.2065,2929382.2212811,0
+SU.US,D,20170810,000000,26.2461,26.28,25.7822,25.9043,4135738.5005943,0
+SU.US,D,20170811,000000,25.8316,26.0234,25.7745,25.9187,4109296.4485799,0
+SU.US,D,20170814,000000,25.911,26.1676,25.6302,25.6874,2122245.4762131,0
+SU.US,D,20170815,000000,25.5895,25.6379,25.3901,25.5267,2590900.825025,0
+SU.US,D,20170816,000000,25.6302,25.7609,25.2496,25.3048,2659088.2137361,0
+SU.US,D,20170817,000000,25.2021,25.3087,24.9649,24.9649,2478126.3560651,0
+SU.US,D,20170818,000000,25.0956,25.2322,24.9368,25.1305,2234121.5742099,0
+SU.US,D,20170821,000000,25.0307,25.0782,24.7121,24.7596,4196280.4426261,0
+SU.US,D,20170822,000000,24.8477,24.9513,24.7993,24.8564,2131092.8812844,0
+SU.US,D,20170823,000000,24.6792,25.1731,24.6395,25.0705,2365999.3337649,0
+SU.US,D,20170824,000000,25.0172,25.083,24.7905,25.0307,2929677.5478276,0
+SU.US,D,20170825,000000,25.1034,25.2457,25.024,25.1034,2073204.7477299,0
+SU.US,D,20170828,000000,25.1498,25.2448,24.8564,24.9194,1848492.224155,0
+SU.US,D,20170829,000000,24.7275,25.2738,24.5359,25.2177,6253925.8183189,0
+SU.US,D,20170830,000000,25.0404,25.1402,24.7905,24.9455,3411574.0585477,0
+SU.US,D,20170831,000000,25.2583,25.3871,25.0094,25.3164,4900854.202015,0
+SU.US,D,20170901,000000,25.4848,25.8723,25.3251,25.7832,4122399.2407075,0
+SU.US,D,20170905,000000,25.9459,25.9788,25.3784,25.7173,5844185.0177021,0
+SU.US,D,20170906,000000,25.8326,26.3498,25.7338,26.2926,5234751.8411385,0
+SU.US,D,20170907,000000,26.3498,26.5986,26.2219,26.5774,2660239.5742233,0
+SU.US,D,20170908,000000,26.5434,26.5986,26.2926,26.4311,3198935.8472393,0
+SU.US,D,20170911,000000,26.4127,26.7632,26.3256,26.7284,4231329.3015114,0
+SU.US,D,20170912,000000,26.7284,27.0528,26.6325,26.9715,3104448.9067354,0
+SU.US,D,20170913,000000,27.0682,27.2378,27.0044,27.1738,3105155.2121823,0
+SU.US,D,20170914,000000,27.2378,27.6087,27.1903,27.5932,4499068.6311681,0
+SU.US,D,20170915,000000,27.6426,27.6513,27.355,27.5786,4118817.1155684,0
+SU.US,D,20170918,000000,27.5051,27.7665,27.2523,27.4479,4365814.40208,0
+SU.US,D,20170919,000000,27.5118,27.5883,27.3792,27.4324,2812623.9417744,0
+SU.US,D,20170920,000000,27.4479,27.7559,27.4402,27.5932,3320475.1124462,0
+SU.US,D,20170921,000000,27.5293,27.7064,27.4498,27.6426,2135246.0399208,0
+SU.US,D,20170922,000000,27.692,27.7559,27.3927,27.5699,2411800.7637294,0
+SU.US,D,20170925,000000,27.6735,28.0841,27.6272,28.0076,4889407.7168125,0
+SU.US,D,20170926,000000,27.9563,28.0232,27.7307,27.903,3315514.4525533,0
+SU.US,D,20170927,000000,27.8934,28.1161,27.8295,28.061,2337801.8442363,0
+SU.US,D,20170928,000000,27.9989,28.2323,27.9419,28.1277,2363355.8513907,0
+SU.US,D,20170929,000000,28.1123,28.4086,28.0192,28.305,3926272.4681349,0
+SU.US,D,20171002,000000,28.0377,28.1597,27.8372,27.9902,2437618.0865109,0
+SU.US,D,20171003,000000,27.9563,28.2362,27.9263,28.1355,2906707.13165,0
+SU.US,D,20171004,000000,28.1752,28.3272,28.12,28.3215,2143049.4759763,0
+SU.US,D,20171005,000000,28.2004,28.4261,28.1277,28.2808,1768766.4479245,0
+SU.US,D,20171006,000000,27.9805,28.2004,27.9176,28.0164,1894254.414928,0
+SU.US,D,20171009,000000,28.0803,28.1355,27.903,27.934,1518058.9925962,0
+SU.US,D,20171010,000000,28.2071,28.2759,27.9176,27.9263,2478039.6167998,0
+SU.US,D,20171011,000000,27.9631,28.0948,27.8672,27.8934,3649070.2976667,0
+SU.US,D,20171012,000000,27.7239,27.7239,27.2523,27.2794,4312178.5577509,0
+SU.US,D,20171013,000000,27.4712,27.4712,27.1603,27.2523,4229882.6144778,0
+SU.US,D,20171016,000000,27.4964,27.6581,27.1177,27.1738,5501871.6046138,0
+SU.US,D,20171017,000000,27.1738,27.2881,27.0692,27.261,5352336.2088872,0
+SU.US,D,20171018,000000,27.3424,27.3627,27.1903,27.2794,2816700.6872484,0
+SU.US,D,20171019,000000,27.1738,27.3424,27.1322,27.1554,3940024.7721428,0
+SU.US,D,20171020,000000,27.1738,27.2067,26.923,26.9317,3641073.7634846,0
+SU.US,D,20171023,000000,26.9065,26.9967,26.8185,26.8185,2659326.746716,0
+SU.US,D,20171024,000000,26.923,26.923,26.7139,26.7671,5237612.1716762,0
+SU.US,D,20171025,000000,26.7284,26.8592,26.5279,26.6151,4574883.9121833,0
+SU.US,D,20171026,000000,26.9628,27.3578,26.8592,27.1177,8747618.7746933,0
+SU.US,D,20171027,000000,27.0925,27.2794,26.9628,27.2794,6117087.398871,0
+SU.US,D,20171030,000000,27.2881,27.4402,27.2145,27.3578,4138954.0490761,0
+SU.US,D,20171031,000000,27.3045,27.5826,27.2145,27.4402,6205575.906128,0
+SU.US,D,20171101,000000,27.5622,27.876,27.4809,27.8062,3713716.8656507,0
+SU.US,D,20171102,000000,27.8372,28.1665,27.8372,28.1665,4142486.6089208,0
+SU.US,D,20171103,000000,28.241,28.7252,28.2004,28.4667,4766338.1231373,0
+SU.US,D,20171106,000000,28.5141,28.8686,28.455,28.8299,6611247.1895429,0
+SU.US,D,20171107,000000,28.7495,29.1687,28.6923,29.1301,4694376.5437708,0
+SU.US,D,20171108,000000,29.1852,29.347,29.0439,29.1455,3562706.9024122,0
+SU.US,D,20171109,000000,28.9664,29.2908,28.8763,29.193,3622467.158445,0
+SU.US,D,20171110,000000,29.2569,29.4758,29.0643,29.4283,4068295.6239113,0
+SU.US,D,20171113,000000,29.2569,29.6647,29.07,29.3305,4655503.9289357,0
+SU.US,D,20171114,000000,29.2656,29.2821,28.8134,28.9025,3464951.7503012,0
+SU.US,D,20171115,000000,28.5713,28.9208,28.3543,28.7437,4360504.7199049,0
+SU.US,D,20171116,000000,28.4976,28.6487,28.061,28.5054,5615707.5969646,0
+SU.US,D,20171117,000000,28.5791,28.6846,28.3543,28.6023,3628645.2658845,0
+SU.US,D,20171120,000000,28.5402,28.5635,28.1045,28.2323,3756747.8021737,0
+SU.US,D,20171121,000000,28.2566,28.5141,28.151,28.458,3606045.5568054,0
+SU.US,D,20171122,000000,28.7979,28.7979,28.3931,28.6207,3930818.0186863,0
+SU.US,D,20171124,000000,28.669,28.7252,28.5228,28.5568,2285198.6102096,0
+SU.US,D,20171127,000000,28.5481,28.5713,28.0948,28.12,4210649.2149845,0
+SU.US,D,20171128,000000,28.2148,28.3272,28.0164,28.0377,3404490.351873,0
+SU.US,D,20171129,000000,27.9902,28.2148,27.7559,27.8585,3694425.6399806,0
+SU.US,D,20171130,000000,28.0086,28.4221,27.9186,28.2913,4312515.1887095,0
+SU.US,D,20171201,000000,28.487,28.8192,28.487,28.5684,4137553.829506,0
+SU.US,D,20171204,000000,28.4802,28.6264,27.9902,28.0397,3666405.7594239,0
+SU.US,D,20171205,000000,28.1209,28.2091,27.9631,28.1616,2232685.2132793,0
+SU.US,D,20171206,000000,28.0793,28.2014,27.6309,27.7054,3605703.7627953,0
+SU.US,D,20171207,000000,27.5913,28.087,27.5913,27.9273,2706731.8204803,0
+SU.US,D,20171208,000000,28.0397,28.1917,27.903,28.0164,1917923.9082805,0
+SU.US,D,20171211,000000,28.0484,28.5442,27.9563,28.2913,2332166.8898159,0
+SU.US,D,20171212,000000,28.4715,28.5026,28.1695,28.3892,2880844.3740151,0
+SU.US,D,20171213,000000,28.455,28.5026,27.9186,27.9186,3091825.2457881,0
+SU.US,D,20171214,000000,27.8053,27.9728,27.6648,27.843,3414302.2149667,0
+SU.US,D,20171215,000000,27.9108,28.0319,27.5766,27.6067,3961569.1534929,0
+SU.US,D,20171218,000000,27.7054,28.1695,27.6735,27.9728,3635945.8207228,0
+SU.US,D,20171219,000000,28.0561,28.1529,27.8866,27.9902,2767610.3934706,0
+SU.US,D,20171220,000000,28.1287,28.2826,27.7859,28.2343,2510409.8845606,0
+SU.US,D,20171221,000000,28.3399,28.5838,28.2343,28.455,2886904.7638801,0
+SU.US,D,20171222,000000,28.455,28.6826,28.2643,28.5994,2573597.3741872,0
+SU.US,D,20171226,000000,28.6672,28.9781,28.5325,28.9102,1816169.4564682,0
+SU.US,D,20171227,000000,28.9432,29.592,28.8473,29.4971,5108244.6877665,0
+SU.US,D,20171228,000000,29.5707,29.8787,29.5465,29.8787,3196665.1371841,0
+SU.US,D,20171229,000000,29.8941,30.0548,29.7616,29.8874,3586594.2765384,0
+SU.US,D,20180102,000000,29.805,30.5052,29.6762,30.4743,2813650.356415,0
+SU.US,D,20180103,000000,30.4394,30.8064,30.3841,30.6447,2926175.966292,0
+SU.US,D,20180104,000000,30.5702,31.0611,30.326,31.0253,3923753.9316073,0
+SU.US,D,20180105,000000,30.848,31.2451,30.7667,30.7831,3506125.0208902,0
+SU.US,D,20180108,000000,30.7172,30.8567,30.6049,30.7008,2779336.7160651,0
+SU.US,D,20180109,000000,30.7667,30.9545,30.6447,30.6921,2424277.7940138,0
+SU.US,D,20180110,000000,30.6921,30.7474,30.4006,30.4975,2743126.1705895,0
+SU.US,D,20180111,000000,30.5149,30.818,30.4006,30.5963,4080849.0673581,0
+SU.US,D,20180112,000000,30.6766,30.9207,30.5866,30.9032,2494462.2510497,0
+SU.US,D,20180116,000000,30.9294,31.1821,30.635,30.8141,2822931.4578133,0
+SU.US,D,20180117,000000,30.8945,31.1541,30.6447,31.001,2230903.9605075,0
+SU.US,D,20180118,000000,30.9768,31.0524,30.6524,30.8141,3033318.5786625,0
+SU.US,D,20180119,000000,30.7571,30.7571,30.0511,30.0994,3386965.9224303,0
+SU.US,D,20180122,000000,30.1885,30.4656,30.1546,30.3338,3037778.4225587,0
+SU.US,D,20180123,000000,30.2699,30.7667,30.2195,30.6447,3837453.5255813,0
+SU.US,D,20180124,000000,30.8306,30.9129,30.2524,30.326,4825380.7150099,0
+SU.US,D,20180125,000000,30.4975,30.6766,29.9861,30.1392,3386412.4433082,0
+SU.US,D,20180126,000000,30.1546,30.5216,30.1392,30.5149,1906107.7485897,0
+SU.US,D,20180129,000000,30.2524,30.5458,30.0424,30.0424,3129352.3693993,0
+SU.US,D,20180130,000000,29.8632,29.8874,29.2599,29.2686,4274049.4223335,0
+SU.US,D,20180131,000000,29.4797,29.7324,29.3673,29.5048,2719821.1886738,0
+SU.US,D,20180201,000000,29.5368,29.6346,29.1687,29.5842,3781904.2543618,0
+SU.US,D,20180202,000000,29.0496,29.224,28.6826,28.6972,5708498.9913517,0
+SU.US,D,20180205,000000,28.4396,28.6826,27.4944,27.5766,5999156.0740608,0
+SU.US,D,20180206,000000,27.0799,27.9496,26.7139,27.843,8097613.3067367,0
+SU.US,D,20180207,000000,27.903,28.0271,27.4779,27.5186,7222891.184764,0
+SU.US,D,20180208,000000,28.0967,28.4396,26.6723,26.68,8138738.0446415,0
+SU.US,D,20180209,000000,27.1854,27.6165,26.3062,27.413,11472755.841204,0
+SU.US,D,20180212,000000,27.7559,27.9631,27.0499,27.1594,7365163.1996232,0
+SU.US,D,20180213,000000,27.0218,27.413,26.8185,27.2649,4191625.4353828,0
+SU.US,D,20180214,000000,26.924,27.8053,26.7758,27.6648,5058188.9033559,0
+SU.US,D,20180215,000000,27.7694,27.843,27.3384,27.6494,3488353.7975852,0
+SU.US,D,20180216,000000,27.4944,28.1869,27.4944,28.1064,5388593.2218262,0
+SU.US,D,20180220,000000,28.1132,28.5838,28.1132,28.2091,4878190.4710971,0
+SU.US,D,20180221,000000,28.243,28.3079,27.4867,27.4867,3274668.5194301,0
+SU.US,D,20180222,000000,27.6067,28.1782,27.3976,27.6494,3512532.3678169,0
+SU.US,D,20180223,000000,27.6813,28.0628,27.6813,28.0319,2918832.0418211,0
+SU.US,D,20180226,000000,28.0628,28.3999,27.876,28.3244,3240841.2385327,0
+SU.US,D,20180227,000000,28.1442,28.4221,27.7859,27.7956,3336548.7244139,0
+SU.US,D,20180228,000000,27.9427,28.0086,26.7845,26.7942,4264412.0703809,0
+SU.US,D,20180301,000000,26.7758,26.8562,26.3303,26.7196,5691955.5416965,0
+SU.US,D,20180302,000000,26.4155,26.4427,25.7764,26.0244,6951606.903939,0
+SU.US,D,20180305,000000,25.883,26.3187,25.7183,26.2364,6146190.4876349,0
+SU.US,D,20180306,000000,26.6636,26.6636,26.2945,26.3507,3964617.4191056,0
+SU.US,D,20180307,000000,26.2683,26.6974,26.0398,26.492,4960633.0450333,0
+SU.US,D,20180308,000000,26.5821,26.7855,26.4572,26.6393,3533705.009458,0
+SU.US,D,20180309,000000,26.892,26.9578,26.6102,26.7284,3790112.4736557,0
+SU.US,D,20180312,000000,26.6131,26.8068,26.4737,26.6877,4832919.8028281,0
+SU.US,D,20180313,000000,26.7632,27.0325,26.647,26.7381,3959589.639543,0
+SU.US,D,20180314,000000,26.8263,26.9763,26.4078,26.7139,4784156.8465161,0
+SU.US,D,20180315,000000,26.7196,26.8263,26.4437,26.5328,4049103.5288303,0
+SU.US,D,20180316,000000,26.5647,27.0247,26.4999,26.8611,3853180.1804873,0
+SU.US,D,20180319,000000,26.8766,26.8843,26.3934,26.4155,3467230.7212387,0
+SU.US,D,20180320,000000,26.5899,27.0742,26.5647,27.0577,5108313.8726567,0
+SU.US,D,20180321,000000,27.2446,27.9583,27.1729,27.7307,3904543.2495408,0
+SU.US,D,20180322,000000,27.5671,27.6648,27.1893,27.2213,3607210.3412265,0
+SU.US,D,20180323,000000,27.4605,27.69,27.3055,27.3055,5687351.1323579,0
+SU.US,D,20180326,000000,27.4256,28.1984,27.3278,28.1413,4161405.0622717,0
+SU.US,D,20180327,000000,28.2148,28.5519,28.0783,28.2643,5608715.7926067,0
+SU.US,D,20180328,000000,28.2061,28.5365,27.845,27.8527,4549861.6993346,0
+SU.US,D,20180329,000000,28.0261,28.4164,27.9302,28.3553,3592392.3833866,0
+SU.US,D,20180402,000000,28.2973,28.3805,27.476,27.7307,3818319.2566771,0
+SU.US,D,20180403,000000,27.8372,28.2973,27.6494,28.2478,3543984.6450187,0
+SU.US,D,20180404,000000,27.8953,28.3282,27.7307,28.3147,4064112.5195762,0
+SU.US,D,20180405,000000,28.5093,29.9803,28.3835,29.6831,7560211.92704,0
+SU.US,D,20180406,000000,29.4961,29.8961,29.2656,29.6432,5570313.0154592,0
+SU.US,D,20180409,000000,29.777,30.0684,29.4632,29.716,3572879.1465014,0
+SU.US,D,20180410,000000,30.1856,30.423,30.0297,30.1605,3858577.6345382,0
+SU.US,D,20180411,000000,30.1702,31.0059,30.1266,30.8587,4759754.1998489,0
+SU.US,D,20180412,000000,30.8248,31.0834,30.6737,30.786,2775512.9601152,0
+SU.US,D,20180413,000000,30.9245,31.2276,30.7512,31.0872,2811450.8964708,0
+SU.US,D,20180416,000000,31.0805,31.2199,30.7192,30.8083,3860640.7899224,0
+SU.US,D,20180417,000000,30.8587,31.2015,30.7686,31.0805,2815262.2610971,0
+SU.US,D,20180418,000000,31.3178,31.7574,31.1706,31.6073,4112826.9432039,0
+SU.US,D,20180419,000000,31.6867,31.9104,31.493,31.4998,4656427.082546,0
+SU.US,D,20180420,000000,31.3255,31.556,31.2421,31.4,2998643.5247067,0
+SU.US,D,20180423,000000,31.3342,31.4049,31.1299,31.2605,3631247.4438466,0
+SU.US,D,20180424,000000,31.3091,31.5327,30.9691,31.2276,2881388.5596445,0
+SU.US,D,20180425,000000,31.2015,31.5143,31.0059,31.4397,2137381.4780262,0
+SU.US,D,20180426,000000,31.6305,31.8194,31.4998,31.7109,1993371.5800279,0
+SU.US,D,20180427,000000,31.5976,31.8194,30.9401,31.0572,3675514.4149018,0
+SU.US,D,20180430,000000,31.3846,31.6867,31.0388,31.3846,3880602.1796788,0
+SU.US,D,20180501,000000,31.2102,31.4088,30.9894,31.3004,2393728.0182162,0
+SU.US,D,20180502,000000,31.4,31.6461,30.9817,31.1793,5239339.7287122,0
+SU.US,D,20180503,000000,31.187,31.3846,30.8423,31.2605,3315779.833401,0
+SU.US,D,20180504,000000,31.095,31.6382,30.9652,31.5143,2818741.125206,0
+SU.US,D,20180507,000000,31.6461,31.9839,31.5143,31.5482,5052400.0900005,0
+SU.US,D,20180508,000000,31.0872,31.6305,30.7028,31.5482,7316303.1779429,0
+SU.US,D,20180509,000000,31.9316,32.1486,31.7283,31.9675,4917617.5976647,0
+SU.US,D,20180510,000000,32.1486,32.5176,32.0168,32.4275,3347888.8507553,0
+SU.US,D,20180511,000000,32.4905,33.0106,32.3849,32.6986,4751812.3940129,0
+SU.US,D,20180514,000000,32.9767,33.8724,32.935,33.7795,5055579.4971216,0
+SU.US,D,20180515,000000,33.5828,33.6409,33.3127,33.5344,3009718.2702003,0
+SU.US,D,20180516,000000,33.4036,33.7639,33.2555,33.6904,3889972.0855632,0
+SU.US,D,20180517,000000,33.7891,34.2588,33.6332,33.9955,4353837.1551821,0
+SU.US,D,20180518,000000,33.8627,33.8724,33.4871,33.6332,3802855.9173981,0
+SU.US,D,20180521,000000,33.9799,33.9955,33.6584,33.9276,2209789.1450434,0
+SU.US,D,20180522,000000,34.069,34.3246,33.5974,33.6981,4204650.7817377,0
+SU.US,D,20180523,000000,33.3707,33.6254,33.0153,33.3862,6043436.4690498,0
+SU.US,D,20180524,000000,33.0328,33.3707,32.8711,33.1896,3418288.0907341,0
+SU.US,D,20180525,000000,32.5651,32.5825,31.9249,32.1554,4539685.3248042,0
+SU.US,D,20180529,000000,31.4397,32.1593,31.4262,32.0004,4804850.3569769,0
+SU.US,D,20180530,000000,32.2474,33.0658,32.2387,32.9428,3735988.2046536,0
+SU.US,D,20180531,000000,32.6231,32.9931,32.2551,32.655,3996859.6431888,0
+SU.US,D,20180601,000000,32.8294,33.5287,32.6715,33.4676,7356716.4473493,0
+SU.US,D,20180604,000000,33.6574,33.9469,32.9002,32.9873,5195419.7147187,0
+SU.US,D,20180605,000000,32.811,32.8788,32.0594,32.3752,5324789.263849,0
+SU.US,D,20180606,000000,32.5641,32.8875,32.4373,32.5902,3417458.9046613,0
+SU.US,D,20180607,000000,32.7898,33.4898,32.7636,33.4492,3167256.3957708,0
+SU.US,D,20180608,000000,33.4764,33.855,33.2768,33.7058,3498583.8678515,0
+SU.US,D,20180611,000000,33.5576,34.4796,33.5247,34.3024,5074797.4074603,0
+SU.US,D,20180612,000000,34.0274,34.2269,33.1936,33.211,4636517.3233048,0
+SU.US,D,20180613,000000,33.1849,33.5402,32.996,33.0173,3380844.6085575,0
+SU.US,D,20180614,000000,33.1771,33.211,32.8982,32.9369,3059662.5326982,0
+SU.US,D,20180615,000000,32.7462,32.7636,32.3346,32.383,4793410.0674363,0
+SU.US,D,20180618,000000,32.3259,33.0948,32.3259,32.8643,5505788.2954909,0
+SU.US,D,20180619,000000,32.4159,32.7801,32.2523,32.6802,2991718.8400185,0
+SU.US,D,20180620,000000,32.9049,33.0696,32.7315,32.9621,3394659.9017938,0
+SU.US,D,20180621,000000,32.8546,32.8952,32.3955,32.4256,4887493.2573118,0
+SU.US,D,20180622,000000,33.1771,33.5741,32.9117,33.2023,7217617.6439494,0
+SU.US,D,20180625,000000,32.5902,32.811,31.6073,31.9946,6931133.3394726,0
+SU.US,D,20180626,000000,32.2832,33.2419,32.0363,33.026,8212396.2027348,0
+SU.US,D,20180627,000000,33.3087,33.8308,32.9204,32.9873,7519166.7001285,0
+SU.US,D,20180628,000000,33.0948,33.1684,32.8043,32.9717,4363644.8878346,0
+SU.US,D,20180629,000000,33.3001,33.9538,33.2681,33.6322,4543933.4835884,0
+SU.US,D,20180702,000000,33.3253,33.5402,33.0502,33.3757,2540189.3330725,0
+SU.US,D,20180703,000000,34.1871,34.2521,33.3872,33.4898,3120545.2361298,0
+SU.US,D,20180705,000000,33.9373,34.0787,33.6971,33.8724,4761542.6808928,0
+SU.US,D,20180706,000000,33.7475,34.0845,33.6274,34.0187,4367768.1007723,0
+SU.US,D,20180709,000000,34.2347,34.3102,33.8791,34.0516,4440010.5501409,0
+SU.US,D,20180710,000000,34.2937,34.7643,34.0787,34.4932,4776584.7151684,0
+SU.US,D,20180711,000000,34.0787,34.5086,33.7223,33.9712,3808948.3181825,0
+SU.US,D,20180712,000000,34.1183,34.3672,33.855,34.2434,3431050.1214619,0
+SU.US,D,20180713,000000,34.1358,34.772,34.1096,34.6472,3088019.0442134,0
+SU.US,D,20180716,000000,34.3924,34.5571,33.7998,34.0961,3135550.0964345,0
+SU.US,D,20180717,000000,33.8627,33.9858,33.7756,33.8221,2821113.0310708,0
+SU.US,D,20180718,000000,33.6652,33.7998,33.3513,33.7058,4440078.7024209,0
+SU.US,D,20180719,000000,33.4086,33.8966,33.367,33.7223,3408863.4565038,0
+SU.US,D,20180720,000000,33.9712,34.0961,33.8134,34.0119,2874327.5703964,0
+SU.US,D,20180723,000000,34.1039,34.2937,33.6943,33.8134,5568296.3275386,0
+SU.US,D,20180724,000000,33.8385,34.4845,33.5741,33.6652,4403820.6568715,0
+SU.US,D,20180725,000000,33.7639,33.7639,33.334,33.6971,3701482.4987874,0
+SU.US,D,20180726,000000,33.7407,34.4699,33.3001,34.4011,4523944.2133539,0
+SU.US,D,20180727,000000,34.3672,34.7817,34.1609,34.7082,3939655.0976545,0
+SU.US,D,20180730,000000,34.9793,35.1487,34.7894,34.9454,2243407.8386597,0
+SU.US,D,20180731,000000,34.9212,35.1769,34.652,34.8389,3654461.5560557,0
+SU.US,D,20180801,000000,34.5571,34.7237,34.2588,34.5396,2230867.819147,0
+SU.US,D,20180802,000000,34.3102,34.3102,33.7978,34.0613,3014252.4620383,0
+SU.US,D,20180803,000000,34.0961,34.2521,33.9373,34.2095,1800098.9423314,0
+SU.US,D,20180806,000000,34.2937,34.6094,34.2937,34.5832,1958651.0912189,0
+SU.US,D,20180807,000000,34.7082,34.9212,33.7639,33.8046,4528106.665483,0
+SU.US,D,20180808,000000,33.6971,34.0874,33.4898,34.0448,2754530.3187697,0
+SU.US,D,20180809,000000,34.0187,34.2676,33.9538,34.0119,1970251.4353564,0
+SU.US,D,20180810,000000,33.8046,33.8221,33.5499,33.6652,3147600.6586639,0
+SU.US,D,20180813,000000,33.6652,33.8966,33.4183,33.4764,2633813.0113634,0
+SU.US,D,20180814,000000,33.7717,34.0874,33.6894,34.0448,3374126.4459299,0
+SU.US,D,20180815,000000,33.6971,33.7146,32.3985,32.4507,5203942.880155,0
+SU.US,D,20180816,000000,32.6986,33.0541,32.6473,32.8294,3155101.5399008,0
+SU.US,D,20180817,000000,33.0948,33.4589,32.9717,33.3427,2129980.7599887,0
+SU.US,D,20180820,000000,33.3174,33.673,33.2845,33.6652,1942073.5654235,0
+SU.US,D,20180821,000000,33.8724,34.1697,33.2265,33.3087,2852314.3839691,0
+SU.US,D,20180822,000000,33.5576,34.2307,33.5576,33.9286,1928201.4786206,0
+SU.US,D,20180823,000000,33.7146,34.0157,33.5906,33.8966,2219191.061847,0
+SU.US,D,20180824,000000,34.071,34.406,34.04,34.1435,2227552.1074659,0
+SU.US,D,20180827,000000,34.2191,34.6607,34.2191,34.5571,2392075.8417323,0
+SU.US,D,20180828,000000,34.7237,34.8563,34.2588,34.285,2540667.4316425,0
+SU.US,D,20180829,000000,34.4409,34.7643,34.3431,34.5832,1930785.0695973,0
+SU.US,D,20180830,000000,34.4845,34.7314,33.9808,34.5571,2341555.3826856,0
+SU.US,D,20180831,000000,34.3818,34.6307,34.1669,34.2753,2773836.000984,0
+SU.US,D,20180904,000000,34.0418,34.1068,33.2923,33.3174,2903140.4956653,0
+SU.US,D,20180905,000000,33.3174,33.4143,32.6174,33.3174,3343884.3880025,0
+SU.US,D,20180906,000000,33.1839,33.334,32.5631,32.7171,2683375.2080494,0
+SU.US,D,20180907,000000,32.475,32.5728,32.106,32.4846,4137936.9279282,0
+SU.US,D,20180910,000000,32.6174,32.8768,32.045,32.0594,3747673.222836,0
+SU.US,D,20180911,000000,31.7864,32.1864,31.403,32.1099,4357290.2040335,0
+SU.US,D,20180912,000000,32.3529,32.4537,32.0517,32.0953,4272176.2672448,0
+SU.US,D,20180913,000000,32.0682,32.3278,31.9037,31.9133,3678150.6690039,0
+SU.US,D,20180914,000000,31.8678,32.2097,31.769,31.8368,3269501.3374768,0
+SU.US,D,20180917,000000,31.9849,32.1525,31.7196,31.7777,2628183.2199945,0
+SU.US,D,20180918,000000,32.0265,32.9418,31.9705,32.9175,4149865.642142,0
+SU.US,D,20180919,000000,32.9505,33.024,32.568,32.6174,3667398.0979246,0
+SU.US,D,20180920,000000,32.8342,32.8924,32.0769,32.2445,3968489.7077398,0
+SU.US,D,20180921,000000,32.3762,32.8013,32.3762,32.5021,2787138.0868999,0
+SU.US,D,20180924,000000,32.8604,33.2013,32.5941,32.9098,4272335.2892314,0
+SU.US,D,20180925,000000,33.0676,33.334,32.259,32.2929,5724413.5813329,0
+SU.US,D,20180926,000000,32.2358,32.8255,32.1922,32.3762,6409057.9618847,0
+SU.US,D,20180927,000000,32.5021,32.9592,32.4682,32.7171,4374322.0783618,0
+SU.US,D,20180928,000000,32.7771,32.8342,32.1351,32.2009,4021669.1383152,0
+SU.US,D,20181001,000000,32.6358,33.1171,32.535,33.1025,4205747.4138788,0
+SU.US,D,20181002,000000,33.1025,33.1171,32.5272,32.7171,3518722.8665799,0
+SU.US,D,20181003,000000,32.7771,33.2923,32.5272,33.0599,5215654.7462052,0
+SU.US,D,20181004,000000,32.9931,33.361,32.808,33.2923,7201234.248891,0
+SU.US,D,20181005,000000,33.2845,33.3174,32.5147,32.6018,4634411.8308981,0
+SU.US,D,20181008,000000,32.3278,32.8255,32.2358,32.6358,3620575.416371,0
+SU.US,D,20181009,000000,32.7955,32.9418,32.4004,32.4363,4040583.4612249,0
+SU.US,D,20181010,000000,32.5195,32.5195,31.0456,31.0941,5742519.3703758,0
+SU.US,D,20181011,000000,30.8548,31.0795,29.5659,29.5959,6855431.6455908,0
+SU.US,D,20181012,000000,30.1207,30.6283,29.9803,30.4965,5469087.2601217,0
+SU.US,D,20181015,000000,30.6621,31.0126,30.4713,30.637,4072217.47784,0
+SU.US,D,20181016,000000,30.7464,30.8935,30.4287,30.6195,3410256.4478017,0
+SU.US,D,20181017,000000,30.3881,30.4868,29.9136,30.1469,4549998.0038946,0
+SU.US,D,20181018,000000,29.8303,29.9968,29.406,29.5484,5796581.6827599,0
+SU.US,D,20181019,000000,29.5872,29.8884,29.4206,29.7304,5531264.8568726,0
+SU.US,D,20181022,000000,29.8951,29.9552,29.406,29.5126,4496530.4750447,0
+SU.US,D,20181023,000000,29.0051,29.0798,28.4154,28.673,5380434.5678267,0
+SU.US,D,20181024,000000,28.7901,28.8406,27.6735,27.6735,6489600.5328644,0
+SU.US,D,20181025,000000,28.058,28.2323,27.8488,27.9631,4729418.1743841,0
+SU.US,D,20181026,000000,27.5913,28.3892,27.4159,28.1984,5022755.9134381,0
+SU.US,D,20181029,000000,28.5577,28.5577,27.2968,27.6252,5411728.8556523,0
+SU.US,D,20181030,000000,27.4847,27.8644,27.3501,27.5748,6901408.6193066,0
+SU.US,D,20181031,000000,28.0997,28.2992,27.6252,27.7249,4939532.6861133,0
+SU.US,D,20181101,000000,28.1161,28.6313,27.5748,28.0174,6530868.8036013,0
+SU.US,D,20181102,000000,28.2148,28.5645,27.7898,27.934,4542522.9379152,0
+SU.US,D,20181105,000000,28.2071,28.5054,28.1094,28.3486,3347559.4480688,0
+SU.US,D,20181106,000000,28.4318,28.7233,28.2992,28.5897,4192309.023403,0
+SU.US,D,20181107,000000,29.0982,29.438,28.9886,29.2646,6199644.5925507,0
+SU.US,D,20181108,000000,29.1398,29.1882,28.1917,28.3892,5647968.4080333,0
+SU.US,D,20181109,000000,28.0232,28.2817,27.6823,27.9999,5663448.2690771,0
+SU.US,D,20181112,000000,28.2071,28.2323,27.782,27.8808,5547803.1434765,0
+SU.US,D,20181113,000000,27.7161,27.9563,26.9957,27.0751,6012201.0400114,0
+SU.US,D,20181114,000000,27.4489,28.0086,27.383,27.8091,6365932.0252138,0
+SU.US,D,20181115,000000,27.7161,28.0725,27.5913,27.9001,5938651.3059998,0
+SU.US,D,20181116,000000,28.0406,28.1316,27.6,27.6319,5181060.235853,0
+SU.US,D,20181119,000000,27.3578,27.5497,26.9172,27.292,5515507.2236575,0
+SU.US,D,20181120,000000,26.7603,26.9249,26.4659,26.7749,9045790.1625731,0
+SU.US,D,20181121,000000,27.0334,28.2323,27.0256,27.9631,6453454.0092276,0
+SU.US,D,20181123,000000,27.6252,27.9563,27.0334,27.199,5656947.9872232,0
+SU.US,D,20181126,000000,27.2755,27.475,26.9212,27.0993,5338224.5564941,0
+SU.US,D,20181127,000000,27.0073,27.3017,26.9568,27.1089,5326228.7226106,0
+SU.US,D,20181128,000000,27.0499,27.1923,26.6334,27.0916,5960270.0352916,0
+SU.US,D,20181129,000000,27.1758,27.5786,27.1448,27.3017,5785869.3834824,0
+SU.US,D,20181130,000000,27.0654,27.3501,26.9588,27.0974,5757553.143769,0
+SU.US,D,20181203,000000,27.6765,28.0551,26.8194,27.2659,6881692.9908022,0
+SU.US,D,20181204,000000,27.2077,27.508,26.9472,26.956,5386101.5331665,0
+SU.US,D,20181206,000000,26.6703,26.7196,25.6554,25.8239,8069039.947058,0
+SU.US,D,20181207,000000,26.2926,27.1564,26.218,26.4447,6847200.70887,0
+SU.US,D,20181210,000000,26.0244,26.4476,25.4666,26.1492,7691492.8378403,0
+SU.US,D,20181211,000000,26.494,26.7874,25.5372,25.5944,5909969.5222394,0
+SU.US,D,20181212,000000,25.9497,26.3865,25.9323,25.9982,4116622.8186757,0
+SU.US,D,20181213,000000,25.915,26.1639,25.5469,25.7396,5542155.7977324,0
+SU.US,D,20181214,000000,25.4529,25.4626,24.6318,24.8322,5365615.5773765,0
+SU.US,D,20181217,000000,24.7818,24.9165,24.3354,24.4729,5128795.6980055,0
+SU.US,D,20181218,000000,24.3538,24.6395,24.1137,24.2783,9090460.8842565,0
+SU.US,D,20181219,000000,24.4284,24.6976,23.7427,23.9268,6781883.9767997,0
+SU.US,D,20181220,000000,23.6565,23.9443,22.8779,23.1113,8217170.9927733,0
+SU.US,D,20181221,000000,23.0213,23.1695,22.2969,22.4324,8409844.7164945,0
+SU.US,D,20181224,000000,22.3056,22.5341,21.9541,21.9696,3417793.4703993,0
+SU.US,D,20181226,000000,22.0877,23.1878,21.6596,23.1626,4812947.0543584,0
+SU.US,D,20181227,000000,22.6175,23.1452,22.5079,23.1374,6601294.891448,0
+SU.US,D,20181228,000000,23.3128,23.733,23.1878,23.244,5650205.0419484,0
+SU.US,D,20181231,000000,23.337,23.5762,23.2363,23.4735,4462176.562893,0
+SU.US,D,20190102,000000,23.1626,23.9665,22.9535,23.7234,4434711.1940689,0
+SU.US,D,20190103,000000,23.8182,23.8658,23.4561,23.6662,4564243.895627,0
+SU.US,D,20190104,000000,24.0671,24.6395,24.0671,24.6066,4824912.942543,0
+SU.US,D,20190107,000000,24.9504,25.1188,24.3054,24.9261,6683880.9982162,0
+SU.US,D,20190108,000000,25.175,25.604,24.9358,25.0918,4796595.6702192,0
+SU.US,D,20190109,000000,25.3533,25.8645,25.2031,25.7649,5061677.0609576,0
+SU.US,D,20190110,000000,25.5372,25.8288,25.4123,25.7483,3896131.6060171,0
+SU.US,D,20190111,000000,25.5372,25.7396,25.4327,25.5275,3633169.1316195,0
+SU.US,D,20190114,000000,25.3774,25.7793,25.3039,25.6379,3486378.4140767,0
+SU.US,D,20190115,000000,25.7213,26.3013,25.7213,26.1676,3409518.1314355,0
+SU.US,D,20190116,000000,26.0911,26.1492,25.5876,25.7968,3191860.4014469,0
+SU.US,D,20190117,000000,25.5798,26.3013,25.4123,26.2674,4066557.7407724,0
+SU.US,D,20190118,000000,26.6112,27.0228,26.5105,26.8562,4561036.6080276,0
+SU.US,D,20190122,000000,26.6461,26.6703,26.1086,26.4679,5471968.2428656,0
+SU.US,D,20190123,000000,26.6112,26.7206,25.9062,26.1173,4935248.3859685,0
+SU.US,D,20190124,000000,26.0573,26.6112,25.9401,26.5948,5419302.0196104,0
+SU.US,D,20190125,000000,26.7642,27.0819,26.7042,26.8726,4576264.5121576,0
+SU.US,D,20190128,000000,26.4088,26.7196,26.2421,26.7129,3932206.879543,0
+SU.US,D,20190129,000000,26.8562,27.1255,26.7381,26.8873,4784088.6942362,0
+SU.US,D,20190130,000000,27.0732,27.2804,26.7971,27.0732,4758447.9478164,0
+SU.US,D,20190131,000000,27.2572,27.2659,26.9095,27.1255,4314995.5186559,0
+SU.US,D,20190201,000000,27.2755,27.2842,26.9307,27.1913,4994648.2610058,0
+SU.US,D,20190204,000000,27.0306,27.7782,27.0064,27.7685,5408973.8513655,0
+SU.US,D,20190205,000000,27.6862,27.8856,27.4818,27.8121,4215870.0926736,0
+SU.US,D,20190206,000000,27.2242,28.0377,26.9812,27.8527,5676206.1693637,0
+SU.US,D,20190207,000000,27.7201,27.8914,27.292,27.3676,5173910.442119,0
+SU.US,D,20190208,000000,27.3588,27.384,26.7555,27.0577,3739913.1564132,0
+SU.US,D,20190211,000000,26.896,27.1913,26.8194,27.1255,4827837.2949195,0
+SU.US,D,20190212,000000,27.4169,27.535,27.049,27.3017,4105915.6824497,0
+SU.US,D,20190213,000000,27.4102,27.6446,27.1158,27.139,4116682.7100732,0
+SU.US,D,20190214,000000,26.9812,27.5254,26.9404,27.3162,3881380.7678469,0
+SU.US,D,20190215,000000,27.9786,28.5761,27.7027,28.4415,7356007.0440716,0
+SU.US,D,20190219,000000,28.5597,28.9373,28.24,28.8763,3980000.2147809,0
+SU.US,D,20190220,000000,28.9112,28.9528,28.5838,28.7853,3854950.0745457,0
+SU.US,D,20190221,000000,28.8366,28.8686,28.5548,28.6177,4927555.4392154,0
+SU.US,D,20190222,000000,28.8366,28.9771,28.6516,28.6923,4335387.5069085,0
+SU.US,D,20190225,000000,28.6516,28.8173,28.4851,28.4909,3644980.1282587,0
+SU.US,D,20190226,000000,28.4493,28.7853,28.3979,28.6264,4780564.395274,0
+SU.US,D,20190227,000000,28.7853,29.0962,28.5761,29.0546,2938881.2034533,0
+SU.US,D,20190228,000000,29.0623,29.0691,28.6769,28.9208,3018993.1759368,0
+SU.US,D,20190301,000000,29.0225,29.3508,28.9625,29.0556,8002525.3870369,0
+SU.US,D,20190304,000000,29.2104,29.226,28.3165,28.8086,4360678.1984357,0
+SU.US,D,20190305,000000,28.8008,29.0225,28.7108,28.9286,4376178.7116856,0
+SU.US,D,20190306,000000,28.8443,28.8443,28.4357,28.5791,3307198.8417878,0
+SU.US,D,20190307,000000,28.6826,28.7059,28.2904,28.3079,4758764.9591793,0
+SU.US,D,20190308,000000,27.9506,27.9845,27.4857,27.7307,4203717.3020243,0
+SU.US,D,20190311,000000,27.8654,28.2101,27.7985,28.061,7378860.7752851,0
+SU.US,D,20190312,000000,28.1209,28.2826,28.0358,28.2061,3062161.4496301,0
+SU.US,D,20190313,000000,28.4435,28.6391,28.3775,28.5635,2015660.473406,0
+SU.US,D,20190314,000000,28.7331,28.8522,28.5141,28.5713,4276694.9699283,0
+SU.US,D,20190315,000000,28.487,28.7544,28.487,28.6826,4196154.4641693,0
+SU.US,D,20190318,000000,28.7331,29.1485,28.6566,29.1408,4578444.3525061,0
+SU.US,D,20190319,000000,29.4206,29.5891,29.099,29.1824,3312453.7956169,0
+SU.US,D,20190320,000000,29.071,29.624,29.013,29.5048,2668056.4342128,0
+SU.US,D,20190321,000000,29.2589,29.5668,29.2425,29.3703,3184800.4448092,0
+SU.US,D,20190322,000000,29.165,29.1737,28.2904,28.5887,2997944.4475319,0
+SU.US,D,20190325,000000,28.2749,28.6042,27.966,28.0202,5133343.3137774,0
+SU.US,D,20190326,000000,28.0202,28.46,28.0202,28.2749,5352961.9707304,0
+SU.US,D,20190327,000000,28.1054,28.2653,27.4266,27.5602,5459343.5493079,0
+SU.US,D,20190328,000000,27.508,27.8246,27.4585,27.568,4111839.7677547,0
+SU.US,D,20190329,000000,27.9748,28.061,27.4585,27.5515,3401037.3030216,0
+SU.US,D,20190401,000000,27.7985,28.0522,27.7559,27.9845,2687456.0839647,0
+SU.US,D,20190402,000000,28.1539,28.3688,27.8818,27.9845,3101404.7715639,0
+SU.US,D,20190403,000000,28.0271,28.1539,27.5863,27.7037,3047691.481462,0
+SU.US,D,20190404,000000,27.7307,27.8654,27.3995,27.8246,2130550.7608756,0
+SU.US,D,20190405,000000,27.8654,28.3,27.8246,28.24,3118411.863245,0
+SU.US,D,20190408,000000,28.3688,28.885,28.3322,28.5635,5242387.994325,0
+SU.US,D,20190409,000000,28.4357,28.46,28.0202,28.1383,3156873.4991798,0
+SU.US,D,20190410,000000,28.2826,28.4144,28.0687,28.1209,4495221.1251813,0
+SU.US,D,20190411,000000,28.0125,28.1713,27.8741,27.8914,5565866.5954969,0
+SU.US,D,20190412,000000,28.1209,28.3775,28.0435,28.1974,3085390.0183834,0
+SU.US,D,20190415,000000,28.3244,28.4184,27.9506,28.0202,2297113.9004895,0
+SU.US,D,20190416,000000,28.0435,28.1054,27.7559,27.9427,2879820.0245951,0
+SU.US,D,20190417,000000,28.1635,28.4357,28.0125,28.24,2975677.2389702,0
+SU.US,D,20190418,000000,28.2148,28.4096,28.1287,28.1974,2118324.6548948,0
+SU.US,D,20190422,000000,28.427,28.9025,28.3688,28.8522,3043310.1159489,0
+SU.US,D,20190423,000000,28.7659,29.099,28.7243,29.0469,2886724.0570772,0
+SU.US,D,20190424,000000,28.885,28.9528,27.935,27.9592,3698310.3199384,0
+SU.US,D,20190425,000000,28.0125,28.3591,27.7393,28.1383,2638190.2464354,0
+SU.US,D,20190426,000000,28.0358,28.061,27.5176,28.0125,3175684.5610592,0
+SU.US,D,20190429,000000,27.9089,28.2527,27.7229,28.1452,2348678.3285518,0
+SU.US,D,20190430,000000,28.2826,28.3,27.7472,28.0358,2211703.604544,0
+SU.US,D,20190501,000000,28.0202,28.1287,27.6202,27.6359,7923689.7208871,0
+SU.US,D,20190502,000000,27.6958,27.8914,26.8726,26.8968,3353170.6524522,0
+SU.US,D,20190503,000000,27.1603,27.6252,27.0422,27.5176,2348299.3605708,0
+SU.US,D,20190506,000000,27.0073,27.3142,26.8377,27.2542,2342539.4603039,0
+SU.US,D,20190507,000000,26.9142,27.1312,26.6596,27.076,3595898.0953634,0
+SU.US,D,20190508,000000,27.0925,27.8566,26.9568,27.6628,3071573.6925368,0
+SU.US,D,20190509,000000,27.4489,27.6202,26.9472,27.476,2617326.3552748,0
+SU.US,D,20190510,000000,27.3646,27.4857,26.9656,27.1109,4705700.1483474,0
+SU.US,D,20190513,000000,26.9317,27.1012,26.6267,26.6945,4837462.2555484,0
+SU.US,D,20190514,000000,26.8562,27.2668,26.7632,27.1012,2141104.0381665,0
+SU.US,D,20190515,000000,26.8562,27.3743,26.8194,27.2716,1678859.1341121,0
+SU.US,D,20190516,000000,27.4227,27.7985,27.4227,27.5951,2151972.2615997,0
+SU.US,D,20190517,000000,27.4934,27.6871,27.2814,27.3384,2114357.3661129,0
+SU.US,D,20190520,000000,27.3995,27.6028,27.3521,27.4585,1715948.430955,0
+SU.US,D,20190521,000000,27.5254,27.8818,27.4411,27.8479,2651402.4952551,0
+SU.US,D,20190522,000000,27.7559,27.7801,27.1274,27.1342,2220464.27035,0
+SU.US,D,20190523,000000,26.5995,26.6334,25.7067,26.0814,4277710.0258556,0
+SU.US,D,20190524,000000,26.2596,26.5667,26.1193,26.4117,3570708.5996457,0
+SU.US,D,20190528,000000,26.8804,27.0838,26.5667,26.5667,5984780.0734303,0
+SU.US,D,20190529,000000,26.1405,26.7226,26.0234,26.5754,2554778.0514252,0
+SU.US,D,20190530,000000,26.5328,26.6848,26.2326,26.3797,5492088.6546085,0
+SU.US,D,20190531,000000,26.0814,26.3196,25.7522,26.1676,4182585.9647953,0
+SU.US,D,20190603,000000,26.5027,26.5812,25.9691,26.0447,6868836.992537,0
+SU.US,D,20190604,000000,26.1492,26.2703,25.8268,26.0447,4661594.2644994,0
+SU.US,D,20190605,000000,26.1928,26.2277,25.7716,25.8229,4083375.8647682,0
+SU.US,D,20190606,000000,25.9256,26.2441,25.7726,26.1676,3428982.8356365,0
+SU.US,D,20190607,000000,26.2354,26.5453,26.2005,26.2528,3177925.3254156,0
+SU.US,D,20190610,000000,26.2877,26.3914,26.0989,26.1928,2477082.3870494,0
+SU.US,D,20190611,000000,26.3129,26.5928,26.2354,26.3652,2191397.3229467,0
+SU.US,D,20190612,000000,26.1066,26.5202,25.9604,26.494,3429652.9997228,0
+SU.US,D,20190613,000000,26.7099,26.7864,26.5774,26.6751,2265963.1454959,0
+SU.US,D,20190614,000000,26.5967,26.9162,26.4591,26.7012,2383218.110558,0
+SU.US,D,20190617,000000,26.6925,27.0373,26.6054,26.769,3913934.8402414,0
+SU.US,D,20190618,000000,26.924,27.0547,26.7177,26.8387,4030326.5430908,0
+SU.US,D,20190619,000000,26.8813,27.139,26.6925,27.0373,3142127.824061,0
+SU.US,D,20190620,000000,27.5883,27.6494,27.3124,27.4082,3246678.5845723,0
+SU.US,D,20190621,000000,27.4934,27.5196,27.0635,27.2184,3978069.2335154,0
+SU.US,D,20190624,000000,27.2959,27.5487,27.0373,27.4315,3618644.4351054,0
+SU.US,D,20190625,000000,27.4682,27.5534,27.139,27.139,3682249.0992942,0
+SU.US,D,20190626,000000,27.3463,27.5098,27.1758,27.1923,4673576.6744489,0
+SU.US,D,20190627,000000,27.2262,27.2698,26.7012,26.7777,3477203.6715396,0
+SU.US,D,20190628,000000,26.9434,27.0373,26.6974,26.8387,3213607.1744162,0
+SU.US,D,20190701,000000,27.2513,27.3646,27.0373,27.2184,2763528.4849451,0
+SU.US,D,20190702,000000,27.0276,27.1312,26.6751,26.8484,3989417.6207393,0
+SU.US,D,20190703,000000,26.8901,27.0635,26.679,26.9501,1973548.5600521,0
+SU.US,D,20190705,000000,27.2426,27.2959,26.9289,27.0886,2449126.5283316,0
+SU.US,D,20190708,000000,26.9773,27.1661,26.9501,27.0189,3116653.3278999,0
+SU.US,D,20190709,000000,26.9937,27.6571,26.9037,27.6571,3419069.7767331,0
+SU.US,D,20190710,000000,27.9157,28.152,27.6823,27.9253,4860941.7486052,0
+SU.US,D,20190711,000000,27.9932,28.0967,27.7849,27.9583,2251056.3831699,0
+SU.US,D,20190712,000000,27.9583,27.9932,27.7946,27.8043,2053348.6842244,0
+SU.US,D,20190715,000000,27.934,28.061,27.6775,27.7181,1919414.9975572,0
+SU.US,D,20190716,000000,27.6494,27.6997,27.0034,27.1854,3482352.2665075,0
+SU.US,D,20190717,000000,27.139,27.2698,26.9162,27.046,2605434.8150319,0
+SU.US,D,20190718,000000,26.8736,26.9588,26.7255,26.8659,3445635.7419839,0
+SU.US,D,20190719,000000,26.8736,26.9501,26.7255,26.829,2472954.0110602,0
+SU.US,D,20190722,000000,26.8659,26.9162,26.7012,26.8387,2553975.7132203,0
+SU.US,D,20190723,000000,26.8901,26.985,26.6925,26.6925,2416289.5207141,0
+SU.US,D,20190724,000000,26.6412,26.7351,26.2441,26.3129,3011564.5774211,0
+SU.US,D,20190725,000000,26.7099,26.7777,25.3039,25.511,4788749.8971413,0
+SU.US,D,20190726,000000,25.6234,25.8413,25.3832,25.5284,4156302.9347674,0
+SU.US,D,20190729,000000,25.6234,25.6844,24.9997,25.0811,4434490.2154641,0
+SU.US,D,20190730,000000,24.9774,25.2835,24.6154,25.0898,4632366.229889,0
+SU.US,D,20190731,000000,25.1847,25.1847,24.5223,24.7198,6609822.1873255,0
+SU.US,D,20190801,000000,24.4264,24.9523,24.4177,24.7537,8086503.4524927,0
+SU.US,D,20190802,000000,24.7198,24.8147,24.259,24.4874,7883754.5500507,0
+SU.US,D,20190805,000000,24.0817,24.1949,23.7796,23.8067,6676509.1932671,0
+SU.US,D,20190806,000000,23.979,24.1785,23.6508,24.0061,8920315.6195035,0
+SU.US,D,20190807,000000,23.6265,24.3586,23.4977,24.2124,5959852.8607295,0
+SU.US,D,20190808,000000,24.4613,24.9455,24.3489,24.651,5425874.5841854,0
+SU.US,D,20190809,000000,24.7285,24.9087,24.5223,24.651,4114433.6848345,0
+SU.US,D,20190812,000000,24.5745,24.7121,24.4438,24.6415,2864902.9361661,0
+SU.US,D,20190813,000000,24.5553,24.7761,24.3586,24.6929,9631329.7693486,0
+SU.US,D,20190814,000000,24.1601,24.2714,23.946,24.039,3682484.5344433,0
+SU.US,D,20190815,000000,23.9112,24.039,23.6556,23.7796,3074955.4912773,0
+SU.US,D,20190816,000000,23.8571,24.316,23.765,24.2027,2443919.0745763,0
+SU.US,D,20190819,000000,24.3751,24.6154,24.3316,24.5649,2912670.4561465,0
+SU.US,D,20190820,000000,24.4874,24.5126,24.1989,24.2211,3999084.9183906,0
+SU.US,D,20190821,000000,24.3848,24.6075,24.3848,24.4874,3083925.7769746,0
+SU.US,D,20190822,000000,24.5843,24.651,24.4022,24.4351,2383437.0239421,0
+SU.US,D,20190823,000000,24.2463,24.471,23.9199,24.0061,2513037.8777802,0
+SU.US,D,20190826,000000,24.3219,24.3683,24.1272,24.2288,4878773.895918,0
+SU.US,D,20190827,000000,24.3219,24.4536,24.0138,24.1321,8247050.6044846,0
+SU.US,D,20190828,000000,24.3751,24.6685,24.2367,24.5456,7218143.2425934,0
+SU.US,D,20190829,000000,24.7024,25.237,24.6849,25.1169,2866844.2435346,0
+SU.US,D,20190830,000000,25.3067,25.4093,25.0046,25.175,2719322.4378978,0
+SU.US,D,20190903,000000,24.6946,25.1421,24.592,25.1062,5256459.3749163,0
+SU.US,D,20190904,000000,25.4656,25.7173,25.3164,25.361,5012300.7341259,0
+SU.US,D,20190905,000000,25.5789,26.0069,25.5169,25.7968,3296157.1398239,0
+SU.US,D,20190906,000000,25.6582,26.0408,25.5944,25.9633,2460514.1547468,0
+SU.US,D,20190909,000000,26.217,26.4689,26.0854,26.1213,2773407.4677085,0
+SU.US,D,20190910,000000,26.278,26.923,26.2596,26.6974,3508280.0785914,0
+SU.US,D,20190911,000000,26.8639,27.0247,26.4786,26.7062,3198809.8687823,0
+SU.US,D,20190912,000000,26.4001,26.9152,26.2683,26.8098,2148662.7455804,0
+SU.US,D,20190913,000000,26.9773,27.0983,26.4786,26.5754,3496316.2556274,0
+SU.US,D,20190916,000000,27.536,28.61,27.4005,28.3486,6854367.024369,0
+SU.US,D,20190917,000000,28.305,28.3224,27.7413,28.0774,5017878.8949798,0
+SU.US,D,20190918,000000,27.8672,28.0251,27.7201,27.876,2956062.8062754,0
+SU.US,D,20190919,000000,27.9902,28.1819,27.8421,27.8585,2496154.6993354,0
+SU.US,D,20190920,000000,27.9718,28.1103,27.6532,27.7375,2451384.847063,0
+SU.US,D,20190923,000000,27.693,27.9127,27.6503,27.755,1744118.0400054,0
+SU.US,D,20190924,000000,27.7704,27.904,27.5534,27.8498,2553696.9084386,0
+SU.US,D,20190925,000000,27.7104,27.7704,27.5806,27.6581,1968203.7691267,0
+SU.US,D,20190926,000000,27.6503,27.7985,27.5534,27.6242,2337155.430187,0
+SU.US,D,20190927,000000,27.5447,27.7704,27.536,27.693,2775155.6769505,0
+SU.US,D,20190930,000000,27.4672,27.7889,27.4672,27.597,2605613.4566142,0
+SU.US,D,20191001,000000,27.5709,27.7104,26.7226,26.8185,3255084.0324342,0
+SU.US,D,20191002,000000,26.5841,26.5918,26.0941,26.1978,3875540.3239763,0
+SU.US,D,20191003,000000,26.0582,26.129,25.8093,26.0941,2503254.927775,0
+SU.US,D,20191004,000000,26.19,26.2955,26.1028,26.1978,2510758.9068427,0
+SU.US,D,20191007,000000,26.2596,26.3652,26.1821,26.19,4128801.4245826,0
+SU.US,D,20191008,000000,26.0244,26.0244,25.4056,25.42,3949802.5590965,0
+SU.US,D,20191009,000000,25.6302,25.6825,25.3561,25.5169,3095909.2195343,0
+SU.US,D,20191010,000000,25.6582,25.9362,25.5344,25.7716,2166328.6426344,0
+SU.US,D,20191011,000000,26.1454,26.278,25.9875,26.0408,3016326.9761359,0
+SU.US,D,20191014,000000,25.787,26.3875,25.7454,26.1647,1719590.4474917,0
+SU.US,D,20191015,000000,26.1116,26.278,25.8926,26.0156,3380139.3357209,0
+SU.US,D,20191016,000000,25.972,26.1726,25.7716,26.129,2866162.720735,0
+SU.US,D,20191017,000000,26.217,26.6005,26.1454,26.4437,3000987.5500932,0
+SU.US,D,20191018,000000,26.5047,26.6877,26.3206,26.3478,3076943.2661095,0
+SU.US,D,20191021,000000,26.3826,26.7933,26.3652,26.7749,2761989.8955945,0
+SU.US,D,20191022,000000,26.7594,27.1148,26.7313,26.7749,2848962.5309274,0
+SU.US,D,20191023,000000,26.7845,26.8368,26.4165,26.6005,2731821.1529985,0
+SU.US,D,20191024,000000,26.7594,26.7671,26.3604,26.5125,2465858.9456722,0
+SU.US,D,20191025,000000,26.4165,26.6877,26.3826,26.6093,2499459.0523032,0
+SU.US,D,20191028,000000,26.7158,27.0034,26.5841,26.5841,2866097.666286,0
+SU.US,D,20191029,000000,26.4262,26.6131,26.1948,26.4601,3320625.8735503,0
+SU.US,D,20191030,000000,26.5918,26.6538,26.1978,26.3914,5953269.9700515,0
+SU.US,D,20191031,000000,26.2421,26.2509,25.2718,25.9459,5640462.3637449,0
+SU.US,D,20191101,000000,26.1552,27.0373,26.0408,27.0034,4053672.8294186,0
+SU.US,D,20191104,000000,27.23,27.5447,27.1594,27.413,5169456.7938846,0
+SU.US,D,20191105,000000,27.536,27.7985,27.4847,27.6048,3267492.9104385,0
+SU.US,D,20191106,000000,27.5186,27.7665,27.0896,27.2465,6260666.6983732,0
+SU.US,D,20191107,000000,27.5534,28.2004,27.3976,28.1393,4800307.9042566,0
+SU.US,D,20191108,000000,27.9631,28.243,27.8159,28.2255,4068214.0476975,0
+SU.US,D,20191111,000000,27.9631,28.1917,27.904,28.0957,2490227.5161995,0
+SU.US,D,20191112,000000,28.1132,28.2876,27.8342,27.8585,2239326.9627445,0
+SU.US,D,20191113,000000,27.5622,28.0512,27.5622,27.876,2457093.1168148,0
+SU.US,D,20191114,000000,27.9379,28.2004,27.8711,28.0338,2493028.9879499,0
+SU.US,D,20191115,000000,28.1393,28.3999,28.059,28.3758,2888261.6138175,0
+SU.US,D,20191118,000000,28.2178,28.3137,27.7375,27.8159,2586622.7205421,0
+SU.US,D,20191119,000000,27.8498,27.8498,27.3298,27.4672,3155615.7798314,0
+SU.US,D,20191120,000000,27.4575,27.5534,27.1293,27.4053,2931874.9425512,0
+SU.US,D,20191121,000000,27.5186,27.7665,27.4209,27.6842,1911637.3767593,0
+SU.US,D,20191122,000000,27.7889,27.7985,27.3792,27.4672,1810357.925686,0
+SU.US,D,20191125,000000,27.4479,27.7453,27.2649,27.7453,2988944.2161359,0
+SU.US,D,20191126,000000,27.7453,27.7453,27.3521,27.5447,8694670.6488256,0
+SU.US,D,20191127,000000,27.6048,27.6242,27.2833,27.5263,1959501.9621081,0
+SU.US,D,20191129,000000,27.3424,27.5883,27.3172,27.4392,1135823.8326054,0
+SU.US,D,20191202,000000,27.6038,27.6658,27.2688,27.4974,4184875.2618357,0
+SU.US,D,20191203,000000,27.2319,27.413,27.0034,27.0654,3607184.525969,0
+SU.US,D,20191204,000000,27.4256,27.8255,27.1971,27.6484,3187098.0027321,0
+SU.US,D,20191205,000000,27.7704,27.8082,27.3045,27.3298,3098533.0823128,0
+SU.US,D,20191206,000000,27.4441,28.2391,27.384,28.1685,3125787.7986353,0
+SU.US,D,20191209,000000,28.1084,28.3272,27.9563,28.0444,1775641.5673181,0
+SU.US,D,20191210,000000,28.0018,28.2304,27.8342,28.089,2313111.0992947,0
+SU.US,D,20191211,000000,28.1336,28.2139,27.8682,27.9922,1878489.5534407,0
+SU.US,D,20191212,000000,28.0444,28.4949,27.8682,28.2052,2528166.6513212,0
+SU.US,D,20191213,000000,28.2217,28.3631,27.9825,28.0444,3095170.903168,0
+SU.US,D,20191216,000000,28.1161,28.4328,28.0706,28.3728,3869580.0973106,0
+SU.US,D,20191217,000000,28.46,28.6982,28.3728,28.5035,2859119.2858622,0
+SU.US,D,20191218,000000,28.5219,28.6982,28.3359,28.4949,5009774.9693262,0
+SU.US,D,20191219,000000,28.4251,28.8735,28.3728,28.7863,5048260.355298,0
+SU.US,D,20191220,000000,28.6633,28.9286,28.397,28.4251,3950704.0278905,0
+SU.US,D,20191223,000000,28.4251,28.7108,28.3543,28.6633,1804713.6777729,0
+SU.US,D,20191224,000000,28.6546,28.7775,28.4949,28.5916,886694.20581913,0
+SU.US,D,20191226,000000,28.7252,29.1059,28.672,29.0419,2362782.7526728,0
+SU.US,D,20191227,000000,28.9799,29.0768,28.7678,28.8037,2040634.1535704,0
+SU.US,D,20191230,000000,28.8493,29.0516,28.7678,28.8318,2886427.6979204,0
+SU.US,D,20191231,000000,28.7678,29.0593,28.6982,28.9538,2284238.2826284,0
+SU.US,D,20200102,000000,29.0681,29.2539,28.7437,28.9373,2697587.0236419,0
+SU.US,D,20200103,000000,29.2113,29.6288,28.9015,28.9713,5052969.0582771,0
+SU.US,D,20200106,000000,29.0681,29.9425,29.0681,29.9348,4833563.1190464,0
+SU.US,D,20200107,000000,29.6617,30.1101,29.5891,30.1024,6825579.9143576,0
+SU.US,D,20200108,000000,30.0229,30.2157,29.6791,29.9348,5157933.8955197,0
+SU.US,D,20200109,000000,29.8816,30.0704,29.3606,30.0665,4623558.0640092,0
+SU.US,D,20200110,000000,30.1024,30.4549,29.8642,30.2603,5080538.7207418,0
+SU.US,D,20200113,000000,30.2079,30.2157,29.8099,30.0317,2584394.3475095,0
+SU.US,D,20200114,000000,29.9425,30.4636,29.8458,30.4364,4477127.727462,0
+SU.US,D,20200115,000000,30.3764,30.5092,29.9522,30.2699,4814795.4267997,0
+SU.US,D,20200116,000000,30.3667,30.5004,29.9348,30.0035,5313904.5186511,0
+SU.US,D,20200117,000000,29.9881,30.0665,29.4835,29.6704,3186659.1433536,0
+SU.US,D,20200121,000000,29.5271,29.5736,29.3508,29.4399,3416763.9579278,0
+SU.US,D,20200122,000000,29.405,29.405,29.0865,29.2192,3323727.8348989,0
+SU.US,D,20200123,000000,28.9373,28.9713,28.46,28.9015,3682186.1100659,0
+SU.US,D,20200124,000000,28.796,28.8657,28.2391,28.549,3446682.8088305,0
+SU.US,D,20200127,000000,27.9476,28.028,27.7142,27.7617,3678596.7566546,0
+SU.US,D,20200128,000000,27.8342,28.0618,27.692,27.8682,3455611.7901157,0
+SU.US,D,20200129,000000,28.0803,28.1955,27.7443,27.7443,3179938.9155053,0
+SU.US,D,20200130,000000,27.5418,27.8856,27.3656,27.8682,4335492.8331593,0
+SU.US,D,20200131,000000,27.5418,27.6125,26.8263,27.0034,5198962.6006663,0
+SU.US,D,20200203,000000,26.9327,27.0916,26.4737,26.5802,5217497.9555951,0
+SU.US,D,20200204,000000,27.0654,27.1351,26.4833,26.5086,3892487.5242599,0
+SU.US,D,20200205,000000,26.9588,27.2785,26.8175,27.1719,4783692.1718801,0
+SU.US,D,20200206,000000,26.9501,26.986,25.9798,26.2093,6134482.7520258,0
+SU.US,D,20200207,000000,25.971,26.0408,25.5479,25.6884,8296125.4091078,0
+SU.US,D,20200210,000000,25.5284,25.9314,25.3261,25.9081,5469930.9027388,0
+SU.US,D,20200211,000000,26.1734,26.1908,25.912,25.9623,2917153.0174693,0
+SU.US,D,20200212,000000,26.2984,26.3682,25.8519,26.0854,3194607.1448514,0
+SU.US,D,20200213,000000,25.9169,26.068,25.883,26.0495,2680176.1813324,0
+SU.US,D,20200214,000000,26.219,26.2984,26.068,26.2887,2893126.2409523,0
+SU.US,D,20200218,000000,26.1908,26.5967,26.1377,26.4833,9665565.963926,0
+SU.US,D,20200219,000000,26.6238,26.9685,26.5618,26.9065,4347022.9597963,0
+SU.US,D,20200220,000000,26.9152,27.2232,26.7827,26.8881,3171927.924779,0
+SU.US,D,20200221,000000,26.7827,26.923,26.5269,26.8263,2437088.3574258,0
+SU.US,D,20200224,000000,26.0582,26.1213,25.8471,25.9352,4414865.4566663,0
+SU.US,D,20200225,000000,25.9865,26.0408,25.5023,25.7057,5560083.9778033,0
+SU.US,D,20200226,000000,25.7513,25.9536,25.0879,25.1053,4161805.7150691,0
+SU.US,D,20200227,000000,24.531,24.8932,24.1097,24.4003,8518263.6351987,0
+SU.US,D,20200228,000000,23.8589,24.3645,23.5423,24.3645,9811222.8753566,0
+SU.US,D,20200302,000000,24.5775,24.6066,23.7893,24.4526,7904481.1040412,0
+SU.US,D,20200303,000000,24.7838,24.7838,23.6439,23.6798,5317356.5348922,0
+SU.US,D,20200304,000000,24.0564,24.165,23.6575,23.9849,4711567.4400858,0
+SU.US,D,20200305,000000,23.581,23.8153,23.0978,23.3195,4281617.42324,0
+SU.US,D,20200306,000000,22.7559,23.0891,22.0277,22.4847,8343693.6352998,0
+SU.US,D,20200309,000000,17.2137,19.9805,16.2355,18.1589,16204952.769912,0
+SU.US,D,20200310,000000,19.2899,19.3335,17.2137,18.1501,11608338.606524,0
+SU.US,D,20200311,000000,17.573,17.8083,16.1813,16.9541,10120758.139615,0
+SU.US,D,20200312,000000,15.7417,15.7872,13.1957,13.3168,12020672.29161,0
+SU.US,D,20200313,000000,14.8633,14.8633,13.2364,14.5844,11202528.953329,0
+SU.US,D,20200316,000000,12.9216,13.2093,11.8535,12.1497,9017420.227124,0
+SU.US,D,20200317,000000,12.2215,12.2496,10.4172,11.3053,15519913.932224,0
+SU.US,D,20200318,000000,10.2458,10.9112,8.62542,9.38398,14293325.719255,0
+SU.US,D,20200319,000000,9.52828,10.0222,9.26778,9.61835,14110803.587418,0
+SU.US,D,20200320,000000,10.3283,10.6962,9.73456,9.95831,18468101.019724,0
+SU.US,D,20200323,000000,9.88655,10.2555,9.16018,9.52828,16828658.686076,0
+SU.US,D,20200324,000000,10.3283,10.8212,9.83233,10.7669,26293569.881253,0
+SU.US,D,20200325,000000,11.2346,12.4549,10.641,12.0791,11997068.885318,0
+SU.US,D,20200326,000000,12.2583,12.6979,11.3334,11.4749,17890991.643457,0
+SU.US,D,20200327,000000,11.0091,11.0457,10.4028,10.5345,21252196.004062,0
+SU.US,D,20200330,000000,10.3709,12.2496,10.1656,12.0511,29367699.284288,0
+SU.US,D,20200331,000000,12.5526,14.4411,12.4006,14.1873,28270897.795012,0
+SU.US,D,20200401,000000,13.4882,14.933,13.2906,14.0179,16694821.032167,0
+SU.US,D,20200402,000000,15.301,17.205,14.0711,15.1325,28130599.098441,0
+SU.US,D,20200403,000000,15.9673,16.102,13.9636,14.5844,11199441.448525,0
+SU.US,D,20200406,000000,14.8158,15.3388,14.1167,15.2216,10036698.497945,0
+SU.US,D,20200407,000000,15.9393,16.3082,14.7268,14.8091,15001017.961758,0
+SU.US,D,20200408,000000,14.8633,15.3475,14.5747,14.9611,9331840.7707229,0
+SU.US,D,20200409,000000,15.3814,15.7784,14.1709,14.628,14978959.340477,0
+SU.US,D,20200413,000000,15.2032,15.2477,14.4498,14.691,8364499.7002836,0
+SU.US,D,20200414,000000,14.4575,15.0599,14.3723,14.5921,8953842.4108031,0
+SU.US,D,20200415,000000,14.1437,14.1437,13.3622,13.6325,7234110.4957,0
+SU.US,D,20200416,000000,13.46,13.6663,12.8306,12.85,8714126.0595338,0
+SU.US,D,20200417,000000,13.0194,13.8076,12.8867,13.6761,8287010.5579683,0
+SU.US,D,20200420,000000,12.6795,13.9327,12.5526,13.2451,11149519.903453,0
+SU.US,D,20200421,000000,12.8151,13.2819,12.5633,13.0852,11816118.38636,0
+SU.US,D,20200422,000000,13.7041,13.9946,13.4513,13.9374,9298249.9575847,0
+SU.US,D,20200423,000000,14.412,14.7355,14.0615,14.0895,9015081.364789,0
+SU.US,D,20200424,000000,14.323,14.4411,13.9055,14.0082,6779976.7455711,0
+SU.US,D,20200427,000000,13.9636,14.3007,13.5462,14.196,7367458.6923256,0
+SU.US,D,20200428,000000,14.3675,15.0696,14.2764,14.9698,6754613.7713227,0
+SU.US,D,20200429,000000,15.5983,17.1923,15.5354,17.079,11819868.826979,0
+SU.US,D,20200430,000000,17.0713,17.2137,15.8782,16.0292,10158281.132785,0
+SU.US,D,20200501,000000,15.58,15.8308,14.997,15.4192,7602646.0148083,0
+SU.US,D,20200504,000000,14.6735,15.5654,14.5921,15.1132,20230687.294988,0
+SU.US,D,20200505,000000,15.9393,16.0661,14.8633,14.8797,12786443.700573,0
+SU.US,D,20200506,000000,14.3945,15.2575,14.2861,14.3133,9021290.4505376,0
+SU.US,D,20200507,000000,14.6823,14.9515,14.5118,14.844,8758879.3900414,0
+SU.US,D,20200508,000000,15.2216,15.5267,15.0773,15.3553,5958228.5647237,0
+SU.US,D,20200511,000000,15.2032,15.4725,15.0008,15.239,5514560.3200101,0
+SU.US,D,20200512,000000,15.455,15.6613,15.1132,15.1229,6237145.9009043,0
+SU.US,D,20200513,000000,15.1491,15.1848,14.107,14.2338,5937573.2608441,0
+SU.US,D,20200514,000000,13.9995,14.412,13.3981,14.1873,6253256.6868429,0
+SU.US,D,20200515,000000,14.2338,14.7907,14.0711,14.5021,6035325.3151242,0
+SU.US,D,20200518,000000,15.4812,15.976,15.2662,15.4725,6060155.4624565,0
+SU.US,D,20200519,000000,15.5886,15.9024,15.3205,15.4453,8017871.0087414,0
+SU.US,D,20200520,000000,15.8588,16.5775,15.7697,16.4777,7714598.5259675,0
+SU.US,D,20200521,000000,16.5678,16.6141,15.6516,15.7417,5424715.9954261,0
+SU.US,D,20200522,000000,15.517,15.5625,15.1403,15.3553,4297768.4809805,0
+SU.US,D,20200526,000000,16.1087,16.1658,15.7465,15.8395,5115039.2635565,0
+SU.US,D,20200527,000000,15.9846,16.0661,15.2749,15.7514,4656957.8442415,0
+SU.US,D,20200528,000000,15.6971,15.9587,15.4899,15.6516,4813544.9357234,0
+SU.US,D,20200529,000000,15.5354,15.6332,15.1403,15.3727,6019095.7790008,0
+SU.US,D,20200601,000000,15.301,15.8734,15.1578,15.7872,5171730.6017706,0
+SU.US,D,20200602,000000,16.0292,16.4254,15.9587,16.4157,5485453.100805,0
+SU.US,D,20200603,000000,16.7168,17.1875,16.6801,17.0519,5829724.3430268,0
+SU.US,D,20200604,000000,16.8979,17.4596,16.6946,17.4132,9813155.9218428,0
+SU.US,D,20200605,000000,18.7981,19.2745,18.4194,19.2154,9132438.5582711,0
+SU.US,D,20200608,000000,19.7955,19.8758,18.8028,19.2696,7402036.6809129,0
+SU.US,D,20200609,000000,18.6634,18.8803,18.3186,18.5898,4702291.501739,0
+SU.US,D,20200610,000000,18.4551,18.4551,17.785,17.9022,5261250.6867196,0
+SU.US,D,20200611,000000,16.7168,17.4683,15.9567,16.0922,7294443.8504507,0
+SU.US,D,20200612,000000,16.7168,16.989,16.3363,16.59,3613811.81889,0
+SU.US,D,20200615,000000,15.8927,16.6607,15.7291,16.5,4317289.9787479,0
+SU.US,D,20200616,000000,17.1604,17.3687,16.6345,16.8069,4765993.2312963,0
+SU.US,D,20200617,000000,16.8331,16.8892,16.0186,16.037,4047282.0042568,0
+SU.US,D,20200618,000000,16.0003,16.3169,15.793,15.8017,4371459.6826035,0
+SU.US,D,20200619,000000,16.3004,16.3004,15.3494,15.4396,7807548.9423413,0
+SU.US,D,20200622,000000,15.4037,15.7378,15.1499,15.6855,3368328.3390817,0
+SU.US,D,20200623,000000,15.8655,16.0419,15.7107,15.9179,4712745.6484409,0
+SU.US,D,20200624,000000,15.6565,15.6565,15.1132,15.1325,4848336.6746434,0
+SU.US,D,20200625,000000,14.9418,15.5025,14.8468,15.1499,7057920.3302365,0
+SU.US,D,20200626,000000,15.0134,15.0948,14.535,14.7606,7642864.1208676,0
+SU.US,D,20200629,000000,14.9233,15.4483,14.6521,15.3581,11556545.971585,0
+SU.US,D,20200630,000000,15.1857,15.3407,14.6967,15.2682,11811281.639703,0
+SU.US,D,20200701,000000,15.24,15.6894,14.8614,14.8962,3958276.1592384,0
+SU.US,D,20200702,000000,15.303,15.6565,15.1499,15.1587,3731394.1214181,0
+SU.US,D,20200706,000000,15.4851,15.7659,15.3127,15.3407,5315554.6299144,0
+SU.US,D,20200707,000000,15.2129,15.2682,14.842,14.842,3173107.1657443,0
+SU.US,D,20200708,000000,14.9321,15.1499,14.6474,14.7064,4013537.3321835,0
+SU.US,D,20200709,000000,14.6424,14.7878,14.1729,14.2455,7243722.032395,0
+SU.US,D,20200710,000000,14.2174,14.6154,14.1729,14.6154,4433900.5949815,0
+SU.US,D,20200713,000000,14.687,14.9098,14.445,14.7161,7746122.0532803,0
+SU.US,D,20200714,000000,14.6783,15.4085,14.6154,15.3668,4800398.7739631,0
+SU.US,D,20200715,000000,15.6758,15.9276,15.5121,15.6661,3596013.7477172,0
+SU.US,D,20200716,000000,15.5121,15.7843,15.2846,15.4666,3772234.8914897,0
+SU.US,D,20200717,000000,15.5305,15.7291,15.2846,15.394,4316393.6730055,0
+SU.US,D,20200720,000000,15.3127,15.5208,15.0512,15.1412,5980937.7304948,0
+SU.US,D,20200721,000000,15.4763,16.5532,15.4763,16.4621,6880875.1634428,0
+SU.US,D,20200722,000000,16.1174,16.3411,15.8559,16.2462,5275872.4486021,0
+SU.US,D,20200723,000000,16.0554,16.1562,15.4628,15.5567,8279427.0679071,0
+SU.US,D,20200724,000000,15.6468,15.6932,15.1083,15.1229,5097617.0625339,0
+SU.US,D,20200727,000000,15.0773,15.2594,14.8139,15.2594,3820660.1842327,0
+SU.US,D,20200728,000000,15.1857,15.1857,14.5796,14.6068,5694544.2957246,0
+SU.US,D,20200729,000000,14.7423,14.8779,14.4353,14.8779,6491689.5035062,0
+SU.US,D,20200730,000000,14.5515,14.7064,14.1447,14.6783,4825797.8895721,0
+SU.US,D,20200731,000000,14.6068,14.8188,14.1534,14.2707,5184039.3165756,0
+SU.US,D,20200803,000000,14.2707,14.751,14.0818,14.5883,4235288.329411,0
+SU.US,D,20200804,000000,14.4884,14.7161,14.3801,14.5699,7281956.4940633,0
+SU.US,D,20200805,000000,14.9321,15.4124,14.8962,15.0599,7321367.098866,0
+SU.US,D,20200806,000000,14.9872,15.1752,14.8681,14.8779,3551404.982652,0
+SU.US,D,20200807,000000,14.7336,14.7781,14.4692,14.6521,5385944.5764005,0
+SU.US,D,20200810,000000,14.8061,15.3223,14.7161,15.3127,5749926.2840752,0
+SU.US,D,20200811,000000,15.7194,16.101,15.304,15.3581,6399340.0663285,0
+SU.US,D,20200812,000000,15.7291,15.885,15.5121,15.7659,4431361.4062477,0
+SU.US,D,20200813,000000,15.6565,15.7019,15.2846,15.3756,3728633.9540797,0
+SU.US,D,20200814,000000,15.2313,15.4037,15.1325,15.394,6323043.5889124,0
+SU.US,D,20200817,000000,15.6293,15.6293,15.2313,15.3668,3566439.7886554,0
+SU.US,D,20200818,000000,15.332,15.5654,15.1587,15.2129,3010356.4233672,0
+SU.US,D,20200819,000000,15.2129,15.3078,14.9602,14.9872,3649711.5486645,0
+SU.US,D,20200820,000000,14.7878,14.8681,14.6387,14.751,3690399.4924114,0
+SU.US,D,20200821,000000,14.625,14.6745,14.2938,14.3346,5159234.9845007,0
+SU.US,D,20200824,000000,14.5796,15.0318,14.5253,15.0134,5027840.4865673,0
+SU.US,D,20200825,000000,15.1857,15.3407,14.8236,15.0512,3916975.8775821,0
+SU.US,D,20200826,000000,15.0318,15.0512,14.6696,14.751,3442365.465156,0
+SU.US,D,20200827,000000,14.7878,14.9049,14.4884,14.8962,5400279.2726189,0
+SU.US,D,20200828,000000,14.9233,15.1857,14.8517,15.0318,4976666.3851993,0
+SU.US,D,20200831,000000,15.1325,15.1683,14.5166,14.5166,5636180.1288207,0
+SU.US,D,20200901,000000,14.4972,14.8323,14.2494,14.6068,4742941.2389047,0
+SU.US,D,20200902,000000,14.6424,14.7519,14.3666,14.4159,13791215.861865,0
+SU.US,D,20200903,000000,14.3791,14.6823,14.2823,14.4982,11908370.758169,0
+SU.US,D,20200904,000000,14.5902,14.5902,13.9946,14.2425,8650102.1555621,0
+SU.US,D,20200908,000000,13.7835,13.829,12.8277,12.8364,16918405.945292,0
+SU.US,D,20200909,000000,13.0485,13.1211,12.9033,12.9197,9967640.618749,0
+SU.US,D,20200910,000000,12.9382,13.0872,12.5711,12.6001,7695407.4634968,0
+SU.US,D,20200911,000000,12.6437,12.8025,12.5168,12.6437,5922981.4446604,0
+SU.US,D,20200914,000000,12.7009,12.8025,12.3977,12.4064,7043005.3070282,0
+SU.US,D,20200915,000000,12.5613,12.7453,12.2418,12.2514,8526947.8878422,0
+SU.US,D,20200916,000000,12.3879,12.7453,12.2873,12.5265,17028130.083418,0
+SU.US,D,20200917,000000,12.3687,12.5449,12.0442,12.4607,12518717.79485,0
+SU.US,D,20200918,000000,12.3879,12.4888,12.1497,12.2418,9826430.1272806,0
+SU.US,D,20200921,000000,11.9387,11.9474,11.4883,11.6724,13525615.068145,0
+SU.US,D,20200922,000000,11.7198,12.02,11.5349,11.6907,9100028.0187086,0
+SU.US,D,20200923,000000,11.7198,11.9106,11.435,11.4438,9519744.8674572,0
+SU.US,D,20200924,000000,11.378,11.8796,11.194,11.7275,9038105.4767024,0
+SU.US,D,20200925,000000,11.5436,11.595,11.2599,11.4061,10528322.197714,0
+SU.US,D,20200928,000000,11.654,12.0103,11.6269,11.8466,7991863.6856642,0
+SU.US,D,20200929,000000,11.929,11.9387,11.2473,11.2956,9240203.8346539,0
+SU.US,D,20200930,000000,11.3238,11.4438,11.194,11.223,8752820.0327867,0
+SU.US,D,20201001,000000,11.1601,11.1862,10.6274,10.7185,14096458.565097,0
+SU.US,D,20201002,000000,10.3602,11.0303,10.1945,11.0206,15779493.575271,0
+SU.US,D,20201005,000000,11.2424,11.3605,10.8977,11.1029,14389893.369519,0
+SU.US,D,20201006,000000,11.3431,11.4487,10.9431,10.9925,11002439.022415,0
+SU.US,D,20201007,000000,10.9761,11.2724,10.9239,11.2676,10019166.84023,0
+SU.US,D,20201008,000000,11.4157,11.9194,11.378,11.8563,8341888.6324911,0
+SU.US,D,20201009,000000,12.0685,12.141,11.6037,11.8021,7598386.4973108,0
+SU.US,D,20201012,000000,11.7101,11.745,11.4602,11.6907,4784566.7928061,0
+SU.US,D,20201013,000000,11.6356,11.9241,11.4061,11.5078,6351868.905505,0
+SU.US,D,20201014,000000,11.562,11.8932,11.3431,11.3518,9729825.3030465,0
+SU.US,D,20201015,000000,11.1029,11.1891,10.9025,11.1407,11156327.903177,0
+SU.US,D,20201016,000000,11.1029,11.2327,10.8279,10.9025,8621591.7851119,0
+SU.US,D,20201019,000000,11.0109,11.1407,10.8377,10.8377,6440892.3048985,0
+SU.US,D,20201020,000000,10.9025,11.0487,10.8279,10.948,7601495.6869314,0
+SU.US,D,20201021,000000,10.884,10.884,10.5257,10.5616,11169432.760526,0
+SU.US,D,20201022,000000,10.4163,11.2134,10.3689,11.2134,9812148.0941876,0
+SU.US,D,20201023,000000,11.3683,11.5803,11.1504,11.4981,9478298.9877483,0
+SU.US,D,20201026,000000,11.3518,11.3605,11.0671,11.2676,8146414.4696298,0
+SU.US,D,20201027,000000,11.1678,11.4699,11.0081,11.0109,9645971.1508269,0
+SU.US,D,20201028,000000,10.6081,10.6807,10.3417,10.3514,10553701.693727,0
+SU.US,D,20201029,000000,10.2498,10.4212,9.79168,10.3873,11275614.012704,0
+SU.US,D,20201030,000000,10.3514,10.4561,10.1587,10.3602,8205124.5609851,0
+SU.US,D,20201102,000000,10.5354,10.8793,10.3195,10.7824,8106706.4730599,0
+SU.US,D,20201103,000000,11.0206,11.1407,10.8404,10.9189,8826053.7880457,0
+SU.US,D,20201104,000000,10.9383,11.2676,10.5703,10.9577,5804696.9671267,0
+SU.US,D,20201105,000000,10.9665,11.1552,10.8696,10.8927,5563276.8088584,0
+SU.US,D,20201106,000000,10.884,11.0709,10.7185,10.7456,4873325.8439623,0
+SU.US,D,20201109,000000,11.9387,13.9763,11.929,13.3428,24636355.29169,0
+SU.US,D,20201110,000000,13.4523,13.5801,12.8171,13.4164,10105185.343644,0
+SU.US,D,20201111,000000,13.6721,13.7361,13.3381,13.4164,6030154.0027295,0
+SU.US,D,20201112,000000,13.1036,13.2324,12.4181,12.5613,9693923.5080515,0
+SU.US,D,20201113,000000,12.6185,12.8112,12.5168,12.7638,6950425.597753,0
+SU.US,D,20201116,000000,13.6363,13.7642,13.2044,13.7458,8884525.3464211,0
+SU.US,D,20201117,000000,13.4891,14.0024,13.219,13.9946,8503223.6661437,0
+SU.US,D,20201118,000000,14.2048,14.5815,14.0857,14.0944,10786744.284612,0
+SU.US,D,20201119,000000,14.0024,14.2232,13.8019,14.1689,8519337.5499132,0
+SU.US,D,20201120,000000,14.1776,14.2512,13.9424,14.1409,4779854.9919962,0
+SU.US,D,20201123,000000,14.537,15.3979,14.4159,15.3795,9162653.7683307,0
+SU.US,D,20201124,000000,16.1319,16.5445,15.916,16.2142,12542027.939817,0
+SU.US,D,20201125,000000,16.1038,16.161,15.8182,16.1126,6569579.298619,0
+SU.US,D,20201127,000000,15.8289,16.1174,15.7019,15.8289,3584917.3174072,0
+SU.US,D,20201130,000000,15.7843,15.7843,14.7461,14.7645,18255497.917165,0
+SU.US,D,20201201,000000,15.2333,15.3795,14.4614,14.6367,10366050.586517,0
+SU.US,D,20201202,000000,14.626,15.2468,14.534,15.0327,17095163.013811,0
+SU.US,D,20201203,000000,15.1257,15.5431,14.9311,15.3843,8056445.1991991,0
+SU.US,D,20201204,000000,15.793,16.6733,15.7368,16.6637,8075440.0657125,0
+SU.US,D,20201207,000000,16.4515,16.5997,16.0952,16.5532,8642359.6435146,0
+SU.US,D,20201208,000000,16.3033,16.9153,16.3033,16.896,6056939.9139747,0
+SU.US,D,20201209,000000,17.1459,17.2853,16.4002,16.6733,10409014.403371,0
+SU.US,D,20201210,000000,16.8398,17.5536,16.712,17.4063,8103135.7066341,0
+SU.US,D,20201211,000000,17.359,17.3784,17.0257,17.2301,7556009.2031092,0
+SU.US,D,20201214,000000,17.4888,17.757,16.7759,16.7759,8624150.5934414,0
+SU.US,D,20201215,000000,16.9056,17.1052,16.438,16.7198,8927496.3915467,0
+SU.US,D,20201216,000000,16.7023,16.7023,16.1823,16.2385,8500098.9873685,0
+SU.US,D,20201217,000000,16.4051,16.469,16.1358,16.284,5065780.6542995,0
+SU.US,D,20201218,000000,16.3033,16.528,15.9973,16.0718,5671325.0204641,0
+SU.US,D,20201221,000000,15.3108,15.8279,15.0967,15.6632,10477979.347639,0
+SU.US,D,20201222,000000,15.5886,15.6535,15.1403,15.237,5725367.7132524,0
+SU.US,D,20201223,000000,15.3843,16.0195,15.3843,15.9218,5924149.3269124,0
+SU.US,D,20201224,000000,15.9508,16.0148,15.6352,15.8482,2243517.2953518,0
+SU.US,D,20201228,000000,15.9412,16.2336,15.7417,15.8027,4188184.777855,0
+SU.US,D,20201229,000000,15.9412,16.1077,15.6177,15.6177,6338578.1783023,0
+SU.US,D,20201230,000000,15.5886,16.1077,15.5886,15.8114,5354531.5383901,0
+SU.US,D,20201231,000000,15.7281,15.9131,15.5431,15.5528,4574366.5744217,0
+SU.US,D,20210104,000000,15.7561,15.9605,15.3397,15.4957,9626803.8383931,0
+SU.US,D,20210105,000000,15.608,17.0906,15.608,16.8873,13785216.396009,0
+SU.US,D,20210106,000000,17.2204,17.5448,16.9056,17.174,9257133.4805623,0
+SU.US,D,20210107,000000,17.4703,17.5623,17.2204,17.3871,7168921.8073072,0
+SU.US,D,20210108,000000,17.6185,17.6185,16.9153,17.1285,6333246.8113108,0
+SU.US,D,20210111,000000,16.6829,17.0636,16.5619,16.9802,13214815.888877,0
+SU.US,D,20210112,000000,17.2301,17.508,16.9841,17.4984,10923011.670562,0
+SU.US,D,20210113,000000,17.4703,17.4984,17.081,17.1555,6519327.3182509,0
+SU.US,D,20210114,000000,17.2389,18.2122,17.1003,17.9613,10289103.564611,0
+SU.US,D,20210115,000000,17.601,17.6649,16.9802,16.989,8730389.6717972,0
+SU.US,D,20210119,000000,16.896,17.081,16.5997,16.9415,11120127.683805,0
+SU.US,D,20210120,000000,17.081,17.1459,16.7953,16.9056,7486119.0400094,0
+SU.US,D,20210121,000000,16.8496,16.864,16.3304,16.8127,7402172.9854729,0
+SU.US,D,20210122,000000,16.3682,16.5164,16.1919,16.4051,5260250.0873365,0
+SU.US,D,20210125,000000,16.2385,16.3402,15.9654,16.2385,6375984.486508,0
+SU.US,D,20210126,000000,16.3769,16.6181,15.9315,15.9412,6489756.4570201,0
+SU.US,D,20210127,000000,15.6535,16.3033,15.3988,15.8869,7757479.7339967,0
+SU.US,D,20210128,000000,16.1261,16.3682,15.7194,15.9315,11623939.282974,0
+SU.US,D,20210129,000000,15.8298,16.1164,15.4182,15.5054,13091696.729908,0
+SU.US,D,20210201,000000,15.7746,15.7746,15.237,15.5615,10379233.922248,0
+SU.US,D,20210202,000000,15.9702,16.1358,15.5886,15.6177,8143485.9868121,0
+SU.US,D,20210203,000000,15.8027,16.1959,15.6352,16.1919,12033767.855465,0
+SU.US,D,20210204,000000,16.4418,16.4883,15.1994,15.9044,21789487.927067,0
+SU.US,D,20210205,000000,16.2094,16.284,15.9315,15.9973,9928638.9276259,0
+SU.US,D,20210208,000000,16.2385,16.4051,16.0342,16.3682,14409820.683135,0
+SU.US,D,20210209,000000,16.2753,16.6829,15.9789,16.5251,10819247.759102,0
+SU.US,D,20210210,000000,16.5997,16.9464,16.5862,16.7855,8242050.7054002,0
+SU.US,D,20210211,000000,16.7469,16.8543,16.4515,16.5251,7554327.0809265,0
+SU.US,D,20210212,000000,16.3682,16.7198,16.2985,16.712,10091518.746291,0
+SU.US,D,20210216,000000,17.1837,17.4683,16.9056,17.415,9338035.3999273,0
+SU.US,D,20210217,000000,17.3871,17.6727,17.0442,17.6552,9135307.1496912,0
+SU.US,D,20210218,000000,17.6107,17.7483,17.1188,17.3966,12267320.55584,0
+SU.US,D,20210219,000000,17.4616,17.7027,17.2573,17.5914,9512771.6500849,0
+SU.US,D,20210222,000000,17.6931,19.3287,17.6649,19.0188,15988203.736989,0
+SU.US,D,20210223,000000,19.2958,19.597,18.3826,19.3974,13948839.694092,0
+SU.US,D,20210224,000000,19.6017,20.2604,19.2686,19.9543,12746939.128233,0
+SU.US,D,20210225,000000,20.1577,20.177,19.1205,19.1389,12255592.168025,0
+SU.US,D,20210226,000000,18.7495,18.8337,18.0921,18.4068,10915202.038845,0
+SU.US,D,20210301,000000,18.9732,19.1863,18.5462,18.7592,11514734.547829,0
+SU.US,D,20210302,000000,18.7777,19.352,18.7408,19.1573,17567561.574969,0
+SU.US,D,20210303,000000,19.4004,19.8312,19.3926,19.4293,10020404.939983,0
+SU.US,D,20210304,000000,19.6638,20.5111,19.383,19.8788,19475267.804307,0
+SU.US,D,20210305,000000,20.4684,20.9654,20.3369,20.5905,18379994.578278,0
+SU.US,D,20210308,000000,20.8801,20.8801,20.3097,20.6089,8377947.3842522,0
+SU.US,D,20210309,000000,20.6361,20.7871,20.2526,20.4684,10374971.306919,0
+SU.US,D,20210310,000000,20.5711,21.1561,20.4684,21.0767,6800171.5052558,0
+SU.US,D,20210311,000000,21.3856,21.742,21.1512,21.5454,7581977.2869948,0
+SU.US,D,20210312,000000,21.6103,22.1264,21.5454,22.0325,6779223.9726607,0
+SU.US,D,20210315,000000,21.9948,22.1816,21.6345,21.8069,6287267.7723742,0
+SU.US,D,20210316,000000,21.5734,21.6393,21.1241,21.3111,11435603.555132,0
+SU.US,D,20210317,000000,21.2083,21.8263,21.1891,21.7885,8685104.5469839,0
+SU.US,D,20210318,000000,21.5551,21.6345,20.1896,20.3194,10048400.037892,0
+SU.US,D,20210319,000000,20.3745,20.7726,20.0008,20.6187,10590500.827076,0
+SU.US,D,20210322,000000,20.6845,20.6845,20.1131,20.1683,9142279.3344533,0
+SU.US,D,20210323,000000,19.5989,19.7373,19.0217,19.073,10342330.49526,0
+SU.US,D,20210324,000000,19.7373,20.1316,19.4856,19.7664,8488155.8166106,0
+SU.US,D,20210325,000000,19.2329,19.7141,18.9045,19.7006,8747103.5021524,0
+SU.US,D,20210326,000000,20.1499,20.2342,19.5989,19.9349,8443035.9094457,0
+SU.US,D,20210329,000000,19.7094,19.8788,19.443,19.7006,6345346.9388348,0
+SU.US,D,20210330,000000,19.5407,19.8042,19.3268,19.7373,5198304.8279037,0
+SU.US,D,20210331,000000,19.7761,19.8506,19.536,19.5698,4270697.5692918,0
+SU.US,D,20210401,000000,19.7094,20.1683,19.3733,20.1586,8384178.1548171,0
+SU.US,D,20210405,000000,20.0754,20.1034,19.5407,19.8042,9143610.3691332,0
+SU.US,D,20210406,000000,19.9156,20.1586,19.6919,19.7946,6761111.9879559,0
+SU.US,D,20210407,000000,19.8506,19.8701,19.5989,19.6822,3729471.4010349,0
+SU.US,D,20210408,000000,19.6346,19.7286,19.3441,19.6919,4900035.3420451,0
+SU.US,D,20210409,000000,19.6822,19.8216,19.5041,19.5407,4390991.506474,0
+SU.US,D,20210412,000000,19.7286,19.7567,19.4197,19.4381,4556581.927183,0
+SU.US,D,20210413,000000,19.4759,19.5457,19.2793,19.2977,6400713.4380308,0
+SU.US,D,20210414,000000,19.4662,20.2245,19.4381,20.0657,10153046.831162,0
+SU.US,D,20210415,000000,19.8971,20.1316,19.719,19.7567,4751217.6104788,0
+SU.US,D,20210416,000000,19.9068,19.9814,19.532,19.5601,8692442.2757929,0
+SU.US,D,20210419,000000,19.6822,19.719,19.383,19.5601,5030010.0008127,0
+SU.US,D,20210420,000000,19.4759,19.5041,18.6614,18.7554,7487152.6829221,0
+SU.US,D,20210421,000000,18.4648,19.1902,18.3991,19.0826,5600344.420885,0
+SU.US,D,20210422,000000,19.0914,19.1485,18.6895,18.8008,6405714.3697254,0
+SU.US,D,20210423,000000,18.8773,19.1389,18.7321,19.073,3444855.0885952,0
+SU.US,D,20210426,000000,19.0363,19.3384,18.9713,19.2329,3819024.5295137,0
+SU.US,D,20210427,000000,19.3441,19.6067,19.2599,19.532,5740129.910136,0
+SU.US,D,20210428,000000,19.6638,20.2168,19.6067,20.1973,6940421.669143,0
+SU.US,D,20210429,000000,20.4879,20.9178,20.1412,20.3745,6953491.4177409,0
+SU.US,D,20210430,000000,20.1131,20.3939,19.9253,20.0569,5979652.1306684,0
+SU.US,D,20210503,000000,20.2719,20.5857,20.1131,20.5431,6006991.5210356,0
+SU.US,D,20210504,000000,20.8055,21.161,20.4181,20.4966,8162094.6570723,0
+SU.US,D,20210505,000000,20.7775,21.3904,20.7775,21.3023,6807262.4402027,0
+SU.US,D,20210506,000000,21.3672,21.5357,21.0214,21.5261,4853275.64972,0
+SU.US,D,20210507,000000,21.3953,22.1352,21.1987,22.1264,6984091.7914433,0
+SU.US,D,20210510,000000,22.4344,22.5894,21.8359,21.8552,6704677.7697073,0
+SU.US,D,20210511,000000,21.4699,21.742,21.161,21.433,6474275.5633659,0
+SU.US,D,20210512,000000,21.6016,22.3405,21.5551,21.8166,7746159.2272512,0
+SU.US,D,20210513,000000,21.4428,21.8166,20.9828,21.1891,10401773.73993,0
+SU.US,D,20210514,000000,21.4515,21.8727,21.4428,21.7516,8271922.056229,0
+SU.US,D,20210517,000000,21.6296,22.5709,21.6296,22.5468,7567494.9275032,0
+SU.US,D,20210518,000000,22.5758,22.7898,22.1071,22.3133,7811323.1329967,0
+SU.US,D,20210519,000000,21.9202,22.0132,21.2083,21.3953,8451764.5643322,0
+SU.US,D,20210520,000000,21.433,21.7042,21.1512,21.5919,5248378.1666895,0
+SU.US,D,20210521,000000,21.8814,21.9948,21.5716,21.6761,4662430.6788444,0
+SU.US,D,20210524,000000,21.8727,22.078,21.5628,22.0422,3097013.0799476,0
+SU.US,D,20210525,000000,21.863,22.0684,21.5919,21.6858,6757705.4065682,0
+SU.US,D,20210526,000000,21.5551,21.7516,21.5038,21.6103,6878705.6491973,0
+SU.US,D,20210527,000000,21.5919,21.9753,21.5832,21.6761,6225477.4044868,0
+SU.US,D,20210528,000000,21.7227,21.8069,21.5357,21.6296,5070571.9661028,0
+SU.US,D,20210601,000000,22.1536,22.9777,22.1352,22.9505,15107573.018866,0
+SU.US,D,20210602,000000,23.1646,23.8347,22.9922,23.5104,8258271.9806412,0
+SU.US,D,20210603,000000,23.3621,23.6052,23.1461,23.427,11403196.113401,0
+SU.US,D,20210604,000000,23.6895,23.9703,23.4047,23.8677,6336661.653581,0
+SU.US,D,20210607,000000,23.9229,24.0537,23.642,23.8018,9362944.0256426,0
+SU.US,D,20210608,000000,23.6711,23.8581,23.4067,23.6711,7421975.3532427,0
+SU.US,D,20210609,000000,23.8581,23.8581,23.4358,23.4358,6267563.5025832,0
+SU.US,D,20210610,000000,23.7078,23.8957,23.1558,23.3524,6620386.8233297,0
+SU.US,D,20210611,000000,23.6518,23.6518,23.3051,23.3903,3804404.8328518,0
+SU.US,D,20210614,000000,23.5587,23.9655,23.4551,23.6333,6789464.3690299,0
+SU.US,D,20210615,000000,23.7553,24.0923,23.7166,24.0362,6630320.5344392,0
+SU.US,D,20210616,000000,23.979,24.0178,23.52,23.5587,5359416.8177309,0
+SU.US,D,20210617,000000,23.4551,23.4842,22.1071,22.481,9264881.1556616,0
+SU.US,D,20210618,000000,22.0035,22.3599,21.742,21.9008,9869203.9438384,0
+SU.US,D,20210621,000000,22.0974,23.0948,22.0605,22.9505,7354296.0088004,0
+SU.US,D,20210622,000000,22.9312,23.2652,22.5845,23.1461,4821674.6766345,0
+SU.US,D,20210623,000000,23.4174,23.9326,23.0861,23.1278,4660436.7083504,0
+SU.US,D,20210624,000000,23.2488,23.3427,23.0387,23.3051,3414065.7472074,0
+SU.US,D,20210625,000000,23.3709,23.4745,23.0716,23.0716,5530279.7466441,0
+SU.US,D,20210628,000000,22.8091,22.9118,22.2242,22.2572,5812124.5330321,0
+SU.US,D,20210629,000000,22.416,22.5662,22.0877,22.0974,3844540.3300868,0
+SU.US,D,20210630,000000,22.2291,22.5806,22.1352,22.4441,4493313.8939527,0
+SU.US,D,20210701,000000,23.0339,23.154,22.8179,22.8373,3675015.6641257,0
+SU.US,D,20210702,000000,22.6959,22.8373,22.0877,22.4063,4724541.1559256,0
+SU.US,D,20210706,000000,22.5758,22.5941,21.7324,22.2572,12300485.933533,0
+SU.US,D,20210707,000000,22.1632,22.4441,21.62,21.6945,4934114.5798564,0
+SU.US,D,20210708,000000,21.218,21.8263,21.096,21.5637,5872302.9962374,0
+SU.US,D,20210709,000000,21.8455,21.9656,21.5919,21.7885,5078418.7717909,0
+SU.US,D,20210712,000000,21.6568,21.7924,21.2926,21.4699,6419371.6735855,0
+SU.US,D,20210713,000000,21.3488,21.4602,20.9925,21.2083,4719977.0183888,0
+SU.US,D,20210714,000000,21.3672,21.6345,20.6002,20.7309,6064820.7958029,0
+SU.US,D,20210715,000000,20.4395,20.7494,20.1683,20.2719,5285127.7347429,0
+SU.US,D,20210716,000000,20.4966,20.5334,19.536,19.6444,7689639.3023473,0
+SU.US,D,20210719,000000,18.6518,18.98,18.3148,18.6431,12764816.710399,0
+SU.US,D,20210720,000000,18.6614,19.2512,18.334,19.0914,8502493.6106599,0
+SU.US,D,20210721,000000,19.383,19.9436,19.383,19.7006,8656367.002267,0
+SU.US,D,20210722,000000,19.7286,19.7286,19.3538,19.5989,5344045.3807689,0
+SU.US,D,20210723,000000,19.6919,19.7373,19.3441,19.4856,4966061.4773932,0
+SU.US,D,20210726,000000,19.4856,20.2526,19.4381,19.9533,6244822.3258926,0
+SU.US,D,20210727,000000,19.7761,19.8312,19.0363,19.0643,10879644.10308,0
+SU.US,D,20210728,000000,19.1767,19.3635,18.8677,19.2037,13159260.421995,0
+SU.US,D,20210729,000000,19.3926,19.4904,18.6101,18.6518,12494720.964032,0
+SU.US,D,20210730,000000,18.6895,18.8851,18.2025,18.3796,10407304.40071,0
+SU.US,D,20210802,000000,18.4184,19.0323,18.0155,18.0339,7999989.2961341,0
+SU.US,D,20210803,000000,17.9409,18.5762,17.7812,18.4833,8127526.994588,0
+SU.US,D,20210804,000000,18.1733,18.2964,17.8276,17.847,6807964.6152083,0
+SU.US,D,20210805,000000,18.0252,18.5588,17.9962,18.3148,7434926.3516558,0
+SU.US,D,20210806,000000,18.493,18.6052,18.3012,18.4281,5317566.1547835,0
+SU.US,D,20210809,000000,18.1636,18.1636,17.7909,17.9506,6770622.3288414,0
+SU.US,D,20210810,000000,18.0059,18.4881,17.9506,18.4648,4938300.7820225,0
+SU.US,D,20210811,000000,18.3991,18.5297,18.1783,18.493,4242500.0797632,0
+SU.US,D,20210812,000000,18.4087,18.4977,18.123,18.277,3913510.4374072,0
+SU.US,D,20210813,000000,18.2025,18.277,17.9506,17.968,3914464.5693266,0
+SU.US,D,20210816,000000,17.7153,17.7444,17.359,17.6495,6488008.2477781,0
+SU.US,D,20210817,000000,17.421,17.7444,17.2194,17.2941,10071458.225946,0
+SU.US,D,20210818,000000,17.3328,17.3784,16.8351,16.8447,10536944.49374,0
+SU.US,D,20210819,000000,16.3576,16.5222,16.0108,16.4331,14981985.921274,0
+SU.US,D,20210820,000000,16.2268,16.4467,16.162,16.3856,6500369.6257085,0
+SU.US,D,20210823,000000,16.8351,17.2292,16.8301,17.1352,8043236.0482104,0
+SU.US,D,20210824,000000,17.3415,17.631,17.2843,17.5197,8257083.4461831,0
+SU.US,D,20210825,000000,17.51,17.575,17.359,17.5284,4398280.702599,0
+SU.US,D,20210826,000000,17.4354,17.5846,17.2292,17.4723,9092683.0616274,0
+SU.US,D,20210827,000000,17.6408,18.1733,17.6408,17.9865,7112269.7082847,0
+SU.US,D,20210830,000000,18.0339,18.0532,17.7347,17.7347,7153996.4579958,0
+SU.US,D,20210831,000000,17.6039,17.786,17.4432,17.4626,6042981.0879065,0
+SU.US,D,20210901,000000,17.4073,17.6136,17.2379,17.2843,14148990.549012,0
+SU.US,D,20210902,000000,17.5284,18.1337,17.51,17.8596,14114447.669175,0
+SU.US,D,20210903,000000,17.9546,18.0388,17.6272,17.6891,6318764.4518191,0
+SU.US,D,20210907,000000,17.5855,17.7599,17.3871,17.415,11186435.721765,0
+SU.US,D,20210908,000000,17.5002,17.7676,17.1981,17.2359,7190843.0914176,0
+SU.US,D,20210909,000000,17.1323,17.6988,17.0471,17.5197,9483354.647789,0
+SU.US,D,20210910,000000,17.8499,17.968,17.2825,17.2922,6251689.1844038,0
+SU.US,D,20210913,000000,17.5284,18.0814,17.51,17.9546,7807542.7466794,0
+SU.US,D,20210914,000000,18.2373,18.2557,17.4529,17.5381,5709113.3944817,0
+SU.US,D,20210915,000000,17.8692,18.5965,17.8402,18.5395,9650354.5815608,0
+SU.US,D,20210916,000000,18.4833,18.6411,18.3739,18.493,7499017.3752971,0
+SU.US,D,20210917,000000,18.2092,18.3883,18.0203,18.2944,6452489.5512051,0
+SU.US,D,20210920,000000,17.6515,17.8548,17.4297,17.6804,5858982.323336,0
+SU.US,D,20210921,000000,17.9254,18.0678,17.6203,17.8964,6884211.5273299,0
+SU.US,D,20210922,000000,18.275,18.9511,18.2557,18.6527,7860033.4261832,0
+SU.US,D,20210923,000000,18.8329,19.2861,18.7572,19.0595,8141029.4069026,0
+SU.US,D,20210924,000000,18.9364,19.258,18.8425,19.1069,3756408.0733842,0
+SU.US,D,20210927,000000,19.6076,20.1742,19.6076,19.8342,7644899.3957738,0
+SU.US,D,20210928,000000,20.1645,20.3067,19.6115,19.749,8071874.4623382,0
+SU.US,D,20210929,000000,19.7015,19.8061,19.532,19.5989,6893466.8134706,0
+SU.US,D,20210930,000000,19.6259,19.9194,19.225,19.5989,9092230.7783149,0
+SU.US,D,20211001,000000,19.6356,20.0279,19.5843,19.8061,5690317.8217567,0
+SU.US,D,20211004,000000,20.1645,20.666,20.1179,20.1935,8635672.459196,0
+SU.US,D,20211005,000000,20.5905,21.1338,20.4579,20.9013,9423182.3802455,0
+SU.US,D,20211006,000000,20.5334,20.5808,20.0279,20.3727,8879598.7626682,0
+SU.US,D,20211007,000000,20.5528,21.1193,20.3262,21.0815,7587404.6867444,0
+SU.US,D,20211008,000000,21.403,21.8891,21.3953,21.8281,7237316.750689,0
+SU.US,D,20211011,000000,22.4897,22.6581,22.0761,22.1313,5859190.9106171,0
+SU.US,D,20211012,000000,22.017,22.2533,21.7895,22.1313,7437196.0291006,0
+SU.US,D,20211013,000000,21.8659,22.2301,21.6577,22.1875,5323512.9575153,0
+SU.US,D,20211014,000000,22.6794,22.7637,22.1875,22.2533,7602483.8949909,0
+SU.US,D,20211015,000000,22.4615,22.631,22.2155,22.2155,6608499.4135281,0
+SU.US,D,20211018,000000,22.4615,22.7036,21.7992,21.8941,8629468.5364989,0
+SU.US,D,20211019,000000,21.9609,22.1216,21.6674,21.8844,6799118.2427473,0
+SU.US,D,20211020,000000,21.6955,22.0974,21.6393,21.8844,9353362.4346463,0
+SU.US,D,20211021,000000,21.7333,21.8844,21.1667,21.3362,9660946.0654329,0
+SU.US,D,20211022,000000,21.4408,21.6868,21.3275,21.6016,5570895.4076698,0
+SU.US,D,20211025,000000,22.0635,22.386,21.9609,22.2155,7167057.9457112,0
+SU.US,D,20211026,000000,22.3376,22.475,22.2059,22.3666,6053611.81097,0
+SU.US,D,20211027,000000,22.1729,22.1729,21.5734,21.6296,9303405.7808248,0
+SU.US,D,20211028,000000,22.8586,24.5591,22.8489,24.4836,22514155.25033,0
+SU.US,D,20211029,000000,24.502,25.1701,24.4836,24.8526,16036947.073706,0
+SU.US,D,20211101,000000,25.2778,25.4888,24.8429,25.2486,9102441.2289853,0
+SU.US,D,20211102,000000,25.0502,25.1266,24.3219,24.3412,8239303.9619957,0
+SU.US,D,20211103,000000,23.766,24.1999,23.7273,23.9916,8865813.4151307,0
+SU.US,D,20211104,000000,24.4264,24.8137,24.1815,24.502,11916543.868713,0
+SU.US,D,20211105,000000,24.7295,25.1634,24.4554,25.0598,8791740.1476958,0
+SU.US,D,20211108,000000,25.2292,25.362,24.7624,24.9378,7391904.7086255,0
+SU.US,D,20211109,000000,24.9843,25.0975,24.5446,24.8041,6263232.7349747,0
+SU.US,D,20211110,000000,24.8041,25.0502,24.2376,24.4554,6592145.9641684,0
+SU.US,D,20211111,000000,24.4361,24.6433,24.3219,24.3606,4726023.9843199,0
+SU.US,D,20211112,000000,24.2288,24.3703,24.0449,24.3509,6315592.2729701,0
+SU.US,D,20211115,000000,24.2192,24.6637,23.8551,24.502,6029309.3275022,0
+SU.US,D,20211116,000000,24.6443,24.6637,24.1718,24.1815,4054672.3961913,0
+SU.US,D,20211117,000000,23.9732,24.6909,23.8686,24.1523,4991349.0710895,0
+SU.US,D,20211118,000000,24.1766,24.5543,23.9258,24.2288,5722283.306279,0
+SU.US,D,20211119,000000,23.8028,24.0963,23.3496,23.6518,7445456.91152,0
+SU.US,D,20211122,000000,23.4919,24.1292,23.2644,23.6808,10018640.208976,0
+SU.US,D,20211123,000000,24.1815,24.6395,24.1339,24.5959,8134808.9624407,0
+SU.US,D,20211124,000000,24.3896,25.2389,24.3141,25.1731,6363115.0643088,0
+SU.US,D,20211126,000000,23.737,23.737,22.8683,23.4067,11720615.357319,0
+SU.US,D,20211129,000000,24.1815,24.3606,23.2789,23.6711,10330225.204685,0
+SU.US,D,20211130,000000,23.1229,23.5433,22.6358,23.0096,10932544.728875,0
+SU.US,D,20211201,000000,23.8319,23.8783,22.48,22.5089,15576547.444261,0
+SU.US,D,20211202,000000,22.5458,23.2789,22.1623,23.1404,14978099.176096,0
+SU.US,D,20211203,000000,23.6091,23.796,22.4499,22.5941,10581740.161269,0
+SU.US,D,20211206,000000,22.9767,23.7098,22.7947,23.3505,6631730.0475019,0
+SU.US,D,20211207,000000,23.9161,24.3229,23.734,24.0216,7096499.6837459,0
+SU.US,D,20211208,000000,24.1369,24.2899,23.6865,23.7437,5446843.8015969,0
+SU.US,D,20211209,000000,23.4755,23.6285,23.2072,23.4464,5762742.0105387,0
+SU.US,D,20211210,000000,23.6478,23.7243,23.2739,23.5907,5971789.8358256,0
+SU.US,D,20211213,000000,23.3409,23.3699,22.7472,22.8237,6677506.6948192,0
+SU.US,D,20211214,000000,22.6803,23.1307,22.4122,22.4887,5443255.480796,0
+SU.US,D,20211215,000000,22.354,22.69,21.6161,22.5263,7080874.2246494,0
+SU.US,D,20211216,000000,22.8237,23.2547,22.6756,22.6988,5380661.7420933,0
+SU.US,D,20211217,000000,22.1246,22.5797,21.9996,22.2107,5895853.7394051,0
+SU.US,D,20211220,000000,21.5298,22.1526,21.2908,22.1342,7678160.8062255,0
+SU.US,D,20211221,000000,22.5458,23.0203,22.4693,22.967,7467895.533392,0
+SU.US,D,20211222,000000,22.967,23.5326,22.7472,23.3796,4461675.7468964,0
+SU.US,D,20211223,000000,23.4948,23.6904,23.3651,23.4852,3233384.7595388,0
+SU.US,D,20211227,000000,23.3796,23.9829,23.1016,23.9635,3293385.6137721,0
+SU.US,D,20211228,000000,24.0691,24.3093,23.8444,23.9451,2831852.1782161,0
+SU.US,D,20211229,000000,23.7147,24.1175,23.6285,23.6865,5686928.7947442,0
+SU.US,D,20211230,000000,23.7912,23.9451,23.6333,23.6672,3725929.5476976,0
+SU.US,D,20211231,000000,23.6672,24.0497,23.6382,23.9829,3568308.8133029,0
+SU.US,D,20220103,000000,24.1175,24.8458,24.0497,24.625,4488948.017594,0
+SU.US,D,20220104,000000,24.6346,25.1141,24.4913,24.9891,7611749.5072346,0
+SU.US,D,20220105,000000,25.5924,25.7657,25.0375,25.0656,8227286.443296,0
+SU.US,D,20220106,000000,25.6311,26.0814,25.3533,25.4684,9641361.5784369,0
+SU.US,D,20220107,000000,25.6311,25.6505,25.2429,25.4492,7344890.9941659,0
+SU.US,D,20220110,000000,25.4589,25.6602,25.1141,25.4975,5334386.3439999,0
+SU.US,D,20220111,000000,25.8132,26.8387,25.7077,26.8098,9073541.5644511,0
+SU.US,D,20220112,000000,27.0682,27.538,26.834,27.0014,12166975.61709,0
+SU.US,D,20220113,000000,26.9917,27.1787,26.4601,26.7042,7959559.5049628,0
+SU.US,D,20220114,000000,26.6945,27.1071,26.5889,27.049,6471626.9179402,0
+SU.US,D,20220118,000000,28.0271,28.0271,27.1448,27.4034,14330795.01669,0
+SU.US,D,20220119,000000,27.691,27.691,26.9366,27.1933,6240132.2098989,0
+SU.US,D,20220120,000000,26.9725,27.6716,26.7807,27.0306,5764148.4257706,0
+SU.US,D,20220121,000000,26.5705,26.647,25.8375,25.9382,12774574.877757,0
+SU.US,D,20220124,000000,25.1141,25.5062,24.2134,25.1421,13749045.089724,0
+SU.US,D,20220125,000000,24.9697,26.5754,24.716,26.4553,11919738.764989,0
+SU.US,D,20220126,000000,27.0111,27.4082,26.436,26.7236,8783708.5047634,0
+SU.US,D,20220127,000000,27.2601,27.7443,26.8766,27.2601,9529811.7852956,0
+SU.US,D,20220128,000000,27.2601,27.5719,26.9347,27.1168,8292769.4256249,0
+SU.US,D,20220131,000000,27.1544,27.6145,26.8766,27.3753,7475415.0016143,0
+SU.US,D,20220201,000000,27.3753,28.6682,27.3463,28.6497,8565336.2084455,0
+SU.US,D,20220202,000000,28.7737,29.2337,28.367,29.1281,12004164.983316,0
+SU.US,D,20220203,000000,28.0358,28.6972,27.6813,27.9979,13342571.468105,0
+SU.US,D,20220204,000000,28.2227,28.2372,27.4276,27.5186,16065086.737057,0
+SU.US,D,20220207,000000,27.5089,27.9979,27.0779,27.7772,6578649.7475155,0
+SU.US,D,20220208,000000,27.5186,27.5766,26.9628,27.2794,6465887.6698793,0
+SU.US,D,20220209,000000,27.3753,27.9786,27.3753,27.6813,4813033.7936238,0
+SU.US,D,20220210,000000,27.4712,28.1607,27.4421,27.6436,4837582.0383435,0
+SU.US,D,20220211,000000,27.8731,28.9896,27.7966,28.8502,9706354.0708722,0
+SU.US,D,20220214,000000,28.64,28.9034,28.1849,28.4677,11310147.599048,0
+SU.US,D,20220215,000000,27.691,28.0454,27.4034,28.0358,7189822.8724388,0
+SU.US,D,20220216,000000,28.2566,28.9848,28.2566,28.3912,7162360.6014455,0
+SU.US,D,20220217,000000,28.3815,28.7165,28.1084,28.4191,5922793.5095853,0
+SU.US,D,20220218,000000,28.1229,28.3331,27.749,27.8537,9393354.3990493,0
+SU.US,D,20220222,000000,28.5916,28.6875,27.3753,27.8352,14106412.928412,0
+SU.US,D,20220223,000000,28.0551,28.4483,27.749,27.9021,5621436.5189225,0
+SU.US,D,20220224,000000,28.305,28.3427,27.0635,27.7201,8736046.3110339,0
+SU.US,D,20220225,000000,27.749,28.5539,27.6813,28.5539,11907548.800368,0
+SU.US,D,20220228,000000,28.5635,29.3102,28.4096,29.2531,8952943.0072296,0
+SU.US,D,20220301,000000,29.7227,30.1828,29.162,29.4738,15244456.873168,0
+SU.US,D,20220302,000000,30.0384,30.3589,29.866,29.9813,11045166.37151,0
+SU.US,D,20220303,000000,29.6336,30.2631,29.5562,29.9629,13662822.129471,0
+SU.US,D,20220304,000000,29.866,30.4858,29.7207,30.4762,10354889.101758,0
+SU.US,D,20220307,000000,30.8442,32.2387,30.8442,31.8222,15843416.283433,0
+SU.US,D,20220308,000000,32.3742,32.5486,30.5875,31.1734,14928132.196171,0
+SU.US,D,20220309,000000,30.7474,31.2219,29.9145,30.3019,10824152.658038,0
+SU.US,D,20220310,000000,30.786,31.3574,30.4762,30.6893,10502533.788021,0
+SU.US,D,20220311,000000,30.5633,31.3091,30.4955,30.7571,7870915.0735502,0
+SU.US,D,20220314,000000,30.1566,30.4084,29.222,29.7596,9328864.7878313,0
+SU.US,D,20220315,000000,28.5296,29.0865,28.2729,28.7718,9676638.6441989,0
+SU.US,D,20220316,000000,29.1979,29.3334,28.6652,28.9751,9481941.004285,0
+SU.US,D,20220317,000000,29.6918,30.2534,29.5465,30.1856,10379934.032034,0
+SU.US,D,20220318,000000,30.0598,30.3794,29.8757,30.1372,5607558.2364578,0
+SU.US,D,20220321,000000,30.6407,31.4639,30.5924,31.4349,7368713.313843,0
+SU.US,D,20220322,000000,31.4639,31.5414,31.0911,31.4058,5302181.2938876,0
+SU.US,D,20220323,000000,31.8514,32.4034,31.8222,31.9094,7494349.9767301,0
+SU.US,D,20220324,000000,31.9966,32.1999,31.6238,31.8611,6502822.0751768,0
+SU.US,D,20220325,000000,31.6382,33.0134,31.6189,32.9747,9694802.2594188,0
+SU.US,D,20220328,000000,32.0838,32.1902,31.6043,31.7157,7010793.0286437,0
+SU.US,D,20220329,000000,30.8539,31.6577,30.4762,31.5607,9262031.1512268,0
+SU.US,D,20220330,000000,32.0353,32.2677,31.5995,32.0547,7452038.7695878,0
+SU.US,D,20220331,000000,31.6673,32.2774,31.5511,31.5607,6890772.7331915,0
+SU.US,D,20220401,000000,31.4155,32.045,31.3866,31.7351,4268176.9675435,0
+SU.US,D,20220404,000000,32.1128,32.4227,31.8125,32.3742,6362754.6833132,0
+SU.US,D,20220405,000000,32.568,33.1248,31.9094,31.9481,5771608.0025954,0
+SU.US,D,20220406,000000,32.2484,32.5098,31.1977,31.3671,6855481.2108852,0
+SU.US,D,20220407,000000,31.3671,31.6577,30.6796,31.6189,7140579.7523362,0
+SU.US,D,20220408,000000,31.5414,32.1999,31.5124,31.7836,5815971.0064087,0
+SU.US,D,20220411,000000,31.2994,31.5705,30.7232,31.0185,6577825.7244942,0
+SU.US,D,20220412,000000,31.6092,32.2435,31.6092,31.6867,4995725.2735513,0
+SU.US,D,20220413,000000,32.0063,32.5292,31.7351,32.4227,5636622.0860301,0
+SU.US,D,20220414,000000,32.3162,32.9262,32.229,32.6939,4274571.9231465,0
+SU.US,D,20220418,000000,32.8681,33.5218,32.7036,33.178,4750931.5774249,0
+SU.US,D,20220419,000000,32.8294,33.5364,32.7228,32.9844,5202037.714147,0
+SU.US,D,20220420,000000,33.2652,33.6042,33.0376,33.4298,5298077.7005456,0
+SU.US,D,20220421,000000,33.6525,33.977,32.0644,32.2484,6558595.422832,0
+SU.US,D,20220422,000000,31.9578,32.2387,31.1444,31.2799,5826960.0452472,0
+SU.US,D,20220425,000000,30.1566,30.4955,29.3528,30.2727,8043216.4286146,0
+SU.US,D,20220426,000000,30.4955,31.2122,30.0937,30.6796,7052940.0507479,0
+SU.US,D,20220427,000000,30.8054,31.9578,30.3794,31.8417,6755144.5330182,0
+SU.US,D,20220428,000000,33.2942,35.7735,33.0715,35.725,20404800.881133,0
+SU.US,D,20220429,000000,35.7443,36.4029,34.7179,34.805,9307311.1129886,0
+SU.US,D,20220502,000000,34.3498,35.1052,34.0593,34.9115,8187487.5770195,0
+SU.US,D,20220503,000000,34.9018,35.9962,34.8437,35.8993,9212852.052963,0
+SU.US,D,20220504,000000,36.4997,36.616,35.4055,36.2091,11714579.750101,0
+SU.US,D,20220505,000000,36.3835,36.7321,35.0665,35.7443,7740210.3592988,0
+SU.US,D,20220506,000000,35.9575,36.3448,35.2602,35.88,6437510.506158,0
+SU.US,D,20220509,000000,35.1537,35.1537,33.4589,33.7107,8780816.1633063,0
+SU.US,D,20220510,000000,34.3401,34.4612,32.016,33.2555,10888263.301275,0
+SU.US,D,20220511,000000,33.6139,35.541,33.6139,34.4757,10507027.708057,0
+SU.US,D,20220512,000000,34.2626,34.5193,32.8972,34.1659,11826054.16269,0
+SU.US,D,20220513,000000,34.8146,35.7928,34.6888,35.1923,11177140.163822,0
+SU.US,D,20220516,000000,35.2795,36.4804,35.1052,36.3255,8800478.096075,0
+SU.US,D,20220517,000000,36.645,37.6231,36.4513,37.1389,9329224.1362166,0
+SU.US,D,20220518,000000,37.2744,37.3229,36.2577,36.5482,8481228.0340916,0
+SU.US,D,20220519,000000,35.6475,37.2455,35.541,36.7418,8249875.8262721,0
+SU.US,D,20220520,000000,37.0227,37.628,36.3448,36.8775,7074713.6715851,0
+SU.US,D,20220523,000000,37.2551,38.5914,37.0469,38.1751,7764397.1904128,0
+SU.US,D,20220524,000000,37.6037,37.8846,37.105,37.5359,7673700.9623292,0
+SU.US,D,20220525,000000,37.6425,38.3495,37.6134,38.1558,6068062.1595422,0
+SU.US,D,20220526,000000,38.1945,38.6689,38.0492,38.3301,6680051.0466045,0
+SU.US,D,20220527,000000,38.3591,39.4389,38.3203,39.3276,7946808.8329484,0
+SU.US,D,20220531,000000,40.4606,40.6929,39.0176,39.1048,7980878.7772669,0
+SU.US,D,20220601,000000,39.5889,40.0537,38.8433,39.6471,10969805.439028,0
+SU.US,D,20220602,000000,39.7507,39.9461,39.179,39.4966,9224414.6541794,0
+SU.US,D,20220603,000000,39.4966,40.1953,39.4673,39.9363,7296933.7924026,0
+SU.US,D,20220606,000000,40.3565,40.6888,40.2343,40.3663,5555955.5403139,0
+SU.US,D,20220607,000000,40.1709,41.2604,39.9559,41.0112,5947367.2518152,0
+SU.US,D,20220608,000000,41.1285,41.7392,40.9819,41.5193,5294213.0936678,0
+SU.US,D,20220609,000000,41.0894,41.4411,40.7962,40.8256,5297282.2068605,0
+SU.US,D,20220610,000000,40.2881,40.8646,39.7605,40.3663,6683355.7414196,0
+SU.US,D,20220613,000000,38.8028,39.3744,37.4739,38.6661,11372055.009499,0
+SU.US,D,20220614,000000,39.311,39.5748,38.0162,38.4706,7471352.3445453,0
+SU.US,D,20220615,000000,38.3045,38.6171,37.0049,37.9136,7253572.2068455,0
+SU.US,D,20220616,000000,36.8094,37.2883,35.886,36.0179,10509345.609527,0
+SU.US,D,20220617,000000,35.4512,36.1059,33.0865,33.536,14633502.024564,0
+SU.US,D,20220621,000000,35.9886,36.7521,35.8518,36.399,9446850.1423005,0
+SU.US,D,20220622,000000,33.6142,35.0652,33.6142,34.4154,9413228.053327,0
+SU.US,D,20220623,000000,34.689,34.8844,31.7771,32.1582,12613768.675708,0
+SU.US,D,20220624,000000,32.9106,34.3421,32.6369,33.7509,8048441.8223759,0
+SU.US,D,20220627,000000,34.2297,35.0408,33.7216,34.8454,6770168.9698732,0
+SU.US,D,20220628,000000,35.9593,36.4284,35.2167,35.7639,9223209.1138857,0
+SU.US,D,20220629,000000,36.3014,36.5944,34.4154,34.5033,6785499.1851536,0
+SU.US,D,20220630,000000,33.5652,34.474,33.1842,34.2689,10367949.446347,0
+SU.US,D,20220701,000000,34.5522,34.9724,33.536,34.7574,4690548.5136743,0
+SU.US,D,20220705,000000,33.3796,33.5848,31.4791,32.4709,11370252.839331,0
+SU.US,D,20220706,000000,32.0898,32.7249,30.3602,31.7966,9676535.2462457,0
+SU.US,D,20220707,000000,32.9008,33.1549,32.4611,32.5881,10357219.31903,0
+SU.US,D,20220708,000000,33.0279,33.1158,31.5865,31.992,8107133.6232134,0
+SU.US,D,20220711,000000,31.3765,32.0312,30.839,31.2103,8775446.0689932,0
+SU.US,D,20220712,000000,30.0769,30.5264,29.4319,29.8131,12507291.222514,0
+SU.US,D,20220713,000000,29.4124,30.3504,29.383,29.8814,8589100.0362702,0
+SU.US,D,20220714,000000,28.787,28.9776,27.9955,28.8554,10135875.776149,0
+SU.US,D,20220715,000000,29.4515,29.6859,28.9238,29.5003,8090457.6647358,0
+SU.US,D,20220718,000000,30.9563,31.0637,29.7349,29.9205,9106743.4830456,0
+SU.US,D,20220719,000000,29.9009,31.2005,29.8717,31.1419,8524341.6455674,0
+SU.US,D,20220720,000000,30.9465,31.3373,30.3504,31.1615,5355769.3319265,0
+SU.US,D,20220721,000000,30.282,30.6826,29.4905,30.6534,5845236.0886275,0
+SU.US,D,20220722,000000,30.6534,30.8781,29.9303,30.1159,5123803.1165087,0
+SU.US,D,20220725,000000,30.585,31.4449,30.5068,31.1321,4269832.3485979,0
+SU.US,D,20220726,000000,31.7282,31.865,30.541,30.7022,4629669.752219,0
+SU.US,D,20220727,000000,31.0051,31.7136,30.7413,31.611,4367691.9284358,0
+SU.US,D,20220728,000000,31.9432,32.0996,31.2591,31.9432,4523262.912166,0
+SU.US,D,20220729,000000,32.5295,33.3406,32.4611,33.1646,5066867.4337901,0
+SU.US,D,20220801,000000,32.6761,32.9106,32.2119,32.6272,4792448.3932403,0
+SU.US,D,20220802,000000,32.6859,32.9887,32.0068,32.5783,5555900.2778556,0
+SU.US,D,20220803,000000,32.9985,33.1451,31.4155,31.4351,6214515.1855849,0
+SU.US,D,20220804,000000,31.2103,31.2397,29.9303,30.028,6868380.592038,0
+SU.US,D,20220805,000000,29.383,30.2234,28.6111,29.5883,8773078.9936965,0
+SU.US,D,20220808,000000,29.6371,30.1941,29.4417,29.6957,6244461.2977033,0
+SU.US,D,20220809,000000,30.2039,30.4482,29.5443,29.7349,7153631.0744121,0
+SU.US,D,20220810,000000,29.6665,30.3944,29.3538,30.1452,4661875.4848541,0
+SU.US,D,20220811,000000,30.6924,31.2495,30.6045,31.1224,9060437.6365164,0
+SU.US,D,20220812,000000,31.0931,32.0018,30.9563,32.0018,5331030.1714333,0
+SU.US,D,20220815,000000,30.5362,31.3227,30.0085,31.2591,9235560.2733128,0
+SU.US,D,20220816,000000,31.3863,31.738,30.9123,31.0931,5341081.7985685,0
+SU.US,D,20220817,000000,30.8097,31.8992,30.7903,31.6012,5939115.7480899,0
+SU.US,D,20220818,000000,32.0018,32.3487,31.7673,32.2754,4657557.8494557,0
+SU.US,D,20220819,000000,32.0312,32.1436,31.7184,31.8748,4364706.7323094,0
+SU.US,D,20220822,000000,31.4155,32.1094,31.0149,32.0996,4360027.8441745,0
+SU.US,D,20220823,000000,32.6859,33.6819,32.6272,33.536,5011732.8978601,0
+SU.US,D,20220824,000000,33.409,33.9219,33.3796,33.8193,4639153.4040884,0
+SU.US,D,20220825,000000,34.1711,34.4691,33.878,34.1125,5213822.5909218,0
+SU.US,D,20220826,000000,34.1027,34.4252,33.3992,33.5262,3680025.3417092,0
+SU.US,D,20220829,000000,33.4188,34.4313,33.1988,34.0343,3775410.3914705,0
+SU.US,D,20220830,000000,33.3992,33.409,32.1288,32.1972,5786222.9468289,0
+SU.US,D,20220831,000000,31.5328,32.3048,31.0442,31.5817,9310383.5950759,0
+SU.US,D,20220901,000000,31.0647,31.2031,30.3679,30.7287,9127012.9401229,0
+SU.US,D,20220902,000000,31.6578,31.9147,31.3217,31.4403,4551289.9958253,0
+SU.US,D,20220906,000000,31.7467,31.9345,30.6595,30.699,3835618.7947937,0
+SU.US,D,20220907,000000,29.9775,30.5903,29.6612,30.1159,4561692.8935102,0
+SU.US,D,20220908,000000,30.2246,30.4911,29.8441,30.3926,3289068.0336103,0
+SU.US,D,20220909,000000,30.9955,31.581,30.9955,31.2822,3722724.7927049,0
+SU.US,D,20220912,000000,31.8456,32.4682,31.7368,32.0531,2909764.94787,0
+SU.US,D,20220913,000000,31.3909,31.8653,31.0845,31.213,4448199.9305743,0
+SU.US,D,20220914,000000,31.6479,32.3546,31.4601,31.8159,4302099.0130103,0
+SU.US,D,20220915,000000,31.1438,31.5293,30.6793,30.7781,3839438.1819519,0
+SU.US,D,20220916,000000,30.6298,30.6447,29.8787,30.3828,5169362.9550482,0
+SU.US,D,20220919,000000,29.4537,30.872,29.4537,30.8473,4132338.1302293,0
+SU.US,D,20220920,000000,30.5607,30.8868,30.2839,30.8176,3638638.5814916,0
+SU.US,D,20220921,000000,31.1735,31.3316,29.9874,29.9973,4230318.8166329,0
+SU.US,D,20220922,000000,30.4717,30.7188,29.7403,29.8293,3630144.8715067,0
+SU.US,D,20220923,000000,28.7124,28.7618,26.7483,26.8839,8720552.241111,0
+SU.US,D,20220926,000000,26.6467,27.3979,26.1179,26.3403,7753220.3555286,0
+SU.US,D,20220927,000000,27.0223,27.3082,26.281,26.706,6774493.0374791,0
+SU.US,D,20220928,000000,26.9827,28.317,26.706,28.1293,5933678.4779815,0
+SU.US,D,20220929,000000,27.8229,28.0996,27.1013,27.9909,4432989.157982,0
+SU.US,D,20220930,000000,27.7636,28.3615,27.3583,27.8229,4407520.1691255,0
+SU.US,D,20221003,000000,29.1077,30.4618,29.1077,30.2839,7564136.9148807,0
+SU.US,D,20221004,000000,31.0054,31.6775,30.6496,31.6479,5936135.026861,0
+SU.US,D,20221005,000000,31.4403,32.4435,30.6793,32.1223,5992941.202062,0
+SU.US,D,20221006,000000,31.7368,32.745,31.6182,32.4386,5346106.9928401,0
+SU.US,D,20221007,000000,32.5572,33.081,32.152,32.4188,5820454.6427235,0
+SU.US,D,20221010,000000,32.4188,32.7054,31.1339,31.3612,3220314.005972,0
+SU.US,D,20221011,000000,30.7188,31.6182,30.5804,30.9066,4723335.4285939,0
+SU.US,D,20221012,000000,30.6892,31.3168,30.2197,30.9659,3525083.9013063,0
+SU.US,D,20221013,000000,30.3531,32.2219,30.1703,31.895,5729835.5088929,0
+SU.US,D,20221014,000000,31.7764,31.9543,30.5014,30.62,4433532.4721287,0
+SU.US,D,20221017,000000,31.4601,31.9839,31.0054,31.0351,3940932.704541,0
+SU.US,D,20221018,000000,31.2525,31.4502,29.7947,30.7386,5142817.4554802,0
+SU.US,D,20221019,000000,30.8176,31.4502,30.5804,31.2525,4518605.1475749,0
+SU.US,D,20221020,000000,31.7171,32.399,31.3761,31.5194,3748222.1107906,0
+SU.US,D,20221021,000000,31.5787,33.0168,31.4206,32.9921,4725686.7546219,0
+SU.US,D,20221024,000000,32.7549,33.0316,32.4287,32.7351,3964976.1261111,0
+SU.US,D,20221025,000000,32.7252,33.0909,32.4089,33.0514,3217896.9156618,0
+SU.US,D,20221026,000000,33.1996,33.9903,33.081,33.7136,3776113.2487482,0
+SU.US,D,20221027,000000,34.2967,34.4549,32.913,33.0909,5526050.2100211,0
+SU.US,D,20221028,000000,33.1897,33.3974,32.4781,33.3182,4648662.6155581,0
+SU.US,D,20221031,000000,32.9328,34.2939,32.8339,33.9903,6454368.6998897,0
+SU.US,D,20221101,000000,34.8403,35.2308,34.6031,34.6328,6805240.3688003,0
+SU.US,D,20221102,000000,34.6921,34.87,33.6197,33.6938,5682905.1053611,0
+SU.US,D,20221103,000000,32.8883,35.2159,32.656,34.87,5906224.4195609,0
+SU.US,D,20221104,000000,36.234,36.7874,35.0281,35.72,7349088.7238646,0
+SU.US,D,20221107,000000,35.8485,36.0659,35.4185,35.7595,4999416.9205189,0
+SU.US,D,20221108,000000,35.6212,36.1845,35.295,35.5421,4149472.2551363,0
+SU.US,D,20221109,000000,35.1566,35.4037,34.0398,34.0694,4472792.7368403,0
+SU.US,D,20221110,000000,34.8305,35.6805,34.5127,35.3741,3769214.0696669,0
+SU.US,D,20221111,000000,36.0956,36.7973,35.977,36.3427,4088267.9670938,0
+SU.US,D,20221114,000000,36.0758,36.5156,35.7793,35.7793,5080005.4836776,0
+SU.US,D,20221115,000000,35.809,36.7874,35.6903,36.5898,4988423.1560524,0
+SU.US,D,20221116,000000,36.3624,36.5404,35.72,35.8485,3672367.5641917,0
+SU.US,D,20221117,000000,35.127,35.8683,34.7415,35.8584,3741097.3096335,0
+SU.US,D,20221118,000000,34.9589,35.3395,34.2851,35.1962,4435146.2264379,0
+SU.US,D,20221121,000000,34.3659,34.8206,33.0514,34.7712,5402383.0067508,0
+SU.US,D,20221122,000000,35.3543,35.8386,35.1171,35.6805,3677979.7868583,0
+SU.US,D,20221123,000000,35.1863,35.5767,35.038,35.3246,2923573.4236144,0
+SU.US,D,20221125,000000,35.4828,35.6212,34.9886,34.9985,1320128.930324,0
+SU.US,D,20221128,000000,33.9903,34.6229,33.5406,33.8025,5220387.9439653,0
+SU.US,D,20221129,000000,34.1485,34.1485,32.8092,33.0514,9631789.2174984,0
+SU.US,D,20221130,000000,33.595,33.8322,32.3521,32.488,13997526.808751,0
+SU.US,D,20221201,000000,32.84,33.2,32.02,32.11,12086867,0
+SU.US,D,20221202,000000,31.74,32.64,31.7,31.94,4541584,0
+SU.US,D,20221205,000000,32.47,32.73,31.02,31.05,5996939,0
+SU.US,D,20221206,000000,30.84,31.39,29.87,29.97,7541559,0
+SU.US,D,20221207,000000,29.8,30.46,29.695,29.78,6328134,0
+SU.US,D,20221208,000000,30.38,30.7,29.815,29.9,5203120,0
+SU.US,D,20221209,000000,29.87,30.14,29.59,29.6,3871530,0
+SU.US,D,20221212,000000,29.69,30.375,29.61,30.34,25793525,0
+SU.US,D,20221213,000000,30.99,31.53,30.9,31.11,5363529,0
+SU.US,D,20221214,000000,31.25,31.57,30.4,31.11,6358826,0
+SU.US,D,20221215,000000,30.76,30.92,30.06,30.55,3786059,0
+SU.US,D,20221216,000000,29.98,30.2,29.45,29.92,5509424,0
+SU.US,D,20221219,000000,30.1,30.37,29.32,29.72,5533751,0
+SU.US,D,20221220,000000,29.82,30.49,29.71,30.26,4037431,0
+SU.US,D,20221221,000000,30.9,31.15,30.52,31.08,3140339,0
+SU.US,D,20221222,000000,31.04,31.15,30,30.41,4014596,0
+SU.US,D,20221223,000000,30.74,31.51,30.53,31.5,3163167,0
+SU.US,D,20221227,000000,31.7,32.005,31.49,31.91,1864813,0
+SU.US,D,20221228,000000,31.76,31.83,31.0495,31.27,3732873,0
+SU.US,D,20221229,000000,31.09,31.6,31.01,31.38,2698389,0
+SU.US,D,20221230,000000,31.16,31.845,31.11,31.73,2451749,0
+SU.US,D,20230103,000000,31.3,31.7,29.89,30.21,5358045,0
+SU.US,D,20230104,000000,29.91,30.33,29.565,29.82,4851825,0
+SU.US,D,20230105,000000,29.78,30.47,29.57,30.29,5306385,0
+SU.US,D,20230106,000000,30.75,31.55,30.7,31.37,4079237,0
+SU.US,D,20230109,000000,31.85,32.2,31.44,31.53,5107000,0
+SU.US,D,20230110,000000,31.17,31.63,30.69,31.04,5187753,0
+SU.US,D,20230111,000000,31.42,31.805,31.085,31.37,4132150,0
+SU.US,D,20230112,000000,31.64,32.63,31.485,32.3,4680144,0
+SU.US,D,20230113,000000,32.26,32.68,32.01,32.44,2703196,0
+SU.US,D,20230117,000000,32.79,32.98,32.49,32.89,6760660,0
+SU.US,D,20230118,000000,33.15,33.545,32.35,32.37,3653860,0
+SU.US,D,20230119,000000,32.29,33.17,32.19,33.12,3608186,0
+SU.US,D,20230120,000000,33.11,33.28,32.81,33.03,3203651,0
+SU.US,D,20230123,000000,33.18,34.05,32.99,33.68,3227542,0
+SU.US,D,20230124,000000,33.63,33.75,33.21,33.52,2122011,0
+SU.US,D,20230125,000000,33.33,33.44,32.73,33.16,2178450,0
+SU.US,D,20230126,000000,33.75,34.62,33.24,34.6,3278992,0
+SU.US,D,20230127,000000,34.5,35.49,34.4068,34.62,4701551,0
+SU.US,D,20230130,000000,34.21,34.89,34.02,34.04,4697020,0
+SU.US,D,20230131,000000,33.94,34.76,33.64,34.72,5132851,0
+SU.US,D,20230201,000000,34.54,34.97,33.62,34.34,4590068,0
+SU.US,D,20230202,000000,34.35,34.5,32.7026,32.99,4482110,0
+SU.US,D,20230203,000000,32.94,33.59,32.79,32.92,3701147,0
+SU.US,D,20230206,000000,32.84,33.18,32.22,32.61,2417964,0
+SU.US,D,20230207,000000,32.75,33.59,32.345,33.53,3593738,0
+SU.US,D,20230208,000000,33.58,33.67,32.83,33.23,3015023,0
+SU.US,D,20230209,000000,33.3,33.6599,32.935,33,3221417,0
+SU.US,D,20230210,000000,33.65,34.51,33.61,34.27,4783946,0
+SU.US,D,20230213,000000,34,34.605,33.961,34.27,3883859,0
+SU.US,D,20230214,000000,33.9,34.9,33.75,34.78,3487797,0
+SU.US,D,20230215,000000,34.67,35.46,34.49,34.75,6114753,0
+SU.US,D,20230216,000000,34.55,34.97,33.92,33.93,4352700,0
+SU.US,D,20230217,000000,33.44,33.48,32.87,33.1,4283930,0
+SU.US,D,20230221,000000,33.4,33.985,33.12,33.58,5074612,0
+SU.US,D,20230222,000000,33.48,33.83,32.5,32.72,5218768,0
+SU.US,D,20230223,000000,33.28,33.69,32.756,33.4,4054638,0
+SU.US,D,20230224,000000,32.98,34,32.51,33.95,3780820,0
+SU.US,D,20230227,000000,34.04,34.43,33.74,34.11,6333641,0
+SU.US,D,20230228,000000,34.42,34.5,33.5,33.6,3446391,0
+SU.US,D,20230301,000000,33.77,34.4,33.56,34.38,8731206,0
+SU.US,D,20230302,000000,33.98,34.895,33.71,34.79,11266077,0
+SU.US,D,20230303,000000,34.35,35.5,34.21,35.3,3251827,0
+SU.US,D,20230306,000000,35.15,35.35,34.805,35.11,2886926,0
+SU.US,D,20230307,000000,34.94,35.155,34.14,34.21,3685766,0
+SU.US,D,20230308,000000,34,34.685,33.885,34.11,3391994,0
+SU.US,D,20230309,000000,34.38,35.08,33.64,33.71,4435611,0
+SU.US,D,20230310,000000,33.82,34.275,33.3158,33.44,3591118,0
+SU.US,D,20230313,000000,32.46,33.16,31.6256,31.91,6599578,0
+SU.US,D,20230314,000000,32.01,32.76,31.305,31.51,5491504,0
+SU.US,D,20230315,000000,30.12,30.21,28.1101,29.27,11415830,0
+SU.US,D,20230316,000000,28.56,29.85,28.45,29.17,6430130,0
+SU.US,D,20230317,000000,29.16,29.32,28.355,28.77,6735787,0
+SU.US,D,20230320,000000,28.98,29.87,28.7,29.72,4398498,0
+SU.US,D,20230321,000000,30.08,30.605,30,30.43,5489558,0
+SU.US,D,20230322,000000,30.59,30.87,29.99,30.01,4753792,0
+SU.US,D,20230323,000000,30.26,30.7,29.375,29.62,6156059,0
+SU.US,D,20230324,000000,29.14,29.205,28.65,28.97,4490255,0
+SU.US,D,20230327,000000,29.5,29.86,28.99,29.73,5058392,0
+SU.US,D,20230328,000000,29.61,30.43,29.56,30.23,3559562,0
+SU.US,D,20230329,000000,30.59,30.915,30.52,30.67,3377074,0
+SU.US,D,20230330,000000,31.06,31.16,30.81,31.01,3454199,0
+SU.US,D,20230331,000000,31,31.3,30.775,31.05,2934250,0
+SU.US,D,20230403,000000,32.39,33.2,31.75,33.02,7044906,0
+SU.US,D,20230404,000000,33.305,33.33,32.125,32.38,5509903,0
+SU.US,D,20230405,000000,32.4,32.54,31.79,32,4498340,0
+SU.US,D,20230406,000000,31.97,32.135,31.49,31.61,4029189,0
+SU.US,D,20230410,000000,31.66,32.08,31.35,31.85,2589323,0
+SU.US,D,20230411,000000,32,32.6189,31.98,32.31,4026744,0
+SU.US,D,20230412,000000,32.51,32.91,32.36,32.6,4489782,0
+SU.US,D,20230413,000000,32.71,32.9,32.54,32.65,5530722,0
+SU.US,D,20230414,000000,32.64,32.96,32.45,32.61,4687380,0
+SU.US,D,20230417,000000,32.5,32.65,32.11,32.32,3631002,0
+SU.US,D,20230418,000000,32.24,32.375,31.65,31.66,4940662,0
+SU.US,D,20230419,000000,31.21,31.26,30.75,30.87,6818249,0
+SU.US,D,20230420,000000,30.35,30.865,30.11,30.61,5539442,0
+SU.US,D,20230421,000000,30.65,30.79,30.32,30.44,3261965,0
+SU.US,D,20230424,000000,30.37,30.775,30.215,30.58,3432165,0
+SU.US,D,20230425,000000,30.17,30.295,29.74,29.87,3023855,0
+SU.US,D,20230426,000000,29.89,29.95,29.14,29.28,5038542,0
+SU.US,D,20230427,000000,29.24,30.67,29.19,30.39,8270687,0
+SU.US,D,20230428,000000,30.66,31.345,30.41,31.32,4211226,0
+SU.US,D,20230501,000000,30.99,31.5,30.82,30.84,3924038,0
+SU.US,D,20230502,000000,30.28,30.39,28.95,29.21,6772970,0
+SU.US,D,20230503,000000,28.75,29.02,28.53,28.61,4283669,0
+SU.US,D,20230504,000000,28.71,28.91,28.47,28.51,4127630,0
+SU.US,D,20230505,000000,29.31,29.895,29.14,29.65,3921159,0
+SU.US,D,20230508,000000,30.29,30.43,29.91,30,3263305,0
+SU.US,D,20230509,000000,29.41,30.17,29.23,29.66,4784171,0
+SU.US,D,20230510,000000,29.89,29.98,29.27,29.3,6024867,0
+SU.US,D,20230511,000000,28.9,29.02,28.49,28.83,3943371,0
+SU.US,D,20230512,000000,29.05,29.25,28.485,28.68,2779427,0
+SU.US,D,20230515,000000,28.83,29.175,28.83,29.07,4230671,0
+SU.US,D,20230516,000000,28.94,29.155,28.135,28.15,4869283,0
+SU.US,D,20230517,000000,28.55,28.775,28,28.63,3373475,0
+SU.US,D,20230518,000000,28.46,28.58,28.07,28.51,6428186,0
+SU.US,D,20230519,000000,28.86,28.975,28.28,28.73,4612390,0
+SU.US,D,20230522,000000,28.73,29.21,28.37,28.83,2942887,0
+SU.US,D,20230523,000000,28.88,29.49,28.85,29.13,4350712,0
+SU.US,D,20230524,000000,29.31,29.4,28.775,28.91,6650078,0
+SU.US,D,20230525,000000,28.4,28.59,28.11,28.45,4277696,0
+SU.US,D,20230526,000000,28.72,28.92,27.59,28.54,9016907,0
+SU.US,D,20230530,000000,28.28,28.68,28.21,28.55,4499454,0
+SU.US,D,20230531,000000,27.99,28.06,27.78,28,8986033,0
+SU.US,D,20230601,000000,28.05,28.795,27.975,28.65,6146449,0
+SU.US,D,20230602,000000,28.9,29.25,28.76,29.23,6116735,0
+SU.US,D,20230605,000000,29.73,29.73,28.99,29.29,6155230,0
+SU.US,D,20230606,000000,28.67,29.72,28.67,29.67,4165911,0
+SU.US,D,20230607,000000,29.91,30.51,29.79,30.29,4397229,0
+SU.US,D,20230608,000000,30.33,30.5,29.73,30.26,4253152,0
+SU.US,D,20230609,000000,30.34,30.595,30.17,30.31,2650598,0
+SU.US,D,20230612,000000,29.79,30.08,29.56,29.73,6413722,0
+SU.US,D,20230613,000000,30.18,30.54,30,30.03,3179351,0
+SU.US,D,20230614,000000,30.42,30.61,29.66,29.79,3532542,0
+SU.US,D,20230615,000000,29.94,30.59,29.94,30.24,3056746,0
+SU.US,D,20230616,000000,30.35,30.4,30.04,30.14,4200329,0
+SU.US,D,20230620,000000,29.87,29.9112,29.05,29.09,4851343,0
+SU.US,D,20230621,000000,29.06,29.73,29.01,29.63,3652370,0
+SU.US,D,20230622,000000,29.2,29.21,28.81,28.81,4095487,0
+SU.US,D,20230623,000000,28.41,28.59,28.07,28.43,4254831,0
+SU.US,D,20230626,000000,28.4,29.17,28.39,29.01,3607889,0
+SU.US,D,20230627,000000,28.81,28.89,28.48,28.84,3323426,0
+SU.US,D,20230628,000000,28.81,29.045,28.44,29.03,3104791,0
+SU.US,D,20230629,000000,29.17,29.2399,28.92,29.17,2741926,0
+SU.US,D,20230630,000000,29.36,29.49,29.18,29.32,3512712,0
+SU.US,D,20230703,000000,29.31,29.995,29.31,29.68,1262052,0
+SU.US,D,20230705,000000,29.7,29.85,29.35,29.43,3698464,0
+SU.US,D,20230706,000000,29.09,29.1,28.26,28.43,4021043,0
+SU.US,D,20230707,000000,28.34,29.38,28.32,29.23,3008273,0
+SU.US,D,20230710,000000,29.23,29.49,29.09,29.23,3303595,0
+SU.US,D,20230711,000000,29.51,29.6185,29.29,29.48,4637892,0
+SU.US,D,20230712,000000,29.87,30.02,29.55,29.7,3163375,0
+SU.US,D,20230713,000000,29.52,29.91,29.1,29.8,5602031,0
+SU.US,D,20230714,000000,29.73,29.745,28.91,28.92,3606654,0
+SU.US,D,20230717,000000,28.84,29.03,28.69,28.7,3550372,0
+SU.US,D,20230718,000000,28.82,29.43,28.65,29.25,6975183,0
+SU.US,D,20230719,000000,29.4,29.52,29.01,29.14,6123555,0
+SU.US,D,20230720,000000,29.35,29.4,28.78,29.12,3366954,0
+SU.US,D,20230721,000000,29.24,29.49,29.01,29.48,5164131,0
+SU.US,D,20230724,000000,29.69,30.58,29.59,30.22,4575727,0
+SU.US,D,20230725,000000,30.23,30.45,29.91,30.36,2462776,0
+SU.US,D,20230726,000000,29.98,30.42,29.75,30.41,5010167,0
+SU.US,D,20230727,000000,30.57,30.8,29.99,30.06,3724223,0
+SU.US,D,20230728,000000,30.2,30.82,29.8498,30.8,5759363,0
+SU.US,D,20230731,000000,31.03,31.57,31.03,31.29,3659626,0
+SU.US,D,20230801,000000,30.91,31.03,30.56,31.02,3097294,0
+SU.US,D,20230802,000000,30.8,30.81,30,30.16,4962053,0
+SU.US,D,20230803,000000,30.33,30.64,29.95,30.32,6597348,0
+SU.US,D,20230804,000000,30.41,31.17,30.385,30.71,4372177,0
+SU.US,D,20230807,000000,30.79,31.045,30.575,30.88,1650556,0
+SU.US,D,20230808,000000,30.29,31.12,29.96,31.11,2558384,0
+SU.US,D,20230809,000000,31.31,31.955,31.21,31.72,4498372,0
+SU.US,D,20230810,000000,31.8,32.1,31.35,31.56,5559323,0
+SU.US,D,20230811,000000,31.51,31.965,31.45,31.72,3887182,0
+SU.US,D,20230814,000000,31.52,31.65,31.075,31.53,4132003,0
+SU.US,D,20230815,000000,31.25,31.89,30.86,31.04,6172040,0
+SU.US,D,20230816,000000,31,31.99,30.96,31.85,7765318,0
+SU.US,D,20230817,000000,32.42,32.885,32.25,32.63,7497079,0
+SU.US,D,20230818,000000,32.33,33.34,32.24,33.1,6443140,0
+SU.US,D,20230821,000000,33.43,33.5572,32.525,32.73,6388602,0
+SU.US,D,20230822,000000,32.7,33.02,32.5,32.55,6477630,0
+SU.US,D,20230823,000000,32.41,32.89,32.1499,32.84,4693303,0
+SU.US,D,20230824,000000,32.55,32.875,32.41,32.56,3131532,0
+SU.US,D,20230825,000000,32.94,33.0678,32.36,32.91,3661745,0
+SU.US,D,20230828,000000,33.14,33.5399,32.97,33.21,2399824,0
+SU.US,D,20230829,000000,33.25,33.96,33.09,33.92,12536289,0
+SU.US,D,20230830,000000,34.11,34.41,34.02,34.22,3864830,0
+SU.US,D,20230831,000000,34.02,34.14,33.665,33.88,6960013,0
+SU.US,D,20230901,000000,34.42,34.46,34.05,34.15,6286536,0
+SU.US,D,20230905,000000,34.43,34.73,34.1243,34.36,6615666,0
+SU.US,D,20230906,000000,34.26,34.55,34.135,34.45,5088081,0
+SU.US,D,20230907,000000,34.39,34.525,34.05,34.18,3718625,0
+SU.US,D,20230908,000000,34.36,34.56,34.11,34.33,4479534,0
+SU.US,D,20230911,000000,34.51,34.775,33.68,33.73,3520476,0
+SU.US,D,20230912,000000,34.07,34.69,33.97,34.64,4015686,0
+SU.US,D,20230913,000000,34.75,34.8,34.2621,34.39,2940749,0
+SU.US,D,20230914,000000,34.89,34.9914,34.68,34.73,3676056,0
+SU.US,D,20230915,000000,34.73,35.19,34.44,35.09,7873397,0
+SU.US,D,20230918,000000,35.2,35.22,34.73,34.88,7087081,0
+SU.US,D,20230919,000000,35.37,35.51,34.635,34.81,3510950,0
+SU.US,D,20230920,000000,34.6,35.1747,34.39,34.48,7338240,0
+SU.US,D,20230921,000000,34.66,34.66,34.09,34.19,7664036,0
+SU.US,D,20230922,000000,34.71,34.88,33.61,33.88,7845829,0
+SU.US,D,20230925,000000,33.89,34.275,33.55,34.24,3613567,0
+SU.US,D,20230926,000000,33.94,34.27,33.85,34.17,5690422,0
+SU.US,D,20230927,000000,34.65,35.19,34.51,35.13,5372690,0
+SU.US,D,20230928,000000,34.97,35.41,34.705,35.22,4278731,0
+SU.US,D,20230929,000000,35.28,35.37,34.32,34.38,4361404,0
+SU.US,D,20231002,000000,34.39,34.435,33.2714,33.5,6046730,0
+SU.US,D,20231003,000000,33.38,33.56,32.955,33.56,4732527,0
+SU.US,D,20231004,000000,32.93,33.02,31.585,31.86,6915456,0
+SU.US,D,20231005,000000,31.45,32.53,31.45,31.97,4408342,0
+SU.US,D,20231006,000000,32,32.53,31.58,32.22,4718008,0
+SU.US,D,20231009,000000,33.34,33.858,33.14,33.75,3766751,0
+SU.US,D,20231010,000000,33.76,34.015,33.44,33.92,3867026,0
+SU.US,D,20231011,000000,33.64,33.985,33.19,33.74,3938139,0
+SU.US,D,20231012,000000,34.1,34.11,33.52,33.87,3719266,0
+SU.US,D,20231013,000000,34.4,34.52,34.005,34.21,3589234,0
+SU.US,D,20231016,000000,34.41,34.46,33.82,34.3,2975270,0
+SU.US,D,20231017,000000,34.12,34.61,34.03,34.36,3171949,0
+SU.US,D,20231018,000000,34.47,34.55,34.14,34.53,3525416,0
+SU.US,D,20231019,000000,34.35,34.74,34.09,34.47,2480827,0
+SU.US,D,20231020,000000,34.47,34.57,33.86,33.89,4730856,0
+SU.US,D,20231023,000000,33.66,33.955,33.255,33.51,4522489,0
+SU.US,D,20231024,000000,33.51,33.57,32.86,32.86,3366567,0
+SU.US,D,20231025,000000,32.84,33.23,32.47,33.22,4090973,0
+SU.US,D,20231026,000000,32.94,33.05,32.47,32.67,2837696,0
+SU.US,D,20231027,000000,32.72,32.86,32.005,32.47,4151255,0
+SU.US,D,20231030,000000,32.65,32.93,32.07,32.48,3579701,0
+SU.US,D,20231031,000000,32.63,32.67,32.05,32.4,3003356,0
+SU.US,D,20231101,000000,32.63,32.96,32.33,32.72,2893154,0
+SU.US,D,20231102,000000,33.02,34.26,32.85,34.18,3922977,0
+SU.US,D,20231103,000000,34.06,34.3,33.51,33.75,2932178,0
+SU.US,D,20231106,000000,34.02,34.245,33.58,33.6,3544616,0
+SU.US,D,20231107,000000,33,33.1,31.96,32.06,5746278,0
+SU.US,D,20231108,000000,31.82,32.11,31.115,31.4,8979586,0
+SU.US,D,20231109,000000,32.52,33.14,31.83,32.52,9252657,0
+SU.US,D,20231110,000000,32.91,33.24,32.68,33.18,5787447,0
+SU.US,D,20231113,000000,33.19,33.78,33.04,33.69,3493684,0
+SU.US,D,20231114,000000,33.92,34,33.37,33.58,5557867,0
+SU.US,D,20231115,000000,33.51,33.87,33.33,33.35,3871778,0
+SU.US,D,20231116,000000,32.83,33,31.955,32.39,5206201,0
+SU.US,D,20231117,000000,32.7,33.915,32.653,33.79,6812221,0
+SU.US,D,20231120,000000,34.15,34.15,33.42,33.46,3433393,0
+SU.US,D,20231121,000000,33.32,33.58,32.98,33.16,4721013,0
+SU.US,D,20231122,000000,32.35,32.93,31.97,32.9,5024224,0
+SU.US,D,20231124,000000,32.81,33.09,32.625,32.72,1944526,0
+SU.US,D,20231127,000000,32.68,32.83,32.08,32.28,6927898,0
+SU.US,D,20231128,000000,32.41,32.95,32.26,32.78,5966384,0
+SU.US,D,20231129,000000,32.95,33.17,32.7,32.98,8790577,0
+SU.US,D,20231130,000000,32.98,33.54,32.535,32.99,11873236,0
+SU.US,D,20231201,000000,33.06,33.745,32.8946,32.98,7204254,0
+SU.US,D,20231204,000000,32.57,32.955,32.4,32.58,4179865,0
+SU.US,D,20231205,000000,32.5,32.655,32.01,32.02,4903221,0
+SU.US,D,20231206,000000,31.76,31.94,30.24,30.27,8648663,0
+SU.US,D,20231207,000000,30.4,30.64,29.805,30.24,5300987,0
+SU.US,D,20231208,000000,30.37,30.8,30.305,30.74,5660587,0
+SU.US,D,20231211,000000,30.59,30.66,30.1,30.28,8922564,0
+SU.US,D,20231212,000000,29.87,29.99,29.45,29.59,4338891,0
+SU.US,D,20231213,000000,29.57,30.56,29.53,30.47,5278443,0
+SU.US,D,20231214,000000,31.24,31.43,31.03,31.28,8983508,0
+SU.US,D,20231215,000000,31.27,31.34,30.89,30.92,4719741,0
+SU.US,D,20231218,000000,31.52,31.7,31.17,31.46,3785427,0
+SU.US,D,20231219,000000,31.59,32.145,31.59,32.13,3011010,0
+SU.US,D,20231220,000000,32.3,32.615,31.74,31.76,2750178,0
+SU.US,D,20231221,000000,31.85,32,31.58,31.98,8013734,0
+SU.US,D,20231222,000000,32.22,32.41,31.985,32.02,2067037,0
+SU.US,D,20231226,000000,32.31,32.86,32.31,32.7,1623000,0
+SU.US,D,20231227,000000,32.58,32.62,32.31,32.36,3605017,0
+SU.US,D,20231228,000000,32.13,32.4199,31.8801,31.89,2106829,0
+SU.US,D,20231229,000000,32.04,32.22,31.79,32.04,1726449,0
+SU.US,D,20240102,000000,32.2,32.43,31.99,32.11,5868604,0
+SU.US,D,20240103,000000,32.72,33.975,32.55,33.96,6652652,0
+SU.US,D,20240104,000000,34.16,34.31,33.5415,33.69,4862489,0
+SU.US,D,20240105,000000,34.06,34.2792,33.68,33.8,3459998,0
+SU.US,D,20240108,000000,32.99,33.1,32.62,33.07,4148086,0
+SU.US,D,20240109,000000,33.07,33.15,32.58,32.7,4586511,0
+SU.US,D,20240110,000000,32.75,32.935,32.21,32.43,3702068,0
+SU.US,D,20240111,000000,32.69,32.82,32.22,32.68,5133552,0
+SU.US,D,20240112,000000,33.26,33.33,32.65,32.78,2867570,0
+SU.US,D,20240116,000000,32.51,32.59,31.94,31.98,3294415,0
+SU.US,D,20240117,000000,31.56,31.64,31.12,31.49,3429192,0
+SU.US,D,20240118,000000,31.53,31.61,31.03,31.44,2914987,0
+SU.US,D,20240119,000000,31.4,31.56,31.215,31.49,2563966,0
+SU.US,D,20240122,000000,31.4,31.84,31.14,31.69,3240776,0
+SU.US,D,20240123,000000,31.53,31.91,31.35,31.53,2315580,0
+SU.US,D,20240124,000000,31.76,31.93,31.42,31.83,3239958,0
+SU.US,D,20240125,000000,32.13,32.36,31.95,32.31,2337531,0
+SU.US,D,20240126,000000,32.35,32.76,32.27,32.74,3194874,0
+SU.US,D,20240129,000000,32.7,32.8,32.41,32.78,3101503,0
+SU.US,D,20240130,000000,32.44,33.58,32.42,33.57,3060203,0
+SU.US,D,20240131,000000,33.43,33.55,33.08,33.12,2289096,0
+SU.US,D,20240201,000000,33.27,33.71,32.54,32.8,3645633,0
+SU.US,D,20240202,000000,32.74,32.75,32.1,32.11,3261740,0
+SU.US,D,20240205,000000,31.94,32.08,31.3903,31.84,2600112,0
+SU.US,D,20240206,000000,31.95,32.45,31.82,31.98,2437092,0
+SU.US,D,20240207,000000,32.085,32.13,31.775,32.12,1831932,0
+SU.US,D,20240208,000000,32.18,32.29,31.92,32.24,4863776,0
+SU.US,D,20240209,000000,32.39,32.58,32.02,32.13,6014845,0
+SU.US,D,20240212,000000,32.25,32.61,32.09,32.37,4690202,0
+SU.US,D,20240213,000000,32.19,32.33,31.25,31.58,6609630,0
+SU.US,D,20240214,000000,31.77,31.94,31.305,31.52,6866822,0
+SU.US,D,20240215,000000,31.59,33.11,31.46,33.1,6365324,0
+SU.US,D,20240216,000000,33.12,33.36,32.8003,33.07,3780190,0
+SU.US,D,20240220,000000,32.93,33.19,32.62,32.64,3088536,0
+SU.US,D,20240221,000000,32.72,33.63,32.64,33.59,3921440,0
+SU.US,D,20240222,000000,33.53,33.99,33.34,33.53,5808425,0
+SU.US,D,20240223,000000,33.42,33.99,33.32,33.91,4575321,0
+SU.US,D,20240226,000000,33.8,34.18,33.68,33.81,3781329,0
+SU.US,D,20240227,000000,33.96,34.145,33.45,33.63,2639685,0
+SU.US,D,20240228,000000,33.48,33.9,33.26,33.85,3960424,0
+SU.US,D,20240229,000000,34.07,34.52,33.79,34.36,10824084,0
+SU.US,D,20240301,000000,34.35,35.035,34.27,34.94,12607390,0
+SU.US,D,20240304,000000,35.04,35.13,34.17,34.24,4647810,0
+SU.US,D,20240305,000000,34.15,34.755,34.13,34.53,3475166,0
+SU.US,D,20240306,000000,34.99,35.26,34.76,34.91,3796255,0
+SU.US,D,20240307,000000,34.9,35.16,34.77,34.77,7185962,0
+SU.US,D,20240308,000000,34.8,34.89,34.3,34.45,6442315,0
+SU.US,D,20240311,000000,34.29,34.84,34.12,34.76,6052805,0
+SU.US,D,20240312,000000,34.75,35.05,34.54,35.02,4998171,0
+SU.US,D,20240313,000000,35.33,35.78,35.28,35.57,5163203,0
+SU.US,D,20240314,000000,35.7,36.295,35.6,36.07,5993981,0
+SU.US,D,20240315,000000,36,36.34,35.94,36.08,5917357,0
+SU.US,D,20240318,000000,36.07,36.38,35.84,36.34,2413453,0
+SU.US,D,20240319,000000,36.12,36.465,35.965,36.25,3456616,0
+SU.US,D,20240320,000000,35.93,36.389,35.91,36.38,2651963,0
+SU.US,D,20240321,000000,36.33,36.37,36.08,36.22,3761042,0
+SU.US,D,20240322,000000,36.21,36.27,35.79,35.89,3743816,0
+SU.US,D,20240325,000000,35.97,36.81,35.97,36.77,4506429,0
+SU.US,D,20240326,000000,36.85,36.88,36.4,36.43,3835623,0
+SU.US,D,20240327,000000,35.99,36.48,35.94,36.48,2556570,0
+SU.US,D,20240328,000000,36.83,36.975,36.65,36.91,2371282,0
+SU.US,D,20240401,000000,37.05,37.3675,36.74,37.31,4989266,0
+SU.US,D,20240402,000000,37.63,38.02,37.175,37.97,6844623,0
+SU.US,D,20240403,000000,38,38.61,37.93,38.52,5877729,0
+SU.US,D,20240404,000000,38.54,38.685,38.285,38.57,3689142,0
+SU.US,D,20240405,000000,38.5,39.02,38.2,39,2789417,0
+SU.US,D,20240408,000000,38.93,39.07,38.41,38.7,3823797,0
+SU.US,D,20240409,000000,38.73,38.915,38.44,38.73,2925083,0
+SU.US,D,20240410,000000,38.58,39.32,38.45,39.31,3508866,0
+SU.US,D,20240411,000000,39.31,39.31,38.25,38.36,4827506,0
+SU.US,D,20240412,000000,38.82,38.925,37.45,37.69,5330623,0
+SU.US,D,20240415,000000,37.68,37.91,37.035,37.18,4531106,0
+SU.US,D,20240416,000000,37.05,37.79,36.932,37.58,5897756,0
+SU.US,D,20240417,000000,37.68,38.28,37.345,37.89,3333686,0
+SU.US,D,20240418,000000,38.03,38.405,37.85,38.05,4704931,0
+SU.US,D,20240419,000000,38.01,38.9,37.94,38.53,4912495,0
+SU.US,D,20240422,000000,38.28,39.34,38.12,39.08,2618938,0
+SU.US,D,20240423,000000,38.95,39.26,38.82,39.15,2884964,0
+SU.US,D,20240424,000000,39.14,39.33,38.9,39.27,3163896,0
+SU.US,D,20240425,000000,38.91,39.63,38.755,39.44,3225873,0
+SU.US,D,20240426,000000,39.46,39.595,39.145,39.41,2564634,0
+SU.US,D,20240429,000000,39.6,39.73,39.225,39.69,2246058,0
+SU.US,D,20240430,000000,39.45,39.54,38.17,38.19,4335632,0
+SU.US,D,20240501,000000,38.19,38.215,37.29,37.65,5193896,0
+SU.US,D,20240502,000000,37.87,38.32,37.805,38.05,2919686,0
+SU.US,D,20240503,000000,38.29,38.34,37.8201,38.24,3435852,0
+SU.US,D,20240506,000000,38.49,39.31,38.49,38.88,3860212,0
+SU.US,D,20240507,000000,38.84,39.09,38.58,38.94,3819075,0
+SU.US,D,20240508,000000,38.93,39.565,38.57,39.04,5082735,0
+SU.US,D,20240509,000000,39.12,40.39,39.12,40.14,4509631,0
+SU.US,D,20240510,000000,40.5,40.69,39.85,40.09,5304823,0
+SU.US,D,20240513,000000,40.38,40.44,39.58,39.64,3916196,0
+SU.US,D,20240514,000000,39.47,39.77,38.95,39.19,7267200,0
+SU.US,D,20240515,000000,39.14,39.52,38.33,39.41,6474854,0
+SU.US,D,20240516,000000,39.59,40,39.45,39.77,5705439,0
+SU.US,D,20240517,000000,40,40.26,39.64,40.09,3539704,0
+SU.US,D,20240520,000000,40.08,40.26,39.77,39.85,2003337,0
+SU.US,D,20240521,000000,39.71,41.28,39.66,41.05,8185165,0
+SU.US,D,20240522,000000,40.91,41.14,40.23,40.49,4992543,0
+SU.US,D,20240523,000000,40.91,41.5,39.915,40.12,5019427,0
+SU.US,D,20240524,000000,40.45,40.7,40.095,40.3,5251526,0
+SU.US,D,20240528,000000,40.7,41.14,40.4,40.65,6869785,0
+SU.US,D,20240529,000000,40.33,40.53,39.35,39.71,3331863,0
+SU.US,D,20240530,000000,39.75,40.455,39.71,39.87,4142622,0
+SU.US,D,20240531,000000,40.16,40.89,40.0568,40.82,12948842,0
+SU.US,D,20240603,000000,40.74,40.815,38.79,38.84,7643209,0
+SU.US,D,20240604,000000,38.1,38.23,36.93,37.65,9975659,0
+SU.US,D,20240605,000000,37.84,38.14,37.54,37.76,7238756,0
+SU.US,D,20240606,000000,37.84,38.46,37.74,38.38,3668864,0
+SU.US,D,20240607,000000,38.2,38.585,37.87,37.99,3753942,0
+SU.US,D,20240610,000000,38.18,38.52,38.03,38.14,3672384,0
+SU.US,D,20240611,000000,37.91,38.22,37.48,38.09,3226780,0
+SU.US,D,20240612,000000,38.75,39.105,38.03,38.06,4198165,0
+SU.US,D,20240613,000000,37.91,38.02,36.79,36.92,8790586,0
+SU.US,D,20240614,000000,36.63,36.74,36.28,36.58,6994128,0
+SU.US,D,20240617,000000,36.72,36.7426,36.15,36.37,19316847,0
+SU.US,D,20240618,000000,36.51,37.25,36.43,37.01,4277899,0
+SU.US,D,20240620,000000,37.15,37.655,36.97,37.14,4113714,0
+SU.US,D,20240621,000000,37.05,37.22,36.545,36.68,3676587,0
+SU.US,D,20240624,000000,36.89,38.04,36.78,37.89,6702602,0
+SU.US,D,20240625,000000,37.8,37.89,37.39,37.73,5407560,0
+SU.US,D,20240626,000000,37.33,37.69,37.06,37.3,4401553,0
+SU.US,D,20240627,000000,37.56,38.03,37.49,38.01,4583805,0
+SU.US,D,20240628,000000,38.3,38.5,37.8,38.1,3880495,0
+SU.US,D,20240701,000000,38.26,38.65,38.15,38.22,3028900,0
+SU.US,D,20240702,000000,38.47,38.78,38.31,38.77,4205107,0
+SU.US,D,20240703,000000,38.99,39.435,38.85,39.03,1332888,0
+SU.US,D,20240705,000000,38.94,39.01,37.61,37.78,7892807,0
+SU.US,D,20240708,000000,37.69,38.07,37.57,37.95,3074909,0
+SU.US,D,20240709,000000,37.72,37.935,37.42,37.46,3482272,0
+SU.US,D,20240710,000000,37.63,38.17,37.36,37.89,3323462,0
+SU.US,D,20240711,000000,38.05,38.42,37.45,38.23,2564134,0
+SU.US,D,20240712,000000,38.64,38.66,38.01,38.27,2071243,0
+SU.US,D,20240715,000000,38.47,39.2,38.079,38.86,2721404,0
+SU.US,D,20240716,000000,38.5,38.685,38.29,38.39,5479223,0
+SU.US,D,20240717,000000,38.4,39.185,38.37,38.85,3083800,0
+SU.US,D,20240718,000000,39.1,39.225,38.685,38.82,3057605,0
+SU.US,D,20240719,000000,38.67,39.1,38.22,38.52,2462625,0
+SU.US,D,20240722,000000,38.44,38.9,38.075,38.78,2885635,0
+SU.US,D,20240723,000000,38.55,38.55,37.82,38.09,3616922,0
+SU.US,D,20240724,000000,38.01,38.58,37.89,38.04,2695326,0
+SU.US,D,20240725,000000,37.95,38.64,37.72,38.48,2271550,0
+SU.US,D,20240726,000000,38.57,38.67,38.05,38.5,1543707,0
+SU.US,D,20240729,000000,38.58,38.72,37.8,38.29,2335127,0
+SU.US,D,20240730,000000,38.21,38.645,38.17,38.41,2856188,0
+SU.US,D,20240731,000000,39.26,39.98,39.23,39.92,3201124,0
+SU.US,D,20240801,000000,39.76,40.29,38.105,38.54,3533479,0
+SU.US,D,20240802,000000,37.97,38.03,36.14,36.74,6234799,0
+SU.US,D,20240805,000000,35.555,36.74,35.09,36.46,4913270,0
+SU.US,D,20240806,000000,36.26,37.355,35.9,37.02,5213103,0
+SU.US,D,20240807,000000,38.68,39.78,38.48,38.7,7220976,0
+SU.US,D,20240808,000000,38.94,39.875,38.88,39.79,4139872,0
+SU.US,D,20240809,000000,40,40,39.2428,39.67,4024951,0
+SU.US,D,20240812,000000,39.97,40.78,39.86,40.53,4889006,0
+SU.US,D,20240813,000000,40.35,40.995,40.3,40.95,3553589,0
+SU.US,D,20240814,000000,40.97,41.295,40.845,41.14,2905666,0
+SU.US,D,20240815,000000,41.42,41.81,41.4,41.6,3124133,0
+SU.US,D,20240816,000000,41.19,41.68,41.11,41.34,2265379,0
+SU.US,D,20240819,000000,41.32,41.915,41.27,41.36,4042857,0
+SU.US,D,20240820,000000,41.27,41.4,40.225,40.32,4961623,0
+SU.US,D,20240821,000000,40.68,40.81,40.17,40.24,4680383,0
+SU.US,D,20240822,000000,40.33,40.63,40.21,40.35,4375057,0
+SU.US,D,20240823,000000,40.82,40.96,40.475,40.84,3483737,0
+SU.US,D,20240826,000000,41.51,41.945,41.39,41.7,4639706,0
+SU.US,D,20240827,000000,41.5,41.57,40.7,40.82,2752873,0
+SU.US,D,20240828,000000,40.44,40.91,40.25,40.61,3677533,0
+SU.US,D,20240829,000000,40.83,41.325,40.68,40.97,1953079,0
+SU.US,D,20240830,000000,40.67,40.81,40.1339,40.54,2311679,0
+SU.US,D,20240903,000000,39.81,39.845,38.925,39.72,16274972,0
+SU.US,D,20240904,000000,39.38,39.53,38.82,38.83,5982262,0
+SU.US,D,20240905,000000,39.19,39.41,37.96,38,4589516,0
+SU.US,D,20240906,000000,38.13,38.535,37.14,37.32,3978464,0
+SU.US,D,20240909,000000,37.38,37.835,37.28,37.4,5270747,0
+SU.US,D,20240910,000000,37.42,37.46,35.84,36.08,3602110,0
+SU.US,D,20240911,000000,36.31,36.62,35.54,36.06,3567028,0
+SU.US,D,20240912,000000,36.1,36.43,35.925,36.29,3705563,0
+SU.US,D,20240913,000000,36.58,36.99,36.41,36.44,4291016,0
+SU.US,D,20240916,000000,36.77,36.9,36.13,36.72,3182626,0
+SU.US,D,20240917,000000,36.83,37.26,36.71,37.25,2641236,0
+SU.US,D,20240918,000000,37.16,37.61,36.8405,36.97,2381359,0
+SU.US,D,20240919,000000,37.67,37.955,37.405,37.72,5492037,0
+SU.US,D,20240920,000000,37.64,37.695,36.735,37.21,5042386,0
+SU.US,D,20240923,000000,37.5,38.21,37.38,37.86,7381770,0
+SU.US,D,20240924,000000,38.52,38.76,38.18,38.18,3222442,0
+SU.US,D,20240925,000000,38.08,38.28,37.2,37.42,3189007,0
+SU.US,D,20240926,000000,36.62,37.19,36.39,36.51,6598613,0
+SU.US,D,20240927,000000,36.6,36.96,36.48,36.8,3034141,0
+SU.US,D,20240930,000000,36.82,37.16,36.635,36.92,3366902,0
+SU.US,D,20241001,000000,36.66,38.585,36.61,38.5,4630595,0
+SU.US,D,20241002,000000,39.18,39.25,38.225,38.67,2283273,0
+SU.US,D,20241003,000000,38.73,39.56,38.4,39.51,2743576,0
+SU.US,D,20241004,000000,39.67,39.98,39.19,39.97,4133792,0
+SU.US,D,20241007,000000,40.05,40.68,39.99,40.47,2879967,0
+SU.US,D,20241008,000000,39.62,39.71,38.89,39.28,2655901,0
+SU.US,D,20241009,000000,38.86,39.62,38.79,39.51,2544182,0
+SU.US,D,20241010,000000,39.84,40.58,39.67,40.46,3229499,0
+SU.US,D,20241011,000000,40.43,40.46,40.105,40.39,2482992,0
+SU.US,D,20241014,000000,40,40.36,39.94,40.04,1516062,0
+SU.US,D,20241015,000000,38.7,38.93,38.165,38.28,3338060,0
+SU.US,D,20241016,000000,38.37,38.75,38.28,38.65,2508867,0
+SU.US,D,20241017,000000,38.57,38.99,38.49,38.98,2088894,0
+SU.US,D,20241018,000000,38.73,39.22,38.52,39.1,2377043,0
+SU.US,D,20241021,000000,39.33,39.57,38.72,38.98,2185242,0
+SU.US,D,20241022,000000,39.09,39.355,38.73,39.16,3254446,0
+SU.US,D,20241023,000000,38.98,39.0067,38.27,38.6,1824316,0
+SU.US,D,20241024,000000,38.73,38.85,38.06,38.51,2450944,0
+SU.US,D,20241025,000000,38.8,39.135,38.605,38.96,1690208,0
+SU.US,D,20241028,000000,37.88,38.51,37.66,38.47,2847210,0
+SU.US,D,20241029,000000,38.4,38.4,37.75,38.07,3044972,0
+SU.US,D,20241030,000000,38.31,38.46,37.89,38.09,2539537,0
+SU.US,D,20241031,000000,38.26,38.3,37.33,37.77,3602133,0
+SU.US,D,20241101,000000,38.25,38.59,37.4,37.59,2994754,0
+SU.US,D,20241104,000000,38.08,38.41,37.99,38.17,1840270,0
+SU.US,D,20241105,000000,38.32,38.82,38.15,38.44,2174114,0
+SU.US,D,20241106,000000,38.23,39.31,38.1472,39.21,3089624,0
+SU.US,D,20241107,000000,39.47,39.84,39.025,39.6,2342999,0
+SU.US,D,20241108,000000,39.26,39.33,38.84,39.16,2316667,0
+SU.US,D,20241111,000000,39.06,39.46,38.71,38.83,4362978,0
+SU.US,D,20241112,000000,38.83,38.99,37.9,38.11,7317468,0
+SU.US,D,20241113,000000,39.75,39.98,38.72,39.6,9487986,0
+SU.US,D,20241114,000000,40.04,40.78,39.885,40.44,8426293,0
+SU.US,D,20241115,000000,40.3,40.82,40.155,40.48,4973967,0
+SU.US,D,20241118,000000,40.85,41.01,40.46,40.81,3850376,0
+SU.US,D,20241119,000000,40.33,40.98,40.27,40.98,3158307,0
+SU.US,D,20241120,000000,41,41.115,40.54,40.83,2995698,0
+SU.US,D,20241121,000000,41.09,41.36,40.85,41.13,4195124,0
+SU.US,D,20241122,000000,41.23,41.54,40.92,41.53,5385695,0
+SU.US,D,20241125,000000,41.54,41.7496,40.295,40.66,6298586,0
+SU.US,D,20241126,000000,40.48,40.48,39.23,39.54,7032620,0
+SU.US,D,20241127,000000,39.49,39.92,39.26,39.55,3771632,0
+SU.US,D,20241129,000000,39.6,39.88,39.475,39.48,1821328,0
+SU.US,D,20241202,000000,39.695,39.77,38.835,39.23,11969420,0
+SU.US,D,20241203,000000,39.23,39.24,38.66,38.96,6501014,0
+SU.US,D,20241204,000000,39,39.09,38.185,38.47,4335981,0
+SU.US,D,20241205,000000,38.68,39.428,38.58,39.15,3600374,0
+SU.US,D,20241206,000000,39,39.1,38.18,38.38,4432608,0
+SU.US,D,20241209,000000,38.82,39.24,38.18,38.19,6055657,0
+SU.US,D,20241210,000000,38.26,38.42,37.82,37.84,3785584,0
+SU.US,D,20241211,000000,37.89,38.17,37.8,38.15,3856286,0
+SU.US,D,20241212,000000,38,38,37.15,37.19,4436167,0
+SU.US,D,20241213,000000,37.2,37.27,36.535,36.78,5165694,0
+SU.US,D,20241216,000000,36.3,36.39,35.855,36.23,6721656,0
+SU.US,D,20241217,000000,35.87,36.063,35.55,35.84,4011924,0
+SU.US,D,20241218,000000,35.86,35.99,34.76,34.85,3982888,0
+SU.US,D,20241219,000000,35.25,35.36,34.49,34.61,4119968,0
+SU.US,D,20241220,000000,34.47,34.965,34.27,34.5,3725223,0
+SU.US,D,20241223,000000,34.34,35.155,34.17,35.03,3932839,0
+SU.US,D,20241224,000000,35.215,35.34,34.81,35.18,1239351,0
+SU.US,D,20241226,000000,35.11,35.375,34.97,35.16,2702665,0
+SU.US,D,20241227,000000,35.16,35.64,35.03,35.26,3771576,0
+SU.US,D,20241230,000000,35.26,35.5691,35.01,35.29,3354416,0
+SU.US,D,20241231,000000,35.2,35.76,35.2,35.68,2316967,0
+SU.US,D,20250102,000000,36,36.35,35.79,36.04,2337507,0
+SU.US,D,20250103,000000,36.27,36.45,35.945,36.43,2714757,0
+SU.US,D,20250106,000000,36.8,37.46,36.79,36.96,3419701,0
+SU.US,D,20250107,000000,37.41,38.5565,37.41,38.33,5383279,0
+SU.US,D,20250108,000000,38.165,38.43,37.94,38.33,4508496,0
+SU.US,D,20250110,000000,38.8,39.55,38.77,39.38,5907745,0
+SU.US,D,20250113,000000,39.555,40.64,39.235,39.39,6798360,0
+SU.US,D,20250114,000000,39.24,39.87,39.04,39.77,5428636,0
+SU.US,D,20250115,000000,40,40.265,39.84,40.11,4162726,0
+SU.US,D,20250116,000000,40.01,40.01,38.875,39.07,6958771,0
+SU.US,D,20250117,000000,38.775,39.23,38.66,39.03,4446102,0
+SU.US,D,20250121,000000,39.16,39.94,38.89,39.8,3851518,0
+SU.US,D,20250122,000000,39.75,40.16,39.19,39.23,3657677,0
+SU.US,D,20250123,000000,39.44,39.75,39.09,39.41,2818903,0
+SU.US,D,20250124,000000,39.4,39.53,38.91,38.95,3015376,0
+SU.US,D,20250127,000000,38.71,38.995,38.11,38.77,3283293,0
+SU.US,D,20250128,000000,38.87,38.89,37.95,38.26,2856389,0
+SU.US,D,20250129,000000,38.05,38.69,37.96,38.6,3354065,0
+SU.US,D,20250130,000000,38.83,39.035,38.2141,38.64,4299018,0
+SU.US,D,20250131,000000,38.625,38.74,37.25,37.56,5336162,0
+SU.US,D,20250203,000000,36.18,38.06,36.01,37.56,4678638,0
+SU.US,D,20250204,000000,37.53,38.62,37.44,38.15,8708454,0
+SU.US,D,20250205,000000,38.14,38.88,38.01,38.69,4251926,0
+SU.US,D,20250206,000000,38.875,39.535,38.085,38.44,4532722,0
+SU.US,D,20250207,000000,38.69,39.135,38.12,38.75,6711953,0
+SU.US,D,20250210,000000,39.17,39.66,39.02,39.53,6417768,0
+SU.US,D,20250211,000000,39.81,40.745,39.73,40.63,8313083,0
+SU.US,D,20250212,000000,40.32,40.68,39.395,39.64,3509527,0
+SU.US,D,20250213,000000,39.5,40.12,39.46,39.95,3236177,0
+SU.US,D,20250214,000000,40.25,40.39,39.42,39.56,3955443,0
+SU.US,D,20250218,000000,39.62,40.13,39.25,39.84,6304867,0
+SU.US,D,20250219,000000,39.84,40.095,39.64,39.89,2298291,0
+SU.US,D,20250220,000000,39.87,40.33,39.7,40.17,3052817,0
+SU.US,D,20250221,000000,39.95,39.965,39.23,39.49,2906742,0
+SU.US,D,20250224,000000,39.8,39.84,39.05,39.13,3944148,0
+SU.US,D,20250225,000000,39.25,39.45,38.11,38.63,4530905,0
+SU.US,D,20250226,000000,38.47,38.47,38.01,38.24,2993944,0
+SU.US,D,20250227,000000,38.27,38.75,38.2,38.2,2981378,0
+SU.US,D,20250228,000000,37.91,38.35,37.585,38.28,3809107,0
+SU.US,D,20250303,000000,38.35,38.5,35.86,36.19,12675103,0
+SU.US,D,20250304,000000,35.48,35.52,34.54,35.05,7566526,0
+SU.US,D,20250305,000000,34.8,34.94,33.81,34.27,12066327,0
+SU.US,D,20250306,000000,34.03,35,33.89,34.75,5255244,0
+SU.US,D,20250307,000000,34.99,36.015,34.875,35.74,5941401,0
+SU.US,D,20250310,000000,35.67,36.14,35.44,35.66,4952899,0
+SU.US,D,20250311,000000,35.68,36.01,35.08,35.38,6380182,0
+SU.US,D,20250312,000000,35.41,35.98,35.08,35.75,6021211,0
+SU.US,D,20250313,000000,35.68,36.175,35.285,35.82,6700546,0
+SU.US,D,20250314,000000,35.95,36.68,35.7197,36.68,3156205,0
+SU.US,D,20250317,000000,36.85,37.77,36.85,37.63,6884698,0
+SU.US,D,20250318,000000,37.88,37.98,37.16,37.61,3943172,0
+SU.US,D,20250319,000000,37.63,37.99,36.975,37.51,4414953,0
+SU.US,D,20250320,000000,37.18,37.72,36.95,37.71,6812903,0
+SU.US,D,20250321,000000,37.56,37.63,37.19,37.45,3669706,0
+SU.US,D,20250324,000000,37.585,38.46,37.585,38.41,3913056,0
+SU.US,D,20250325,000000,38.55,39.03,38.175,38.48,3054135,0
+SU.US,D,20250326,000000,38.77,39.13,38.63,38.86,3120434,0
+SU.US,D,20250327,000000,38.79,39.065,38.49,38.62,2595665,0
+SU.US,D,20250328,000000,38.5,38.755,38.16,38.34,2789152,0
+SU.US,D,20250331,000000,38,39.12,37.91,38.72,2995629,0
+SU.US,D,20250401,000000,38.5,39.055,38.4,39.05,2221803,0
+SU.US,D,20250402,000000,38.74,39.16,38.51,39.13,1964323,0
+SU.US,D,20250403,000000,37.78,38.19,36.64,36.78,5465753,0
+SU.US,D,20250404,000000,35.11,35.395,32.78,33.2,10312814,0
+SU.US,D,20250407,000000,31.895,34.02,31.04,33.11,8070369,0
+SU.US,D,20250408,000000,33.885,33.915,31.295,31.54,9844798,0
+SU.US,D,20250409,000000,31.07,34.75,30.79,34.21,12685531,0
+SU.US,D,20250410,000000,33.4,33.55,31.635,32.21,6354984,0
+SU.US,D,20250411,000000,32.54,33.6883,32.17,33.45,6236898,0
+SU.US,D,20250414,000000,34.3,34.3,33.005,33.48,3732677,0
+SU.US,D,20250415,000000,33.45,33.925,33.105,33.29,3695662,0
+SU.US,D,20250416,000000,33.4,34.1,33.39,33.81,3752241,0
+SU.US,D,20250417,000000,34.13,34.94,34.04,34.54,3015338,0
+SU.US,D,20250421,000000,34.3,34.68,33.97,34.56,4097277,0
+SU.US,D,20250422,000000,35.18,35.74,34.91,35.42,2957610,0
+SU.US,D,20250423,000000,35.61,35.92,34.82,35.08,3011972,0
+SU.US,D,20250424,000000,35.41,35.61,35.12,35.6,3467485,0
+SU.US,D,20250425,000000,35.19,35.93,35.15,35.6,2459538,0
+SU.US,D,20250428,000000,35.42,35.865,35.4,35.71,2830729,0
+SU.US,D,20250429,000000,35.36,35.97,35.25,35.75,2465010,0
+SU.US,D,20250430,000000,35.31,35.64,34.69,35.29,5651701,0
+SU.US,D,20250501,000000,35.03,36.02,35.03,35.7,5175221,0
+SU.US,D,20250502,000000,36.1,36.34,35.69,36.05,4664833,0
+SU.US,D,20250505,000000,35.51,35.59,34.79,34.89,5561993,0
+SU.US,D,20250506,000000,35.2425,35.51,34.92,35.12,9332690,0
+SU.US,D,20250507,000000,35.16,35.4,33.5,33.96,14759390,0
+SU.US,D,20250508,000000,34.3187,34.6,34.04,34.25,8713175,0
+SU.US,D,20250509,000000,34.65,35.01,34.48,34.96,4911127,0
+SU.US,D,20250512,000000,36.11,36.11,35.531725,35.87,4159862,0
+SU.US,D,20250513,000000,36.17,36.595,35.95,36.41,3370691,0
+SU.US,D,20250514,000000,36.17,36.465,36.08,36.34,2597972,0
+SU.US,D,20250515,000000,35.9,36.03,35.365,35.99,2710765,0
+SU.US,D,20250516,000000,36.05,36.14,35.6,35.65,3472504,0
+SU.US,D,20250519,000000,35.49,35.5,35.07,35.39,2243197,0
+SU.US,D,20250520,000000,35.69,36.27,35.085,35.22,2727176,0
+SU.US,D,20250521,000000,35.35,35.665,35.14,35.14,2499242,0
+SU.US,D,20250522,000000,34.94,35.61,34.67,35.37,3188773,0
+SU.US,D,20250523,000000,35.02,35.8379,34.99,35.71,4215935,0
+SU.US,D,20250527,000000,36.28,36.37,35.565,35.72,2617369,0
+SU.US,D,20250528,000000,36.03,36.06,35.33,35.33,4713457,0
+SU.US,D,20250529,000000,35.38,35.815,35.35,35.76,4310435,0
+SU.US,D,20250530,000000,35.5,35.8,35.29,35.55,3871144,0
+SU.US,D,20250602,000000,36.46,36.75,36.03,36.65,12837185,0
+SU.US,D,20250603,000000,36.445,37.17,36.17,36.92,5032847,0
+SU.US,D,20250604,000000,36.48,37,35.93,36.33,6873974,0
+SU.US,D,20250605,000000,36.505,36.925,36.34,36.6,7284857,0
+SU.US,D,20250606,000000,36.7,37.05,36.6,36.78,6282209,0
+SU.US,D,20250609,000000,36.875,37.255,36.669,36.98,7456717,0
+SU.US,D,20250610,000000,37.24,38.005,37.13,37.62,6065950,0
+SU.US,D,20250611,000000,37.96,38.89,37.73,38.86,4127813,0
+SU.US,D,20250612,000000,38.7,39.13,38.6,39.09,3120106,0
+SU.US,D,20250613,000000,40.35,41,39.78,40.96,7536676,0
+SU.US,D,20250616,000000,40.66,41.21,40.37,40.67,5648783,0
+SU.US,D,20250617,000000,41.19,41.48,40.845,41.04,4917319,0
+SU.US,D,20250618,000000,41,41.2,39.905,40.05,11397281,0
+SU.US,D,20250620,000000,40.2,40.425,39.99,40.15,5454480,0
+SU.US,D,20250623,000000,40.09,40.3985,38.941,38.97,6349528,0
+SU.US,D,20250624,000000,38.29,39.055,38.275,38.28,4703062,0
+SU.US,D,20250625,000000,38.14,38.315,37.925,37.97,5695910,0
+SU.US,D,20250626,000000,37.9,38.29,37.79,37.97,6406506,0
+SU.US,D,20250627,000000,38.06,38.085,37.25,37.59,6585291,0
+SU.US,D,20250630,000000,37.565,37.6,37.335,37.45,3225066,0
+SU.US,D,20250701,000000,37.67,37.935,37.225,37.83,2730161,0
+SU.US,D,20250702,000000,38.19,38.37,37.7599,38.3,5476505,0
+SU.US,D,20250703,000000,38.26,38.39,38.06,38.35,1466755,0
+SU.US,D,20250707,000000,38.2,38.3,37.55,37.83,2795921,0
+SU.US,D,20250708,000000,37.89,38.995,37.76,38.82,4887056,0
+SU.US,D,20250709,000000,38.87,39.45,38.87,39.23,5501365,0
+SU.US,D,20250710,000000,39.09,39.415,38.81,39.41,3551107,0
+SU.US,D,20250711,000000,39.41,40.215,39.32,40.1,4082190,0
+SU.US,D,20250714,000000,40.13,40.17,39.46,39.84,3987387,0
+SU.US,D,20250715,000000,39.89,40.01,39.2901,39.42,3029423,0
+SU.US,D,20250716,000000,39.34,39.44,38.65,39.15,3555687,0
+SU.US,D,20250717,000000,38.91,39.13,38.66,39.09,3178004,0
+SU.US,D,20250718,000000,39.43,39.51,38.695,38.85,3205801,0
+SU.US,D,20250721,000000,38.925,38.97,38.56,38.7,2661400,0
+SU.US,D,20250722,000000,38.6,39.185,38.58,39.11,2720516,0
+SU.US,D,20250723,000000,39.27,39.815,39.25,39.69,3448672,0
+SU.US,D,20250724,000000,39.44,39.84,39.14,39.7,2874542,0
+SU.US,D,20250725,000000,39.795,39.795,39.28,39.28,2839559,0
+SU.US,D,20250728,000000,39.535,40.075,39.525,39.96,2584932,0
+SU.US,D,20250729,000000,39.95,40.105,39.675,40.07,4532627,0
+SU.US,D,20250730,000000,39.81,39.93,39.54,39.69,2324998,0
+SU.US,D,20250731,000000,39.5,39.715,39.155,39.46,3013689,0
+SU.US,D,20250801,000000,39.31,39.365,38.58,39.04,3938315,0
+SU.US,D,20250804,000000,38.885,39.265,38.8,38.99,2917977,0
+SU.US,D,20250805,000000,39.13,39.435,38.655,39.25,4395506,0
+SU.US,D,20250806,000000,39.425,40.385,38.845,39.23,4710259,0
+SU.US,D,20250807,000000,39.4,39.55,38.47,39.03,3563386,0
+SU.US,D,20250808,000000,39.26,39.63,39,39.22,3738493,0
+SU.US,D,20250811,000000,39.325,39.54,38.68,38.79,2747181,0
+SU.US,D,20250812,000000,38.835,39.2,38.64,38.84,2785797,0
+SU.US,D,20250813,000000,38.81,38.945,38.5,38.94,2016742,0
+SU.US,D,20250814,000000,38.81,39.01,38.51,38.99,1879984,0
+SU.US,D,20250815,000000,39,39.095,38.715,38.88,1967545,0
+SU.US,D,20250818,000000,38.61,38.83,38.4,38.58,3816272,0
+SU.US,D,20250819,000000,38.415,38.68,38.25,38.36,3937129,0
+SU.US,D,20250820,000000,38.48,38.8087,38.48,38.6,5064720,0
+SU.US,D,20250821,000000,38.585,39.055,38.41,39.04,4687471,0
+SU.US,D,20250822,000000,39.15,40,39.14,39.99,7039529,0
+SU.US,D,20250825,000000,39.88,40.38,39.72,40.37,2721018,0
+SU.US,D,20250826,000000,40.33,40.42,39.71,40.08,3681839,0
+SU.US,D,20250827,000000,39.97,41.04,39.92,41.02,3151799,0
+SU.US,D,20250828,000000,41.08,41.685,40.8153,41.6,5302359,0
+SU.US,D,20250829,000000,41.52,41.7644,41.21,41.3,4249081,0
+SU.US,D,20250902,000000,41.27,41.54,41.08,41.31,2235367,0
+SU.US,D,20250903,000000,41,41.29,40.4,40.63,12033393,0
+SU.US,D,20250904,000000,40.05,40.405,39.7,40.15,5360625,0
+SU.US,D,20250905,000000,39.84,40.1524,39.61,39.97,4100802,0
+SU.US,D,20250908,000000,40.11,40.525,39.588,40.25,3926170,0
+SU.US,D,20250909,000000,40.31,41.46,40.31,40.96,4659871,0
+SU.US,D,20250910,000000,41.105,42.26,41.04,42.26,4180143,0
+SU.US,D,20250911,000000,42,42.4,41.77,42.02,3044187,0
+SU.US,D,20250912,000000,42.2,42.295,41.695,41.72,1937749,0
+SU.US,D,20250915,000000,41.82,42.325,41.52,42.21,4372119,0
+SU.US,D,20250916,000000,42.4,43.48,42.28,43.02,4550574,0
+SU.US,D,20250917,000000,42.86,43.175,42.55,42.85,4290449,0
+SU.US,D,20250918,000000,42.85,42.9,42.19,42.72,4545521,0
+SU.US,D,20250919,000000,42.91,42.93,41.405,41.55,7717265,0
+SU.US,D,20250922,000000,41.485,41.99,41.07,41.78,6787632,0
+SU.US,D,20250923,000000,42.03,42.99,41.95,42.32,5201829,0
+SU.US,D,20250924,000000,42.555,42.9,42.38,42.41,2820906,0
+SU.US,D,20250925,000000,42.15,42.785,42.15,42.7,2449015,0
+SU.US,D,20250926,000000,42.74,43.385,42.5,42.62,2103916,0
+SU.US,D,20250929,000000,42.41,42.41,41.79,41.97,2926309,0
+SU.US,D,20250930,000000,41.65,41.92,41.32,41.81,3948532,0
+SU.US,D,20251001,000000,41.73,41.98,41.26,41.26,2887175,0
+SU.US,D,20251002,000000,41.1,41.45,41.07,41.11,1911834,0
+SU.US,D,20251003,000000,41.27,41.54,41.13,41.35,2555394,0
+SU.US,D,20251006,000000,41.6,41.7,41.1,41.53,2737236,0
+SU.US,D,20251007,000000,41.52,41.78,40.915,41.37,2980716,0
+SU.US,D,20251008,000000,41.39,41.4,40.1,40.84,7883583,0
+SU.US,D,20251009,000000,41.08,41.37,40.37,40.37,2807242,0
+SU.US,D,20251010,000000,40.12,40.19,39.36,39.49,4792690,0
+SU.US,D,20251013,000000,39.94,40.05,39.6224,39.97,1882596,0
+SU.US,D,20251014,000000,39.24,39.75,39.16,39.36,2450976,0
+SU.US,D,20251015,000000,39.65,39.915,39.04,39.1,3228914,0
+SU.US,D,20251016,000000,39.2,39.275,38.35,38.58,3321199,0
+SU.US,D,20251017,000000,38.73,38.73,38.4,38.59,3098693,0
+SU.US,D,20251020,000000,38.58,38.74,38.205,38.32,4872858,0
+SU.US,D,20251021,000000,38.38,38.49,37.765,38.17,2816233,0
+SU.US,D,20251022,000000,38.39,39.27,38.34,39.09,3954401,0
+SU.US,D,20251023,000000,39.89,40.35,39.545,39.62,4309499,0
+SU.US,D,20251024,000000,39.65,39.92,39.49,39.83,3131122,0
+SU.US,D,20251027,000000,39.94,40.27,39.835,40.04,2703721,0
+SU.US,D,20251028,000000,39.78,40.02,39.525,39.63,2592086,0
+SU.US,D,20251029,000000,40.12,40.325,39.61,40,2567634,0
+SU.US,D,20251030,000000,39.78,40.11,39.6,39.72,2265340,0
+SU.US,D,20251031,000000,39.81,40.27,39.57,39.81,2873972,0
+SU.US,D,20251103,000000,39.7,39.83,39.16,39.63,3236002,0
+SU.US,D,20251104,000000,39.17,39.54,38.72,39.51,4745750,0
+SU.US,D,20251105,000000,40.49,41.895,40.49,41.22,8179531,0
+SU.US,D,20251106,000000,41.66,42.05,41.38,41.99,6969786,0
+SU.US,D,20251107,000000,42.21,42.715,42.035,42.62,5248396,0
+SU.US,D,20251110,000000,42.7,43.12,42.26,43.12,6242327,0
+SU.US,D,20251111,000000,43.24,44.2,43.215,44.08,5045046,0
+SU.US,D,20251112,000000,43.96,44.51,43.505,44.23,6239091,0
+SU.US,D,20251113,000000,44.245,44.7,43.39,43.62,3014737,0
+SU.US,D,20251114,000000,43.65,44.36,43.34,44.36,3319916,0
+SU.US,D,20251117,000000,44.24,44.98,44.1,44.41,3567853,0
+SU.US,D,20251118,000000,44.19,45.45,43.89,45.2,3484844,0
+SU.US,D,20251119,000000,44.58,45.035,44.27,44.98,2106011,0
+SU.US,D,20251120,000000,45.05,45.6,44.65,44.67,3218172,0
+SU.US,D,20251121,000000,44.52,44.62,43.95,44.32,3704393,0
+SU.US,D,20251124,000000,44.17,44.35,43.55,44.28,4619475,0
+SU.US,D,20251125,000000,43.97,44.58,43.69,44.31,4178926,0
+SU.US,D,20251126,000000,44.34,44.695,44.2552,44.45,2592329,0
+SU.US,D,20251128,000000,44.75,45.18,44.54,44.78,1222359,0
+SU.US,D,20251201,000000,45.23,45.42,44.6,44.8,3309356,0
+SU.US,D,20251202,000000,44.69,44.705,43.845,43.94,12204949,0
+SU.US,D,20251203,000000,43.83,44.83,43.74,44.68,5988476,0
+SU.US,D,20251204,000000,44.805,45.475,44.73,44.77,4698514,0
+SU.US,D,20251205,000000,44.69,45,44.15,44.25,6441353,0
+SU.US,D,20251208,000000,44,44.69,43.84,44.03,7908796,0
+SU.US,D,20251209,000000,44.06,44.52,43.71,43.79,2383382,0
+SU.US,D,20251210,000000,43.78,44.31,43.5396,44.17,5023827,0
+SU.US,D,20251211,000000,44.28,44.49,43.9101,44.31,6948417,0
+SU.US,D,20251212,000000,44.26,44.49,43.951,44.37,7559129,0
+SU.US,D,20251215,000000,44.39,44.39,43.355,43.65,4004381,0
+SU.US,D,20251216,000000,43.265,43.34,42.16,42.22,4799996,0
+SU.US,D,20251217,000000,42.41,42.995,42.09,42.82,3973217,0
+SU.US,D,20251218,000000,42.78,42.98,42.335,42.4,4274295,0
+SU.US,D,20251219,000000,42.6,43.04,42.53,42.75,4022615,0
+SU.US,D,20251222,000000,43.15,43.36,42.93,42.95,2534475,0
+SU.US,D,20251223,000000,43.15,43.29,42.46,43.16,3211392,0
+SU.US,D,20251224,000000,43.17,43.435,42.99,43.24,1304724,0
+SU.US,D,20251226,000000,43.25,43.44,42.98,43.11,1270839,0
+SU.US,D,20251229,000000,43.36,43.96,43.36,43.73,3107095,0
+SU.US,D,20251230,000000,43.91,44.68,43.9,44.5,2770796,0
+SU.US,D,20251231,000000,44.56,44.635,44.09,44.36,1596764,0
+SU.US,D,20260102,000000,44.3,45.76,44.14,45.59,4820056,0
+SU.US,D,20260105,000000,44.65,45.09,42.69,44.77,11609524,0
+SU.US,D,20260106,000000,44.93,45.89,44.76,45.24,6422187,0
+SU.US,D,20260107,000000,44.99,45.87,44.56,45.3,7932040,0
+SU.US,D,20260108,000000,45.3,46.19,44.75,45.77,6347491,0
+SU.US,D,20260109,000000,45.88,46.77,45.86,46.69,4485627,0
+SU.US,D,20260112,000000,47,47.24,46.525,46.63,3692342,0
+SU.US,D,20260113,000000,46.97,48.56,46.76,48.13,5449918,0
+SU.US,D,20260114,000000,48.29,50.115,48.25,49.65,6851082,0
+SU.US,D,20260115,000000,48.9358,49.51,48.58,48.97,2980982,0
+SU.US,D,20260116,000000,49.14,50.24,49.12,49.74,4245720,0
+SU.US,D,20260120,000000,50.42,50.82,48.985,49.35,4192344,0
+SU.US,D,20260121,000000,50.05,50.695,49.79,50.51,5328164,0
+SU.US,D,20260122,000000,50.53,50.64,49.5,49.87,3401118,0
+SU.US,D,20260123,000000,50.62,51.32,50.3,50.87,2909432,0
+SU.US,D,20260126,000000,51.41,51.42,50.76,51.17,3112147,0
+SU.US,D,20260127,000000,51.425,52.11,51.38,52.03,2691774,0
+SU.US,D,20260128,000000,52.355,53.185,52.05,53,4191041,0
+SU.US,D,20260129,000000,54.095,54.8,53.365,53.69,5090373,0
+SU.US,D,20260130,000000,53.27,53.75,52.005,52.97,7937068,0
+SU.US,D,20260202,000000,51.44,52.93,51.38,52.66,6704584,0
+SU.US,D,20260203,000000,53.105,53.775,52.68,53.46,7713435,0
+SU.US,D,20260204,000000,53.79,55.3,52.56,53.14,8762830,0
+SU.US,D,20260205,000000,52.09,53.37,52.09,53.13,5690673,0
+SU.US,D,20260206,000000,53.05,53.92,52.79,53.8,9038889,0
+SU.US,D,20260209,000000,53.78,54.68,53.75,54.67,4824313,0
+SU.US,D,20260210,000000,54.9,55.05,53.925,54.61,4754150,0
+SU.US,D,20260211,000000,55.145,56.25,55.09,55.94,4925425,0
+SU.US,D,20260212,000000,55.49,56.46,54.84,55.09,4324603,0
+SU.US,D,20260213,000000,55,56,54.89,55.99,2710636,0
+SU.US,D,20260217,000000,55.6,56.195,54.29,55.09,4572205,0
+SU.US,D,20260218,000000,55.68,55.93,55.29,55.85,6922198,0
diff --git a/daily/us/nyse stocks/2/sui.us.txt b/daily/us/nyse stocks/2/sui.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6abf44096e9bfa6bc09478643099ba84279780a6
--- /dev/null
+++ b/daily/us/nyse stocks/2/sui.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUI.US,D,20050225,000000,22.8379,22.8843,22.6807,22.6807,131624.78417275,0
+SUI.US,D,20050228,000000,22.6807,22.7558,22.3101,22.3358,215713.84305272,0
+SUI.US,D,20050301,000000,22.3397,23.1077,22.3397,23.0049,135233.97813016,0
+SUI.US,D,20050302,000000,23.0049,23.1719,22.8517,22.9347,56322.44812041,0
+SUI.US,D,20050303,000000,22.9347,23.2203,22.9347,23.1482,66364.850707273,0
+SUI.US,D,20050304,000000,23.1482,23.5959,23.1482,23.5337,63067.300074468,0
+SUI.US,D,20050307,000000,23.5049,23.8706,23.2975,23.3211,69972.021006734,0
+SUI.US,D,20050308,000000,23.2599,23.583,23.2599,23.3033,58832.795809882,0
+SUI.US,D,20050309,000000,23.2658,23.2658,22.7875,22.7875,109501.14361237,0
+SUI.US,D,20050310,000000,22.8517,22.998,22.6283,22.7153,173202.86045479,0
+SUI.US,D,20050311,000000,22.655,22.8092,22.6135,22.7499,110912.6450339,0
+SUI.US,D,20050314,000000,22.8092,22.8784,22.6135,22.6412,63694.634039592,0
+SUI.US,D,20050315,000000,22.5937,22.9476,22.4988,22.5483,111545.0381439,0
+SUI.US,D,20050316,000000,22.5483,22.7232,22.3793,22.4514,79224.185163336,0
+SUI.US,D,20050317,000000,22.5146,22.6412,22.4791,22.6065,48164.071086872,0
+SUI.US,D,20050318,000000,22.6936,22.6936,22.4988,22.66,129739.74679045,0
+SUI.US,D,20050321,000000,22.655,22.655,22.3605,22.4692,56162.579142202,0
+SUI.US,D,20050322,000000,22.4742,22.6856,22.2142,22.2192,47220.034652259,0
+SUI.US,D,20050323,000000,22.2142,22.3793,21.9879,22.1193,112174.39576698,0
+SUI.US,D,20050324,000000,22.2478,22.5749,22.2478,22.4445,65420.814272659,0
+SUI.US,D,20050328,000000,22.5404,22.6283,22.4692,22.5068,87699.264666363,0
+SUI.US,D,20050329,000000,22.5068,22.7499,22.3605,22.3675,96795.607160659,0
+SUI.US,D,20050330,000000,22.3723,22.8181,22.3723,22.7499,48476.726240458,0
+SUI.US,D,20050331,000000,22.735,22.8843,22.5809,22.8181,106683.19991419,0
+SUI.US,D,20050401,000000,22.9762,23.1966,22.4564,22.7044,90051.767035578,0
+SUI.US,D,20050404,000000,22.8665,23.0128,22.66,22.9654,85657.393792784,0
+SUI.US,D,20050405,000000,23.0315,23.1906,22.9021,23.0721,66517.636882649,0
+SUI.US,D,20050406,000000,23.1077,23.4072,22.9288,22.9476,135861.31209528,0
+SUI.US,D,20050407,000000,22.4692,22.7558,22.3981,22.7153,272194.13649339,0
+SUI.US,D,20050408,000000,22.744,22.8586,22.6856,22.7558,93504.127501711,0
+SUI.US,D,20050411,000000,22.7499,22.8379,22.7104,22.7756,49419.750846096,0
+SUI.US,D,20050412,000000,22.7104,23.3271,22.5661,23.3211,84873.226336378,0
+SUI.US,D,20050413,000000,23.245,23.245,22.8003,22.9426,130680.74773813,0
+SUI.US,D,20050414,000000,22.8517,22.998,22.7756,22.8062,84089.058879974,0
+SUI.US,D,20050415,000000,22.8062,22.9159,22.5937,22.6985,76873.706452073,0
+SUI.US,D,20050418,000000,22.5937,22.8447,22.5601,22.8003,56789.913107326,0
+SUI.US,D,20050419,000000,22.8665,22.8952,22.6807,22.8843,102604.51731191,0
+SUI.US,D,20050420,000000,22.8892,22.9476,22.4988,22.66,76714.84930284,0
+SUI.US,D,20050421,000000,22.7232,22.8447,22.3477,22.6343,172886.15798531,0
+SUI.US,D,20050422,000000,22.572,22.572,22.1678,22.4059,110608.08451212,0
+SUI.US,D,20050425,000000,22.3911,22.5325,22.3101,22.5325,109348.357437,0
+SUI.US,D,20050426,000000,22.4692,22.5937,22.4188,22.4988,624870.16156729,0
+SUI.US,D,20050427,000000,22.4988,22.6065,22.3911,22.4791,81575.675703574,0
+SUI.US,D,20050428,000000,22.3545,22.4564,22.2142,22.2192,80328.090576159,0
+SUI.US,D,20050429,000000,22.1569,22.3101,22.1193,22.2142,88484.443951745,0
+SUI.US,D,20050502,000000,22.2696,22.3101,22.1253,22.3032,64323.991662668,0
+SUI.US,D,20050503,000000,22.3397,22.3911,22.1193,22.2478,89111.777916869,0
+SUI.US,D,20050504,000000,22.2972,22.4059,22.1193,22.2606,114369.05281594,0
+SUI.US,D,20050505,000000,22.2814,22.3397,22.061,22.2765,95226.260418874,0
+SUI.US,D,20050506,000000,22.2765,22.2765,22.0749,22.2142,49101.024718655,0
+SUI.US,D,20050509,000000,22.1193,22.3101,22.1193,22.2765,117348.88915027,0
+SUI.US,D,20050510,000000,22.2142,22.2765,21.8634,22.2478,196729.90780489,0
+SUI.US,D,20050511,000000,22.2528,22.3545,21.9592,22.149,140885.04296116,0
+SUI.US,D,20050512,000000,22.1856,22.2765,22.0234,22.1816,112327.18194235,0
+SUI.US,D,20050513,000000,22.2142,22.2656,21.9592,22.0749,120170.88016435,0
+SUI.US,D,20050516,000000,22.1638,22.3397,22.0561,22.1431,47220.034652259,0
+SUI.US,D,20050517,000000,21.7992,21.9958,21.6074,21.9592,260272.76749808,0
+SUI.US,D,20050518,000000,21.9592,22.1757,21.7666,22.1757,346084.9711242,0
+SUI.US,D,20050519,000000,22.1193,22.5661,22.1193,22.5196,262155.78122243,0
+SUI.US,D,20050520,000000,22.4564,22.5809,22.227,22.5661,133508.80972607,0
+SUI.US,D,20050523,000000,22.4988,22.5869,22.3101,22.4514,69653.294879293,0
+SUI.US,D,20050524,000000,22.4445,22.4692,22.1856,22.3289,70752.141147235,0
+SUI.US,D,20050525,000000,22.2478,22.487,21.8555,22.4366,145272.33340112,0
+SUI.US,D,20050526,000000,22.5404,22.6065,22.4247,22.5265,194223.60743132,0
+SUI.US,D,20050527,000000,22.5265,22.6283,22.4692,22.6224,159081.77526565,0
+SUI.US,D,20050531,000000,22.6936,23.4466,22.6936,22.9476,131937.43932633,0
+SUI.US,D,20050601,000000,22.9476,23.2342,22.66,23.0721,118291.91375591,0
+SUI.US,D,20050602,000000,23.1215,23.3211,22.9347,22.9347,69026.972743145,0
+SUI.US,D,20050603,000000,22.9476,23.1966,22.5937,22.7628,78286.219702578,0
+SUI.US,D,20050606,000000,22.7558,23.0315,22.744,23.0128,50673.406947368,0
+SUI.US,D,20050607,000000,23.2016,23.4072,23.1077,23.1719,46128.271187148,0
+SUI.US,D,20050608,000000,23.2599,23.7431,23.2599,23.4288,66203.969900088,0
+SUI.US,D,20050609,000000,23.3271,23.3271,23.0405,23.1848,67777.363957777,0
+SUI.US,D,20050610,000000,23.2342,23.2975,23.1848,23.2401,78286.219702578,0
+SUI.US,D,20050613,000000,23.2342,23.3468,23.1719,23.3468,88326.598631487,0
+SUI.US,D,20050614,000000,23.4072,23.7086,23.3607,23.7086,67933.185620082,0
+SUI.US,D,20050615,000000,23.7985,24.0614,23.7431,24.0119,104956.00785215,0
+SUI.US,D,20050616,000000,24.0119,24.0307,23.8766,23.9042,193753.10695748,0
+SUI.US,D,20050617,000000,24.1602,24.35,24.094,24.35,317058.6332895,0
+SUI.US,D,20050620,000000,24.2333,24.2333,23.9042,23.9042,85812.203626112,0
+SUI.US,D,20050621,000000,23.8262,24.094,23.6602,23.7431,118291.91375591,0
+SUI.US,D,20050622,000000,23.7579,23.8558,23.4605,23.583,51300.740912492,0
+SUI.US,D,20050623,000000,23.583,23.7353,23.2717,23.3033,52869.075825301,0
+SUI.US,D,20050624,000000,23.2262,23.5169,23.0939,23.4288,112010.47947287,0
+SUI.US,D,20050627,000000,23.3676,23.415,23.2016,23.2658,56006.757479897,0
+SUI.US,D,20050628,000000,23.1373,23.7086,23.1373,23.6779,186374.85006445,0
+SUI.US,D,20050629,000000,23.6779,24.0307,23.6176,23.9042,125506.25435484,0
+SUI.US,D,20050630,000000,23.8311,23.8311,23.5169,23.7046,70597.331313906,0
+SUI.US,D,20050701,000000,23.7639,23.9042,23.5959,23.9042,59301.272625773,0
+SUI.US,D,20050705,000000,24.0614,24.2471,23.9725,24.2185,88954.944425587,0
+SUI.US,D,20050706,000000,24.2185,24.2185,23.9349,24.0614,207872.16848867,0
+SUI.US,D,20050707,000000,23.9428,24.1533,23.8706,24.0871,108875.83330519,0
+SUI.US,D,20050708,000000,23.8133,24.1968,23.6492,24.1968,440843.76655615,0
+SUI.US,D,20050711,000000,24.2126,24.6346,24.1909,24.6346,166922.43800073,0
+SUI.US,D,20050712,000000,24.4755,24.7018,24.1602,24.7018,223405.76692832,0
+SUI.US,D,20050713,000000,24.7325,24.7621,24.4459,24.4953,242230.84502691,0
+SUI.US,D,20050714,000000,24.5368,24.5368,23.9725,24.0189,88012.931648925,0
+SUI.US,D,20050715,000000,23.8558,24.0871,23.7767,24.0119,112643.88441185,0
+SUI.US,D,20050718,000000,24.0051,24.4399,23.9971,24.3193,82049.211664345,0
+SUI.US,D,20050719,000000,24.2185,24.3796,23.9971,24.1404,281450.3479659,0
+SUI.US,D,20050720,000000,23.583,23.7224,23.0385,23.0721,220266.06161577,0
+SUI.US,D,20050721,000000,22.9159,22.9288,22.0234,22.149,281763.00311948,0
+SUI.US,D,20050722,000000,21.6727,22.1678,21.6727,21.9592,422176.53377781,0
+SUI.US,D,20050725,000000,21.9147,21.9592,21.6588,21.7122,554739.28341132,0
+SUI.US,D,20050726,000000,21.6727,22.1431,21.641,22.0234,440374.27791129,0
+SUI.US,D,20050727,000000,22.0234,22.3477,21.9286,22.2972,680404.39491538,0
+SUI.US,D,20050728,000000,22.2606,22.3911,22.1638,22.3101,221522.75320397,0
+SUI.US,D,20050729,000000,22.3101,22.3397,22.2073,22.2142,328512.53729789,0
+SUI.US,D,20050801,000000,22.149,22.3723,22.149,22.2903,164413.10214023,0
+SUI.US,D,20050802,000000,22.2478,22.3862,22.1569,22.3358,275173.97282772,0
+SUI.US,D,20050803,000000,22.3289,22.3981,22.1569,22.3397,180573.02271602,0
+SUI.US,D,20050804,000000,22.1431,22.2528,22.1431,22.149,209121.77727404,0
+SUI.US,D,20050805,000000,22.0867,22.233,21.2259,21.297,343890.31407524,0
+SUI.US,D,20050808,000000,21.3228,21.4809,20.8948,21.0678,195323.46552824,0
+SUI.US,D,20050809,000000,21.1755,21.6203,21.1755,21.1943,215713.84305272,0
+SUI.US,D,20050810,000000,21.2091,21.7359,21.0025,21.0025,176338.51845143,0
+SUI.US,D,20050811,000000,21.0312,21.6855,21.0312,21.6855,196261.430989,0
+SUI.US,D,20050812,000000,21.641,21.641,21.0025,21.0589,373382.09323889,0
+SUI.US,D,20050815,000000,21.0312,21.5936,21.0312,21.5936,144332.3442824,0
+SUI.US,D,20050816,000000,21.5718,21.6133,21.3514,21.4503,90522.267509421,0
+SUI.US,D,20050817,000000,21.4581,21.4581,21.1825,21.2556,80956.436370258,0
+SUI.US,D,20050818,000000,21.2496,21.3514,21.1825,21.2635,265133.59389882,0
+SUI.US,D,20050819,000000,21.1617,21.2842,21.0994,21.2556,176961.80510065,0
+SUI.US,D,20050822,000000,21.297,21.4365,21.0678,21.2003,127074.58926765,0
+SUI.US,D,20050823,000000,21.1241,21.3326,21.1044,21.2704,454963.83991632,0
+SUI.US,D,20050824,000000,21.2704,21.5116,21.0886,21.2151,62594.775942673,0
+SUI.US,D,20050825,000000,21.1617,21.2091,21.0134,21.1241,80636.69841384,0
+SUI.US,D,20050826,000000,21.1617,21.1943,21.0025,21.0886,93504.127501711,0
+SUI.US,D,20050829,000000,21.0203,21.0678,20.9729,20.9729,58047.616524501,0
+SUI.US,D,20050830,000000,20.9729,21.0678,20.8158,21.053,79074.434474887,0
+SUI.US,D,20050831,000000,20.9857,21.6074,20.9453,21.6074,113265.14740311,0
+SUI.US,D,20050901,000000,21.6133,22.0867,21.5382,21.8387,203953.3548646,0
+SUI.US,D,20050902,000000,21.7537,21.7862,21.5036,21.6074,193127.79665031,0
+SUI.US,D,20050906,000000,21.6015,21.7862,21.6015,21.7053,137275.84900375,0
+SUI.US,D,20050907,000000,21.641,21.7537,21.5264,21.7181,44082.352997664,0
+SUI.US,D,20050908,000000,21.6727,21.6993,21.4809,21.6074,66364.850707273,0
+SUI.US,D,20050909,000000,21.6785,21.9217,21.6529,21.9147,68715.329418535,0
+SUI.US,D,20050912,000000,21.9147,22.0264,21.7992,22.0264,80791.50824717,0
+SUI.US,D,20050913,000000,21.8713,21.8713,21.6459,21.7922,133352.98806376,0
+SUI.US,D,20050914,000000,21.7862,21.8248,21.3663,21.4235,85340.691323293,0
+SUI.US,D,20050915,000000,21.3514,21.3514,21.0748,21.0886,182612.86993165,0
+SUI.US,D,20050916,000000,21.2151,21.2902,21.046,21.1241,237209.13781899,0
+SUI.US,D,20050919,000000,21.0748,21.1617,20.7219,20.7288,104011.97141754,0
+SUI.US,D,20050920,000000,20.7288,20.8602,20.3958,20.4995,117191.04383002,0
+SUI.US,D,20050921,000000,20.4066,20.4066,20.0765,20.1428,184494.87182703,0
+SUI.US,D,20050922,000000,20.0923,20.456,19.8037,20.2505,158764.06096718,0
+SUI.US,D,20050923,000000,20.2505,20.3958,19.8798,20.2505,58987.605643211,0
+SUI.US,D,20050926,000000,20.2435,20.4007,20.2238,20.3354,69343.675212635,0
+SUI.US,D,20050927,000000,20.4284,20.4363,20.201,20.2683,262470.46003397,0
+SUI.US,D,20050928,000000,20.3117,20.3117,19.8798,19.9312,204576.64151382,0
+SUI.US,D,20050929,000000,19.9312,20.6576,19.7731,20.6576,86598.394740469,0
+SUI.US,D,20050930,000000,20.7219,20.882,20.5806,20.882,106994.84323881,0
+SUI.US,D,20051003,000000,20.9136,21.0589,20.7753,20.9255,116405.86454463,0
+SUI.US,D,20051004,000000,20.9067,20.9067,20.288,20.4007,104011.97141754,0
+SUI.US,D,20051005,000000,20.4007,20.4363,20.0923,20.1101,187790.39880188,0
+SUI.US,D,20051006,000000,20.0982,20.2949,19.7731,20.0291,126603.07696483,0
+SUI.US,D,20051007,000000,20.124,20.1684,19.7839,20.0211,90992.767983264,0
+SUI.US,D,20051010,000000,20.627,20.627,19.7573,19.8324,189830.24601751,0
+SUI.US,D,20051011,000000,19.6328,19.6732,19.2315,19.3254,172728.31266504,0
+SUI.US,D,20051012,000000,19.2631,19.3254,18.8154,18.9172,169588.6073525,0
+SUI.US,D,20051013,000000,18.8273,18.9706,18.5318,18.9113,204105.129211,0
+SUI.US,D,20051014,000000,19.0705,19.529,19.0705,19.5211,181041.49953191,0
+SUI.US,D,20051017,000000,19.5211,19.5487,19.1663,19.3471,98835.454376288,0
+SUI.US,D,20051018,000000,19.4074,19.443,19.2108,19.3649,105272.71032164,0
+SUI.US,D,20051019,000000,19.2631,19.8393,19.1386,19.701,159395.44224821,0
+SUI.US,D,20051020,000000,19.701,19.7959,19.3057,19.5073,95386.129397083,0
+SUI.US,D,20051021,000000,19.5625,19.6456,19.2394,19.436,109198.60674855,0
+SUI.US,D,20051024,000000,19.5625,19.8868,19.5625,19.8324,118916.21223411,0
+SUI.US,D,20051025,000000,19.701,19.87,19.5755,19.7909,62754.644920882,0
+SUI.US,D,20051026,000000,19.6584,19.7573,19.45,19.5557,48945.203056349,0
+SUI.US,D,20051027,000000,19.4934,19.4934,18.9804,19.0566,90992.767983264,0
+SUI.US,D,20051028,000000,19.1455,19.6456,19.1455,19.5151,90522.267509421,0
+SUI.US,D,20051031,000000,19.5151,19.5211,19.1515,19.4272,159081.77526565,0
+SUI.US,D,20051101,000000,19.2879,19.3254,18.8491,19.1238,151866.42283775,0
+SUI.US,D,20051102,000000,19.1238,19.5487,19.1238,19.5399,167706.60545713,0
+SUI.US,D,20051103,000000,19.69,20.0211,19.6802,19.7731,149355.0633193,0
+SUI.US,D,20051104,000000,19.8581,19.8581,19.4974,19.7839,58987.605643211,0
+SUI.US,D,20051107,000000,19.8176,20.035,19.6872,19.8443,49730.38234173,0
+SUI.US,D,20051108,000000,19.7088,19.8443,19.4568,19.7791,57261.425410144,0
+SUI.US,D,20051109,000000,19.7791,19.8097,19.6584,19.7909,144802.84475625,0
+SUI.US,D,20051110,000000,19.7959,20.3206,19.7346,20.2683,140726.18581193,0
+SUI.US,D,20051111,000000,20.2376,20.3058,20.0211,20.1754,88484.443951745,0
+SUI.US,D,20051114,000000,20.2683,20.4807,20.1298,20.3354,107937.86784444,0
+SUI.US,D,20051115,000000,20.3592,20.5173,19.6249,19.6249,155783.21280387,0
+SUI.US,D,20051116,000000,19.7454,19.9727,19.7088,19.7959,82677.557458445,0
+SUI.US,D,20051117,000000,19.8581,20.1813,19.8324,20.0765,58987.605643211,0
+SUI.US,D,20051118,000000,20.2761,20.4155,20.0153,20.4066,70597.331313906,0
+SUI.US,D,20051121,000000,20.4619,20.4729,20.2238,20.3958,67933.185620082,0
+SUI.US,D,20051122,000000,20.3029,20.62,20.1813,20.5113,88012.931648925,0
+SUI.US,D,20051123,000000,20.4284,20.7288,20.3354,20.6448,71222.641621078,0
+SUI.US,D,20051125,000000,20.6448,20.6448,20.3958,20.4729,33099.961292091,0
+SUI.US,D,20051128,000000,20.5884,20.62,20.1298,20.1428,141978.83008421,0
+SUI.US,D,20051129,000000,20.2505,20.3285,19.8759,19.9046,106364.47378675,0
+SUI.US,D,20051130,000000,19.9244,20.1684,19.443,19.5023,129586.96061507,0
+SUI.US,D,20051201,000000,19.6328,20.0982,19.614,20.0459,108251.53482701,0
+SUI.US,D,20051202,000000,19.951,19.951,19.4568,19.5625,88012.931648925,0
+SUI.US,D,20051205,000000,19.4144,19.45,19.0002,19.186,119858.22501077,0
+SUI.US,D,20051206,000000,19.1998,19.2186,18.8036,18.8095,54907.911211954,0
+SUI.US,D,20051207,000000,18.8342,19.0793,18.8036,18.8154,75775.872013106,0
+SUI.US,D,20051208,000000,18.9251,19.2108,18.8925,19.1663,111859.71695544,0
+SUI.US,D,20051209,000000,19.106,19.2631,18.9113,19.2108,80480.876751535,0
+SUI.US,D,20051212,000000,19.1386,19.2819,19.0141,19.1317,164886.638101,0
+SUI.US,D,20051213,000000,19.1317,19.4015,19.1317,19.3115,149660.63567006,0
+SUI.US,D,20051214,000000,19.2246,19.5991,19.2246,19.4974,40320.372864872,0
+SUI.US,D,20051215,000000,19.4212,19.8581,19.2819,19.6199,203475.77158793,0
+SUI.US,D,20051216,000000,19.6732,19.8037,19.5893,19.6872,238934.30622308,0
+SUI.US,D,20051219,000000,19.6061,19.6199,19.1455,19.1455,98053.310577836,0
+SUI.US,D,20051220,000000,19.2315,19.3521,19.1238,19.1998,78442.041364882,0
+SUI.US,D,20051221,000000,19.4074,19.4707,18.8807,18.9646,110912.6450339,0
+SUI.US,D,20051222,000000,18.8619,19.1277,18.6771,19.1277,264039.80677575,0
+SUI.US,D,20051223,000000,19.2513,19.5755,19.2108,19.436,84089.058879974,0
+SUI.US,D,20051227,000000,19.443,19.69,19.3956,19.5685,143075.6526942,0
+SUI.US,D,20051228,000000,19.6654,19.7791,19.5023,19.7791,184807.52698061,0
+SUI.US,D,20051229,000000,19.6584,19.8037,19.5399,19.7909,109198.60674855,0
+SUI.US,D,20051230,000000,19.6732,20.0459,19.529,20.0153,151387.8277321,0
+SUI.US,D,20060103,000000,19.9866,20.2238,19.7405,20.1042,100247.96762679,0
+SUI.US,D,20060104,000000,20.1042,20.1042,19.9164,19.9648,103389.6965973,0
+SUI.US,D,20060105,000000,20.0153,20.1813,19.9905,20.0686,82049.211664345,0
+SUI.US,D,20060106,000000,20.0686,20.4007,20.035,20.3354,233602.97934851,0
+SUI.US,D,20060109,000000,20.4917,20.5766,20.3848,20.5509,63376.919741127,0
+SUI.US,D,20060110,000000,20.545,20.876,20.4619,20.7288,141036.81730755,0
+SUI.US,D,20060111,000000,19.9244,20.2613,19.8393,20.2505,211476.3033012,0
+SUI.US,D,20060112,000000,20.3651,20.3651,20.1428,20.3117,59460.129775006,0
+SUI.US,D,20060113,000000,20.3117,20.5806,20.1941,20.2505,144332.3442824,0
+SUI.US,D,20060117,000000,20.2505,20.2801,20.0291,20.2801,106994.84323881,0
+SUI.US,D,20060118,000000,20.2801,20.3493,20.1428,20.1813,63849.443872921,0
+SUI.US,D,20060119,000000,20.2435,20.5806,20.1428,20.5806,60557.964213973,0
+SUI.US,D,20060120,000000,20.711,20.711,20.2139,20.3117,120802.26144538,0
+SUI.US,D,20060123,000000,20.3908,20.4807,20.2545,20.3444,42984.518558696,0
+SUI.US,D,20060124,000000,20.3029,20.4619,20.2179,20.3592,79384.054141545,0
+SUI.US,D,20060125,000000,20.2683,20.378,20.116,20.3651,143548.17682601,0
+SUI.US,D,20060126,000000,20.372,20.6843,20.2949,20.5806,358165.19726873,0
+SUI.US,D,20060127,000000,20.5242,21.0748,20.4867,21.0748,101660.48087729,0
+SUI.US,D,20060130,000000,20.9729,20.9976,20.6646,20.9383,115466.88725491,0
+SUI.US,D,20060131,000000,20.8879,21.2496,20.7466,21.1825,90522.267509421,0
+SUI.US,D,20060201,000000,21.2259,21.2704,21.0233,21.136,97741.667253226,0
+SUI.US,D,20060202,000000,21.2259,21.5264,21.1943,21.5264,157353.57137463,0
+SUI.US,D,20060203,000000,21.4858,21.7478,21.2635,21.3979,120487.58263385,0
+SUI.US,D,20060206,000000,21.1755,21.2556,20.9917,21.2437,88012.931648925,0
+SUI.US,D,20060207,000000,21.0994,21.3326,21.0233,21.1943,146842.69197188,0
+SUI.US,D,20060208,000000,21.2556,21.2763,21.0915,21.2259,167393.95030354,0
+SUI.US,D,20060209,000000,21.2259,21.2902,21.1241,21.2358,170536.69110302,0
+SUI.US,D,20060210,000000,21.1755,21.3297,21.1122,21.2763,90833.910834031,0
+SUI.US,D,20060213,000000,21.2358,21.3841,21.0886,21.2437,35769.166130796,0
+SUI.US,D,20060214,000000,21.1943,21.31,20.9729,21.297,120958.08310769,0
+SUI.US,D,20060215,000000,21.2556,21.6074,21.2259,21.6074,59301.272625773,0
+SUI.US,D,20060216,000000,21.6993,21.9642,21.6529,21.7992,77656.862079502,0
+SUI.US,D,20060217,000000,21.9425,22.0344,21.7478,21.8941,40320.372864872,0
+SUI.US,D,20060221,000000,22.0561,22.2142,21.8318,22.0482,193753.10695748,0
+SUI.US,D,20060222,000000,22.1125,22.3101,22.0749,22.2528,108563.17815161,0
+SUI.US,D,20060223,000000,22.2972,22.4564,22.1065,22.1856,113426.0282103,0
+SUI.US,D,20060224,000000,21.9701,22.1678,21.7428,22.1065,86598.394740469,0
+SUI.US,D,20060227,000000,22.1253,22.4445,22.1125,22.2765,185906.37324856,0
+SUI.US,D,20060228,000000,22.2814,22.2972,21.9355,22.068,223718.4220819,0
+SUI.US,D,20060301,000000,21.9425,22.3545,21.9425,22.3545,115938.39955772,0
+SUI.US,D,20060302,000000,22.4633,22.5265,22.2972,22.5068,145434.22603728,0
+SUI.US,D,20060303,000000,22.3793,22.4564,22.2073,22.3397,90522.267509421,0
+SUI.US,D,20060306,000000,21.7359,23.3399,21.7359,23.0721,350006.82023519,0
+SUI.US,D,20060307,000000,23.0533,23.1324,22.9544,23.0721,147473.06142393,0
+SUI.US,D,20060308,000000,23.0315,23.245,22.8241,23.1373,96012.451533231,0
+SUI.US,D,20060309,000000,23.1482,23.2975,23.0997,23.2016,272822.48228749,0
+SUI.US,D,20060310,000000,23.1324,23.2599,22.9347,23.2016,152803.37646953,0
+SUI.US,D,20060313,000000,23.1077,23.2975,23.0859,23.1719,128804.81681661,0
+SUI.US,D,20060314,000000,23.0533,23.2529,23.0464,23.2016,123465.39531023,0
+SUI.US,D,20060315,000000,23.1422,23.3735,23.1422,23.3211,179163.54495245,0
+SUI.US,D,20060316,000000,23.2717,23.6492,23.1848,23.2658,121427.57175255,0
+SUI.US,D,20060317,000000,23.3211,23.5959,23.0671,23.4012,272822.48228749,0
+SUI.US,D,20060320,000000,23.4605,23.5613,22.9476,23.3794,70913.02195442,0
+SUI.US,D,20060321,000000,23.3794,23.415,22.7628,22.7944,96479.916520146,0
+SUI.US,D,20060322,000000,22.7944,22.9841,22.655,22.9347,80636.69841384,0
+SUI.US,D,20060323,000000,22.9347,23.3162,22.6017,23.1373,90522.267509421,0
+SUI.US,D,20060324,000000,23.1966,23.1966,22.7944,22.8843,100723.52724551,0
+SUI.US,D,20060327,000000,22.7845,22.8715,22.655,22.7499,42826.67323844,0
+SUI.US,D,20060328,000000,22.6679,22.8665,22.3101,22.5265,81575.675703574,0
+SUI.US,D,20060329,000000,22.5749,22.909,22.5542,22.8319,83935.26087562,0
+SUI.US,D,20060330,000000,22.7687,22.7687,22.2972,22.4059,67933.185620082,0
+SUI.US,D,20060331,000000,22.4366,22.5325,22.1935,22.5325,56950.79391451,0
+SUI.US,D,20060403,000000,22.4366,22.4366,21.7537,21.8713,114525.88630721,0
+SUI.US,D,20060404,000000,21.8713,22.0234,21.5264,21.6529,114214.24298261,0
+SUI.US,D,20060405,000000,21.6785,21.9701,21.5204,21.805,64323.991662668,0
+SUI.US,D,20060406,000000,21.7596,21.9879,21.6855,21.8387,58987.605643211,0
+SUI.US,D,20060407,000000,21.7804,22.0482,21.1547,21.1547,143548.17682601,0
+SUI.US,D,20060410,000000,21.1547,21.4038,21.0025,21.2556,102445.66016268,0
+SUI.US,D,20060411,000000,21.0134,21.0312,20.7169,20.8948,121736.17959024,0
+SUI.US,D,20060412,000000,20.8158,21.13,20.6062,20.8296,97268.131292455,0
+SUI.US,D,20060413,000000,20.7169,21.0233,20.6507,20.9008,199712.77962616,0
+SUI.US,D,20060417,000000,20.9067,21.0203,20.7802,20.9205,164886.638101,0
+SUI.US,D,20060418,000000,20.9541,21.2842,20.9541,21.1617,121269.7264323,0
+SUI.US,D,20060419,000000,21.1488,21.6459,21.1488,21.6074,99934.300644232,0
+SUI.US,D,20060420,000000,21.5116,21.6459,21.2704,21.471,42984.518558696,0
+SUI.US,D,20060421,000000,21.5936,21.6529,21.2319,21.5778,94288.294958117,0
+SUI.US,D,20060424,000000,21.55,21.564,21.22,21.2635,90833.910834031,0
+SUI.US,D,20060425,000000,21.2635,21.303,21.0203,21.1617,175238.66035452,0
+SUI.US,D,20060426,000000,21.2319,21.4295,20.8296,20.9383,114525.88630721,0
+SUI.US,D,20060427,000000,20.8692,21.641,20.8128,21.0025,99310.002166035,0
+SUI.US,D,20060428,000000,20.8404,21.2437,20.3592,20.7466,122524.39436255,0
+SUI.US,D,20060501,000000,20.7337,20.8879,20.378,20.4491,71381.498770312,0
+SUI.US,D,20060502,000000,20.4007,20.4007,19.8393,20.3354,113265.14740311,0
+SUI.US,D,20060503,000000,20.3354,20.4669,20.1941,20.4491,98211.155898092,0
+SUI.US,D,20060504,000000,20.4729,20.9917,20.4729,20.8602,93976.651633507,0
+SUI.US,D,20060505,000000,20.9453,21.2091,20.8158,20.8692,64164.122684459,0
+SUI.US,D,20060508,000000,20.8158,21.0312,20.7288,20.9008,49730.38234173,0
+SUI.US,D,20060509,000000,20.8404,21.0312,20.6507,20.8948,79384.054141545,0
+SUI.US,D,20060510,000000,20.8879,20.9067,20.4619,20.5509,98522.799222702,0
+SUI.US,D,20060511,000000,20.5113,20.794,20.1684,20.1892,122052.88205973,0
+SUI.US,D,20060512,000000,20.1625,20.3117,19.7405,20.201,168181.15324687,0
+SUI.US,D,20060515,000000,20.1042,20.5509,19.9164,20.4995,88166.729653279,0
+SUI.US,D,20060516,000000,20.4491,20.5381,20.3444,20.4729,93816.782655298,0
+SUI.US,D,20060517,000000,20.2949,20.5055,20.0854,20.4007,119385.70087898,0
+SUI.US,D,20060518,000000,20.4917,20.7881,20.3058,20.3285,61811.620315245,0
+SUI.US,D,20060519,000000,20.208,20.3354,19.8176,20.1428,138997.9819209,0
+SUI.US,D,20060522,000000,20.0409,20.2505,19.7909,20.1428,135233.97813016,0
+SUI.US,D,20060523,000000,20.2545,20.3958,19.8255,20.0528,171940.09789274,0
+SUI.US,D,20060524,000000,20.3848,20.3848,19.7909,20.0765,1083910.660428,0
+SUI.US,D,20060525,000000,20.1892,20.8069,20.1892,20.801,116876.36501848,0
+SUI.US,D,20060526,000000,20.8158,21.303,20.794,21.2091,90677.07734275,0
+SUI.US,D,20060530,000000,21.1419,21.2556,20.8069,20.8296,130680.74773813,0
+SUI.US,D,20060531,000000,20.8948,21.0886,20.5638,20.7169,156723.20192258,0
+SUI.US,D,20060601,000000,20.3117,20.876,20.3117,20.8534,136021.18107349,0
+SUI.US,D,20060602,000000,20.9799,21.13,20.8602,21.0816,110286.32289776,0
+SUI.US,D,20060605,000000,20.9799,21.297,20.4234,20.4669,173511.46829247,0
+SUI.US,D,20060606,000000,20.5509,20.5884,19.9727,20.3552,176654.20909195,0
+SUI.US,D,20060607,000000,20.4007,20.7288,19.8986,19.951,197673.9442395,0
+SUI.US,D,20060608,000000,19.8868,20.6903,19.8759,20.3117,179002.66414526,0
+SUI.US,D,20060609,000000,20.3908,20.6903,20.1754,20.2435,62907.431096259,0
+SUI.US,D,20060612,000000,20.3285,20.3285,19.9164,19.9787,73426.40513082,0
+SUI.US,D,20060613,000000,19.9164,20.2545,19.7909,19.865,94758.795431959,0
+SUI.US,D,20060614,000000,19.8037,20.0004,19.5319,19.5893,183711.7161996,0
+SUI.US,D,20060615,000000,19.6654,20.3117,19.6654,20.2376,86287.763244835,0
+SUI.US,D,20060616,000000,20.2376,20.3117,19.8502,19.9727,424369.16716882,0
+SUI.US,D,20060619,000000,20.035,20.1042,19.5952,19.696,128644.94783841,0
+SUI.US,D,20060620,000000,19.6387,19.9382,19.5151,19.5151,95069.426927593,0
+SUI.US,D,20060621,000000,19.4707,19.8502,19.4144,19.4875,171003.14426095,0
+SUI.US,D,20060622,000000,19.443,19.7731,19.3521,19.7207,218066.34542194,0
+SUI.US,D,20060623,000000,19.6328,19.8502,19.443,19.5991,123940.95492896,0
+SUI.US,D,20060626,000000,19.6387,20.116,19.6387,20.0291,80009.364448716,0
+SUI.US,D,20060627,000000,20.0153,20.1298,19.5991,19.7266,163158.43420998,0
+SUI.US,D,20060628,000000,19.7405,19.9164,19.5755,19.8986,112327.18194235,0
+SUI.US,D,20060629,000000,19.9905,20.6843,19.951,20.6843,155944.09361106,0
+SUI.US,D,20060630,000000,20.6507,21.1182,20.545,20.7337,441784.76750384,0
+SUI.US,D,20060703,000000,20.7466,21.1547,20.7387,21.1122,84400.702204583,0
+SUI.US,D,20060705,000000,20.9729,21.0886,20.794,21.0025,120642.39246718,0
+SUI.US,D,20060706,000000,20.9255,21.0748,20.7881,21.0203,85029.047998683,0
+SUI.US,D,20060707,000000,20.9601,21.1617,20.8217,20.8879,99934.300644232,0
+SUI.US,D,20060710,000000,20.9136,21.0994,20.9136,20.9976,137903.18296887,0
+SUI.US,D,20060711,000000,21.0025,21.13,20.8494,21.0025,161431.24214794,0
+SUI.US,D,20060712,000000,20.6903,21.13,20.6062,20.7604,248504.18467815,0
+SUI.US,D,20060713,000000,20.6725,20.9255,20.2179,20.3651,141513.38875526,0
+SUI.US,D,20060714,000000,20.3029,20.4422,20.0004,20.2376,106210.6757824,0
+SUI.US,D,20060717,000000,20.1428,20.3206,19.9431,20.1536,63538.812377288,0
+SUI.US,D,20060718,000000,20.208,20.5055,19.9787,20.2179,109821.89339777,0
+SUI.US,D,20060719,000000,20.2435,21.0233,20.2435,20.8356,151081.24355237,0
+SUI.US,D,20060720,000000,20.9729,21.0025,20.372,20.3908,79224.185163336,0
+SUI.US,D,20060721,000000,20.2307,20.3651,19.6249,19.8581,242545.52383845,0
+SUI.US,D,20060724,000000,19.8868,20.035,19.8037,19.9046,242230.84502691,0
+SUI.US,D,20060725,000000,19.9648,20.3058,19.8759,19.9244,205834.344931,0
+SUI.US,D,20060726,000000,19.8868,20.2179,19.8798,20.0211,339809.607815,0
+SUI.US,D,20060727,000000,20.1348,20.3958,20.0004,20.0459,287568.87778381,0
+SUI.US,D,20060728,000000,20.0923,20.6062,20.0923,20.5578,138053.94548629,0
+SUI.US,D,20060731,000000,20.4007,20.5113,20.2683,20.3493,154060.06805773,0
+SUI.US,D,20060801,000000,20.3029,20.4422,19.9046,20.2505,119700.37969051,0
+SUI.US,D,20060802,000000,20.3354,20.4422,20.1348,20.2307,93816.782655298,0
+SUI.US,D,20060803,000000,20.1536,20.6576,20.116,20.4491,138209.76714859,0
+SUI.US,D,20060804,000000,20.5242,20.9255,20.5113,20.6507,178377.35383809,0
+SUI.US,D,20060807,000000,20.5578,20.5638,20.201,20.3354,97741.667253226,0
+SUI.US,D,20060808,000000,20.4284,20.5173,20.0073,20.1042,102755.27982934,0
+SUI.US,D,20060809,000000,20.208,20.3058,19.8324,19.8798,100876.3134209,0
+SUI.US,D,20060810,000000,19.8176,20.2505,19.7652,20.2139,133352.98806376,0
+SUI.US,D,20060811,000000,20.1506,20.3029,19.7573,19.7652,103539.44728574,0
+SUI.US,D,20060814,000000,19.8986,20.1428,19.8176,19.8917,79224.185163336,0
+SUI.US,D,20060815,000000,20.0528,20.0765,19.8868,20.0153,110758.84702955,0
+SUI.US,D,20060816,000000,20.1042,20.3651,20.1042,20.288,85657.393792784,0
+SUI.US,D,20060817,000000,20.2238,20.372,20.0854,20.208,84246.90420023,0
+SUI.US,D,20060818,000000,20.2613,20.2761,20.0587,20.208,59139.379989612,0
+SUI.US,D,20060821,000000,20.1101,20.288,20.0211,20.2761,147002.56095009,0
+SUI.US,D,20060822,000000,20.2139,20.2949,20.1298,20.2949,76402.194149254,0
+SUI.US,D,20060823,000000,20.2505,20.3117,19.9866,19.9945,62121.239981902,0
+SUI.US,D,20060824,000000,19.9945,20.0459,19.7909,19.9727,55382.4590017,0
+SUI.US,D,20060825,000000,20.0153,20.208,19.8176,19.9648,91459.221141203,0
+SUI.US,D,20060828,000000,19.9648,20.1348,19.951,20.0587,74679.049403116,0
+SUI.US,D,20060829,000000,20.1298,20.633,19.9312,20.5944,124566.26523613,0
+SUI.US,D,20060830,000000,20.6576,20.8069,20.5944,20.801,86287.763244835,0
+SUI.US,D,20060831,000000,20.801,20.801,20.372,20.5173,107150.6649011,0
+SUI.US,D,20060901,000000,20.627,20.7041,20.4066,20.5944,72325.535204925,0
+SUI.US,D,20060905,000000,20.5578,20.7545,20.4491,20.7041,46751.557836367,0
+SUI.US,D,20060906,000000,20.5806,20.6981,20.3958,20.4066,127547.11339944,0
+SUI.US,D,20060907,000000,20.3206,20.5509,20.2139,20.4234,133352.98806376,0
+SUI.US,D,20060908,000000,20.4234,20.5242,20.1941,20.456,85340.691323293,0
+SUI.US,D,20060911,000000,20.3285,20.627,20.1813,20.5707,46287.128336381,0
+SUI.US,D,20060912,000000,20.5766,20.7387,20.2949,20.6981,99310.002166035,0
+SUI.US,D,20060913,000000,20.6981,20.8534,20.545,20.7387,178535.19915835,0
+SUI.US,D,20060914,000000,20.7337,20.7337,20.4867,20.5291,69343.675212635,0
+SUI.US,D,20060915,000000,20.6843,20.8404,20.3285,20.8069,200027.45843769,0
+SUI.US,D,20060918,000000,20.7169,20.9008,20.5707,20.7041,87073.954359192,0
+SUI.US,D,20060919,000000,20.7881,20.8296,20.3117,20.5707,87385.597683802,0
+SUI.US,D,20060920,000000,20.6142,20.8128,20.3117,20.5055,85657.393792784,0
+SUI.US,D,20060921,000000,20.5055,20.5806,20.1428,20.2435,59771.773099616,0
+SUI.US,D,20060922,000000,20.1536,20.3493,20.0073,20.0765,129112.41282532,0
+SUI.US,D,20060925,000000,20.0765,20.2613,19.9589,20.2376,101504.659215,0
+SUI.US,D,20060926,000000,20.2376,20.4669,20.2376,20.4491,76402.194149254,0
+SUI.US,D,20060927,000000,20.456,20.6576,20.4284,20.5944,67306.863483934,0
+SUI.US,D,20060928,000000,20.6507,20.7387,20.4155,20.5055,72791.988362864,0
+SUI.US,D,20060929,000000,20.5055,20.7041,20.3444,20.372,84558.547524841,0
+SUI.US,D,20061002,000000,20.3552,20.5578,20.1892,20.2761,112643.88441185,0
+SUI.US,D,20061003,000000,20.2545,20.7753,20.2505,20.633,338401.1418804,0
+SUI.US,D,20061004,000000,20.633,21.0994,20.5578,21.0994,179951.75972476,0
+SUI.US,D,20061005,000000,21.0372,21.6281,20.9255,21.391,136799.27755604,0
+SUI.US,D,20061006,000000,21.3663,21.391,21.1044,21.2763,182612.86993165,0
+SUI.US,D,20061009,000000,21.3406,21.6203,21.1122,21.5886,152959.19813184,0
+SUI.US,D,20061010,000000,21.6341,21.7804,21.4433,21.6133,336985.59314297,0
+SUI.US,D,20061011,000000,21.2763,21.303,20.9255,21.2635,163470.07753459,0
+SUI.US,D,20061012,000000,21.3297,21.7922,21.3297,21.7922,145434.22603728,0
+SUI.US,D,20061013,000000,21.7221,21.983,21.4651,21.8941,140885.04296116,0
+SUI.US,D,20061016,000000,21.6785,22.0038,21.5778,21.9147,119077.09304129,0
+SUI.US,D,20061017,000000,21.7734,21.7922,21.4365,21.6727,134293.98901145,0
+SUI.US,D,20061018,000000,21.7922,21.977,21.7734,21.8436,78601.910343092,0
+SUI.US,D,20061019,000000,21.7734,21.9286,21.7478,21.9286,117665.59161977,0
+SUI.US,D,20061020,000000,21.9286,21.9286,21.6074,21.8318,84089.058879974,0
+SUI.US,D,20061023,000000,21.7804,22.1381,21.7734,22.1193,96012.451533231,0
+SUI.US,D,20061024,000000,22.1065,22.1431,21.9592,22.0937,100723.52724551,0
+SUI.US,D,20061025,000000,22.1253,22.4564,22.061,22.2903,117033.19850976,0
+SUI.US,D,20061026,000000,22.3477,22.4988,22.1856,22.4366,167706.60545713,0
+SUI.US,D,20061027,000000,22.3477,22.4564,22.0749,22.1331,132561.73780453,0
+SUI.US,D,20061030,000000,22.068,22.5265,22.0561,22.5265,129276.32911944,0
+SUI.US,D,20061031,000000,22.6283,22.655,22.1431,22.3032,203326.02089948,0
+SUI.US,D,20061101,000000,22.3397,22.3605,21.6993,21.7596,176961.80510065,0
+SUI.US,D,20061102,000000,21.641,21.641,21.1241,21.3228,216029.53369323,0
+SUI.US,D,20061103,000000,21.0915,21.55,20.3117,20.8948,120958.08310769,0
+SUI.US,D,20061106,000000,21.0203,21.2319,20.9067,21.1686,99778.478981926,0
+SUI.US,D,20061107,000000,21.1686,21.2259,20.8494,20.8879,85191.952463821,0
+SUI.US,D,20061108,000000,20.7753,21.1419,20.7387,20.8948,90212.647842764,0
+SUI.US,D,20061109,000000,20.882,20.882,20.5638,20.6903,154372.72321132,0
+SUI.US,D,20061110,000000,20.6507,20.8948,20.5291,20.8692,92716.924558378,0
+SUI.US,D,20061113,000000,20.8128,21.1419,20.8128,21.0589,104482.47189138,0
+SUI.US,D,20061114,000000,21.0915,21.3406,20.9067,21.31,160961.75350307,0
+SUI.US,D,20061115,000000,21.2635,21.3841,21.0915,21.1755,118448.74724719,0
+SUI.US,D,20061116,000000,21.2259,21.4918,21.1755,21.3979,67146.994505725,0
+SUI.US,D,20061117,000000,21.391,21.391,20.711,20.9324,98522.799222702,0
+SUI.US,D,20061120,000000,20.9541,21.1617,20.882,21.0372,119543.54619923,0
+SUI.US,D,20061121,000000,21.0994,21.641,21.0816,21.6015,97418.89380988,0
+SUI.US,D,20061122,000000,21.6727,21.7922,21.4503,21.55,83935.26087562,0
+SUI.US,D,20061124,000000,21.4503,21.7734,21.3228,21.7428,30433.791940316,0
+SUI.US,D,20061127,000000,21.641,21.641,20.7041,20.7169,155002.0808344,0
+SUI.US,D,20061128,000000,20.7041,20.9976,20.6725,20.882,93504.127501711,0
+SUI.US,D,20061129,000000,20.9255,21.4235,20.9255,21.3841,175554.35099504,0
+SUI.US,D,20061130,000000,21.4157,21.6281,21.2496,21.3722,157038.89256309,0
+SUI.US,D,20061201,000000,21.2902,21.2902,20.8296,21.1825,129586.96061507,0
+SUI.US,D,20061204,000000,21.2556,21.7734,21.2556,21.6855,94915.628923241,0
+SUI.US,D,20061205,000000,21.6934,21.7804,21.2763,21.4581,85340.691323293,0
+SUI.US,D,20061206,000000,21.3584,21.5116,21.1044,21.1044,101031.12325422,0
+SUI.US,D,20061207,000000,21.1547,21.1883,20.9324,20.9601,62283.132618063,0
+SUI.US,D,20061208,000000,20.9067,21.1419,20.876,20.9917,48635.583389692,0
+SUI.US,D,20061211,000000,20.9383,21.1883,20.9383,21.0203,93976.651633507,0
+SUI.US,D,20061212,000000,21.0372,21.1883,20.9383,21.1044,103539.44728574,0
+SUI.US,D,20061213,000000,21.1755,21.1883,20.9453,21.0233,64323.991662668,0
+SUI.US,D,20061214,000000,21.0994,21.1943,20.9857,21.0589,146217.3816647,0
+SUI.US,D,20061215,000000,21.0589,21.1943,20.9541,20.9799,121736.17959024,0
+SUI.US,D,20061218,000000,20.9799,21.1883,20.876,20.8879,147941.53823983,0
+SUI.US,D,20061219,000000,20.876,21.046,20.5381,20.5806,88800.134592258,0
+SUI.US,D,20061220,000000,20.5707,20.8494,20.5509,20.6142,344521.69535626,0
+SUI.US,D,20061221,000000,20.6062,20.8069,20.4491,20.4867,124566.26523613,0
+SUI.US,D,20061222,000000,20.4422,20.5707,20.3958,20.4363,78286.219702578,0
+SUI.US,D,20061226,000000,20.4155,20.8602,20.4155,20.7545,77504.075904125,0
+SUI.US,D,20061227,000000,20.7881,21.0994,20.7881,20.876,99934.300644232,0
+SUI.US,D,20061228,000000,20.8128,21.1044,20.7802,20.9917,71855.034731082,0
+SUI.US,D,20061229,000000,20.9453,21.1617,20.5707,20.627,88484.443951745,0
+SUI.US,D,20070103,000000,20.7881,20.9799,20.3285,20.8069,192180.72472877,0
+SUI.US,D,20070104,000000,20.7337,20.7387,20.4007,20.5509,173511.46829247,0
+SUI.US,D,20070105,000000,20.4995,20.5381,20.3029,20.3354,535288.89500555,0
+SUI.US,D,20070108,000000,20.372,20.4422,20.2376,20.2376,142448.31872908,0
+SUI.US,D,20070109,000000,20.2761,20.5242,20.0765,20.5242,128644.94783841,0
+SUI.US,D,20070110,000000,20.2801,20.2801,19.69,19.9164,211321.49346787,0
+SUI.US,D,20070111,000000,19.9164,20.208,19.9164,20.0765,130374.1635584,0
+SUI.US,D,20070112,000000,20.0291,20.2683,19.9164,20.208,112958.56322339,0
+SUI.US,D,20070116,000000,20.2376,20.3058,19.9431,20.0923,89424.433070455,0
+SUI.US,D,20070117,000000,20.0765,20.4284,19.9382,20.2505,187947.23229315,0
+SUI.US,D,20070118,000000,20.3058,20.3444,20.0409,20.124,185280.0511124,0
+SUI.US,D,20070119,000000,20.0686,20.3444,19.9648,20.3444,89111.777916869,0
+SUI.US,D,20070122,000000,20.3444,20.3444,19.9164,19.951,103539.44728574,0
+SUI.US,D,20070123,000000,19.9648,20.1941,19.9382,20.0923,166766.61633842,0
+SUI.US,D,20070124,000000,20.2435,20.2801,20.116,20.2179,128644.94783841,0
+SUI.US,D,20070125,000000,20.2683,20.3285,19.9244,20.0923,88326.598631487,0
+SUI.US,D,20070126,000000,20.0923,20.3444,19.9244,20.3117,179319.36661476,0
+SUI.US,D,20070129,000000,20.2505,20.3958,20.1536,20.2376,81895.413659992,0
+SUI.US,D,20070130,000000,20.3206,20.3908,20.2505,20.3285,111859.71695544,0
+SUI.US,D,20070131,000000,20.2613,20.4007,20.0459,20.1506,109656.96527468,0
+SUI.US,D,20070201,000000,20.1892,20.3206,20.1428,20.3058,160807.95549872,0
+SUI.US,D,20070202,000000,20.3206,20.627,20.2505,20.627,126762.94594304,0
+SUI.US,D,20070205,000000,20.627,20.6448,20.0923,20.208,93976.651633507,0
+SUI.US,D,20070206,000000,20.2545,20.4155,20.1506,20.3848,108563.17815161,0
+SUI.US,D,20070207,000000,20.378,20.7802,20.3285,20.7604,77815.719228735,0
+SUI.US,D,20070208,000000,20.6903,20.8069,20.3908,20.5242,232504.13308057,0
+SUI.US,D,20070209,000000,20.4669,20.62,19.7839,20.0765,309058.10157622,0
+SUI.US,D,20070212,000000,20.0211,20.1042,19.7573,19.9382,176024.85146887,0
+SUI.US,D,20070213,000000,19.9648,20.456,19.9312,20.288,136645.47955169,0
+SUI.US,D,20070214,000000,20.2505,20.3908,20.0409,20.0765,152959.19813184,0
+SUI.US,D,20070215,000000,19.9945,20.372,19.9244,20.3592,114682.7197985,0
+SUI.US,D,20070216,000000,20.3552,20.5509,20.0459,20.3958,185906.37324856,0
+SUI.US,D,20070220,000000,20.4284,20.6023,20.0686,20.4363,172569.45551581,0
+SUI.US,D,20070221,000000,20.3958,20.5055,20.2435,20.4234,109348.357437,0
+SUI.US,D,20070222,000000,20.4729,20.5707,20.2505,20.4917,115466.88725491,0
+SUI.US,D,20070223,000000,20.4284,20.4284,20.1428,20.1754,360207.06814232,0
+SUI.US,D,20070226,000000,20.1813,20.2307,19.9164,20.0982,531053.37891198,0
+SUI.US,D,20070227,000000,19.1238,20.1428,19.1238,19.614,226853.06824957,0
+SUI.US,D,20070228,000000,19.614,19.6872,19.3115,19.5557,186850.40968316,0
+SUI.US,D,20070301,000000,19.3956,19.5399,18.939,19.2938,199973.83150197,0
+SUI.US,D,20070302,000000,19.2186,19.3768,19.0566,19.106,209285.69356816,0
+SUI.US,D,20070305,000000,18.9646,19.0645,18.8154,18.933,286942.55564765,0
+SUI.US,D,20070306,000000,19.0931,19.5399,18.9646,19.443,168019.26061072,0
+SUI.US,D,20070307,000000,19.4568,19.8255,19.3956,19.4568,214614.99678478,0
+SUI.US,D,20070308,000000,19.5319,19.8097,19.3521,19.5319,192180.72472877,0
+SUI.US,D,20070309,000000,19.6584,19.7731,19.529,19.614,145434.22603728,0
+SUI.US,D,20070312,000000,19.614,19.9945,19.5023,19.7791,116562.69803592,0
+SUI.US,D,20070313,000000,19.6328,19.6654,19.193,19.2819,289137.21269661,0
+SUI.US,D,20070314,000000,19.2819,19.5319,18.9804,19.3471,123465.39531023,0
+SUI.US,D,20070315,000000,20.2376,20.6507,19.7405,19.9164,345610.42333445,0
+SUI.US,D,20070316,000000,19.9114,20.2949,19.436,19.5487,332120.71942633,0
+SUI.US,D,20070319,000000,19.6199,19.7573,19.4776,19.7504,156572.43940516,0
+SUI.US,D,20070320,000000,19.69,20.124,19.6328,20.0765,143393.36699268,0
+SUI.US,D,20070321,000000,20.0657,20.5578,19.9046,20.3958,281134.65732538,0
+SUI.US,D,20070322,000000,20.4619,20.4619,20.1684,20.4284,312669.31919159,0
+SUI.US,D,20070323,000000,20.4007,20.4917,20.1941,20.2376,275173.97282772,0
+SUI.US,D,20070326,000000,20.378,20.378,19.8917,20.1428,252897.54609197,0
+SUI.US,D,20070327,000000,20.0528,20.0528,19.7088,19.7959,405230.42208766,0
+SUI.US,D,20070328,000000,19.6545,19.7573,19.3837,19.5755,326794.45169664,0
+SUI.US,D,20070329,000000,19.701,19.7959,19.4212,19.5685,139312.66073244,0
+SUI.US,D,20070330,000000,19.3837,19.8255,19.1277,19.7731,336044.59219528,0
+SUI.US,D,20070402,000000,19.7138,19.8176,19.5893,19.7909,166922.43800073,0
+SUI.US,D,20070403,000000,19.7839,19.865,19.5952,19.7346,385308.52137907,0
+SUI.US,D,20070404,000000,19.696,19.7088,19.4934,19.6584,156884.08272976,0
+SUI.US,D,20070405,000000,19.6872,19.7138,19.5487,19.5893,159081.77526565,0
+SUI.US,D,20070409,000000,19.5893,19.7207,19.5073,19.6872,291644.52489915,0
+SUI.US,D,20070410,000000,19.6328,19.8917,19.6328,19.7652,355027.51561413,0
+SUI.US,D,20070411,000000,19.6199,19.6249,19.1238,19.3057,428923.40938982,0
+SUI.US,D,20070412,000000,19.3007,19.3521,19.1238,19.3057,239719.48550847,0
+SUI.US,D,20070413,000000,19.275,19.4074,19.1584,19.3471,225128.91167446,0
+SUI.US,D,20070416,000000,19.4776,19.5557,19.359,19.5211,142448.31872908,0
+SUI.US,D,20070417,000000,19.5073,19.7346,19.4272,19.6802,103539.44728574,0
+SUI.US,D,20070418,000000,19.6545,19.6545,19.3471,19.3471,243017.03614128,0
+SUI.US,D,20070419,000000,19.2819,19.3195,19.0566,19.1455,286156.3645333,0
+SUI.US,D,20070420,000000,19.3471,19.7266,19.193,19.3768,238623.67472746,0
+SUI.US,D,20070423,000000,19.3956,19.69,19.3956,19.6061,165672.82921535,0
+SUI.US,D,20070424,000000,19.7266,19.7266,19.3313,19.529,131937.43932633,0
+SUI.US,D,20070425,000000,19.6584,19.701,19.3768,19.4272,91149.601474545,0
+SUI.US,D,20070426,000000,19.3837,19.4776,19.2938,19.3254,144802.84475625,0
+SUI.US,D,20070427,000000,19.4212,19.4776,19.2572,19.275,188260.89927572,0
+SUI.US,D,20070430,000000,19.3471,19.3471,18.8154,18.9706,214935.74657017,0
+SUI.US,D,20070501,000000,19.0002,19.0793,18.8154,18.9459,171316.81124352,0
+SUI.US,D,20070502,000000,18.9953,19.1792,18.9756,19.1001,179478.22376399,0
+SUI.US,D,20070503,000000,19.1238,19.443,19.0863,19.1386,312985.0098321,0
+SUI.US,D,20070504,000000,19.3906,19.3906,19.0793,19.186,459042.52251861,0
+SUI.US,D,20070507,000000,19.2513,19.3115,19.1238,19.186,246301.43299739,0
+SUI.US,D,20070508,000000,19.0645,19.1386,18.933,18.9508,187163.06483675,0
+SUI.US,D,20070509,000000,18.9646,19.3057,18.939,19.2246,258233.93211143,0
+SUI.US,D,20070510,000000,19.0863,19.614,19.0566,19.443,454651.18476273,0
+SUI.US,D,20070511,000000,19.5399,19.7652,19.4568,19.696,283021.71836563,0
+SUI.US,D,20070514,000000,19.6545,19.7138,19.5625,19.6199,173822.09978811,0
+SUI.US,D,20070515,000000,19.5685,20.2435,19.4826,19.6328,817363.54144963,0
+SUI.US,D,20070516,000000,19.6545,19.6732,19.3254,19.5151,215873.71203092,0
+SUI.US,D,20070517,000000,19.436,19.4974,19.1584,19.2879,289920.36832404,0
+SUI.US,D,20070518,000000,19.3007,19.4074,19.1515,19.1584,283178.55185691,0
+SUI.US,D,20070521,000000,19.1584,19.3115,19.0566,19.1515,335258.40108093,0
+SUI.US,D,20070522,000000,19.1317,19.2464,19.0705,19.0863,297922.92369527,0
+SUI.US,D,20070523,000000,19.1238,19.3393,19.0507,19.0645,164413.10214023,0
+SUI.US,D,20070524,000000,19.0705,19.0931,18.6958,18.8036,458730.87919399,0
+SUI.US,D,20070525,000000,18.9646,19.2513,18.681,18.8807,320199.35043102,0
+SUI.US,D,20070529,000000,18.9706,19.3393,18.9706,19.2464,233912.59901517,0
+SUI.US,D,20070530,000000,19.1515,19.6387,19.1515,19.5823,322392.995651,0
+SUI.US,D,20070531,000000,19.6328,19.7652,19.4826,19.7266,281290.47898769,0
+SUI.US,D,20070601,000000,19.7909,19.9046,19.6732,19.7573,165198.28142561,0
+SUI.US,D,20070604,000000,19.6654,20.116,19.6545,19.9382,228737.0938029,0
+SUI.US,D,20070605,000000,19.8324,19.8324,19.4015,19.4974,201911.48399102,0
+SUI.US,D,20070606,000000,19.359,19.4776,18.9874,19.4212,216971.54646989,0
+SUI.US,D,20070607,000000,19.3471,19.3471,18.9706,18.9874,189205.94753931,0
+SUI.US,D,20070608,000000,18.9953,19.2938,18.8539,19.2513,192649.20154466,0
+SUI.US,D,20070611,000000,19.1584,19.186,18.8856,18.9646,237991.28161745,0
+SUI.US,D,20070612,000000,18.8985,18.9953,18.6513,18.764,264661.06976702,0
+SUI.US,D,20070613,000000,18.8095,19.0793,18.7522,18.9646,257604.57448835,0
+SUI.US,D,20070614,000000,18.939,19.0002,18.7344,18.7769,130209.23543531,0
+SUI.US,D,20070615,000000,19.0931,19.0931,18.8095,18.9646,440686.93306487,0
+SUI.US,D,20070618,000000,19.0447,19.0447,18.7769,18.8342,154531.58036055,0
+SUI.US,D,20070619,000000,18.8036,18.939,18.6316,18.9172,162697.04019692,0
+SUI.US,D,20070620,000000,18.9646,18.9646,18.6375,18.8036,188412.67362212,0
+SUI.US,D,20070621,000000,18.6879,18.7522,18.516,18.7156,336200.41385759,0
+SUI.US,D,20070622,000000,18.7097,19.0705,18.4844,19.0705,864585.59975985,0
+SUI.US,D,20070625,000000,19.0072,19.1129,18.8036,18.939,325063.21231869,0
+SUI.US,D,20070626,000000,19.0329,19.0329,18.8154,18.8985,270784.65872981,0
+SUI.US,D,20070627,000000,18.8273,19.1515,18.7404,19.106,224813.22103395,0
+SUI.US,D,20070628,000000,19.1179,19.1386,18.7967,18.7967,242384.64303126,0
+SUI.US,D,20070629,000000,18.8619,19.0931,18.8342,18.9756,236268.13687131,0
+SUI.US,D,20070702,000000,19.3521,19.8097,19.186,19.5991,432062.1028734,0
+SUI.US,D,20070703,000000,19.6061,19.7909,19.5893,19.6328,148259.25253829,0
+SUI.US,D,20070705,000000,19.6199,19.9787,19.4212,19.7266,297449.3877345,0
+SUI.US,D,20070706,000000,19.7088,20.1101,19.6061,19.9164,441941.60099512,0
+SUI.US,D,20070709,000000,19.9648,20.0073,19.7138,19.7266,447431.78501893,0
+SUI.US,D,20070710,000000,19.6387,19.7138,19.443,19.5399,280822.0021718,0
+SUI.US,D,20070711,000000,19.2879,19.3115,18.8223,19.0259,529796.68732378,0
+SUI.US,D,20070712,000000,19.1179,19.2058,18.9578,19.0793,426568.88336265,0
+SUI.US,D,20070713,000000,19.0793,19.2108,18.9172,19.1455,103230.83944806,0
+SUI.US,D,20070716,000000,19.1277,19.2819,18.9646,19.0141,188888.23324084,0
+SUI.US,D,20070717,000000,19.0507,19.1663,18.8807,18.939,368517.21952225,0
+SUI.US,D,20070718,000000,18.8619,19.0072,18.6049,19.0002,189514.55537699,0
+SUI.US,D,20070719,000000,19.0931,19.1998,18.9706,19.0931,191243.77109698,0
+SUI.US,D,20070720,000000,19.0931,19.0931,18.7156,18.764,308123.17160239,0
+SUI.US,D,20070723,000000,18.771,18.8619,18.5931,18.5931,210226.69451584,0
+SUI.US,D,20070724,000000,18.5516,18.5931,18.1987,18.4409,329454.55007455,0
+SUI.US,D,20070725,000000,18.4932,18.6167,18.1809,18.3835,240190.99781128,0
+SUI.US,D,20070726,000000,18.1809,18.2926,17.7964,18.0792,494654.85515811,0
+SUI.US,D,20070727,000000,17.9823,18.0426,17.5662,17.583,406171.42303535,0
+SUI.US,D,20070730,000000,17.5504,17.6473,17.3518,17.4575,287409.0088056,0
+SUI.US,D,20070731,000000,17.5692,17.8044,17.3102,17.3518,167706.60545713,0
+SUI.US,D,20070801,000000,17.3102,17.5751,17.0642,17.5751,431275.91175904,0
+SUI.US,D,20070802,000000,17.4803,18.0634,17.4803,17.751,295098.90902324,0
+SUI.US,D,20070803,000000,17.6799,17.6799,16.8981,17.0998,334637.13808966,0
+SUI.US,D,20070806,000000,16.3486,17.2865,16.3486,17.077,512225.26532647,0
+SUI.US,D,20070807,000000,16.8981,17.337,16.8338,17.1847,382324.63772884,0
+SUI.US,D,20070808,000000,17.4318,18.1721,17.3043,17.8745,332120.71942633,0
+SUI.US,D,20070809,000000,17.7313,18.8154,17.3518,17.5622,464061.19423959,0
+SUI.US,D,20070810,000000,17.4575,17.7964,17.1195,17.2984,504068.91195088,0
+SUI.US,D,20070813,000000,17.6957,18.1987,17.2727,17.3715,374322.0823576,0
+SUI.US,D,20070814,000000,17.4664,17.4664,16.9485,17.1146,249598.9836302,0
+SUI.US,D,20070815,000000,16.9733,17.5306,16.7202,16.8141,186691.55253393,0
+SUI.US,D,20070816,000000,16.7657,17.4575,16.7657,17.1462,544074.60600421,0
+SUI.US,D,20070817,000000,17.1195,17.9161,16.5779,17.6473,325374.8556433,0
+SUI.US,D,20070820,000000,17.6739,17.8825,17.5434,17.8132,249132.53047225,0
+SUI.US,D,20070821,000000,17.7214,17.8855,17.6324,17.7085,280196.69186462,0
+SUI.US,D,20070822,000000,17.7836,17.8855,17.5099,17.7648,260426.56550243,0
+SUI.US,D,20070823,000000,17.8855,18.2057,17.7906,18.0831,328042.03682405,0
+SUI.US,D,20070824,000000,18.1285,18.3074,17.8855,18.2472,199239.24366539,0
+SUI.US,D,20070827,000000,18.1928,18.345,17.8993,17.9615,112643.88441185,0
+SUI.US,D,20070828,000000,17.9091,17.9754,17.5306,17.5504,179791.89074655,0
+SUI.US,D,20070829,000000,17.6739,17.8933,17.5622,17.8479,125822.95682433,0
+SUI.US,D,20070830,000000,17.7016,18.0178,17.6473,17.8479,80956.436370258,0
+SUI.US,D,20070831,000000,18.0584,18.2422,17.8617,18.1721,197515.08709027,0
+SUI.US,D,20070904,000000,18.0831,18.3074,17.9823,18.1217,221522.75320397,0
+SUI.US,D,20070905,000000,17.9447,17.9447,17.6393,17.6739,250073.53141993,0
+SUI.US,D,20070906,000000,17.7648,17.8262,17.3518,17.5306,649340.23352302,0
+SUI.US,D,20070907,000000,17.2499,17.583,17.16,17.583,211793.0057707,0
+SUI.US,D,20070910,000000,17.4525,17.8084,17.33,17.5751,474727.89530465,0
+SUI.US,D,20070911,000000,17.6957,17.9289,17.6532,17.9289,116562.69803592,0
+SUI.US,D,20070912,000000,17.8825,18.007,17.7441,17.8084,116405.86454463,0
+SUI.US,D,20070913,000000,17.832,18.6513,17.6957,18.3767,179478.22376399,0
+SUI.US,D,20070914,000000,18.1928,18.4221,18.0504,18.3628,186220.04023112,0
+SUI.US,D,20070917,000000,18.3499,18.427,18.1721,18.267,139312.66073244,0
+SUI.US,D,20070918,000000,18.345,19.3649,18.2294,18.9113,338401.1418804,0
+SUI.US,D,20070919,000000,18.9113,19.1584,18.8154,19.1001,259172.90940117,0
+SUI.US,D,20070920,000000,19.0447,19.0566,18.2244,18.6375,285531.05422612,0
+SUI.US,D,20070921,000000,18.8036,19.0141,18.599,18.9804,183241.21572575,0
+SUI.US,D,20070924,000000,19.0705,19.3649,18.9756,18.9874,135074.10915195,0
+SUI.US,D,20070925,000000,18.8985,19.0141,18.681,18.7848,145744.85753291,0
+SUI.US,D,20070926,000000,18.933,19.1663,18.7967,19.1001,126293.45729817,0
+SUI.US,D,20070927,000000,19.1386,19.6249,18.9508,19.4776,124566.26523613,0
+SUI.US,D,20070928,000000,19.4776,19.4974,19.0447,19.1722,163158.43420998,0
+SUI.US,D,20071001,000000,19.1317,19.6249,19.1238,19.443,249132.53047225,0
+SUI.US,D,20071002,000000,19.2631,19.45,19.2058,19.3649,205672.45229483,0
+SUI.US,D,20071003,000000,19.3115,19.4144,19.1277,19.2246,168335.9630802,0
+SUI.US,D,20071004,000000,19.2513,19.4272,19.0931,19.4272,154531.58036055,0
+SUI.US,D,20071005,000000,19.6545,20.0073,19.5151,20.0073,223873.23191523,0
+SUI.US,D,20071008,000000,20.0686,20.0686,19.8097,20.0073,154686.39019388,0
+SUI.US,D,20071009,000000,20.0153,20.4007,19.9431,20.1754,282393.37257154,0
+SUI.US,D,20071010,000000,19.6654,19.9589,19.6654,19.8759,222462.74232268,0
+SUI.US,D,20071011,000000,20.0765,20.124,19.6545,20.0765,551135.14859879,0
+SUI.US,D,20071012,000000,20.0765,20.1754,19.7266,19.7573,1154198.3720752,0
+SUI.US,D,20071015,000000,19.7573,19.7652,19.2879,19.4568,245837.0034974,0
+SUI.US,D,20071016,000000,19.443,19.5991,19.3471,19.3471,223718.4220819,0
+SUI.US,D,20071017,000000,19.5685,19.5685,18.9953,19.443,312830.19999877,0
+SUI.US,D,20071018,000000,19.3649,19.6328,19.1238,19.3837,195323.46552824,0
+SUI.US,D,20071019,000000,19.3254,19.5151,18.9804,18.9804,330868.07515404,0
+SUI.US,D,20071022,000000,18.599,19.1317,18.599,18.8491,255090.17948297,0
+SUI.US,D,20071023,000000,18.9578,19.1179,18.7967,18.9953,211947.81560403,0
+SUI.US,D,20071024,000000,18.8411,19.1277,18.7038,19.0388,214614.99678478,0
+SUI.US,D,20071025,000000,19.1386,19.4074,18.9953,19.2315,232659.95474287,0
+SUI.US,D,20071026,000000,19.3689,19.5991,19.1238,19.4015,314705.11909131,0
+SUI.US,D,20071029,000000,19.443,19.5991,19.1277,19.193,113111.34939876,0
+SUI.US,D,20071030,000000,19.0793,19.4144,19.0793,19.2186,164570.94746048,0
+SUI.US,D,20071031,000000,19.2315,19.5399,19.0388,19.443,219953.40646218,0
+SUI.US,D,20071101,000000,19.1515,19.3007,19.0645,19.2058,447431.78501893,0
+SUI.US,D,20071102,000000,19.3956,19.4144,18.3895,18.4844,245211.69319022,0
+SUI.US,D,20071105,000000,18.1809,18.4339,17.9091,17.9823,233132.47887467,0
+SUI.US,D,20071106,000000,18.0634,18.2996,17.8262,18.2788,215087.52091657,0
+SUI.US,D,20071107,000000,18.259,18.3213,17.8084,18.012,234695.7546426,0
+SUI.US,D,20071108,000000,17.7708,17.9289,16.8922,17.4318,443191.20978049,0
+SUI.US,D,20071109,000000,17.1985,17.1985,16.4514,16.5107,310311.75767749,0
+SUI.US,D,20071112,000000,16.5275,16.7271,16.1272,16.1272,383110.82884319,0
+SUI.US,D,20071113,000000,16.1895,16.904,16.1698,16.8794,371660.9721507,0
+SUI.US,D,20071114,000000,16.8922,17.0137,16.7331,16.8338,341386.03735962,0
+SUI.US,D,20071115,000000,16.7202,16.8338,16.4781,16.6144,324594.7355028,0
+SUI.US,D,20071116,000000,16.653,16.653,15.8239,16.1618,373382.09323889,0
+SUI.US,D,20071119,000000,15.9662,15.9997,15.5313,15.6351,241647.01970776,0
+SUI.US,D,20071120,000000,15.5777,15.6608,14.6853,14.965,407896.59143944,0
+SUI.US,D,20071121,000000,14.8977,15.299,14.7189,15.2605,224501.57770933,0
+SUI.US,D,20071123,000000,15.4117,15.6093,15.2536,15.5224,72948.821854145,0
+SUI.US,D,20071126,000000,15.5086,15.5086,14.8799,14.9393,364284.73891562,0
+SUI.US,D,20071127,000000,14.9531,15.21,14.7268,15.1251,321532.9410214,0
+SUI.US,D,20071128,000000,15.1706,15.6163,15.1706,15.5313,150605.68393364,0
+SUI.US,D,20071129,000000,15.464,15.72,15.3307,15.4394,220849.88693493,0
+SUI.US,D,20071130,000000,15.6608,15.7754,15.4828,15.6054,220266.06161577,0
+SUI.US,D,20071203,000000,15.5985,15.6222,15.3475,15.5777,146525.98950239,0
+SUI.US,D,20071204,000000,15.4512,15.5224,14.9195,14.9808,160339.47868283,0
+SUI.US,D,20071205,000000,15.2536,15.3949,14.9808,15.1379,133352.98806376,0
+SUI.US,D,20071206,000000,15.1962,15.6054,15.1429,15.6054,175082.83869221,0
+SUI.US,D,20071207,000000,15.6054,15.7457,15.4117,15.471,144750.2296495,0
+SUI.US,D,20071210,000000,15.5026,15.6163,15.4117,15.5382,103389.6965973,0
+SUI.US,D,20071211,000000,15.5837,15.6736,14.5024,14.539,371187.43618993,0
+SUI.US,D,20071212,000000,15.0816,15.21,14.3937,14.534,416685.33792503,0
+SUI.US,D,20071213,000000,14.4421,14.7189,14.3799,14.4886,182184.86627481,0
+SUI.US,D,20071214,000000,14.3394,14.4807,14.2208,14.2208,436138.76181772,0
+SUI.US,D,20071217,000000,14.0923,14.1447,13.8403,13.8927,207872.16848867,0
+SUI.US,D,20071218,000000,13.9006,14.0992,13.3412,13.7484,448689.48843611,0
+SUI.US,D,20071219,000000,13.7602,14.2514,13.4825,14.0538,483988.15409306,0
+SUI.US,D,20071220,000000,14.1713,14.2208,13.4895,13.9559,240661.49828513,0
+SUI.US,D,20071221,000000,14.0923,14.3937,13.7049,13.8324,291490.7268948,0
+SUI.US,D,20071224,000000,13.9619,14.1506,13.8709,14.1249,103071.98229882,0
+SUI.US,D,20071226,000000,14.0726,14.1833,13.8324,13.9006,254310.05934248,0
+SUI.US,D,20071227,000000,13.8887,13.9273,13.4321,13.5349,213989.6864776,0
+SUI.US,D,20071228,000000,13.5191,13.6634,13.3036,13.357,192388.14966885,0
+SUI.US,D,20071231,000000,13.4044,13.5053,13.1554,13.4321,265079.96696309,0
+SUI.US,D,20080102,000000,13.4321,13.5349,12.9775,13.0161,327697.00314323,0
+SUI.US,D,20080103,000000,13.0872,13.364,12.9073,12.933,234536.89749336,0
+SUI.US,D,20080104,000000,12.8312,12.9409,12.4062,12.4062,297449.3877345,0
+SUI.US,D,20080107,000000,12.3716,12.4488,11.8735,12.176,1327539.8530997,0
+SUI.US,D,20080108,000000,12.2194,12.4606,11.8251,11.8311,329404.97045473,0
+SUI.US,D,20080109,000000,11.7292,11.7609,11.3843,11.7066,514736.62484491,0
+SUI.US,D,20080110,000000,11.667,11.8429,11.4802,11.6936,368362.40968892,0
+SUI.US,D,20080111,000000,11.5435,11.6936,11.4229,11.667,382482.48304909,0
+SUI.US,D,20080114,000000,11.8735,11.8795,11.41,11.494,516607.49662155,0
+SUI.US,D,20080115,000000,11.3775,11.416,11.245,11.2746,309691.50651521,0
+SUI.US,D,20080116,000000,11.2648,11.9456,11.245,11.75,320828.7080541,0
+SUI.US,D,20080117,000000,11.7797,11.9576,11.5741,11.8844,424212.33367754,0
+SUI.US,D,20080118,000000,11.8676,12.176,11.6532,11.9694,339326.96539345,0
+SUI.US,D,20080122,000000,11.6146,12.2955,11.6146,11.8499,249880.27208552,0
+SUI.US,D,20080123,000000,11.4802,12.3568,11.4802,12.2639,312015.67767309,0
+SUI.US,D,20080124,000000,12.3638,12.422,12.002,12.176,198458.11169591,0
+SUI.US,D,20080125,000000,12.3638,12.512,11.8676,12.0267,121590.47621769,0
+SUI.US,D,20080128,000000,12.0475,12.4606,11.8499,12.4408,162921.6662296,0
+SUI.US,D,20080129,000000,12.5456,12.6,12.2392,12.2955,110624.27377574,0
+SUI.US,D,20080130,000000,12.2521,12.7472,12.1878,12.2699,211165.67180558,0
+SUI.US,D,20080131,000000,12.0731,12.5239,11.9694,12.3223,141665.16310165,0
+SUI.US,D,20080201,000000,12.3994,12.6602,12.2392,12.6059,149511.89681059,0
+SUI.US,D,20080204,000000,12.6059,13.0763,12.5535,13.0763,205205.9991369,0
+SUI.US,D,20080205,000000,12.8125,12.9775,12.5812,12.6256,174791.43194713,0
+SUI.US,D,20080206,000000,12.6178,12.7334,12.2955,12.4883,133563.44849078,0
+SUI.US,D,20080207,000000,12.4606,13.2542,12.3638,13.2542,226541.42492496,0
+SUI.US,D,20080208,000000,13.191,13.191,12.3341,12.4062,223692.11452853,0
+SUI.US,D,20080211,000000,12.3638,12.3638,12.0673,12.1552,215087.52091657,0
+SUI.US,D,20080212,000000,12.2016,12.9835,12.1434,12.6108,212343.44073364,0
+SUI.US,D,20080213,000000,12.7867,13.2335,12.6869,13.2335,103071.98229882,0
+SUI.US,D,20080214,000000,13.2058,13.4825,12.6869,12.7205,143393.36699268,0
+SUI.US,D,20080215,000000,12.6394,12.7739,12.4488,12.7285,109034.69045444,0
+SUI.US,D,20080219,000000,12.9528,13.1554,12.852,12.8579,136960.15836323,0
+SUI.US,D,20080220,000000,12.7917,13.271,12.6662,13.271,99150.133187826,0
+SUI.US,D,20080221,000000,13.3768,13.5398,12.9261,13.0822,166766.61633842,0
+SUI.US,D,20080222,000000,13.1426,13.187,12.7393,13.1326,136021.18107349,0
+SUI.US,D,20080225,000000,13.0031,13.6841,12.9212,13.6841,152022.24450005,0
+SUI.US,D,20080226,000000,13.5704,14.2069,13.5704,14.0784,155629.41479952,0
+SUI.US,D,20080227,000000,14.0251,14.1763,13.8244,13.9619,110286.32289776,0
+SUI.US,D,20080228,000000,13.8788,13.9619,13.2858,13.4123,110710.2792387,0
+SUI.US,D,20080229,000000,13.2789,13.4123,12.8579,12.9913,160648.08652051,0
+SUI.US,D,20080303,000000,12.9775,13.0289,12.512,12.8856,216371.53188712,0
+SUI.US,D,20080304,000000,12.7047,12.8065,12.3223,12.7176,157979.89351078,0
+SUI.US,D,20080305,000000,12.8263,12.9607,12.4488,12.6484,166297.12769355,0
+SUI.US,D,20080306,000000,12.5812,12.7047,12.1285,12.1434,250433.7425354,0
+SUI.US,D,20080307,000000,12.1434,12.4062,12.1434,12.169,162371.23126665,0
+SUI.US,D,20080310,000000,12.1878,12.3568,12.0919,12.1029,180603.37758531,0
+SUI.US,D,20080311,000000,12.4675,12.9963,12.3865,12.9963,218427.56836637,0
+SUI.US,D,20080312,000000,13.0289,13.2207,12.596,12.6108,205805.00189069,0
+SUI.US,D,20080313,000000,12.4942,13.1248,12.34,13.0822,319101.51599207,0
+SUI.US,D,20080314,000000,12.9647,13.1613,12.3716,12.4349,281763.00311948,0
+SUI.US,D,20080317,000000,12.1285,12.6711,12.0731,12.6178,161901.74262178,0
+SUI.US,D,20080318,000000,12.7541,13.1248,12.3519,12.7176,253707.00927278,0
+SUI.US,D,20080319,000000,12.8747,12.9963,12.6928,12.7334,251241.18205825,0
+SUI.US,D,20080320,000000,12.8441,12.9152,12.596,12.596,606746.28094906,0
+SUI.US,D,20080324,000000,12.6869,13.1248,12.6869,12.9835,294170.05002327,0
+SUI.US,D,20080325,000000,12.9963,12.9963,12.7472,12.8994,200813.64955205,0
+SUI.US,D,20080326,000000,12.8441,13.0161,12.6978,12.9212,279094.81010975,0
+SUI.US,D,20080327,000000,12.9775,13.0229,12.6928,12.9913,453394.49317453,0
+SUI.US,D,20080328,000000,12.9913,13.0031,12.8194,12.9775,309058.10157622,0
+SUI.US,D,20080331,000000,13.0031,13.3234,12.9073,13.0684,252519.12205494,0
+SUI.US,D,20080401,000000,13.2601,13.6228,13.1188,13.6228,293826.02817143,0
+SUI.US,D,20080402,000000,13.4756,13.6841,13.3827,13.5754,169431.77386122,0
+SUI.US,D,20080403,000000,13.527,13.5616,13.2473,13.5053,332862.39006575,0
+SUI.US,D,20080404,000000,13.5704,13.609,13.0605,13.1248,347725.1458943,0
+SUI.US,D,20080407,000000,13.2403,13.3412,12.9073,13.0941,615062.50330285,0
+SUI.US,D,20080408,000000,13.0605,13.2127,12.9409,13.1426,434466.20852038,0
+SUI.US,D,20080409,000000,13.187,13.2789,12.8816,12.9775,292943.71330434,0
+SUI.US,D,20080410,000000,12.8382,12.8382,12.3934,12.4883,207791.22217059,0
+SUI.US,D,20080411,000000,12.3934,12.8125,12.3015,12.4606,308254.70936927,0
+SUI.US,D,20080414,000000,12.4408,12.8125,12.34,12.5456,85191.952463821,0
+SUI.US,D,20080415,000000,12.6,12.7126,12.4814,12.5812,134108.82430884,0
+SUI.US,D,20080416,000000,12.679,12.8312,12.6,12.7285,367310.10755388,0
+SUI.US,D,20080417,000000,12.7472,12.8698,12.679,12.7611,530183.20599263,0
+SUI.US,D,20080418,000000,12.8747,12.8747,12.5397,12.6394,196287.73854237,0
+SUI.US,D,20080421,000000,12.5812,12.7393,12.5595,12.6,114600.76165144,0
+SUI.US,D,20080422,000000,12.5595,12.6928,12.176,12.256,214882.11963445,0
+SUI.US,D,20080423,000000,12.3341,12.5397,12.2451,12.3796,119385.70087898,0
+SUI.US,D,20080424,000000,12.4408,13.0605,12.3341,12.9705,211338.69456047,0
+SUI.US,D,20080425,000000,13.0467,13.0467,12.8194,12.9152,132932.06720974,0
+SUI.US,D,20080428,000000,12.8441,12.9073,12.7285,12.7285,160101.69887346,0
+SUI.US,D,20080429,000000,12.7393,12.8816,12.6394,12.6394,117744.51427989,0
+SUI.US,D,20080430,000000,12.6544,12.8579,12.3223,12.3994,246805.32382744,0
+SUI.US,D,20080501,000000,12.4408,12.6059,12.3796,12.5051,542840.17465348,0
+SUI.US,D,20080502,000000,12.7334,12.7541,12.34,12.4488,138764.24942745,0
+SUI.US,D,20080505,000000,12.4744,12.5456,12.3568,12.4675,154793.64406534,0
+SUI.US,D,20080506,000000,12.4408,12.6108,12.2955,12.5051,276352.75358477,0
+SUI.US,D,20080507,000000,12.5317,12.6662,12.176,12.2897,270340.46580935,0
+SUI.US,D,20080508,000000,12.2521,12.3153,11.9506,12.181,120627.21503254,0
+SUI.US,D,20080509,000000,12.1632,12.2955,11.9289,12.1097,96941.310533205,0
+SUI.US,D,20080512,000000,12.0357,12.181,11.8982,12.1285,516862.4775235,0
+SUI.US,D,20080513,000000,12.0475,12.1493,11.9506,12.1493,115982.92003267,0
+SUI.US,D,20080514,000000,12.2521,12.7867,12.0979,12.512,1090714.1984626,0
+SUI.US,D,20080515,000000,12.4675,12.9409,12.3716,12.8925,308708.00875052,0
+SUI.US,D,20080516,000000,12.8638,13.1426,12.6,13.1426,358180.37470337,0
+SUI.US,D,20080519,000000,13.1742,13.5122,13.1,13.5122,414938.92111244,0
+SUI.US,D,20080520,000000,13.3975,13.4993,12.8698,12.9607,270827.1555468,0
+SUI.US,D,20080521,000000,12.9607,13.0872,12.9261,12.9705,428216.14093559,0
+SUI.US,D,20080522,000000,12.933,12.9705,12.6978,12.7205,334787.90060709,0
+SUI.US,D,20080523,000000,12.7126,12.7996,12.5881,12.7541,314850.82246386,0
+SUI.US,D,20080527,000000,12.8263,13.5122,12.5239,13.2207,742040.96881778,0
+SUI.US,D,20080528,000000,13.3234,13.4262,13.1248,13.1613,714953.29530112,0
+SUI.US,D,20080529,000000,13.1811,13.2207,12.8312,12.9963,324373.14495706,0
+SUI.US,D,20080530,000000,13.105,13.105,12.7472,12.7799,365933.00831754,0
+SUI.US,D,20080602,000000,12.7393,12.8382,12.4991,12.6869,229162.06197282,0
+SUI.US,D,20080603,000000,12.5881,12.679,12.429,12.6178,346071.81734751,0
+SUI.US,D,20080604,000000,12.5535,13.0289,12.4744,12.9488,347271.84651305,0
+SUI.US,D,20080605,000000,12.8994,13.2789,12.8065,13.2789,207912.64164771,0
+SUI.US,D,20080606,000000,13.2265,13.2265,12.7799,12.7917,481546.61077396,0
+SUI.US,D,20080609,000000,12.8194,12.8856,12.4349,12.5644,169595.69015534,0
+SUI.US,D,20080610,000000,12.4991,12.5693,12.3341,12.4488,373336.56093497,0
+SUI.US,D,20080611,000000,12.429,12.5179,12.2323,12.2451,294127.55320627,0
+SUI.US,D,20080612,000000,12.4062,12.5535,12.1434,12.2451,218468.04152541,0
+SUI.US,D,20080613,000000,12.2699,12.4172,12.2135,12.3638,99790.620929638,0
+SUI.US,D,20080616,000000,12.2827,12.4606,12.181,12.3994,163610.72176225,0
+SUI.US,D,20080617,000000,12.4112,12.4488,12.1632,12.2244,156613.92439317,0
+SUI.US,D,20080618,000000,12.2135,12.2135,11.8982,11.9961,252389.60794602,0
+SUI.US,D,20080619,000000,11.9961,12.1374,11.8359,12.0208,312160.36921666,0
+SUI.US,D,20080620,000000,11.9576,12.0139,11.7975,11.8429,319263.40862822,0
+SUI.US,D,20080623,000000,11.7975,11.8429,11.667,11.6778,111764.6050317,0
+SUI.US,D,20080624,000000,11.6354,11.755,11.4802,11.6403,216776.26347753,0
+SUI.US,D,20080625,000000,11.6462,12.1029,11.6285,11.8311,167126.82745388,0
+SUI.US,D,20080626,000000,11.7362,11.8795,11.5266,11.5435,92854.533299116,0
+SUI.US,D,20080627,000000,11.5484,11.7362,11.4298,11.7362,443010.09239378,0
+SUI.US,D,20080630,000000,11.7362,11.7362,11.5266,11.6215,240923.56198992,0
+SUI.US,D,20080701,000000,11.4802,11.7856,11.3695,11.7856,227306.36763083,0
+SUI.US,D,20080702,000000,11.7668,11.9062,11.6215,11.7066,262479.56649475,0
+SUI.US,D,20080703,000000,11.7292,11.8538,11.5741,11.6719,148588.09695549,0
+SUI.US,D,20080707,000000,11.7915,11.8311,11.5435,11.5681,269609.92528867,0
+SUI.US,D,20080708,000000,11.6146,12.176,11.5059,12.1552,335370.71409727,0
+SUI.US,D,20080709,000000,12.2194,13.0387,11.7006,11.8191,519865.58592429,0
+SUI.US,D,20080710,000000,11.2648,11.7421,11.2648,11.7066,361458.70058564,0
+SUI.US,D,20080711,000000,11.5484,11.8607,11.5,11.7292,262238.75119846,0
+SUI.US,D,20080714,000000,11.8311,11.9062,11.416,11.416,302685.60268533,0
+SUI.US,D,20080715,000000,11.2746,11.3507,11.0641,11.0918,283500.31347128,0
+SUI.US,D,20080716,000000,11.0532,11.0977,10.6827,11.0157,463800.14236378,0
+SUI.US,D,20080717,000000,11.1551,11.3843,10.906,11.3843,515445.91695709,0
+SUI.US,D,20080718,000000,11.3369,11.3369,11.077,11.1709,334048.25362563,0
+SUI.US,D,20080721,000000,11.2746,11.5059,11.0918,11.1422,233659.64177117,0
+SUI.US,D,20080722,000000,11.1165,11.3577,11.0602,11.3082,387570.97096942,0
+SUI.US,D,20080723,000000,11.3775,11.755,11.3082,11.5909,435918.18310096,0
+SUI.US,D,20080724,000000,11.6591,11.7975,11.0602,11.0918,339357.32026273,0
+SUI.US,D,20080725,000000,11.2252,11.5623,11.0641,11.2697,150181.7275927,0
+SUI.US,D,20080728,000000,11.2697,11.4614,10.8685,10.9228,185856.79362873,0
+SUI.US,D,20080729,000000,11.0157,11.16,10.9228,11.0157,282431.82207262,0
+SUI.US,D,20080730,000000,11.0157,11.1422,10.6777,10.9633,171066.88948644,0
+SUI.US,D,20080731,000000,10.8733,11.0276,10.7666,10.824,198805.16903468,0
+SUI.US,D,20080801,000000,10.8309,10.9376,10.4998,10.7914,198089.80594864,0
+SUI.US,D,20080804,000000,10.8309,10.988,10.8032,10.8309,433358.25579166,0
+SUI.US,D,20080805,000000,11.0078,11.4862,10.995,11.4614,172048.36359317,0
+SUI.US,D,20080806,000000,11.4298,11.581,11.2648,11.5118,192290.00225818,0
+SUI.US,D,20080807,000000,11.4298,11.5266,11.1778,11.239,105500.37184124,0
+SUI.US,D,20080808,000000,10.6777,11.1551,10.6697,10.9297,334905.2727683,0
+SUI.US,D,20080811,000000,10.995,11.7134,10.9297,11.7066,212914.11227611,0
+SUI.US,D,20080812,000000,11.7421,11.9644,11.5623,11.8191,143603.82741968,0
+SUI.US,D,20080813,000000,11.7292,11.8538,11.6067,11.7856,136390.49864974,0
+SUI.US,D,20080814,000000,11.7797,12.1167,11.755,12.1167,166664.42161184,0
+SUI.US,D,20080815,000000,12.1097,12.1434,11.9783,12.1434,347569.324232,0
+SUI.US,D,20080818,000000,12.0357,12.2135,11.8251,12.2135,234809.07948791,0
+SUI.US,D,20080819,000000,12.2392,12.256,12.0208,12.169,300643.73181175,0
+SUI.US,D,20080820,000000,12.2392,12.429,12.0357,12.1167,205230.28303232,0
+SUI.US,D,20080821,000000,11.9456,12.2767,11.8676,12.1167,94296.389589924,0
+SUI.US,D,20080822,000000,12.0475,12.3638,12.0475,12.3568,102891.8767411,0
+SUI.US,D,20080825,000000,12.2323,12.2521,11.9961,12.1374,83729.859593491,0
+SUI.US,D,20080826,000000,12.1374,12.2451,11.915,12.1097,68751.755261671,0
+SUI.US,D,20080827,000000,12.0979,12.0979,11.755,11.9576,183888.7862704,0
+SUI.US,D,20080828,000000,11.9783,12.3716,11.8795,12.3084,330981.39999935,0
+SUI.US,D,20080829,000000,12.2056,12.3638,12.0841,12.3084,253774.80181417,0
+SUI.US,D,20080902,000000,12.5051,12.7176,12.34,12.6978,195240.49555221,0
+SUI.US,D,20080903,000000,12.5397,12.7472,12.1029,12.7126,220740.60940552,0
+SUI.US,D,20080904,000000,12.5644,12.7393,12.2767,12.3281,62796.129908898,0
+SUI.US,D,20080905,000000,12.2955,12.4172,12.0673,12.3015,113574.76706977,0
+SUI.US,D,20080908,000000,11.7362,12.7679,11.7362,12.7472,125180.44542456,0
+SUI.US,D,20080909,000000,12.7205,13.0684,12.422,12.422,153449.9351852,0
+SUI.US,D,20080910,000000,12.5812,12.7611,12.4814,12.5881,146966.13510695,0
+SUI.US,D,20080911,000000,12.4675,12.6,12.2392,12.5456,155161.9498126,0
+SUI.US,D,20080912,000000,12.5595,12.7611,12.3638,12.7334,95810.08573803,0
+SUI.US,D,20080915,000000,11.2816,12.512,11.2816,12.1493,134046.09091233,0
+SUI.US,D,20080916,000000,11.9358,12.5693,11.9358,12.4883,201491.57496597,0
+SUI.US,D,20080917,000000,12.1434,12.429,11.9852,12.0781,162360.10114791,0
+SUI.US,D,20080918,000000,12.2955,13.0763,11.8538,12.7176,376774.75579544,0
+SUI.US,D,20080919,000000,12.4349,13.5398,12.4349,13.0526,809980.22541172,0
+SUI.US,D,20080922,000000,12.9835,13.5448,12.9835,13.1613,253888.12665948,0
+SUI.US,D,20080923,000000,13.1,13.3274,13.0338,13.1248,357809.03346918,0
+SUI.US,D,20080924,000000,13.271,13.2789,12.5753,12.6336,93966.533343747,0
+SUI.US,D,20080925,000000,12.8065,12.8263,12.5812,12.6978,155634.4739444,0
+SUI.US,D,20080926,000000,12.4744,12.8125,12.4744,12.7393,206780.40502356,0
+SUI.US,D,20080929,000000,12.4991,12.5595,11.9576,11.9576,144429.4798641,0
+SUI.US,D,20080930,000000,12.008,12.6711,11.9576,12.6256,176990.13631199,0
+SUI.US,D,20081001,000000,12.6256,13.2473,12.3865,12.9212,159433.8917493,0
+SUI.US,D,20081002,000000,12.7334,12.8925,11.9506,11.9506,161902.75445076,0
+SUI.US,D,20081003,000000,12.181,12.2392,11.5266,11.5266,132282.47300715,0
+SUI.US,D,20081006,000000,11.1916,11.3161,10.5384,11.0028,232722.68813939,0
+SUI.US,D,20081007,000000,11.2114,11.2114,10.0353,10.0472,713002.48903538,0
+SUI.US,D,20081008,000000,9.88112,10.2932,9.28102,9.85641,358807.7086685,0
+SUI.US,D,20081009,000000,9.73089,9.73089,7.6426,7.6426,458181.45606002,0
+SUI.US,D,20081010,000000,7.3298,8.34519,6.69916,7.45749,675371.55758874,0
+SUI.US,D,20081013,000000,7.98109,8.4962,7.63628,7.98109,448603.48297315,0
+SUI.US,D,20081014,000000,8.4962,8.62547,7.98109,8.28579,300310.84007865,0
+SUI.US,D,20081015,000000,7.96755,8.57328,7.96755,8.1074,460407.47980723,0
+SUI.US,D,20081016,000000,8.50242,9.05261,8.10147,9.04491,452341.17921051,0
+SUI.US,D,20081017,000000,8.60412,9.88112,8.44599,9.32717,547763.73445074,0
+SUI.US,D,20081020,000000,9.32717,9.66962,9.181,9.43242,373950.74112341,0
+SUI.US,D,20081021,000000,9.29169,9.73089,9.2485,9.26303,307230.73844556,0
+SUI.US,D,20081022,000000,9.09403,9.28773,8.7329,8.98393,235131.85293125,0
+SUI.US,D,20081023,000000,9.01802,9.08444,8.43146,8.95764,223448.26374531,0
+SUI.US,D,20081024,000000,8.0564,8.72766,8.0564,8.17252,317853.93086465,0
+SUI.US,D,20081027,000000,8.17954,8.43868,7.8279,7.84748,222501.19182377,0
+SUI.US,D,20081028,000000,8.01845,8.48909,7.48961,8.47762,237918.42993118,0
+SUI.US,D,20081029,000000,8.41387,8.84339,8.29794,8.43868,153832.40653814,0
+SUI.US,D,20081030,000000,8.63842,8.95764,8.47218,8.95122,167870.52175124,0
+SUI.US,D,20081031,000000,8.88995,9.74473,8.84339,9.5866,280926.22055632,0
+SUI.US,D,20081103,000000,9.66369,9.95726,9.08918,9.14769,171980.57105178,0
+SUI.US,D,20081104,000000,9.33399,9.47195,8.93787,9.25631,161524.33041373,0
+SUI.US,D,20081105,000000,9.08918,9.50061,8.60412,8.72213,287990.81046679,0
+SUI.US,D,20081106,000000,8.77065,8.92492,8.09515,8.37573,339911.80254158,0
+SUI.US,D,20081107,000000,8.3615,8.78913,8.23539,8.78271,152452.27181486,0
+SUI.US,D,20081110,000000,9.10549,9.10549,8.18459,8.21562,169568.37077298,0
+SUI.US,D,20081111,000000,8.09515,8.34519,7.83343,7.91043,159034.21930378,0
+SUI.US,D,20081112,000000,7.74479,7.88483,7.2792,7.28542,163823.20584721,0
+SUI.US,D,20081113,000000,7.37536,7.8534,7.11355,7.80162,371677.16141432,0
+SUI.US,D,20081114,000000,7.73727,7.89116,7.24727,7.31783,292016.87796232,0
+SUI.US,D,20081117,000000,7.31783,7.54653,7.15813,7.40036,225413.23561671,0
+SUI.US,D,20081118,000000,7.45185,7.70002,7.01156,7.25379,277106.5661719,0
+SUI.US,D,20081119,000000,7.14558,7.24085,6.0618,6.19551,445841.18986864,0
+SUI.US,D,20081120,000000,6.05547,6.57809,5.86423,6.05547,345806.71815579,0
+SUI.US,D,20081121,000000,6.30403,6.32963,5.36711,5.67329,682808.50056238,0
+SUI.US,D,20081124,000000,5.84505,6.3743,5.73022,6.17041,386925.42408274,0
+SUI.US,D,20081125,000000,6.15726,6.64816,6.03659,6.62286,312800.85695847,0
+SUI.US,D,20081126,000000,6.54627,7.31783,6.41264,7.16465,378105.31089889,0
+SUI.US,D,20081128,000000,7.09458,7.16465,6.82665,6.97984,158311.77341491,0
+SUI.US,D,20081201,000000,6.91589,6.92894,5.95338,6.14471,241659.16165548,0
+SUI.US,D,20081202,000000,6.05547,6.64816,6.05547,6.60368,362855.02457253,0
+SUI.US,D,20081203,000000,6.3743,6.82052,6.12583,6.62888,430631.37670133,0
+SUI.US,D,20081204,000000,6.58471,7.06908,6.31035,6.64816,454004.62604707,0
+SUI.US,D,20081205,000000,6.61633,7.06245,6.35513,7.0498,272904.44043454,0
+SUI.US,D,20081208,000000,7.17711,8.17954,7.1262,7.92951,317888.33304983,0
+SUI.US,D,20081209,000000,7.85983,8.4962,7.5403,7.59783,224713.04996532,0
+SUI.US,D,20081210,000000,7.84748,8.35586,7.84748,8.32571,297219.70255695,0
+SUI.US,D,20081211,000000,8.29102,8.37573,7.34295,7.45749,164480.89468162,0
+SUI.US,D,20081212,000000,7.25379,7.64971,7.04348,7.64971,203503.09097027,0
+SUI.US,D,20081215,000000,7.79509,7.79509,6.90976,7.24085,159060.52685716,0
+SUI.US,D,20081216,000000,7.39463,8.17252,7.35598,8.17252,313950.29467521,0
+SUI.US,D,20081217,000000,7.92308,8.4962,7.75112,8.29794,309832.15074287,0
+SUI.US,D,20081218,000000,8.33797,8.50855,7.94284,8.01302,216544.55464203,0
+SUI.US,D,20081219,000000,8.54808,8.70009,8.20949,8.47762,355513.19352262,0
+SUI.US,D,20081222,000000,8.47218,8.47218,7.84026,8.29794,433717.45507814,0
+SUI.US,D,20081223,000000,8.55471,8.62547,7.5654,7.5654,411350.97556352,0
+SUI.US,D,20081224,000000,7.60455,8.12044,7.60455,7.94284,96767.275949332,0
+SUI.US,D,20081226,000000,7.98682,8.29102,7.73727,8.02467,135063.99086219,0
+SUI.US,D,20081229,000000,7.96755,8.19506,7.60455,7.83343,149786.10246308,0
+SUI.US,D,20081230,000000,7.70743,8.16669,7.70743,8.16077,95024.906452649,0
+SUI.US,D,20081231,000000,8.17954,9.08918,8.01845,8.92492,257916.21781297,0
+SUI.US,D,20090102,000000,9.04491,9.32717,8.76344,8.81513,163325.38599102,0
+SUI.US,D,20090105,000000,8.86019,8.93787,8.44599,8.88253,250734.25574127,0
+SUI.US,D,20090106,000000,8.92492,9.23496,8.88253,9.05261,301203.27323548,0
+SUI.US,D,20090107,000000,9.22903,9.3671,8.80772,9.28102,366156.62252123,0
+SUI.US,D,20090108,000000,9.26925,9.68148,9.113,9.52928,441272.78204198,0
+SUI.US,D,20090109,000000,9.22903,9.38083,8.41387,8.50855,394692.22330256,0
+SUI.US,D,20090112,000000,8.28045,8.47762,7.87781,7.93533,270690.55863504,0
+SUI.US,D,20090113,000000,7.93533,8.28579,7.77552,8.24922,307125.50823205,0
+SUI.US,D,20090114,000000,8.2675,8.2675,7.57253,7.57253,259595.85391313,0
+SUI.US,D,20090115,000000,7.58616,8.16077,7.34295,7.78313,291103.19639699,0
+SUI.US,D,20090116,000000,7.8534,8.34953,7.33691,8.27284,302125.04943262,0
+SUI.US,D,20090120,000000,8.17954,8.40794,7.66148,7.67996,180279.59231298,0
+SUI.US,D,20090121,000000,7.75754,8.23035,7.5654,8.19506,183211.87268545,0
+SUI.US,D,20090122,000000,8.0564,8.40794,7.93533,8.0825,182733.2775798,0
+SUI.US,D,20090123,000000,7.96103,8.31119,7.77552,8.11383,88489.503096624,0
+SUI.US,D,20090126,000000,8.17252,8.60412,8.06391,8.28579,141413.21768663,0
+SUI.US,D,20090127,000000,8.50242,8.57328,8.21562,8.28579,122825.9193974,0
+SUI.US,D,20090128,000000,8.47218,8.79675,8.3945,8.7578,187189.37239013,0
+SUI.US,D,20090129,000000,8.82105,8.82105,7.89698,7.95441,373742.30435435,0
+SUI.US,D,20090130,000000,8.04296,8.35586,7.57253,7.64971,291954.14456581,0
+SUI.US,D,20090202,000000,7.5654,7.95441,7.36221,7.92308,190522.33703709,0
+SUI.US,D,20090203,000000,7.83343,8.36801,7.83343,7.90479,245667.01622943,0
+SUI.US,D,20090204,000000,7.88483,8.24922,7.71879,7.78313,140166.64438819,0
+SUI.US,D,20090205,000000,7.68717,7.76979,7.42536,7.59783,279940.69913369,0
+SUI.US,D,20090206,000000,7.61058,8.34519,7.5654,8.31119,155983.55494112,0
+SUI.US,D,20090209,000000,8.20949,8.22322,7.84026,8.04296,246204.29741569,0
+SUI.US,D,20090210,000000,7.96755,8.06391,7.52133,7.59783,176839.37379456,0
+SUI.US,D,20090211,000000,7.6426,7.64971,7.38751,7.61058,151300.81044016,0
+SUI.US,D,20090212,000000,7.21564,7.40649,7.01156,7.38119,190956.4116678,0
+SUI.US,D,20090213,000000,7.32357,7.48259,6.69283,6.75025,214618.0322717,0
+SUI.US,D,20090217,000000,6.48262,6.69283,6.07465,6.14471,216821.79578144,0
+SUI.US,D,20090218,000000,6.33605,6.33605,5.89635,6.03659,256960.03943063,0
+SUI.US,D,20090219,000000,6.22724,6.22724,5.92185,5.92185,170664.181554,0
+SUI.US,D,20090220,000000,5.80029,6.02987,5.62832,6.01099,196398.02790076,0
+SUI.US,D,20090223,000000,6.17041,6.17041,5.70472,5.73022,312555.99434628,0
+SUI.US,D,20090224,000000,5.80029,5.90228,5.33489,5.84505,482858.95295583,0
+SUI.US,D,20090225,000000,5.68525,6.17041,5.48808,5.91523,358334.17270772,0
+SUI.US,D,20090226,000000,6.02987,6.24631,5.48808,5.51368,339721.5786941,0
+SUI.US,D,20090227,000000,5.34142,5.8073,5.34142,5.622,350087.76655328,0
+SUI.US,D,20090302,000000,5.55182,5.69246,5.0801,5.11845,238145.0796218,0
+SUI.US,D,20090303,000000,5.18853,5.27767,4.83194,5.00371,315498.3930085,0
+SUI.US,D,20090304,000000,5.06094,5.11193,4.77403,4.95271,222681.2973815,0
+SUI.US,D,20090305,000000,4.80615,4.90805,4.46183,4.48109,326452.45350274,0
+SUI.US,D,20090306,000000,4.51252,5.01616,4.30902,4.91466,311149.55206963,0
+SUI.US,D,20090309,000000,4.95894,4.98474,4.52557,4.82532,382166.79240857,0
+SUI.US,D,20090310,000000,5.00371,5.81966,4.97801,5.5456,568904.88907541,0
+SUI.US,D,20090311,000000,5.69246,5.77469,5.16303,5.1822,603334.39364197,0
+SUI.US,D,20090312,000000,5.14385,6.03659,5.03544,5.80029,587300.95168817,0
+SUI.US,D,20090313,000000,6.34218,7.24085,6.3232,6.70568,650470.44648922,0
+SUI.US,D,20090316,000000,6.7884,7.06908,6.36778,6.38685,450573.51398943,0
+SUI.US,D,20090317,000000,6.40593,6.55259,6.31035,6.51464,403703.57216287,0
+SUI.US,D,20090318,000000,6.47589,7.16465,6.3743,6.8398,470896.09897252,0
+SUI.US,D,20090319,000000,6.92193,7.55918,6.92193,7.08183,463651.40350431,0
+SUI.US,D,20090320,000000,7.17098,7.17098,6.3487,6.76932,580817.15160993,0
+SUI.US,D,20090323,000000,6.90324,7.6426,6.73127,7.61058,221515.67040114,0
+SUI.US,D,20090324,000000,7.04348,8.17954,6.90976,7.34295,408749.56326622,0
+SUI.US,D,20090325,000000,7.38751,7.99957,7.01799,7.50225,213803.50994602,0
+SUI.US,D,20090326,000000,7.54653,8.04978,7.50225,8.01302,207673.85000937,0
+SUI.US,D,20090327,000000,7.84026,7.84026,7.22167,7.31181,235963.57634953,0
+SUI.US,D,20090330,000000,7.19618,7.27297,6.90976,7.15813,170915.11514005,0
+SUI.US,D,20090331,000000,7.26002,7.6678,7.08786,7.5403,162099.0492721,0
+SUI.US,D,20090401,000000,7.98109,8.15286,7.47034,7.86576,225632.80250451,0
+SUI.US,D,20090402,000000,8.2675,8.69356,8.06391,8.54808,343955.07112971,0
+SUI.US,D,20090403,000000,8.56607,9.04491,8.40794,8.67893,661265.64983423,0
+SUI.US,D,20090406,000000,8.69356,8.97,8.43868,8.82105,435261.50609553,0
+SUI.US,D,20090407,000000,8.79675,9.13426,8.61865,8.70839,364977.84176418,0
+SUI.US,D,20090408,000000,8.47762,8.63842,7.76515,8.04978,248597.27294395,0
+SUI.US,D,20090409,000000,8.16077,8.7156,7.93533,8.65107,332518.3682139,0
+SUI.US,D,20090413,000000,8.56073,8.81513,8.28579,8.74041,359219.52306173,0
+SUI.US,D,20090414,000000,8.48909,8.76344,7.99335,8.14644,245719.63133618,0
+SUI.US,D,20090415,000000,8.12667,8.7578,8.04296,8.66826,290381.76233709,0
+SUI.US,D,20090416,000000,8.70009,9.10549,8.48444,8.80208,189338.49713516,0
+SUI.US,D,20090417,000000,8.87314,9.14107,8.72766,8.80772,192940.60828975,0
+SUI.US,D,20090420,000000,8.4962,8.53643,7.92951,8.11383,439335.12955293,0
+SUI.US,D,20090421,000000,8.0564,9.08444,8.0564,9.05261,486430.70924114,0
+SUI.US,D,20090422,000000,8.87868,9.5866,8.72213,9.23496,511177.01050732,0
+SUI.US,D,20090423,000000,9.27518,9.42353,8.87868,9.19741,219291.67031188,0
+SUI.US,D,20090424,000000,9.40277,9.68939,9.24267,9.3749,374545.69656129,0
+SUI.US,D,20090427,000000,9.28102,9.64491,9.08444,9.2996,388727.491489,0
+SUI.US,D,20090428,000000,9.21489,9.89297,8.92492,9.3075,326944.20238509,0
+SUI.US,D,20090429,000000,9.32134,10.3841,9.26925,10.2023,368879.45429566,0
+SUI.US,D,20090430,000000,10.1954,10.2507,9.08444,9.33893,404908.66047329,0
+SUI.US,D,20090501,000000,9.26303,9.68148,9.16123,9.34348,412051.16121492,0
+SUI.US,D,20090504,000000,9.2485,9.89891,9.08444,9.88112,334527.86056025,0
+SUI.US,D,20090505,000000,9.7981,9.82873,9.09877,9.29169,296616.65248725,0
+SUI.US,D,20090506,000000,9.50654,9.77339,9.11883,9.33399,250016.86899728,0
+SUI.US,D,20090507,000000,9.42749,9.55498,8.80208,8.88253,216627.52461805,0
+SUI.US,D,20090508,000000,9.113,9.80996,8.81513,9.62416,229347.22667542,0
+SUI.US,D,20090511,000000,9.54608,9.72101,8.86019,9.03828,250096.80348639,0
+SUI.US,D,20090512,000000,9.12753,9.45121,8.82946,9.16687,186659.1740067,0
+SUI.US,D,20090513,000000,8.98393,8.98393,8.28579,8.34519,415170.62994795,0
+SUI.US,D,20090514,000000,8.42642,9.41068,8.42642,9.08444,308666.52376251,0
+SUI.US,D,20090515,000000,9.01802,9.27518,8.88995,9.00666,222374.71320177,0
+SUI.US,D,20090518,000000,9.22903,9.51248,8.95764,9.34832,139861.07203744,0
+SUI.US,D,20090519,000000,9.34832,9.41562,9.0115,9.0115,255025.42242852,0
+SUI.US,D,20090520,000000,9.05261,9.24267,8.86583,8.93125,317076.84621107,0
+SUI.US,D,20090521,000000,8.84339,8.99164,8.54107,8.67893,267183.55940421,0
+SUI.US,D,20090522,000000,8.72766,8.98393,8.34519,8.50242,191569.58002726,0
+SUI.US,D,20090526,000000,8.29794,9.62416,8.28579,9.47887,369855.86925751,0
+SUI.US,D,20090527,000000,9.3671,9.43242,8.78271,8.86019,212241.24600707,0
+SUI.US,D,20090528,000000,8.89745,9.12753,8.77065,8.89745,178193.20096446,0
+SUI.US,D,20090529,000000,9.01802,9.19167,8.80208,8.99915,354642.00877428,0
+SUI.US,D,20090601,000000,9.05726,9.5609,8.92492,9.27518,289542.95611599,0
+SUI.US,D,20090602,000000,9.13426,9.47195,9.113,9.26303,248514.30296791,0
+SUI.US,D,20090603,000000,9.34832,9.34832,9.12753,9.26925,223991.61590543,0
+SUI.US,D,20090604,000000,9.3075,9.55498,8.97751,9.3671,233721.3633387,0
+SUI.US,D,20090605,000000,9.60439,9.72101,9.33893,9.45911,202362.75971432,0
+SUI.US,D,20090608,000000,9.57375,9.73781,9.33893,9.5609,200812.63772308,0
+SUI.US,D,20090609,000000,9.59352,9.62416,9.34832,9.3671,178180.04718777,0
+SUI.US,D,20090610,000000,9.45121,9.50061,9.07258,9.3671,503630.79000427,0
+SUI.US,D,20090611,000000,9.29169,9.38083,8.95764,9.00666,196383.86229509,0
+SUI.US,D,20090612,000000,8.95764,9.32717,8.9446,9.3075,134073.41029468,0
+SUI.US,D,20090615,000000,9.24267,9.24267,8.95122,9.04491,239759.95866751,0
+SUI.US,D,20090616,000000,9.08918,9.21489,8.80208,8.99915,244011.66402469,0
+SUI.US,D,20090617,000000,9.03828,9.181,8.91129,8.95764,159803.20932554,0
+SUI.US,D,20090618,000000,8.96239,9.10549,8.79675,8.97751,154634.78691611,0
+SUI.US,D,20090619,000000,9.07258,9.113,8.88995,8.97751,357606.66767398,0
+SUI.US,D,20090622,000000,8.92492,9.00666,8.66826,8.72766,209856.36511062,0
+SUI.US,D,20090623,000000,8.77648,8.84339,8.16077,8.18973,250267.80258333,0
+SUI.US,D,20090624,000000,8.28045,8.65641,8.28045,8.45884,211661.46800381,0
+SUI.US,D,20090625,000000,8.40794,8.52219,8.22322,8.52219,150306.18255675,0
+SUI.US,D,20090626,000000,8.48909,8.77065,8.33303,8.7156,683205.13752098,0
+SUI.US,D,20090629,000000,8.72213,8.81513,8.47762,8.7329,226583.92174195,0
+SUI.US,D,20090630,000000,8.7578,8.93125,8.67459,8.78271,160526.66704338,0
+SUI.US,D,20090701,000000,8.83618,9.12753,8.83618,8.87314,225067.19010692,0
+SUI.US,D,20090702,000000,8.86019,8.91129,8.38166,8.38166,252385.56063011,0
+SUI.US,D,20090706,000000,8.77065,9.26303,8.44599,9.20215,484008.39067257,0
+SUI.US,D,20090707,000000,9.27518,9.3075,9.01802,9.06576,327270.01131536,0
+SUI.US,D,20090708,000000,9.14769,9.181,8.84912,9.06576,317159.8161871,0
+SUI.US,D,20090709,000000,8.80208,9.0115,8.3945,8.48444,312906.08717198,0
+SUI.US,D,20090710,000000,8.46517,8.87314,8.16077,8.48909,192069.4235414,0
+SUI.US,D,20090713,000000,8.63842,8.75227,8.33797,8.67459,186280.74996967,0
+SUI.US,D,20090714,000000,8.3866,8.64356,8.26138,8.64356,181327.84713212,0
+SUI.US,D,20090715,000000,8.7329,8.88995,8.47218,8.86583,418529.90214829,0
+SUI.US,D,20090716,000000,8.80772,8.89745,8.54808,8.89745,284701.3544658,0
+SUI.US,D,20090717,000000,8.89745,8.93787,8.66826,8.80208,174738.81684037,0
+SUI.US,D,20090720,000000,8.80772,9.00666,8.66826,8.99164,233710.23321996,0
+SUI.US,D,20090721,000000,9.05726,9.07258,8.72766,8.99164,236508.9521676,0
+SUI.US,D,20090722,000000,8.96239,9.24267,8.92492,9.07258,109925.09995331,0
+SUI.US,D,20090723,000000,9.12753,9.55498,8.9446,9.38864,214955.98314969,0
+SUI.US,D,20090724,000000,9.21489,9.5609,9.21489,9.51841,100429.0850135,0
+SUI.US,D,20090727,000000,9.5609,9.5609,9.28102,9.53521,154271.54031372,0
+SUI.US,D,20090728,000000,9.50654,9.65084,9.3671,9.63799,202364.78337227,0
+SUI.US,D,20090729,000000,9.67456,9.67456,9.39487,9.52928,131293.91609759,0
+SUI.US,D,20090730,000000,9.63008,9.97703,9.57375,9.76648,109986.82152085,0
+SUI.US,D,20090731,000000,9.74473,9.99482,9.57375,9.75263,157874.66329727,0
+SUI.US,D,20090803,000000,9.93547,10.0886,9.84751,9.94235,99282.682783683,0
+SUI.US,D,20090804,000000,9.88112,10.23,9.88112,10.1589,157236.19921341,0
+SUI.US,D,20090805,000000,10.1885,10.3278,9.89297,10.2932,501741.70530607,0
+SUI.US,D,20090806,000000,10.319,10.6697,10.1954,10.2379,194730.53374831,0
+SUI.US,D,20090807,000000,9.54608,11.41,9.54114,10.9021,207673.85000937,0
+SUI.US,D,20090810,000000,10.8032,10.9742,10.4998,10.7914,194776.06605222,0
+SUI.US,D,20090811,000000,10.742,10.8733,10.5245,10.734,197055.71673516,0
+SUI.US,D,20090812,000000,10.6697,11.1215,10.5917,10.6697,179835.39939252,0
+SUI.US,D,20090813,000000,10.7063,10.8408,10.562,10.6194,158382.60144323,0
+SUI.US,D,20090814,000000,10.6639,10.8408,10.3456,10.8408,152968.30459262,0
+SUI.US,D,20090817,000000,10.569,10.7014,10.3456,10.5798,156994.37208815,0
+SUI.US,D,20090818,000000,10.6777,10.8309,10.573,10.6935,107015.07981832,0
+SUI.US,D,20090819,000000,10.569,10.6876,10.5245,10.6115,84339.992466023,0
+SUI.US,D,20090820,000000,10.6529,11.1778,10.5858,11.0849,119323.97931143,0
+SUI.US,D,20090821,000000,11.239,11.8982,11.239,11.5435,247935.53679364,0
+SUI.US,D,20090824,000000,11.5484,11.6354,11.2252,11.3439,140723.15032499,0
+SUI.US,D,20090825,000000,11.3903,11.7856,11.3211,11.5375,73288.796390083,0
+SUI.US,D,20090826,000000,11.5375,12.0139,11.4732,11.7006,138636.75897647,0
+SUI.US,D,20090827,000000,11.6719,11.8538,11.4732,11.8311,121247.46619482,0
+SUI.US,D,20090828,000000,11.9644,11.9961,11.3309,11.581,126701.2243755,0
+SUI.US,D,20090831,000000,11.4348,11.5909,11.2252,11.3843,147614.71748057,0
+SUI.US,D,20090901,000000,11.2816,11.4862,11.0918,11.1551,170535.67927404,0
+SUI.US,D,20090902,000000,11.1422,11.239,10.8951,10.9515,344403.31136607,0
+SUI.US,D,20090903,000000,11.071,11.2054,10.734,11.1778,234798.96119815,0
+SUI.US,D,20090904,000000,11.2183,11.3645,11.0602,11.3439,133983.35751582,0
+SUI.US,D,20090908,000000,11.5266,11.5375,11.2816,11.416,104879.10884997,0
+SUI.US,D,20090909,000000,11.3775,11.6591,11.2816,11.5484,152350.07708828,0
+SUI.US,D,20090910,000000,11.5375,11.6719,11.3577,11.6403,117256.81271346,0
+SUI.US,D,20090911,000000,11.6838,11.7134,11.3695,11.4802,144092.54081509,0
+SUI.US,D,20090914,000000,11.4802,11.7006,11.4802,11.6936,178393.5431017,0
+SUI.US,D,20090915,000000,11.6719,12.2392,11.6719,12.169,131736.08536011,0
+SUI.US,D,20090916,000000,12.2699,12.6711,12.2056,12.6336,177274.46025425,0
+SUI.US,D,20090917,000000,12.7541,12.9705,12.422,12.5179,219409.0424731,0
+SUI.US,D,20090918,000000,12.5644,12.9775,12.5644,12.7393,366032.16755718,0
+SUI.US,D,20090921,000000,12.679,12.9775,12.5812,12.9212,124531.86305095,0
+SUI.US,D,20090922,000000,13.0684,13.1248,12.6602,12.9488,128891.83410855,0
+SUI.US,D,20090923,000000,13.0467,13.4489,12.8994,13.0031,382325.64955781,0
+SUI.US,D,20090924,000000,13.105,13.4321,12.5881,12.8065,316928.1073516,0
+SUI.US,D,20090925,000000,12.7393,13.3698,12.6602,13.0763,184812.58612549,0
+SUI.US,D,20090928,000000,13.0872,13.8403,13.0872,13.8403,160859.55877649,0
+SUI.US,D,20090929,000000,13.8244,14.1506,13.6446,13.7869,131776.55851915,0
+SUI.US,D,20090930,000000,13.8008,13.9193,13.2127,13.7197,201436.93620127,0
+SUI.US,D,20091001,000000,13.6693,13.9915,13.1742,13.2335,246104.12634707,0
+SUI.US,D,20091002,000000,13.0338,13.1,12.5881,12.7393,263531.8686298,0
+SUI.US,D,20091005,000000,12.7867,13.2789,12.7541,13.1742,268539.41023205,0
+SUI.US,D,20091006,000000,13.3274,13.6693,13.187,13.4123,147005.59643701,0
+SUI.US,D,20091007,000000,13.4993,13.5546,13.2908,13.4895,230802.23674292,0
+SUI.US,D,20091008,000000,13.2789,13.4489,12.7126,12.7679,309250.34908166,0
+SUI.US,D,20091009,000000,12.7679,12.8312,12.6,12.7679,187911.818279,0
+SUI.US,D,20091012,000000,12.8856,12.9647,12.5693,12.7047,117256.81271346,0
+SUI.US,D,20091013,000000,12.6928,12.8382,12.422,12.5239,189949.64183667,0
+SUI.US,D,20091014,000000,12.6602,12.8698,12.512,12.8382,137219.18658108,0
+SUI.US,D,20091015,000000,12.7126,12.7611,12.429,12.4942,220240.76589137,0
+SUI.US,D,20091016,000000,12.4062,12.4883,12.1948,12.2639,162727.3950662,0
+SUI.US,D,20091019,000000,12.2897,12.5535,12.2323,12.3934,110624.27377574,0
+SUI.US,D,20091020,000000,12.3796,12.3994,11.9418,11.9852,254678.36508975,0
+SUI.US,D,20091021,000000,11.9783,12.2699,11.7224,11.7292,216468.66746882,0
+SUI.US,D,20091022,000000,11.7362,12.0673,11.5435,12.0208,200786.3301697,0
+SUI.US,D,20091023,000000,12.1434,12.3084,11.8499,11.9456,159004.87626347,0
+SUI.US,D,20091026,000000,12.008,12.1097,11.6285,11.6936,179388.17098512,0
+SUI.US,D,20091027,000000,11.7224,11.9506,11.5681,11.6215,172717.18254631,0
+SUI.US,D,20091028,000000,11.6354,11.7915,10.8873,10.9821,362622.30390804,0
+SUI.US,D,20091029,000000,11.0918,11.5118,11.0918,11.4229,218173.59929339,0
+SUI.US,D,20091030,000000,11.2816,11.4486,11.0602,11.1165,206379.72074906,0
+SUI.US,D,20091102,000000,11.239,11.4416,10.995,11.2954,245182.35014993,0
+SUI.US,D,20091103,000000,11.2954,11.5484,11.0602,11.5435,167162.24146803,0
+SUI.US,D,20091104,000000,11.6354,11.7006,11.1551,11.1551,186096.59709604,0
+SUI.US,D,20091105,000000,11.3161,11.6591,11.0849,11.5681,171741.77941345,0
+SUI.US,D,20091106,000000,11.6403,11.7292,11.3309,11.5,177610.38747428,0
+SUI.US,D,20091109,000000,11.7134,12.0603,11.6936,12.0545,129153.89781334,0
+SUI.US,D,20091110,000000,12.008,12.1097,11.6354,11.9506,154716.74506316,0
+SUI.US,D,20091111,000000,12.0841,12.1029,11.8735,12.0979,171930.99143195,0
+SUI.US,D,20091112,000000,12.0357,12.2194,11.75,11.755,102532.67745462,0
+SUI.US,D,20091113,000000,11.8359,12.0475,11.667,11.9289,178808.39298187,0
+SUI.US,D,20091116,000000,12.0841,12.2521,12.0415,12.1878,118893.95199663,0
+SUI.US,D,20091117,000000,12.1552,12.2699,11.922,11.9576,184189.29947627,0
+SUI.US,D,20091118,000000,11.9576,12.2135,11.915,12.181,105666.31179331,0
+SUI.US,D,20091119,000000,12.0979,12.1434,11.8359,11.8359,96700.495236915,0
+SUI.US,D,20091120,000000,11.7915,12.0357,11.7609,11.8795,128153.19895607,0
+SUI.US,D,20091123,000000,12.1216,12.1948,11.9358,11.9961,124345.68651936,0
+SUI.US,D,20091124,000000,12.0357,12.1097,11.8982,11.922,170266.53276643,0
+SUI.US,D,20091125,000000,11.9644,12.0357,11.8063,11.8844,126625.33720229,0
+SUI.US,D,20091127,000000,11.7421,11.7915,11.4614,11.5741,436121.56072514,0
+SUI.US,D,20091130,000000,11.4674,12.181,11.41,12.1097,297987.68074974,0
+SUI.US,D,20091201,000000,12.1948,12.1948,11.6888,11.9694,305434.74201315,0
+SUI.US,D,20091202,000000,11.9506,12.2699,11.915,12.1493,129210.560236,0
+SUI.US,D,20091203,000000,12.2392,12.4942,11.8844,11.922,170609.54278929,0
+SUI.US,D,20091204,000000,12.1948,12.4942,12.0673,12.4675,164962.5252742,0
+SUI.US,D,20091207,000000,12.4814,12.4991,12.1632,12.3281,95034.012913433,0
+SUI.US,D,20091208,000000,12.169,12.3934,12.0545,12.169,97993.612668251,0
+SUI.US,D,20091209,000000,12.2323,12.345,11.9783,12.1434,138014.48415623,0
+SUI.US,D,20091210,000000,12.176,12.2392,11.7609,11.9783,341932.42500666,0
+SUI.US,D,20091211,000000,12.0919,12.2016,11.7915,12.1552,212587.29151686,0
+SUI.US,D,20091214,000000,12.1878,12.4172,12.0841,12.4112,105054.15526282,0
+SUI.US,D,20091215,000000,12.4062,12.4112,12.1632,12.1948,114770.74891941,0
+SUI.US,D,20091216,000000,12.3568,12.3716,11.9852,12.2639,130313.45381984,0
+SUI.US,D,20091217,000000,12.1216,12.2699,11.8607,12.2392,205406.34127414,0
+SUI.US,D,20091218,000000,12.3281,12.429,12.1097,12.3994,284996.8085268,0
+SUI.US,D,20091221,000000,12.4172,12.6602,12.3519,12.5317,345556.79639872,0
+SUI.US,D,20091222,000000,12.5317,12.7126,12.4172,12.4408,176794.85331962,0
+SUI.US,D,20091223,000000,12.5753,12.6711,12.3153,12.6178,172519.87589599,0
+SUI.US,D,20091224,000000,12.6484,12.7679,12.6394,12.7611,23601.922694322,0
+SUI.US,D,20091228,000000,12.7541,12.9409,12.7205,12.7472,100733.64553527,0
+SUI.US,D,20091229,000000,12.8263,12.9152,12.6869,12.8441,131889.88336446,0
+SUI.US,D,20091230,000000,12.7176,12.9647,12.6978,12.8638,181269.16105151,0
+SUI.US,D,20091231,000000,12.8747,12.8856,12.5644,12.5881,177528.42932722,0
+SUI.US,D,20100104,000000,12.8441,12.9647,12.6394,12.7611,156017.9571263,0
+SUI.US,D,20100105,000000,12.7739,12.8312,12.6336,12.6928,110852.94712431,0
+SUI.US,D,20100106,000000,12.7393,13.111,12.7176,13.0763,314888.26013597,0
+SUI.US,D,20100107,000000,13.105,13.2601,13.0338,13.0822,381227.81511885,0
+SUI.US,D,20100108,000000,13.0763,13.1742,12.9913,13.0872,253551.18761047,0
+SUI.US,D,20100111,000000,13.187,13.2335,12.9607,13.0872,309542.76765573,0
+SUI.US,D,20100112,000000,12.9913,13.0872,12.7611,12.8312,451410.29655259,0
+SUI.US,D,20100113,000000,12.345,12.5595,12.1374,12.5456,271511.15193458,0
+SUI.US,D,20100114,000000,12.4883,12.6,12.3934,12.4606,104403.54923125,0
+SUI.US,D,20100115,000000,12.4408,12.5397,12.2323,12.3716,150783.76583342,0
+SUI.US,D,20100119,000000,12.3638,12.7393,12.3638,12.6484,131935.41566838,0
+SUI.US,D,20100120,000000,12.5693,12.6,12.2194,12.2897,146692.94128343,0
+SUI.US,D,20100121,000000,12.3568,12.512,12.1097,12.1097,168384.53087105,0
+SUI.US,D,20100122,000000,12.1097,12.1097,11.8063,11.8844,223090.0762878,0
+SUI.US,D,20100125,000000,12.0545,12.0545,11.7362,11.8191,138365.5888109,0
+SUI.US,D,20100126,000000,11.755,11.8499,11.5326,11.5435,148095.33624418,0
+SUI.US,D,20100127,000000,11.5118,11.6462,11.2538,11.6067,182956.8917835,0
+SUI.US,D,20100128,000000,11.6354,11.6462,11.3161,11.5118,140040.16576619,0
+SUI.US,D,20100129,000000,11.6591,11.7224,11.416,11.5435,162390.4560172,0
+SUI.US,D,20100201,000000,11.6067,11.6936,11.4614,11.5741,175057.54296781,0
+SUI.US,D,20100202,000000,11.6354,11.9062,11.4416,11.7975,202627.85890603,0
+SUI.US,D,20100203,000000,11.7915,11.8429,11.5266,11.6888,115711.7498671,0
+SUI.US,D,20100204,000000,11.6146,11.6532,11.3775,11.41,151339.25994125,0
+SUI.US,D,20100205,000000,11.3645,11.5563,11.16,11.5118,176846.45659739,0
+SUI.US,D,20100208,000000,11.4862,11.4862,11.2183,11.2697,158308.73792798,0
+SUI.US,D,20100209,000000,11.3903,11.4862,11.0918,11.2648,144518.52081399,0
+SUI.US,D,20100210,000000,11.2648,11.4298,10.9139,11.3695,148817.78213304,0
+SUI.US,D,20100211,000000,11.3013,11.6354,11.1916,11.581,143597.75644582,0
+SUI.US,D,20100212,000000,11.4416,11.667,11.4229,11.5563,78689.939464004,0
+SUI.US,D,20100216,000000,11.7362,12.0841,11.7066,11.9506,175542.20904732,0
+SUI.US,D,20100217,000000,12.0208,12.2451,11.915,11.9506,100152.85570305,0
+SUI.US,D,20100218,000000,11.9961,12.2767,11.8982,12.2451,69511.638822652,0
+SUI.US,D,20100219,000000,12.2521,12.3865,12.1493,12.1878,112961.59871031,0
+SUI.US,D,20100222,000000,12.2767,12.345,12.2194,12.3341,116521.2130479,0
+SUI.US,D,20100223,000000,12.3341,12.3341,12.1948,12.1948,152528.15898805,0
+SUI.US,D,20100224,000000,12.1948,12.3281,11.9902,12.2897,201317.5403821,0
+SUI.US,D,20100225,000000,12.1374,12.4606,12.0841,12.345,166117.02213583,0
+SUI.US,D,20100226,000000,12.3716,12.4675,12.256,12.2827,173859.53746022,0
+SUI.US,D,20100301,000000,12.4488,12.5812,12.3519,12.422,159483.47136912,0
+SUI.US,D,20100302,000000,12.4883,12.6978,12.4488,12.6,186455.79638253,0
+SUI.US,D,20100303,000000,12.6,12.7996,12.4349,12.6,266571.40287373,0
+SUI.US,D,20100304,000000,12.679,12.8579,12.5397,12.7047,163631.97017075,0
+SUI.US,D,20100305,000000,12.8065,13.1326,12.6869,13.0872,222614.51666909,0
+SUI.US,D,20100308,000000,13.0605,13.2127,13.0229,13.1326,201053.45301936,0
+SUI.US,D,20100309,000000,13.105,13.5349,13.105,13.364,206863.37499959,0
+SUI.US,D,20100310,000000,13.4123,13.5942,13.3234,13.5191,184802.46783573,0
+SUI.US,D,20100311,000000,13.4559,14.0992,12.8816,13.9727,399088.62020331,0
+SUI.US,D,20100312,000000,14.0666,14.1121,13.9115,14.0468,221384.13263426,0
+SUI.US,D,20100315,000000,14.031,14.284,13.9115,14.1506,229350.26216236,0
+SUI.US,D,20100316,000000,14.2584,14.5953,14.202,14.5667,330480.54465623,0
+SUI.US,D,20100317,000000,14.6339,15.0865,14.5667,15.0687,393589.32971871,0
+SUI.US,D,20100318,000000,15.0925,15.3731,14.8731,15.2536,388661.72260556,0
+SUI.US,D,20100319,000000,15.3533,15.3533,15.0638,15.1913,278830.72274702,0
+SUI.US,D,20100322,000000,15.0104,15.5313,14.7634,15.5313,267860.47298915,0
+SUI.US,D,20100323,000000,15.5777,15.5777,15.3356,15.5451,378197.38733571,0
+SUI.US,D,20100324,000000,15.5086,15.6736,15.4314,15.471,355788.41100409,0
+SUI.US,D,20100325,000000,15.5531,15.8851,15.4828,15.5382,389351.7899672,0
+SUI.US,D,20100326,000000,15.6608,15.9355,15.5382,15.6815,611243.86074741,0
+SUI.US,D,20100329,000000,15.6499,15.9404,15.6499,15.8584,323716.46795163,0
+SUI.US,D,20100330,000000,15.8653,16.1698,15.8653,16.0245,312548.91154344,0
+SUI.US,D,20100331,000000,16.0047,16.229,15.9721,16.0601,505723.25232665,0
+SUI.US,D,20100401,000000,16.1578,16.2241,15.9533,16.1756,265949.12805347,0
+SUI.US,D,20100405,000000,16.2537,16.7449,16.2537,16.6916,399181.7084691,0
+SUI.US,D,20100406,000000,16.5779,17.0454,16.5779,17.0266,236744.70831901,0
+SUI.US,D,20100407,000000,17.0503,17.0642,16.904,16.9733,341708.81080296,0
+SUI.US,D,20100408,000000,16.9545,17.3043,16.904,17.16,355142.86411741,0
+SUI.US,D,20100409,000000,16.7449,17.0681,16.6214,16.9613,368267.29776518,0
+SUI.US,D,20100412,000000,16.9613,17.1244,16.9228,16.9683,377005.45280196,0
+SUI.US,D,20100413,000000,16.9683,17.4259,16.9169,17.33,251005.42590685,0
+SUI.US,D,20100414,000000,17.3962,17.7214,17.3784,17.6532,232927.07759254,0
+SUI.US,D,20100415,000000,17.6324,17.6324,17.2865,17.2924,219985.78498941,0
+SUI.US,D,20100416,000000,17.2924,17.3043,16.8596,16.904,342491.96643039,0
+SUI.US,D,20100419,000000,16.8636,17.415,16.648,17.3962,257564.10132931,0
+SUI.US,D,20100420,000000,17.4961,17.6739,17.3962,17.6048,124752.44176771,0
+SUI.US,D,20100421,000000,17.7145,17.922,17.669,17.9161,131309.09353223,0
+SUI.US,D,20100422,000000,17.7648,18.2185,17.6631,18.007,146556.34437167,0
+SUI.US,D,20100423,000000,18.0752,18.2106,17.7481,18.1711,198626.07530592,0
+SUI.US,D,20100426,000000,18.1147,18.6701,18.1147,18.5624,304110.25788356,0
+SUI.US,D,20100427,000000,18.6513,19.0507,18.2116,18.2294,371124.70279342,0
+SUI.US,D,20100428,000000,18.4073,18.6099,18.3282,18.4161,197322.83958483,0
+SUI.US,D,20100429,000000,18.4774,19.02,18.4774,18.8619,274982.73715126,0
+SUI.US,D,20100430,000000,18.8807,18.9804,18.3628,18.4339,219314.94237832,0
+SUI.US,D,20100503,000000,18.4468,19.2186,18.4468,19.1386,257652.13045022,0
+SUI.US,D,20100504,000000,18.9113,18.9706,18.6316,18.7591,518013.9388982,0
+SUI.US,D,20100505,000000,18.6167,18.6237,17.0998,18.1987,445921.12435775,0
+SUI.US,D,20100506,000000,18.007,18.7344,16.8981,18.1859,396196.81298988,0
+SUI.US,D,20100507,000000,18.3361,18.9578,18.012,18.2294,409531.70706467,0
+SUI.US,D,20100510,000000,18.939,19.2315,18.6771,19.1792,695462.43373631,0
+SUI.US,D,20100511,000000,18.7967,19.5685,18.7967,19.3649,383194.8106482,0
+SUI.US,D,20100512,000000,19.4015,19.8176,19.4015,19.7454,331566.23714748,0
+SUI.US,D,20100513,000000,19.6328,20.0587,19.6328,19.87,231275.77270369,0
+SUI.US,D,20100514,000000,19.6061,19.7652,19.3115,19.529,415258.65906886,0
+SUI.US,D,20100517,000000,19.5952,19.9164,19.2108,19.7504,436386.65991685,0
+SUI.US,D,20100518,000000,20.0982,20.0982,19.2058,19.3837,298496.63072467,0
+SUI.US,D,20100519,000000,19.2701,19.4568,18.7848,19.193,433382.53968708,0
+SUI.US,D,20100520,000000,18.9459,18.9459,18.0366,18.3835,583759.55027215,0
+SUI.US,D,20100521,000000,18.1601,19.193,17.8677,19.1386,474626.71240705,0
+SUI.US,D,20100524,000000,19.0566,19.1386,18.5624,18.5931,436570.81279048,0
+SUI.US,D,20100525,000000,18.1987,18.6237,17.669,18.4932,286486.22077948,0
+SUI.US,D,20100526,000000,18.6879,19.0259,18.2996,18.3361,456793.22670494,0
+SUI.US,D,20100527,000000,18.7294,19.1515,18.3935,19.0507,372965.21970078,0
+SUI.US,D,20100528,000000,19.0141,19.186,18.7097,18.8539,261760.15609281,0
+SUI.US,D,20100601,000000,18.764,18.9172,18.1987,18.2185,302062.31603611,0
+SUI.US,D,20100602,000000,18.2472,18.2926,17.9289,18.2422,477748.20479803,0
+SUI.US,D,20100603,000000,18.4003,18.7404,18.259,18.4735,255547.52618014,0
+SUI.US,D,20100604,000000,18.0831,18.3628,17.0394,17.0859,431414.53232876,0
+SUI.US,D,20100607,000000,17.08,17.4733,16.7331,16.8072,276395.25040177,0
+SUI.US,D,20100608,000000,16.7697,17.0137,16.3763,16.91,334728.2026975,0
+SUI.US,D,20100609,000000,17.0266,17.6048,16.8013,16.9367,261318.99865927,0
+SUI.US,D,20100610,000000,17.1749,17.7085,17.0642,17.6631,172328.64021952,0
+SUI.US,D,20100611,000000,17.3576,17.8479,17.3576,17.7964,254593.37145576,0
+SUI.US,D,20100614,000000,17.9754,18.5624,17.9517,18.2708,157894.8998768,0
+SUI.US,D,20100615,000000,18.4468,18.516,18.2185,18.4735,232836.01298469,0
+SUI.US,D,20100616,000000,18.3707,18.4221,18.007,18.3835,322535.66353663,0
+SUI.US,D,20100617,000000,18.4527,18.4932,18.0634,18.254,165951.08218376,0
+SUI.US,D,20100618,000000,18.3569,18.4003,18.1601,18.1859,239442.24436904,0
+SUI.US,D,20100621,000000,18.4932,18.6237,18.0366,18.1523,171011.23889277,0
+SUI.US,D,20100622,000000,18.1523,18.3074,17.6048,17.6571,181777.09919747,0
+SUI.US,D,20100623,000000,17.6571,17.9042,17.3438,17.5692,126885.37724914,0
+SUI.US,D,20100624,000000,17.4961,17.7016,17.16,17.1749,210736.65631974,0
+SUI.US,D,20100625,000000,17.1749,17.7016,17.0642,17.5692,498904.53685734,0
+SUI.US,D,20100628,000000,17.6117,17.8479,17.3854,17.4664,158034.53227548,0
+SUI.US,D,20100629,000000,17.1985,17.2549,16.5157,16.7449,359100.12724257,0
+SUI.US,D,20100630,000000,16.7261,17.0928,16.5186,16.5473,158539.43493452,0
+SUI.US,D,20100701,000000,16.5453,17.2431,16.401,16.9367,266798.05256435,0
+SUI.US,D,20100702,000000,16.9861,17.0642,16.4652,16.6144,152280.26088894,0
+SUI.US,D,20100706,000000,16.9733,17.2865,16.3189,16.395,354915.2025978,0
+SUI.US,D,20100707,000000,16.4781,17.2243,16.4514,17.2105,251787.5697053,0
+SUI.US,D,20100708,000000,17.4525,17.7145,17.2311,17.5909,261617.4882072,0
+SUI.US,D,20100709,000000,17.0642,17.337,16.7894,17.2173,196654.0206317,0
+SUI.US,D,20100712,000000,17.2105,17.2727,16.91,17.0266,207310.60340698,0
+SUI.US,D,20100713,000000,17.1324,17.4961,17.0394,17.4575,240669.59291693,0
+SUI.US,D,20100714,000000,17.4199,17.6176,17.0859,17.583,187612.31690209,0
+SUI.US,D,20100715,000000,17.6473,17.751,17.3636,17.6393,264548.75675068,0
+SUI.US,D,20100716,000000,17.4803,17.6957,16.7133,16.8487,361383.82524141,0
+SUI.US,D,20100719,000000,16.9613,17.1669,16.571,16.8338,194925.81674067,0
+SUI.US,D,20100720,000000,16.5502,17.4318,16.5335,17.4021,240494.54650409,0
+SUI.US,D,20100721,000000,17.4961,17.6324,17.08,17.1462,221101.83234996,0
+SUI.US,D,20100722,000000,17.3518,17.8132,17.3518,17.7273,259318.6127737,0
+SUI.US,D,20100723,000000,17.7016,18.0366,17.3636,17.9447,144353.5926909,0
+SUI.US,D,20100726,000000,17.9566,18.4527,17.7085,18.4409,261855.26801655,0
+SUI.US,D,20100727,000000,18.5426,19.0388,18.4409,18.939,346410.78005446,0
+SUI.US,D,20100728,000000,18.933,19.106,18.7967,18.8273,288677.8423415,0
+SUI.US,D,20100729,000000,19.0645,19.0645,18.6435,18.7294,273443.74527875,0
+SUI.US,D,20100730,000000,18.5032,18.8856,18.3895,18.5516,187061.88193915,0
+SUI.US,D,20100802,000000,18.7156,19.0329,18.7156,18.9953,260460.96768762,0
+SUI.US,D,20100803,000000,18.9508,19.0566,18.7522,18.8925,141641.89103521,0
+SUI.US,D,20100804,000000,18.9646,19.0566,18.6316,18.7226,308888.11430825,0
+SUI.US,D,20100805,000000,18.5753,18.8747,18.3499,18.3628,233799.27416985,0
+SUI.US,D,20100806,000000,18.1217,18.6435,17.9566,18.5802,229367.46325495,0
+SUI.US,D,20100809,000000,18.7344,18.7344,18.3569,18.6513,140975.09574002,0
+SUI.US,D,20100810,000000,18.4003,18.5565,18.0248,18.3074,224751.4994664,0
+SUI.US,D,20100811,000000,17.9566,18.1523,17.7441,17.9161,297546.5233162,0
+SUI.US,D,20100812,000000,17.6571,18.1671,17.583,17.832,208150.42145708,0
+SUI.US,D,20100813,000000,17.8132,17.8479,17.4911,17.5158,196088.40823411,0
+SUI.US,D,20100816,000000,17.4803,17.9823,17.4733,17.8617,148802.6046984,0
+SUI.US,D,20100817,000000,17.9566,18.6513,17.8479,18.4844,214272.99859089,0
+SUI.US,D,20100818,000000,18.4735,18.9874,18.3569,18.6879,189867.68368962,0
+SUI.US,D,20100819,000000,18.5318,18.681,17.7214,17.8262,223219.59039673,0
+SUI.US,D,20100820,000000,17.8262,17.9961,17.6631,17.7708,148834.98322564,0
+SUI.US,D,20100823,000000,17.84,17.9961,17.5099,17.5662,109404.00803067,0
+SUI.US,D,20100824,000000,17.3784,17.9447,17.08,17.7214,211700.92933388,0
+SUI.US,D,20100825,000000,17.6117,18.1601,17.4803,18.0831,128748.15439396,0
+SUI.US,D,20100826,000000,18.2116,18.427,17.7648,17.7777,93777.321325233,0
+SUI.US,D,20100827,000000,17.9042,18.3767,17.5158,18.3144,119503.07304019,0
+SUI.US,D,20100830,000000,18.267,18.3767,18.012,18.0426,134271.72877398,0
+SUI.US,D,20100831,000000,18.0336,18.346,17.9299,18.2363,159080.76343668,0
+SUI.US,D,20100901,000000,18.4735,18.9113,18.2422,18.9113,184015.2648924,0
+SUI.US,D,20100902,000000,18.9508,19.1238,18.7226,19.0931,262412.78578233,0
+SUI.US,D,20100903,000000,19.1317,19.2108,18.7404,19.0259,252075.94096345,0
+SUI.US,D,20100907,000000,18.9756,19.1238,18.8154,18.8747,125201.69383306,0
+SUI.US,D,20100908,000000,18.8747,19.2394,18.8036,19.0447,113872.24478871,0
+SUI.US,D,20100909,000000,19.2572,19.2819,18.6879,18.9251,107230.59939021,0
+SUI.US,D,20100910,000000,18.9459,19.2464,18.8154,19.0566,79101.753857239,0
+SUI.US,D,20100913,000000,19.2108,19.4144,19.0507,19.3007,175614.04890461,0
+SUI.US,D,20100914,000000,19.3007,19.443,19.1998,19.2572,102058.12966487,0
+SUI.US,D,20100915,000000,19.1998,19.3471,18.9646,19.3007,105698.69032054,0
+SUI.US,D,20100916,000000,19.2819,19.3254,19.0566,19.2464,79971.926776605,0
+SUI.US,D,20100917,000000,19.3007,19.5211,19.1455,19.4144,181517.05915064,0
+SUI.US,D,20100920,000000,19.5625,19.9046,19.3768,19.8502,233883.25597487,0
+SUI.US,D,20100921,000000,19.8393,19.8393,19.436,19.436,91775.923610693,0
+SUI.US,D,20100922,000000,19.4015,19.6328,19.0705,19.106,101550.19151891,0
+SUI.US,D,20100923,000000,18.9756,19.3115,18.6167,18.7156,151825.94967871,0
+SUI.US,D,20100924,000000,19.0793,19.8798,18.9646,19.7266,156261.80790952,0
+SUI.US,D,20100927,000000,19.6802,19.7207,19.2315,19.3007,141398.04025199,0
+SUI.US,D,20100928,000000,19.3007,19.614,18.9646,19.5685,108085.59487494,0
+SUI.US,D,20100929,000000,19.5823,19.5823,19.1001,19.2631,186062.19491085,0
+SUI.US,D,20100930,000000,19.436,19.6239,19.1485,19.5665,150863.70032253,0
+SUI.US,D,20101001,000000,19.5755,19.8097,19.436,19.7791,158401.82619377,0
+SUI.US,D,20101004,000000,19.8037,20.0409,19.6802,19.9905,201971.1819006,0
+SUI.US,D,20101005,000000,20.0982,20.208,19.7959,20.1625,326980.62822822,0
+SUI.US,D,20101006,000000,20.2139,20.3552,20.1506,20.3444,203546.59961624,0
+SUI.US,D,20101007,000000,20.124,20.378,19.7454,20.0587,206015.4623177,0
+SUI.US,D,20101008,000000,20.0291,20.372,19.8868,20.3058,126744.73302147,0
+SUI.US,D,20101011,000000,20.3354,20.3958,20.1754,20.2761,55488.701044182,0
+SUI.US,D,20101012,000000,20.2683,20.4284,20.0854,20.4007,115736.03376252,0
+SUI.US,D,20101013,000000,20.456,20.9541,20.2683,20.876,233560.48253151,0
+SUI.US,D,20101014,000000,20.8217,20.876,20.5578,20.8296,115949.52967646,0
+SUI.US,D,20101015,000000,20.9136,21.0233,20.7604,20.8602,90481.794350381,0
+SUI.US,D,20101018,000000,20.8494,21.1241,20.7604,21.1182,136551.37945693,0
+SUI.US,D,20101019,000000,20.8602,21.2704,20.5055,20.6448,218586.4255156,0
+SUI.US,D,20101020,000000,20.7288,21.4503,20.7288,21.3514,140641.19217794,0
+SUI.US,D,20101021,000000,21.4038,21.558,20.9008,21.1943,138494.09109086,0
+SUI.US,D,20101022,000000,21.13,21.1883,20.8404,21.1044,172440.95323586,0
+SUI.US,D,20101025,000000,21.1943,21.1943,20.8692,20.8948,153787.88606319,0
+SUI.US,D,20101026,000000,20.8296,21.0915,20.6576,21.0203,236214.50993558,0
+SUI.US,D,20101027,000000,20.9383,21.0233,20.7219,20.9067,153928.53029085,0
+SUI.US,D,20101028,000000,21.1044,21.1547,20.4284,20.8128,152666.77955777,0
+SUI.US,D,20101029,000000,20.7367,21.0589,20.7367,20.7871,163973.96836464,0
+SUI.US,D,20101101,000000,20.8602,21.641,20.8158,21.2556,225743.09186289,0
+SUI.US,D,20101102,000000,21.5422,21.9286,21.303,21.8881,208867.80820106,0
+SUI.US,D,20101103,000000,21.9009,21.9009,21.2151,21.5323,287667.02519447,0
+SUI.US,D,20101104,000000,21.7596,22.0996,21.73,22.0937,219368.56931405,0
+SUI.US,D,20101105,000000,22.1856,22.3793,22.0749,22.3397,234341.614501,0
+SUI.US,D,20101108,000000,22.3229,22.3397,21.9958,22.2765,144562.02945996,0
+SUI.US,D,20101109,000000,22.3101,22.316,21.474,21.6459,279812.19685374,0
+SUI.US,D,20101110,000000,21.7122,22.1253,21.7122,22.1193,117608.92919711,0
+SUI.US,D,20101111,000000,21.8941,22.0996,21.7478,21.9286,77308.792911755,0
+SUI.US,D,20101112,000000,21.6459,21.8505,21.4918,21.6203,102603.50548293,0
+SUI.US,D,20101115,000000,21.6785,22.149,21.6588,21.6727,104673.70756785,0
+SUI.US,D,20101116,000000,21.558,21.558,20.62,20.7219,358216.8005465,0
+SUI.US,D,20101117,000000,20.7753,21.0678,20.4729,20.9136,158142.79797592,0
+SUI.US,D,20101118,000000,21.22,21.3722,21.1122,21.2003,128167.36456173,0
+SUI.US,D,20101119,000000,21.0085,21.2003,20.9857,21.1686,127670.55653451,0
+SUI.US,D,20101122,000000,21.13,21.5323,21.0372,21.2259,117556.31409035,0
+SUI.US,D,20101123,000000,21.0312,21.1182,20.9255,20.9659,179334.54404939,0
+SUI.US,D,20101124,000000,21.1547,21.5323,21.1547,21.4157,113431.08735518,0
+SUI.US,D,20101126,000000,21.3979,21.6341,21.3475,21.558,53224.227795879,0
+SUI.US,D,20101129,000000,21.4433,21.5886,21.136,21.5204,149356.07514828,0
+SUI.US,D,20101130,000000,21.304,21.3949,20.9877,21.1231,199712.77962616,0
+SUI.US,D,20101201,000000,21.4503,21.4858,21.1755,21.2319,246380.35565752,0
+SUI.US,D,20101202,000000,21.1419,21.811,21.1419,21.7992,127046.25805631,0
+SUI.US,D,20101203,000000,21.7596,21.7804,21.4918,21.6727,85457.051655534,0
+SUI.US,D,20101206,000000,21.6588,21.6785,21.3584,21.558,76915.19144009,0
+SUI.US,D,20101207,000000,21.73,21.983,21.6341,21.7221,184490.82451112,0
+SUI.US,D,20101208,000000,21.8248,21.8248,21.2556,21.31,154547.76962417,0
+SUI.US,D,20101209,000000,21.5116,21.7181,21.31,21.3228,109718.68684221,0
+SUI.US,D,20101210,000000,21.3406,21.7537,21.303,21.6281,97512.993904648,0
+SUI.US,D,20101213,000000,21.7537,21.7666,21.55,21.6785,87089.131793832,0
+SUI.US,D,20101214,000000,21.6855,21.6993,21.471,21.55,127417.59929052,0
+SUI.US,D,20101215,000000,21.471,21.6993,21.1419,21.1755,189717.93300117,0
+SUI.US,D,20101216,000000,21.2496,21.3841,21.0678,21.2842,135831.96905498,0
+SUI.US,D,20101217,000000,21.22,21.5116,21.053,21.3158,229400.85361115,0
+SUI.US,D,20101220,000000,21.4235,21.6993,21.4157,21.6281,130350.89149196,0
+SUI.US,D,20101221,000000,21.6993,21.7992,21.5936,21.7428,149114.24802302,0
+SUI.US,D,20101222,000000,21.7666,21.8318,21.7053,21.7992,73869.586222311,0
+SUI.US,D,20101223,000000,21.811,21.811,21.55,21.5936,113054.68697611,0
+SUI.US,D,20101227,000000,21.5886,21.5886,21.3841,21.474,252124.5087543,0
+SUI.US,D,20101228,000000,21.55,21.564,21.053,21.4651,308525.87953484,0
+SUI.US,D,20101229,000000,21.4829,21.5184,21.3238,21.4077,190116.59361771,0
+SUI.US,D,20101230,000000,21.311,21.4137,21.311,21.3603,173089.53560948,0
+SUI.US,D,20101231,000000,21.3672,21.387,21.2249,21.2299,104796.13887395,0
+SUI.US,D,20110103,000000,21.4433,21.7221,21.3297,21.6934,308501.59563942,0
+SUI.US,D,20110104,000000,21.7428,21.7428,21.2902,21.3475,270784.65872981,0
+SUI.US,D,20110105,000000,21.3791,21.4858,21.3722,21.4581,219213.75948072,0
+SUI.US,D,20110106,000000,21.4977,21.4977,21.3297,21.3979,208017.87186122,0
+SUI.US,D,20110107,000000,21.5382,21.6341,21.31,21.55,358378.69318267,0
+SUI.US,D,20110110,000000,21.0816,21.136,20.876,20.9857,307542.38177016,0
+SUI.US,D,20110111,000000,21.046,21.1755,20.8879,21.0025,155680.00624832,0
+SUI.US,D,20110112,000000,21.1943,21.2259,20.882,20.9917,180095.43943935,0
+SUI.US,D,20110113,000000,21.0312,21.046,20.6576,20.7753,158898.63422099,0
+SUI.US,D,20110114,000000,20.7169,20.9799,20.7169,20.9205,116937.07475704,0
+SUI.US,D,20110118,000000,20.8692,20.9729,20.7802,20.9008,159355.98091815,0
+SUI.US,D,20110119,000000,20.8404,20.9453,20.3029,20.3354,174138.8022576,0
+SUI.US,D,20110120,000000,20.3117,20.5509,20.3117,20.4807,140124.1475712,0
+SUI.US,D,20110121,000000,20.5291,20.5806,20.3958,20.5578,94165.863652019,0
+SUI.US,D,20110124,000000,20.6507,20.9136,20.545,20.8534,92529.736197818,0
+SUI.US,D,20110125,000000,20.7337,21.0312,20.62,21.0312,180082.28566266,0
+SUI.US,D,20110126,000000,21.0312,21.3326,20.9324,21.297,149356.07514828,0
+SUI.US,D,20110127,000000,21.303,21.4809,21.1825,21.3979,140705.9492324,0
+SUI.US,D,20110128,000000,21.0994,21.2635,20.6725,20.7545,157987.98814259,0
+SUI.US,D,20110131,000000,20.8602,21.2566,20.8029,21.1093,142084.06029773,0
+SUI.US,D,20110201,000000,21.1943,21.4157,20.9976,21.3791,151643.82046303,0
+SUI.US,D,20110202,000000,21.2763,21.5264,21.2763,21.5204,152168.95970158,0
+SUI.US,D,20110203,000000,21.5116,21.6015,21.297,21.558,73037.862804033,0
+SUI.US,D,20110204,000000,21.5778,21.6855,21.3584,21.6855,164389.83007378,0
+SUI.US,D,20110207,000000,21.6785,21.983,21.5827,21.8881,113775.10920702,0
+SUI.US,D,20110208,000000,21.8387,21.9642,21.6647,21.9642,129773.13714665,0
+SUI.US,D,20110209,000000,21.8436,21.9543,21.6855,21.9286,57821.978662852,0
+SUI.US,D,20110210,000000,21.8318,21.9543,21.7992,21.9079,81302.481880052,0
+SUI.US,D,20110211,000000,21.7734,21.9879,21.7666,21.9879,87116.451176184,0
+SUI.US,D,20110214,000000,21.9543,21.983,21.7992,21.9286,54784.468076881,0
+SUI.US,D,20110215,000000,21.9543,21.983,21.7734,21.8782,83760.214462771,0
+SUI.US,D,20110216,000000,21.9543,21.9592,21.7804,21.9217,71575.769933705,0
+SUI.US,D,20110218,000000,21.983,21.983,21.8634,21.9286,62812.319172515,0
+SUI.US,D,20110222,000000,21.7922,21.983,21.4503,21.5323,167772.37434057,0
+SUI.US,D,20110223,000000,21.5718,21.7181,21.1943,21.4581,151267.42008395,0
+SUI.US,D,20110224,000000,21.297,21.5936,21.0085,21.1488,163954.7436141,0
+SUI.US,D,20110225,000000,21.3406,21.4503,21.0994,21.4235,254976.85463767,0
+SUI.US,D,20110228,000000,21.4829,22.069,21.4799,22.0422,273472.07649009,0
+SUI.US,D,20110301,000000,22.0422,22.0422,21.6015,21.7695,166054.28873931,0
+SUI.US,D,20110302,000000,21.731,21.9276,21.549,21.5778,123069.77018061,0
+SUI.US,D,20110303,000000,21.7902,22.063,21.731,21.9583,127489.43914781,0
+SUI.US,D,20110304,000000,21.983,21.983,21.6133,21.7734,131087.50298649,0
+SUI.US,D,20110307,000000,21.8941,21.8941,21.3475,21.6015,110127.46574851,0
+SUI.US,D,20110308,000000,21.6281,22.061,21.5036,21.9009,117461.20216661,0
+SUI.US,D,20110309,000000,22.068,22.0996,21.641,21.7666,143502.64452208,0
+SUI.US,D,20110310,000000,21.6015,21.6875,21.2852,21.4207,96275.527066993,0
+SUI.US,D,20110311,000000,21.3584,21.6015,21.1755,21.4503,94027.243082307,0
+SUI.US,D,20110314,000000,21.297,21.4977,21.2259,21.4503,102749.20885548,0
+SUI.US,D,20110315,000000,21.0312,21.4365,21.0312,21.3228,109254.25734222,0
+SUI.US,D,20110316,000000,21.303,21.5036,21.1182,21.13,195497.50011212,0
+SUI.US,D,20110317,000000,21.3603,21.4898,21.2566,21.3831,87008.185475751,0
+SUI.US,D,20110318,000000,21.4898,21.816,21.4207,21.816,230316.55883444,0
+SUI.US,D,20110321,000000,22.0038,22.2903,21.9642,22.2192,96359.508872001,0
+SUI.US,D,20110322,000000,22.2142,22.3101,22.068,22.1381,129620.35097128,0
+SUI.US,D,20110323,000000,22.0344,22.3477,21.7734,22.2073,149873.11975502,0
+SUI.US,D,20110324,000000,22.2765,22.3723,22.0867,22.233,101178.85028472,0
+SUI.US,D,20110325,000000,22.2656,22.4722,22.1717,22.315,103310.77393716,0
+SUI.US,D,20110328,000000,22.4059,22.6807,22.3289,22.3981,98986.216893713,0
+SUI.US,D,20110329,000000,22.4059,22.6807,22.3545,22.5749,118685.51522757,0
+SUI.US,D,20110330,000000,22.6343,22.66,22.4633,22.5404,150755.43462209,0
+SUI.US,D,20110331,000000,22.5423,22.7736,22.5334,22.7232,222968.65681068,0
+SUI.US,D,20110401,000000,22.8685,22.989,22.6936,22.9189,169758.59462047,0
+SUI.US,D,20110404,000000,23.1274,23.4358,23.0365,23.3439,300006.27955687,0
+SUI.US,D,20110405,000000,23.2687,23.3191,23.166,23.3073,157649.02543563,0
+SUI.US,D,20110406,000000,23.3587,23.5178,23.3191,23.4605,198084.74680376,0
+SUI.US,D,20110407,000000,23.499,23.499,23.0939,23.1858,147260.57733897,0
+SUI.US,D,20110408,000000,23.3073,23.3389,22.9683,23.1432,115726.92730174,0
+SUI.US,D,20110411,000000,23.2104,23.3073,22.9328,23.1215,123353.0822939,0
+SUI.US,D,20110412,000000,23.0108,23.1571,22.8981,22.9248,94931.818186856,0
+SUI.US,D,20110413,000000,23.0177,23.1324,22.8863,22.9386,132651.79058339,0
+SUI.US,D,20110414,000000,22.7499,23.3389,22.7044,23.3389,237237.46903033,0
+SUI.US,D,20110415,000000,23.2292,23.6334,23.2292,23.5791,230291.26311004,0
+SUI.US,D,20110418,000000,23.414,23.4733,23.1383,23.4516,145584.9885547,0
+SUI.US,D,20110419,000000,23.4783,23.7016,23.4783,23.6898,139091.0701867,0
+SUI.US,D,20110420,000000,23.7757,24.0277,23.7491,24.0011,209409.13670322,0
+SUI.US,D,20110421,000000,24.0861,24.1533,23.8716,24.1464,98222.286016828,0
+SUI.US,D,20110425,000000,24.1849,24.2067,24.092,24.2067,85216.236359245,0
+SUI.US,D,20110426,000000,24.2729,24.6218,24.2126,24.3766,119358.38149662,0
+SUI.US,D,20110427,000000,24.3944,24.6633,24.2996,24.6494,184778.18394031,0
+SUI.US,D,20110428,000000,24.5121,25.2533,24.5121,25.1891,131900.00165422,0
+SUI.US,D,20110429,000000,25.2602,25.2602,24.8402,24.9549,210224.67085788,0
+SUI.US,D,20110502,000000,24.9943,25.0714,24.4439,24.5782,184209.53605579,0
+SUI.US,D,20110503,000000,24.4241,24.8056,24.0643,24.3944,127650.31995499,0
+SUI.US,D,20110504,000000,24.4162,24.5526,24.2481,24.3944,113868.19747281,0
+SUI.US,D,20110505,000000,24.1909,24.7986,24.098,24.5121,120377.29327546,0
+SUI.US,D,20110506,000000,24.7463,24.7779,24.2729,24.4083,100906.66829017,0
+SUI.US,D,20110509,000000,24.3816,24.7463,24.2255,24.6286,143357.95297851,0
+SUI.US,D,20110510,000000,24.7177,25.3244,24.6692,25.3046,135552.7042576,0
+SUI.US,D,20110511,000000,25.2642,25.3244,24.604,24.6633,129349.18080571,0
+SUI.US,D,20110512,000000,24.5654,25.0882,24.4675,24.8649,131806.91338842,0
+SUI.US,D,20110513,000000,24.9726,25.2276,24.8985,25.0408,196755.2035293,0
+SUI.US,D,20110516,000000,24.9657,25.2968,24.7235,24.7463,134039.00810949,0
+SUI.US,D,20110517,000000,24.6909,25.2207,24.6563,25.1623,209581.14762915,0
+SUI.US,D,20110518,000000,25.1565,25.3511,24.9549,25.3402,188783.00302734,0
+SUI.US,D,20110519,000000,25.3086,25.4924,25.0764,25.3749,164389.83007378,0
+SUI.US,D,20110520,000000,25.2414,25.2898,25.0487,25.1761,162129.40414139,0
+SUI.US,D,20110523,000000,24.8708,25.02,24.7591,24.858,127139.34632211,0
+SUI.US,D,20110524,000000,24.9489,25.0408,24.771,24.8708,121614.76011311,0
+SUI.US,D,20110525,000000,24.8777,25.1693,24.7522,24.853,194624.29170583,0
+SUI.US,D,20110526,000000,24.8115,25.0882,24.604,25.0408,194875.22529188,0
+SUI.US,D,20110527,000000,25.0714,25.1761,24.9399,25.1515,85522.820538974,0
+SUI.US,D,20110531,000000,25.3649,26.0755,25.3402,25.8324,787115.92604091,0
+SUI.US,D,20110601,000000,25.8354,25.8877,24.6633,24.684,381302.69046306,0
+SUI.US,D,20110602,000000,24.7423,24.9865,24.6692,24.7986,273343.57421013,0
+SUI.US,D,20110603,000000,24.4805,24.9993,24.3213,24.7631,178474.48941978,0
+SUI.US,D,20110606,000000,24.771,24.9865,24.5654,24.7047,211553.20230338,0
+SUI.US,D,20110607,000000,24.8392,25.0546,24.771,24.8164,121531.79013709,0
+SUI.US,D,20110608,000000,24.8392,25.02,24.7177,24.8244,120256.88562731,0
+SUI.US,D,20110609,000000,24.8975,24.8975,24.4478,24.4715,141108.65716485,0
+SUI.US,D,20110610,000000,24.3816,24.3816,23.4278,23.5505,270391.05725814,0
+SUI.US,D,20110613,000000,23.5505,23.8262,23.4516,23.5119,199862.53031461,0
+SUI.US,D,20110614,000000,23.7689,24.0387,23.7016,23.837,130246.67310742,0
+SUI.US,D,20110615,000000,23.6384,23.7629,23.4566,23.6828,141799.73635546,0
+SUI.US,D,20110616,000000,23.6562,24.0051,23.5069,23.8806,135255.22653866,0
+SUI.US,D,20110617,000000,24.0465,24.5427,23.9052,24.1384,246318.63408998,0
+SUI.US,D,20110620,000000,24.1178,24.6415,24.1178,24.6415,122886.62913595,0
+SUI.US,D,20110621,000000,24.8392,24.8649,24.5526,24.7848,118007.58981366,0
+SUI.US,D,20110622,000000,24.7423,24.8461,24.5486,24.5714,74796.421564332,0
+SUI.US,D,20110623,000000,24.2255,24.2561,23.8133,23.8637,159983.31488328,0
+SUI.US,D,20110624,000000,23.9843,24.3174,23.8093,23.838,488356.21978248,0
+SUI.US,D,20110627,000000,23.837,24.1909,23.837,23.9635,120572.57626783,0
+SUI.US,D,20110628,000000,23.9813,24.1246,23.8509,24.0861,109844.15363524,0
+SUI.US,D,20110629,000000,24.1246,24.262,24.0277,24.1464,107885.25273768,0
+SUI.US,D,20110630,000000,24.2729,24.5526,24.1236,24.1978,167472.87296367,0
+SUI.US,D,20110701,000000,24.2867,24.7117,24.2007,24.6158,147757.38536619,0
+SUI.US,D,20110705,000000,24.6514,24.9795,24.5526,24.8886,143723.22323885,0
+SUI.US,D,20110706,000000,24.9549,25.1781,24.8362,25.1406,176907.16633596,0
+SUI.US,D,20110707,000000,25.2246,25.5221,25.1989,25.3907,203090.26474807,0
+SUI.US,D,20110708,000000,25.3086,25.3907,25.0833,25.3452,137539.93636648,0
+SUI.US,D,20110711,000000,25.2878,25.3739,24.9232,25.1238,111030.01719512,0
+SUI.US,D,20110712,000000,25.0714,25.5586,25.0714,25.2878,147825.17790759,0
+SUI.US,D,20110713,000000,25.3501,25.4875,25.0378,25.0714,121002.60358263,0
+SUI.US,D,20110714,000000,25.0774,25.0774,24.5595,24.7947,112929.22018308,0
+SUI.US,D,20110715,000000,24.8292,25.2878,24.7433,25.2325,147061.2470307,0
+SUI.US,D,20110718,000000,25.0981,25.11,24.7621,24.9597,120688.93660007,0
+SUI.US,D,20110719,000000,25.1327,25.5458,24.9993,25.5458,111219.22921362,0
+SUI.US,D,20110720,000000,25.5755,25.698,25.3392,25.6723,96604.371484194,0
+SUI.US,D,20110721,000000,25.703,26.0152,25.4618,25.8789,190640.72102729,0
+SUI.US,D,20110722,000000,25.9303,25.9758,25.7168,25.9372,100976.48448952,0
+SUI.US,D,20110725,000000,25.698,25.7682,25.5389,25.5755,116997.7844956,0
+SUI.US,D,20110726,000000,25.5586,25.6427,25.2385,25.5389,126537.30808139,0
+SUI.US,D,20110727,000000,25.3234,25.4737,24.5704,24.6158,181645.56143059,0
+SUI.US,D,20110728,000000,24.7483,25.3086,24.4923,25.3086,215797.82485773,0
+SUI.US,D,20110729,000000,25.0576,25.3927,24.6455,25.2236,199872.64860436,0
+SUI.US,D,20110801,000000,25.5389,25.5389,24.7117,24.8975,166867.79923602,0
+SUI.US,D,20110802,000000,24.7027,25.1297,24.34,24.3736,234822.23326459,0
+SUI.US,D,20110803,000000,24.3746,24.6158,23.7985,24.4923,210262.10853,0
+SUI.US,D,20110804,000000,24.2413,24.8758,23.3429,23.4536,315236.32930371,0
+SUI.US,D,20110805,000000,23.5771,23.7263,22.656,22.7736,380080.40106005,0
+SUI.US,D,20110808,000000,22.0877,22.5285,20.5301,20.5391,525101.80087512,0
+SUI.US,D,20110809,000000,20.9077,22.7815,20.0973,22.7667,400279.54290806,0
+SUI.US,D,20110810,000000,21.9019,23.423,21.7379,21.9237,256454.12494263,0
+SUI.US,D,20110811,000000,22.1609,23.7006,21.9444,23.1462,218406.31995787,0
+SUI.US,D,20110812,000000,23.3656,23.6809,22.8784,23.423,170292.8403198,0
+SUI.US,D,20110815,000000,23.5663,24.3796,23.5663,24.3688,111504.56498486,0
+SUI.US,D,20110816,000000,24.1108,24.7818,23.9537,24.604,152619.2235959,0
+SUI.US,D,20110817,000000,24.7433,24.9716,24.4843,24.6692,105980.99060484,0
+SUI.US,D,20110818,000000,23.9151,24.0119,23.0473,23.2885,280888.78288421,0
+SUI.US,D,20110819,000000,22.9041,23.8093,22.7321,23.1896,157194.7142254,0
+SUI.US,D,20110822,000000,23.7263,23.8093,22.5779,22.8527,136075.8198382,0
+SUI.US,D,20110823,000000,22.9634,23.5543,22.6125,23.5,189330.40250336,0
+SUI.US,D,20110824,000000,23.5663,24.2867,23.3379,24.2077,189773.58359485,0
+SUI.US,D,20110825,000000,24.3796,24.6692,22.9822,23.2065,179721.06271822,0
+SUI.US,D,20110826,000000,23.0691,24.1306,22.747,24.0199,181472.53867569,0
+SUI.US,D,20110829,000000,24.3005,25.0833,23.9537,24.9993,169309.34255512,0
+SUI.US,D,20110830,000000,24.6869,25.3146,24.349,25.1535,149107.16522018,0
+SUI.US,D,20110831,000000,25.3018,25.4796,24.7759,25.4075,403623.63767376,0
+SUI.US,D,20110901,000000,25.4055,25.5804,24.6514,24.6692,154165.29827124,0
+SUI.US,D,20110902,000000,24.1236,24.7621,24.0545,24.0653,141861.457923,0
+SUI.US,D,20110906,000000,23.416,24.4843,23.416,24.4112,271646.73701737,0
+SUI.US,D,20110907,000000,24.8432,25.358,24.5536,25.3402,238068.18061963,0
+SUI.US,D,20110908,000000,25.2444,25.5053,24.7591,25.0151,121409.35883099,0
+SUI.US,D,20110909,000000,24.6781,24.8827,24.2571,24.5051,289753.41654299,0
+SUI.US,D,20110912,000000,24.1849,24.7255,23.9467,24.6643,113730.58873208,0
+SUI.US,D,20110913,000000,24.7947,25.2612,24.6573,25.0121,242752.94877853,0
+SUI.US,D,20110914,000000,25.2681,25.5092,24.8292,25.2948,187974.55167551,0
+SUI.US,D,20110915,000000,25.532,25.703,25.3086,25.6921,216815.72480759,0
+SUI.US,D,20110916,000000,25.6081,26.3671,25.6012,26.3117,413083.22677045,0
+SUI.US,D,20110919,000000,25.9026,26.1813,25.7396,25.8789,141723.84918226,0
+SUI.US,D,20110920,000000,26.0024,26.2514,25.7168,25.786,207113.29675667,0
+SUI.US,D,20110921,000000,25.7919,25.8729,24.0199,24.0762,207397.62069892,0
+SUI.US,D,20110922,000000,23.0187,24.1236,23.0187,23.4566,334630.05528683,0
+SUI.US,D,20110923,000000,23.4575,23.8143,23.1926,23.5347,267736.01802511,0
+SUI.US,D,20110926,000000,23.7985,24.0367,23.2203,23.8133,164199.60622629,0
+SUI.US,D,20110927,000000,24.3233,25.0664,24.0634,24.4923,288753.7295147,0
+SUI.US,D,20110928,000000,24.5348,24.7057,23.4437,23.4951,199842.29373509,0
+SUI.US,D,20110929,000000,23.9912,23.9912,23.2203,23.8093,218881.8795766,0
+SUI.US,D,20110930,000000,23.4506,24.0031,23.1808,23.1936,198825.4056142,0
+SUI.US,D,20111003,000000,23.1294,23.4624,22.1283,22.1283,273936.50599007,0
+SUI.US,D,20111004,000000,21.9187,23.9951,21.7488,23.9112,254854.42333157,0
+SUI.US,D,20111005,000000,23.9448,23.9448,22.5275,23.5257,243579.61305193,0
+SUI.US,D,20111006,000000,23.4081,23.9951,23.1373,23.9368,235658.00399877,0
+SUI.US,D,20111007,000000,23.9893,24.347,23.0395,23.0909,178712.26922915,0
+SUI.US,D,20111010,000000,23.5939,24.5121,23.4308,24.4982,193199.6365076,0
+SUI.US,D,20111011,000000,24.178,24.3262,23.7569,24.1978,160641.00371768,0
+SUI.US,D,20111012,000000,24.4201,24.8758,24.2443,24.4478,354040.98236254,0
+SUI.US,D,20111013,000000,24.2719,24.5872,23.9032,24.3203,107210.36281069,0
+SUI.US,D,20111014,000000,24.6138,24.6662,24.3342,24.5486,221379.07348938,0
+SUI.US,D,20111017,000000,24.4043,24.6247,23.8271,23.9368,154504.2609782,0
+SUI.US,D,20111018,000000,24.0564,24.8619,23.9823,24.7027,191613.08867323,0
+SUI.US,D,20111019,000000,24.5536,24.9607,24.2363,24.3905,131611.63039606,0
+SUI.US,D,20111020,000000,24.8284,24.8284,23.5939,24.5199,154118.75413834,0
+SUI.US,D,20111021,000000,25.2958,25.5132,24.6821,25.1703,196032.75764042,0
+SUI.US,D,20111024,000000,25.3837,25.7405,25.0872,25.6545,189708.82654039,0
+SUI.US,D,20111025,000000,25.1851,25.5508,24.8432,25.0398,128653.04247022,0
+SUI.US,D,20111026,000000,25.3472,25.3472,24.6899,25.1574,196124.83407724,0
+SUI.US,D,20111027,000000,25.8196,26.4502,25.537,26.2959,327052.46808551,0
+SUI.US,D,20111028,000000,26.1161,26.2476,25.5656,25.7692,179585.47763544,0
+SUI.US,D,20111031,000000,25.4499,25.9065,25.2147,25.531,191561.48539545,0
+SUI.US,D,20111101,000000,24.8076,25.6723,24.5348,24.7641,210020.28140474,0
+SUI.US,D,20111102,000000,25.0704,25.6545,24.8886,25.4579,137995.25940568,0
+SUI.US,D,20111103,000000,25.6259,25.7178,24.7927,25.6654,200513.13634618,0
+SUI.US,D,20111104,000000,25.4994,25.6535,25.1663,25.5834,83440.476506353,0
+SUI.US,D,20111107,000000,25.5794,25.6071,25.0576,25.5428,78871.05685071,0
+SUI.US,D,20111108,000000,25.6487,25.7099,25.1297,25.6417,123991.54637776,0
+SUI.US,D,20111109,000000,25.0626,25.3768,24.6138,24.6316,163333.48062282,0
+SUI.US,D,20111110,000000,25.0754,25.0754,24.4923,24.5427,107781.03435316,0
+SUI.US,D,20111111,000000,24.8432,25.283,24.8352,25.1515,123349.03497799,0
+SUI.US,D,20111114,000000,25.1297,25.1911,24.4646,24.6386,108116.96157319,0
+SUI.US,D,20111115,000000,24.5792,24.9736,24.4261,24.9024,110431.01444132,0
+SUI.US,D,20111116,000000,24.6731,25.0072,24.4537,24.4785,97097.132195509,0
+SUI.US,D,20111117,000000,24.5486,24.7295,24.1108,24.2096,104227.49098942,0
+SUI.US,D,20111118,000000,24.3203,24.3203,23.9764,24.2659,94634.340467911,0
+SUI.US,D,20111121,000000,23.7699,24.0179,2.33181,23.4486,132364.43115421,0
+SUI.US,D,20111122,000000,23.4714,23.6354,23.1571,23.2322,85329.561204557,0
+SUI.US,D,20111123,000000,23.0631,23.0631,22.4682,22.5078,153104.90150438,0
+SUI.US,D,20111125,000000,22.3862,22.8507,22.3081,22.4623,68746.696116791,0
+SUI.US,D,20111128,000000,23.0829,23.2717,22.7963,23.1264,170116.78207798,0
+SUI.US,D,20111129,000000,23.1264,23.2322,22.7292,22.8715,92778.646125915,0
+SUI.US,D,20111130,000000,23.6502,23.9883,23.3171,23.9625,381359.35288573,0
+SUI.US,D,20111201,000000,23.9368,23.9368,23.2114,23.2717,227392.37309379,0
+SUI.US,D,20111202,000000,23.3587,23.8271,2.33181,23.425,103594.08605044,0
+SUI.US,D,20111205,000000,23.7076,23.9586,23.4911,23.7411,181416.88808202,0
+SUI.US,D,20111206,000000,23.3498,23.416,22.4386,23.1838,222714.68773771,0
+SUI.US,D,20111207,000000,23.0049,23.2144,22.7993,23.1452,298821.42782597,0
+SUI.US,D,20111208,000000,22.826,23.0138,22.4603,22.5146,211579.50985676,0
+SUI.US,D,20111209,000000,22.5621,23.1522,22.3763,22.9584,226118.48041299,0
+SUI.US,D,20111212,000000,22.8231,23.4763,22.5146,22.7292,195371.02149011,0
+SUI.US,D,20111213,000000,22.9446,22.9446,22.4336,22.5146,159892.25027544,0
+SUI.US,D,20111214,000000,22.4149,22.8141,22.3545,22.6065,133481.49034372,0
+SUI.US,D,20111215,000000,22.9238,23.2055,22.6007,23.166,145957.34161787,0
+SUI.US,D,20111216,000000,23.2697,23.7827,23.2697,23.6858,270081.43759148,0
+SUI.US,D,20111219,000000,23.8064,23.8064,23.4486,23.5109,133051.46302892,0
+SUI.US,D,20111220,000000,23.8984,24.1662,23.8341,24.1662,165730.50346698,0
+SUI.US,D,20111221,000000,24.1523,24.5872,23.8538,24.43,118245.36962302,0
+SUI.US,D,20111222,000000,24.5269,24.8322,24.4517,24.5031,154213.86606209,0
+SUI.US,D,20111223,000000,24.6544,24.9549,24.4439,24.9005,178533.17550039,0
+SUI.US,D,20111227,000000,24.8402,25.0704,24.598,24.9884,159851.77711639,0
+SUI.US,D,20111228,000000,24.9884,25.2424,24.7483,24.768,197782.20993994,0
+SUI.US,D,20111229,000000,24.8668,25.0151,24.8046,24.939,61400.817750986,0
+SUI.US,D,20111230,000000,24.8955,25.105,24.7858,24.9163,172051.3990801,0
+SUI.US,D,20120103,000000,25.5686,25.8877,24.9597,25.2069,246735.50762809,0
+SUI.US,D,20120104,000000,25.0329,25.4203,24.6198,25.2938,342135.80263084,0
+SUI.US,D,20120105,000000,25.2137,25.6189,25.0962,25.5972,192611.76387255,0
+SUI.US,D,20120106,000000,25.6625,25.9016,25.4717,25.5764,197949.16172097,0
+SUI.US,D,20120109,000000,25.5764,25.8196,25.4855,25.7168,193792.56828755,0
+SUI.US,D,20120110,000000,25.2286,25.2286,24.598,24.6613,634099.05365744,0
+SUI.US,D,20120111,000000,23.9132,25.0398,23.9132,24.8244,6025420.3037086,0
+SUI.US,D,20120112,000000,24.7483,25.3699,24.3746,25.3462,1059391.0088524,0
+SUI.US,D,20120113,000000,25.1406,25.8502,24.8471,25.7089,982670.08857568,0
+SUI.US,D,20120117,000000,25.8413,25.8819,25.5606,25.7089,319619.57242777,0
+SUI.US,D,20120118,000000,25.6111,26.0825,25.4658,25.781,359446.17275236,0
+SUI.US,D,20120119,000000,25.8571,25.9303,25.5389,25.6535,313746.91705104,0
+SUI.US,D,20120120,000000,25.5972,25.9303,25.5972,25.9303,500707.61609259,0
+SUI.US,D,20120123,000000,25.9303,26.2564,25.787,26.1013,257203.89021386,0
+SUI.US,D,20120124,000000,25.8571,26.4758,25.8196,26.4758,428150.37205215,0
+SUI.US,D,20120125,000000,26.3167,27.0905,26.3167,27.0827,579544.27075811,0
+SUI.US,D,20120126,000000,27.1153,27.5867,26.9344,27.5867,425647.10716552,0
+SUI.US,D,20120127,000000,27.4364,27.8714,27.4364,27.6154,484252.2414558,0
+SUI.US,D,20120130,000000,27.4276,27.559,27.138,27.2121,249513.98999621,0
+SUI.US,D,20120131,000000,27.3811,27.4809,27.1804,27.3534,1266517.4593857,0
+SUI.US,D,20120201,000000,27.5195,28.1332,27.3386,28.1056,564291.96077379,0
+SUI.US,D,20120202,000000,27.9633,28.1925,27.7635,27.903,249288.35213456,0
+SUI.US,D,20120203,000000,28.2518,28.3625,27.9088,28.3082,311785.99249553,0
+SUI.US,D,20120206,000000,28.2943,28.3586,27.7359,27.815,268627.43935296,0
+SUI.US,D,20120207,000000,27.8229,27.8872,27.5115,27.6914,222904.91158519,0
+SUI.US,D,20120208,000000,27.7033,27.9336,27.4908,27.9148,293196.67054835,0
+SUI.US,D,20120209,000000,27.9257,27.9553,27.472,27.5798,244488.23547238,0
+SUI.US,D,20120210,000000,27.3574,27.6914,27.2843,27.3445,162151.66437885,0
+SUI.US,D,20120213,000000,27.637,27.8714,27.4503,27.8714,262283.27167341,0
+SUI.US,D,20120214,000000,27.8278,27.8278,27.2595,27.3445,201727.33111739,0
+SUI.US,D,20120215,000000,27.4157,27.5719,27.0303,27.2339,245737.84425776,0
+SUI.US,D,20120216,000000,27.2783,27.8338,27.2052,27.8081,295218.30484241,0
+SUI.US,D,20120217,000000,27.9336,27.9336,27.5639,27.8278,245211.69319022,0
+SUI.US,D,20120221,000000,27.9979,27.9979,27.559,27.6677,299976.93651657,0
+SUI.US,D,20120222,000000,27.559,27.7715,27.5521,27.5956,246257.92435142,0
+SUI.US,D,20120223,000000,27.7715,27.7794,27.4582,27.7635,331207.037861,0
+SUI.US,D,20120224,000000,27.9633,27.9839,27.5719,27.6677,197913.74770682,0
+SUI.US,D,20120227,000000,27.7467,28.3012,27.7467,28.2587,298792.08478566,0
+SUI.US,D,20120228,000000,28.2587,28.3852,27.9257,28.1807,279193.9693494,0
+SUI.US,D,20120229,000000,28.2341,28.4535,28.0057,28.2281,491557.64666256,0
+SUI.US,D,20120301,000000,28.2943,28.4959,28.2063,28.3082,257334.41615176,0
+SUI.US,D,20120302,000000,28.2943,28.4693,28.0265,28.2341,263336.58563743,0
+SUI.US,D,20120305,000000,28.235,28.8438,28.146,28.6995,342279.48234543,0
+SUI.US,D,20120306,000000,28.4841,28.9001,28.4297,28.5206,315420.48217735,0
+SUI.US,D,20120307,000000,28.658,28.7874,28.4771,28.743,145826.81567997,0
+SUI.US,D,20120308,000000,28.8576,29.0366,28.7598,29.0246,340253.80073547,0
+SUI.US,D,20120309,000000,29.0207,29.4902,28.9832,29.3054,363211.18837208,0
+SUI.US,D,20120312,000000,29.3597,29.6908,29.1897,29.5584,261595.22796972,0
+SUI.US,D,20120313,000000,29.7402,29.7975,29.3439,29.7016,321635.13574798,0
+SUI.US,D,20120314,000000,29.6463,29.8054,29.2846,29.4101,211631.11313453,0
+SUI.US,D,20120315,000000,29.4289,29.5504,29.0464,29.4902,202786.71605526,0
+SUI.US,D,20120316,000000,29.2738,29.504,29.0069,29.4022,754900.30327385,0
+SUI.US,D,20120319,000000,29.2223,29.9418,29.0376,29.4754,541817.21555874,0
+SUI.US,D,20120320,000000,29.2846,29.7016,29.2223,29.4022,291234.73416387,0
+SUI.US,D,20120321,000000,29.5504,29.6908,29.3963,29.3963,256856.83287509,0
+SUI.US,D,20120322,000000,29.2292,29.4487,29.1008,29.2846,451609.62686086,0
+SUI.US,D,20120323,000000,29.2994,29.4388,29.1195,29.2796,337061.48031617,0
+SUI.US,D,20120326,000000,29.588,29.6681,29.333,29.4902,201835.59681782,0
+SUI.US,D,20120327,000000,29.5584,29.6681,29.4674,29.504,186319.19947076,0
+SUI.US,D,20120328,000000,29.5584,29.6245,29.2846,29.4368,185176.84455685,0
+SUI.US,D,20120329,000000,29.2738,29.5416,28.9832,29.4249,138077.21755274,0
+SUI.US,D,20120330,000000,29.6671,29.6671,29.4388,29.5524,360980.10547999,0
+SUI.US,D,20120402,000000,29.4674,29.7758,29.4289,29.7402,347950.78375595,0
+SUI.US,D,20120403,000000,29.7847,30.0753,29.6187,29.7224,322677.31959327,0
+SUI.US,D,20120404,000000,29.4882,29.5148,29.1699,29.4319,258576.9421343,0
+SUI.US,D,20120405,000000,29.4576,29.4576,29.0672,29.2174,184028.41866908,0
+SUI.US,D,20120409,000000,28.8527,28.995,28.7262,28.8527,184281.37591309,0
+SUI.US,D,20120410,000000,28.9081,28.9743,27.9988,28.0512,394240.94757926,0
+SUI.US,D,20120411,000000,28.2815,28.3082,28.0265,28.3012,321311.35047566,0
+SUI.US,D,20120412,000000,28.4425,28.6907,28.2943,28.5651,294936.0045581,0
+SUI.US,D,20120413,000000,28.4357,28.658,28.3012,28.4535,205701.79533514,0
+SUI.US,D,20120416,000000,28.5651,29.0366,28.4425,29.0178,291043.49848741,0
+SUI.US,D,20120417,000000,29.2856,29.2856,28.9614,28.9871,206115.63338633,0
+SUI.US,D,20120418,000000,28.8804,29.0178,28.7667,28.9199,231169.53066121,0
+SUI.US,D,20120419,000000,28.995,29.1631,28.831,29.1275,430715.35850633,0
+SUI.US,D,20120420,000000,29.2994,29.4664,29.1897,29.4259,248438.41579472,0
+SUI.US,D,20120423,000000,29.0246,29.0731,28.7371,29.0029,178265.04082176,0
+SUI.US,D,20120424,000000,29.0731,29.5742,28.995,29.5287,114369.05281594,0
+SUI.US,D,20120425,000000,29.757,29.9033,29.4724,29.8885,293982.8616627,0
+SUI.US,D,20120426,000000,29.7362,29.9329,29.334,29.9329,227894.24026588,0
+SUI.US,D,20120427,000000,29.9517,30.5052,29.6918,30.3183,285557.3617795,0
+SUI.US,D,20120430,000000,30.3629,30.6445,30.1237,30.2957,259724.35619308,0
+SUI.US,D,20120501,000000,30.3253,30.8521,30.2018,30.3401,311772.83871885,0
+SUI.US,D,20120502,000000,30.2403,30.5052,29.9181,30.4597,128512.39824255,0
+SUI.US,D,20120503,000000,30.5121,30.6238,30.3183,30.5545,188759.73096089,0
+SUI.US,D,20120504,000000,30.3885,30.4676,30.2403,30.3253,195266.80310559,0
+SUI.US,D,20120507,000000,30.2788,30.6782,30.1395,30.5467,306213.85032467,0
+SUI.US,D,20120508,000000,30.3135,30.5121,30.2482,30.3471,268098.25279852,0
+SUI.US,D,20120509,000000,30.0753,30.3599,30.0219,30.1395,200773.17639301,0
+SUI.US,D,20120510,000000,30.3085,30.5121,29.9092,30.3183,164341.26228293,0
+SUI.US,D,20120511,000000,30.1592,30.3183,29.8953,30.1059,128013.56655738,0
+SUI.US,D,20120514,000000,29.8885,30.0753,29.5742,29.6325,119768.1722319,0
+SUI.US,D,20120515,000000,29.6681,29.8677,29.3547,29.5801,264976.76040754,0
+SUI.US,D,20120516,000000,29.7086,29.7718,29.1275,29.3083,301533.12948166,0
+SUI.US,D,20120517,000000,29.2618,29.2688,28.5256,28.5444,286495.32724026,0
+SUI.US,D,20120518,000000,28.4919,28.822,28.069,28.1668,165564.56351492,0
+SUI.US,D,20120521,000000,28.2755,28.7065,28.0205,28.6719,156066.52491715,0
+SUI.US,D,20120522,000000,28.6719,28.9139,28.407,28.5878,170336.34896576,0
+SUI.US,D,20120523,000000,28.407,28.5256,27.8328,28.4693,249988.53778595,0
+SUI.US,D,20120524,000000,28.4841,28.6521,27.9849,28.4465,116771.13480498,0
+SUI.US,D,20120525,000000,28.4357,28.5444,28.0946,28.2113,83285.666673024,0
+SUI.US,D,20120529,000000,28.3586,28.5878,28.1718,28.4989,127857.74489507,0
+SUI.US,D,20120530,000000,28.2508,28.2815,27.896,28.0462,168753.8484473,0
+SUI.US,D,20120531,000000,28.0423,28.5473,27.81,28.5394,272613.03368945,0
+SUI.US,D,20120601,000000,28.0127,28.3644,27.5363,27.6262,320806.44781663,0
+SUI.US,D,20120604,000000,27.7073,27.8229,27.1153,27.5363,183501.25577258,0
+SUI.US,D,20120605,000000,27.4819,28.2093,27.4028,28.1955,165694.07762385,0
+SUI.US,D,20120606,000000,28.4475,28.6491,28.1194,28.6491,138811.80538932,0
+SUI.US,D,20120607,000000,28.9713,28.997,28.408,28.567,237157.53454122,0
+SUI.US,D,20120608,000000,28.5048,29.0366,28.4228,29.0246,141938.35692518,0
+SUI.US,D,20120611,000000,29.2016,29.3854,28.2192,28.2815,279774.75918162,0
+SUI.US,D,20120612,000000,28.4357,28.7311,28.2755,28.6719,113824.68882684,0
+SUI.US,D,20120613,000000,28.658,29.0672,28.2943,28.402,120951.00030486,0
+SUI.US,D,20120614,000000,28.4613,29.2223,28.402,29.1631,211722.17774237,0
+SUI.US,D,20120615,000000,29.1937,29.7718,29.1571,29.7718,304804.37256109,0
+SUI.US,D,20120618,000000,29.6325,30.2018,29.6325,29.8222,466976.27351947,0
+SUI.US,D,20120619,000000,29.9398,30.4597,29.8677,30.1464,216558.72024769,0
+SUI.US,D,20120620,000000,30.0831,30.3401,29.8677,30.0436,121538.87293992,0
+SUI.US,D,20120621,000000,30.1109,30.1109,29.2796,29.3993,145400.83568107,0
+SUI.US,D,20120622,000000,29.5178,29.7007,29.0474,29.0702,1647717.9551222,0
+SUI.US,D,20120625,000000,29.0592,29.2688,28.6807,29.08,178913.62319538,0
+SUI.US,D,20120626,000000,29.1699,29.334,28.8804,28.9001,224847.62321912,0
+SUI.US,D,20120627,000000,29.1126,29.4803,28.9871,29.3854,198735.35283534,0
+SUI.US,D,20120628,000000,29.246,29.5979,28.9139,29.5653,180122.7588217,0
+SUI.US,D,20120629,000000,30.0713,30.943,29.9329,30.6366,531953.90670063,0
+SUI.US,D,20120702,000000,31.0121,31.3442,30.7315,31.2958,284354.29712703,0
+SUI.US,D,20120703,000000,31.2464,31.7169,31.2464,31.6308,186598.46426814,0
+SUI.US,D,20120705,000000,31.6862,31.7781,31.1001,31.3363,177232.97526622,0
+SUI.US,D,20120706,000000,31.0873,31.6803,31.0645,31.5755,205995.22573818,0
+SUI.US,D,20120709,000000,31.5389,31.9975,31.4065,31.9402,298170.8217944,0
+SUI.US,D,20120710,000000,32.0242,32.3058,31.5191,31.7169,344670.43421574,0
+SUI.US,D,20120711,000000,31.3156,31.5547,30.9222,31.3522,349015.2278387,0
+SUI.US,D,20120712,000000,30.9628,31.8799,30.9014,31.6714,201117.19824485,0
+SUI.US,D,20120713,000000,31.6714,32.2693,31.6585,32.1922,165401.65904979,0
+SUI.US,D,20120716,000000,32.1922,32.5944,31.9827,32.3829,139539.31042306,0
+SUI.US,D,20120717,000000,32.6271,32.8474,32.1309,32.7199,147435.62375182,0
+SUI.US,D,20120718,000000,32.6715,32.8899,32.545,32.7061,228054.10924409,0
+SUI.US,D,20120719,000000,32.795,32.8761,32.0657,32.5154,191806.34800765,0
+SUI.US,D,20120720,000000,32.2426,32.552,32.0528,32.545,154171.36924509,0
+SUI.US,D,20120723,000000,32.0528,32.4185,31.9541,32.4097,145042.64822356,0
+SUI.US,D,20120724,000000,32.4303,32.552,32.2357,32.4185,189501.40160031,0
+SUI.US,D,20120725,000000,32.6419,32.7882,32.2297,32.545,180497.13554282,0
+SUI.US,D,20120726,000000,32.7624,32.8899,31.8404,32.3058,192870.7920904,0
+SUI.US,D,20120727,000000,32.3622,32.9157,32.3138,32.6715,134003.59409534,0
+SUI.US,D,20120730,000000,32.6715,33.0728,32.4679,32.5035,254888.82551675,0
+SUI.US,D,20120731,000000,32.4501,32.7437,32.2624,32.7239,229896.6498094,0
+SUI.US,D,20120801,000000,32.8534,33.5975,32.5866,32.5866,336980.53399809,0
+SUI.US,D,20120802,000000,32.552,32.9374,32.2041,32.9305,164207.7008581,0
+SUI.US,D,20120803,000000,33.2408,33.5975,33.0866,33.2112,272146.58053152,0
+SUI.US,D,20120806,000000,33.2566,33.3535,32.884,32.9157,164734.8637546,0
+SUI.US,D,20120807,000000,33.06,33.1281,32.4679,32.5223,182818.27121379,0
+SUI.US,D,20120808,000000,32.4027,32.7476,32.0173,32.29,400360.48922615,0
+SUI.US,D,20120809,000000,32.3138,32.5866,31.9827,32.0874,195999.36728421,0
+SUI.US,D,20120810,000000,32.123,32.4591,31.9599,32.2426,116215.64069715,0
+SUI.US,D,20120813,000000,32.1675,32.3562,31.787,32.1517,124585.48998667,0
+SUI.US,D,20120814,000000,32.298,32.378,32.0657,32.2129,98691.774661696,0
+SUI.US,D,20120815,000000,32.2129,32.29,31.9283,32.2752,206375.67343316,0
+SUI.US,D,20120816,000000,32.1991,32.4373,32.0054,32.4235,80419.155183999,0
+SUI.US,D,20120817,000000,32.3434,32.7556,32.3434,32.7556,84728.53479281,0
+SUI.US,D,20120820,000000,32.7882,32.8692,32.5154,32.5806,111429.68964064,0
+SUI.US,D,20120821,000000,32.6805,32.8178,32.2129,32.3494,128143.0806663,0
+SUI.US,D,20120822,000000,32.3562,32.4857,32.0598,32.378,117048.3759444,0
+SUI.US,D,20120823,000000,32.378,32.4027,32.1378,32.1606,63759.391094056,0
+SUI.US,D,20120824,000000,32.1309,32.378,32.1181,32.2357,148888.61016137,0
+SUI.US,D,20120827,000000,32.298,32.3909,32.2357,32.3296,59179.853148652,0
+SUI.US,D,20120828,000000,32.3058,32.378,32.2219,32.3058,107141.55844032,0
+SUI.US,D,20120829,000000,32.3058,32.4235,32.2594,32.378,98330.551717261,0
+SUI.US,D,20120830,000000,32.1853,32.4027,32.1675,32.29,101958.97042522,0
+SUI.US,D,20120831,000000,32.3019,32.3336,32.0538,32.1754,285496.65204094,0
+SUI.US,D,20120904,000000,32.1803,32.3266,31.9392,32.3019,134028.88981973,0
+SUI.US,D,20120905,000000,32.1893,32.3187,31.9194,31.9727,125866.4654703,0
+SUI.US,D,20120906,000000,32.2475,32.3019,31.9827,32.3019,143192.01302645,0
+SUI.US,D,20120907,000000,32.3058,32.3622,32.1853,32.2693,109081.23458733,0
+SUI.US,D,20120910,000000,32.2634,32.3058,32.0459,32.2357,110639.45121037,0
+SUI.US,D,20120911,000000,31.0577,31.0873,30.8313,30.936,2435117.1932764,0
+SUI.US,D,20120912,000000,30.9084,31.0329,30.4616,30.9805,690518.63735954,0
+SUI.US,D,20120913,000000,30.9568,31.3314,30.9568,31.1871,907895.92724882,0
+SUI.US,D,20120914,000000,31.3195,31.4253,31.1712,31.3195,331421.54560391,0
+SUI.US,D,20120917,000000,31.2405,31.45,31.0053,31.1466,160333.40770897,0
+SUI.US,D,20120918,000000,31.1683,31.2148,30.9312,31.1189,132460.55490693,0
+SUI.US,D,20120919,000000,31.2315,31.3007,31.0191,31.0803,186990.04208185,0
+SUI.US,D,20120920,000000,31.0191,31.1406,30.9479,31.0922,348196.65819712,0
+SUI.US,D,20120921,000000,31.37,31.4253,31.2039,31.2493,426395.86060776,0
+SUI.US,D,20120924,000000,31.1466,31.5261,31.1268,31.2315,303007.36429971,0
+SUI.US,D,20120925,000000,31.3077,31.4697,30.8175,30.8372,377503.27265816,0
+SUI.US,D,20120926,000000,30.9212,31.5626,30.8936,31.363,541055.30833981,0
+SUI.US,D,20120927,000000,31.4055,31.5686,31.0329,31.1832,267776.49118414,0
+SUI.US,D,20120928,000000,30.9953,31.3136,30.8768,30.9845,708413.84462919,0
+SUI.US,D,20121001,000000,31.0734,31.1712,30.4448,30.7859,281991.67646806,0
+SUI.US,D,20121002,000000,30.9134,31.0873,30.8135,31.0329,181724.48409072,0
+SUI.US,D,20121003,000000,31.1712,31.3492,31.0645,31.1712,482871.09490355,0
+SUI.US,D,20121004,000000,31.2771,31.3195,30.6445,31.0191,280932.29153018,0
+SUI.US,D,20121005,000000,31.3748,31.5113,31.0329,31.1416,280605.47077092,0
+SUI.US,D,20121008,000000,31.0734,31.114,30.7088,30.7226,145785.33069196,0
+SUI.US,D,20121009,000000,30.7859,30.7987,30.3629,30.6782,245256.21366517,0
+SUI.US,D,20121010,000000,30.3303,30.9074,30.0238,30.8817,184393.68892943,0
+SUI.US,D,20121011,000000,31.0241,31.0645,30.7433,31.0121,220877.20631728,0
+SUI.US,D,20121012,000000,30.9706,31.2573,30.7641,30.9292,286690.61023263,0
+SUI.US,D,20121015,000000,30.9212,31.5399,30.5862,31.2771,332504.20260824,0
+SUI.US,D,20121016,000000,31.3828,31.3828,31.1712,31.3571,144399.12499483,0
+SUI.US,D,20121017,000000,31.3195,31.4194,31.1832,31.2919,105865.64210158,0
+SUI.US,D,20121018,000000,31.3413,31.7277,31.2355,31.6991,165041.44793433,0
+SUI.US,D,20121019,000000,31.6268,31.7751,31.363,31.5261,228188.6824979,0
+SUI.US,D,20121022,000000,31.5399,31.5399,30.9983,31.1712,135323.01908005,0
+SUI.US,D,20121023,000000,31.0241,31.1564,30.4874,31.0389,254972.80732177,0
+SUI.US,D,20121024,000000,31.114,31.3828,30.8995,31.1564,146561.40351655,0
+SUI.US,D,20121025,000000,31.3492,31.3492,29.7659,30.0021,277565.936527,0
+SUI.US,D,20121026,000000,29.9181,30.0466,29.1324,29.9329,400512.26357254,0
+SUI.US,D,20121031,000000,29.6591,30.0179,29.1255,29.9082,277590.22042242,0
+SUI.US,D,20121101,000000,29.9636,30.2096,29.6443,29.8519,281098.23148225,0
+SUI.US,D,20121102,000000,30.0713,30.3697,29.8114,29.8588,187469.64901648,0
+SUI.US,D,20121105,000000,29.8795,30.0801,29.4664,29.8737,129241.92693425,0
+SUI.US,D,20121106,000000,30.0021,30.0397,29.6523,30.011,155957.24738775,0
+SUI.US,D,20121107,000000,29.8193,29.9181,29.5436,29.5603,158997.79346065,0
+SUI.US,D,20121108,000000,29.4388,29.6829,29.0316,29.0316,143517.82195672,0
+SUI.US,D,20121109,000000,28.8705,28.8705,26.4185,28.3684,379163.68400779,0
+SUI.US,D,20121112,000000,28.3922,28.4999,27.5491,27.7715,260682.55823336,0
+SUI.US,D,20121113,000000,27.5857,27.9267,27.3604,27.4661,151735.89689984,0
+SUI.US,D,20121114,000000,27.4809,27.5432,26.3967,26.4324,256009.93202217,0
+SUI.US,D,20121115,000000,26.3967,26.4116,25.7574,26.0686,318838.4404583,0
+SUI.US,D,20121116,000000,25.9846,27.4582,25.9846,27.3752,380509.41654587,0
+SUI.US,D,20121119,000000,27.5077,27.8179,27.3406,27.637,228716.85722338,0
+SUI.US,D,20121120,000000,27.6154,27.8644,27.4008,27.8258,249689.03640906,0
+SUI.US,D,20121121,000000,27.9939,28.072,27.4661,27.5788,147722.98318101,0
+SUI.US,D,20121123,000000,27.637,27.8367,27.2517,27.8367,79502.438131737,0
+SUI.US,D,20121126,000000,27.8011,28.0423,27.1449,27.4148,154298.85969607,0
+SUI.US,D,20121127,000000,27.2991,27.4661,27.0707,27.1598,190165.16140856,0
+SUI.US,D,20121128,000000,27.5432,27.8594,27.1034,27.2783,358393.87061731,0
+SUI.US,D,20121129,000000,27.4661,27.5788,27.1123,27.3534,246381.36748649,0
+SUI.US,D,20121130,000000,27.4602,27.5027,27.0679,27.5027,404515.05900163,0
+SUI.US,D,20121203,000000,27.6154,28.4999,27.6015,28.4287,267552.87698044,0
+SUI.US,D,20121204,000000,28.3684,28.7272,28.1569,28.1975,166691.7409942,0
+SUI.US,D,20121205,000000,28.1975,28.2686,27.8594,27.9573,142195.36148509,0
+SUI.US,D,20121206,000000,27.9148,28.1569,27.6707,27.8694,171336.03599407,0
+SUI.US,D,20121207,000000,28.1292,28.3773,27.9859,28.235,143405.50894038,0
+SUI.US,D,20121210,000000,28.3506,30.6297,28.0858,28.235,122403.9867144,0
+SUI.US,D,20121211,000000,28.4357,28.6204,28.1846,28.3418,174866.30729135,0
+SUI.US,D,20121212,000000,28.3279,28.4001,27.5857,27.7339,197070.8941698,0
+SUI.US,D,20121213,000000,27.7023,27.8436,27.3752,27.5432,110843.84066353,0
+SUI.US,D,20121214,000000,27.6707,27.8288,27.2783,27.4008,179840.4585374,0
+SUI.US,D,20121217,000000,27.6232,27.8782,27.4276,27.637,247694.72149735,0
+SUI.US,D,20121218,000000,27.6084,27.8011,27.4879,27.7933,154907.98073963,0
+SUI.US,D,20121219,000000,27.8516,28.1569,27.7883,28.0285,167168.31244189,0
+SUI.US,D,20121220,000000,28.0285,28.4939,27.8694,28.3566,176461.96158651,0
+SUI.US,D,20121221,000000,28.3418,28.6797,28.1777,28.4999,422332.35544012,0
+SUI.US,D,20121224,000000,28.4001,28.4999,28.2834,28.4613,81224.5710489,0
+SUI.US,D,20121226,000000,28.4287,28.7311,28.2518,28.3121,161551.64979608,0
+SUI.US,D,20121227,000000,28.5612,28.6659,28.0868,28.4525,136254.91356695,0
+SUI.US,D,20121228,000000,28.3556,28.7667,28.3328,28.3328,133842.71328815,0
+SUI.US,D,20121231,000000,28.3328,28.9812,28.3328,28.8991,172410.59836658,0
+SUI.US,D,20130102,000000,29.3913,29.7659,29.1799,29.6957,291983.48760612,0
+SUI.US,D,20130103,000000,29.7422,29.9616,29.4842,29.5198,178671.79607011,0
+SUI.US,D,20130104,000000,29.6957,29.8677,29.5128,29.6423,160839.32219698,0
+SUI.US,D,20130107,000000,29.6207,29.8401,29.2628,29.4219,330035.33990678,0
+SUI.US,D,20130108,000000,29.3251,29.7659,29.3251,29.6275,148109.50184984,0
+SUI.US,D,20130109,000000,29.6957,30.0555,29.6275,30.0367,148602.26256116,0
+SUI.US,D,20130110,000000,30.1444,30.186,29.9478,30.1217,130332.67857038,0
+SUI.US,D,20130111,000000,30.1711,30.1711,29.6077,29.7016,148234.96864287,0
+SUI.US,D,20130114,000000,29.7016,30.1573,29.3983,30.1503,241292.87956615,0
+SUI.US,D,20130115,000000,30.1444,30.5723,30.007,30.5319,170280.69837209,0
+SUI.US,D,20130116,000000,30.4913,30.6652,30.2522,30.5575,84928.876930059,0
+SUI.US,D,20130117,000000,30.7236,31.0577,30.518,30.9973,185626.0966222,0
+SUI.US,D,20130118,000000,31.0319,31.2513,30.7572,31.1851,159286.1647188,0
+SUI.US,D,20130122,000000,31.1851,31.367,31.0813,31.363,119169.16947811,0
+SUI.US,D,20130123,000000,31.3165,31.6427,31.3165,31.5636,154329.21456535,0
+SUI.US,D,20130124,000000,31.5113,31.6427,30.9687,31.3738,275832.6734911,0
+SUI.US,D,20130125,000000,31.4174,31.4174,31.0813,31.4036,139904.58068341,0
+SUI.US,D,20130128,000000,31.4332,31.6704,31.2799,31.6012,126449.27896048,0
+SUI.US,D,20130129,000000,31.6704,31.9392,31.2691,31.6278,162629.24765553,0
+SUI.US,D,20130130,000000,31.5191,31.5854,30.8027,30.94,146186.01496645,0
+SUI.US,D,20130131,000000,30.947,31.1584,30.7028,31.114,178359.14091652,0
+SUI.US,D,20130201,000000,31.19,31.4835,31.1496,31.45,218554.04698837,0
+SUI.US,D,20130204,000000,31.363,31.5696,3.10932,31.2207,142135.6635755,0
+SUI.US,D,20130205,000000,31.2799,31.4332,31.0171,31.107,115372.78716013,0
+SUI.US,D,20130206,000000,30.9687,31.2207,30.8609,31.1851,111357.84978334,0
+SUI.US,D,20130207,000000,31.2059,31.3324,31.0111,31.2059,72212.210359613,0
+SUI.US,D,20130208,000000,31.2968,31.7712,31.1851,31.703,103980.60471928,0
+SUI.US,D,20130211,000000,31.6773,31.8364,31.5191,31.5854,97124.451577862,0
+SUI.US,D,20130212,000000,31.5854,32.1072,31.5557,32.0262,106864.3173009,0
+SUI.US,D,20130213,000000,32.0341,32.4175,31.9541,32.4097,146412.66465708,0
+SUI.US,D,20130214,000000,32.6567,33.1281,32.4689,32.807,186306.04569408,0
+SUI.US,D,20130215,000000,32.884,33.2062,32.7595,33.0985,222698.49847409,0
+SUI.US,D,20130219,000000,33.0985,33.8674,33.0925,33.8377,259786.07776063,0
+SUI.US,D,20130220,000000,33.8674,34.2647,33.6143,33.8674,322143.07389393,0
+SUI.US,D,20130221,000000,33.8377,34.3764,33.5917,33.8615,286870.71579036,0
+SUI.US,D,20130222,000000,34.0383,34.3764,33.8289,34.3596,268374.48210896,0
+SUI.US,D,20130225,000000,34.3902,34.5335,33.7606,33.8199,228968.80263841,0
+SUI.US,D,20130226,000000,33.8377,34.1055,33.4394,33.8289,230415.71807409,0
+SUI.US,D,20130227,000000,33.8012,34.0907,33.7063,33.9178,129347.15714775,0
+SUI.US,D,20130228,000000,33.9712,34.0699,33.6836,33.7063,342267.34039772,0
+SUI.US,D,20130301,000000,33.5927,34.0849,33.1677,34.0235,240560.31538753,0
+SUI.US,D,20130304,000000,34.0551,34.2054,33.8941,34.0315,189206.95936829,0
+SUI.US,D,20130305,000000,34.1372,34.3062,33.9544,34.152,200626.46119149,0
+SUI.US,D,20130306,000000,34.2894,34.2894,33.7844,34.0235,174977.60847871,0
+SUI.US,D,20130307,000000,34.0473,34.2084,33.978,34.0393,287666.01336549,0
+SUI.US,D,20130308,000000,34.2459,34.3201,33.9464,34.3201,141343.40148729,0
+SUI.US,D,20130311,000000,34.1797,34.3161,33.989,34.0473,133222.46212586,0
+SUI.US,D,20130312,000000,33.6687,33.6687,33.0184,33.0925,510702.46271758,0
+SUI.US,D,20130313,000000,32.7792,33.1361,32.6488,33.0106,3541439.8655229,0
+SUI.US,D,20130314,000000,32.9591,33.7883,32.8899,33.6836,671329.30082959,0
+SUI.US,D,20130315,000000,33.4681,34.0551,33.4236,33.9544,571214.89462763,0
+SUI.US,D,20130318,000000,33.6233,33.9474,33.5264,33.8615,216984.70024658,0
+SUI.US,D,20130319,000000,33.8515,34.0699,33.5857,33.7804,207245.84635253,0
+SUI.US,D,20130320,000000,33.8852,33.9968,33.3525,33.5867,200271.30922091,0
+SUI.US,D,20130321,000000,33.3218,34.0087,33.2902,33.4513,343178.9983051,0
+SUI.US,D,20130322,000000,33.6509,34.5641,33.6243,34.5405,779778.14230691,0
+SUI.US,D,20130325,000000,34.5177,34.8142,34.489,34.746,279696.84835048,0
+SUI.US,D,20130326,000000,34.9802,35.7215,34.8784,35.7215,618862.93293674,0
+SUI.US,D,20130327,000000,35.4121,36.1633,35.2559,35.9201,495210.34926594,0
+SUI.US,D,20130328,000000,35.9587,36.2344,35.7501,36.1988,1088331.3412241,0
+SUI.US,D,20130401,000000,36.0694,36.2413,35.4259,36.103,387171.2985239,0
+SUI.US,D,20130402,000000,36.347,36.4775,35.4873,35.6839,382105.07084104,0
+SUI.US,D,20130403,000000,35.5228,35.6839,34.5325,34.666,378356.24448494,0
+SUI.US,D,20130404,000000,34.6412,35.0395,34.5039,34.9901,343029.24761665,0
+SUI.US,D,20130405,000000,34.4288,35.3548,34.2172,35.2639,274900.7790042,0
+SUI.US,D,20130408,000000,35.4062,35.6928,35.2204,35.4408,204737.52232101,0
+SUI.US,D,20130409,000000,35.4259,35.5692,35.0672,35.3034,185374.15120718,0
+SUI.US,D,20130410,000000,35.3212,35.678,35.1492,35.4714,223173.04626384,0
+SUI.US,D,20130411,000000,35.3627,36.0604,35.3627,35.8015,229362.40411007,0
+SUI.US,D,20130412,000000,35.6542,35.9429,35.6384,35.929,212218.9857696,0
+SUI.US,D,20130415,000000,35.7877,35.9359,35.0603,35.1186,284142.82487104,0
+SUI.US,D,20130416,000000,35.4408,35.8252,35.0237,35.7353,188543.19956003,0
+SUI.US,D,20130417,000000,35.594,35.594,34.9901,35.4408,495235.64499034,0
+SUI.US,D,20130418,000000,35.5752,35.5831,35.2065,35.5692,220865.06436957,0
+SUI.US,D,20130419,000000,35.5386,36.2946,35.3973,36.2571,416784.49716468,0
+SUI.US,D,20130422,000000,36.3224,36.4143,35.6622,36.1168,201711.14185377,0
+SUI.US,D,20130423,000000,36.264,36.3392,35.7946,35.9507,175667.67584034,0
+SUI.US,D,20130424,000000,35.837,36.0377,35.5386,35.8312,143726.25872578,0
+SUI.US,D,20130425,000000,35.7728,36.013,35.6118,35.7877,233995.5689912,0
+SUI.US,D,20130426,000000,35.6206,36.0694,35.5475,35.9587,218436.67482715,0
+SUI.US,D,20130429,000000,36.1633,36.6722,35.9587,36.6535,185663.53429431,0
+SUI.US,D,20130430,000000,36.689,37.536,36.5348,37.536,329363.48546672,0
+SUI.US,D,20130501,000000,37.536,37.7929,36.4844,36.4982,353472.33447801,0
+SUI.US,D,20130502,000000,36.689,37.4223,36.6169,37.1219,354884.84772852,0
+SUI.US,D,20130503,000000,37.5557,38.2002,37.3343,38.0331,332474.85956793,0
+SUI.US,D,20130506,000000,38.0331,38.4581,38.0331,38.1537,209856.36511062,0
+SUI.US,D,20130507,000000,38.2901,38.7368,38.0559,38.716,178472.46576184,0
+SUI.US,D,20130508,000000,38.7575,38.8435,38.0617,38.4719,192655.27251851,0
+SUI.US,D,20130509,000000,38.3918,38.8257,37.9956,38.5529,158991.72248679,0
+SUI.US,D,20130510,000000,38.636,39.1618,38.636,39.0768,165069.77914565,0
+SUI.US,D,20130513,000000,39.0768,39.3664,38.9829,39.3664,155335.98439647,0
+SUI.US,D,20130514,000000,39.2843,39.9375,38.8969,39.9375,198404.48476018,0
+SUI.US,D,20130515,000000,40.0246,40.2726,39.4573,40.1955,307506.96775601,0
+SUI.US,D,20130516,000000,40.1955,40.6561,39.9633,40.4703,255729.65539581,0
+SUI.US,D,20130517,000000,40.6956,41.3687,40.6956,41.1799,391732.62354774,0
+SUI.US,D,20130520,000000,41.0929,41.255,40.7786,41.1799,213929.98856802,0
+SUI.US,D,20130521,000000,41.2718,41.8273,41.1147,41.7452,155670.89978753,0
+SUI.US,D,20130522,000000,41.7205,42.3956,40.1541,40.3913,341314.19750232,0
+SUI.US,D,20130523,000000,40.0394,40.0394,38.2821,38.4867,420229.77482798,0
+SUI.US,D,20130524,000000,38.3059,38.4937,37.9768,38.4867,239346.12061632,0
+SUI.US,D,20130528,000000,38.888,39.4849,38.4008,38.6548,159961.0546458,0
+SUI.US,D,20130529,000000,38.3523,38.7071,37.4352,38.0559,223168.99894794,0
+SUI.US,D,20130530,000000,38.0697,38.3672,37.7168,38.0617,233287.288708,0
+SUI.US,D,20130531,000000,37.8858,38.0005,36.6376,36.6653,351403.14422208,0
+SUI.US,D,20130603,000000,36.7117,37.196,36.269,36.8026,381687.18547395,0
+SUI.US,D,20130604,000000,36.8877,37.3136,36.6327,36.779,351734.01229724,0
+SUI.US,D,20130605,000000,36.779,36.858,36.1455,36.269,239120.48275467,0
+SUI.US,D,20130606,000000,36.269,36.7266,35.9429,36.7038,157947.51498355,0
+SUI.US,D,20130607,000000,36.94,37.1219,36.0526,36.5496,111062.39572235,0
+SUI.US,D,20130610,000000,36.5813,36.8511,36.2225,36.3885,96640.797327331,0
+SUI.US,D,20130611,000000,36.1168,36.3599,35.4497,35.9033,160860.57060547,0
+SUI.US,D,20130612,000000,36.1168,36.1633,35.0395,35.0751,159288.18837676,0
+SUI.US,D,20130613,000000,35.1414,36.1633,35.0395,36.0308,208310.29043528,0
+SUI.US,D,20130614,000000,35.9833,36.4844,35.8618,36.4271,147370.86669736,0
+SUI.US,D,20130617,000000,36.689,36.8917,36.2413,36.522,113284.37215366,0
+SUI.US,D,20130618,000000,36.6169,37.961,36.264,37.7326,183621.66342073,0
+SUI.US,D,20130619,000000,37.7168,37.8413,36.4844,36.5496,112383.84436501,0
+SUI.US,D,20130620,000000,36.1375,36.4844,34.6728,34.9002,235039.77649444,0
+SUI.US,D,20130621,000000,35.1878,35.7432,34.9496,35.2204,449435.20639143,0
+SUI.US,D,20130624,000000,34.8142,35.1798,34.0473,34.3744,262072.81124639,0
+SUI.US,D,20130625,000000,34.746,35.0968,34.0473,34.9278,306225.99227238,0
+SUI.US,D,20130626,000000,35.2174,35.7393,35.1136,35.425,182311.3448968,0
+SUI.US,D,20130627,000000,35.7096,37.1595,35.7096,37.1515,178051.54490782,0
+SUI.US,D,20130628,000000,37.197,37.7396,36.8758,37.0052,338155.26743924,0
+SUI.US,D,20130701,000000,37.279,37.6576,37.0122,37.3383,204570.57053996,0
+SUI.US,D,20130702,000000,37.3541,38.0203,37.1279,38.0203,199728.96888977,0
+SUI.US,D,20130703,000000,38.0054,38.2387,37.6516,37.9155,171269.25528164,0
+SUI.US,D,20130705,000000,38.467,38.6606,37.1595,38.1912,154136.96705991,0
+SUI.US,D,20130708,000000,38.2911,38.5213,38.1576,38.3286,231117.92738344,0
+SUI.US,D,20130709,000000,38.55,39.2211,38.3484,38.9799,275126.41686585,0
+SUI.US,D,20130710,000000,38.9799,39.3436,38.5954,38.7358,255936.06850692,0
+SUI.US,D,20130711,000000,39.0985,39.4009,38.55,38.7437,285335.77123376,0
+SUI.US,D,20130712,000000,38.7219,38.7803,38.3948,38.46,115106.67613944,0
+SUI.US,D,20130715,000000,38.5954,38.7437,38.1695,38.5065,177507.18091873,0
+SUI.US,D,20130716,000000,38.5777,39.0412,38.3543,38.7437,393282.74553898,0
+SUI.US,D,20130717,000000,38.8712,38.889,38.1834,38.3286,234857.64727876,0
+SUI.US,D,20130718,000000,38.4522,38.803,38.2911,38.6548,162462.29587449,0
+SUI.US,D,20130719,000000,38.6014,39.3506,38.2466,39.1202,163619.82822304,0
+SUI.US,D,20130722,000000,39.2883,39.6213,39.0047,39.3436,131990.05443308,0
+SUI.US,D,20130723,000000,39.4435,39.57,38.6765,39.138,307401.7375425,0
+SUI.US,D,20130724,000000,39.4869,39.6737,37.9412,38.0371,281058.77015218,0
+SUI.US,D,20130725,000000,38.6192,39.5838,37.6289,37.8523,218959.79040775,0
+SUI.US,D,20130726,000000,37.6051,37.7761,37.1515,37.6734,89443.657820999,0
+SUI.US,D,20130729,000000,37.7,38.1754,37.6368,37.7326,234173.65089098,0
+SUI.US,D,20130730,000000,38.0005,38.4976,37.0695,37.3463,146765.7929697,0
+SUI.US,D,20130731,000000,37.5845,37.7613,35.9645,36.0051,330800.28261265,0
+SUI.US,D,20130801,000000,36.2324,36.7286,35.9972,36.1474,235966.61183646,0
+SUI.US,D,20130802,000000,36.0872,36.3698,35.927,36.0604,143287.1249502,0
+SUI.US,D,20130805,000000,35.9765,36.3777,35.9705,36.103,160285.8517471,0
+SUI.US,D,20130806,000000,36.103,36.3648,35.7531,35.8588,156060.4539433,0
+SUI.US,D,20130807,000000,35.7689,36.0694,35.4793,35.6879,131830.18545487,0
+SUI.US,D,20130808,000000,35.8064,35.843,35.0336,35.2925,154766.32468298,0
+SUI.US,D,20130809,000000,35.2253,35.8352,35.1374,35.2105,177394.86790239,0
+SUI.US,D,20130812,000000,35.084,35.1907,34.3359,34.9496,234964.90115022,0
+SUI.US,D,20130813,000000,34.9278,34.9278,33.9722,34.2508,257589.39705371,0
+SUI.US,D,20130814,000000,34.3191,34.3467,33.9484,34.1026,177181.37198845,0
+SUI.US,D,20130815,000000,33.6539,33.8654,33.1301,33.1301,169415.5845976,0
+SUI.US,D,20130816,000000,33.0332,33.0332,32.0716,32.0864,289444.80870531,0
+SUI.US,D,20130819,000000,32.045,32.2307,31.3314,31.3373,161082.16115121,0
+SUI.US,D,20130820,000000,31.4174,31.9995,31.2849,31.9382,293569.02361152,0
+SUI.US,D,20130821,000000,31.8334,32.3859,31.3225,31.9995,195910.32633432,0
+SUI.US,D,20130822,000000,32.0964,32.9275,31.8482,32.9275,189956.7246395,0
+SUI.US,D,20130823,000000,32.9868,33.2496,32.7289,33.2329,77602.223314797,0
+SUI.US,D,20130826,000000,33.2784,33.3455,33.0925,33.2636,103350.23526723,0
+SUI.US,D,20130827,000000,33.0402,33.3683,32.9275,33.2636,171914.80216834,0
+SUI.US,D,20130828,000000,33.3377,33.3623,32.3434,32.4284,208821.26406817,0
+SUI.US,D,20130829,000000,32.4067,32.6014,32.2871,32.5332,115006.50507082,0
+SUI.US,D,20130830,000000,32.4769,32.7575,31.8404,31.9541,173280.77128595,0
+SUI.US,D,20130903,000000,32.3236,32.3236,31.1822,31.37,330060.63563119,0
+SUI.US,D,20130904,000000,31.4016,31.7959,31.3492,31.7771,246883.2346586,0
+SUI.US,D,20130905,000000,31.8226,31.8226,31.4935,31.6644,184211.55971374,0
+SUI.US,D,20130906,000000,31.9362,32.4649,31.8374,32.2673,119851.14220793,0
+SUI.US,D,20130909,000000,32.378,33.5076,32.3206,33.5076,162614.07022089,0
+SUI.US,D,20130910,000000,33.7656,33.8447,33.055,33.3011,179704.87345461,0
+SUI.US,D,20130911,000000,33.2784,33.8495,33.2496,33.8495,146677.76384879,0
+SUI.US,D,20130912,000000,33.8654,34.2054,33.3683,33.4464,83301.855936641,0
+SUI.US,D,20130913,000000,33.5956,33.904,33.3317,33.5432,189992.13865367,0
+SUI.US,D,20130916,000000,34.069,34.2054,33.2981,33.471,280551.8438352,0
+SUI.US,D,20130917,000000,33.3643,33.7418,33.2032,33.5521,161181.32039087,0
+SUI.US,D,20130918,000000,33.6124,34.4634,33.3643,34.2755,500139.98003704,0
+SUI.US,D,20130919,000000,34.3487,34.6689,34.2222,34.4634,330518.99415732,0
+SUI.US,D,20130920,000000,34.3961,34.6521,33.7705,33.8525,301719.30601325,0
+SUI.US,D,20130923,000000,33.6914,34.156,33.5778,33.6499,125291.74661192,0
+SUI.US,D,20130924,000000,33.6499,33.7656,33.2932,33.2932,137118.00368348,0
+SUI.US,D,20130925,000000,33.4513,33.6914,33.0916,33.1519,173057.15708225,0
+SUI.US,D,20130926,000000,33.3248,33.7092,32.9828,33.2655,257078.42342083,0
+SUI.US,D,20130927,000000,33.1439,33.5956,32.6142,32.6863,140097.84001783,0
+SUI.US,D,20130930,000000,32.4037,32.8277,31.8612,32.1487,193563.89493897,0
+SUI.US,D,20131001,000000,32.1734,33.6994,32.1655,33.393,207028.30312268,0
+SUI.US,D,20131002,000000,33.2032,33.5363,32.8504,32.9918,137491.36857563,0
+SUI.US,D,20131003,000000,32.9611,32.9611,32.0578,32.2673,266250.65308833,0
+SUI.US,D,20131004,000000,32.1922,32.3394,31.7485,31.8444,144128.96665823,0
+SUI.US,D,20131007,000000,31.6862,32.0183,31.4835,31.4993,177782.3984002,0
+SUI.US,D,20131008,000000,31.5301,31.787,31.3274,31.4767,145266.26242726,0
+SUI.US,D,20131009,000000,31.5063,32.119,31.4223,31.6268,160012.65792358,0
+SUI.US,D,20131010,000000,31.9244,32.0637,31.6072,31.9451,241275.67847357,0
+SUI.US,D,20131011,000000,31.8226,32.3068,31.7959,32.2564,254241.25497211,0
+SUI.US,D,20131014,000000,32.0509,32.289,31.9817,32.2802,313279.45206412,0
+SUI.US,D,20131015,000000,32.2387,32.4106,32.0786,32.1339,264774.39461233,0
+SUI.US,D,20131016,000000,32.3474,32.8504,32.2673,32.7219,128699.58660311,0
+SUI.US,D,20131017,000000,32.6705,33.1815,32.3068,33.1301,358308.87698332,0
+SUI.US,D,20131018,000000,33.4157,33.4157,32.9759,33.3396,171640.59651585,0
+SUI.US,D,20131021,000000,33.5521,33.5689,33.1133,33.5116,233287.288708,0
+SUI.US,D,20131022,000000,33.6855,33.8447,33.2932,33.7774,321676.620736,0
+SUI.US,D,20131023,000000,33.7192,34.2301,33.6331,34.1974,353973.18982114,0
+SUI.US,D,20131024,000000,34.3062,34.6689,34.0799,34.4692,179956.81886964,0
+SUI.US,D,20131025,000000,34.6234,34.6234,34.2222,34.4476,162658.59069583,0
+SUI.US,D,20131028,000000,34.5641,34.5641,33.904,34.2667,139002.0292368,0
+SUI.US,D,20131029,000000,34.2755,34.6146,33.977,34.5553,238222.99045296,0
+SUI.US,D,20131030,000000,34.4792,34.6294,34.2588,34.3062,188560.40065261,0
+SUI.US,D,20131031,000000,34.3062,34.6294,33.5363,33.6213,265214.54021689,0
+SUI.US,D,20131101,000000,33.5066,33.8121,33.1133,33.4592,279753.51077313,0
+SUI.US,D,20131104,000000,33.6855,34.0483,33.2348,33.9277,258665.98308418,0
+SUI.US,D,20131105,000000,33.7705,33.977,32.9037,33.1133,192051.21061984,0
+SUI.US,D,20131106,000000,33.3317,33.3396,32.794,32.9167,142321.84010708,0
+SUI.US,D,20131107,000000,32.9759,32.9759,32.1132,32.1991,98540.000315295,0
+SUI.US,D,20131108,000000,32.0578,32.1576,31.4312,31.9362,200482.7814769,0
+SUI.US,D,20131111,000000,31.8166,32.2149,31.5063,31.613,198597.7440946,0
+SUI.US,D,20131112,000000,31.6002,31.6793,31.2603,31.4619,190315.92392599,0
+SUI.US,D,20131113,000000,31.4016,31.6714,31.2889,31.5211,213727.62277281,0
+SUI.US,D,20131114,000000,31.6348,32.044,31.5666,31.6862,103045.67474545,0
+SUI.US,D,20131115,000000,31.5913,31.7188,31.3946,31.6862,290847.20366606,0
+SUI.US,D,20131118,000000,31.8374,31.8937,31.5537,31.5913,165484.62902582,0
+SUI.US,D,20131119,000000,31.7049,31.8285,31.1524,31.4391,106210.6757824,0
+SUI.US,D,20131120,000000,31.4835,31.6644,30.4063,30.684,447001.75770413,0
+SUI.US,D,20131121,000000,30.7364,31.2691,30.3826,30.9865,470177.70039955,0
+SUI.US,D,20131122,000000,30.9865,31.2444,30.942,31.1524,262854.95504485,0
+SUI.US,D,20131125,000000,31.1446,31.2513,30.8125,30.8758,156892.17736157,0
+SUI.US,D,20131126,000000,30.9262,30.9262,30.4448,30.6702,269071.63227343,0
+SUI.US,D,20131127,000000,30.5655,31.1683,30.4755,3.10932,183490.12565384,0
+SUI.US,D,20131129,000000,31.1683,31.194,30.6762,30.7739,101698.93037839,0
+SUI.US,D,20131202,000000,30.693,31.115,30.3164,30.5032,119941.19498681,0
+SUI.US,D,20131203,000000,30.3994,30.9558,30.3905,30.7532,153498.50297605,0
+SUI.US,D,20131204,000000,30.684,31.2889,30.4528,30.7453,95135.195811033,0
+SUI.US,D,20131205,000000,30.7819,31.0645,30.5585,30.859,194082.96320366,0
+SUI.US,D,20131206,000000,31.2513,31.6002,30.9716,31.4687,140332.58434026,0
+SUI.US,D,20131209,000000,31.4084,31.6268,31.37,31.5537,204330.76707265,0
+SUI.US,D,20131210,000000,31.5537,31.9531,31.4835,31.4935,165242.80190055,0
+SUI.US,D,20131211,000000,31.4549,31.4549,30.3994,30.4448,352977.55010875,0
+SUI.US,D,20131212,000000,30.5229,30.859,29.9606,30.0723,318453.94544742,0
+SUI.US,D,20131213,000000,30.1948,30.935,29.8193,30.7453,339949.2402137,0
+SUI.US,D,20131216,000000,30.8125,30.8966,30.3461,30.7295,131389.02802134,0
+SUI.US,D,20131217,000000,30.8283,31.194,30.5407,31.0359,121023.85199113,0
+SUI.US,D,20131218,000000,31.1021,32.1655,30.8511,31.9362,252893.49877607,0
+SUI.US,D,20131219,000000,31.8038,31.9155,31.3274,31.8512,202078.43577206,0
+SUI.US,D,20131220,000000,31.787,32.119,31.4767,32.0716,436865.2550225,0
+SUI.US,D,20131223,000000,32.1339,32.2387,31.7049,31.9727,209895.82644068,0
+SUI.US,D,20131224,000000,32.044,32.4837,31.9531,32.1764,145719.56180851,0
+SUI.US,D,20131226,000000,32.2624,32.5114,31.4223,31.7485,206356.44868262,0
+SUI.US,D,20131227,000000,31.7969,31.9679,31.4342,31.9609,176884.90609848,0
+SUI.US,D,20131230,000000,31.8957,32.9571,31.8048,32.5776,231651.1612538,0
+SUI.US,D,20131231,000000,32.5776,33.3416,32.3158,32.6517,351174.47087351,0
+SUI.US,D,20140102,000000,32.5598,32.8287,31.9392,32.1467,139689.06111151,0
+SUI.US,D,20140103,000000,32.1556,32.6933,31.8957,32.5006,95248.520656346,0
+SUI.US,D,20140106,000000,32.5836,32.7358,32.0163,32.299,170039.8830758,0
+SUI.US,D,20140107,000000,32.884,33.9237,32.884,33.471,194444.1861481,0
+SUI.US,D,20140108,000000,33.3743,33.4948,32.545,32.7298,141427.3832923,0
+SUI.US,D,20140109,000000,32.8465,32.8465,32.0163,32.4215,104526.99236632,0
+SUI.US,D,20140110,000000,32.5144,32.8909,32.4284,32.8108,124516.6856163,0
+SUI.US,D,20140113,000000,32.6597,32.8386,32.1991,32.4423,119290.58895523,0
+SUI.US,D,20140114,000000,32.5974,32.9196,32.4215,32.7131,85142.372843996,0
+SUI.US,D,20140115,000000,32.8287,33.2338,32.5776,33.1361,121802.96030265,0
+SUI.US,D,20140116,000000,33.1281,33.4325,33.1281,33.3871,97581.798275017,0
+SUI.US,D,20140117,000000,33.4108,33.4325,32.9512,33.2171,126833.77397135,0
+SUI.US,D,20140121,000000,33.3179,34.4268,33.051,34.3437,206638.74896692,0
+SUI.US,D,20140122,000000,34.3437,34.8073,34.2755,34.7035,154918.09902939,0
+SUI.US,D,20140123,000000,34.6502,34.7905,33.9158,34.0907,128455.7358199,0
+SUI.US,D,20140124,000000,33.9396,34.3309,33.4454,34.0532,158384.62510119,0
+SUI.US,D,20140127,000000,34.0058,34.2518,33.471,33.8832,165702.17225566,0
+SUI.US,D,20140128,000000,33.8832,34.405,33.7863,34.2142,159096.95270029,0
+SUI.US,D,20140129,000000,34.0136,34.575,33.8911,34.405,170792.68383395,0
+SUI.US,D,20140130,000000,34.6502,35.585,34.5611,35.1888,376528.88135427,0
+SUI.US,D,20140131,000000,35.0119,35.9142,34.7262,35.8005,338962.70696209,0
+SUI.US,D,20140203,000000,35.8005,35.9823,35.2679,35.6078,330416.79943074,0
+SUI.US,D,20140204,000000,35.6839,36.3114,35.3202,36.1988,350689.804794,0
+SUI.US,D,20140205,000000,36.0891,36.1988,35.7857,36.0219,230232.57702943,0
+SUI.US,D,20140206,000000,36.0812,36.7266,36.0812,36.526,285933.76215858,0
+SUI.US,D,20140207,000000,36.5576,36.7266,36.1988,36.352,196686.39915892,0
+SUI.US,D,20140210,000000,36.4281,36.7019,36.1059,36.6573,172793.06971951,0
+SUI.US,D,20140211,000000,36.6693,37.2929,36.4963,37.0191,153337.62216886,0
+SUI.US,D,20140212,000000,37.1239,37.2098,36.5092,36.7632,376198.01327912,0
+SUI.US,D,20140213,000000,36.5428,37.0557,36.2047,36.5428,328891.9731639,0
+SUI.US,D,20140214,000000,36.5892,36.6357,36.1346,36.2047,185175.83272788,0
+SUI.US,D,20140218,000000,36.2047,36.7968,36.1257,36.6287,188127.33785089,0
+SUI.US,D,20140219,000000,36.6198,36.7394,35.9695,36.1197,231155.36505555,0
+SUI.US,D,20140220,000000,36.1988,36.9944,35.0781,35.3103,361520.42215317,0
+SUI.US,D,20140221,000000,35.4546,35.5001,34.9802,35.1739,390657.04934625,0
+SUI.US,D,20140224,000000,35.1482,35.2846,34.6502,34.6886,263056.30901108,0
+SUI.US,D,20140225,000000,34.6502,35.0345,34.5513,34.7203,184424.0437987,0
+SUI.US,D,20140226,000000,34.7905,35.3636,34.491,35.2411,367364.74631858,0
+SUI.US,D,20140227,000000,35.2155,35.3202,34.8952,35.1888,155333.96073853,0
+SUI.US,D,20140228,000000,35.2529,35.6167,35.1482,35.2679,287983.72766397,0
+SUI.US,D,20140303,000000,35.1166,35.4705,34.659,34.8952,299901.04934337,0
+SUI.US,D,20140304,000000,35.0415,36.097,34.9802,35.836,352887.49732988,0
+SUI.US,D,20140305,000000,35.8242,36.1059,35.3281,35.762,163419.48608579,0
+SUI.US,D,20140306,000000,34.3932,34.8567,34.3437,34.5187,3037877.879889,0
+SUI.US,D,20140307,000000,34.5611,34.5681,34.3141,34.4356,562182.29735882,0
+SUI.US,D,20140310,000000,34.3378,34.5068,33.8299,34.1768,252711.36956039,0
+SUI.US,D,20140311,000000,34.2835,34.2835,33.8071,33.985,194815.52738229,0
+SUI.US,D,20140312,000000,33.98,34.1964,33.7774,34.1392,243289.21813581,0
+SUI.US,D,20140313,000000,34.2518,34.2518,33.8713,34.0532,323433.15583834,0
+SUI.US,D,20140314,000000,33.9306,34.4989,33.7863,34.1392,237462.095063,0
+SUI.US,D,20140317,000000,34.2212,34.3694,33.8911,34.1688,206134.85813687,0
+SUI.US,D,20140318,000000,34.236,34.5967,34.0136,34.3852,269020.02899566,0
+SUI.US,D,20140319,000000,34.4594,34.7331,33.648,33.7656,234703.84927441,0
+SUI.US,D,20140320,000000,33.6263,33.985,33.5086,33.8635,265912.70221034,0
+SUI.US,D,20140321,000000,33.9988,34.3507,33.7943,34.0364,428677.53494865,0
+SUI.US,D,20140324,000000,34.0206,34.1964,33.3416,33.7508,211428.74733933,0
+SUI.US,D,20140325,000000,33.898,34.3596,33.6391,34.1075,409282.79713656,0
+SUI.US,D,20140326,000000,34.2518,34.2518,33.479,33.5402,230360.06748041,0
+SUI.US,D,20140327,000000,33.6539,34.1135,33.4305,34.0048,326038.61545156,0
+SUI.US,D,20140328,000000,34.0048,34.7767,33.9544,34.5266,536074.07429094,0
+SUI.US,D,20140331,000000,34.7519,35.1957,34.403,35.0484,876625.35274534,0
+SUI.US,D,20140401,000000,35.1344,35.1492,34.5058,34.9239,335951.50392949,0
+SUI.US,D,20140402,000000,34.9012,35.168,34.5433,34.6521,405316.42755062,0
+SUI.US,D,20140403,000000,34.6215,34.7579,34.1787,34.4712,314943.91072965,0
+SUI.US,D,20140404,000000,34.6906,35.1264,34.3556,34.7767,473002.72690056,0
+SUI.US,D,20140407,000000,34.6689,34.9239,34.3655,34.5433,286711.85864113,0
+SUI.US,D,20140408,000000,34.5799,34.7845,34.2855,34.3961,356008.98972086,0
+SUI.US,D,20140409,000000,34.575,34.6294,34.1856,34.5611,158961.3676175,0
+SUI.US,D,20140410,000000,34.5513,34.7144,34.0779,34.1619,317873.15561519,0
+SUI.US,D,20140411,000000,33.9227,34.2627,33.4236,33.6628,291426.98166931,0
+SUI.US,D,20140414,000000,33.979,34.149,33.4009,33.7903,166021.91021208,0
+SUI.US,D,20140415,000000,33.9138,34.4238,33.5946,34.3467,285514.86496251,0
+SUI.US,D,20140416,000000,34.4712,34.6136,34.0364,34.3408,234940.61725479,0
+SUI.US,D,20140417,000000,34.3408,34.5266,33.9454,34.1233,228842.3240164,0
+SUI.US,D,20140421,000000,34.2232,34.3961,33.984,34.3655,170919.16245595,0
+SUI.US,D,20140422,000000,34.3259,34.5187,33.9909,34.5058,136383.4158469,0
+SUI.US,D,20140423,000000,34.3902,34.5127,34.1994,34.3823,339849.06914507,0
+SUI.US,D,20140424,000000,34.4584,34.745,34.1994,34.4238,251125.83355499,0
+SUI.US,D,20140425,000000,34.3902,34.6432,34.232,34.4584,353751.59927539,0
+SUI.US,D,20140428,000000,34.5799,35.086,34.5058,35.0623,249989.54961493,0
+SUI.US,D,20140429,000000,35.1818,35.3311,34.7945,34.9792,303781.41346635,0
+SUI.US,D,20140430,000000,36.3224,36.774,35.2026,35.42,286876.78676422,0
+SUI.US,D,20140501,000000,35.4062,35.9439,34.8932,35.9359,301406.65085966,0
+SUI.US,D,20140502,000000,35.9102,36.6573,35.6374,36.3144,292079.61135884,0
+SUI.US,D,20140505,000000,36.1839,36.7483,35.9439,36.6949,473958.90528289,0
+SUI.US,D,20140506,000000,36.4992,36.8224,36.2828,36.5734,324562.35697557,0
+SUI.US,D,20140507,000000,36.7354,36.9687,36.5466,36.9203,351524.5636992,0
+SUI.US,D,20140508,000000,36.8461,36.9994,36.6781,36.9618,300186.3851146,0
+SUI.US,D,20140509,000000,36.8382,36.9618,36.3402,36.8739,170749.17518798,0
+SUI.US,D,20140512,000000,37.0388,37.1446,36.8649,36.9836,226804.50045872,0
+SUI.US,D,20140513,000000,37.0162,37.1624,36.4024,36.4183,224984.22013089,0
+SUI.US,D,20140514,000000,36.4379,36.4706,36.0526,36.1839,241209.90959013,0
+SUI.US,D,20140515,000000,36.1197,36.3144,35.8025,36.269,177196.54942309,0
+SUI.US,D,20140516,000000,36.2749,36.8155,36.1425,36.8155,212280.70733713,0
+SUI.US,D,20140519,000000,36.6871,36.8945,36.4943,36.8649,179866.76609077,0
+SUI.US,D,20140520,000000,36.8739,37.1011,36.7414,36.9687,242436.24630905,0
+SUI.US,D,20140521,000000,37.03,37.0616,36.4992,36.7651,287145.93327183,0
+SUI.US,D,20140522,000000,36.8739,36.8817,36.4183,36.4785,257985.02218333,0
+SUI.US,D,20140523,000000,36.5882,37.0764,36.525,36.9549,181393.61601556,0
+SUI.US,D,20140527,000000,37.1535,37.5034,37.022,37.4886,195948.77583541,0
+SUI.US,D,20140528,000000,37.3739,37.5825,37.0923,37.3976,175357.04434471,0
+SUI.US,D,20140529,000000,37.4579,37.538,37.2544,37.4045,114066.51595211,0
+SUI.US,D,20140530,000000,37.4964,37.8167,37.4648,37.6378,244773.57124362,0
+SUI.US,D,20140602,000000,37.6674,38.0153,37.5113,37.7682,235429.3306502,0
+SUI.US,D,20140603,000000,37.6902,37.8385,37.5667,37.698,125004.38718274,0
+SUI.US,D,20140604,000000,37.698,37.8552,37.3581,37.7138,216892.62380977,0
+SUI.US,D,20140605,000000,37.7307,38.7881,37.6812,38.7081,180912.99725196,0
+SUI.US,D,20140606,000000,38.8672,39.4483,38.3237,38.8594,316559.80160433,0
+SUI.US,D,20140609,000000,38.8356,38.8732,38.2673,38.3138,174454.49289811,0
+SUI.US,D,20140610,000000,38.2673,38.4986,38.0569,38.2673,187574.87922998,0
+SUI.US,D,20140611,000000,38.1952,38.4462,37.8019,38.2268,131910.11994398,0
+SUI.US,D,20140612,000000,38.2604,38.3425,37.9402,38.2673,157469.93170687,0
+SUI.US,D,20140613,000000,38.467,38.7793,38.0795,38.6992,139454.31678908,0
+SUI.US,D,20140616,000000,38.7081,38.7081,38.3731,38.5243,119866.31964258,0
+SUI.US,D,20140617,000000,38.4076,38.7467,38.3365,38.642,270093.5795392,0
+SUI.US,D,20140618,000000,38.6844,39.2537,38.2535,39.1894,128637.86503558,0
+SUI.US,D,20140619,000000,39.2537,39.4563,39.0372,39.4098,252042.55060725,0
+SUI.US,D,20140620,000000,39.2063,39.5166,39.061,39.397,397152.9913722,0
+SUI.US,D,20140623,000000,39.2794,39.4721,39.1282,39.2151,207867.10934379,0
+SUI.US,D,20140624,000000,39.2241,39.3208,38.467,38.5678,458144.01838791,0
+SUI.US,D,20140625,000000,38.5164,38.9483,38.4907,38.717,306874.574646,0
+SUI.US,D,20140626,000000,38.9117,39.2705,38.6498,39.1499,275349.01924057,0
+SUI.US,D,20140627,000000,38.8969,39.5373,38.8969,39.5373,291290.38475755,0
+SUI.US,D,20140630,000000,39.6233,39.6233,38.9206,39.2527,209085.3514309,0
+SUI.US,D,20140701,000000,39.3436,39.8358,39.1815,39.6084,281129.5981805,0
+SUI.US,D,20140702,000000,39.6707,39.6707,39.2616,39.4503,200237.91886471,0
+SUI.US,D,20140703,000000,39.4889,39.4889,39.057,39.4187,87786.2819583,0
+SUI.US,D,20140707,000000,39.2705,39.6619,39.2705,39.5037,177317.96890021,0
+SUI.US,D,20140708,000000,39.5512,39.819,39.4978,39.7241,181670.85715499,0
+SUI.US,D,20140709,000000,39.9049,39.9445,39.558,39.7488,186491.21039668,0
+SUI.US,D,20140710,000000,39.2991,39.9357,39.2991,39.7725,174108.44738832,0
+SUI.US,D,20140711,000000,39.7567,39.819,39.4671,39.7725,130586.64764337,0
+SUI.US,D,20140714,000000,39.9761,40.1036,39.7962,39.9,121885.93027868,0
+SUI.US,D,20140715,000000,39.7962,40.1036,39.7083,40.07,165799.30783735,0
+SUI.US,D,20140716,000000,40.1837,40.4485,39.8852,40.3161,200449.39112069,0
+SUI.US,D,20140717,000000,40.0522,40.7104,39.9357,40.4159,170973.80122065,0
+SUI.US,D,20140718,000000,40.3161,40.7104,40.3161,40.6235,164627.60988314,0
+SUI.US,D,20140721,000000,40.6521,40.8043,40.236,40.7588,216310.82214856,0
+SUI.US,D,20140722,000000,40.9229,41.1493,40.4248,40.5365,315823.1901098,0
+SUI.US,D,20140723,000000,40.5128,40.9822,40.324,40.741,140356.86823568,0
+SUI.US,D,20140724,000000,41.3093,41.7334,40.9466,41.2066,326690.23331211,0
+SUI.US,D,20140725,000000,41.1186,41.4032,40.9753,41.3371,207300.48511722,0
+SUI.US,D,20140728,000000,41.5149,41.8984,41.2293,41.7205,196094.47920796,0
+SUI.US,D,20140729,000000,41.8361,41.8361,41.3015,41.508,241604.52289077,0
+SUI.US,D,20140730,000000,41.7136,41.7699,41.3459,41.6523,403266.46204523,0
+SUI.US,D,20140731,000000,41.6523,41.763,41.1641,41.4497,527831.71545238,0
+SUI.US,D,20140801,000000,41.5001,41.7788,41.1027,41.3874,237867.83848237,0
+SUI.US,D,20140804,000000,41.6325,41.9222,41.0583,41.8203,259290.28156238,0
+SUI.US,D,20140805,000000,41.763,41.9606,41.426,41.7205,213318.84386651,0
+SUI.US,D,20140806,000000,41.6246,42.0664,41.4121,41.9784,350232.45809685,0
+SUI.US,D,20140807,000000,42.2295,42.5517,42.0595,42.4845,241344.48284394,0
+SUI.US,D,20140808,000000,42.4578,42.7711,42.2225,42.2621,199039.91335712,0
+SUI.US,D,20140811,000000,42.4755,42.9787,42.2759,42.8136,171691.18796464,0
+SUI.US,D,20140812,000000,42.7711,42.7711,42.4172,42.5447,219690.33092843,0
+SUI.US,D,20140813,000000,42.6001,43.0261,42.5605,42.8521,371796.55723349,0
+SUI.US,D,20140814,000000,42.9193,43.1338,42.8284,42.9885,357144.26183194,0
+SUI.US,D,20140815,000000,43.2395,43.3166,42.3856,42.6792,264621.60843696,0
+SUI.US,D,20140818,000000,43.0261,43.0962,42.7009,42.9134,170272.60374028,0
+SUI.US,D,20140819,000000,42.8758,42.9193,42.5912,42.7098,216832.92590018,0
+SUI.US,D,20140820,000000,42.6722,42.7583,42.434,42.5447,250241.49502996,0
+SUI.US,D,20140821,000000,42.5754,42.8689,42.3184,42.357,133369.17732738,0
+SUI.US,D,20140822,000000,42.3332,42.3332,41.8687,42.1415,182307.2975809,0
+SUI.US,D,20140825,000000,42.2532,42.2532,41.5594,41.9696,154899.88610782,0
+SUI.US,D,20140826,000000,42.104,42.1988,41.685,42.1247,187893.60535743,0
+SUI.US,D,20140827,000000,42.2621,42.4172,42.104,42.2759,91370.180191314,0
+SUI.US,D,20140828,000000,42.2295,42.443,42.1099,42.2681,117238.59979189,0
+SUI.US,D,20140829,000000,42.2453,42.2759,41.9696,42.2364,206298.77443098,0
+SUI.US,D,20140902,000000,42.3787,42.3787,41.9389,42.3639,166403.36973603,0
+SUI.US,D,20140903,000000,42.5289,42.6386,42.357,42.3926,172424.76397224,0
+SUI.US,D,20140904,000000,42.4904,42.7583,42.1099,42.1919,163943.61349536,0
+SUI.US,D,20140905,000000,42.098,42.7256,42.098,42.6792,202998.18831125,0
+SUI.US,D,20140908,000000,42.7405,42.9973,42.5517,42.8373,123460.33616535,0
+SUI.US,D,20140909,000000,42.8373,42.8373,42.1751,42.357,116157.96644552,0
+SUI.US,D,20140910,000000,42.2681,42.2681,41.3973,41.4408,142116.43882496,0
+SUI.US,D,20140911,000000,41.42,41.7699,41.2856,41.5771,154585.20729628,0
+SUI.US,D,20140912,000000,41.4408,41.6246,39.7636,40.245,326495.96214871,0
+SUI.US,D,20140915,000000,40.1906,40.5048,39.8595,40.0947,299397.15851332,0
+SUI.US,D,20140916,000000,40.1194,40.9012,40.1194,40.8201,198518.82143447,0
+SUI.US,D,20140917,000000,40.915,41.4586,40.7816,41.3093,304651.58638572,0
+SUI.US,D,20140918,000000,40.5622,41.1571,40.3616,41.1107,2766302.9827289,0
+SUI.US,D,20140919,000000,41.0672,41.3093,40.575,41.0672,1332119.3910451,0
+SUI.US,D,20140922,000000,40.8577,41.3173,40.749,41.0346,396224.13237224,0
+SUI.US,D,20140923,000000,40.9229,41.087,40.497,40.497,473177.77331341,0
+SUI.US,D,20140924,000000,40.5365,40.9526,40.2786,40.6393,617153.95379627,0
+SUI.US,D,20140925,000000,40.6946,40.9753,40.3082,40.3705,325054.10585791,0
+SUI.US,D,20140926,000000,40.4337,41.2254,40.2202,41.0791,831015.13799392,0
+SUI.US,D,20140929,000000,40.6343,41.0791,40.4495,40.9822,385689.98090303,0
+SUI.US,D,20140930,000000,40.9061,41.0989,39.3722,40.2844,1131905.7560758,0
+SUI.US,D,20141001,000000,40.1481,40.8498,40.0838,40.7372,548279.7672285,0
+SUI.US,D,20141002,000000,40.6966,41.1443,40.4337,40.9456,381816.69958288,0
+SUI.US,D,20141003,000000,41.3143,41.3143,40.6037,40.6037,279427.70184285,0
+SUI.US,D,20141006,000000,40.5701,41.0178,40.4841,40.6798,238846.27710218,0
+SUI.US,D,20141007,000000,40.5316,40.8656,40.3082,40.3448,153380.11898585,0
+SUI.US,D,20141008,000000,40.3705,41.4902,40.2766,41.4556,259327.71923449,0
+SUI.US,D,20141009,000000,41.4902,41.8529,41.2254,41.3499,228443.66339985,0
+SUI.US,D,20141010,000000,40.6343,41.6325,40.5138,41.0346,270151.25379083,0
+SUI.US,D,20141013,000000,41.0277,41.9586,40.9822,41.6701,338173.4803608,0
+SUI.US,D,20141014,000000,41.9112,43.2435,41.6859,42.8373,350074.61277658,0
+SUI.US,D,20141015,000000,42.6534,43.4569,42.2532,42.4272,437417.71364339,0
+SUI.US,D,20141016,000000,42.0565,42.9805,41.846,42.7473,259145.59001881,0
+SUI.US,D,20141017,000000,43.0824,43.0824,42.1564,42.2532,298656.49970288,0
+SUI.US,D,20141020,000000,42.014,43.0122,42.014,42.9717,297787.33861249,0
+SUI.US,D,20141021,000000,43.0744,43.4016,42.5882,43.281,257939.48987941,0
+SUI.US,D,20141022,000000,43.2642,43.6012,43.0201,43.0666,216681.15155378,0
+SUI.US,D,20141023,000000,43.4105,43.4569,42.8205,43.2355,348116.72370801,0
+SUI.US,D,20141024,000000,43.3462,43.3947,42.9973,43.2217,209785.5370823,0
+SUI.US,D,20141027,000000,43.1693,43.2355,42.6288,43.0349,298283.13481073,0
+SUI.US,D,20141028,000000,43.029,43.2435,42.8126,43.1961,249274.1865289,0
+SUI.US,D,20141029,000000,43.0744,43.541,42.9479,43.3947,323472.61716841,0
+SUI.US,D,20141030,000000,43.6388,45.0383,43.3314,44.5441,398320.64201052,0
+SUI.US,D,20141031,000000,44.892,46.2579,44.3207,46.2401,429649.9025946,0
+SUI.US,D,20141103,000000,46.3616,47.1354,46.2035,46.584,437000.84010529,0
+SUI.US,D,20141104,000000,46.2983,46.6788,46.0197,46.4258,339421.06548822,0
+SUI.US,D,20141105,000000,46.6254,47.0317,46.0819,46.5978,233669.76006093,0
+SUI.US,D,20141106,000000,46.6571,47.0484,45.9158,45.9712,318444.83898663,0
+SUI.US,D,20141107,000000,45.8427,46.1798,45.3169,45.8269,313406.9425151,0
+SUI.US,D,20141110,000000,45.7863,46.2035,45.5156,46.1708,210019.26957576,0
+SUI.US,D,20141111,000000,46.0107,46.162,45.5947,45.6974,209643.88102566,0
+SUI.US,D,20141112,000000,45.6035,45.6916,45.2359,45.4276,167781.48080135,0
+SUI.US,D,20141113,000000,45.566,46.1007,45.2448,45.5077,139700.19123025,0
+SUI.US,D,20141114,000000,45.4208,45.6105,44.6034,44.7111,253722.18670741,0
+SUI.US,D,20141117,000000,44.6627,45.0935,44.5441,45.0767,249690.04823804,0
+SUI.US,D,20141118,000000,45.1736,45.7152,45.1163,45.3021,265575.76316134,0
+SUI.US,D,20141119,000000,45.1667,45.4049,44.2318,44.473,317823.57599536,0
+SUI.US,D,20141120,000000,44.465,44.8555,44.0806,44.7754,294028.39396663,0
+SUI.US,D,20141121,000000,45.1964,45.2843,44.6627,44.807,263363.90501978,0
+SUI.US,D,20141124,000000,44.9838,45.5729,44.7408,45.485,249534.22657573,0
+SUI.US,D,20141125,000000,45.5729,46.4189,45.3021,46.2173,297548.54697415,0
+SUI.US,D,20141126,000000,46.3448,47.1018,46.0355,47.0159,221103.8560079,0
+SUI.US,D,20141128,000000,47.1275,47.8204,46.9763,46.9763,158853.10191708,0
+SUI.US,D,20141201,000000,46.919,47.0633,45.566,45.6362,298840.65257651,0
+SUI.US,D,20141202,000000,45.566,46.3369,45.3021,46.2401,206903.84815864,0
+SUI.US,D,20141203,000000,46.1294,46.6729,45.8832,46.5908,158327.96267852,0
+SUI.US,D,20141204,000000,46.4357,46.8538,46.1956,46.7035,180183.46856026,0
+SUI.US,D,20141205,000000,46.5128,47.0484,46.2914,46.9991,190688.27698916,0
+SUI.US,D,20141208,000000,46.9921,47.8055,46.9921,47.5366,221448.88968873,0
+SUI.US,D,20141209,000000,46.9991,47.8609,46.919,47.8292,203695.33847571,0
+SUI.US,D,20141210,000000,47.6385,48.013,47.5752,47.8945,199257.45658696,0
+SUI.US,D,20141211,000000,47.9735,48.4984,47.6869,48.3451,243238.62668702,0
+SUI.US,D,20141212,000000,47.9982,48.5309,47.852,47.9083,275990.51881136,0
+SUI.US,D,20141215,000000,47.9587,48.2127,46.4426,46.8538,289558.13355063,0
+SUI.US,D,20141216,000000,46.7688,47.8787,45.9791,47.766,381014.31920491,0
+SUI.US,D,20141217,000000,47.852,49.1378,47.51,49.114,358047.82510751,0
+SUI.US,D,20141218,000000,49.4807,49.4807,48.3086,48.4766,372252.89210167,0
+SUI.US,D,20141219,000000,48.3965,50.9553,48.2779,50.9553,1303187.1533051,0
+SUI.US,D,20141222,000000,50.6677,51.1539,50.2299,51.0274,377193.65299151,0
+SUI.US,D,20141223,000000,51.23,51.23,49.3769,49.6646,410243.0228348,0
+SUI.US,D,20141224,000000,49.6082,50.0796,49.3858,49.6003,175500.72405931,0
+SUI.US,D,20141226,000000,49.7287,50.1933,49.4322,50.0005,184498.91914293,0
+SUI.US,D,20141229,000000,50.1192,50.557,49.6764,50.1122,329550.67382727,0
+SUI.US,D,20141230,000000,49.9492,50.4671,49.4184,49.7159,168337.98673816,0
+SUI.US,D,20141231,000000,49.8049,50.126,48.693,48.7346,301509.85741522,0
+SUI.US,D,20150102,000000,48.9588,49.6684,48.9588,49.5765,238077.28708041,0
+SUI.US,D,20150105,000000,49.3957,50.6607,49.1694,50.4749,449937.07356352,0
+SUI.US,D,20150106,000000,50.5155,51.2438,50.2822,51.0076,475700.2629506,0
+SUI.US,D,20150107,000000,51.0976,52.7214,50.812,52.5593,608803.32925729,0
+SUI.US,D,20150108,000000,52.5771,53.3934,52.1175,52.7797,417824.65735201,0
+SUI.US,D,20150109,000000,52.6265,53.1177,52.5,52.8577,420532.31169181,0
+SUI.US,D,20150112,000000,52.8321,54.6821,52.8321,54.5112,435321.20400511,0
+SUI.US,D,20150113,000000,54.5784,54.7612,53.4586,53.7383,406523.539519,0
+SUI.US,D,20150114,000000,53.4398,54.3926,53.3193,54.1663,401614.14532741,0
+SUI.US,D,20150115,000000,54.4005,54.5191,53.2965,53.7235,272460.24751408,0
+SUI.US,D,20150116,000000,53.6178,54.2058,53.5377,54.1504,193295.76026032,0
+SUI.US,D,20150120,000000,53.854,54.1268,53.0297,53.3035,290295.75687414,0
+SUI.US,D,20150121,000000,53.1335,53.2214,52.7797,52.9586,269136.3893279,0
+SUI.US,D,20150122,000000,52.9586,54.4727,52.8666,54.0952,645768.47723772,0
+SUI.US,D,20150123,000000,54.3352,54.6515,53.8036,54.0358,417306.6009163,0
+SUI.US,D,20150126,000000,53.9489,55.5134,53.6751,55.457,513341.312687,0
+SUI.US,D,20150127,000000,54.9243,56.1824,54.9243,55.8108,476283.07644077,0
+SUI.US,D,20150128,000000,56.0046,57.0838,55.4738,55.6577,696153.51292692,0
+SUI.US,D,20150129,000000,55.6497,56.1241,54.9816,56.1172,415883.96937603,0
+SUI.US,D,20150130,000000,55.9304,56.2082,54.1268,54.5952,908658.84629673,0
+SUI.US,D,20150202,000000,54.2058,54.8126,52.6918,54.1504,508447.09593005,0
+SUI.US,D,20150203,000000,54.0141,55.3661,53.685,55.3266,402407.4192446,0
+SUI.US,D,20150204,000000,55.1961,55.7861,54.5686,55.4817,738983.2216523,0
+SUI.US,D,20150205,000000,55.4817,56.4236,55.2969,56.1646,446600.06160065,0
+SUI.US,D,20150206,000000,56.1646,56.1824,53.6662,53.9825,466830.57014692,0
+SUI.US,D,20150209,000000,53.9825,54.2157,53.1108,53.2086,318195.92905854,0
+SUI.US,D,20150210,000000,53.2086,53.432,52.1027,53.2017,479342.84726422,0
+SUI.US,D,20150211,000000,53.1414,53.6662,52.4338,53.0939,450456.14182821,0
+SUI.US,D,20150212,000000,53.2729,54.3352,52.9724,54.1268,271391.75611541,0
+SUI.US,D,20150213,000000,54.2157,54.2157,52.8449,53.6662,309154.22532894,0
+SUI.US,D,20150217,000000,53.4398,54.3016,53.3371,53.9182,253478.3359242,0
+SUI.US,D,20150218,000000,53.9251,54.36,52.9654,54.2641,504832.84282776,0
+SUI.US,D,20150219,000000,54.2058,54.5863,53.0218,53.2551,319761.22848442,0
+SUI.US,D,20150220,000000,53.168,53.9182,52.8904,53.7631,323662.8410159,0
+SUI.US,D,20150223,000000,53.6998,54.9559,53.6998,54.8502,269204.18186929,0
+SUI.US,D,20150224,000000,54.0141,55.0943,52.8755,54.2641,525814.12847423,0
+SUI.US,D,20150225,000000,54.2641,54.527,53.4162,54.1346,424120.25724072,0
+SUI.US,D,20150226,000000,54.0437,54.4084,53.1582,54.271,296054.07557659,0
+SUI.US,D,20150227,000000,54.2157,54.7157,53.6336,54.4825,389417.55885064,0
+SUI.US,D,20150302,000000,54.7247,55.6665,54.1168,54.4005,235095.42708812,0
+SUI.US,D,20150303,000000,54.36,54.7316,53.5772,54.4914,226166.03637487,0
+SUI.US,D,20150304,000000,54.4727,54.7247,53.685,54.0358,669313.73750938,0
+SUI.US,D,20150305,000000,54.2325,54.6733,53.939,54.0061,302961.83199578,0
+SUI.US,D,20150306,000000,53.3094,53.5851,52.4436,53.4962,700577.22921002,0
+SUI.US,D,20150309,000000,53.7631,54.2641,53.4024,53.9745,515103.9187632,0
+SUI.US,D,20150310,000000,53.5149,54.1663,52.2578,53.6751,462131.63638234,0
+SUI.US,D,20150311,000000,53.594,54.109,53.2639,53.8362,348615.55539318,0
+SUI.US,D,20150312,000000,54.2157,55.287,53.854,54.7948,430870.16833966,0
+SUI.US,D,20150313,000000,54.8591,54.9006,54.2868,54.5043,266108.99703168,0
+SUI.US,D,20150316,000000,54.9243,55.2129,53.845,54.4637,494885.55216465,0
+SUI.US,D,20150317,000000,54.2325,54.8848,54.0625,54.7247,403200.69316179,0
+SUI.US,D,20150318,000000,54.4825,55.6823,53.9083,55.6023,503318.13485069,0
+SUI.US,D,20150319,000000,55.4085,56.1992,55.1517,55.5953,287824.87051474,0
+SUI.US,D,20150320,000000,55.7634,57.5532,55.713,57.4475,1074008.9020687,0
+SUI.US,D,20150323,000000,57.3091,57.396,56.5599,56.5787,320824.6607382,0
+SUI.US,D,20150324,000000,56.3673,56.7685,55.7476,55.7722,285095.96776644,0
+SUI.US,D,20150325,000000,55.9166,55.9976,54.4005,54.5369,278395.63628733,0
+SUI.US,D,20150326,000000,54.442,54.6337,53.854,53.9825,168633.44079915,0
+SUI.US,D,20150327,000000,54.1919,54.5596,53.5427,53.9657,287700.41555068,0
+SUI.US,D,20150330,000000,54.2513,54.9173,53.9311,54.6495,373609.75475849,0
+SUI.US,D,20150331,000000,54.5428,55.0222,54.0358,54.3046,284556.66292223,0
+SUI.US,D,20150401,000000,54.0773,54.5576,53.4527,53.7521,221268.78413099,0
+SUI.US,D,20150402,000000,53.7927,54.2513,53.5515,54.0437,209225.99565857,0
+SUI.US,D,20150406,000000,53.9903,54.8186,53.9903,54.4697,282818.34074146,0
+SUI.US,D,20150407,000000,54.3046,54.4529,53.2293,53.2471,142575.80918006,0
+SUI.US,D,20150408,000000,53.177,53.2807,52.7421,52.8805,196940.3682319,0
+SUI.US,D,20150409,000000,52.9062,52.924,51.2231,51.3446,220418.84779115,0
+SUI.US,D,20150410,000000,51.7271,52.158,51.1895,51.5087,242399.8204659,0
+SUI.US,D,20150413,000000,51.3851,52.1719,51.3851,51.6204,162051.49331023,0
+SUI.US,D,20150414,000000,51.744,52.3843,51.6371,51.9386,185759.65804703,0
+SUI.US,D,20150415,000000,51.6935,52.5959,51.4267,51.6935,271314.85711324,0
+SUI.US,D,20150416,000000,51.6935,51.994,51.3446,51.7192,226294.53865482,0
+SUI.US,D,20150417,000000,51.5314,52.1155,51.0017,51.0828,281709.37618375,0
+SUI.US,D,20150420,000000,51.1381,51.5462,50.7437,51.3851,313424.14360769,0
+SUI.US,D,20150421,000000,51.482,52.5623,51.482,52.1798,185836.55704921,0
+SUI.US,D,20150422,000000,52.1649,52.9961,52.0918,52.5326,396466.97132647,0
+SUI.US,D,20150423,000000,53.4764,53.9567,52.8281,53.5427,342651.8354086,0
+SUI.US,D,20150424,000000,53.7295,54.8048,53.4052,53.9489,309938.39278535,0
+SUI.US,D,20150427,000000,54.104,54.8186,53.5901,53.7146,265372.38553716,0
+SUI.US,D,20150428,000000,53.5901,53.852,53.2293,53.5001,243873.04345497,0
+SUI.US,D,20150429,000000,53.0505,53.3539,51.8487,51.906,295964.02279772,0
+SUI.US,D,20150430,000000,51.563,51.8319,50.049,50.5135,312425.46840837,0
+SUI.US,D,20150501,000000,50.6104,51.5808,50.4819,50.6904,269429.81973094,0
+SUI.US,D,20150504,000000,50.8999,51.6055,50.6904,50.7507,201854.82156836,0
+SUI.US,D,20150505,000000,50.5224,51.067,49.2919,49.5549,304197.27517549,0
+SUI.US,D,20150506,000000,49.5924,49.7969,49.0725,49.5637,227712.1110502,0
+SUI.US,D,20150507,000000,49.5637,50.7576,49.375,50.1458,195188.89227444,0
+SUI.US,D,20150508,000000,50.6755,51.7588,50.6014,51.5462,284906.75574793,0
+SUI.US,D,20150511,000000,51.3615,51.5314,50.7349,51.0996,380613.63493041,0
+SUI.US,D,20150512,000000,50.8278,50.9078,49.8217,50.7191,270037.92894552,0
+SUI.US,D,20150513,000000,51.1163,51.8012,50.2862,50.4245,215124.95858868,0
+SUI.US,D,20150514,000000,50.5778,51.8645,50.3574,51.8012,209225.99565857,0
+SUI.US,D,20150515,000000,51.7766,52.2964,51.4009,52.0829,192960.84486927,0
+SUI.US,D,20150518,000000,51.736,52.4258,51.4187,51.7498,192573.31437146,0
+SUI.US,D,20150519,000000,51.6055,51.8487,51.2063,51.233,159099.98818722,0
+SUI.US,D,20150520,000000,51.4731,51.8981,50.6904,50.7269,253086.75811049,0
+SUI.US,D,20150521,000000,50.9275,51.2409,50.3662,50.5135,174826.84596128,0
+SUI.US,D,20150522,000000,50.3188,51.2231,50.13,50.8554,158362.36486371,0
+SUI.US,D,20150526,000000,50.6202,50.9078,50.2279,50.4739,219381.72309074,0
+SUI.US,D,20150527,000000,50.5135,51.2932,50.4245,51.1647,229253.12658066,0
+SUI.US,D,20150528,000000,51.2231,51.9317,50.9869,51.6055,243964.10806282,0
+SUI.US,D,20150529,000000,51.6293,51.8556,51.1647,51.3684,636280.55692971,0
+SUI.US,D,20150601,000000,51.7588,52.6818,51.5384,52.3369,302382.05399253,0
+SUI.US,D,20150602,000000,52.2164,52.3923,51.7271,52.2064,441190.82389493,0
+SUI.US,D,20150603,000000,52.3211,52.3211,50.8811,51.2478,421400.46095322,0
+SUI.US,D,20150604,000000,51.0521,51.4099,50.7101,51.067,275076.83724603,0
+SUI.US,D,20150605,000000,50.6667,50.8466,50.138,50.5619,290310.93430878,0
+SUI.US,D,20150608,000000,50.4887,50.6104,50.0361,50.2061,123716.32889628,0
+SUI.US,D,20150609,000000,50.13,50.4413,49.7891,50.1053,201332.71781674,0
+SUI.US,D,20150610,000000,50.2061,51.1727,49.9018,50.7349,208344.69262046,0
+SUI.US,D,20150611,000000,50.9197,51.1993,50.4977,50.7576,189394.14772885,0
+SUI.US,D,20150612,000000,50.6904,51.1065,50.3919,50.6548,113518.10464712,0
+SUI.US,D,20150615,000000,50.2693,50.8634,49.8938,50.4739,214018.01768893,0
+SUI.US,D,20150616,000000,50.6291,51.6293,50.1972,51.3851,220900.47838373,0
+SUI.US,D,20150617,000000,51.5384,52.3458,51.233,52.1521,357024.86601277,0
+SUI.US,D,20150618,000000,52.0118,53.1019,51.7498,52.915,359976.37113578,0
+SUI.US,D,20150619,000000,52.7678,53.0287,52.1353,52.915,426068.02801953,0
+SUI.US,D,20150622,000000,52.8973,53.0603,51.994,52.0829,260829.27343489,0
+SUI.US,D,20150623,000000,52.0829,52.1353,51.3002,51.6461,245206.63404535,0
+SUI.US,D,20150624,000000,51.823,52.3843,51.4731,51.5462,272620.11649229,0
+SUI.US,D,20150625,000000,51.5957,51.6837,50.8278,50.8634,273113.88903258,0
+SUI.US,D,20150626,000000,50.9948,52.0879,50.469,51.908,1289723.7569504,0
+SUI.US,D,20150629,000000,51.7192,52.5188,50.8466,50.9275,363887.09012805,0
+SUI.US,D,20150630,000000,51.2438,51.8665,50.5994,50.8554,535908.13433887,0
+SUI.US,D,20150701,000000,50.9889,52.0424,50.6736,51.9722,344556.09754145,0
+SUI.US,D,20150702,000000,52.4348,52.9862,52.0493,52.41,278418.90835378,0
+SUI.US,D,20150706,000000,52.4446,53.4853,52.3745,53.3736,275377.3504519,0
+SUI.US,D,20150707,000000,53.6266,54.3679,53.0119,54.0061,318174.68065004,0
+SUI.US,D,20150708,000000,53.5772,53.9657,53.4458,53.7828,201822.44304113,0
+SUI.US,D,20150709,000000,54.0061,54.3748,53.346,53.6682,215194.77478803,0
+SUI.US,D,20150710,000000,54.0061,54.7365,53.3321,54.3679,255563.71544375,0
+SUI.US,D,20150713,000000,54.443,55.3206,53.8332,54.2691,183097.53601116,0
+SUI.US,D,20150714,000000,54.3332,54.8432,53.8994,54.4252,137143.29940788,0
+SUI.US,D,20150715,000000,54.1524,54.7948,53.9479,54.6634,158585.97906741,0
+SUI.US,D,20150716,000000,54.8432,55.6507,54.8432,55.5766,287054.86866399,0
+SUI.US,D,20150717,000000,55.5865,55.9057,55.3068,55.5865,274769.24123732,0
+SUI.US,D,20150720,000000,55.6586,55.8296,55.3859,55.4718,209968.67812695,0
+SUI.US,D,20150721,000000,55.4619,56.0124,55.118,55.371,315256.56588324,0
+SUI.US,D,20150722,000000,55.3384,56.052,55.3068,55.716,265529.21902843,0
+SUI.US,D,20150723,000000,55.7822,55.9146,55.118,55.3611,235866.44076783,0
+SUI.US,D,20150724,000000,55.3295,56.1429,55.2633,55.7574,209844.22316291,0
+SUI.US,D,20150727,000000,55.7416,55.8909,55.2406,55.3532,251427.35858983,0
+SUI.US,D,20150728,000000,55.3611,55.6329,54.787,54.9105,256407.58080974,0
+SUI.US,D,20150729,000000,54.6229,55.6092,54.4084,55.3453,224923.51039233,0
+SUI.US,D,20150730,000000,55.1101,57.487,55.1101,56.646,411910.51698726,0
+SUI.US,D,20150731,000000,57.0323,58.0355,56.9652,57.1717,279269.8565226,0
+SUI.US,D,20150803,000000,57.2785,57.8052,57.1085,57.5107,162601.92827318,0
+SUI.US,D,20150804,000000,57.3388,57.3772,56.0391,56.1597,622612.77112182,0
+SUI.US,D,20150805,000000,56.2042,56.2832,55.3789,55.716,468692.33546278,0
+SUI.US,D,20150806,000000,55.799,55.8751,54.6979,55.707,385446.13011981,0
+SUI.US,D,20150807,000000,55.3937,56.0046,54.9599,55.716,221882.96431943,0
+SUI.US,D,20150810,000000,55.9284,55.9808,55.0913,55.454,380665.23820818,0
+SUI.US,D,20150811,000000,55.1813,55.9284,54.8126,55.7328,301352.01209495,0
+SUI.US,D,20150812,000000,55.6991,55.963,55.205,55.9551,173128.99693955,0
+SUI.US,D,20150813,000000,55.6171,56.3405,55.1101,55.9284,163525.72812827,0
+SUI.US,D,20150814,000000,55.8157,56.8179,55.4798,56.8109,289481.23454846,0
+SUI.US,D,20150817,000000,56.8031,57.5107,56.5115,57.23,183707.66888369,0
+SUI.US,D,20150818,000000,57.0087,57.3209,56.7863,57.2053,455314.944571,0
+SUI.US,D,20150819,000000,56.9188,56.9572,55.1961,56.0875,1349416.60739,0
+SUI.US,D,20150820,000000,55.8296,56.9355,55.4441,56.4324,608630.30650238,0
+SUI.US,D,20150821,000000,55.6033,56.1191,55.0568,55.1872,418234.44808729,0
+SUI.US,D,20150824,000000,52.417,54.9945,51.0116,53.7492,636774.32947,0
+SUI.US,D,20150825,000000,55.2218,55.2218,52.5267,52.5731,361091.40666735,0
+SUI.US,D,20150826,000000,53.7423,54.3748,52.667,54.3679,381517.19820598,0
+SUI.US,D,20150827,000000,54.4252,54.9263,53.8332,54.3679,827229.88579468,0
+SUI.US,D,20150828,000000,54.2207,54.6979,53.9657,54.4747,404980.50033059,0
+SUI.US,D,20150831,000000,54.4657,54.6891,53.4359,53.6346,600482.04775861,0
+SUI.US,D,20150901,000000,52.8449,53.5031,52.3833,52.8528,255563.71544375,0
+SUI.US,D,20150902,000000,53.3816,53.513,52.4772,53.0485,293126.854349,0
+SUI.US,D,20150903,000000,53.0337,53.6346,52.8449,52.9862,405716.09999614,0
+SUI.US,D,20150904,000000,52.5267,52.6235,51.5304,52.0167,267109.69588895,0
+SUI.US,D,20150908,000000,52.6235,53.1256,52.1857,52.7214,273677.47777221,0
+SUI.US,D,20150909,000000,53.0396,53.3123,52.0068,52.0582,432093.46957165,0
+SUI.US,D,20150910,000000,51.9802,52.8331,51.9802,52.2134,185031.14118431,0
+SUI.US,D,20150911,000000,52.0068,53.346,52.0068,53.3065,182612.86993165,0
+SUI.US,D,20150914,000000,53.4636,53.8164,53.2383,53.3894,159754.64153469,0
+SUI.US,D,20150915,000000,53.5209,53.8906,52.9951,53.8816,283037.90762924,0
+SUI.US,D,20150916,000000,53.8994,54.5408,53.6929,54.5072,324253.74913788,0
+SUI.US,D,20150917,000000,54.4084,56.1597,54.0645,55.0656,650635.3746123,0
+SUI.US,D,20150918,000000,54.4569,55.8819,54.4569,55.1961,719878.87875632,0
+SUI.US,D,20150921,000000,55.5034,55.707,54.8947,55.1872,326321.92756484,0
+SUI.US,D,20150922,000000,54.7454,55.3453,54.6387,54.9193,355986.72948339,0
+SUI.US,D,20150923,000000,55.038,55.8751,54.861,55.543,282916.48815212,0
+SUI.US,D,20150924,000000,55.1665,55.8157,55.1665,55.5667,780308.34069034,0
+SUI.US,D,20150925,000000,55.6843,56.3317,55.3789,55.5667,853492.91869589,0
+SUI.US,D,20150928,000000,55.4283,55.7851,54.3472,55.4788,281721.51813147,0
+SUI.US,D,20150929,000000,55.4283,56.1488,55.3424,55.8849,398679.84129699,0
+SUI.US,D,20150930,000000,56.132,56.5214,55.8315,56.2763,462736.71011,0
+SUI.US,D,20151001,000000,56.5293,56.724,55.8771,56.3741,333535.25633479,0
+SUI.US,D,20151002,000000,56.21,56.5659,55.6853,56.556,210958.2468655,0
+SUI.US,D,20151005,000000,56.8229,57.0136,56.0263,56.8624,438946.58722614,0
+SUI.US,D,20151006,000000,56.889,57.0057,55.9403,55.966,473329.54765981,0
+SUI.US,D,20151007,000000,56.0559,56.4819,55.6339,56.4819,409517.541459,0
+SUI.US,D,20151008,000000,56.5461,56.9148,55.6438,56.5906,403734.93886112,0
+SUI.US,D,20151009,000000,56.5293,56.7339,56.1162,56.5125,209151.12031434,0
+SUI.US,D,20151012,000000,56.5125,57.0689,56.3217,56.7339,325744.17321954,0
+SUI.US,D,20151013,000000,56.6469,56.8229,55.8503,56.217,177363.50120413,0
+SUI.US,D,20151014,000000,56.2763,56.5372,55.4283,55.5667,248286.64144831,0
+SUI.US,D,20151015,000000,55.5944,56.9394,55.5944,56.8229,311258.82959903,0
+SUI.US,D,20151016,000000,57.0393,57.6609,56.6984,57.5225,401448.20537536,0
+SUI.US,D,20151019,000000,57.5137,58.3409,57.3209,58.1759,317963.20839405,0
+SUI.US,D,20151020,000000,58.1511,58.5454,58.0078,58.498,178297.41934899,0
+SUI.US,D,20151021,000000,58.5059,58.923,58.0938,58.2608,234439.76191167,0
+SUI.US,D,20151022,000000,58.6681,58.8657,58.2095,58.5237,337387.28924645,0
+SUI.US,D,20151023,000000,58.5504,58.6156,57.4544,58.3587,281760.97946152,0
+SUI.US,D,20151026,000000,58.498,58.7145,57.9781,58.6681,235398.97578092,0
+SUI.US,D,20151027,000000,58.9665,60.5607,57.3486,57.8112,547745.52152916,0
+SUI.US,D,20151028,000000,57.9426,58.1334,55.6586,56.9612,563760.75056139,0
+SUI.US,D,20151029,000000,56.9612,57.3041,56.1083,56.6706,352919.87585712,0
+SUI.US,D,20151030,000000,56.5214,56.6005,55.5519,55.6586,293079.29838713,0
+SUI.US,D,20151102,000000,55.2969,56.6628,55.2465,56.3741,364134.98822717,0
+SUI.US,D,20151103,000000,54.2582,54.4311,53.7413,53.9835,3927899.8482766,0
+SUI.US,D,20151104,000000,53.9755,54.4411,53.7571,54.3896,933324.20124484,0
+SUI.US,D,20151105,000000,54.4905,55.0064,54.2058,54.9974,675019.44110509,0
+SUI.US,D,20151106,000000,54.5704,54.8126,52.8123,52.9457,724144.74971916,0
+SUI.US,D,20151109,000000,52.7184,52.7184,51.3595,51.8645,777601.69817952,0
+SUI.US,D,20151110,000000,51.8299,52.664,51.7232,52.1491,461894.86840196,0
+SUI.US,D,20151111,000000,52.2222,52.2312,51.399,51.9544,453104.09825842,0
+SUI.US,D,20151112,000000,51.7814,51.9228,51.2438,51.74,351357.61191817,0
+SUI.US,D,20151113,000000,51.6727,52.078,51.2023,51.6313,553406.70464992,0
+SUI.US,D,20151116,000000,51.6471,53.5091,51.6471,53.5091,567614.807131,0
+SUI.US,D,20151117,000000,53.1512,53.7255,53.1266,53.4172,294284.38669756,0
+SUI.US,D,20151118,000000,53.5693,53.7492,53.0929,53.5091,588084.1073156,0
+SUI.US,D,20151119,000000,53.6494,54.5982,53.5337,54.4549,391454.37057934,0
+SUI.US,D,20151120,000000,54.6891,55.5519,54.4045,55.5341,468034.64662837,0
+SUI.US,D,20151123,000000,55.4788,56.0994,55.3266,55.9314,406503.30293948,0
+SUI.US,D,20151124,000000,55.5766,55.6586,54.7701,55.3266,238654.02959673,0
+SUI.US,D,20151125,000000,55.5024,55.626,55.0953,55.5182,179652.25834786,0
+SUI.US,D,20151127,000000,55.3779,56.2981,55.1843,56.0016,127031.08062168,0
+SUI.US,D,20151130,000000,56.21,56.2408,55.1635,55.5182,419868.55188355,0
+SUI.US,D,20151201,000000,55.6586,56.7557,55.4866,56.7072,227372.13651426,0
+SUI.US,D,20151202,000000,56.5747,56.7715,55.5242,55.6339,385227.57506099,0
+SUI.US,D,20151203,000000,55.5667,55.6181,54.2888,54.6466,392073.60991265,0
+SUI.US,D,20151204,000000,54.6219,56.2585,54.6219,55.959,262732.52373875,0
+SUI.US,D,20151207,000000,55.9403,56.1399,55.3354,55.6092,190369.55086172,0
+SUI.US,D,20151208,000000,55.3917,56.0559,55.3917,55.8503,284501.01232855,0
+SUI.US,D,20151209,000000,55.4708,55.9936,55.1763,55.7594,255512.11216597,0
+SUI.US,D,20151210,000000,55.7594,56.0263,55.2969,55.4708,473815.2255683,0
+SUI.US,D,20151211,000000,54.7227,55.9235,54.7227,55.8849,395667.62643543,0
+SUI.US,D,20151214,000000,55.7516,56.3139,55.4432,55.8939,491027.44827913,0
+SUI.US,D,20151215,000000,56.2506,56.9246,56.0747,56.391,393021.69366317,0
+SUI.US,D,20151216,000000,56.5372,58.2263,56.4156,58.0157,597836.11498635,0
+SUI.US,D,20151217,000000,58.2263,58.4367,57.5137,57.7381,393261.49713049,0
+SUI.US,D,20151218,000000,57.5938,57.7835,56.8139,56.9968,1683695.5580221,0
+SUI.US,D,20151221,000000,57.5225,57.6866,56.5046,56.8525,346058.66357082,0
+SUI.US,D,20151222,000000,56.9968,57.4356,56.5293,56.8139,370625.87110825,0
+SUI.US,D,20151223,000000,56.899,57.7044,56.899,57.4277,387238.07923632,0
+SUI.US,D,20151224,000000,57.3566,57.4178,56.3139,57.1628,118955.67356418,0
+SUI.US,D,20151228,000000,57.0877,57.7203,56.8466,57.6945,373210.08231297,0
+SUI.US,D,20151229,000000,57.9545,58.6325,57.9545,58.6235,175757.72861921,0
+SUI.US,D,20151230,000000,58.4081,58.7846,58.0108,58.1116,208934.58891348,0
+SUI.US,D,20151231,000000,58.0296,58.244,57.4247,57.4514,292576.41938605,0
+SUI.US,D,20160104,000000,57.143,57.1905,55.8079,56.1676,394335.04767402,0
+SUI.US,D,20160105,000000,56.3702,57.6945,56.2338,57.4781,286786.73398535,0
+SUI.US,D,20160106,000000,56.9404,57.7529,56.7329,57.0808,370670.39158319,0
+SUI.US,D,20160107,000000,56.2832,56.8307,56.2278,56.4295,419524.5300317,0
+SUI.US,D,20160108,000000,56.8535,57.0077,56.0678,56.213,455408.03283679,0
+SUI.US,D,20160111,000000,56.3347,57.317,56.2921,56.9731,320457.36681991,0
+SUI.US,D,20160112,000000,57.3358,57.3358,56.2714,56.9336,315060.27106189,0
+SUI.US,D,20160113,000000,56.9731,57.5591,56.0678,56.3267,321443.90007152,0
+SUI.US,D,20160114,000000,56.4463,56.7132,55.7674,56.0016,277937.2777612,0
+SUI.US,D,20160115,000000,55.0775,55.5479,54.6713,55.3809,281242.92302582,0
+SUI.US,D,20160119,000000,55.792,56.5194,55.2988,56.2278,268862.1836754,0
+SUI.US,D,20160120,000000,56.0174,56.4147,54.3916,55.5993,410598.17480537,0
+SUI.US,D,20160121,000000,55.9768,56.2278,55.041,55.1645,259614.0668347,0
+SUI.US,D,20160122,000000,55.5914,56.6469,55.2208,56.4463,271259.20651955,0
+SUI.US,D,20160125,000000,56.3959,57.1588,56.0174,56.0678,348486.04128426,0
+SUI.US,D,20160126,000000,56.1942,56.7388,55.7416,56.3179,560812.2809253,0
+SUI.US,D,20160127,000000,55.9185,56.0678,54.8699,55.0864,314210.33472205,0
+SUI.US,D,20160128,000000,55.4481,55.6567,54.1554,54.2592,238835.14698344,0
+SUI.US,D,20160129,000000,54.8432,55.8306,54.4499,55.8237,551227.2250356,0
+SUI.US,D,20160201,000000,55.373,57.5522,55.041,56.9404,337254.73965059,0
+SUI.US,D,20160202,000000,56.8229,57.1826,56.387,56.8307,294443.24384679,0
+SUI.US,D,20160203,000000,57.1085,57.6945,56.2526,56.9987,250024.96362909,0
+SUI.US,D,20160204,000000,56.7388,56.9434,55.7328,56.6469,264749.09888794,0
+SUI.US,D,20160205,000000,56.3445,56.4374,55.281,55.3068,264111.64663305,0
+SUI.US,D,20160208,000000,55.1377,55.1377,53.5021,54.19,426003.27096507,0
+SUI.US,D,20160209,000000,53.7789,54.2423,53.259,53.4933,188698.00939336,0
+SUI.US,D,20160210,000000,53.6899,55.203,53.3558,54.022,220841.79230312,0
+SUI.US,D,20160211,000000,53.2935,53.8698,52.4654,53.595,252085.04742424,0
+SUI.US,D,20160212,000000,53.7709,54.5023,53.6711,54.3916,254059.12575643,0
+SUI.US,D,20160216,000000,54.8264,55.3147,54.5982,55.2119,151147.01243581,0
+SUI.US,D,20160217,000000,55.4224,56.4374,55.1417,55.2287,322630.77546037,0
+SUI.US,D,20160218,000000,55.2475,55.959,54.867,55.3879,122540.58362616,0
+SUI.US,D,20160219,000000,55.1239,56.2625,55.1239,56.0016,199655.10537452,0
+SUI.US,D,20160222,000000,56.3781,56.8634,55.7535,55.8493,243540.15172186,0
+SUI.US,D,20160223,000000,55.707,56.7981,54.8699,56.0441,247209.04358886,0
+SUI.US,D,20160224,000000,55.6922,56.8139,55.543,56.7903,250656.34491012,0
+SUI.US,D,20160225,000000,56.7547,58.163,56.6301,57.8181,245106.46297672,0
+SUI.US,D,20160226,000000,57.8448,58.082,57.0323,57.0423,195885.03060993,0
+SUI.US,D,20160229,000000,56.9078,57.8023,56.4147,56.6153,319572.0164659,0
+SUI.US,D,20160301,000000,56.8713,58.0385,56.8713,58.0385,272344.89901081,0
+SUI.US,D,20160302,000000,57.7449,58.2727,57.3358,57.6026,447860.80050475,0
+SUI.US,D,20160303,000000,57.7044,57.9881,57.147,57.4247,298336.76174646,0
+SUI.US,D,20160304,000000,57.1905,57.2657,56.4206,56.6074,390277.61348024,0
+SUI.US,D,20160307,000000,56.2921,56.7062,55.9097,56.1518,388716.36137026,0
+SUI.US,D,20160308,000000,56.0272,56.6232,55.7328,56.0678,362651.64694835,0
+SUI.US,D,20160309,000000,56.1597,56.8466,55.8493,56.219,241970.80498008,0
+SUI.US,D,20160310,000000,56.5719,56.6074,55.2386,56.219,499794.94635623,0
+SUI.US,D,20160311,000000,56.637,57.9545,56.1597,57.8448,888566.95832017,0
+SUI.US,D,20160314,000000,57.5522,58.0968,57.5206,58.0197,326060.87568903,0
+SUI.US,D,20160315,000000,57.5848,58.2895,57.5848,58.2233,400568.92599521,0
+SUI.US,D,20160316,000000,58.082,59.0999,57.4692,58.7155,406481.042702,0
+SUI.US,D,20160317,000000,58.7994,59.7246,58.3903,59.5022,265686.05251972,0
+SUI.US,D,20160318,000000,59.9498,59.9498,58.0108,58.0562,531662.49995554,0
+SUI.US,D,20160321,000000,57.7607,58.0286,57.151,57.1905,219293.69396983,0
+SUI.US,D,20160322,000000,57.0077,57.4949,56.9246,57.3071,344082.56158068,0
+SUI.US,D,20160323,000000,56.9,56.9336,55.8849,56.1676,1096826.6573067,0
+SUI.US,D,20160324,000000,56.4374,57.1658,56.3781,57.1342,6686031.3001953,0
+SUI.US,D,20160328,000000,57.2073,57.6274,56.6262,57.5117,823338.39155296,0
+SUI.US,D,20160329,000000,57.4415,59.1425,57.4415,59.1088,1089847.0610301,0
+SUI.US,D,20160330,000000,59.8155,60.5814,59.4043,60.1347,1010716.9759616,0
+SUI.US,D,20160331,000000,59.8303,60.7336,59.514,60.6071,883828.56322554,0
+SUI.US,D,20160401,000000,60.5142,60.7267,60.2266,60.7267,1124590.2325793,0
+SUI.US,D,20160404,000000,60.7425,60.9668,60.4193,60.783,1214807.939567,0
+SUI.US,D,20160405,000000,60.5893,60.8097,60.2602,60.6249,928192.20467853,0
+SUI.US,D,20160406,000000,60.5241,60.6328,59.6079,59.9834,815652.53865122,0
+SUI.US,D,20160407,000000,59.6326,60.3886,59.6326,60.3215,1140156.2095462,0
+SUI.US,D,20160408,000000,60.449,60.7603,60.0833,60.5241,488564.65655154,0
+SUI.US,D,20160411,000000,60.5814,60.6071,60.0477,60.3471,521759.72976738,0
+SUI.US,D,20160412,000000,60.5399,60.7425,60.0299,60.193,556612.17884591,0
+SUI.US,D,20160413,000000,60.439,60.439,58.9062,59.1513,564021.8024372,0
+SUI.US,D,20160414,000000,58.9062,58.9813,58.247,58.2559,610078.23376705,0
+SUI.US,D,20160415,000000,58.2885,58.755,57.9337,58.585,463965.07048687,0
+SUI.US,D,20160418,000000,58.6443,59.1088,58.498,58.8479,459274.23135411,0
+SUI.US,D,20160419,000000,59.0159,59.2956,58.8479,59.0782,573711.07671143,0
+SUI.US,D,20160420,000000,59.1187,59.1187,57.7963,57.8586,487649.96315723,0
+SUI.US,D,20160421,000000,57.9011,57.9011,56.477,56.8832,615028.10111768,0
+SUI.US,D,20160422,000000,57.1708,57.6629,56.9711,57.6629,593337.52335903,0
+SUI.US,D,20160425,000000,57.5938,58.0622,57.4781,58.0444,793425.69153528,0
+SUI.US,D,20160426,000000,58.6887,58.8568,57.9911,58.3982,662080.17215991,0
+SUI.US,D,20160427,000000,58.3982,58.3982,57.1628,57.9337,594863.36145484,0
+SUI.US,D,20160428,000000,57.6194,58.2717,57.5522,57.822,560946.85417912,0
+SUI.US,D,20160429,000000,57.5433,57.8388,56.7072,57.4415,1558768.0698415,0
+SUI.US,D,20160502,000000,57.2469,59.006,57.2469,58.8983,513268.46100073,0
+SUI.US,D,20160503,000000,58.6443,59.1088,58.4259,58.8913,474516.42304867,0
+SUI.US,D,20160504,000000,58.8301,60.5577,58.6671,60.4727,792945.07277168,0
+SUI.US,D,20160505,000000,60.3373,60.5399,60.0566,60.3649,544018.95541053,0
+SUI.US,D,20160506,000000,60.439,60.8532,60.1347,60.6328,492401.51202855,0
+SUI.US,D,20160509,000000,60.7336,61.9957,60.5577,61.8346,771920.27847925,0
+SUI.US,D,20160510,000000,61.9779,62.0954,61.0311,61.2751,410283.49599383,0
+SUI.US,D,20160511,000000,61.2693,61.2851,59.6,59.9133,630828.82240699,0
+SUI.US,D,20160512,000000,60.1792,60.7267,59.5042,60.4005,398409.6829604,0
+SUI.US,D,20160513,000000,60.3471,60.4727,59.6079,59.9666,318109.92359558,0
+SUI.US,D,20160516,000000,59.8451,60.863,59.686,60.5241,269382.26376907,0
+SUI.US,D,20160517,000000,60.2839,60.4727,58.9497,59.2699,578510.18154463,0
+SUI.US,D,20160518,000000,59.2778,59.5585,58.161,58.6621,376424.66296974,0
+SUI.US,D,20160519,000000,58.1877,58.2559,57.5117,57.7549,244578.28825125,0
+SUI.US,D,20160520,000000,58.078,58.7194,57.831,58.6957,470511.60396163,0
+SUI.US,D,20160523,000000,58.8568,58.9418,58.4131,58.5612,295979.20023236,0
+SUI.US,D,20160524,000000,58.9497,59.3885,58.8212,58.923,339814.66695988,0
+SUI.US,D,20160525,000000,59.0604,59.0604,58.1472,58.7708,267197.72500987,0
+SUI.US,D,20160526,000000,58.7362,59.093,58.6354,58.9062,257553.98303956,0
+SUI.US,D,20160527,000000,58.9981,59.3657,58.6621,59.2867,438221.10585034,0
+SUI.US,D,20160531,000000,59.2452,59.3213,58.6087,59.0989,370370.89020629,0
+SUI.US,D,20160601,000000,58.9724,59.3479,58.5425,58.8212,370154.35880543,0
+SUI.US,D,20160602,000000,58.6443,59.0228,58.5237,58.9586,309211.89958058,0
+SUI.US,D,20160603,000000,59.3796,59.6504,58.7688,59.0228,406613.59229787,0
+SUI.US,D,20160606,000000,59.0604,59.2778,57.6284,57.9673,443971.32992099,0
+SUI.US,D,20160607,000000,58.1086,58.3122,57.6629,57.7321,304975.37165804,0
+SUI.US,D,20160608,000000,57.7399,58.1353,57.5117,58.0948,338377.86981396,0
+SUI.US,D,20160609,000000,58.0948,59.0861,58.0157,58.6789,474034.79245608,0
+SUI.US,D,20160610,000000,58.2648,59.1938,58.1966,58.8479,457689.70717769,0
+SUI.US,D,20160613,000000,59.0782,59.7344,58.755,59.4764,691217.81118197,0
+SUI.US,D,20160614,000000,59.6415,59.8155,59.2452,59.687,359554.43845279,0
+SUI.US,D,20160615,000000,59.6682,60.8443,59.6682,60.7425,600309.02500371,0
+SUI.US,D,20160616,000000,60.5399,61.2751,60.4193,61.2415,658556.98366546,0
+SUI.US,D,20160617,000000,61.4046,61.4699,60.7277,61.2851,727283.44320274,0
+SUI.US,D,20160620,000000,61.5874,61.8602,60.8808,60.8868,617819.73726248,0
+SUI.US,D,20160621,000000,60.9302,61.3196,60.6684,60.9204,397810.68020661,0
+SUI.US,D,20160622,000000,61.0657,61.2613,60.6328,61.1388,686532.03119408,0
+SUI.US,D,20160623,000000,61.2939,61.6408,60.952,61.1674,530545.44076604,0
+SUI.US,D,20160624,000000,59.7878,62.2546,59.2462,61.8188,5623471.2429901,0
+SUI.US,D,20160627,000000,61.7317,62.3851,61.5311,62.2654,898180.34542121,0
+SUI.US,D,20160628,000000,62.5482,64.7175,62.2734,64.419,821062.78818592,0
+SUI.US,D,20160629,000000,64.7491,65.0357,63.9644,64.7007,708730.54709868,0
+SUI.US,D,20160630,000000,64.6166,65.4844,64.2204,65.4439,784355.65659437,0
+SUI.US,D,20160701,000000,65.767,65.8945,65.01,65.2126,384144.91805667,0
+SUI.US,D,20160705,000000,65.263,66.0596,65.263,66.024,601181.22158103,0
+SUI.US,D,20160706,000000,65.8787,66.5231,65.6989,66.3927,757715.21148509,0
+SUI.US,D,20160707,000000,66.1337,66.1337,65.1286,65.4271,762971.66301545,0
+SUI.US,D,20160708,000000,65.6889,66.3037,65.5526,66.2118,891499.23869264,0
+SUI.US,D,20160711,000000,66.1337,66.271,65.5754,66.0329,1121639.7392853,0
+SUI.US,D,20160712,000000,65.9805,66.1515,64.674,64.8538,1235134.5718659,0
+SUI.US,D,20160713,000000,65.3045,65.3045,64.6838,64.9388,1460877.6637288,0
+SUI.US,D,20160714,000000,64.7411,64.7411,63.9486,64.0355,1636865.0775255,0
+SUI.US,D,20160715,000000,64.0829,64.5119,63.6155,64.4457,922203.18896955,0
+SUI.US,D,20160718,000000,64.6166,64.7777,64.2985,64.3676,579585.75574613,0
+SUI.US,D,20160719,000000,64.3676,64.6492,64.163,64.6324,509896.0350237,0
+SUI.US,D,20160720,000000,64.6324,64.7491,64.2747,64.5732,277466.77728736,0
+SUI.US,D,20160721,000000,64.2648,64.7955,64.1542,64.7679,467599.56016869,0
+SUI.US,D,20160722,000000,64.5119,66.1258,64.5119,66.0329,790191.88612797,0
+SUI.US,D,20160725,000000,65.9716,66.3659,65.7818,66.3393,580168.56923631,0
+SUI.US,D,20160726,000000,66.4934,66.4934,65.6,66.0062,529237.14590006,0
+SUI.US,D,20160727,000000,66.1001,66.6061,65.4844,66.5182,881321.251023,0
+SUI.US,D,20160728,000000,66.5705,67.5302,66.1791,67.0647,472825.65682975,0
+SUI.US,D,20160729,000000,67.0993,68.1498,66.9026,67.5855,421383.25986062,0
+SUI.US,D,20160801,000000,67.46,68.3099,67.202,68.2517,450566.4311866,0
+SUI.US,D,20160802,000000,73.4175,73.4175,66.3759,66.9431,1025208.390556,0
+SUI.US,D,20160803,000000,66.7257,66.8947,65.7177,66.6061,816577.35033528,0
+SUI.US,D,20160804,000000,66.7761,66.8739,65.94,66.2197,745992.16096909,0
+SUI.US,D,20160805,000000,66.1861,66.3492,65.4271,65.7908,499960.88630829,0
+SUI.US,D,20160808,000000,65.855,66.4569,65.4923,66.3126,457059.33772563,0
+SUI.US,D,20160809,000000,66.3314,66.6387,65.7818,66.6061,347791.92660672,0
+SUI.US,D,20160810,000000,66.7158,67.2959,66.278,67.2782,490822.046997,0
+SUI.US,D,20160811,000000,67.2446,67.4936,66.271,66.6872,420547.48912644,0
+SUI.US,D,20160812,000000,66.9431,67.6399,66.8166,67.2446,334141.34189141,0
+SUI.US,D,20160815,000000,67.1507,67.6122,66.9788,67.1428,395191.05498773,0
+SUI.US,D,20160816,000000,66.8611,67.3849,65.7818,65.7996,353631.19162725,0
+SUI.US,D,20160817,000000,65.9716,66.0794,64.9388,66.0141,389653.31500204,0
+SUI.US,D,20160818,000000,66.0398,66.3166,65.5051,65.9963,309664.18713285,0
+SUI.US,D,20160819,000000,65.7087,66.0497,65.4439,65.7996,332840.12982828,0
+SUI.US,D,20160822,000000,65.8372,66.2464,65.7364,66.109,447172.75680107,0
+SUI.US,D,20160823,000000,66.3215,66.3393,65.775,65.9716,293075.25107123,0
+SUI.US,D,20160824,000000,65.9044,65.9044,64.5297,64.6928,801400.92752417,0
+SUI.US,D,20160825,000000,64.674,64.9813,64.419,64.8123,1007849.4526436,0
+SUI.US,D,20160826,000000,64.8874,65.092,63.3852,63.9564,703336.48682759,0
+SUI.US,D,20160829,000000,64.2648,65.0268,64.2648,64.9062,328810.01501684,0
+SUI.US,D,20160830,000000,65.0179,65.0179,64.0167,64.8202,259335.8138663,0
+SUI.US,D,20160831,000000,64.7333,65.6178,64.3942,65.342,714574.87126409,0
+SUI.US,D,20160901,000000,65.263,65.5111,64.8874,65.3243,331977.03971174,0
+SUI.US,D,20160902,000000,65.4923,66.4668,65.4349,65.7996,674226.1671879,0
+SUI.US,D,20160906,000000,65.9213,66.527,65.52,66.5182,386935.5423725,0
+SUI.US,D,20160907,000000,66.4569,67.2959,66.109,67.2693,400214.7858536,0
+SUI.US,D,20160908,000000,66.7504,67.1091,66.4095,66.7346,293294.81795902,0
+SUI.US,D,20160909,000000,65.7087,65.9479,65.0495,65.4113,2671150.5858253,0
+SUI.US,D,20160912,000000,65.7601,67.4165,65.352,66.9974,1420389.3272539,0
+SUI.US,D,20160913,000000,66.7059,66.8947,65.5279,66.0754,1792933.6261007,0
+SUI.US,D,20160914,000000,66.3215,66.3927,65.6889,65.9716,813571.20644757,0
+SUI.US,D,20160915,000000,65.6801,66.0497,65.2699,65.6989,592500.74079587,0
+SUI.US,D,20160916,000000,66.4025,66.4411,65.3925,65.9479,957617.20312977,0
+SUI.US,D,20160919,000000,66.0062,67.0301,66.0062,66.9283,533796.44726594,0
+SUI.US,D,20160920,000000,67.3621,67.3799,66.3759,66.4846,845806.05396518,0
+SUI.US,D,20160921,000000,66.3759,67.4768,65.6989,67.3227,713928.31254842,0
+SUI.US,D,20160922,000000,67.8267,68.3099,67.7634,68.0055,573367.0548596,0
+SUI.US,D,20160923,000000,67.6735,69.1154,67.3563,68.9701,418080.65008294,0
+SUI.US,D,20160926,000000,68.8338,69.7351,68.6746,69.6363,457613.82000448,0
+SUI.US,D,20160927,000000,69.9169,70.9922,69.065,69.1224,774379.02289094,0
+SUI.US,D,20160928,000000,69.3833,69.6363,68.3208,68.8407,398096.01597784,0
+SUI.US,D,20160929,000000,68.478,68.6826,67.6715,68.3772,323914.78643093,0
+SUI.US,D,20160930,000000,68.6677,68.6727,67.544,67.5539,486242.5090516,0
+SUI.US,D,20161003,000000,67.2811,67.29,66.3156,66.4717,533482.78028338,0
+SUI.US,D,20161004,000000,66.28,66.4806,65.5674,65.8076,356005.95423394,0
+SUI.US,D,20161005,000000,66.0072,66.1021,63.9258,64.0958,513499.15800726,0
+SUI.US,D,20161006,000000,63.5206,64.838,62.9444,64.2777,445262.42369437,0
+SUI.US,D,20161007,000000,64.4911,65.0841,64.2589,64.6472,635518.64971078,0
+SUI.US,D,20161010,000000,64.588,65.3598,64.4328,64.922,322995.03389173,0
+SUI.US,D,20161011,000000,64.8974,65.4479,64.4644,65.1306,560626.10439372,0
+SUI.US,D,20161012,000000,65.5239,67.0855,65.1563,66.9974,1012005.034248,0
+SUI.US,D,20161013,000000,66.8245,67.709,66.783,67.6369,492627.1498902,0
+SUI.US,D,20161014,000000,67.719,68.0421,66.9352,67.4808,301810.37062109,0
+SUI.US,D,20161017,000000,67.4452,68.132,66.7742,67.7437,583982.15264688,0
+SUI.US,D,20161018,000000,67.9186,68.2793,67.468,67.9433,526675.19493281,0
+SUI.US,D,20161019,000000,67.8089,67.8177,67.0578,67.2634,583767.64490396,0
+SUI.US,D,20161020,000000,67.1774,67.544,66.8245,67.1101,308837.52285945,0
+SUI.US,D,20161021,000000,66.7919,67.1339,66.5765,66.6279,279656.37519143,0
+SUI.US,D,20161024,000000,66.9629,67.4205,66.1811,66.8147,263023.93048385,0
+SUI.US,D,20161025,000000,66.5765,67.4353,66.2227,67.3583,303381.74102082,0
+SUI.US,D,20161026,000000,66.9283,67.3513,65.9973,67.2554,277564.92469803,0
+SUI.US,D,20161027,000000,66.9026,67.0064,65.2669,65.2927,322150.15669677,0
+SUI.US,D,20161028,000000,65.5575,65.7947,64.9398,65.2245,468811.73128194,0
+SUI.US,D,20161031,000000,65.6435,66.3254,65.3085,66.2227,621653.55725257,0
+SUI.US,D,20161101,000000,65.3362,66.9431,65.3362,65.7157,513317.02879158,0
+SUI.US,D,20161102,000000,65.9123,66.1623,65.3836,65.5772,358998.94434497,0
+SUI.US,D,20161103,000000,65.597,65.6287,64.5702,64.588,234401.31241057,0
+SUI.US,D,20161104,000000,64.6305,64.9576,64.2332,64.672,310923.91420798,0
+SUI.US,D,20161107,000000,65.3006,65.4231,64.5347,64.6908,487193.62828904,0
+SUI.US,D,20161108,000000,64.8696,66.0764,64.5267,65.9213,513359.52560857,0
+SUI.US,D,20161109,000000,64.4823,65.597,63.4001,64.6147,445834.10706582,0
+SUI.US,D,20161110,000000,64.3182,64.5959,62.1686,62.5294,573563.34968094,0
+SUI.US,D,20161111,000000,62.7082,64.0958,62.4661,62.6262,228252.42772339,0
+SUI.US,D,20161114,000000,62.2447,63.1619,61.0123,62.7537,670409.5482904,0
+SUI.US,D,20161115,000000,63.069,63.5701,61.5321,61.799,399946.65117496,0
+SUI.US,D,20161116,000000,61.8316,62.8723,61.5884,61.7189,412058.24401775,0
+SUI.US,D,20161117,000000,61.799,62.2496,60.6526,60.697,413194.52795781,0
+SUI.US,D,20161118,000000,60.8423,61.29,60.1732,61.1615,796538.07746548,0
+SUI.US,D,20161121,000000,61.1961,61.8198,60.7563,60.7721,430042.49223729,0
+SUI.US,D,20161122,000000,61.0667,61.885,60.6792,61.5321,338659.15826928,0
+SUI.US,D,20161123,000000,60.7069,61.7634,60.7069,61.6527,211829.43161383,0
+SUI.US,D,20161125,000000,61.625,62.1518,61.625,61.9373,120788.09583972,0
+SUI.US,D,20161128,000000,62.1064,62.7626,61.7634,62.2447,289397.25274344,0
+SUI.US,D,20161129,000000,62.1439,63.6748,62.1439,63.1341,306432.40538348,0
+SUI.US,D,20161130,000000,62.5472,62.8555,61.7139,62.1251,498677.88716672,0
+SUI.US,D,20161201,000000,61.7367,61.9531,60.5497,61.1615,561367.77503314,0
+SUI.US,D,20161202,000000,61.6082,63.152,61.5716,62.0302,301568.54349583,0
+SUI.US,D,20161205,000000,61.7545,62.8229,61.3493,62.1152,315399.23376886,0
+SUI.US,D,20161206,000000,62.1152,62.6905,61.548,61.6162,414777.02847628,0
+SUI.US,D,20161207,000000,61.6527,63.745,61.6527,63.4168,615565.38230393,0
+SUI.US,D,20161208,000000,62.7082,64.251,62.7082,64.0088,318647.20478184,0
+SUI.US,D,20161209,000000,63.9416,64.9309,63.4168,63.7262,280163.30150841,0
+SUI.US,D,20161212,000000,63.4504,64.1235,63.3645,64.0523,245018.43385581,0
+SUI.US,D,20161213,000000,64.1996,64.6305,63.4752,63.9574,224839.52858732,0
+SUI.US,D,20161214,000000,64.2421,64.3182,62.4197,62.7902,445745.06611593,0
+SUI.US,D,20161215,000000,62.986,63.9328,62.6509,63.2162,367408.25496455,0
+SUI.US,D,20161216,000000,63.9258,64.5515,63.4079,64.1738,782647.68928286,0
+SUI.US,D,20161219,000000,64.6631,65.2581,64.0138,65.181,333771.0124862,0
+SUI.US,D,20161220,000000,64.8974,65.3272,64.4566,65.3272,380931.34922887,0
+SUI.US,D,20161221,000000,65.3272,65.6435,64.0415,64.0454,498131.49951967,0
+SUI.US,D,20161222,000000,63.8626,64.4566,63.4782,64.4082,302639.05855244,0
+SUI.US,D,20161223,000000,64.416,64.8608,64.1996,64.6819,211920.49622167,0
+SUI.US,D,20161227,000000,64.4823,64.9665,64.0859,64.5001,128298.90232861,0
+SUI.US,D,20161228,000000,64.4072,65.2828,64.0473,65.1533,443752.77486218,0
+SUI.US,D,20161229,000000,65.4567,66.3234,64.9774,65.8728,454741.2375416,0
+SUI.US,D,20161230,000000,65.8985,66.8077,65.5407,66.5231,482210.37058221,0
+SUI.US,D,20170103,000000,66.3957,66.5775,65.7838,66.107,337331.63865276,0
+SUI.US,D,20170104,000000,66.3234,66.705,66.03,66.5498,391377.47157716,0
+SUI.US,D,20170105,000000,66.3788,67.2969,65.8204,67.1487,425643.05984961,0
+SUI.US,D,20170106,000000,66.8077,68.5037,66.6862,68.1301,489208.17978027,0
+SUI.US,D,20170109,000000,68.5393,68.5393,67.4887,67.7466,313037.62493885,0
+SUI.US,D,20170110,000000,67.7368,67.7832,67.0548,67.0904,248516.32662587,0
+SUI.US,D,20170111,000000,67.0716,67.4452,66.5231,66.705,513233.04698657,0
+SUI.US,D,20170112,000000,67.0459,67.5747,66.5142,67.545,228592.40225933,0
+SUI.US,D,20170113,000000,67.1319,67.886,67.1319,67.6379,160305.07649764,0
+SUI.US,D,20170117,000000,67.9897,68.2853,67.2198,67.5747,367333.37962033,0
+SUI.US,D,20170118,000000,67.3741,68.4691,67.3059,67.7832,227664.55508833,0
+SUI.US,D,20170119,000000,67.3059,67.6794,67.0024,67.3227,160328.34856409,0
+SUI.US,D,20170120,000000,67.2446,67.9216,66.9678,67.6557,292239.48033705,0
+SUI.US,D,20170123,000000,67.965,68.8694,67.6191,68.6154,367383.97106912,0
+SUI.US,D,20170124,000000,68.5303,68.9643,68.4503,68.8348,249563.56961603,0
+SUI.US,D,20170125,000000,68.8526,68.9257,68.3396,68.5916,285663.60382198,0
+SUI.US,D,20170126,000000,68.4869,68.8397,68.1074,68.3762,125956.51824916,0
+SUI.US,D,20170127,000000,68.5205,68.5916,67.3415,68.0609,210898.54895591,0
+SUI.US,D,20170130,000000,68.0787,68.385,67.6191,67.886,187351.26502629,0
+SUI.US,D,20170131,000000,67.9462,68.9563,67.9462,68.393,280458.75556941,0
+SUI.US,D,20170201,000000,68.0095,68.7389,67.5647,67.7368,241017.66208468,0
+SUI.US,D,20170202,000000,68.139,68.5037,67.8712,67.973,251035.78077612,0
+SUI.US,D,20170203,000000,68.6006,68.903,67.8365,68.1568,228806.91000224,0
+SUI.US,D,20170206,000000,68.4503,68.5916,67.886,68.2279,200024.42295077,0
+SUI.US,D,20170207,000000,68.1478,68.8258,68.1478,68.6154,255908.74912457,0
+SUI.US,D,20170208,000000,68.9979,69.8152,68.562,69.3902,203001.22379818,0
+SUI.US,D,20170209,000000,69.3448,69.6867,68.4078,69.1204,289722.04984474,0
+SUI.US,D,20170210,000000,68.7715,69.7707,68.7636,69.7025,204680.85989835,0
+SUI.US,D,20170213,000000,69.7341,70.0592,69.0245,70.0306,195259.72030275,0
+SUI.US,D,20170214,000000,69.743,70.2302,68.894,69.5978,180374.70423672,0
+SUI.US,D,20170215,000000,69.3635,70.0395,68.6608,69.9269,384563.81525273,0
+SUI.US,D,20170216,000000,69.825,70.5,69.7262,70.3271,231185.71992483,0
+SUI.US,D,20170217,000000,70.1709,70.4832,69.7341,70.2767,189756.38250226,0
+SUI.US,D,20170221,000000,69.996,71.0387,69.8062,70.8489,281937.03770335,0
+SUI.US,D,20170222,000000,70.9478,71.3757,69.7094,70.3528,378412.90690759,0
+SUI.US,D,20170223,000000,70.8549,71.7937,69.6867,71.4824,594642.78273808,0
+SUI.US,D,20170224,000000,71.7769,72.7327,71.186,72.5251,328904.11511161,0
+SUI.US,D,20170227,000000,71.7176,72.3926,71.3757,72.2721,386150.36308711,0
+SUI.US,D,20170228,000000,71.69,72.3502,71.3015,71.9242,376919.44733901,0
+SUI.US,D,20170301,000000,71.5002,71.9064,70.928,71.7345,376785.88591418,0
+SUI.US,D,20170302,000000,71.6564,71.6564,70.7017,71.3273,271280.45492805,0
+SUI.US,D,20170303,000000,71.439,71.439,69.9891,71.1029,369885.21229781,0
+SUI.US,D,20170306,000000,71.0219,71.178,70.2045,71.0486,346041.46247823,0
+SUI.US,D,20170307,000000,70.9517,71.3361,70.4912,71.3095,261968.59286187,0
+SUI.US,D,20170308,000000,70.8133,70.8133,70.1205,70.257,358198.58762494,0
+SUI.US,D,20170309,000000,69.825,70.3686,68.7982,69.1372,353553.28079609,0
+SUI.US,D,20170310,000000,69.6432,70.3617,68.5827,68.73,286950.65027946,0
+SUI.US,D,20170313,000000,68.7804,69.7707,68.4947,69.07,240807.20165768,0
+SUI.US,D,20170314,000000,69.0522,69.3022,68.6074,68.8614,274694.3658931,0
+SUI.US,D,20170315,000000,68.9198,70.2767,68.9198,70.0395,283077.36895931,0
+SUI.US,D,20170316,000000,69.7608,70.3963,69.5888,69.6867,232798.57531258,0
+SUI.US,D,20170317,000000,69.5612,70.3142,69.5374,69.9447,640115.38874877,0
+SUI.US,D,20170320,000000,69.9447,70.0899,69.2607,69.4771,243887.20906064,0
+SUI.US,D,20170321,000000,69.7173,69.7707,69.0245,69.2864,293094.47582177,0
+SUI.US,D,20170322,000000,69.5978,69.8062,68.6006,69.2765,355938.16169254,0
+SUI.US,D,20170323,000000,69.1985,71.0051,68.8258,70.4408,438171.52623052,0
+SUI.US,D,20170324,000000,70.761,70.8924,69.9229,69.9535,271762.08552063,0
+SUI.US,D,20170327,000000,70.1373,70.2758,68.9731,69.319,202292.94351498,0
+SUI.US,D,20170328,000000,69.2073,69.579,68.5037,69.5532,361844.20742549,0
+SUI.US,D,20170329,000000,69.4663,69.9664,68.983,69.7628,264698.50743913,0
+SUI.US,D,20170330,000000,69.8182,69.8182,69.0918,69.661,218649.15891211,0
+SUI.US,D,20170331,000000,69.5444,70.4319,69.4564,70.3409,353151.58469263,0
+SUI.US,D,20170403,000000,70.6039,70.9122,69.7549,70.081,263154.45642175,0
+SUI.US,D,20170404,000000,70.2174,70.509,69.5374,70.1423,514864.11529588,0
+SUI.US,D,20170405,000000,70.2916,71.2136,69.996,70.931,382008.94708832,0
+SUI.US,D,20170406,000000,70.9804,71.5941,70.753,71.4913,268802.48576582,0
+SUI.US,D,20170407,000000,71.6297,72.1218,71.52,71.9973,357725.05166417,0
+SUI.US,D,20170410,000000,72.0151,72.536,71.7443,72.4529,253539.04566276,0
+SUI.US,D,20170411,000000,72.4697,72.6714,72.1614,72.2958,381924.96528331,0
+SUI.US,D,20170412,000000,72.3561,72.7801,71.8037,72.1396,349555.5445119,0
+SUI.US,D,20170413,000000,72.2425,72.2425,71.428,71.8224,177096.37835447,0
+SUI.US,D,20170417,000000,72.1396,73.1883,72.0635,73.1803,380048.02253282,0
+SUI.US,D,20170418,000000,73.1715,74.3011,72.9609,74.2556,447967.04254723,0
+SUI.US,D,20170419,000000,73.549,74.2754,73.549,73.9512,363335.64333612,0
+SUI.US,D,20170420,000000,73.9512,74.1509,73.1448,73.8633,228627.81627349,0
+SUI.US,D,20170421,000000,73.6607,74.4236,73.5668,74.1163,388419.8954803,0
+SUI.US,D,20170424,000000,74.3011,74.4236,72.8997,73.714,541901.19736375,0
+SUI.US,D,20170425,000000,73.3206,74.1963,72.112,74.1509,160956.69435819,0
+SUI.US,D,20170426,000000,73.8188,74.0096,72.8552,72.8552,456624.25126595,0
+SUI.US,D,20170427,000000,72.8454,74.7212,71.9173,74.1103,411973.25038377,0
+SUI.US,D,20170428,000000,73.9938,74.1607,72.8028,73.2139,334595.65310164,0
+SUI.US,D,20170501,000000,73.5578,73.968,72.9659,73.294,300139.8409817,0
+SUI.US,D,20170502,000000,73.4145,73.5213,72.619,73.0044,280190.62089076,0
+SUI.US,D,20170503,000000,73.3839,73.3839,72.2315,72.4352,348577.1058921,0
+SUI.US,D,20170504,000000,72.1792,72.6793,71.5437,72.5745,334053.31277051,0
+SUI.US,D,20170505,000000,72.5587,73.1112,72.5587,73.0746,259986.41989787,0
+SUI.US,D,20170508,000000,72.9175,73.039,72.1891,72.8997,245290.61585036,0
+SUI.US,D,20170509,000000,73.0479,73.6349,72.6288,73.4145,390277.61348024,0
+SUI.US,D,20170510,000000,73.5756,74.4316,73.3108,74.056,650996.59755675,0
+SUI.US,D,20170511,000000,73.6685,74.0698,73.2189,73.4145,350529.93581579,0
+SUI.US,D,20170512,000000,73.4245,73.9423,73.3553,73.7516,209320.09575334,0
+SUI.US,D,20170515,000000,73.6281,74.2378,72.874,72.9263,397279.4699942,0
+SUI.US,D,20170516,000000,73.0301,73.6349,72.785,73.5124,315036.99899545,0
+SUI.US,D,20170517,000000,73.6607,74.2656,73.5282,73.8188,347520.75644115,0
+SUI.US,D,20170518,000000,73.9335,74.7212,73.2683,74.6421,519870.64506916,0
+SUI.US,D,20170519,000000,75.0987,75.8952,73.9512,74.3436,327832.58822602,0
+SUI.US,D,20170522,000000,75.0344,75.912,74.8793,75.745,423770.16441502,0
+SUI.US,D,20170523,000000,75.9288,76.5258,75.7084,76.2599,384193.48584752,0
+SUI.US,D,20170524,000000,76.2866,77.0506,76.2866,76.8322,285341.84220761,0
+SUI.US,D,20170525,000000,75.912,76.0375,74.903,75.2716,3683732.3625896,0
+SUI.US,D,20170526,000000,75.3527,76.0534,75.2815,75.7361,1690471.7766744,0
+SUI.US,D,20170530,000000,76.0099,76.2125,75.2538,75.4564,756070.98939909,0
+SUI.US,D,20170531,000000,75.7549,75.9447,74.7903,75.4308,2088142.8244823,0
+SUI.US,D,20170601,000000,75.7084,75.912,74.6766,75.6828,1059102.6375942,0
+SUI.US,D,20170602,000000,76.1759,78.6071,76.0662,78.4065,1170763.0242414,0
+SUI.US,D,20170605,000000,78.2682,78.5597,77.4093,77.9974,746071.08362922,0
+SUI.US,D,20170606,000000,77.8729,78.2237,76.7531,76.7956,607882.56488912,0
+SUI.US,D,20170607,000000,76.9103,77.8639,76.7195,77.7424,513512.31178394,0
+SUI.US,D,20170608,000000,77.7868,77.8729,76.9863,77.6969,417104.2351211,0
+SUI.US,D,20170609,000000,77.7512,77.768,76.7956,77.0772,405395.35021075,0
+SUI.US,D,20170612,000000,77.0852,77.6387,76.6365,77.603,1202241.023685,0
+SUI.US,D,20170613,000000,77.7147,78.0833,77.4785,78.0833,412983.05570183,0
+SUI.US,D,20170614,000000,78.6625,79.1082,78.0458,78.2919,532850.38717338,0
+SUI.US,D,20170615,000000,78.2682,79.5283,78.032,79.1428,550873.084894,0
+SUI.US,D,20170616,000000,79.3533,79.5549,78.5735,79.5283,950643.67782713,0
+SUI.US,D,20170619,000000,79.3355,79.8178,78.8641,79.7299,449291.52667683,0
+SUI.US,D,20170620,000000,79.634,80.0105,78.9314,79.4324,362519.09735249,0
+SUI.US,D,20170621,000000,79.5025,79.634,78.8641,79.4492,454692.66975075,0
+SUI.US,D,20170622,000000,79.2041,79.721,78.9056,79.2673,496029.93073651,0
+SUI.US,D,20170623,000000,79.2673,79.6508,78.6368,78.704,780658.43351604,0
+SUI.US,D,20170626,000000,78.8285,79.1428,78.2919,78.3986,378484.74676489,0
+SUI.US,D,20170627,000000,77.8313,78.6171,77.5308,77.6119,587812.93715003,0
+SUI.US,D,20170628,000000,77.9648,78.0221,77.3204,77.3639,589553.28298876,0
+SUI.US,D,20170629,000000,77.2571,78.0349,76.332,77.3114,572451.34963631,0
+SUI.US,D,20170630,000000,77.6791,77.9568,77.1691,77.3727,437129.34238523,0
+SUI.US,D,20170703,000000,77.4795,77.9272,76.9913,77.523,224577.46488253,0
+SUI.US,D,20170705,000000,77.603,77.9826,77.3204,77.5744,394307.72829167,0
+SUI.US,D,20170706,000000,77.3204,77.7286,76.3232,76.4892,508161.76015882,0
+SUI.US,D,20170707,000000,76.4981,77.0012,76.4981,76.8776,418039.16509492,0
+SUI.US,D,20170710,000000,77.0644,77.2472,75.7945,75.916,542782.50040185,0
+SUI.US,D,20170711,000000,75.9081,75.9871,75.1936,75.5463,606855.55847847,0
+SUI.US,D,20170712,000000,75.8547,76.589,75.8547,76.0583,288337.86780556,0
+SUI.US,D,20170713,000000,75.9971,76.2343,75.492,75.6432,366756.637104,0
+SUI.US,D,20170714,000000,76.1739,77.0012,75.829,76.7551,432391.95911957,0
+SUI.US,D,20170717,000000,76.7976,77.6307,76.42,77.6119,240631.14341585,0
+SUI.US,D,20170718,000000,77.7335,78.5123,77.0456,78.0606,453394.49317453,0
+SUI.US,D,20170719,000000,78.1753,79.0499,78.0172,78.9788,230994.48424836,0
+SUI.US,D,20170720,000000,79.0401,79.631,78.8562,79.1892,387339.26213392,0
+SUI.US,D,20170721,000000,79.1626,79.4028,78.7495,79.3118,257954.66731406,0
+SUI.US,D,20170724,000000,79.3494,79.3494,78.537,78.6615,433372.42139733,0
+SUI.US,D,20170725,000000,78.4224,78.7752,77.2235,77.4607,461245.27419937,0
+SUI.US,D,20170726,000000,77.5566,78.0606,77.355,77.9371,342577.97189336,0
+SUI.US,D,20170727,000000,78.0172,78.7307,76.8352,78.4134,460154.52256324,0
+SUI.US,D,20170728,000000,78.5024,79.296,78.5024,79.0737,461337.35063619,0
+SUI.US,D,20170731,000000,79.0074,79.0074,77.7878,78.537,495792.15092715,0
+SUI.US,D,20170801,000000,78.5795,79.0074,78.0092,78.4402,458448.57890969,0
+SUI.US,D,20170802,000000,78.2118,78.5202,77.6387,78.4748,464497.29252825,0
+SUI.US,D,20170803,000000,78.4402,79.0934,78.2386,78.7307,255925.95021716,0
+SUI.US,D,20170804,000000,78.3789,78.9244,77.9272,78.027,264245.20805788,0
+SUI.US,D,20170807,000000,78.0349,78.1377,77.4528,77.7602,159333.72068068,0
+SUI.US,D,20170808,000000,77.7602,78.1427,77.2848,77.5486,394228.80563154,0
+SUI.US,D,20170809,000000,77.8244,78.0092,77.0288,77.2472,329275.4563458,0
+SUI.US,D,20170810,000000,77.4341,77.4795,76.8776,77.3382,250588.55236873,0
+SUI.US,D,20170811,000000,76.7906,77.0901,76.4279,76.8588,292615.88071612,0
+SUI.US,D,20170814,000000,77.3639,78.6358,77.095,78.5883,297007.21847198,0
+SUI.US,D,20170815,000000,78.4935,78.5983,78.0962,78.5983,210585.89380232,0
+SUI.US,D,20170816,000000,78.7929,79.0074,78.2563,78.5883,202434.59957161,0
+SUI.US,D,20170817,000000,78.5883,79.3118,78.3383,79.1626,251058.0410136,0
+SUI.US,D,20170818,000000,78.9689,79.0163,78.2118,78.3334,282989.3398384,0
+SUI.US,D,20170821,000000,78.4312,79.1369,78.0606,78.8493,310577.86869818,0
+SUI.US,D,20170822,000000,78.8493,79.0934,78.3521,78.959,257974.90389357,0
+SUI.US,D,20170823,000000,78.9788,79.7833,78.9294,79.4551,312004.54755435,0
+SUI.US,D,20170824,000000,79.5806,79.895,79.3217,79.5164,409815.01917794,0
+SUI.US,D,20170825,000000,79.6488,79.6488,78.8562,79.2515,243386.35371751,0
+SUI.US,D,20170828,000000,79.3316,79.5431,78.872,79.1201,280852.35704107,0
+SUI.US,D,20170829,000000,79.2793,79.5945,78.448,78.5123,216968.51098297,0
+SUI.US,D,20170830,000000,78.5725,79.4116,78.2879,79.3405,325435.56538186,0
+SUI.US,D,20170831,000000,79.4028,79.9582,79.208,79.6834,413053.88373014,0
+SUI.US,D,20170901,000000,79.8504,80.4059,79.7329,80.0996,276784.80455753,0
+SUI.US,D,20170905,000000,80.1084,80.5838,79.8356,80.4157,524187.10748081,0
+SUI.US,D,20170906,000000,80.5393,81.0622,80.136,80.2033,433014.23393982,0
+SUI.US,D,20170907,000000,80.312,80.902,79.9384,79.9869,533241.96498709,0
+SUI.US,D,20170908,000000,79.8692,80.0165,76.6138,78.1654,1124154.1342906,0
+SUI.US,D,20170911,000000,78.4224,80.053,78.2474,79.4364,569807.440522,0
+SUI.US,D,20170912,000000,79.1626,79.1626,77.019,77.4083,482690.98934582,0
+SUI.US,D,20170913,000000,77.4528,77.4726,76.9043,77.3114,439194.48532527,0
+SUI.US,D,20170914,000000,77.2848,78.7663,76.8174,78.6872,428715.98444974,0
+SUI.US,D,20170915,000000,78.7663,79.3039,78.4134,78.6872,1242366.1135574,0
+SUI.US,D,20170918,000000,78.8019,79.1724,78.3146,78.5983,447502.61304726,0
+SUI.US,D,20170919,000000,78.712,78.712,77.9173,78.3146,589470.31301273,0
+SUI.US,D,20170920,000000,78.2563,78.5883,77.3639,77.5388,441663.34802672,0
+SUI.US,D,20170921,000000,77.6307,78.1753,77.2571,77.265,362149.77977625,0
+SUI.US,D,20170922,000000,77.5931,77.5931,76.1256,76.2856,520912.82891446,0
+SUI.US,D,20170925,000000,76.5534,76.5534,76.0069,76.1256,318230.33124372,0
+SUI.US,D,20170926,000000,76.2016,76.4487,75.6699,75.6699,398014.05783078,0
+SUI.US,D,20170927,000000,75.1668,75.3962,74.5759,74.726,478985.67163569,0
+SUI.US,D,20170928,000000,74.8684,76.0603,74.7063,76.0177,517320.83604963,0
+SUI.US,D,20170929,000000,75.9516,76.3993,75.659,76.2046,333013.15258317,0
+SUI.US,D,20171002,000000,76.4151,76.8252,75.9881,76.3528,504880.39878963,0
+SUI.US,D,20171003,000000,76.2995,76.9329,75.8359,76.8342,678459.65962351,0
+SUI.US,D,20171004,000000,76.8064,77.6179,76.3528,77.5793,693851.60200651,0
+SUI.US,D,20171005,000000,77.9361,78.533,77.7127,78.1387,484583.10953096,0
+SUI.US,D,20171006,000000,77.9539,78.2198,77.1267,78.1229,389009.7917733,0
+SUI.US,D,20171009,000000,78.3719,78.9956,78.2198,78.7,319011.46321319,0
+SUI.US,D,20171010,000000,78.8789,79.4383,78.5577,78.6309,577727.0259172,0
+SUI.US,D,20171011,000000,78.6013,79.3316,78.4065,78.5241,240683.7585226,0
+SUI.US,D,20171012,000000,78.5241,79.0825,78.5014,78.9036,265022.29271145,0
+SUI.US,D,20171013,000000,79.0924,79.2436,78.3986,79.0233,295907.36037507,0
+SUI.US,D,20171016,000000,79.0301,79.1369,78.1308,78.2662,355394.80953242,0
+SUI.US,D,20171017,000000,78.2662,79.2713,78.1763,79.1537,306939.33170046,0
+SUI.US,D,20171018,000000,78.7366,79.2802,78.2662,79.0657,313080.12175585,0
+SUI.US,D,20171019,000000,79.466,79.9355,78.709,79.6963,400731.83046034,0
+SUI.US,D,20171020,000000,79.7882,79.8406,79.0233,79.5451,279225.33604765,0
+SUI.US,D,20171023,000000,79.6963,79.7507,78.6586,78.957,259894.34346105,0
+SUI.US,D,20171024,000000,79.1537,81.3685,79.0055,79.9651,782291.52548331,0
+SUI.US,D,20171025,000000,79.8406,80.2596,79.0143,79.7052,286963.80405615,0
+SUI.US,D,20171026,000000,79.9355,79.9355,79.2179,79.7141,336269.21822796,0
+SUI.US,D,20171027,000000,79.6696,80.8921,79.6696,80.1074,292686.70874445,0
+SUI.US,D,20171030,000000,80.1242,80.5245,79.9108,80.0422,315082.53129936,0
+SUI.US,D,20171031,000000,80.1074,80.3554,79.635,80.2774,239195.35809889,0
+SUI.US,D,20171101,000000,80.2023,81.3685,80.1341,81.0314,358838.06353778,0
+SUI.US,D,20171102,000000,81.069,82.0198,81.069,81.1383,347988.22142806,0
+SUI.US,D,20171103,000000,81.0592,82.2134,80.9673,81.9922,272675.76708596,0
+SUI.US,D,20171106,000000,82.3045,83.0703,82.1512,82.7561,363872.92452238,0
+SUI.US,D,20171107,000000,82.8173,83.4597,82.6494,82.6682,507399.85293989,0
+SUI.US,D,20171108,000000,82.6494,82.934,82.4092,82.8559,305949.76296193,0
+SUI.US,D,20171109,000000,82.7759,82.934,82.2313,82.3894,259431.93761902,0
+SUI.US,D,20171110,000000,82.3223,82.8559,82.1986,82.3045,244053.1490127,0
+SUI.US,D,20171113,000000,82.2659,83.1454,82.2659,82.9705,280509.3470182,0
+SUI.US,D,20171114,000000,82.7561,83.4697,82.7561,83.2295,432034.78349104,0
+SUI.US,D,20171115,000000,83.2295,83.2541,82.2659,82.4646,398599.90680789,0
+SUI.US,D,20171116,000000,82.3657,83.1128,82.2313,82.9438,285284.16795598,0
+SUI.US,D,20171117,000000,82.7759,82.9873,82.2234,82.3558,278452.29870999,0
+SUI.US,D,20171120,000000,82.4556,83.1267,82.4458,82.7659,216918.93136314,0
+SUI.US,D,20171121,000000,82.8095,83.2374,82.7225,83.1128,483572.29238392,0
+SUI.US,D,20171122,000000,83.0793,83.2897,82.4814,82.8618,274440.39682012,0
+SUI.US,D,20171124,000000,83.1069,83.5319,82.7472,83.5043,133838.66597225,0
+SUI.US,D,20171127,000000,83.4697,83.5843,82.9794,83.0031,268603.15545754,0
+SUI.US,D,20171128,000000,83.1652,83.1652,82.1245,82.428,353880.10155535,0
+SUI.US,D,20171129,000000,82.1611,82.6494,81.7786,82.4556,312696.63857394,0
+SUI.US,D,20171130,000000,82.8095,83.2206,82.2807,82.7659,303411.08406113,0
+SUI.US,D,20171201,000000,82.7304,83.4499,82.3223,83.361,326042.66276746,0
+SUI.US,D,20171204,000000,83.607,84.8809,83.607,84.5084,389560.22673626,0
+SUI.US,D,20171205,000000,84.4995,84.5618,83.6168,83.6624,297059.83357874,0
+SUI.US,D,20171206,000000,83.868,84.2781,83.2809,84.0834,267120.82600769,0
+SUI.US,D,20171207,000000,84.2425,85.211,83.9767,84.624,426434.31010885,0
+SUI.US,D,20171208,000000,84.9264,85.0242,84.3472,85.0242,356138.50382979,0
+SUI.US,D,20171211,000000,85.2278,85.2278,84.5182,84.9087,201997.48945398,0
+SUI.US,D,20171212,000000,84.8731,85.0855,84.1071,84.8909,313513.18455758,0
+SUI.US,D,20171213,000000,85.0164,85.4512,84.3927,84.545,304714.31978223,0
+SUI.US,D,20171214,000000,84.6863,84.6863,84.0992,84.1793,416860.38433787,0
+SUI.US,D,20171215,000000,84.3472,84.5884,83.9747,84.286,447172.75680107,0
+SUI.US,D,20171218,000000,84.2939,84.9175,83.9747,84.2781,429928.155563,0
+SUI.US,D,20171219,000000,84.3759,84.3759,81.9298,81.9654,522214.0409776,0
+SUI.US,D,20171220,000000,81.5919,82.419,81.4219,81.494,409348.56602001,0
+SUI.US,D,20171221,000000,81.6719,81.7065,80.6095,81.0226,370821.15410062,0
+SUI.US,D,20171222,000000,81.2173,82.0366,80.9337,81.8409,281702.29338092,0
+SUI.US,D,20171226,000000,81.744,82.3479,81.6007,82.1423,165231.67178182,0
+SUI.US,D,20171227,000000,82.2134,82.6582,81.662,82.4368,338996.0973183,0
+SUI.US,D,20171228,000000,82.3469,82.7689,81.5118,82.7591,370140.19319977,0
+SUI.US,D,20171229,000000,82.7779,83.188,82.4991,83.1178,401478.56024463,0
+SUI.US,D,20180102,000000,83.2691,83.2691,81.748,82.1493,301266.006632,0
+SUI.US,D,20180103,000000,82.2214,82.678,81.5504,82.2056,271524.30571127,0
+SUI.US,D,20180104,000000,81.7737,82.1038,80.8595,81.1273,314757.73419806,0
+SUI.US,D,20180105,000000,80.7182,81.1373,80.1539,80.5452,513670.15710421,0
+SUI.US,D,20180108,000000,80.5087,81.7194,80.3654,81.6917,331735.21258647,0
+SUI.US,D,20180109,000000,81.7104,81.7104,80.8506,81.3418,377420.30268213,0
+SUI.US,D,20180110,000000,80.9139,80.9465,79.2298,79.3998,463650.39167533,0
+SUI.US,D,20180111,000000,79.4442,79.8544,78.5873,78.9501,372031.30155592,0
+SUI.US,D,20180112,000000,78.8275,79.3918,77.9856,78.1091,378586.94149146,0
+SUI.US,D,20180116,000000,78.2256,79.6222,78.2,78.3137,427372.27556961,0
+SUI.US,D,20180117,000000,78.7168,79.1656,78.2266,78.8543,386093.70066446,0
+SUI.US,D,20180118,000000,78.6576,78.9136,77.7512,78.6013,649631.64026811,0
+SUI.US,D,20180119,000000,78.3611,79.2911,78.2553,78.6832,432775.44230148,0
+SUI.US,D,20180122,000000,78.6487,79.9927,78.5489,79.881,467815.07974057,0
+SUI.US,D,20180123,000000,80.144,81.9694,79.881,81.9358,516773.43657361,0
+SUI.US,D,20180124,000000,81.8695,82.2056,80.8328,80.984,612597.68791731,0
+SUI.US,D,20180125,000000,80.734,81.3497,80.392,81.3329,256916.53078467,0
+SUI.US,D,20180126,000000,81.2173,81.2934,79.9552,80.1351,514505.92783839,0
+SUI.US,D,20180129,000000,80.2231,80.2231,78.8473,78.8641,588606.21106722,0
+SUI.US,D,20180130,000000,78.7623,79.6676,78.3423,78.959,373232.34255044,0
+SUI.US,D,20180131,000000,79.2387,79.9275,78.8888,79.5886,700425.45486362,0
+SUI.US,D,20180201,000000,79.552,79.9453,78.282,78.4866,427120.33015458,0
+SUI.US,D,20180202,000000,77.8165,78.709,77.518,78.2256,494112.51482698,0
+SUI.US,D,20180205,000000,78.1347,78.5489,75.3764,75.5395,496779.69600773,0
+SUI.US,D,20180206,000000,75.0719,75.9664,71.7749,75.6116,724964.33118973,0
+SUI.US,D,20180207,000000,75.9397,77.6703,75.5928,76.6206,589161.70517505,0
+SUI.US,D,20180208,000000,76.5515,77.4558,75.2153,75.2153,459617.24137698,0
+SUI.US,D,20180209,000000,75.3071,76.4339,74.0144,75.8784,574776.53262317,0
+SUI.US,D,20180212,000000,76.0682,76.5614,73.4946,76.4002,511901.48005415,0
+SUI.US,D,20180213,000000,76.2698,77.1079,75.3161,76.8104,440156.73468145,0
+SUI.US,D,20180214,000000,76.4773,76.8006,75.1886,76.166,557583.53466288,0
+SUI.US,D,20180215,000000,76.2698,77.7829,76.2549,77.5082,505491.54349114,0
+SUI.US,D,20180216,000000,77.7512,78.3423,77.2137,78.1535,352101.30621553,0
+SUI.US,D,20180220,000000,78.0122,78.3699,76.596,76.6562,475786.26841355,0
+SUI.US,D,20180221,000000,76.7225,77.4459,75.8874,76.0504,477757.31125881,0
+SUI.US,D,20180222,000000,76.4873,79.5717,75.8419,78.5142,634561.45949948,0
+SUI.US,D,20180223,000000,78.9234,79.9098,78.2,79.7585,337878.02629981,0
+SUI.US,D,20180226,000000,80.0264,80.1044,79.3731,79.7032,426266.34649883,0
+SUI.US,D,20180227,000000,79.5619,79.8642,77.6277,77.7868,517811.573103,0
+SUI.US,D,20180228,000000,78.1901,79.5075,77.9015,78.4412,492593.75953399,0
+SUI.US,D,20180301,000000,78.0646,79.6597,77.7147,78.282,492079.75041418,0
+SUI.US,D,20180302,000000,77.7424,78.1535,77.2403,77.8749,505760.68999876,0
+SUI.US,D,20180305,000000,78.0033,78.6654,77.6771,77.948,667355.84844081,0
+SUI.US,D,20180306,000000,77.7512,78.3235,77.103,78.1091,594886.63352129,0
+SUI.US,D,20180307,000000,78.1347,78.9046,77.2403,78.1614,411169.85817682,0
+SUI.US,D,20180308,000000,78.3789,79.0163,78.1614,78.789,281998.75927089,0
+SUI.US,D,20180309,000000,78.7366,79.7219,78.3324,79.6943,450195.0899524,0
+SUI.US,D,20180312,000000,79.4354,80.0808,79.1398,79.6044,560304.34277936,0
+SUI.US,D,20180313,000000,80.0343,80.4009,79.0321,79.3464,293501.23107013,0
+SUI.US,D,20180314,000000,79.8218,80.3011,79.2663,80.0986,397799.55008788,0
+SUI.US,D,20180315,000000,80.1618,80.6817,79.7862,80.4593,653305.59127999,0
+SUI.US,D,20180316,000000,80.4108,81.0186,80.139,80.9049,475408.8562055,0
+SUI.US,D,20180319,000000,80.5542,80.7429,80.0343,80.4593,561626.80325099,0
+SUI.US,D,20180320,000000,80.4751,81.1185,80.1539,80.4751,431807.12197144,0
+SUI.US,D,20180321,000000,80.4751,80.7429,79.7032,80.2794,770683.82347057,0
+SUI.US,D,20180322,000000,80.0264,81.5849,79.881,80.0896,577436.63100109,0
+SUI.US,D,20180323,000000,79.9453,80.3841,79.1398,79.4166,767352.88248155,0
+SUI.US,D,20180326,000000,79.8129,80.2962,79.2841,79.8129,497005.33386938,0
+SUI.US,D,20180327,000000,79.8218,82.1216,79.1033,81.1273,470912.28823613,0
+SUI.US,D,20180328,000000,81.3616,82.7353,81.1906,82.2116,492050.40737387,0
+SUI.US,D,20180329,000000,82.3736,82.9705,81.995,82.5001,594269.41784593,0
+SUI.US,D,20180402,000000,82.2116,82.5653,81.2844,81.7332,371997.91119972,0
+SUI.US,D,20180403,000000,81.9506,82.4102,81.3517,81.9862,508043.37616863,0
+SUI.US,D,20180404,000000,81.6165,82.9705,81.6165,82.7096,370133.11039694,0
+SUI.US,D,20180405,000000,82.7442,82.7442,81.9862,82.3904,295270.91994916,0
+SUI.US,D,20180406,000000,82.3657,83.0041,81.9764,82.2748,479271.00740692,0
+SUI.US,D,20180409,000000,82.2945,82.8243,81.7332,81.7885,508842.72105967,0
+SUI.US,D,20180410,000000,81.8854,82.5001,81.662,82.0494,366761.69624888,0
+SUI.US,D,20180411,000000,81.8854,83.1306,81.8854,82.7442,516344.42108778,0
+SUI.US,D,20180412,000000,82.7442,82.7857,81.2648,81.3616,501338.99737361,0
+SUI.US,D,20180413,000000,81.6343,82.5268,80.8585,82.4754,353105.04055972,0
+SUI.US,D,20180416,000000,82.681,83.0525,82.0494,82.7096,251497.17478918,0
+SUI.US,D,20180417,000000,82.7817,83.8926,82.4102,83.3926,356081.84140713,0
+SUI.US,D,20180418,000000,83.3926,83.6466,83.1306,83.3323,211773.78102015,0
+SUI.US,D,20180419,000000,83.1228,83.1228,82.1483,82.7008,319475.89271318,0
+SUI.US,D,20180420,000000,82.7353,82.9626,82.0583,82.4478,316984.76977426,0
+SUI.US,D,20180423,000000,82.6543,82.9182,82.2214,82.6543,368982.66085122,0
+SUI.US,D,20180424,000000,83.1306,83.1306,81.5523,82.4754,926749.33655874,0
+SUI.US,D,20180425,000000,83.2058,83.2058,82.0494,83.0141,476752.56508564,0
+SUI.US,D,20180426,000000,83.1406,84.0093,83.0713,83.5843,1111054.9963673,0
+SUI.US,D,20180427,000000,83.7127,85.0658,83.7127,84.8216,482408.68906151,0
+SUI.US,D,20180430,000000,85.1013,85.4354,84.5469,84.7406,458041.82366133,0
+SUI.US,D,20180501,000000,84.7406,85.1477,84.3878,84.7307,357583.39560752,0
+SUI.US,D,20180502,000000,84.542,84.875,83.9193,84.4065,701466.62687993,0
+SUI.US,D,20180503,000000,84.4065,84.8148,84.2435,84.5508,394787.3352263,0
+SUI.US,D,20180504,000000,84.4698,85.1913,84.4698,85.0016,520433.22197983,0
+SUI.US,D,20180507,000000,85.2634,85.6509,85.2634,85.5086,426461.62949121,0
+SUI.US,D,20180508,000000,85.5797,85.5797,84.8058,84.9946,293324.16099933,0
+SUI.US,D,20180509,000000,84.7307,84.9748,84.4569,84.9393,352081.06963601,0
+SUI.US,D,20180510,000000,85.2733,85.4176,84.9481,85.2546,241320.19894851,0
+SUI.US,D,20180511,000000,85.3711,85.6241,84.8661,84.9748,189452.83380946,0
+SUI.US,D,20180514,000000,84.9748,84.9748,83.4677,84.1901,341651.13655133,0
+SUI.US,D,20180515,000000,83.694,83.8175,83.1228,83.4953,416534.57540761,0
+SUI.US,D,20180516,000000,83.5131,83.7305,82.8075,82.9943,320494.80449202,0
+SUI.US,D,20180517,000000,83.1959,83.2147,82.1957,82.6167,446012.18896559,0
+SUI.US,D,20180518,000000,82.934,83.2513,82.3736,82.7442,497893.71971031,0
+SUI.US,D,20180521,000000,82.9626,83.439,82.3143,82.8341,467007.64021772,0
+SUI.US,D,20180522,000000,82.6444,83.1594,82.5367,83.0525,474879.66965105,0
+SUI.US,D,20180523,000000,83.1594,84.9659,83.1594,84.2968,341290.92543588,0
+SUI.US,D,20180524,000000,84.7129,84.8661,83.8175,83.8926,366751.57795912,0
+SUI.US,D,20180525,000000,84.1703,84.9205,84.118,84.6863,210858.07579686,0
+SUI.US,D,20180529,000000,84.4965,86.2833,84.371,85.8317,527478.58713976,0
+SUI.US,D,20180530,000000,85.3998,87.7471,85.3998,87.3221,664383.09490931,0
+SUI.US,D,20180531,000000,87.1136,87.5296,86.4376,87.2954,441581.38987966,0
+SUI.US,D,20180601,000000,87.2233,88.0811,86.6826,87.9091,359042.45299093,0
+SUI.US,D,20180604,000000,88.0346,88.8579,87.6116,88.7482,412995.19764953,0
+SUI.US,D,20180605,000000,88.9192,89.3807,87.6304,87.7471,773166.85177769,0
+SUI.US,D,20180606,000000,87.667,88.0624,86.5887,87.079,512778.73577634,0
+SUI.US,D,20180607,000000,87.2133,87.3478,86.5483,87.1867,614018.29579962,0
+SUI.US,D,20180608,000000,87.2707,87.6403,87.2233,87.4851,247702.81612916,0
+SUI.US,D,20180611,000000,87.4753,87.7283,86.6174,86.8447,294958.26479557,0
+SUI.US,D,20180612,000000,86.6174,87.4595,86.3842,86.8803,627011.19168052,0
+SUI.US,D,20180613,000000,87.0068,87.33,85.3277,86.1312,489329.59925739,0
+SUI.US,D,20180614,000000,86.3674,87.3942,86.3674,87.1501,221050.22907217,0
+SUI.US,D,20180615,000000,87.3221,87.7856,86.9791,87.1334,451788.72058962,0
+SUI.US,D,20180618,000000,86.907,87.33,86.2745,87.0968,279398.35880255,0
+SUI.US,D,20180619,000000,86.8625,87.4941,86.2745,86.4098,293483.01814856,0
+SUI.US,D,20180620,000000,86.8071,87.2133,86.1312,87.1234,257724.9821365,0
+SUI.US,D,20180621,000000,87.3754,87.5395,86.7538,87.0523,365389.65615742,0
+SUI.US,D,20180622,000000,87.4239,87.8992,86.8249,87.836,381422.08628224,0
+SUI.US,D,20180625,000000,87.7371,88.3519,87.4663,88.1355,327918.59368898,0
+SUI.US,D,20180626,000000,88.1453,88.4873,87.7283,87.8726,367019.71263776,0
+SUI.US,D,20180627,000000,88.0989,88.3885,87.5128,87.8726,372312.59001126,0
+SUI.US,D,20180628,000000,87.8448,88.9182,87.8014,88.8827,510310.88490386,0
+SUI.US,D,20180629,000000,88.5742,89.6466,88.1088,89.0279,479836.61980451,0
+SUI.US,D,20180702,000000,88.8925,89.4202,87.9289,88.9271,317221.53775465,0
+SUI.US,D,20180703,000000,88.9558,89.9382,88.6701,89.5191,295245.62422476,0
+SUI.US,D,20180705,000000,89.7919,90.2386,89.0645,90.1734,281015.26150621,0
+SUI.US,D,20180706,000000,90.3384,90.7169,89.8363,90.2939,249440.12648096,0
+SUI.US,D,20180709,000000,90.2939,90.5647,88.5002,89.0556,417926.85207859,0
+SUI.US,D,20180710,000000,89.2572,89.6742,88.8559,89.266,333123.44194155,0
+SUI.US,D,20180711,000000,89.4756,90.0192,89.438,89.7385,343098.05198702,0
+SUI.US,D,20180712,000000,89.7751,90.4382,89.3017,90.1822,385003.96085729,0
+SUI.US,D,20180713,000000,90.6744,90.9304,90.1022,90.3107,361295.79612049,0
+SUI.US,D,20180716,000000,89.9579,90.3285,89.438,90.0281,392624.04487561,0
+SUI.US,D,20180717,000000,90.1486,90.3838,88.8461,89.02,448878.70045462,0
+SUI.US,D,20180718,000000,88.8302,89.3827,88.4093,88.8827,271678.10371563,0
+SUI.US,D,20180719,000000,88.9468,90.3641,88.6731,89.693,365680.05107353,0
+SUI.US,D,20180720,000000,89.5923,89.5923,87.9921,88.2273,524429.94643505,0
+SUI.US,D,20180723,000000,88.3924,88.4912,87.6897,88.2017,222954.49120502,0
+SUI.US,D,20180724,000000,87.9665,88.0742,86.8912,87.2469,421477.35995539,0
+SUI.US,D,20180725,000000,87.326,88.3924,87.326,87.8626,441037.02589057,0
+SUI.US,D,20180726,000000,88.3647,89.0368,86.7775,87.41,489324.54011251,0
+SUI.US,D,20180727,000000,87.3438,87.8014,86.5887,86.7735,312572.1836099,0
+SUI.US,D,20180730,000000,86.8368,87.583,86.4721,87.3902,415069.44705035,0
+SUI.US,D,20180731,000000,87.6196,89.8462,87.5267,88.1927,461835.17049238,0
+SUI.US,D,20180801,000000,87.7559,88.9656,87.1274,88.8302,424450.1134869,0
+SUI.US,D,20180802,000000,88.6277,89.2236,87.9833,88.2827,275084.93187784,0
+SUI.US,D,20180803,000000,88.2827,89.8462,88.1374,89.7385,254189.65169434,0
+SUI.US,D,20180806,000000,89.782,90.4116,89.7484,90.1022,242153.94602474,0
+SUI.US,D,20180807,000000,89.9016,90.6843,89.3867,90.2841,407815.64512136,0
+SUI.US,D,20180808,000000,90.3196,90.6546,89.9757,90.0113,294922.85078142,0
+SUI.US,D,20180809,000000,90.0824,90.9551,90.0113,90.6646,213330.98581423,0
+SUI.US,D,20180810,000000,90.6368,91.0668,89.4658,89.5745,362563.61782743,0
+SUI.US,D,20180813,000000,89.4568,89.7919,89.3095,89.6377,316177.33025141,0
+SUI.US,D,20180814,000000,89.7573,90.9205,89.693,90.792,322076.29318152,0
+SUI.US,D,20180815,000000,90.7575,92.2201,90.5845,92.0066,428501.47670683,0
+SUI.US,D,20180816,000000,91.979,92.9722,91.7111,92.8813,378797.40191848,0
+SUI.US,D,20180817,000000,91.4631,92.8725,91.2347,92.6421,634730.43493847,0
+SUI.US,D,20180820,000000,92.567,92.8725,91.8772,91.9355,429279.57318937,0
+SUI.US,D,20180821,000000,91.8871,92.0066,91.1893,91.554,270921.25564157,0
+SUI.US,D,20180822,000000,91.4631,91.6538,90.9383,91.0747,282646.32981553,0
+SUI.US,D,20180823,000000,91.0915,91.4364,90.8948,91.2793,254434.51430653,0
+SUI.US,D,20180824,000000,91.2071,92.4277,91.133,92.2646,301733.47161891,0
+SUI.US,D,20180827,000000,92.3032,92.6511,91.6182,92.6036,493073.36646862,0
+SUI.US,D,20180828,000000,92.5858,93.6304,92.2735,93.584,396040.99132757,0
+SUI.US,D,20180829,000000,93.8281,94.094,93.5741,93.6798,292785.86798409,0
+SUI.US,D,20180830,000000,94.1236,94.1898,93.4911,93.8469,233798.26234088,0
+SUI.US,D,20180831,000000,93.9338,94.3598,93.4812,93.8469,313008.28189855,0
+SUI.US,D,20180904,000000,93.5573,94.1522,93.2242,93.5939,353549.23348019,0
+SUI.US,D,20180905,000000,91.2694,92.1085,90.7297,91.7744,3751521.8684951,0
+SUI.US,D,20180906,000000,92.0719,92.3991,91.5085,91.5085,906761.66696671,0
+SUI.US,D,20180907,000000,91.3248,92.0066,91.1696,91.6716,595713.29779469,0
+SUI.US,D,20180910,000000,91.9266,92.5284,91.5085,92.321,774631.98013495,0
+SUI.US,D,20180911,000000,92.5107,93.0375,92.2103,92.8082,1004828.1313212,0
+SUI.US,D,20180912,000000,92.8813,93.3913,92.6125,93.1393,449577.87427704,0
+SUI.US,D,20180913,000000,93.3745,94.1612,92.9337,93.415,408426.78982286,0
+SUI.US,D,20180914,000000,93.1966,93.6215,91.9266,92.7054,536124.66573973,0
+SUI.US,D,20180917,000000,92.8447,93.838,92.6036,93.7817,400813.7886074,0
+SUI.US,D,20180918,000000,93.8083,94.0871,92.5374,92.6777,463964.05865789,0
+SUI.US,D,20180919,000000,92.7993,92.7993,91.6617,91.8495,372619.17419098,0
+SUI.US,D,20180920,000000,91.979,92.6323,91.1973,92.6323,340062.565059,0
+SUI.US,D,20180921,000000,92.6777,93.2766,92.2468,92.9436,627913.74312711,0
+SUI.US,D,20180924,000000,93.0187,93.0187,91.7566,92.1085,422087.49282793,0
+SUI.US,D,20180925,000000,92.2932,92.4563,91.5085,91.6094,398222.49459984,0
+SUI.US,D,20180926,000000,91.636,92.062,90.6458,90.7209,427878.19005761,0
+SUI.US,D,20180927,000000,91.0698,92.0996,90.8118,91.4532,355358.38368929,0
+SUI.US,D,20180928,000000,91.5629,93.0375,91.305,93.0187,508757.72742569,0
+SUI.US,D,20181001,000000,93.0088,93.6502,92.3803,92.4465,366599.80361272,0
+SUI.US,D,20181002,000000,92.5374,93.0375,92.2379,92.744,441887.97405939,0
+SUI.US,D,20181003,000000,92.734,93.2687,91.0233,91.8673,356878.15081125,0
+SUI.US,D,20181004,000000,91.4364,92.0156,90.5449,91.2071,492506.74224206,0
+SUI.US,D,20181005,000000,91.4265,91.9069,91.1132,91.3988,1049323.3105411,0
+SUI.US,D,20181008,000000,91.5254,93.0375,91.1696,92.1657,443361.19704846,0
+SUI.US,D,20181009,000000,92.3486,93.4911,91.9434,93.0741,418632.09687487,0
+SUI.US,D,20181010,000000,92.7993,93.1491,90.9759,91.051,284075.03232966,0
+SUI.US,D,20181011,000000,91.0144,91.2437,87.833,87.9723,628753.56117719,0
+SUI.US,D,20181012,000000,88.3202,88.8559,86.6906,87.578,609462.02992066,0
+SUI.US,D,20181015,000000,87.2301,89.947,87.1007,89.0427,450018.0198816,0
+SUI.US,D,20181016,000000,89.2651,91.38,88.7422,90.9571,360102.84975778,0
+SUI.US,D,20181017,000000,90.7831,91.1696,89.9055,90.793,313951.30650419,0
+SUI.US,D,20181018,000000,90.6843,91.3613,90.4817,90.9759,338167.40938694,0
+SUI.US,D,20181019,000000,91.0144,91.8208,91.0144,91.3702,316203.63780478,0
+SUI.US,D,20181022,000000,91.3702,91.9691,89.1534,89.191,396224.13237224,0
+SUI.US,D,20181023,000000,88.7334,91.4463,88.6948,90.6646,408988.35490455,0
+SUI.US,D,20181024,000000,90.6942,93.1293,90.6516,92.2201,409480.10378689,0
+SUI.US,D,20181025,000000,90.4817,94.8253,90.206,94.0584,589775.88536349,0
+SUI.US,D,20181026,000000,93.7817,94.2561,91.3988,92.5759,457547.03929206,0
+SUI.US,D,20181029,000000,88.0998,94.17,88.0998,93.5573,281811.57091033,0
+SUI.US,D,20181030,000000,93.7817,94.4349,92.7904,93.159,289854.5994406,0
+SUI.US,D,20181031,000000,93.0909,93.6127,91.4265,92.0432,595951.07760405,0
+SUI.US,D,20181101,000000,92.0719,92.5858,91.554,92.1657,403491.08807791,0
+SUI.US,D,20181102,000000,92.1361,92.1361,90.0507,91.217,380421.38742497,0
+SUI.US,D,20181105,000000,91.4364,93.3161,91.3514,92.8171,278177.08122851,0
+SUI.US,D,20181106,000000,92.8813,93.6028,92.1361,92.5186,269148.53127561,0
+SUI.US,D,20181107,000000,92.8912,93.9338,91.9602,93.925,300196.50340436,0
+SUI.US,D,20181108,000000,94.0001,94.5131,92.7805,94.3015,278955.17771106,0
+SUI.US,D,20181109,000000,93.9072,94.6266,93.5741,94.0673,175676.78230113,0
+SUI.US,D,20181112,000000,94.18,95.1416,93.9072,93.9912,313190.41111423,0
+SUI.US,D,20181113,000000,94.2917,94.2917,92.485,93.5287,396924.31802363,0
+SUI.US,D,20181114,000000,93.3913,93.7619,92.4365,92.6511,310672.98062193,0
+SUI.US,D,20181115,000000,92.4089,92.4089,91.1696,92.062,289242.44291011,0
+SUI.US,D,20181116,000000,92.2003,93.9734,92.2003,93.9438,294435.14921498,0
+SUI.US,D,20181119,000000,94.1424,94.4072,92.5858,93.4624,224881.01357534,0
+SUI.US,D,20181120,000000,93.8795,93.9536,92.9624,93.4338,250192.92723911,0
+SUI.US,D,20181121,000000,93.3557,94.3786,92.9337,93.67,228307.0664881,0
+SUI.US,D,20181123,000000,93.5939,93.9072,92.7153,93.4061,60379.882314195,0
+SUI.US,D,20181126,000000,93.4911,94.1236,93.0276,93.8183,300435.2950427,0
+SUI.US,D,20181127,000000,93.8183,94.1038,93.1293,93.7619,320450.28401707,0
+SUI.US,D,20181128,000000,93.8183,94.3786,93.5188,94.3114,429371.64962619,0
+SUI.US,D,20181129,000000,94.0189,94.3114,93.4338,94.18,484847.19689369,0
+SUI.US,D,20181130,000000,94.4438,95.3807,94.2649,95.361,740431.14891696,0
+SUI.US,D,20181203,000000,95.5043,96.6102,94.6751,96.3849,551073.42703125,0
+SUI.US,D,20181204,000000,96.202,97.0915,95.789,96.2317,922954.97789872,0
+SUI.US,D,20181206,000000,95.8452,99.3748,95.5043,99.2065,713685.47359418,0
+SUI.US,D,20181207,000000,98.9297,99.6014,97.6311,99.2065,661620.80180481,0
+SUI.US,D,20181210,000000,99.4334,99.5825,97.9582,99.0286,395288.19056942,0
+SUI.US,D,20181211,000000,99.325,99.7793,98.4158,98.6036,425661.27277118,0
+SUI.US,D,20181212,000000,99.0088,99.325,96.8237,97.1014,637802.34770962,0
+SUI.US,D,20181213,000000,97.2862,98.9199,97.1113,97.8565,419867.54005457,0
+SUI.US,D,20181214,000000,97.9484,98.6234,97.3257,98.4851,353872.00692353,0
+SUI.US,D,20181217,000000,98.5542,99.0879,94.9014,95.1228,493360.7258978,0
+SUI.US,D,20181218,000000,95.6931,96.5212,95.2562,95.4677,417563.6054762,0
+SUI.US,D,20181219,000000,95.5676,95.6545,94.18,94.7986,558370.73760621,0
+SUI.US,D,20181220,000000,95.0071,95.4579,93.2519,94.18,426422.16816114,0
+SUI.US,D,20181221,000000,94.17,96.3473,93.4061,93.4911,498956.14013512,0
+SUI.US,D,20181224,000000,89.3827,93.8281,89.2819,89.3827,192594.56277996,0
+SUI.US,D,20181226,000000,89.6387,92.1282,88.8154,92.0906,409057.15927492,0
+SUI.US,D,20181227,000000,91.803,92.8171,89.4844,92.7153,429417.18193012,0
+SUI.US,D,20181228,000000,93.5188,93.9438,91.7586,92.9337,390983.8701055,0
+SUI.US,D,20181231,000000,92.9999,93.9438,92.0532,93.8281,434355.919162,0
+SUI.US,D,20190102,000000,93.415,93.8281,89.941,90.2168,564055.1927934,0
+SUI.US,D,20190103,000000,90.4659,92.6421,90.2919,91.2941,329367.53278262,0
+SUI.US,D,20190104,000000,91.6548,92.7054,90.9827,91.7121,413725.73817021,0
+SUI.US,D,20190107,000000,91.8772,93.1778,91.7754,92.0808,326414.00400165,0
+SUI.US,D,20190108,000000,92.312,93.6798,91.9434,93.5089,506081.43978416,0
+SUI.US,D,20190109,000000,93.9536,93.9536,92.1657,92.8269,300694.32326056,0
+SUI.US,D,20190110,000000,92.7716,95.0842,92.2567,94.7887,331626.94688604,0
+SUI.US,D,20190111,000000,94.9014,95.532,94.3015,95.4579,264191.58112215,0
+SUI.US,D,20190114,000000,95.2197,95.9323,94.7215,95.2473,304042.46534216,0
+SUI.US,D,20190115,000000,95.2948,96.4916,95.19,95.5676,227913.46501643,0
+SUI.US,D,20190116,000000,95.4479,97.6015,94.8935,96.7554,429013.46216868,0
+SUI.US,D,20190117,000000,96.5588,97.6015,96.3275,97.5234,268157.9507081,0
+SUI.US,D,20190118,000000,96.7278,98.4158,96.2317,96.7278,304833.7156014,0
+SUI.US,D,20190122,000000,96.7654,97.1794,96.1249,96.8435,291104.20822597,0
+SUI.US,D,20190123,000000,96.9017,97.2368,96.1733,96.8237,324961.01759211,0
+SUI.US,D,20190124,000000,96.5687,97.052,96.1249,96.6685,238772.41358693,0
+SUI.US,D,20190125,000000,96.6685,97.5036,96.5687,97.4622,355489.92145618,0
+SUI.US,D,20190128,000000,97.0619,98.9595,97.0619,98.406,404828.72598419,0
+SUI.US,D,20190129,000000,98.574,99.246,97.9098,99.1867,350337.68831035,0
+SUI.US,D,20190130,000000,99.1076,100.047,98.7223,99.661,279758.56991801,0
+SUI.US,D,20190131,000000,99.246,101.47,98.5048,101.391,349392.64004675,0
+SUI.US,D,20190201,000000,101.529,101.945,99.5825,101.479,459863.11581814,0
+SUI.US,D,20190204,000000,101.252,102.498,100.906,102.458,240812.26080256,0
+SUI.US,D,20190205,000000,102.557,103.052,101.232,102.942,267469.90700442,0
+SUI.US,D,20190206,000000,102.715,103.328,102.3,103.258,208287.01836883,0
+SUI.US,D,20190207,000000,103.052,104.701,102.764,104.484,364093.50323915,0
+SUI.US,D,20190208,000000,104.326,105.087,104.139,104.731,229400.85361115,0
+SUI.US,D,20190211,000000,104.652,105.69,104.593,104.761,447828.42197752,0
+SUI.US,D,20190212,000000,105.116,105.176,102.112,103.022,441429.61553326,0
+SUI.US,D,20190213,000000,102.557,104.721,102.557,104.484,401263.04067274,0
+SUI.US,D,20190214,000000,104.484,105.018,104.109,104.879,248925.10553217,0
+SUI.US,D,20190215,000000,105.482,111.886,104.652,105.67,374121.74022035,0
+SUI.US,D,20190219,000000,105.008,106.125,105.008,105.759,416937.28334005,0
+SUI.US,D,20190220,000000,105.759,105.996,104.553,105.206,483970.95300047,0
+SUI.US,D,20190221,000000,101.035,105.236,100.57,105.028,705133.49508898,0
+SUI.US,D,20190222,000000,104.721,105.374,104.237,104.958,576860.90031375,0
+SUI.US,D,20190225,000000,104.79,105.186,104.059,104.691,613478.99095541,0
+SUI.US,D,20190226,000000,104.415,105.126,104.099,104.79,621621.17872533,0
+SUI.US,D,20190227,000000,104.307,104.701,103.535,104.513,423139.79496297,0
+SUI.US,D,20190228,000000,104.455,105.868,103.733,104.771,799310.48885973,0
+SUI.US,D,20190301,000000,104.711,105.216,103.08,104.988,480514.54521843,0
+SUI.US,D,20190304,000000,105.442,106.213,104.543,106.115,525966.91464961,0
+SUI.US,D,20190305,000000,105.7,106.925,105.472,106.501,375603.05784123,0
+SUI.US,D,20190306,000000,106.559,107.33,106.026,106.549,303385.78833674,0
+SUI.US,D,20190307,000000,106.679,107.785,106.441,106.737,280273.5908668,0
+SUI.US,D,20190308,000000,106.846,107.468,106.679,106.995,285081.80216078,0
+SUI.US,D,20190311,000000,107.162,108.526,106.945,108.477,345570.96200438,0
+SUI.US,D,20190312,000000,108.714,109.199,108.042,108.704,317814.46953458,0
+SUI.US,D,20190313,000000,108.843,109.475,108.2,108.279,336742.75418873,0
+SUI.US,D,20190314,000000,108.427,108.863,107.646,108.497,286679.4801139,0
+SUI.US,D,20190315,000000,108.823,109.257,107.934,109.129,622266.72561203,0
+SUI.US,D,20190318,000000,109.139,109.208,106.431,107.073,423561.72764597,0
+SUI.US,D,20190319,000000,107.123,107.123,106.016,106.549,494386.72047948,0
+SUI.US,D,20190320,000000,106.559,107.162,105.384,106.461,584334.26913052,0
+SUI.US,D,20190321,000000,106.362,108.358,106.223,108.329,389726.16668832,0
+SUI.US,D,20190322,000000,108.348,109.692,108.259,108.921,422800.83225601,0
+SUI.US,D,20190325,000000,108.911,109.247,108.309,108.763,321569.36686454,0
+SUI.US,D,20190326,000000,108.615,109.692,108.259,109.673,207184.12478499,0
+SUI.US,D,20190327,000000,109.485,109.88,108.487,109.031,314660.59861636,0
+SUI.US,D,20190328,000000,109.307,110.236,108.546,110.138,336112.38473667,0
+SUI.US,D,20190329,000000,110.078,110.592,109.337,110.048,470499.46201392,0
+SUI.US,D,20190401,000000,110.038,110.839,108.793,110.74,399555.07336124,0
+SUI.US,D,20190402,000000,110.879,112.015,109.663,111.837,587786.62959666,0
+SUI.US,D,20190403,000000,112.005,112.064,110.829,111.659,264553.81589556,0
+SUI.US,D,20190404,000000,111.551,111.561,110.602,111.481,265911.69038136,0
+SUI.US,D,20190405,000000,111.086,111.985,110.819,111.896,300983.7063477,0
+SUI.US,D,20190408,000000,111.6,112.144,110.306,111.245,325318.19322064,0
+SUI.US,D,20190409,000000,111.215,111.471,110.157,110.394,291309.60950809,0
+SUI.US,D,20190410,000000,110.799,111.639,110.364,111.58,347640.15226032,0
+SUI.US,D,20190411,000000,111.551,112.025,110.898,111.561,208747.40055292,0
+SUI.US,D,20190412,000000,111.293,112.292,110.473,112.252,293376.77610608,0
+SUI.US,D,20190415,000000,112.173,112.44,110.839,111.422,289936.55758766,0
+SUI.US,D,20190416,000000,111.283,111.283,108.042,108.22,567143.29482818,0
+SUI.US,D,20190417,000000,108.546,109.92,106.915,109.189,669702.27983617,0
+SUI.US,D,20190418,000000,109.199,111.105,108.605,110.71,513235.07064452,0
+SUI.US,D,20190422,000000,110.473,110.532,107.785,109.228,391949.1549486,0
+SUI.US,D,20190423,000000,109.712,111.215,108.941,111.047,545221.00823403,0
+SUI.US,D,20190424,000000,110.869,112.618,110.74,112.025,429533.54226236,0
+SUI.US,D,20190425,000000,112.351,114.674,111.916,113.477,1071247.6207932,0
+SUI.US,D,20190426,000000,113.419,114.714,113.241,113.359,561413.30733705,0
+SUI.US,D,20190429,000000,113.28,114.318,112.48,112.934,543982.5295674,0
+SUI.US,D,20190430,000000,113.003,114.594,112.282,114.278,461751.18868737,0
+SUI.US,D,20190501,000000,114.288,116.185,113.567,114.92,780610.87755417,0
+SUI.US,D,20190502,000000,115.03,115.869,114.239,114.99,306281.64286606,0
+SUI.US,D,20190503,000000,115.296,115.949,114.288,114.862,530582.87843815,0
+SUI.US,D,20190506,000000,114.051,115.553,114.051,115.059,281769.07409334,0
+SUI.US,D,20190507,000000,114.644,115.227,112.608,113.132,323688.13674029,0
+SUI.US,D,20190508,000000,113.063,114.209,112.49,112.49,407074.98631092,0
+SUI.US,D,20190509,000000,112.144,113.537,111.926,113.309,440602.95125986,0
+SUI.US,D,20190510,000000,112.934,114.268,112.668,114.16,522238.32487303,0
+SUI.US,D,20190513,000000,113.389,115.632,112.736,115.464,496668.39482037,0
+SUI.US,D,20190514,000000,115.543,117.599,114.436,114.604,774684.5952417,0
+SUI.US,D,20190515,000000,114.545,115.988,114.416,115.257,356094.99518382,0
+SUI.US,D,20190516,000000,115.078,116.848,115.049,116.185,482545.28597327,0
+SUI.US,D,20190517,000000,115.771,116.62,115.168,116.393,437539.13312051,0
+SUI.US,D,20190520,000000,116.215,116.492,113.863,114.426,509326.3753102,0
+SUI.US,D,20190521,000000,114.762,115.909,114.762,115.444,483729.1258752,0
+SUI.US,D,20190522,000000,115.849,115.849,114.684,115.375,704100.41770448,0
+SUI.US,D,20190523,000000,115.128,117.066,115.039,117.056,603437.60019752,0
+SUI.US,D,20190524,000000,117.45,118.281,116.818,117.094,663867.06213154,0
+SUI.US,D,20190528,000000,117.244,118.182,116.077,116.739,4571482.7749262,0
+SUI.US,D,20190529,000000,113.893,114.338,113.181,113.725,2458862.7956854,0
+SUI.US,D,20190530,000000,113.725,115.168,113.389,114.714,826800.87030885,0
+SUI.US,D,20190531,000000,114.446,117.46,113.883,117.234,1317180.7480434,0
+SUI.US,D,20190603,000000,117.895,118.359,116.749,118.143,968840.41013162,0
+SUI.US,D,20190604,000000,118.143,118.35,115.801,117.104,690947.65284538,0
+SUI.US,D,20190605,000000,117.204,120.159,117.204,119.951,640575.77093285,0
+SUI.US,D,20190606,000000,119.852,120.238,118.854,120,566288.29934345,0
+SUI.US,D,20190607,000000,120.525,121.196,119.783,120.485,468680.19351506,0
+SUI.US,D,20190610,000000,120.999,120.999,119.644,119.773,414576.68633903,0
+SUI.US,D,20190611,000000,120.04,120.228,117.866,119.428,541150.42026355,0
+SUI.US,D,20190612,000000,119.418,120.515,119.121,119.724,347075.55169171,0
+SUI.US,D,20190613,000000,120.05,120.337,119.16,119.872,319429.34858029,0
+SUI.US,D,20190614,000000,119.754,120.781,119.654,119.882,365372.45506483,0
+SUI.US,D,20190617,000000,120.06,121.414,120.06,120.327,528220.25777917,0
+SUI.US,D,20190618,000000,120.88,121.622,119.298,120.08,470061.3400673,0
+SUI.US,D,20190619,000000,119.664,120.871,119.25,120.653,497312.92987808,0
+SUI.US,D,20190620,000000,120.989,121.384,120.327,120.603,819243.51968705,0
+SUI.US,D,20190621,000000,120.583,120.603,118.647,120.545,1220509.5958467,0
+SUI.US,D,20190624,000000,120.741,120.741,119.586,120.129,562977.59493396,0
+SUI.US,D,20190625,000000,120.722,121.454,119.032,119.15,532754.26342065,0
+SUI.US,D,20190626,000000,119.26,119.368,115.949,117.066,678739.93624986,0
+SUI.US,D,20190627,000000,117.885,118.904,117.658,118.251,401979.41558776,0
+SUI.US,D,20190628,000000,118.211,120.327,118.173,119.734,1048710.1421816,0
+SUI.US,D,20190701,000000,121.078,121.295,118.755,120.979,752725.88280441,0
+SUI.US,D,20190702,000000,121.009,123.677,121.009,123.075,736375.73838112,0
+SUI.US,D,20190703,000000,123.657,124.804,123.351,124.735,462558.62821022,0
+SUI.US,D,20190705,000000,123.934,124.448,121.72,124.22,377787.59660043,0
+SUI.US,D,20190708,000000,124.042,125.891,124.042,125.437,354918.23808473,0
+SUI.US,D,20190709,000000,125.297,126.85,125.071,126.612,613119.79166892,0
+SUI.US,D,20190710,000000,127.304,127.621,125.624,127.176,564924.3538838,0
+SUI.US,D,20190711,000000,127.235,127.235,124.794,125.624,413404.98838481,0
+SUI.US,D,20190712,000000,125.713,125.713,124.359,124.814,606711.87876387,0
+SUI.US,D,20190715,000000,125.159,125.851,124.725,125.159,297766.09020399,0
+SUI.US,D,20190716,000000,125.031,125.229,124.172,124.922,327317.56727723,0
+SUI.US,D,20190717,000000,124.962,125.575,123.638,124.675,407000.1109667,0
+SUI.US,D,20190718,000000,124.172,125.614,123.539,125.13,310737.73767639,0
+SUI.US,D,20190719,000000,125.159,125.683,122.392,122.729,431433.7570793,0
+SUI.US,D,20190722,000000,122.729,122.897,121.888,122.372,416146.03308082,0
+SUI.US,D,20190723,000000,122.313,124.122,121.532,123.796,524949.01469975,0
+SUI.US,D,20190724,000000,123.806,124.132,122.491,122.679,610802.70331387,0
+SUI.US,D,20190725,000000,124.646,124.863,122.817,123.558,771237.29392044,0
+SUI.US,D,20190726,000000,123.934,124.804,123.707,124.369,596664.41703214,0
+SUI.US,D,20190729,000000,124.596,126.504,124.596,125.269,347033.05487472,0
+SUI.US,D,20190730,000000,125.347,126.464,124.2,124.646,375505.92225953,0
+SUI.US,D,20190731,000000,124.695,125.525,123.45,124.052,521602.89627609,0
+SUI.US,D,20190801,000000,124.33,125.792,122.975,125.091,367428.49154407,0
+SUI.US,D,20190802,000000,125.169,126.632,124.428,126.059,304610.1013977,0
+SUI.US,D,20190805,000000,125.515,125.851,123.123,124.31,307721.47549891,0
+SUI.US,D,20190806,000000,124.34,127.136,124.34,126.217,341253.48776377,0
+SUI.US,D,20190807,000000,125.861,129.705,124.408,128.668,476560.3175802,0
+SUI.US,D,20190808,000000,128.925,130.684,127.651,130.575,398342.90224799,0
+SUI.US,D,20190809,000000,130.516,132.157,130.309,131.9,520102.35390468,0
+SUI.US,D,20190812,000000,132.127,133.738,131.672,133.086,540129.48482676,0
+SUI.US,D,20190813,000000,132.977,133.63,131.841,133.313,593011.71442875,0
+SUI.US,D,20190814,000000,133.234,134.173,132.305,132.75,507797.50172746,0
+SUI.US,D,20190815,000000,132.7,135.517,132.473,135.29,587161.31928949,0
+SUI.US,D,20190816,000000,135.527,136.921,134.875,136.406,549331.05753456,0
+SUI.US,D,20190819,000000,136.871,137.711,135.902,137.039,435196.74904106,0
+SUI.US,D,20190820,000000,137.257,137.335,136.05,137.019,466242.69751187,0
+SUI.US,D,20190821,000000,137.296,138.038,136.545,137.147,440600.92760191,0
+SUI.US,D,20190822,000000,137.325,138.374,136.495,138.284,273240.36765458,0
+SUI.US,D,20190823,000000,138.344,139.687,138.066,138.066,535177.59381819,0
+SUI.US,D,20190826,000000,138.374,139.509,136.16,137.583,442369.60465197,0
+SUI.US,D,20190827,000000,138.216,139.638,137.879,138.857,865386.96830885,0
+SUI.US,D,20190828,000000,138.749,139.303,137.672,137.85,497532.49676588,0
+SUI.US,D,20190829,000000,138.482,138.62,137.444,138.047,530055.71554165,0
+SUI.US,D,20190830,000000,138.442,138.986,137.513,138.047,407387.64146451,0
+SUI.US,D,20190903,000000,137.908,140.38,137.484,139.796,530399.73739349,0
+SUI.US,D,20190904,000000,140.646,141.645,139.539,140.736,491164.0451909,0
+SUI.US,D,20190905,000000,140.36,140.36,138.264,138.502,543116.40396393,0
+SUI.US,D,20190906,000000,138.719,140.014,138.719,139.658,428504.51219376,0
+SUI.US,D,20190909,000000,139.154,139.203,133.866,134.361,802205.33156009,0
+SUI.US,D,20190910,000000,133.866,133.866,127.828,131.178,854955.01156623,0
+SUI.US,D,20190911,000000,130.704,135.053,129.893,135.013,796724.25399706,0
+SUI.US,D,20190912,000000,136.179,137.918,133.876,136.318,604649.77131078,0
+SUI.US,D,20190913,000000,135.982,137.395,134.953,136.04,1143087.4780897,0
+SUI.US,D,20190916,000000,135.962,138.146,135.448,137.355,653195.30192161,0
+SUI.US,D,20190917,000000,138.186,139.935,137.177,138.561,679817.53410931,0
+SUI.US,D,20190918,000000,139.589,139.826,136.002,138.018,889635.44971883,0
+SUI.US,D,20190919,000000,138.532,138.838,137.741,138.186,697566.02617743,0
+SUI.US,D,20190920,000000,138.6,140.103,137.928,139.945,2220433.3921212,0
+SUI.US,D,20190923,000000,139.945,140.716,139.283,139.322,867217.36692644,0
+SUI.US,D,20190924,000000,139.559,141.862,139.559,140.894,862668.18385032,0
+SUI.US,D,20190925,000000,141.14,141.487,139.48,140.596,544167.69427001,0
+SUI.US,D,20190926,000000,140.736,141.833,140.251,141.309,502351.8381786,0
+SUI.US,D,20190927,000000,141.585,142.099,137.77,139.173,420355.241621,0
+SUI.US,D,20190930,000000,139.055,140.192,138.838,139.341,494307.79781934,0
+SUI.US,D,20191001,000000,139.144,139.885,137.385,139.441,477374.83990588,0
+SUI.US,D,20191002,000000,139.49,140.468,137.81,139.974,454372.93179433,0
+SUI.US,D,20191003,000000,139.954,142.396,139.629,141.685,554955.81481218,0
+SUI.US,D,20191004,000000,141.981,143.078,141.911,142.91,365633.50694064,0
+SUI.US,D,20191007,000000,142.415,143.869,141.951,143.265,393254.41432765,0
+SUI.US,D,20191008,000000,143.206,143.73,141.871,142.84,413646.81551008,0
+SUI.US,D,20191009,000000,143.779,144.135,141.843,143.166,375828.69570287,0
+SUI.US,D,20191010,000000,142.682,144.293,142.326,143.443,361874.56229478,0
+SUI.US,D,20191011,000000,144.521,144.521,142.574,142.781,467579.32358917,0
+SUI.US,D,20191014,000000,142.92,143.354,142.317,143.226,252723.5115081,0
+SUI.US,D,20191015,000000,143.226,144.145,142.178,143.967,447575.46473352,0
+SUI.US,D,20191016,000000,143.324,143.69,141.723,143.611,406205.82522053,0
+SUI.US,D,20191017,000000,143.611,144.649,143.354,143.897,559971.45104624,0
+SUI.US,D,20191018,000000,144.037,146.754,144.017,146.231,653846.91978215,0
+SUI.US,D,20191021,000000,145.934,147.268,144.718,147.07,519432.52312256,0
+SUI.US,D,20191022,000000,147.406,147.712,145.953,146.033,407713.45039478,0
+SUI.US,D,20191023,000000,145.904,147.228,145.41,145.489,527110.28139249,0
+SUI.US,D,20191024,000000,144.956,149.778,143.088,148.741,627095.17348553,0
+SUI.US,D,20191025,000000,148.237,148.395,147.15,147.762,415531.85289238,0
+SUI.US,D,20191028,000000,147.318,148.948,147.011,148.849,458810.8136831,0
+SUI.US,D,20191029,000000,148.849,150.757,148.781,149.116,520141.81523473,0
+SUI.US,D,20191030,000000,149.422,150.589,148.345,150.539,583293.09711422,0
+SUI.US,D,20191031,000000,150.777,153.207,149.986,152.684,605908.48655693,0
+SUI.US,D,20191101,000000,152.822,153.663,151.617,152.733,758450.81115065,0
+SUI.US,D,20191104,000000,152.18,152.2,149.097,149.748,665935.24055849,0
+SUI.US,D,20191105,000000,149.353,149.353,143.779,145.736,1073508.0467256,0
+SUI.US,D,20191106,000000,146.299,147.534,145.489,146.705,756738.79652325,0
+SUI.US,D,20191107,000000,146.299,146.299,143.433,145.232,519987.0054014,0
+SUI.US,D,20191108,000000,145.608,146.231,143.957,144.363,497975.67785737,0
+SUI.US,D,20191111,000000,144.353,146.349,144.353,145.706,727511.10472234,0
+SUI.US,D,20191112,000000,145.953,147.534,145.054,145.144,454707.8471854,0
+SUI.US,D,20191113,000000,145.302,148.167,145.124,147.574,857770.93160645,0
+SUI.US,D,20191114,000000,148.088,148.948,147.634,148.138,392457.09309456,0
+SUI.US,D,20191115,000000,148.276,150.074,148.276,149.64,371584.07314852,0
+SUI.US,D,20191118,000000,149.778,151.824,149.778,151.547,415941.64362766,0
+SUI.US,D,20191119,000000,151.468,153.86,150.332,153.623,580784.7730827,0
+SUI.US,D,20191120,000000,153.623,154.404,152.476,152.763,535409.30265369,0
+SUI.US,D,20191121,000000,152.22,152.22,148.029,148.128,652557.84966672,0
+SUI.US,D,20191122,000000,148.306,149.68,147.644,148.948,553445.15415101,0
+SUI.US,D,20191125,000000,149.67,151.34,149.422,150.114,745635.99716953,0
+SUI.US,D,20191126,000000,150.549,154.908,150.194,154.878,1309102.3054989,0
+SUI.US,D,20191127,000000,154.868,155.273,152.694,155.155,615021.01831484,0
+SUI.US,D,20191129,000000,155.303,156.113,154.562,154.612,299635.95015166,0
+SUI.US,D,20191202,000000,154.176,154.858,152.348,152.408,599254.69921072,0
+SUI.US,D,20191203,000000,152.398,153.909,151.301,151.567,521520.93812903,0
+SUI.US,D,20191204,000000,151.133,152.566,151.053,151.686,1046643.9874127,0
+SUI.US,D,20191205,000000,151.567,151.814,150.045,151.123,537160.77861117,0
+SUI.US,D,20191206,000000,150.737,151.231,148.701,149.245,569156.83449043,0
+SUI.US,D,20191209,000000,149.245,150.292,148.177,149.62,457703.87278335,0
+SUI.US,D,20191210,000000,149.442,150.322,148.138,148.671,429907.91898347,0
+SUI.US,D,20191211,000000,148.701,148.701,145.548,146.883,487709.66106681,0
+SUI.US,D,20191212,000000,146.883,147.366,142.524,144.055,833127.83689581,0
+SUI.US,D,20191213,000000,143.957,145.202,142.069,143.749,925994.51214265,0
+SUI.US,D,20191216,000000,143.977,144.6,141.665,142.544,1519861.2220561,0
+SUI.US,D,20191217,000000,143.661,144.382,139.678,140.044,1513333.9133319,0
+SUI.US,D,20191218,000000,139.806,141.081,139.539,139.856,1540472.1782973,0
+SUI.US,D,20191219,000000,139.796,140.419,138.996,139.105,1533794.1070558,0
+SUI.US,D,20191220,000000,139.767,140.646,139.609,140.34,2117358.3743355,0
+SUI.US,D,20191223,000000,140.824,141.219,138.551,138.65,549476.76090711,0
+SUI.US,D,20191224,000000,138.838,139.747,138.65,139.223,154677.2837331,0
+SUI.US,D,20191226,000000,139.431,140.33,139.411,139.717,230977.28315577,0
+SUI.US,D,20191227,000000,140.251,140.784,139.539,140.014,472184.15725897,0
+SUI.US,D,20191230,000000,139.569,140.646,139.451,140.29,367303.02475104,0
+SUI.US,D,20191231,000000,140.182,141.813,139.638,141.615,438204.91658673,0
+SUI.US,D,20200102,000000,141.723,142.732,138.186,139.055,418997.3671352,0
+SUI.US,D,20200103,000000,138.848,141.833,138.62,141.348,415530.8410634,0
+SUI.US,D,20200106,000000,141.042,141.743,140.419,140.696,766949.16272013,0
+SUI.US,D,20200107,000000,140.498,140.498,138.106,138.59,433259.09655201,0
+SUI.US,D,20200108,000000,138.808,139.875,138.502,139.609,703191.79528403,0
+SUI.US,D,20200109,000000,139.619,140.28,139.134,139.549,716972.90593723,0
+SUI.US,D,20200110,000000,139.796,141.585,139.164,141.387,706781.76449089,0
+SUI.US,D,20200113,000000,141.259,144.718,141.259,144.471,731965.17587471,0
+SUI.US,D,20200114,000000,144.738,144.995,143.186,144.461,684529.62165057,0
+SUI.US,D,20200115,000000,144.768,145.657,143.997,144.807,619954.69640185,0
+SUI.US,D,20200116,000000,145.084,146.121,144.56,145.914,460601.75097063,0
+SUI.US,D,20200117,000000,145.924,146.971,145.618,146.151,403984.8606182,0
+SUI.US,D,20200121,000000,146.279,148.731,146.231,148.661,432107.63517731,0
+SUI.US,D,20200122,000000,148.661,149.828,147.169,148.059,550596.85558355,0
+SUI.US,D,20200123,000000,148.454,149.106,147.466,148.207,314503.76512509,0
+SUI.US,D,20200124,000000,148.365,149.541,148.108,149.126,225438.53134111,0
+SUI.US,D,20200127,000000,148.603,149.314,147.861,149.106,380543.81873106,0
+SUI.US,D,20200128,000000,149.383,150.48,148.731,149.956,327388.39530555,0
+SUI.US,D,20200129,000000,150.411,152.258,149.64,151.468,362591.94903876,0
+SUI.US,D,20200130,000000,151.478,152.832,151.211,152.436,517510.04806815,0
+SUI.US,D,20200131,000000,152.496,153.781,151.972,152.99,559652.7249188,0
+SUI.US,D,20200203,000000,153.751,154.038,151.804,152.11,407442.28022921,0
+SUI.US,D,20200204,000000,151.864,152.536,151.231,151.439,315794.85889847,0
+SUI.US,D,20200205,000000,151.133,151.587,149.502,150.134,416806.75740215,0
+SUI.US,D,20200206,000000,150.371,152.575,149.472,152.378,672291.55018577,0
+SUI.US,D,20200207,000000,152.901,154.146,152.24,153.178,406301.94897325,0
+SUI.US,D,20200210,000000,153.682,155.263,153.445,153.663,349790.28883433,0
+SUI.US,D,20200211,000000,153.327,155.481,153.327,155.323,373033.01224217,0
+SUI.US,D,20200212,000000,154.957,157.132,154.414,156.884,320549.44325673,0
+SUI.US,D,20200213,000000,156.736,157.843,155.945,156.568,370945.60906466,0
+SUI.US,D,20200214,000000,156.992,158.831,156.914,158.475,305520.74747611,0
+SUI.US,D,20200218,000000,159.118,159.504,158.179,159.355,287404.96148968,0
+SUI.US,D,20200219,000000,159.474,160.373,158.555,158.95,350212.22151733,0
+SUI.US,D,20200220,000000,158.159,164.128,155.689,162.725,585364.3110281,0
+SUI.US,D,20200221,000000,162.607,163.289,161.766,162.883,341665.302157,0
+SUI.US,D,20200224,000000,160.986,163.101,160.383,160.996,494536.47116793,0
+SUI.US,D,20200225,000000,161.025,162.093,159.533,160.857,616594.41237253,0
+SUI.US,D,20200226,000000,160.453,160.936,156.093,156.163,600200.75930328,0
+SUI.US,D,20200227,000000,155.086,156.212,147.9,147.9,614745.80083337,0
+SUI.US,D,20200228,000000,145.647,145.815,140.31,144.224,1149137.2035372,0
+SUI.US,D,20200302,000000,145.144,151.231,145.144,151.123,660048.4195761,0
+SUI.US,D,20200303,000000,151.488,156.676,151.379,153.613,629715.81053338,0
+SUI.US,D,20200304,000000,156.173,160.827,155.392,160.561,540934.90069167,0
+SUI.US,D,20200305,000000,158.673,162.517,157.773,159.108,483949.70459198,0
+SUI.US,D,20200306,000000,155.293,160.601,153.297,159.938,607796.55942616,0
+SUI.US,D,20200309,000000,151.893,155.066,151.518,153.198,756516.19414853,0
+SUI.US,D,20200310,000000,155.333,157.625,149.738,155.086,864203.12840692,0
+SUI.US,D,20200311,000000,152.15,152.704,144.293,144.659,720201.65219966,0
+SUI.US,D,20200312,000000,135.537,144.669,116.107,134.291,807709.68118956,0
+SUI.US,D,20200313,000000,140.093,141.012,132.453,139.945,799005.92833796,0
+SUI.US,D,20200316,000000,128.786,128.786,113.043,113.043,939190.78564772,0
+SUI.US,D,20200317,000000,115.613,129.627,111.067,122.57,1210007.8229048,0
+SUI.US,D,20200318,000000,116.255,117.777,96.2406,104.019,1148909.5420176,0
+SUI.US,D,20200319,000000,102.003,115.879,97.2467,107.804,1009174.9486022,0
+SUI.US,D,20200320,000000,108.23,112.114,102.468,105.858,2031340.7694273,0
+SUI.US,D,20200323,000000,104.187,105.255,89.945,96.1733,1295735.0328969,0
+SUI.US,D,20200324,000000,100.54,105.176,94.9014,102.329,1115111.4187321,0
+SUI.US,D,20200325,000000,100.857,108.655,100.482,102.834,799220.43608087,0
+SUI.US,D,20200326,000000,102.824,108.408,99.9969,107.172,1282197.7730269,0
+SUI.US,D,20200327,000000,105.067,120.376,104.721,116.107,1048747.5798538,0
+SUI.US,D,20200330,000000,119.328,121.71,109.752,116.146,1457463.7527637,0
+SUI.US,D,20200331,000000,114.732,119.971,110.018,118.547,1451383.6724469,0
+SUI.US,D,20200401,000000,114.506,117.727,105.552,108.141,1019419.7169842,0
+SUI.US,D,20200402,000000,106.491,110.306,103.931,106.303,727175.1775023,0
+SUI.US,D,20200403,000000,104.998,105.68,100.056,101.351,663991.51709559,0
+SUI.US,D,20200406,000000,105.562,115.415,103.15,112.638,1310537.0789869,0
+SUI.US,D,20200407,000000,116.878,118.676,109.189,113.419,792480.64327169,0
+SUI.US,D,20200408,000000,114.634,118.617,112.025,117.955,944160.88957786,0
+SUI.US,D,20200409,000000,119.19,131.346,119.19,126.514,698983.59857282,0
+SUI.US,D,20200413,000000,125.634,125.92,119.438,120.91,629168.41105737,0
+SUI.US,D,20200414,000000,124.19,126.424,121.928,123.549,856601.25731018,0
+SUI.US,D,20200415,000000,120.573,122.155,117.569,120.415,727107.38496091,0
+SUI.US,D,20200416,000000,120.781,121.71,117.54,118.963,938062.59633947,0
+SUI.US,D,20200417,000000,121.75,123.499,120.139,121.038,640066.82095792,0
+SUI.US,D,20200420,000000,119.615,120.109,111.778,112.37,907847.35945798,0
+SUI.US,D,20200421,000000,109.95,112.282,109.92,111.551,1100512.7502663,0
+SUI.US,D,20200422,000000,113.607,117.094,111.105,115.543,925200.22639648,0
+SUI.US,D,20200423,000000,112.4,118.459,110.157,115.326,1700788.3849137,0
+SUI.US,D,20200424,000000,116.175,121.107,114.732,120.347,987312.3599176,0
+SUI.US,D,20200427,000000,121.522,130.97,120.119,129.172,1705786.8200552,0
+SUI.US,D,20200428,000000,131.574,133.323,129.093,129.132,729361.73991945,0
+SUI.US,D,20200429,000000,125.802,129.024,124.388,125.634,2358680.596942,0
+SUI.US,D,20200430,000000,123.865,128.184,123.43,127.611,1261843.8213456,0
+SUI.US,D,20200501,000000,124.527,126.444,123.015,126.188,682131.58697743,0
+SUI.US,D,20200504,000000,124.952,126.711,121.878,125.97,618879.12220036,0
+SUI.US,D,20200505,000000,126.81,127.967,124.705,125.12,421713.1161068,0
+SUI.US,D,20200506,000000,125.861,125.891,120.425,120.525,615749.53517756,0
+SUI.US,D,20200507,000000,120.831,125.644,120.831,124.359,648449.82402414,0
+SUI.US,D,20200508,000000,126.098,127.799,124.981,127.403,499181.77799677,0
+SUI.US,D,20200511,000000,126.059,132.226,126.059,130.922,760646.48002859,0
+SUI.US,D,20200512,000000,131.386,131.386,122.392,122.995,964846.72116333,0
+SUI.US,D,20200513,000000,123.173,123.756,116.67,117.421,577006.60368628,0
+SUI.US,D,20200514,000000,115.939,117.945,112.806,116.522,555763.25433503,0
+SUI.US,D,20200515,000000,115.276,118.973,113.823,118.755,756816.7073544,0
+SUI.US,D,20200518,000000,122.925,128.618,122.925,126.919,762980.76947623,0
+SUI.US,D,20200519,000000,126.178,128.292,125.604,126.85,608844.8142453,0
+SUI.US,D,20200520,000000,128.312,128.312,124.626,126.958,628279.01338746,0
+SUI.US,D,20200521,000000,126.346,128.816,125.891,126.562,457571.32318749,0
+SUI.US,D,20200522,000000,126.562,127.531,125.12,126.078,620192.47621121,0
+SUI.US,D,20200526,000000,130.467,133.194,129.627,133.056,586717.12636902,0
+SUI.US,D,20200527,000000,136.05,136.456,130.229,131.821,1042640.1801546,0
+SUI.US,D,20200528,000000,132.937,133.352,130.259,131.534,800933.46253725,0
+SUI.US,D,20200529,000000,130.645,131.672,129.192,130.259,677087.61953204,0
+SUI.US,D,20200601,000000,130.783,134.509,130.368,133.678,426420.14450318,0
+SUI.US,D,20200602,000000,135.053,135.053,132.523,132.898,1060967.438397,0
+SUI.US,D,20200603,000000,134.727,136.495,133.412,135.458,876150.8049556,0
+SUI.US,D,20200604,000000,134.963,136.397,128.934,131.831,758343.55727919,0
+SUI.US,D,20200605,000000,136.13,140.093,133.678,133.995,881950.60864606,0
+SUI.US,D,20200608,000000,135.616,137.296,132.423,136.999,845619.87743359,0
+SUI.US,D,20200609,000000,134.301,138.462,133.184,137.523,449978.55855154,0
+SUI.US,D,20200610,000000,136.624,137.958,133.6,135.309,508738.50267515,0
+SUI.US,D,20200611,000000,130.091,132.572,129.083,129.222,493827.17905575,0
+SUI.US,D,20200612,000000,133.63,133.63,127.403,131.436,522724.00278151,0
+SUI.US,D,20200615,000000,127.373,136.05,127.255,134.953,812895.3046916,0
+SUI.US,D,20200616,000000,139.648,142.099,138.216,140.28,811638.61310339,0
+SUI.US,D,20200617,000000,141.022,141.022,138.284,139.193,470649.21270237,0
+SUI.US,D,20200618,000000,137.286,138.196,135.882,137.405,458617.55434868,0
+SUI.US,D,20200619,000000,139.767,139.767,133.886,135.171,1753777.8683872,0
+SUI.US,D,20200622,000000,135.171,138.354,133.254,137.079,707893.76453553,0
+SUI.US,D,20200623,000000,138.146,138.196,133.234,133.234,413131.7945613,0
+SUI.US,D,20200624,000000,131.524,133.412,127.037,130.822,621479.52266869,0
+SUI.US,D,20200625,000000,130.437,133.807,129.152,133.264,485746.71285336,0
+SUI.US,D,20200626,000000,132.591,133.264,128.708,129.122,1667705.6247142,0
+SUI.US,D,20200629,000000,129.261,130.013,126.682,128.401,540391.54853155,0
+SUI.US,D,20200630,000000,128.964,131.04,128.382,129.587,651394.24634431,0
+SUI.US,D,20200701,000000,129.913,136.921,129.054,136.792,663900.45248775,0
+SUI.US,D,20200702,000000,138.6,139.579,133.738,134.331,413819.83826498,0
+SUI.US,D,20200706,000000,137.187,137.187,131.999,132.403,380916.17179423,0
+SUI.US,D,20200707,000000,131.208,133.056,130.912,131.278,418741.37440427,0
+SUI.US,D,20200708,000000,131.278,132.572,131.278,132.068,317826.61148229,0
+SUI.US,D,20200709,000000,131.662,132.393,130.654,131.939,421373.14157087,0
+SUI.US,D,20200710,000000,131.574,132.087,128.045,129.459,762234.03969194,0
+SUI.US,D,20200713,000000,129.32,130.941,127.551,127.631,422163.38000113,0
+SUI.US,D,20200714,000000,127.631,130.378,126.909,129.755,589647.38308354,0
+SUI.US,D,20200715,000000,131.396,132.403,128.47,129.182,555220.91400389,0
+SUI.US,D,20200716,000000,128.886,129.913,126.76,126.998,417420.93759058,0
+SUI.US,D,20200717,000000,127.551,130.477,126.928,129.775,358439.40292123,0
+SUI.US,D,20200720,000000,129.409,130.664,128.134,129.538,587482.06907488,0
+SUI.US,D,20200721,000000,130.259,132.809,129.666,130.654,599695.85664425,0
+SUI.US,D,20200722,000000,130.654,134.717,130.605,134.361,547180.92096055,0
+SUI.US,D,20200723,000000,132.987,138.69,132.058,135.141,826865.62736331,0
+SUI.US,D,20200724,000000,134.953,136.327,134.183,135.488,509635.99497686,0
+SUI.US,D,20200727,000000,134.855,136.13,131.1,135.972,523556.73802876,0
+SUI.US,D,20200728,000000,135.685,138.986,134.183,138.156,362628.3748819,0
+SUI.US,D,20200729,000000,138.739,140.804,137.859,139.668,495067.68138033,0
+SUI.US,D,20200730,000000,137.978,141.545,136.891,141.052,422966.77220808,0
+SUI.US,D,20200731,000000,140.864,143.256,137.573,143.186,628617.97609441,0
+SUI.US,D,20200803,000000,142.494,142.574,139.253,140.122,505219.3614966,0
+SUI.US,D,20200804,000000,140.044,140.884,138.897,139.293,474511.36390379,0
+SUI.US,D,20200805,000000,139.549,139.836,137.276,138.808,431200.02458584,0
+SUI.US,D,20200806,000000,138.59,140.162,137.918,139.638,346422.92200218,0
+SUI.US,D,20200807,000000,139.451,142.93,139.293,142.92,399880.88229152,0
+SUI.US,D,20200810,000000,143.334,143.681,139.954,141.269,605078.7867966,0
+SUI.US,D,20200811,000000,142.396,142.623,137.928,138.126,460406.46797825,0
+SUI.US,D,20200812,000000,139.253,140.488,137.385,139.499,366023.0610964,0
+SUI.US,D,20200813,000000,139.658,141.18,138.877,139.025,320217.5633526,0
+SUI.US,D,20200814,000000,138.947,141.823,138.739,139.905,311779.92152168,0
+SUI.US,D,20200817,000000,140.32,141.951,139.717,141.585,243662.58302796,0
+SUI.US,D,20200818,000000,141.675,141.675,138.897,140.034,279973.07766092,0
+SUI.US,D,20200819,000000,140.558,140.646,137.109,137.523,385806.34123527,0
+SUI.US,D,20200820,000000,137.523,139.421,137.395,138.512,445911.00606799,0
+SUI.US,D,20200821,000000,138.68,140.558,137.355,140.538,313423.13177872,0
+SUI.US,D,20200824,000000,140.35,141.299,138.076,141.131,222860.39111026,0
+SUI.US,D,20200825,000000,141.348,141.921,140.3,141.665,291223.60404513,0
+SUI.US,D,20200826,000000,141.348,141.348,139.253,140.162,265217.57570383,0
+SUI.US,D,20200827,000000,140.004,143.058,140.004,141.793,278633.4160967,0
+SUI.US,D,20200828,000000,142.484,142.484,140.874,142.406,364651.02100493,0
+SUI.US,D,20200831,000000,142.396,142.574,140.972,142.376,832700.84506794,0
+SUI.US,D,20200901,000000,141.377,143.216,140.864,143.058,274707.51966979,0
+SUI.US,D,20200902,000000,142.978,144.382,141.427,144.343,609677.54949255,0
+SUI.US,D,20200903,000000,144.451,145.4,140.528,142.119,382558.37022229,0
+SUI.US,D,20200904,000000,142.396,142.968,137.069,139.134,432962.63066204,0
+SUI.US,D,20200908,000000,138.66,138.66,135.418,136.485,618698.00481365,0
+SUI.US,D,20200909,000000,137.82,139.974,136.505,137.276,554343.6582817,0
+SUI.US,D,20200910,000000,136.969,137.434,134.835,136.288,623668.10874379,0
+SUI.US,D,20200911,000000,136.634,136.792,133.798,135.25,483248.5071116,0
+SUI.US,D,20200914,000000,135.438,141.239,135.408,140.706,522818.10287628,0
+SUI.US,D,20200915,000000,140.804,142.317,139.609,140.122,332357.48740671,0
+SUI.US,D,20200916,000000,141.417,141.753,138.976,139.223,504410.91014477,0
+SUI.US,D,20200917,000000,138.216,138.522,136.218,138.066,375076.90677371,0
+SUI.US,D,20200918,000000,136.989,138.907,134.331,134.578,1232342.9357211,0
+SUI.US,D,20200921,000000,133.698,134.578,130.003,132.187,505640.28235061,0
+SUI.US,D,20200922,000000,132.918,136.228,132.918,135.942,582741.65032229,0
+SUI.US,D,20200923,000000,136.495,137.286,132.631,133.046,562728.68500586,0
+SUI.US,D,20200924,000000,133.116,134.064,131.603,132.087,508842.72105967,0
+SUI.US,D,20200925,000000,131.791,136.535,131.1,136.347,396255.49907049,0
+SUI.US,D,20200928,000000,138.334,141.871,137.76,140.913,596674.5353219,0
+SUI.US,D,20200929,000000,141.575,141.575,133.174,134.717,1429375.3803899,0
+SUI.US,D,20200930,000000,134.025,135.576,130.605,135.023,1693540.6539586,0
+SUI.US,D,20201001,000000,137.306,143.433,135.972,142.9,3252139.7483612,0
+SUI.US,D,20201002,000000,141.032,144.768,139.964,144.343,1324242.3024669,0
+SUI.US,D,20201005,000000,144.185,145.34,142.326,144.55,815448.14919806,0
+SUI.US,D,20201006,000000,144.55,144.817,140.192,141.309,919971.09424848,0
+SUI.US,D,20201007,000000,141.852,143.156,139.846,142.584,433926.90367618,0
+SUI.US,D,20201008,000000,143.542,146.319,142.415,144.58,480505.43875764,0
+SUI.US,D,20201009,000000,145.479,145.578,141.753,142.247,422169.45097499,0
+SUI.US,D,20201012,000000,142.514,143.73,141.397,143.008,452639.66875844,0
+SUI.US,D,20201013,000000,142.376,144.135,141.022,142.83,674041.00248528,0
+SUI.US,D,20201014,000000,143.008,143.166,141.19,142.603,782694.23341577,0
+SUI.US,D,20201015,000000,140.774,144.896,140.774,142.208,345714.64171897,0
+SUI.US,D,20201016,000000,141.753,142.623,140.122,140.231,563836.63773459,0
+SUI.US,D,20201019,000000,141.447,141.655,138.729,138.937,287602.26814001,0
+SUI.US,D,20201020,000000,139.846,141.348,139.283,139.796,331710.92869105,0
+SUI.US,D,20201021,000000,139.619,140.37,138.462,139.341,384831.94993138,0
+SUI.US,D,20201022,000000,139.787,142.425,136.426,136.575,933575.13483088,0
+SUI.US,D,20201023,000000,137.059,137.899,135.478,135.952,714676.0541617,0
+SUI.US,D,20201026,000000,135.349,136.999,133.54,136.575,986557.53550149,0
+SUI.US,D,20201027,000000,136.584,138.699,134.785,134.785,366985.31045258,0
+SUI.US,D,20201028,000000,133.442,135.181,132.839,133.452,676776.98803641,0
+SUI.US,D,20201029,000000,134.193,136.13,132.71,133.313,562394.78144378,0
+SUI.US,D,20201030,000000,133.086,133.946,130.229,132.147,551347.63268375,0
+SUI.US,D,20201102,000000,132.621,135.982,131.702,133.6,523812.73075969,0
+SUI.US,D,20201103,000000,134.677,136.09,133.936,135.566,357851.53028617,0
+SUI.US,D,20201104,000000,135.902,138.354,135.359,137.237,388410.78901951,0
+SUI.US,D,20201105,000000,137.691,138.038,134.499,134.815,467919.29812511,0
+SUI.US,D,20201106,000000,135.695,136.95,134.064,135.962,444170.66022926,0
+SUI.US,D,20201109,000000,142.069,144.037,129.933,130.111,822614.93383511,0
+SUI.US,D,20201110,000000,130.536,137.79,129.627,137.77,1097405.4234809,0
+SUI.US,D,20201111,000000,138.442,139.984,136.515,139.539,490405.17345889,0
+SUI.US,D,20201112,000000,140.122,140.132,135.329,136.871,473025.99896701,0
+SUI.US,D,20201113,000000,137.592,140.962,136.515,140.784,528799.02395345,0
+SUI.US,D,20201116,000000,142.968,144.037,138.699,142.534,513309.94598874,0
+SUI.US,D,20201117,000000,141.368,142.445,139.836,140.726,350114.07410665,0
+SUI.US,D,20201118,000000,140.755,140.755,134.153,134.153,800318.27051984,0
+SUI.US,D,20201119,000000,133.659,135.26,132.937,134.331,416426.30970717,0
+SUI.US,D,20201120,000000,134.805,135.586,133.224,134.795,628324.54569137,0
+SUI.US,D,20201123,000000,135.586,136.841,134.469,134.687,459758.89743361,0
+SUI.US,D,20201124,000000,135.546,137.147,133.472,133.906,685597.10122025,0
+SUI.US,D,20201125,000000,133.886,135.488,133.472,134.549,431482.32487015,0
+SUI.US,D,20201127,000000,134.123,135.586,132.177,133.096,226935.02639662,0
+SUI.US,D,20201130,000000,132.947,134.875,132.355,133.462,739228.08426449,0
+SUI.US,D,20201201,000000,134.627,137.859,134.034,137.602,789691.03078485,0
+SUI.US,D,20201202,000000,137.415,138.887,135.616,136.545,863143.74346904,0
+SUI.US,D,20201203,000000,136.416,139.658,136.416,138.66,436630.51070006,0
+SUI.US,D,20201204,000000,139.313,142.168,138.749,141.921,545143.09740288,0
+SUI.US,D,20201207,000000,140.706,144.708,140.706,142.445,857762.83697464,0
+SUI.US,D,20201208,000000,141.545,146.853,141.269,143.532,580815.12795197,0
+SUI.US,D,20201209,000000,144.037,144.53,138.749,139.984,583466.11986911,0
+SUI.US,D,20201210,000000,139.549,140.39,133.886,134.717,1258076.7820679,0
+SUI.US,D,20201211,000000,134.114,138.116,133.728,137.543,1092685.2413078,0
+SUI.US,D,20201214,000000,138.848,141.022,137.523,137.523,933251.34955856,0
+SUI.US,D,20201215,000000,138.937,142.84,136.218,142.781,992802.54394141,0
+SUI.US,D,20201216,000000,143.997,146.912,143.483,144.728,977184.96369675,0
+SUI.US,D,20201217,000000,145.37,145.884,143.443,145.104,874097.80396328,0
+SUI.US,D,20201218,000000,145.914,146.784,139.846,140.804,3048205.6182471,0
+SUI.US,D,20201221,000000,139.243,140.014,136.515,138.166,689868.03132797,0
+SUI.US,D,20201222,000000,138.442,141.377,137.908,141.319,498842.81528981,0
+SUI.US,D,20201223,000000,141.565,142.366,139.223,139.322,484045.82834469,0
+SUI.US,D,20201224,000000,139.806,141.427,139.233,141.279,213918.85844929,0
+SUI.US,D,20201228,000000,141.931,142.86,140.596,142.83,432416.24301499,0
+SUI.US,D,20201229,000000,143.166,143.641,141.803,143.196,319177.40316526,0
+SUI.US,D,20201230,000000,142.959,145.222,142.959,144.263,739582.22440609,0
+SUI.US,D,20201231,000000,144.57,147.169,143.196,146.675,523234.97641439,0
+SUI.US,D,20210104,000000,146.339,146.784,140.696,141.061,803758.48903826,0
+SUI.US,D,20210105,000000,140.558,142.425,138.65,139.223,802794.21602412,0
+SUI.US,D,20210106,000000,139.658,140.014,137.82,139.164,727228.80443803,0
+SUI.US,D,20210107,000000,138.976,140.093,137.652,138.206,593205.98559215,0
+SUI.US,D,20210108,000000,138.788,140.409,137.978,140.39,514121.4328275,0
+SUI.US,D,20210111,000000,138.383,140.37,138.383,139.115,377336.32087712,0
+SUI.US,D,20210112,000000,138.65,139.451,136.653,137.267,579016.09603264,0
+SUI.US,D,20210113,000000,137.207,140.142,135.675,136.397,684911.08117452,0
+SUI.US,D,20210114,000000,136.921,137.227,133.678,134.173,1006207.2542155,0
+SUI.US,D,20210115,000000,134.41,138.937,132.671,137.493,961331.62730068,0
+SUI.US,D,20210119,000000,138.699,138.838,135.784,136.318,547836.58613701,0
+SUI.US,D,20210120,000000,135.912,141.368,135.576,141.061,525936.55978032,0
+SUI.US,D,20210121,000000,141.2,141.921,138.996,141.575,302891.00396747,0
+SUI.US,D,20210122,000000,140.834,142.514,139.856,141.852,289083.58576088,0
+SUI.US,D,20210125,000000,141.921,144.175,140.182,143.216,499092.73704688,0
+SUI.US,D,20210126,000000,143.236,144.827,142.959,144.007,827963.46180228,0
+SUI.US,D,20210127,000000,143.69,143.69,137.622,138.581,551720.9975759,0
+SUI.US,D,20210128,000000,138.166,140.37,136.941,138.788,814676.12368937,0
+SUI.US,D,20210129,000000,137.563,140.222,136.189,138.156,602100.97412022,0
+SUI.US,D,20210201,000000,138.867,143.315,137.632,143.285,849421.31889645,0
+SUI.US,D,20210202,000000,144.165,145.192,142.455,144.175,777868.82102919,0
+SUI.US,D,20210203,000000,143.176,144.065,141.763,142.247,508763.79839955,0
+SUI.US,D,20210204,000000,142.524,144.047,141.477,141.843,738696.87405208,0
+SUI.US,D,20210205,000000,142.603,143.869,141.823,143.661,913075.479777,0
+SUI.US,D,20210208,000000,144.501,144.6,141.397,142.178,555030.69015641,0
+SUI.US,D,20210209,000000,142.554,144.778,142.554,144.629,595350.05119231,0
+SUI.US,D,20210210,000000,145.628,148.237,143.107,144.075,694396.97782458,0
+SUI.US,D,20210211,000000,144.659,145.262,140.774,142.079,873389.52368008,0
+SUI.US,D,20210212,000000,141.397,143.631,141.397,143.631,381977.58039007,0
+SUI.US,D,20210216,000000,143.897,145.292,142.998,144.491,634127.38486876,0
+SUI.US,D,20210217,000000,144.6,145.657,142.079,144.175,461107.66545863,0
+SUI.US,D,20210218,000000,143.414,147.06,141.901,146.161,689657.57090097,0
+SUI.US,D,20210219,000000,146.754,148.444,145.865,147.218,631120.22915208,0
+SUI.US,D,20210222,000000,146.379,147.544,145.292,146.409,517516.119042,0
+SUI.US,D,20210223,000000,147.1,151.33,146.457,148.987,769521.23197713,0
+SUI.US,D,20210224,000000,149.294,149.798,147.574,149.343,617347.21313068,0
+SUI.US,D,20210225,000000,149.758,152.23,148.701,150.203,626441.53196703,0
+SUI.US,D,20210226,000000,149.808,150.975,146.477,146.675,1466942.566611,0
+SUI.US,D,20210301,000000,148.483,150.777,144.778,144.876,716370.86769651,0
+SUI.US,D,20210302,000000,144.402,146.784,142.781,145.518,534360.03600558,0
+SUI.US,D,20210303,000000,145.004,145.696,143.137,144.293,450237.5867694,0
+SUI.US,D,20210304,000000,143.997,144.224,134.569,136.891,1372897.1106071,0
+SUI.US,D,20210305,000000,133.452,138.65,133.313,138.304,4292654.0758371,0
+SUI.US,D,20210308,000000,139.322,140.3,136.851,138.018,1022793.1547902,0
+SUI.US,D,20210309,000000,139.085,140.716,137.79,138.196,965163.42363282,0
+SUI.US,D,20210310,000000,138.028,140.36,135.458,138.324,1064200.2319753,0
+SUI.US,D,20210311,000000,138.907,140.854,137.563,138.976,809730.30365465,0
+SUI.US,D,20210312,000000,138.976,142.742,138.808,142.623,1067073.8262672,0
+SUI.US,D,20210315,000000,143.078,146.883,142.623,145.518,825922.60275767,0
+SUI.US,D,20210316,000000,145.598,147.357,144.185,145.884,458241.1539696,0
+SUI.US,D,20210317,000000,145.628,146.725,142.9,146.615,552028.5935846,0
+SUI.US,D,20210318,000000,145.815,147.06,144.6,145.865,521994.47408981,0
+SUI.US,D,20210319,000000,146.379,146.725,143.552,143.957,1424613.7132287,0
+SUI.US,D,20210322,000000,143.098,146.467,142.702,145.598,540814.49304353,0
+SUI.US,D,20210323,000000,145.43,147.031,144.402,145.35,526662.04115612,0
+SUI.US,D,20210324,000000,145.44,146.507,143.789,144.105,640587.91288057,0
+SUI.US,D,20210325,000000,143.878,145.41,140.488,144.896,1047049.730832,0
+SUI.US,D,20210326,000000,144.866,146.191,143.671,144.956,481075.09847113,0
+SUI.US,D,20210329,000000,144.827,146.873,143.256,145.024,692410.75754468,0
+SUI.US,D,20210330,000000,144.926,145.944,144.53,145.42,1136431.6670854,0
+SUI.US,D,20210331,000000,145.598,147.94,144.205,145.637,837519.17465169,0
+SUI.US,D,20210401,000000,146.902,148.741,145.766,148.315,586993.35567947,0
+SUI.US,D,20210405,000000,148.849,148.849,146.131,147.96,646374.56279435,0
+SUI.US,D,20210406,000000,147.782,149.442,147.268,149.442,793583.53685554,0
+SUI.US,D,20210407,000000,149.868,150.549,148.355,149.393,470620.88149104,0
+SUI.US,D,20210408,000000,149.383,150.865,148.691,148.899,397060.91493538,0
+SUI.US,D,20210409,000000,148.473,150.213,147.634,148.256,352891.54464578,0
+SUI.US,D,20210412,000000,148.256,149.304,147.12,149.304,460190.94840637,0
+SUI.US,D,20210413,000000,149.442,150.717,149.442,150.361,406911.07001681,0
+SUI.US,D,20210414,000000,150.559,151.419,149.136,149.324,307308.64927671,0
+SUI.US,D,20210415,000000,149.521,153.257,149.521,153.069,507191.41617083,0
+SUI.US,D,20210416,000000,153.702,154.226,152.714,153.465,419544.76661122,0
+SUI.US,D,20210419,000000,154.127,154.354,152.872,154.354,638870.83910829,0
+SUI.US,D,20210420,000000,154.354,158.159,154.324,156.934,419742.07326154,0
+SUI.US,D,20210421,000000,157.378,158.713,156.667,157.418,303201.6354631,0
+SUI.US,D,20210422,000000,157.625,158.475,156.796,156.844,425951.66768729,0
+SUI.US,D,20210423,000000,157.418,157.724,155.886,156.41,250078.59056482,0
+SUI.US,D,20210426,000000,157.072,158.337,156.796,157.823,376296.16068979,0
+SUI.US,D,20210427,000000,159.424,160.215,156.618,158.663,620195.51169813,0
+SUI.US,D,20210428,000000,160.087,160.087,157.418,158.239,399914.27264773,0
+SUI.US,D,20210429,000000,158.357,162.33,158.307,161.41,939585.39894836,0
+SUI.US,D,20210430,000000,161.213,162.577,160.907,161.934,627523.17714237,0
+SUI.US,D,20210503,000000,162.359,163.239,160.837,161.984,489482.38543278,0
+SUI.US,D,20210504,000000,161.885,163.308,159.73,160.343,291531.20005385,0
+SUI.US,D,20210505,000000,160.491,160.491,157.309,157.705,367064.23311271,0
+SUI.US,D,20210506,000000,157.971,159.8,157.23,159.523,411535.12843715,0
+SUI.US,D,20210507,000000,159.74,161.242,158.426,160.768,352634.54008589,0
+SUI.US,D,20210510,000000,161.668,162.646,161.035,161.114,217094.98960497,0
+SUI.US,D,20210511,000000,160.284,160.284,157.368,159.019,302090.64724745,0
+SUI.US,D,20210512,000000,157.813,158.95,155.382,155.659,388247.88455437,0
+SUI.US,D,20210513,000000,155.955,158.287,155.461,156.568,313597.16636259,0
+SUI.US,D,20210514,000000,157.754,159.187,157.18,158.515,641201.08124003,0
+SUI.US,D,20210517,000000,158.92,159.879,157.773,159.148,285870.01693309,0
+SUI.US,D,20210518,000000,159.364,159.849,158.139,158.564,272804.26936592,0
+SUI.US,D,20210519,000000,157.675,159.504,156.459,159.394,582216.51108374,0
+SUI.US,D,20210520,000000,159.75,161.796,159.256,161.568,397260.24524366,0
+SUI.US,D,20210521,000000,161.914,162.537,159.78,160.501,393973.82472959,0
+SUI.US,D,20210524,000000,161.312,163.219,161.065,162.459,198927.60034078,0
+SUI.US,D,20210525,000000,162.745,163.674,161.816,163.348,402902.20361388,0
+SUI.US,D,20210526,000000,163.555,164.692,162.32,162.587,280785.57632865,0
+SUI.US,D,20210527,000000,162.498,162.685,160.175,160.601,574896.94027132,0
+SUI.US,D,20210528,000000,161.5,163.111,161.42,162.507,371662.99580866,0
+SUI.US,D,20210601,000000,162.815,164.05,160.976,163.921,544194.00182338,0
+SUI.US,D,20210602,000000,164.01,166.442,163.99,165.72,654921.48215467,0
+SUI.US,D,20210603,000000,165.739,166.945,164.504,165.047,463541.11414593,0
+SUI.US,D,20210604,000000,165.986,166.54,164.682,166.214,384154.02451745,0
+SUI.US,D,20210607,000000,166.214,167.874,165.976,166.827,533610.27073435,0
+SUI.US,D,20210608,000000,167.212,169.901,167.054,168.804,441338.55092542,0
+SUI.US,D,20210609,000000,169.307,171.244,169.278,170.167,323102.28776319,0
+SUI.US,D,20210610,000000,170.394,172.934,169.713,172.381,554519.71652353,0
+SUI.US,D,20210611,000000,172.045,172.301,170.157,171.224,278060.72089627,0
+SUI.US,D,20210614,000000,171.214,172.509,170.562,172.401,366105.01924345,0
+SUI.US,D,20210615,000000,172.193,172.193,169.465,169.555,321870.89189938,0
+SUI.US,D,20210616,000000,170.039,171.343,168.28,168.378,575337.08587588,0
+SUI.US,D,20210617,000000,168.506,169.959,167.894,169.525,461914.0931525,0
+SUI.US,D,20210618,000000,169.436,170.552,166.292,166.292,1079361.4773518,0
+SUI.US,D,20210621,000000,166.975,171.57,166.402,171.018,563699.02899385,0
+SUI.US,D,20210622,000000,170.681,171.758,169.287,169.337,516412.21362918,0
+SUI.US,D,20210623,000000,169.189,169.999,168.546,169.327,667560.23789396,0
+SUI.US,D,20210624,000000,169.367,170.009,168.2,168.487,520637.61143298,0
+SUI.US,D,20210625,000000,168.22,169.989,167.993,169.989,395781.96310972,0
+SUI.US,D,20210628,000000,170.117,170.117,168.438,169.436,283710.77389829,0
+SUI.US,D,20210629,000000,169.871,171.026,167.953,168.24,340641.33123328,0
+SUI.US,D,20210630,000000,168.013,169.287,166.777,167.173,585008.14722855,0
+SUI.US,D,20210701,000000,166.688,169.03,166.372,167.587,608214.44479325,0
+SUI.US,D,20210702,000000,168.714,170.117,167.736,168.24,607809.71320284,0
+SUI.US,D,20210706,000000,169.723,173.102,168.487,172.559,791041.82246781,0
+SUI.US,D,20210707,000000,172.816,174.941,172.381,173.844,496746.30565153,0
+SUI.US,D,20210708,000000,173.102,174.723,171.778,173.834,531948.84755575,0
+SUI.US,D,20210709,000000,174.447,176.483,173.33,176.403,421773.82584537,0
+SUI.US,D,20210712,000000,176.403,177.194,175.87,176.829,251842.20846999,0
+SUI.US,D,20210713,000000,176.957,176.957,174.347,175.059,351466.88944757,0
+SUI.US,D,20210714,000000,175.089,177.609,175.079,176.897,401818.53478057,0
+SUI.US,D,20210715,000000,177.323,178.706,176.641,178.301,775984.79547587,0
+SUI.US,D,20210716,000000,178.845,180.94,178.449,179.635,376659.40729217,0
+SUI.US,D,20210719,000000,178.479,179.171,175.474,176.324,604822.79406567,0
+SUI.US,D,20210720,000000,177.352,184.389,176.433,182.63,926080.51760561,0
+SUI.US,D,20210721,000000,182.59,182.808,181.295,181.977,638474.20214969,0
+SUI.US,D,20210722,000000,181.592,183.351,181.019,182.106,516418.28460304,0
+SUI.US,D,20210723,000000,182.224,184.103,182.136,183.559,493754.32736947,0
+SUI.US,D,20210726,000000,183.223,184.577,182.254,184.438,570718.08660041,0
+SUI.US,D,20210727,000000,184.369,189.281,184.369,187.581,767934.68414276,0
+SUI.US,D,20210728,000000,188.688,191.129,187.67,189.982,624436.08693658,0
+SUI.US,D,20210729,000000,190.259,191.129,189.508,190.793,488593.99959184,0
+SUI.US,D,20210730,000000,191.159,194.193,191.06,191.267,568466.7671288,0
+SUI.US,D,20210802,000000,191.574,192.819,189.982,190.901,379177.84961345,0
+SUI.US,D,20210803,000000,190.911,192.138,188.797,191.643,715844.71662899,0
+SUI.US,D,20210804,000000,191.95,192.454,190.358,191.129,343078.82723648,0
+SUI.US,D,20210805,000000,192.008,193.037,189.864,192.71,474573.08547132,0
+SUI.US,D,20210806,000000,192.908,193.807,191.297,191.416,379195.05070604,0
+SUI.US,D,20210809,000000,191.119,191.633,189.934,190.25,455779.37407098,0
+SUI.US,D,20210810,000000,190.408,190.911,188.303,188.737,548284.82637338,0
+SUI.US,D,20210811,000000,189.301,190.705,188.955,189.578,256637.26598729,0
+SUI.US,D,20210812,000000,189.973,191.129,189.4,190.931,335202.75048725,0
+SUI.US,D,20210813,000000,191.772,193.067,190.753,192.799,306807.79393358,0
+SUI.US,D,20210816,000000,192.908,193.886,191.199,192.384,783135.3908493,0
+SUI.US,D,20210817,000000,191.87,192.296,189.953,191.722,705621.19665541,0
+SUI.US,D,20210818,000000,191.792,192.394,190.873,191.149,353781.95414467,0
+SUI.US,D,20210819,000000,190.477,192.641,189.982,192.612,322485.07208782,0
+SUI.US,D,20210820,000000,192.938,194.519,191.001,193.788,569520.08109282,0
+SUI.US,D,20210823,000000,193.313,194.292,191.139,191.554,488277.29712235,0
+SUI.US,D,20210824,000000,192.246,192.71,190.487,192.048,505175.85285063,0
+SUI.US,D,20210825,000000,191.84,193.412,191.792,191.95,378674.97061238,0
+SUI.US,D,20210826,000000,192.335,193.827,191.643,192.938,455587.12656554,0
+SUI.US,D,20210827,000000,193.343,195.458,193.245,193.896,293727.88076075,0
+SUI.US,D,20210830,000000,194.193,197.365,193.837,197.257,383573.23468522,0
+SUI.US,D,20210831,000000,196.94,197.583,195.813,196.516,944297.48648962,0
+SUI.US,D,20210901,000000,197.671,201.25,197.207,201.16,455639.7416723,0
+SUI.US,D,20210902,000000,201.042,204.639,200.479,204.155,541115.00624939,0
+SUI.US,D,20210903,000000,203.838,204.797,201.438,203.968,419304.9631439,0
+SUI.US,D,20210907,000000,203.582,203.582,199.757,201.308,553896.42987431,0
+SUI.US,D,20210908,000000,200.973,203.75,199.47,203.137,360259.68324907,0
+SUI.US,D,20210909,000000,202.297,203.463,198.878,199.026,439708.49444507,0
+SUI.US,D,20210910,000000,199.342,200.321,194.687,194.796,587155.24831563,0
+SUI.US,D,20210913,000000,195.893,197.148,194.39,194.49,617567.79184745,0
+SUI.US,D,20210914,000000,195.201,197.118,194.134,194.816,400455.60114989,0
+SUI.US,D,20210915,000000,194.786,195.655,191.712,192.236,707394.93285035,0
+SUI.US,D,20210916,000000,192.286,194.38,192.058,192.138,540825.62316225,0
+SUI.US,D,20210917,000000,193.125,193.125,189.093,189.281,1470900.8415651,0
+SUI.US,D,20210920,000000,188.757,191.88,186.978,189.162,995166.17642936,0
+SUI.US,D,20210921,000000,189.992,193.007,189.548,189.766,914067.07217349,0
+SUI.US,D,20210922,000000,191.079,192.473,189.588,191.386,380897.95887266,0
+SUI.US,D,20210923,000000,191.782,192.098,189.498,189.794,448282.73318775,0
+SUI.US,D,20210924,000000,189.014,190.032,186.059,186.089,999797.31765254,0
+SUI.US,D,20210927,000000,186.87,188.115,182.818,182.966,551690.64270661,0
+SUI.US,D,20210928,000000,181.453,184.043,180.318,182.798,491222.73127151,0
+SUI.US,D,20210929,000000,183.855,186.741,183.747,185.08,462280.37524183,0
+SUI.US,D,20210930,000000,185.693,185.841,181.207,181.335,748096.76523918,0
+SUI.US,D,20211001,000000,182.116,184.251,180.801,182.956,454041.05189021,0
+SUI.US,D,20211004,000000,182.057,183.46,180.1,181.75,610151.08545333,0
+SUI.US,D,20211005,000000,182.482,185.16,180.406,184.329,728520.91004039,0
+SUI.US,D,20211006,000000,183.391,186.642,182.372,186.504,702921.63694743,0
+SUI.US,D,20211007,000000,187.798,188.501,185.773,186.197,457847.55249794,0
+SUI.US,D,20211008,000000,186.109,186.207,183.539,183.786,383645.07454253,0
+SUI.US,D,20211011,000000,183.667,185.258,182.67,184.824,399529.77763685,0
+SUI.US,D,20211012,000000,185.595,189.814,184.972,188.737,690288.95218199,0
+SUI.US,D,20211013,000000,188.401,193.235,187.462,189.064,762505.20985751,0
+SUI.US,D,20211014,000000,190.131,191.515,189.538,191.001,355520.27632545,0
+SUI.US,D,20211015,000000,191.772,192.78,190.25,190.793,348805.77924068,0
+SUI.US,D,20211018,000000,189.904,192.977,189.39,192.394,368642.68631528,0
+SUI.US,D,20211019,000000,193.847,194.292,192.286,192.493,282604.84482752,0
+SUI.US,D,20211020,000000,192.879,196.318,192.879,196.14,375280.28439787,0
+SUI.US,D,20211021,000000,197.069,197.069,195.251,196.555,299937.4751865,0
+SUI.US,D,20211022,000000,196.416,198.898,196.17,198.185,295409.54051887,0
+SUI.US,D,20211025,000000,198.858,200.073,197.188,197.889,464457.83119819,0
+SUI.US,D,20211026,000000,201.368,201.368,192.523,193.906,1057931.951469,0
+SUI.US,D,20211027,000000,195.26,195.26,191.88,192.088,663600.95111085,0
+SUI.US,D,20211028,000000,192.76,195.161,191.96,192.276,1073644.6436373,0
+SUI.US,D,20211029,000000,191.475,193.956,190.19,191.989,745119.96439177,0
+SUI.US,D,20211101,000000,191.465,192.008,186.958,191.277,791844.20284578,0
+SUI.US,D,20211102,000000,192.058,195.458,191.357,192.987,706645.16757913,0
+SUI.US,D,20211103,000000,194.164,195.497,191.347,192.128,748390.19564222,0
+SUI.US,D,20211104,000000,192.088,193.689,190.724,191.505,529756.21416475,0
+SUI.US,D,20211105,000000,192.374,194.974,190.339,190.753,376248.60472792,0
+SUI.US,D,20211108,000000,191.149,191.465,188.955,190.517,375809.47095233,0
+SUI.US,D,20211109,000000,190.971,191.426,189.212,189.804,241431.50013587,0
+SUI.US,D,20211110,000000,188.549,190.843,188.549,189.617,281901.62368919,0
+SUI.US,D,20211111,000000,190.012,190.012,188.026,189.804,324416.65360302,0
+SUI.US,D,20211112,000000,190.417,190.901,188.115,188.895,506530.6918495,0
+SUI.US,D,20211115,000000,188.669,189.093,184.883,186.652,701985.69514463,0
+SUI.US,D,20211116,000000,185.417,194.934,184.972,193.303,1804029.3426515,0
+SUI.US,D,20211117,000000,194.124,194.46,187.798,193.817,670285.09332635,0
+SUI.US,D,20211118,000000,194.302,194.835,192.493,192.77,547528.9901283,0
+SUI.US,D,20211119,000000,193.245,194.875,191.426,192.108,538791.84692048,0
+SUI.US,D,20211122,000000,192.078,194.44,188.846,189.133,1024894.7235734,0
+SUI.US,D,20211123,000000,188.747,193.263,188.342,192.344,834234.77779556,0
+SUI.US,D,20211124,000000,192.444,196.654,192.354,196.011,546824.757161,0
+SUI.US,D,20211126,000000,194.756,195.161,191.97,192.987,312039.96156852,0
+SUI.US,D,20211129,000000,194.183,194.796,192.058,192.74,828499.73115956,0
+SUI.US,D,20211130,000000,192.849,192.849,184.744,184.744,1656769.7771416,0
+SUI.US,D,20211201,000000,186.129,188.925,181.443,181.592,1084034.103563,0
+SUI.US,D,20211202,000000,182.946,192.364,182.698,191.099,1397689.9560062,0
+SUI.US,D,20211203,000000,191.831,194.668,190.358,193.105,859385.81065216,0
+SUI.US,D,20211206,000000,194.548,197.671,193.639,194.924,535819.09338898,0
+SUI.US,D,20211207,000000,194.924,197.721,194.42,194.954,1259658.2707574,0
+SUI.US,D,20211208,000000,195.517,200.795,194.796,199.797,1185572.1531342,0
+SUI.US,D,20211209,000000,199.55,200.815,196.506,196.526,540273.16454136,0
+SUI.US,D,20211210,000000,196.614,198.363,194.164,195.122,702932.76706617,0
+SUI.US,D,20211213,000000,194.618,198.146,194.618,197.03,673867.97973039,0
+SUI.US,D,20211214,000000,196.308,197.435,190.655,191.682,761158.46549045,0
+SUI.US,D,20211215,000000,191.287,198.077,191.287,196.762,534972.19253607,0
+SUI.US,D,20211216,000000,196.891,198.759,193.59,193.946,789398.61221078,0
+SUI.US,D,20211217,000000,195.645,198.66,193.857,194.044,1251931.9446966,0
+SUI.US,D,20211220,000000,191.95,195.685,191.505,194.865,758595.50269422,0
+SUI.US,D,20211221,000000,196.249,198.265,195.923,197.811,592497.70530895,0
+SUI.US,D,20211222,000000,198.808,202.396,197.859,201.526,1028754.8511169,0
+SUI.US,D,20211223,000000,202.099,203.088,198.472,201.338,646749.95134444,0
+SUI.US,D,20211227,000000,201.536,203.81,200.231,203.542,356805.29912499,0
+SUI.US,D,20211228,000000,203.997,206.378,203.404,204.244,319149.07195394,0
+SUI.US,D,20211229,000000,203.828,207.317,202.939,206.122,479659.5497337,0
+SUI.US,D,20211230,000000,206.566,207.743,204.975,206.042,307468.51825492,0
+SUI.US,D,20211231,000000,205.618,208.296,205.618,206.507,420548.50095542,0
+SUI.US,D,20220103,000000,206.488,207.011,199.678,202.554,661236.30679393,0
+SUI.US,D,20220104,000000,202.573,206.042,202.545,204.214,541435.75603479,0
+SUI.US,D,20220105,000000,203.246,203.74,198.986,198.996,728762.73716566,0
+SUI.US,D,20220106,000000,198.858,201.101,196.011,196.684,382001.86428549,0
+SUI.US,D,20220107,000000,195.645,196.436,192.849,192.987,538270.75499784,0
+SUI.US,D,20220110,000000,191.069,192.118,189.301,191.792,513735.92598764,0
+SUI.US,D,20220111,000000,192.434,193.245,190.16,192.404,633950.31479797,0
+SUI.US,D,20220112,000000,192.018,194.36,191.93,193.758,356274.08891257,0
+SUI.US,D,20220113,000000,194.094,196.93,193.768,195.823,482085.91561816,0
+SUI.US,D,20220114,000000,194.826,195.577,190.971,194.588,694542.68119713,0
+SUI.US,D,20220118,000000,193.461,194.796,192.246,193.57,822771.76732639,0
+SUI.US,D,20220119,000000,193.886,195.813,190.398,190.783,645222.08959068,0
+SUI.US,D,20220120,000000,190.773,192.651,186.415,186.543,568137.9227116,0
+SUI.US,D,20220121,000000,186.149,187.72,184.626,185.19,554472.16056165,0
+SUI.US,D,20220124,000000,182.688,183.875,177.085,183.707,726676.34581713,0
+SUI.US,D,20220125,000000,181.187,184.132,178.192,182.66,702927.70792129,0
+SUI.US,D,20220126,000000,184.359,185.16,177.896,178.677,703784.72706396,0
+SUI.US,D,20220127,000000,179.625,181.345,175.276,175.84,516925.21092001,0
+SUI.US,D,20220128,000000,175.592,184.32,173.557,184.31,656567.72789864,0
+SUI.US,D,20220131,000000,183.707,186.623,183.064,185.841,579069.72296836,0
+SUI.US,D,20220201,000000,186.455,187.106,183.757,185.575,348753.16413393,0
+SUI.US,D,20220202,000000,186.069,190.2,185.535,190.111,984716.00676516,0
+SUI.US,D,20220203,000000,188.787,190.546,187.63,189.568,573494.54531057,0
+SUI.US,D,20220204,000000,188.965,189.963,186.335,187.196,431627.01641372,0
+SUI.US,D,20220207,000000,186.711,188.609,186.415,187.226,483660.32150483,0
+SUI.US,D,20220208,000000,186.81,187.581,184.814,185.526,436214.64899092,0
+SUI.US,D,20220209,000000,186.781,191.663,186.781,191.515,429712.63599111,0
+SUI.US,D,20220210,000000,189.064,192.236,186.948,188.421,836380.86705367,0
+SUI.US,D,20220211,000000,189.232,190.556,186.8,188.273,691744.97407847,0
+SUI.US,D,20220214,000000,188.273,190.348,185.456,186.099,489665.52647743,0
+SUI.US,D,20220215,000000,187.324,189.756,186.237,187.414,455090.31853832,0
+SUI.US,D,20220216,000000,187.73,189.598,186.504,188.727,462343.10863834,0
+SUI.US,D,20220217,000000,187.492,188.125,184.369,184.646,512166.57924586,0
+SUI.US,D,20220218,000000,184.122,186.119,182.205,182.304,635826.24571948,0
+SUI.US,D,20220222,000000,181.405,182.314,178.469,179.862,682478.6443162,0
+SUI.US,D,20220223,000000,180.782,181.918,174.605,174.783,753533.32232726,0
+SUI.US,D,20220224,000000,172.115,177.916,171.531,177.461,622602.65283205,0
+SUI.US,D,20220225,000000,177.836,181.809,177.431,181.621,629748.18906062,0
+SUI.US,D,20220228,000000,178.805,180.722,176.107,178.014,875210.81583689,0
+SUI.US,D,20220301,000000,178.37,178.983,174.427,175.554,672080.07792979,0
+SUI.US,D,20220302,000000,176.631,179.437,176.245,178.508,770994.45496621,0
+SUI.US,D,20220303,000000,179.091,180.554,177.214,179.546,632192.76786665,0
+SUI.US,D,20220304,000000,178.192,179.259,176.601,178.667,928306.54135282,0
+SUI.US,D,20220307,000000,178.607,178.726,172.806,174.121,999014.16202511,0
+SUI.US,D,20220308,000000,172.44,177.787,171.956,174.495,718563.50108751,0
+SUI.US,D,20220309,000000,178.311,179.013,175.158,176.028,797542.82363865,0
+SUI.US,D,20220310,000000,174.051,177.402,173.172,176.867,610198.6414152,0
+SUI.US,D,20220311,000000,178.202,178.558,173.31,173.538,318819.21570776,0
+SUI.US,D,20220314,000000,174.012,174.13,167.499,168.151,643625.42346654,0
+SUI.US,D,20220315,000000,169.337,171.541,167.222,169.723,794218.96545248,0
+SUI.US,D,20220316,000000,171.551,174.337,168.22,172.193,571227.03657534,0
+SUI.US,D,20220317,000000,172.371,176.344,172.341,175.82,846101.50802617,0
+SUI.US,D,20220318,000000,175.732,177.599,175.01,176.68,990475.3372966,0
+SUI.US,D,20220321,000000,176.68,177.441,172.361,173.824,639486.0311257,0
+SUI.US,D,20220322,000000,174.575,175.296,172.737,174.615,884156.39581376,0
+SUI.US,D,20220323,000000,174.209,174.209,170.286,170.503,507318.90662181,0
+SUI.US,D,20220324,000000,170.276,171.768,167.805,168.862,733119.67273634,0
+SUI.US,D,20220325,000000,169.1,171.531,167.212,170.978,479669.66802346,0
+SUI.US,D,20220328,000000,171.62,174.703,171.531,173.488,598789.25788175,0
+SUI.US,D,20220329,000000,175.346,179.566,175.118,178.637,1043123.8344052,0
+SUI.US,D,20220330,000000,178.024,178.736,175.692,176.028,485676.89665401,0
+SUI.US,D,20220331,000000,176.937,178.039,172.914,173.24,1078170.554647,0
+SUI.US,D,20220401,000000,173.221,179.576,173.221,179.052,631901.36112155,0
+SUI.US,D,20220404,000000,178.785,179.872,175.514,176.502,556945.07057902,0
+SUI.US,D,20220405,000000,175.89,179.843,175.89,177.313,939350.65462593,0
+SUI.US,D,20220406,000000,176.354,180.801,174.723,180.466,765496.17631058,0
+SUI.US,D,20220407,000000,179.576,180.732,176.221,180.139,638687.69806363,0
+SUI.US,D,20220408,000000,180.178,181.583,178.913,180.396,482643.43338395,0
+SUI.US,D,20220411,000000,179.813,181.839,178.439,180.861,1346992.2651634,0
+SUI.US,D,20220412,000000,180.168,182.55,179.497,180.712,827906.79937963,0
+SUI.US,D,20220413,000000,181.443,183.104,180.331,182.688,573012.91471799,0
+SUI.US,D,20220414,000000,182.688,183.805,182.037,183.411,858519.68504869,0
+SUI.US,D,20220418,000000,182.926,184.389,180.634,181.256,903195.98165527,0
+SUI.US,D,20220419,000000,182.63,186.696,182.116,185.99,787003.61302457,0
+SUI.US,D,20220420,000000,187.591,189.973,187.116,189.291,556479.62925005,0
+SUI.US,D,20220421,000000,190.398,191.406,188.243,188.362,496847.48854913,0
+SUI.US,D,20220422,000000,187.957,188.342,184.359,184.676,676700.08903423,0
+SUI.US,D,20220425,000000,184.29,187.907,180.278,186.79,1361658.7261706,0
+SUI.US,D,20220426,000000,186.889,188.342,180.989,181.385,710409.17136987,0
+SUI.US,D,20220427,000000,180.811,183.124,179.042,179.171,677591.51036209,0
+SUI.US,D,20220428,000000,179.359,181.741,176.69,181.187,751477.28584802,0
+SUI.US,D,20220429,000000,179.922,180.436,173.202,173.518,1007786.719247,0
+SUI.US,D,20220502,000000,173.745,174.645,163.912,168.27,775402.99381466,0
+SUI.US,D,20220503,000000,168.487,169.465,166.006,167.825,459143.70541621,0
+SUI.US,D,20220504,000000,167.321,168.329,163.269,167.707,530107.31881942,0
+SUI.US,D,20220505,000000,166.836,167.38,163.333,164.662,453886.24205688,0
+SUI.US,D,20220506,000000,163.111,164.469,161.475,163.091,473699.87706503,0
+SUI.US,D,20220509,000000,161.44,161.678,155.372,155.925,615189.99375383,0
+SUI.US,D,20220510,000000,157.467,159.899,153.692,154.453,772755.03738445,0
+SUI.US,D,20220511,000000,155.105,157.912,153.692,154.967,518111.0744799,0
+SUI.US,D,20220512,000000,154.928,157.734,153.791,155.609,585555.54670456,0
+SUI.US,D,20220513,000000,156.093,161.035,154.319,161.025,504191.34325698,0
+SUI.US,D,20220516,000000,159.721,162.28,158.267,158.574,375777.0924251,0
+SUI.US,D,20220517,000000,160.047,160.235,156.291,158.752,686990.38972021,0
+SUI.US,D,20220518,000000,158.752,158.752,151.171,151.527,550460.25867179,0
+SUI.US,D,20220519,000000,150.223,153.573,149.738,152.328,556108.28801586,0
+SUI.US,D,20220520,000000,154.196,156.489,152.99,155.857,746646.81431657,0
+SUI.US,D,20220523,000000,157.685,158.031,155.135,156.568,590884.84992119,0
+SUI.US,D,20220524,000000,155.54,158.446,153.583,157.813,915559.51991309,0
+SUI.US,D,20220525,000000,158.397,159.869,157.18,159.226,574795.75737372,0
+SUI.US,D,20220526,000000,160.679,161.094,158.119,158.831,443476.54555173,0
+SUI.US,D,20220527,000000,161.114,164.702,160.777,164.228,480745.24222496,0
+SUI.US,D,20220531,000000,162.507,163.368,160.877,162.211,851611.92862949,0
+SUI.US,D,20220601,000000,163.002,163.644,159.78,162.577,519888.85799074,0
+SUI.US,D,20220602,000000,162.191,165.388,161.45,165.147,585559.59402047,0
+SUI.US,D,20220603,000000,164.098,164.929,162.903,163.832,611095.12188793,0
+SUI.US,D,20220606,000000,165.186,165.764,158.189,159.928,619335.45706853,0
+SUI.US,D,20220607,000000,159.316,163.219,158.693,163.091,401070.7931673,0
+SUI.US,D,20220608,000000,162.191,162.31,157.931,158.722,360556.14913903,0
+SUI.US,D,20220609,000000,158.011,159.978,156.064,156.173,409464.92635225,0
+SUI.US,D,20220610,000000,154.275,155.501,152.824,154.186,314993.49034948,0
+SUI.US,D,20220613,000000,151.152,151.893,147.905,149.146,494255.18271259,0
+SUI.US,D,20220614,000000,149.156,150.806,146.902,149.274,755159.3314917,0
+SUI.US,D,20220615,000000,150.045,154.406,150.045,151.992,695187.21625484,0
+SUI.US,D,20220616,000000,148.444,152.16,148.444,150.955,639754.16580434,0
+SUI.US,D,20220617,000000,151.488,153.538,150.223,151.488,1572184.9220633,0
+SUI.US,D,20220621,000000,151.735,155.955,151.735,152.842,813061.24464366,0
+SUI.US,D,20220622,000000,150.875,156.276,150.875,154.048,547116.16390609,0
+SUI.US,D,20220623,000000,154.256,160.057,154.256,159.286,545130.95545516,0
+SUI.US,D,20220624,000000,160.265,161.405,158.455,160.897,682692.14023014,0
+SUI.US,D,20220627,000000,160.531,162.992,158.722,160.106,419429.41810796,0
+SUI.US,D,20220628,000000,161.262,162.908,160.087,160.363,508128.36980261,0
+SUI.US,D,20220629,000000,159.409,159.926,157.024,158.882,409874.81301516,0
+SUI.US,D,20220630,000000,158.117,160.472,157.084,158.356,674339.32768955,0
+SUI.US,D,20220701,000000,157.809,160.711,157.452,160.651,434664.02141848,0
+SUI.US,D,20220705,000000,159.26,160.323,156.776,160.095,370874.0509614,0
+SUI.US,D,20220706,000000,160.453,162.877,159.508,160.751,379672.49406902,0
+SUI.US,D,20220707,000000,161.774,162.44,160.139,160.741,418948.99367414,0
+SUI.US,D,20220708,000000,159.936,160.82,158.803,159.369,246914.92650626,0
+SUI.US,D,20220711,000000,159.27,160.065,157.995,159.548,369476.24271749,0
+SUI.US,D,20220712,000000,158.863,160.343,157.392,158.803,452808.35737073,0
+SUI.US,D,20220713,000000,157.561,159.876,155.643,159.469,377646.72877386,0
+SUI.US,D,20220714,000000,156.557,159.479,156.557,158.525,274464.5294474,0
+SUI.US,D,20220715,000000,160.631,161.317,158.207,159.508,526282.35139234,0
+SUI.US,D,20220718,000000,160.423,160.423,157.471,158.167,404537.17807946,0
+SUI.US,D,20220719,000000,158.992,158.992,150.118,156.577,1069705.7163329,0
+SUI.US,D,20220720,000000,156.587,158.157,154.808,156.001,758567.08621397,0
+SUI.US,D,20220721,000000,156.468,159.349,155.534,159.349,729591.49746893,0
+SUI.US,D,20220722,000000,160.244,162.221,158.793,159.508,549745.20179315,0
+SUI.US,D,20220725,000000,159.141,160.239,157.799,159.171,576336.76769455,0
+SUI.US,D,20220726,000000,157.501,160.075,156.11,159.906,955792.89835649,0
+SUI.US,D,20220727,000000,160.532,161.734,157.014,158.564,631091.80480835,0
+SUI.US,D,20220728,000000,159.28,163.061,159.101,162.35,775501.7997694,0
+SUI.US,D,20220729,000000,162.35,163.563,160.79,162.927,730620.98475008,0
+SUI.US,D,20220801,000000,162.589,162.976,160.77,161.575,568272.95382958,0
+SUI.US,D,20220802,000000,161.893,163.871,160.741,160.85,888101.34218189,0
+SUI.US,D,20220803,000000,161.357,163.503,160.433,160.542,666215.13333888,0
+SUI.US,D,20220804,000000,160.979,161.993,159.315,161.546,659339.80870074,0
+SUI.US,D,20220805,000000,160.443,161.595,159.881,161.148,434718.36385561,0
+SUI.US,D,20220808,000000,162.579,164.417,161.446,162.976,642393.01904816,0
+SUI.US,D,20220809,000000,163.265,164.815,162.37,164.596,629550.0897402,0
+SUI.US,D,20220810,000000,166.136,168.362,165.148,168.015,629238.12389743,0
+SUI.US,D,20220811,000000,168.492,168.849,166.713,166.951,608621.20705584,0
+SUI.US,D,20220812,000000,168.72,170.698,167.885,170.608,613887.39175014,0
+SUI.US,D,20220815,000000,171.204,171.244,169.585,170.211,525339.40947402,0
+SUI.US,D,20220816,000000,169.763,171.582,169.396,170.022,444829.07618574,0
+SUI.US,D,20220817,000000,169.495,171.105,168.352,170.28,528904.87715449,0
+SUI.US,D,20220818,000000,170.688,170.688,167.508,168.154,459418.0078718,0
+SUI.US,D,20220819,000000,167.498,168.492,166.524,167.299,529704.91858999,0
+SUI.US,D,20220822,000000,166.166,166.812,163.185,163.523,513165.69721588,0
+SUI.US,D,20220823,000000,163.116,163.553,158.863,158.902,580893.48168189,0
+SUI.US,D,20220824,000000,158.992,161.565,158.634,158.823,1007129.3936384,0
+SUI.US,D,20220825,000000,159.747,161.883,158.863,161.814,507113.55986608,0
+SUI.US,D,20220826,000000,162.191,162.191,158.882,159.012,402587.89473284,0
+SUI.US,D,20220829,000000,157.829,158.997,157.332,157.332,448574.67898187,0
+SUI.US,D,20220830,000000,157.72,158.237,154.381,154.51,464720.42085751,0
+SUI.US,D,20220831,000000,155.742,156.09,152.612,152.741,1188207.4512224,0
+SUI.US,D,20220901,000000,151.499,152.811,150.357,152.602,748069.93877537,0
+SUI.US,D,20220902,000000,154.113,154.272,149.989,150.287,868429.37994148,0
+SUI.US,D,20220906,000000,151.768,154.54,150.585,153.755,760403.65932062,0
+SUI.US,D,20220907,000000,153.576,157.919,153.576,157.889,494885.50517081,0
+SUI.US,D,20220908,000000,156.736,159.588,156.736,158.326,603740.45112859,0
+SUI.US,D,20220909,000000,158.376,159.608,157.084,157.73,865782.70198505,0
+SUI.US,D,20220912,000000,158.246,159.956,157.819,159.429,579076.02906238,0
+SUI.US,D,20220913,000000,156.816,157.998,155.762,157.004,819191.10653762,0
+SUI.US,D,20220914,000000,156.498,157.302,153.826,155.007,765054.96940222,0
+SUI.US,D,20220915,000000,154.56,155.062,151.032,151.251,591341.3183905,0
+SUI.US,D,20220916,000000,151.022,152.259,148.856,151.469,1357834.3496938,0
+SUI.US,D,20220919,000000,149.909,151.966,148.488,149.701,540336.91577998,0
+SUI.US,D,20220920,000000,148.061,148.97,145.16,146.362,535504.46424128,0
+SUI.US,D,20220921,000000,147.147,148.826,144.474,144.474,499642.48110238,0
+SUI.US,D,20220922,000000,144.533,145.328,142.198,144.225,720633.0460742,0
+SUI.US,D,20220923,000000,143.411,147.414,142.695,145.855,1021139.6790032,0
+SUI.US,D,20220926,000000,144.861,144.861,138.284,139.048,996930.12326254,0
+SUI.US,D,20220927,000000,139.933,140.946,135.62,136.355,677748.81244863,0
+SUI.US,D,20220928,000000,137.021,139.883,135.719,138.77,975320.95377265,0
+SUI.US,D,20220929,000000,137.88,137.88,133.63,134.09,985352,0
+SUI.US,D,20220930,000000,135.68,136.86,134.475,135.33,1349548,0
+SUI.US,D,20221003,000000,137.11,138.405,135.37,137.89,1086643,0
+SUI.US,D,20221004,000000,139.13,141.82,139.12,140.77,990676,0
+SUI.US,D,20221005,000000,138.72,139.775,135.145,137.31,730826,0
+SUI.US,D,20221006,000000,137.12,137.93,131.875,132.05,935422,0
+SUI.US,D,20221007,000000,130.37,131.275,126.32,127.04,943551,0
+SUI.US,D,20221010,000000,127.43,127.895,124.97,125.11,691027,0
+SUI.US,D,20221011,000000,124.9,127.0286,123.45,126.14,1308121,0
+SUI.US,D,20221012,000000,125.51,126.16,122.68,123.22,755860,0
+SUI.US,D,20221013,000000,121.01,125.92,119.85,124.97,878953,0
+SUI.US,D,20221014,000000,125.92,126.48,120.17,120.28,682379,0
+SUI.US,D,20221017,000000,122.26,126.24,121.86,125.49,973660,0
+SUI.US,D,20221018,000000,127.33,128.29,124.58,125.6,806837,0
+SUI.US,D,20221019,000000,124.11,124.41,121,121.3,955948,0
+SUI.US,D,20221020,000000,121.56,122.97,120.1,120.69,743236,0
+SUI.US,D,20221021,000000,120.86,121.05,117.63,118.95,1100008,0
+SUI.US,D,20221024,000000,120.28,120.78,117.7,118.38,1049319,0
+SUI.US,D,20221025,000000,119.65,129.88,119.65,129.47,1693919,0
+SUI.US,D,20221026,000000,128.67,133.57,128.67,132.43,1547639,0
+SUI.US,D,20221027,000000,133.36,136.41,131.21,131.44,1196930,0
+SUI.US,D,20221028,000000,130.24,133.72,129.4,133.4,902657,0
+SUI.US,D,20221031,000000,132.47,136.36,132.345,134.85,1047086,0
+SUI.US,D,20221101,000000,135.93,136.1,133.77,134.38,843136,0
+SUI.US,D,20221102,000000,133.37,134.0468,129.62,129.99,988582,0
+SUI.US,D,20221103,000000,128.2,129.1,125.67,128.23,753710,0
+SUI.US,D,20221104,000000,129.21,132.13,126.9,129.82,706953,0
+SUI.US,D,20221107,000000,130.82,131.94,128.55,130.71,981120,0
+SUI.US,D,20221108,000000,131.73,135.9,131.26,134.43,998748,0
+SUI.US,D,20221109,000000,133.96,135.31,133.04,133.42,741592,0
+SUI.US,D,20221110,000000,138.33,143.05,137.73,142.77,591261,0
+SUI.US,D,20221111,000000,143.32,145.83,142.6,144.47,722629,0
+SUI.US,D,20221114,000000,143.1,144,136.19,136.23,1005789,0
+SUI.US,D,20221115,000000,138.19,140.155,137.65,139.01,619070,0
+SUI.US,D,20221116,000000,138.52,140.36,137.885,138.26,430873,0
+SUI.US,D,20221117,000000,136.19,139.74,135.86,139.08,509558,0
+SUI.US,D,20221118,000000,141.38,143.81,140.28,143,816997,0
+SUI.US,D,20221121,000000,142.24,144.57,141.96,144,803591,0
+SUI.US,D,20221122,000000,144.49,145.25,143.06,144.5,428519,0
+SUI.US,D,20221123,000000,143.92,145.47,143.6982,145.05,561846,0
+SUI.US,D,20221125,000000,145.67,146.32,143.94,145.97,225901,0
+SUI.US,D,20221128,000000,145.29,146.21,139.97,140.01,951884,0
+SUI.US,D,20221129,000000,139.99,145.04,139.5,144.81,613689,0
+SUI.US,D,20221130,000000,143.62,146.9,142.005,146.9,912448,0
+SUI.US,D,20221201,000000,148.11,149.89,144.73,147.1,856913,0
+SUI.US,D,20221202,000000,145.37,147.73,145.07,146.08,497053,0
+SUI.US,D,20221205,000000,143.94,144.275,140.21,141.79,846173,0
+SUI.US,D,20221206,000000,142.27,142.49,139.635,141.21,660811,0
+SUI.US,D,20221207,000000,140.96,143.21,140.81,141.86,600351,0
+SUI.US,D,20221208,000000,142.73,145.01,142.095,143.04,402935,0
+SUI.US,D,20221209,000000,142.71,144.145,142.29,142.31,340860,0
+SUI.US,D,20221212,000000,142.33,143.75,141.1,143.66,415202,0
+SUI.US,D,20221213,000000,147.61,148.68,143.35,145.77,551010,0
+SUI.US,D,20221214,000000,145.42,147.38,144.6101,145.27,701419,0
+SUI.US,D,20221215,000000,143.59,145.87,142.68,143.15,619316,0
+SUI.US,D,20221216,000000,140.78,143.59,139.46,142.36,1363964,0
+SUI.US,D,20221219,000000,142.42,142.84,139.45,140.47,548410,0
+SUI.US,D,20221220,000000,139.5,139.97,136.54,138.85,535342,0
+SUI.US,D,20221221,000000,139.6,142.74,139.14,141.44,392369,0
+SUI.US,D,20221222,000000,140.67,141.98,139.34,141.8,468797,0
+SUI.US,D,20221223,000000,141.34,143.5,140.45,142.99,272352,0
+SUI.US,D,20221227,000000,143,144.6,142.18,143.63,323181,0
+SUI.US,D,20221228,000000,144.3,145.28,141.3,141.4,343859,0
+SUI.US,D,20221229,000000,141.52,145.415,141.1,144.83,379783,0
+SUI.US,D,20221230,000000,143.89,145.15,140.56,143,390604,0
+SUI.US,D,20230103,000000,143,144.695,138.27,139.92,817746,0
+SUI.US,D,20230104,000000,141.1,145.38,140.62,143.32,513078,0
+SUI.US,D,20230105,000000,142.13,142.13,138.58,139.92,399095,0
+SUI.US,D,20230106,000000,140.08,143.8975,139.89,143.44,374120,0
+SUI.US,D,20230109,000000,143.76,145.68,142.41,143.78,330950,0
+SUI.US,D,20230110,000000,143.57,144.38,142.44,143.75,308734,0
+SUI.US,D,20230111,000000,144.99,149.305,144.455,148.57,528717,0
+SUI.US,D,20230112,000000,149.42,150.37,147.4701,149.32,441959,0
+SUI.US,D,20230113,000000,148.09,150.46,147.88,148.91,431519,0
+SUI.US,D,20230117,000000,149.33,150.6,148.105,149.44,386353,0
+SUI.US,D,20230118,000000,149.84,149.84,147.01,147.64,442807,0
+SUI.US,D,20230119,000000,146.94,148.7,146.01,146.2,316096,0
+SUI.US,D,20230120,000000,147.08,147.94,145.51,147.87,193878,0
+SUI.US,D,20230123,000000,148.25,149.12,146.7,147.95,418403,0
+SUI.US,D,20230124,000000,148.53,150.31,146.04,150.2,553440,0
+SUI.US,D,20230125,000000,149.56,149.95,147.35,148.12,758126,0
+SUI.US,D,20230126,000000,148.97,149.46,147.28,149,622705,0
+SUI.US,D,20230127,000000,149.03,150.64,148.38,150.15,775080,0
+SUI.US,D,20230130,000000,149.6,150.35,147.5,147.64,416223,0
+SUI.US,D,20230131,000000,147.46,157.925,147.2,156.86,1099052,0
+SUI.US,D,20230201,000000,156.44,158.99,155.29,157.99,759880,0
+SUI.US,D,20230202,000000,159.5,163.83,159.44,163.01,631801,0
+SUI.US,D,20230203,000000,160.38,160.97,158.01,160.35,363512,0
+SUI.US,D,20230206,000000,158.18,159.795,157.387,159.63,283487,0
+SUI.US,D,20230207,000000,158.61,162.2,157.39,160.59,669414,0
+SUI.US,D,20230208,000000,160.24,162.45,159,160,455416,0
+SUI.US,D,20230209,000000,160.59,161.45,157.61,158.03,272478,0
+SUI.US,D,20230210,000000,157.12,158.41,156.86,158.09,239366,0
+SUI.US,D,20230213,000000,158.3,159.22,157.56,157.91,232571,0
+SUI.US,D,20230214,000000,157.73,159.26,156.43,158.92,335628,0
+SUI.US,D,20230215,000000,158.29,159.09,157.45,158.77,296251,0
+SUI.US,D,20230216,000000,156.51,158.74,155.7,157.88,287683,0
+SUI.US,D,20230217,000000,157.4,158.73,155.72,158.05,352354,0
+SUI.US,D,20230221,000000,155.68,158.04,154.51,155.7,438872,0
+SUI.US,D,20230222,000000,156.51,157.43,152.6,153.8,684072,0
+SUI.US,D,20230223,000000,149.5,150.71,143.82,147.79,1562254,0
+SUI.US,D,20230224,000000,146.47,147.26,145.34,146.55,544605,0
+SUI.US,D,20230227,000000,148.2,148.98,144.72,145.19,721570,0
+SUI.US,D,20230228,000000,145.27,146.56,142.92,143.14,1046195,0
+SUI.US,D,20230301,000000,142.01,142.225,137.67,138.97,554749,0
+SUI.US,D,20230302,000000,137.87,142.07,137.87,141.8,560176,0
+SUI.US,D,20230303,000000,142.68,146.26,142.535,145.8,684171,0
+SUI.US,D,20230306,000000,146.65,146.94,143.7,145.75,573746,0
+SUI.US,D,20230307,000000,145.8,145.8,139.84,140.5,458560,0
+SUI.US,D,20230308,000000,140.28,142.62,140.28,141.19,449905,0
+SUI.US,D,20230309,000000,141.43,142.3,136.97,137.69,726425,0
+SUI.US,D,20230310,000000,137.5,138.27,132.975,134.01,628719,0
+SUI.US,D,20230313,000000,133.35,139.4517,132.9,139,918242,0
+SUI.US,D,20230314,000000,140.36,141.98,137.42,138.64,767378,0
+SUI.US,D,20230315,000000,137.3,139,135.71,138.26,579272,0
+SUI.US,D,20230316,000000,137.46,137.7699,134.84,135.69,649601,0
+SUI.US,D,20230317,000000,135.74,135.83,132.36,134.14,1130337,0
+SUI.US,D,20230320,000000,134.26,136.63,132.51,135.88,557769,0
+SUI.US,D,20230321,000000,136.49,136.76,132.74,133.57,580064,0
+SUI.US,D,20230322,000000,132.48,133.11,129.04,129.45,632797,0
+SUI.US,D,20230323,000000,130.1,131.995,128.91,129.7,775780,0
+SUI.US,D,20230324,000000,129.43,133.84,129.34,133.35,807621,0
+SUI.US,D,20230327,000000,133.98,134.79,132.7,132.76,434849,0
+SUI.US,D,20230328,000000,131.81,133.645,131.61,133.42,424154,0
+SUI.US,D,20230329,000000,134.5,137.59,134.5,137.06,584074,0
+SUI.US,D,20230330,000000,137.79,139.39,137.57,139.37,619652,0
+SUI.US,D,20230331,000000,139.92,141.62,139.59,140.88,892086,0
+SUI.US,D,20230403,000000,140.62,141.89,138.67,139.13,889711,0
+SUI.US,D,20230404,000000,139.83,140.07,138.38,139.65,861277,0
+SUI.US,D,20230405,000000,139.57,140.28,138.85,139.31,451481,0
+SUI.US,D,20230406,000000,139.72,140.83,138.7,140.61,474706,0
+SUI.US,D,20230410,000000,140.55,140.55,138.86,140.41,276017,0
+SUI.US,D,20230411,000000,140.76,142.64,140.62,141.8,537516,0
+SUI.US,D,20230412,000000,143.32,143.99,139.73,139.88,521565,0
+SUI.US,D,20230413,000000,140.02,140.62,138.0001,138.76,436476,0
+SUI.US,D,20230414,000000,138.76,139.305,135.21,136.56,444767,0
+SUI.US,D,20230417,000000,136.73,138.18,136.375,138.02,705160,0
+SUI.US,D,20230418,000000,138.32,139.1,137.37,138.01,793977,0
+SUI.US,D,20230419,000000,136.94,139.89,136.8601,139.34,652920,0
+SUI.US,D,20230420,000000,139.32,139.945,138.44,138.99,807658,0
+SUI.US,D,20230421,000000,139.74,140.22,137.78,139.62,543226,0
+SUI.US,D,20230424,000000,139.66,140.33,137.43,138.63,431982,0
+SUI.US,D,20230425,000000,138.38,139.39,137.51,138.76,625969,0
+SUI.US,D,20230426,000000,139,139.92,136.115,137.11,466750,0
+SUI.US,D,20230427,000000,134,136.7,132,135.5,1253833,0
+SUI.US,D,20230428,000000,136.14,139.47,136.14,138.93,668325,0
+SUI.US,D,20230501,000000,138.77,140.44,137.99,139.18,681745,0
+SUI.US,D,20230502,000000,138.96,138.995,133,134.52,1013560,0
+SUI.US,D,20230503,000000,135.1,136.8,133.49,133.81,544535,0
+SUI.US,D,20230504,000000,133.89,135.83,132.9,133.86,420177,0
+SUI.US,D,20230505,000000,134.7,136.8,134.395,136.74,380854,0
+SUI.US,D,20230508,000000,136.19,136.765,135.47,135.65,285583,0
+SUI.US,D,20230509,000000,134.82,135.61,133.31,134.21,521723,0
+SUI.US,D,20230510,000000,135.89,136.8,134.2,136.15,462121,0
+SUI.US,D,20230511,000000,135.35,136.54,134.46,135.95,555674,0
+SUI.US,D,20230512,000000,136.04,136.36,133.345,134.69,259487,0
+SUI.US,D,20230515,000000,134.53,134.895,133.38,134.32,380227,0
+SUI.US,D,20230516,000000,134.06,134.06,130.75,130.86,489364,0
+SUI.US,D,20230517,000000,130.8,131.3269,128.985,130.62,560348,0
+SUI.US,D,20230518,000000,130.09,130.74,127.06,127.85,506711,0
+SUI.US,D,20230519,000000,128.47,130.09,128.27,129.13,448889,0
+SUI.US,D,20230522,000000,129.26,130.8699,128.43,130.7,410294,0
+SUI.US,D,20230523,000000,130.38,131.025,128.56,129.15,489942,0
+SUI.US,D,20230524,000000,128.51,129.26,126.5804,126.99,501327,0
+SUI.US,D,20230525,000000,127.03,127.91,124.9752,126.87,489728,0
+SUI.US,D,20230526,000000,126.91,128.51,126.17,128.25,389462,0
+SUI.US,D,20230530,000000,127.63,129.22,127,127.42,757694,0
+SUI.US,D,20230531,000000,128.48,128.48,124.935,126.63,1246116,0
+SUI.US,D,20230601,000000,126.25,128.31,124.2,128.06,770582,0
+SUI.US,D,20230602,000000,129.36,132.804,128.19,132.57,752998,0
+SUI.US,D,20230605,000000,131.95,131.95,129.56,130.3,604704,0
+SUI.US,D,20230606,000000,131.08,132.86,129.585,132.35,414555,0
+SUI.US,D,20230607,000000,132.62,133.26,130.91,131.17,624091,0
+SUI.US,D,20230608,000000,130.57,131.75,129.69,131.22,719255,0
+SUI.US,D,20230609,000000,131.86,132.68,130.42,130.44,933725,0
+SUI.US,D,20230612,000000,130.2,132.53,127.52,132.22,870676,0
+SUI.US,D,20230613,000000,131.38,134.54,130.62,134.51,832609,0
+SUI.US,D,20230614,000000,134.85,135.545,133.29,133.78,861160,0
+SUI.US,D,20230615,000000,133.09,134.81,132.32,133.91,681102,0
+SUI.US,D,20230616,000000,134.25,135.6,133.81,134.87,1110038,0
+SUI.US,D,20230620,000000,133.73,134.34,132.25,133.56,640709,0
+SUI.US,D,20230621,000000,132.78,132.92,131.34,132.03,723065,0
+SUI.US,D,20230622,000000,132.42,132.42,127.2701,128.93,501789,0
+SUI.US,D,20230623,000000,128.89,129.24,124.93,125.13,1157003,0
+SUI.US,D,20230626,000000,124.78,128.3,124.78,127.58,508934,0
+SUI.US,D,20230627,000000,128.2,129.76,127.18,129.61,530651,0
+SUI.US,D,20230628,000000,129.5,130.182,127.95,129.2,666064,0
+SUI.US,D,20230629,000000,127.78,128.97,127.355,128.57,433703,0
+SUI.US,D,20230630,000000,129.8,130.77,128.17,130.46,1232700,0
+SUI.US,D,20230703,000000,130.4,133.14,129.57,131.89,271004,0
+SUI.US,D,20230705,000000,131.05,132.95,129.74,131.04,729472,0
+SUI.US,D,20230706,000000,129.04,132.49,126.52,132.18,549570,0
+SUI.US,D,20230707,000000,131.36,132.52,130.71,131.81,475283,0
+SUI.US,D,20230710,000000,130.95,132.7,130.0901,131.84,451390,0
+SUI.US,D,20230711,000000,132.22,132.659,130.97,132.63,862365,0
+SUI.US,D,20230712,000000,135.4,138.0938,134.23,135.68,750367,0
+SUI.US,D,20230713,000000,136.01,136.29,134.02,136.28,404473,0
+SUI.US,D,20230714,000000,136.05,136.2,134.41,135.57,344046,0
+SUI.US,D,20230717,000000,135.41,135.66,133.34,133.46,647866,0
+SUI.US,D,20230718,000000,133.22,133.48,129.96,131.36,686127,0
+SUI.US,D,20230719,000000,132.3,134.93,131.58,134.87,719022,0
+SUI.US,D,20230720,000000,135.16,138.34,134.89,138.16,1044791,0
+SUI.US,D,20230721,000000,139,140.575,138.18,139.74,629225,0
+SUI.US,D,20230724,000000,139.82,140.895,139.29,140.25,480187,0
+SUI.US,D,20230725,000000,140.3,140.87,138.72,139.06,657507,0
+SUI.US,D,20230726,000000,139.36,141.52,139.36,141.17,713444,0
+SUI.US,D,20230727,000000,137,137,131.97,132.23,1637249,0
+SUI.US,D,20230728,000000,133.35,134.22,130.5,131.5,1089135,0
+SUI.US,D,20230731,000000,131.67,132.64,130.15,130.3,1313274,0
+SUI.US,D,20230801,000000,129.3,130.72,127.2,129.92,1080635,0
+SUI.US,D,20230802,000000,129.76,130.41,128.515,129.57,699754,0
+SUI.US,D,20230803,000000,128.7,129.79,127.37,129.68,981951,0
+SUI.US,D,20230804,000000,129.69,130.45,127.34,127.96,1064921,0
+SUI.US,D,20230807,000000,127.97,129.475,127.23,129.26,568301,0
+SUI.US,D,20230808,000000,128.42,128.67,125.73,127,516875,0
+SUI.US,D,20230809,000000,126.88,127.81,126.24,127.24,367508,0
+SUI.US,D,20230810,000000,127.41,128.36,125.14,125.76,655830,0
+SUI.US,D,20230811,000000,125.12,126.36,124.965,125.38,571314,0
+SUI.US,D,20230814,000000,125.06,125.21,123.35,123.83,655472,0
+SUI.US,D,20230815,000000,123.43,124.01,121.97,122.23,619710,0
+SUI.US,D,20230816,000000,122.13,123.02,120.74,121.28,642538,0
+SUI.US,D,20230817,000000,121.17,122.11,120.36,120.44,430971,0
+SUI.US,D,20230818,000000,119.96,121.1,119.69,120.96,399380,0
+SUI.US,D,20230821,000000,120.68,120.885,118.59,119.6,536152,0
+SUI.US,D,20230822,000000,120.25,121.06,119.35,120.94,467156,0
+SUI.US,D,20230823,000000,121.92,123.95,121.03,123.91,603320,0
+SUI.US,D,20230824,000000,123.8,126.31,123.4978,124.75,737700,0
+SUI.US,D,20230825,000000,125.36,125.36,123.81,123.96,704431,0
+SUI.US,D,20230828,000000,124.55,124.9,122.88,123.37,467440,0
+SUI.US,D,20230829,000000,123.42,123.75,122.54,123.41,556456,0
+SUI.US,D,20230830,000000,123.98,124.2975,123.18,123.75,398015,0
+SUI.US,D,20230831,000000,123.72,124.26,122.15,122.42,866444,0
+SUI.US,D,20230901,000000,123.17,123.62,121.72,121.97,514142,0
+SUI.US,D,20230905,000000,121.09,122.07,119.685,120.82,456160,0
+SUI.US,D,20230906,000000,120.77,120.84,118.88,119.52,685949,0
+SUI.US,D,20230907,000000,119.5,120.46,118.98,119,943068,0
+SUI.US,D,20230908,000000,119.27,120.3,118.295,118.83,825315,0
+SUI.US,D,20230911,000000,118.88,121.19,118.51,120.78,760502,0
+SUI.US,D,20230912,000000,120.93,122.93,120.49,122.67,781939,0
+SUI.US,D,20230913,000000,122.97,124.36,122.025,122.67,815182,0
+SUI.US,D,20230914,000000,123.74,127.02,123.49,126.46,779134,0
+SUI.US,D,20230915,000000,125.79,126.42,124.47,125.74,1026917,0
+SUI.US,D,20230918,000000,125.48,125.77,122.68,124.19,658578,0
+SUI.US,D,20230919,000000,124.38,125.235,123.64,124.12,451002,0
+SUI.US,D,20230920,000000,125.14,127.83,124.445,126.15,711238,0
+SUI.US,D,20230921,000000,124.91,125.905,124.06,124.08,842662,0
+SUI.US,D,20230922,000000,124.08,125.26,121.76,121.77,711407,0
+SUI.US,D,20230925,000000,121.33,123.52,121.155,123.27,499092,0
+SUI.US,D,20230926,000000,122.02,122.49,120.525,121.04,473632,0
+SUI.US,D,20230927,000000,121.29,121.53,118.1521,118.81,891362,0
+SUI.US,D,20230928,000000,118.34,119.16,117.535,118.39,890044,0
+SUI.US,D,20230929,000000,120.79,121.29,117.2,118.34,950431,0
+SUI.US,D,20231002,000000,116.4,117.93,113.77,115.89,1404493,0
+SUI.US,D,20231003,000000,114.72,115.39,113.24,113.5,845050,0
+SUI.US,D,20231004,000000,114.22,115.92,113.43,115.41,740907,0
+SUI.US,D,20231005,000000,114.92,116.92,114.805,115.7,655598,0
+SUI.US,D,20231006,000000,114.85,118.23,114.21,117.33,701367,0
+SUI.US,D,20231009,000000,116.43,117.66,115.94,117.23,773154,0
+SUI.US,D,20231010,000000,115.05,116.92,112.58,113.39,2297213,0
+SUI.US,D,20231011,000000,114.48,116.18,108.82,108.9,3514955,0
+SUI.US,D,20231012,000000,108.54,109.065,105.37,105.54,2525558,0
+SUI.US,D,20231013,000000,105.38,106.34,104.01,104.85,1525901,0
+SUI.US,D,20231016,000000,105.39,106,103.71,104.44,1133880,0
+SUI.US,D,20231017,000000,102.93,108.765,102.75,105.88,1686388,0
+SUI.US,D,20231018,000000,105.4,106.99,103.73,106.06,1014038,0
+SUI.US,D,20231019,000000,105.37,108.57,105.37,105.65,1880305,0
+SUI.US,D,20231020,000000,106.1,107.4,105.49,105.7,1500099,0
+SUI.US,D,20231023,000000,104,105.58,103.665,104.24,907176,0
+SUI.US,D,20231024,000000,104.33,105.95,104.26,105.1,684435,0
+SUI.US,D,20231025,000000,104.44,105.595,102.74,102.97,714354,0
+SUI.US,D,20231026,000000,105.49,108.14,103.75,107.67,2093240,0
+SUI.US,D,20231027,000000,108.39,110.21,105.84,108.04,1732690,0
+SUI.US,D,20231030,000000,109.05,110.43,107.31,109.72,1270250,0
+SUI.US,D,20231031,000000,110.27,111.72,108.87,111.24,2144794,0
+SUI.US,D,20231101,000000,111.15,113.93,110.885,113.49,1458170,0
+SUI.US,D,20231102,000000,114.76,117.89,114.76,116.46,1347881,0
+SUI.US,D,20231103,000000,118.29,121.094,117.43,119.54,1333065,0
+SUI.US,D,20231106,000000,118.96,119.63,117.08,118.85,795877,0
+SUI.US,D,20231107,000000,118.76,118.99,116.6,117.26,476075,0
+SUI.US,D,20231108,000000,117.87,117.88,116.11,117.05,516435,0
+SUI.US,D,20231109,000000,117.49,117.735,113.45,114.39,775798,0
+SUI.US,D,20231110,000000,115.28,115.355,113.44,114.72,1348986,0
+SUI.US,D,20231113,000000,114.19,114.53,113.37,113.9,488044,0
+SUI.US,D,20231114,000000,116.71,121.715,116.71,120.53,865158,0
+SUI.US,D,20231115,000000,120.23,122.34,120.23,121.26,742123,0
+SUI.US,D,20231116,000000,121.77,124.025,121.33,122.96,948253,0
+SUI.US,D,20231117,000000,123.81,124.175,121.83,122.7,609759,0
+SUI.US,D,20231120,000000,122.21,124.09,121.56,123.63,582324,0
+SUI.US,D,20231121,000000,123.23,124.47,122.705,123.42,457262,0
+SUI.US,D,20231122,000000,125.11,125.42,123.13,123.99,355687,0
+SUI.US,D,20231124,000000,123.56,125.22,123.56,124.75,198410,0
+SUI.US,D,20231127,000000,124.75,126.455,124.26,125.52,913460,0
+SUI.US,D,20231128,000000,124.79,126.455,124.44,126.14,771232,0
+SUI.US,D,20231129,000000,127.37,128.7,126.4,128,860591,0
+SUI.US,D,20231130,000000,127.6,129.505,126.96,129.34,897347,0
+SUI.US,D,20231201,000000,129.48,132.71,128.59,132.67,1555109,0
+SUI.US,D,20231204,000000,132.22,132.755,130.74,132.61,822168,0
+SUI.US,D,20231205,000000,132.06,132.062,129.97,131.38,681563,0
+SUI.US,D,20231206,000000,131.8,132.54,129.78,129.83,865170,0
+SUI.US,D,20231207,000000,129.87,130.63,129.02,129.39,474049,0
+SUI.US,D,20231208,000000,128.35,129.04,126.94,127.64,660809,0
+SUI.US,D,20231211,000000,126.8,128.84,126.8,128.76,437956,0
+SUI.US,D,20231212,000000,128.62,128.91,127.26,127.99,567881,0
+SUI.US,D,20231213,000000,128.1,132.765,127.42,132,848077,0
+SUI.US,D,20231214,000000,134.28,137.45,133.87,136.22,1354967,0
+SUI.US,D,20231215,000000,134.85,135.93,132.155,134.1,1334704,0
+SUI.US,D,20231218,000000,134.85,135.99,134.02,134.49,722175,0
+SUI.US,D,20231219,000000,134.96,135.51,134.45,134.63,652642,0
+SUI.US,D,20231220,000000,135.02,135.12,131.28,131.5,684314,0
+SUI.US,D,20231221,000000,132.55,133.19,130.64,132.69,725602,0
+SUI.US,D,20231222,000000,133.7,134.39,132.51,133.16,516772,0
+SUI.US,D,20231226,000000,133.23,133.965,132.87,133.43,426859,0
+SUI.US,D,20231227,000000,133.4,135.005,133.005,134.67,504801,0
+SUI.US,D,20231228,000000,133.9,135.18,133.06,135.13,501289,0
+SUI.US,D,20231229,000000,133.99,134.66,133.56,133.65,530187,0
+SUI.US,D,20240102,000000,133.46,135.865,132.945,135.52,563855,0
+SUI.US,D,20240103,000000,134.29,134.465,131.435,131.89,603191,0
+SUI.US,D,20240104,000000,131.64,133.67,131.4844,132.54,577700,0
+SUI.US,D,20240105,000000,131.78,133.4,130.11,132.06,601236,0
+SUI.US,D,20240108,000000,132.06,134.95,132.06,134.47,825323,0
+SUI.US,D,20240109,000000,133.52,135.35,132.785,135.07,708179,0
+SUI.US,D,20240110,000000,136.01,136.61,135.1722,135.95,1090980,0
+SUI.US,D,20240111,000000,135.14,135.835,133.57,133.89,655093,0
+SUI.US,D,20240112,000000,135.23,135.99,134.105,134.69,422809,0
+SUI.US,D,20240116,000000,132.95,134.16,132.2,133.18,628308,0
+SUI.US,D,20240117,000000,131.49,133.37,129.98,130.93,682733,0
+SUI.US,D,20240118,000000,130.76,131.2018,128.92,129.01,575461,0
+SUI.US,D,20240119,000000,129.29,131.16,128.68,129.19,1034242,0
+SUI.US,D,20240122,000000,128.83,129.33,125.84,128.8,2103033,0
+SUI.US,D,20240123,000000,128.78,129.365,126.71,128.66,978263,0
+SUI.US,D,20240124,000000,129.66,130,124.38,124.67,1004793,0
+SUI.US,D,20240125,000000,125.9,126.165,123.78,124.86,807227,0
+SUI.US,D,20240126,000000,125.37,125.694,123.83,124.08,673084,0
+SUI.US,D,20240129,000000,124.13,126.585,123.755,126.23,788751,0
+SUI.US,D,20240130,000000,125.17,126.19,124.23,124.28,834726,0
+SUI.US,D,20240131,000000,125.09,127.345,124.11,125.35,837760,0
+SUI.US,D,20240201,000000,125,129.39,124.7,129.39,898704,0
+SUI.US,D,20240202,000000,127.96,128.54,124.9,127.14,721853,0
+SUI.US,D,20240205,000000,125.48,126.44,123.32,123.35,543492,0
+SUI.US,D,20240206,000000,123.35,125.1,122.98,124.98,631578,0
+SUI.US,D,20240207,000000,125.38,125.74,123.885,124.5,673546,0
+SUI.US,D,20240208,000000,124.07,125.64,123.9,124.9,647419,0
+SUI.US,D,20240209,000000,125.06,125.68,124.34,125.5,522982,0
+SUI.US,D,20240212,000000,125.78,126.47,125.24,125.91,631743,0
+SUI.US,D,20240213,000000,123.45,125.1,122.1083,124.83,791341,0
+SUI.US,D,20240214,000000,125.17,127.46,124.76,126.86,981253,0
+SUI.US,D,20240215,000000,128,129.06,127.74,128.32,1022821,0
+SUI.US,D,20240216,000000,127.47,131.51,127.07,130,2102575,0
+SUI.US,D,20240220,000000,129.45,131.395,129.1,130.85,1332503,0
+SUI.US,D,20240221,000000,130.6,136.31,129.64,133.06,1603171,0
+SUI.US,D,20240222,000000,133.49,133.52,130.4,131.1,963657,0
+SUI.US,D,20240223,000000,131.4,132.88,130.51,131.39,820768,0
+SUI.US,D,20240226,000000,131.19,132.515,130.48,131.35,1309027,0
+SUI.US,D,20240227,000000,132.66,132.665,129.87,130.74,1306139,0
+SUI.US,D,20240228,000000,131,133.36,129.76,131.31,1673380,0
+SUI.US,D,20240229,000000,132.32,133.94,132.085,133.76,1014113,0
+SUI.US,D,20240301,000000,133.31,133.86,130.97,132.74,806484,0
+SUI.US,D,20240304,000000,132.7,133.41,130.685,132.13,1348917,0
+SUI.US,D,20240305,000000,131.62,131.815,129.655,131.46,1551161,0
+SUI.US,D,20240306,000000,132.11,132.43,129.44,131.46,1468065,0
+SUI.US,D,20240307,000000,134.3,134.3,131.73,132.1,1099676,0
+SUI.US,D,20240308,000000,134.19,134.73,132.835,133.56,619548,0
+SUI.US,D,20240311,000000,133.59,134.05,132.73,133.3,553031,0
+SUI.US,D,20240312,000000,132.34,134.47,131.445,133.9,872874,0
+SUI.US,D,20240313,000000,133.44,134.92,133.44,133.82,618045,0
+SUI.US,D,20240314,000000,133.48,133.89,129.69,131.1,703218,0
+SUI.US,D,20240315,000000,129.59,131.81,129.58,130.99,1001532,0
+SUI.US,D,20240318,000000,129.97,130.98,129.39,130.4,456461,0
+SUI.US,D,20240319,000000,130.57,130.99,129.36,130.1,499212,0
+SUI.US,D,20240320,000000,129.84,131.49,129.42,131.28,583017,0
+SUI.US,D,20240321,000000,130.87,133.03,130.87,131.76,607633,0
+SUI.US,D,20240322,000000,131.48,131.765,128.53,128.59,524387,0
+SUI.US,D,20240325,000000,128.9,129.405,125.77,125.8,589874,0
+SUI.US,D,20240326,000000,125.87,126.23,124.67,125.18,891937,0
+SUI.US,D,20240327,000000,125.51,127.22,125.51,126.3,504634,0
+SUI.US,D,20240328,000000,126.72,129.34,126.36,128.58,896097,0
+SUI.US,D,20240401,000000,128.28,128.4,124.98,125.44,583354,0
+SUI.US,D,20240402,000000,123.89,125.31,122.88,123.3,806396,0
+SUI.US,D,20240403,000000,122.82,124,121.82,122.8,543853,0
+SUI.US,D,20240404,000000,123.81,124.94,122.27,122.91,484889,0
+SUI.US,D,20240405,000000,122.25,123.7,122.03,122.93,412557,0
+SUI.US,D,20240408,000000,123.64,126.22,123.28,126.08,577686,0
+SUI.US,D,20240409,000000,126.27,128.485,125.95,128.2,569245,0
+SUI.US,D,20240410,000000,124.65,124.925,122.28,123.77,525086,0
+SUI.US,D,20240411,000000,124.8,124.8651,122.165,122.62,541079,0
+SUI.US,D,20240412,000000,122.79,123.055,120.22,120.68,460273,0
+SUI.US,D,20240415,000000,121.19,121.57,119.315,120.42,506173,0
+SUI.US,D,20240416,000000,119.77,120.07,118.435,118.47,399205,0
+SUI.US,D,20240417,000000,118.26,120,118,118.3,440471,0
+SUI.US,D,20240418,000000,118.72,119.33,117.45,117.96,545105,0
+SUI.US,D,20240419,000000,118.67,118.85,117.34,117.61,659974,0
+SUI.US,D,20240422,000000,118.07,118.65,116.97,118.29,642855,0
+SUI.US,D,20240423,000000,118.72,120.435,118.475,120.04,601457,0
+SUI.US,D,20240424,000000,119.32,121.7,118.76,120.3,642688,0
+SUI.US,D,20240425,000000,119.59,119.59,118.125,118.92,418642,0
+SUI.US,D,20240426,000000,119.5,120.115,118.8,119.08,394605,0
+SUI.US,D,20240429,000000,120.36,121.195,119.3,120.31,888759,0
+SUI.US,D,20240430,000000,115,116.77,110.98,111.32,2074650,0
+SUI.US,D,20240501,000000,111.64,114.67,111.5,112.78,1531873,0
+SUI.US,D,20240502,000000,114.02,116.96,111.92,116.64,1099569,0
+SUI.US,D,20240503,000000,118.53,119.38,116.74,117.3,697971,0
+SUI.US,D,20240506,000000,117.63,118.225,114.805,115.66,1000387,0
+SUI.US,D,20240507,000000,116.38,117.26,115.39,116.5,710101,0
+SUI.US,D,20240508,000000,115.55,117.715,115.23,116.72,850363,0
+SUI.US,D,20240509,000000,117.11,118.03,116.23,117.66,623314,0
+SUI.US,D,20240510,000000,117.33,117.7,116.46,117.5,623428,0
+SUI.US,D,20240513,000000,117.7,118.25,116.535,117.76,688850,0
+SUI.US,D,20240514,000000,118.72,119.62,116.92,117.44,468323,0
+SUI.US,D,20240515,000000,119.29,119.98,118.16,118.39,467708,0
+SUI.US,D,20240516,000000,118.67,121.32,117.77,120.79,682044,0
+SUI.US,D,20240517,000000,120.64,122.58,120.17,122.33,943133,0
+SUI.US,D,20240520,000000,121.89,122.87,121.86,122.27,538808,0
+SUI.US,D,20240521,000000,121.69,122.82,121.03,122.72,534708,0
+SUI.US,D,20240522,000000,122.5,123.06,121.76,122.42,430549,0
+SUI.US,D,20240523,000000,122.53,122.53,118.21,118.3,680101,0
+SUI.US,D,20240524,000000,119.18,119.66,117.09,117.15,535352,0
+SUI.US,D,20240528,000000,117.4,118.4539,116.06,116.19,503581,0
+SUI.US,D,20240529,000000,114.58,115.85,113.91,115.39,523667,0
+SUI.US,D,20240530,000000,116.27,118.22,115.91,117.87,428163,0
+SUI.US,D,20240531,000000,118.6,118.92,117.03,117.99,1172786,0
+SUI.US,D,20240603,000000,117.8,118.95,116.43,116.74,639190,0
+SUI.US,D,20240604,000000,116.95,118.94,116.58,118.38,819098,0
+SUI.US,D,20240605,000000,118.25,118.755,117,118.49,470958,0
+SUI.US,D,20240606,000000,117.73,119.51,117.32,118.74,388593,0
+SUI.US,D,20240607,000000,117.23,117.385,115.42,115.51,584457,0
+SUI.US,D,20240610,000000,115.47,115.585,113.71,114.23,1069091,0
+SUI.US,D,20240611,000000,114.02,115.24,113.6628,113.91,734135,0
+SUI.US,D,20240612,000000,116.61,118.2,115.81,116.45,829361,0
+SUI.US,D,20240613,000000,117.18,117.18,115.18,115.84,674338,0
+SUI.US,D,20240614,000000,115.35,116.795,114.27,116.64,420095,0
+SUI.US,D,20240617,000000,115.49,116.59,115.18,115.91,439518,0
+SUI.US,D,20240618,000000,116.1,117.04,115.23,116.05,1043168,0
+SUI.US,D,20240620,000000,115.86,116.08,114.91,115.59,700130,0
+SUI.US,D,20240621,000000,115.97,118.23,115.59,117.52,877386,0
+SUI.US,D,20240624,000000,117.68,120.6,117.2,120.1,1055184,0
+SUI.US,D,20240625,000000,119.69,119.69,117.19,119.03,548355,0
+SUI.US,D,20240626,000000,117.98,119.28,117.63,118.33,443505,0
+SUI.US,D,20240627,000000,118.5,120.07,117.75,120.06,441759,0
+SUI.US,D,20240628,000000,119.86,121.07,118.4,120.34,1560822,0
+SUI.US,D,20240701,000000,119.62,120.5,117.66,118.76,567886,0
+SUI.US,D,20240702,000000,119.42,119.42,117.63,118.08,898747,0
+SUI.US,D,20240703,000000,118.55,119.08,117.73,117.73,212010,0
+SUI.US,D,20240705,000000,117.89,118.95,116.87,118.95,352841,0
+SUI.US,D,20240708,000000,119.43,120.465,117.38,117.46,510385,0
+SUI.US,D,20240709,000000,117.3,118.435,117.3,118.12,440801,0
+SUI.US,D,20240710,000000,118.18,119.26,117.1,118.63,434978,0
+SUI.US,D,20240711,000000,119.5,123.53,119.5,122.28,664730,0
+SUI.US,D,20240712,000000,123.15,124.885,122.785,123.5,699120,0
+SUI.US,D,20240715,000000,123.48,124.8,122.74,124.71,536297,0
+SUI.US,D,20240716,000000,125.19,127.33,124.96,126.77,630840,0
+SUI.US,D,20240717,000000,127,129.29,126.93,128.7,393793,0
+SUI.US,D,20240718,000000,128.34,129.6,125.96,126.14,570913,0
+SUI.US,D,20240719,000000,125.87,126.91,125.47,126.9,562244,0
+SUI.US,D,20240722,000000,126.9,127.78,125.77,126.27,577704,0
+SUI.US,D,20240723,000000,126.26,126.48,123.49,123.53,647979,0
+SUI.US,D,20240724,000000,123.88,124.59,122.05,122.39,347793,0
+SUI.US,D,20240725,000000,122.47,124.37,122.05,122.16,495694,0
+SUI.US,D,20240726,000000,123.22,126.28,122.19,124.91,450932,0
+SUI.US,D,20240729,000000,125,126.16,123.59,125.61,483685,0
+SUI.US,D,20240730,000000,126.19,127.24,124.95,127.24,483269,0
+SUI.US,D,20240731,000000,127.37,128.68,126.29,126.73,643347,0
+SUI.US,D,20240801,000000,126.61,133.56,125.47,133.2,1126842,0
+SUI.US,D,20240802,000000,133.14,136.21,131.84,135.61,1049991,0
+SUI.US,D,20240805,000000,133.28,133.93,130.16,130.19,859353,0
+SUI.US,D,20240806,000000,129.83,132.93,129.6,131.26,530574,0
+SUI.US,D,20240807,000000,131.13,132.6,128.8,128.89,472456,0
+SUI.US,D,20240808,000000,128.65,130,127.94,129.47,560614,0
+SUI.US,D,20240809,000000,129.99,130.71,129.11,130.48,718366,0
+SUI.US,D,20240812,000000,130.32,130.585,129.09,130.13,480343,0
+SUI.US,D,20240813,000000,131.09,131.47,130.05,130.29,314318,0
+SUI.US,D,20240814,000000,130.26,132,129.795,131.9,744432,0
+SUI.US,D,20240815,000000,132.05,132.89,130.19,130.52,492774,0
+SUI.US,D,20240816,000000,130.54,131.75,129.56,131.5,501814,0
+SUI.US,D,20240819,000000,131.89,132.54,131.2,132.11,317042,0
+SUI.US,D,20240820,000000,132.33,132.33,131.38,131.9,275482,0
+SUI.US,D,20240821,000000,131.9,132.3,131.23,132.26,326969,0
+SUI.US,D,20240822,000000,131.95,132.4823,131.11,132.29,326410,0
+SUI.US,D,20240823,000000,132.48,133.595,131.87,133.01,662376,0
+SUI.US,D,20240826,000000,133.99,135.075,133.29,133.45,437012,0
+SUI.US,D,20240827,000000,132.37,133.72,132.09,132.83,488217,0
+SUI.US,D,20240828,000000,133.07,133.48,131.88,132.52,729043,0
+SUI.US,D,20240829,000000,132.47,133.16,131.77,132.93,532916,0
+SUI.US,D,20240830,000000,133.8,135.36,133.33,135.24,1275370,0
+SUI.US,D,20240903,000000,134.47,136.045,133.595,135.52,690906,0
+SUI.US,D,20240904,000000,136.02,138.88,136.02,136.32,1348672,0
+SUI.US,D,20240905,000000,137.35,138.16,136.41,137.45,1210603,0
+SUI.US,D,20240906,000000,137.35,141.32,136.985,141.22,1502496,0
+SUI.US,D,20240909,000000,140.57,141.33,139.23,140,1133558,0
+SUI.US,D,20240910,000000,140.67,141.83,139.67,141.4,781931,0
+SUI.US,D,20240911,000000,139.41,141.83,138.81,141.72,749703,0
+SUI.US,D,20240912,000000,141.22,144.82,140.73,144.6,843736,0
+SUI.US,D,20240913,000000,145.2,147.83,144.79,147.58,933104,0
+SUI.US,D,20240916,000000,146.36,147.5,145.32,145.91,567559,0
+SUI.US,D,20240917,000000,145.68,146.99,143.82,144.74,810330,0
+SUI.US,D,20240918,000000,145,146.13,142.38,143.11,595619,0
+SUI.US,D,20240919,000000,144.39,145.49,142.826,144.63,1209281,0
+SUI.US,D,20240920,000000,143.99,144.62,139.6,140.68,3329506,0
+SUI.US,D,20240923,000000,141.44,141.94,139.48,140.22,1412710,0
+SUI.US,D,20240924,000000,139.14,140.465,138.52,139.1,1055126,0
+SUI.US,D,20240925,000000,138.86,139.025,133.53,137.48,3955829,0
+SUI.US,D,20240926,000000,137.58,137.87,134.76,135.62,1350618,0
+SUI.US,D,20240927,000000,137.29,137.29,135.5,135.98,1389690,0
+SUI.US,D,20240930,000000,135.42,135.42,134.08,135.15,1053546,0
+SUI.US,D,20241001,000000,135.87,135.9,132.43,133.74,1225095,0
+SUI.US,D,20241002,000000,132.5,133.8299,131.72,133.15,742842,0
+SUI.US,D,20241003,000000,133.11,133.62,130.68,131.07,722125,0
+SUI.US,D,20241004,000000,130.18,131.18,129.14,129.77,947756,0
+SUI.US,D,20241007,000000,129.22,130.26,126.63,127.6,1094525,0
+SUI.US,D,20241008,000000,128,128.31,123.95,125.08,1111785,0
+SUI.US,D,20241009,000000,124.51,127.09,124.3,126.69,1041436,0
+SUI.US,D,20241010,000000,127.24,129.43,126.84,128.88,1335327,0
+SUI.US,D,20241011,000000,129.72,130,128.72,129.8,1165217,0
+SUI.US,D,20241014,000000,129.41,130.31,128.47,130.25,1232234,0
+SUI.US,D,20241015,000000,130.46,134.35,130.46,133.71,952020,0
+SUI.US,D,20241016,000000,133.74,136.28,133.74,136.07,698018,0
+SUI.US,D,20241017,000000,136.39,137.86,136.03,137.58,1292272,0
+SUI.US,D,20241018,000000,137.09,138.02,136.02,136.19,923252,0
+SUI.US,D,20241021,000000,135.02,135.505,133.55,133.96,733343,0
+SUI.US,D,20241022,000000,133.68,136.21,133.11,135.35,979527,0
+SUI.US,D,20241023,000000,135.3,139.18,134.625,139.05,911392,0
+SUI.US,D,20241024,000000,138.97,140.49,137.53,137.87,824919,0
+SUI.US,D,20241025,000000,138.73,138.73,133.89,133.89,815456,0
+SUI.US,D,20241028,000000,134.24,134.24,127.85,131.95,1916945,0
+SUI.US,D,20241029,000000,131.58,132.28,129.83,131.25,738103,0
+SUI.US,D,20241030,000000,131.6,133.22,131.58,132.89,712204,0
+SUI.US,D,20241031,000000,131.51,135.39,130.79,132.68,836093,0
+SUI.US,D,20241101,000000,133.28,134.225,129.97,130.31,722524,0
+SUI.US,D,20241104,000000,130.51,131.98,129.62,130.28,562754,0
+SUI.US,D,20241105,000000,129.35,133.23,128.78,133.22,605497,0
+SUI.US,D,20241106,000000,132.69,133.87,128.99,131.76,1407942,0
+SUI.US,D,20241107,000000,119.21,123.97,119,123.22,4749611,0
+SUI.US,D,20241108,000000,123.45,125.855,121.74,125.32,1432647,0
+SUI.US,D,20241111,000000,125.63,128.31,124.67,127.12,1048876,0
+SUI.US,D,20241112,000000,125.24,125.61,123.52,124.17,1245131,0
+SUI.US,D,20241113,000000,125.4,126.22,123.48,125.89,1052891,0
+SUI.US,D,20241114,000000,125.02,125.79,123.72,124.09,901396,0
+SUI.US,D,20241115,000000,123.99,125.975,123.16,125.16,863376,0
+SUI.US,D,20241118,000000,124.735,125.48,124.06,125.27,531135,0
+SUI.US,D,20241119,000000,125.355,126.96,124.36,126.61,793220,0
+SUI.US,D,20241120,000000,125.59,127.06,125.16,126.26,861341,0
+SUI.US,D,20241121,000000,126.465,128.67,125.78,128.52,761562,0
+SUI.US,D,20241122,000000,127.85,129.34,126.95,127.46,559178,0
+SUI.US,D,20241125,000000,127.98,130.32,127.98,128.88,750638,0
+SUI.US,D,20241126,000000,129.05,129.145,126.08,127.03,1081288,0
+SUI.US,D,20241127,000000,127.01,129.65,126.83,128.56,512573,0
+SUI.US,D,20241129,000000,128.41,128.97,126.01,126.33,640254,0
+SUI.US,D,20241202,000000,125.925,127.09,124.83,127,823022,0
+SUI.US,D,20241203,000000,127.55,127.75,126.29,127.05,820668,0
+SUI.US,D,20241204,000000,126.155,127.13,125.6369,127.1,707605,0
+SUI.US,D,20241205,000000,126.25,127.05,125.67,126.36,850790,0
+SUI.US,D,20241206,000000,127.08,127.38,123.94,124.69,867066,0
+SUI.US,D,20241209,000000,123.59,125.19,123.07,124.54,843271,0
+SUI.US,D,20241210,000000,125.125,125.76,121.785,122.84,834301,0
+SUI.US,D,20241211,000000,123.28,123.77,120.48,121.18,860525,0
+SUI.US,D,20241212,000000,122,124.815,121.705,123.2,901566,0
+SUI.US,D,20241213,000000,122.35,122.52,121.13,122.2,472600,0
+SUI.US,D,20241216,000000,121.19,123.79,121.19,122.65,848093,0
+SUI.US,D,20241217,000000,121.785,124.25,121.785,122.8,801460,0
+SUI.US,D,20241218,000000,122.425,124.03,120.3,120.41,1346157,0
+SUI.US,D,20241219,000000,120.82,123,119.81,119.89,1546178,0
+SUI.US,D,20241220,000000,120.79,124.81,120.57,123.68,2222536,0
+SUI.US,D,20241223,000000,123.09,124.19,121.97,123.87,792700,0
+SUI.US,D,20241224,000000,124.02,125.32,123.34,125.32,247104,0
+SUI.US,D,20241226,000000,124.72,125.42,124.36,124.76,471653,0
+SUI.US,D,20241227,000000,124.075,125.19,123.64,123.66,775305,0
+SUI.US,D,20241230,000000,123.07,123.16,121.16,122.7,659307,0
+SUI.US,D,20241231,000000,122.78,123.4613,121.65,122.97,843340,0
+SUI.US,D,20250102,000000,122.585,124.41,122.18,122.4,754436,0
+SUI.US,D,20250103,000000,123.18,125.18,122.11,124.72,542573,0
+SUI.US,D,20250106,000000,123.915,125.075,122.7,122.75,903745,0
+SUI.US,D,20250107,000000,124.04,124.87,121.23,122,961859,0
+SUI.US,D,20250108,000000,122.4,122.99,121.3,122.64,907496,0
+SUI.US,D,20250110,000000,120.88,122.99,119.36,120.53,1003745,0
+SUI.US,D,20250113,000000,120.825,122.44,120.39,122.21,1011589,0
+SUI.US,D,20250114,000000,122.69,122.69,120.59,121.24,1142469,0
+SUI.US,D,20250115,000000,124.005,124.11,120.06,120.68,1430172,0
+SUI.US,D,20250116,000000,121.39,123.825,120.95,123.71,674283,0
+SUI.US,D,20250117,000000,123.56,126.46,123.2,125.88,789093,0
+SUI.US,D,20250121,000000,125.94,128.99,125.77,128.04,738128,0
+SUI.US,D,20250122,000000,126.51,126.83,124.385,125.12,722443,0
+SUI.US,D,20250123,000000,125.375,126.35,123.085,126.17,958949,0
+SUI.US,D,20250124,000000,126.125,128.34,125.4,127.38,522815,0
+SUI.US,D,20250127,000000,128.07,131.49,128.07,131.17,661705,0
+SUI.US,D,20250128,000000,129.29,131.15,125.82,127.2,1303752,0
+SUI.US,D,20250129,000000,127.69,128.19,123.87,124.24,605315,0
+SUI.US,D,20250130,000000,125.685,126.74,124.42,126,547293,0
+SUI.US,D,20250131,000000,124.64,127.92,124.64,126.5,627182,0
+SUI.US,D,20250203,000000,125.39,127.64,123.1,126.58,643522,0
+SUI.US,D,20250204,000000,126.305,127.065,124.71,126.56,607099,0
+SUI.US,D,20250205,000000,127.25,127.99,126.21,126.37,969297,0
+SUI.US,D,20250206,000000,127.65,127.65,124.13,125.33,956013,0
+SUI.US,D,20250207,000000,125.425,126.33,124.03,125.17,540956,0
+SUI.US,D,20250210,000000,125.58,126.52,124.05,125.55,499225,0
+SUI.US,D,20250211,000000,124.89,126.34,124.56,126.22,573204,0
+SUI.US,D,20250212,000000,124.48,125.31,123.9,125.04,525743,0
+SUI.US,D,20250213,000000,125.245,126.89,124.9147,126.61,463734,0
+SUI.US,D,20250214,000000,127.5,127.9999,124.88,124.99,636496,0
+SUI.US,D,20250218,000000,124.63,126.67,124.435,126.1,470950,0
+SUI.US,D,20250219,000000,126.215,126.551,124.28,125.01,574782,0
+SUI.US,D,20250220,000000,125.045,127.14,124.345,126.72,612025,0
+SUI.US,D,20250221,000000,126.17,128.25,125.43,126.07,571786,0
+SUI.US,D,20250224,000000,131,135.84,128.86,134.25,2130919,0
+SUI.US,D,20250225,000000,134.84,136.74,134.19,134.94,1637411,0
+SUI.US,D,20250226,000000,134.855,135.63,133.68,133.97,940331,0
+SUI.US,D,20250227,000000,134.115,136.19,132.28,133.21,852004,0
+SUI.US,D,20250228,000000,133.39,137.36,133.39,136.15,1468817,0
+SUI.US,D,20250303,000000,135.83,136.57,133.55,136.43,1149250,0
+SUI.US,D,20250304,000000,136.275,137.77,132.42,132.67,957262,0
+SUI.US,D,20250305,000000,131.52,134.31,130.57,133.92,989488,0
+SUI.US,D,20250306,000000,132.935,133.375,129.96,131.36,907337,0
+SUI.US,D,20250307,000000,133.535,134.95,132.17,133.63,1227343,0
+SUI.US,D,20250310,000000,134.33,135.485,130.56,131.61,921062,0
+SUI.US,D,20250311,000000,131.94,132.155,129.04,129.76,803635,0
+SUI.US,D,20250312,000000,128.55,129.59,127.39,128.11,583378,0
+SUI.US,D,20250313,000000,127.27,130.24,124.74,125.62,548562,0
+SUI.US,D,20250314,000000,126.315,128.265,125.77,128.14,860265,0
+SUI.US,D,20250317,000000,127.7,132.18,127.22,132.04,969903,0
+SUI.US,D,20250318,000000,131.125,133.69,130.9,132.84,831298,0
+SUI.US,D,20250319,000000,133.04,133.04,130.81,131.61,883112,0
+SUI.US,D,20250320,000000,133.2,133.4,130.85,131.6,857293,0
+SUI.US,D,20250321,000000,131.81,132.57,130.605,130.98,1167372,0
+SUI.US,D,20250324,000000,131.39,132.2,129.1,130.36,616880,0
+SUI.US,D,20250325,000000,129.48,130.66,127.245,128.17,665197,0
+SUI.US,D,20250326,000000,129.57,130.22,128.13,129.91,566711,0
+SUI.US,D,20250327,000000,129.655,131.4675,127.005,128.11,944387,0
+SUI.US,D,20250328,000000,128.37,130.36,128.13,130.25,952380,0
+SUI.US,D,20250331,000000,129.055,130.75,128.14,128.64,1135997,0
+SUI.US,D,20250401,000000,129.51,129.98,127.89,128.48,690359,0
+SUI.US,D,20250402,000000,128.85,129.275,127.605,128.93,389836,0
+SUI.US,D,20250403,000000,128.91,131.35,128.24,130.07,833563,0
+SUI.US,D,20250404,000000,129.24,130.76,124.23,124.3,761160,0
+SUI.US,D,20250407,000000,121.13,124.32,117.55,119.23,859202,0
+SUI.US,D,20250408,000000,124.9999,124.9999,113.74,114.62,1151808,0
+SUI.US,D,20250409,000000,113.29,121.82,109.22,121.41,1389528,0
+SUI.US,D,20250410,000000,119.2662,121.84,115.5,118.88,754218,0
+SUI.US,D,20250411,000000,118.715,120.62,115.62,120.62,588183,0
+SUI.US,D,20250414,000000,121.21,123.7,120.07,123.18,431599,0
+SUI.US,D,20250415,000000,123.19,123.71,121.57,122.48,547127,0
+SUI.US,D,20250416,000000,122.485,123.52,120.47,121.7,604512,0
+SUI.US,D,20250417,000000,122.36,124.01,121.99,123.31,418565,0
+SUI.US,D,20250421,000000,121.885,122.775,119.88,121.15,415502,0
+SUI.US,D,20250422,000000,121.5,122.67,120.03,121.35,682941,0
+SUI.US,D,20250423,000000,123.03,123.69,121.085,122.07,653829,0
+SUI.US,D,20250424,000000,122.145,123.56,121.24,122.2,614641,0
+SUI.US,D,20250425,000000,121.82,123.2,121.13,122.32,547895,0
+SUI.US,D,20250428,000000,122.21,123.92,121.16,123.26,619616,0
+SUI.US,D,20250429,000000,122.64,123.92,122.03,123.27,393250,0
+SUI.US,D,20250430,000000,122.24,124.83,121.55,124.43,652164,0
+SUI.US,D,20250501,000000,124.67,131.05,124.2,130.38,1344156,0
+SUI.US,D,20250502,000000,132.17,133.19,130.475,132.25,805413,0
+SUI.US,D,20250505,000000,132.72,132.72,129.895,130.4,1054711,0
+SUI.US,D,20250506,000000,128.39,130.59,124.12,124.67,1199301,0
+SUI.US,D,20250507,000000,122.92,125.26,122.92,124.62,1196661,0
+SUI.US,D,20250508,000000,125.46,125.94,123.17,123.56,1025211,0
+SUI.US,D,20250509,000000,123.32,125.76,123.32,125.46,385630,0
+SUI.US,D,20250512,000000,126.805,126.91,123.52,125.06,707189,0
+SUI.US,D,20250513,000000,125.775,125.775,122.4,124.3,857602,0
+SUI.US,D,20250514,000000,120,120,117.14,118.62,988368,0
+SUI.US,D,20250515,000000,118.56,121.22,118.56,121.21,645421,0
+SUI.US,D,20250516,000000,120.9,123.495,119.21,123.27,576357,0
+SUI.US,D,20250519,000000,122.145,123.685,121.97,123.41,390791,0
+SUI.US,D,20250520,000000,123.09,124.6,122.64,124.12,487830,0
+SUI.US,D,20250521,000000,122.18,123.71,120.94,120.94,461156,0
+SUI.US,D,20250522,000000,120.33,121.5338,118.41,118.98,662192,0
+SUI.US,D,20250523,000000,118.62,120.41,117.71,119.93,613071,0
+SUI.US,D,20250527,000000,120.01,122.94,120.01,122.24,627800,0
+SUI.US,D,20250528,000000,122.145,122.49,120.21,120.77,647566,0
+SUI.US,D,20250529,000000,120.99,122.71,120.79,122.41,734481,0
+SUI.US,D,20250530,000000,121.42,123.64,121.16,123.44,1137516,0
+SUI.US,D,20250602,000000,122.615,124.015,121.735,123.82,601333,0
+SUI.US,D,20250603,000000,122.81,123.54,121.4501,123.01,626585,0
+SUI.US,D,20250604,000000,122.5,125.145,122.5,124.47,693886,0
+SUI.US,D,20250605,000000,124.305,125.52,123.77,124.79,853038,0
+SUI.US,D,20250606,000000,124.25,125.77,122.35,124.44,1053848,0
+SUI.US,D,20250609,000000,124.345,126.76,123.22,125.12,743975,0
+SUI.US,D,20250610,000000,125.8,127.78,125.675,126.77,1075617,0
+SUI.US,D,20250611,000000,128.66,128.66,124.91,125.42,1309544,0
+SUI.US,D,20250612,000000,126.02,126.02,124.25,125.8,946762,0
+SUI.US,D,20250613,000000,125.58,125.87,122.52,123.61,1163148,0
+SUI.US,D,20250616,000000,125.07,125.39,123.13,123.13,662906,0
+SUI.US,D,20250617,000000,123.23,124.75,122.655,123.91,887854,0
+SUI.US,D,20250618,000000,124.305,126.31,124.04,125.94,752801,0
+SUI.US,D,20250620,000000,126.65,127,124.355,126.11,1300256,0
+SUI.US,D,20250623,000000,125.395,128.29,125.23,127.94,599059,0
+SUI.US,D,20250624,000000,127.865,128.78,126.47,128.1,431670,0
+SUI.US,D,20250625,000000,127.44,127.93,126.12,127,659044,0
+SUI.US,D,20250626,000000,127.08,128.365,126.31,128.13,700696,0
+SUI.US,D,20250627,000000,128.275,129.54,125.87,126.64,1813335,0
+SUI.US,D,20250630,000000,126.23,126.97,124.44,126.49,1060974,0
+SUI.US,D,20250701,000000,126.35,129.22,126.11,127.72,1121581,0
+SUI.US,D,20250702,000000,127.62,128.51,126.67,128.5,877179,0
+SUI.US,D,20250703,000000,127.935,130.075,126.91,129.26,389657,0
+SUI.US,D,20250707,000000,128.775,130.54,127.0242,128.18,516223,0
+SUI.US,D,20250708,000000,128.295,128.63,127.14,127.27,894998,0
+SUI.US,D,20250709,000000,127.365,127.82,126.35,127.36,826111,0
+SUI.US,D,20250710,000000,127.225,128.57,125.6,125.96,1203612,0
+SUI.US,D,20250711,000000,125.225,126.04,124.22,125.6,1450961,0
+SUI.US,D,20250714,000000,125.41,126.42,124.71,125.23,1150302,0
+SUI.US,D,20250715,000000,126.5,127.45,123.54,124.53,1635969,0
+SUI.US,D,20250716,000000,125.8,125.96,124.18,125.51,1759529,0
+SUI.US,D,20250717,000000,124.35,125.78,123.36,124.6,1060630,0
+SUI.US,D,20250718,000000,124.87,125.92,124.39,125.3,1065971,0
+SUI.US,D,20250721,000000,126.19,126.9,125.01,125.06,520000,0
+SUI.US,D,20250722,000000,125.36,126.56,123.53,126.29,812552,0
+SUI.US,D,20250723,000000,125.925,126.14,123.93,124.3,897555,0
+SUI.US,D,20250724,000000,124.26,124.78,120.56,120.83,1356702,0
+SUI.US,D,20250725,000000,121.07,121.13,118.73,119.64,816038,0
+SUI.US,D,20250728,000000,119,120,117.16,117.4,796398,0
+SUI.US,D,20250729,000000,118.195,119.88,117.25,119.68,618044,0
+SUI.US,D,20250730,000000,118.94,119.71,115.525,116.6,760019,0
+SUI.US,D,20250731,000000,121.565,126.405,121,124.03,3204614,0
+SUI.US,D,20250801,000000,125.235,126.94,123.4,124.3,1558258,0
+SUI.US,D,20250804,000000,124.665,127.44,124.07,125.84,1187695,0
+SUI.US,D,20250805,000000,124.78,127.19,124.09,126.83,3058156,0
+SUI.US,D,20250806,000000,127.725,127.725,124.85,125.3,1232852,0
+SUI.US,D,20250807,000000,125.84,125.84,124.25,125.02,1136326,0
+SUI.US,D,20250808,000000,124.98,126.5376,124.8,125.33,858838,0
+SUI.US,D,20250811,000000,125.505,126.69,124.69,125.22,903151,0
+SUI.US,D,20250812,000000,125.59,126.33,124.2,125.94,828842,0
+SUI.US,D,20250813,000000,126.155,128.255,125.29,128,833972,0
+SUI.US,D,20250814,000000,126.85,127.95,126.435,127.21,859506,0
+SUI.US,D,20250815,000000,127.475,127.85,126.53,127.77,638740,0
+SUI.US,D,20250818,000000,127.97,127.97,125.32,125.36,847817,0
+SUI.US,D,20250819,000000,126.025,127.08,125.83,126.97,706118,0
+SUI.US,D,20250820,000000,127.5,128.45,126.53,127.13,569411,0
+SUI.US,D,20250821,000000,126.36,127.1375,126.21,126.81,606579,0
+SUI.US,D,20250822,000000,127.47,128.6,126.205,127.04,1073970,0
+SUI.US,D,20250825,000000,126.775,127.51,125.21,126.16,772721,0
+SUI.US,D,20250826,000000,125.21,126.24,124.515,124.76,1045962,0
+SUI.US,D,20250827,000000,124.575,126.68,124.53,126.54,1017621,0
+SUI.US,D,20250828,000000,126.33,126.65,124.7,125.56,772631,0
+SUI.US,D,20250829,000000,126.07,126.99,125.06,126.87,854946,0
+SUI.US,D,20250902,000000,125.455,126.06,124.465,124.96,995508,0
+SUI.US,D,20250903,000000,124.815,126.21,124.62,125.41,1019961,0
+SUI.US,D,20250904,000000,125.925,129,125.65,128.91,1152546,0
+SUI.US,D,20250905,000000,128.91,130.97,128.91,129.82,877418,0
+SUI.US,D,20250908,000000,128.955,129.49,127.2,129.31,1262064,0
+SUI.US,D,20250909,000000,128.76,130.28,128.76,130.14,773494,0
+SUI.US,D,20250910,000000,129.22,130.61,128.19,128.41,710799,0
+SUI.US,D,20250911,000000,128.87,131.48,128.81,131.28,498317,0
+SUI.US,D,20250912,000000,131.095,131.78,129.8,130,568819,0
+SUI.US,D,20250915,000000,131.31,131.31,128.47,128.66,626427,0
+SUI.US,D,20250916,000000,128.595,129.89,127.75,128.47,1261909,0
+SUI.US,D,20250917,000000,128.41,130.18,128.055,128.46,1165737,0
+SUI.US,D,20250918,000000,127.94,128.79,127.56,128,486487,0
+SUI.US,D,20250919,000000,128.61,129.335,127.35,128.11,1795327,0
+SUI.US,D,20250922,000000,127.72,129.396,127.215,128.68,710118,0
+SUI.US,D,20250923,000000,128.935,129.58,128.595,128.98,512003,0
+SUI.US,D,20250924,000000,129.99,129.99,127.89,127.98,1031619,0
+SUI.US,D,20250925,000000,127.975,129.01,127.59,127.89,681344,0
+SUI.US,D,20250926,000000,128.03,129.23,127.57,128.68,372119,0
+SUI.US,D,20250929,000000,128.55,129.45,128.08,129.11,585327,0
+SUI.US,D,20250930,000000,129.92,129.92,127.34,129,876147,0
+SUI.US,D,20251001,000000,129.27,130.065,128.44,128.5,959276,0
+SUI.US,D,20251002,000000,128.215,129.175,126.93,128.69,571691,0
+SUI.US,D,20251003,000000,128.845,131.5,128.845,130.14,536379,0
+SUI.US,D,20251006,000000,129.45,130.01,127.44,127.5,557838,0
+SUI.US,D,20251007,000000,127.734,128.04,125.61,126.16,984811,0
+SUI.US,D,20251008,000000,126.1,126.22,124.33,124.86,1112134,0
+SUI.US,D,20251009,000000,125.225,125.435,121.87,122.75,1505023,0
+SUI.US,D,20251010,000000,123.87,124.43,122.53,123.4,894193,0
+SUI.US,D,20251013,000000,122.99,123.41,120.445,121.44,1034123,0
+SUI.US,D,20251014,000000,121.495,123.455,121.28,123.17,1373995,0
+SUI.US,D,20251015,000000,123.07,126.29,121.7701,124.61,924918,0
+SUI.US,D,20251016,000000,124.78,125.5,122.7,123.69,606049,0
+SUI.US,D,20251017,000000,123.69,124.29,122.825,123.79,564582,0
+SUI.US,D,20251020,000000,123.8,124.4,122.61,124.36,429233,0
+SUI.US,D,20251021,000000,124.415,125.2275,123.88,124.74,546658,0
+SUI.US,D,20251022,000000,124.51,125.88,124.37,125.65,536132,0
+SUI.US,D,20251023,000000,125.315,125.84,121.14,123.34,973094,0
+SUI.US,D,20251024,000000,124.03,125,123.41,124.06,341784,0
+SUI.US,D,20251027,000000,123.88,125.28,123.53,124.47,575461,0
+SUI.US,D,20251028,000000,123,123.81,121.68,122.37,434987,0
+SUI.US,D,20251029,000000,121.945,121.945,118.555,119.53,1109119,0
+SUI.US,D,20251030,000000,120.655,126.17,119.4,122.87,1216096,0
+SUI.US,D,20251031,000000,124.43,126.65,122.19,126.6,1624630,0
+SUI.US,D,20251103,000000,124.09,126.12,123.41,124.52,1347965,0
+SUI.US,D,20251104,000000,123.95,125.07,123.235,124.8,592432,0
+SUI.US,D,20251105,000000,125.345,125.83,124.43,125.05,766129,0
+SUI.US,D,20251106,000000,126.28,126.42,124.06,124.2,468907,0
+SUI.US,D,20251107,000000,125.515,126.7,124.54,126.62,720202,0
+SUI.US,D,20251110,000000,125.845,126.65,125.24,125.87,396240,0
+SUI.US,D,20251111,000000,127.275,128.53,126.49,127.87,585921,0
+SUI.US,D,20251112,000000,127.78,128.47,126.88,126.89,549648,0
+SUI.US,D,20251113,000000,126.665,127.09,125.355,125.51,556395,0
+SUI.US,D,20251114,000000,126.6125,127.19,125.62,126.82,368686,0
+SUI.US,D,20251117,000000,126.855,127.33,125.29,125.79,328920,0
+SUI.US,D,20251118,000000,125.94,126.66,125.12,125.44,360834,0
+SUI.US,D,20251119,000000,125.525,126.6,125.09,125.52,449279,0
+SUI.US,D,20251120,000000,126.475,127.045,124.81,125.21,572300,0
+SUI.US,D,20251121,000000,127.06,128.57,125.385,128.23,699088,0
+SUI.US,D,20251124,000000,127.25,128.925,126.15,128.82,769434,0
+SUI.US,D,20251125,000000,128.505,130.18,128.46,128.52,428023,0
+SUI.US,D,20251126,000000,128.6,130.01,128.245,128.58,548946,0
+SUI.US,D,20251128,000000,128.715,130,127.44,128.84,372170,0
+SUI.US,D,20251201,000000,128.24,128.67,127.67,128.16,597652,0
+SUI.US,D,20251202,000000,128.525,128.525,126.34,127.26,406332,0
+SUI.US,D,20251203,000000,127.005,128.21,126.75,127.34,686713,0
+SUI.US,D,20251204,000000,127.09,129.68,127.09,127.33,541192,0
+SUI.US,D,20251205,000000,127.54,128.33,126.49,128.23,662241,0
+SUI.US,D,20251208,000000,127.305,129.18,125.47,125.53,761807,0
+SUI.US,D,20251209,000000,126.16,126.675,122.805,123.04,813116,0
+SUI.US,D,20251210,000000,124.405,124.405,122.13,122.14,1069437,0
+SUI.US,D,20251211,000000,123.5685,125.45,122.635,123.18,1249103,0
+SUI.US,D,20251212,000000,122.53,124.09,121.51,122.2,859769,0
+SUI.US,D,20251215,000000,123.1,123.99,121.33,123.89,1026156,0
+SUI.US,D,20251216,000000,124.17,124.615,122.73,123.23,1026027,0
+SUI.US,D,20251217,000000,122.96,124.535,122.525,124.13,1165284,0
+SUI.US,D,20251218,000000,123.91,124.65,122.7,122.93,968811,0
+SUI.US,D,20251219,000000,123.33,123.5,121.49,122.74,2058304,0
+SUI.US,D,20251222,000000,121.7201,124.01,121.7201,123.19,674853,0
+SUI.US,D,20251223,000000,123.245,124.08,122.53,123.41,582132,0
+SUI.US,D,20251224,000000,123.89,124.74,123.685,124.45,194802,0
+SUI.US,D,20251226,000000,124.4,124.76,123.81,124.26,316166,0
+SUI.US,D,20251229,000000,124,124.92,123.99,124.82,355604,0
+SUI.US,D,20251230,000000,124.83,125.685,124.5,125.47,487200,0
+SUI.US,D,20251231,000000,124.6092,124.71,123.7601,123.91,465360,0
+SUI.US,D,20260102,000000,123.59,123.59,121.39,122.13,492292,0
+SUI.US,D,20260105,000000,121.23,122.13,120.04,121.14,589408,0
+SUI.US,D,20260106,000000,120.85,122.865,120.56,122.85,862337,0
+SUI.US,D,20260107,000000,123.135,124.15,122.37,122.76,784839,0
+SUI.US,D,20260108,000000,122.215,125.99,121.96,125.51,691025,0
+SUI.US,D,20260109,000000,125.31,126.16,124.81,126.11,635518,0
+SUI.US,D,20260112,000000,126.53,127.23,123.87,124.09,715171,0
+SUI.US,D,20260113,000000,124.2,125.29,123.2,124.74,534895,0
+SUI.US,D,20260114,000000,124.695,126.75,124.35,126.64,469815,0
+SUI.US,D,20260115,000000,126.97,129.0399,126.92,127.4,492586,0
+SUI.US,D,20260116,000000,126.855,130.3,126.485,130.22,568541,0
+SUI.US,D,20260120,000000,129.635,130.02815,125.715,125.99,828547,0
+SUI.US,D,20260121,000000,126.63,127.475,124.84,124.98,977110,0
+SUI.US,D,20260122,000000,126.205,126.6,125.16,125.57,601741,0
+SUI.US,D,20260123,000000,126.325,126.93,124.49,126.46,505589,0
+SUI.US,D,20260126,000000,126.7,127.14,124.25,124.89,555582,0
+SUI.US,D,20260127,000000,125.995,128.37,124.93,127.04,967954,0
+SUI.US,D,20260128,000000,126.67,127.46,123.675,123.97,804389,0
+SUI.US,D,20260129,000000,124.69,126.73,124.05,126.59,813559,0
+SUI.US,D,20260130,000000,126.26,127.76,125.35,127.43,746152,0
+SUI.US,D,20260202,000000,125.86,127.81,125.47,125.85,667075,0
+SUI.US,D,20260203,000000,126.255,128.18,126.06,127.57,645700,0
+SUI.US,D,20260204,000000,128.38,129.83,127.83,127.92,1010069,0
+SUI.US,D,20260205,000000,121.7,126.18,115.9,123.68,1882909,0
+SUI.US,D,20260206,000000,124.14,126.12,122.695,125.69,1402498,0
+SUI.US,D,20260209,000000,125,126.335,123.77,125.63,663147,0
+SUI.US,D,20260210,000000,125.1,128.89,125.1,128.26,620840,0
+SUI.US,D,20260211,000000,126.915,128.44,126.4,127.81,672307,0
+SUI.US,D,20260212,000000,128.41,131.27,127.575,128.89,1148879,0
+SUI.US,D,20260213,000000,129.085,131.22,127.63,130.79,734969,0
+SUI.US,D,20260217,000000,131.77,133.1,130.55,131.47,636028,0
+SUI.US,D,20260218,000000,132.31,133.25,129.93,129.99,775385,0
diff --git a/daily/us/nyse stocks/2/sw.us.txt b/daily/us/nyse stocks/2/sw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91d0944b4c384f2083aceaa05707418931755c40
--- /dev/null
+++ b/daily/us/nyse stocks/2/sw.us.txt	
@@ -0,0 +1,405 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SW.US,D,20240710,000000,45.04,46.24,44.4,45.83,9427792,0
+SW.US,D,20240711,000000,45.48,46.92,45.35,46.87,12526282,0
+SW.US,D,20240712,000000,46.91,49.31,46.86,49.08,41461229,0
+SW.US,D,20240715,000000,48.35,49.43,48.26,48.84,8170727,0
+SW.US,D,20240716,000000,48.42,49.445,48,49.26,7455012,0
+SW.US,D,20240717,000000,48.61,49.09,47.825,47.85,8435089,0
+SW.US,D,20240718,000000,46.86,47.34,46.25,46.82,10475485,0
+SW.US,D,20240719,000000,46.82,46.91,46.31,46.53,3633785,0
+SW.US,D,20240722,000000,46.51,48.02,46.3804,48,3955449,0
+SW.US,D,20240723,000000,48.09,49.5,47.7,49.11,5854737,0
+SW.US,D,20240724,000000,48.29,49.25,48.21,48.86,5061425,0
+SW.US,D,20240725,000000,48.42,48.51,47.58,47.69,5094092,0
+SW.US,D,20240726,000000,47.72,49.17,47.71,48.81,4084081,0
+SW.US,D,20240729,000000,48.45,48.56,47.52,47.55,11100379,0
+SW.US,D,20240730,000000,47.14,47.57,46.1,46.74,4676172,0
+SW.US,D,20240731,000000,43.29,45.74,43.18,44.84,11198956,0
+SW.US,D,20240801,000000,44.8,45.11,42.92,43.32,7035142,0
+SW.US,D,20240802,000000,42.78,42.78,41.3,41.78,3582808,0
+SW.US,D,20240805,000000,39.74,40.93,39.54,40.04,4282101,0
+SW.US,D,20240806,000000,40.2,40.95,40.005,40.33,3621093,0
+SW.US,D,20240807,000000,40.81,40.87,38.965,39.06,3048534,0
+SW.US,D,20240808,000000,39,40.08,39,39.31,3649731,0
+SW.US,D,20240809,000000,38.91,39.57,38.55,38.96,3452839,0
+SW.US,D,20240812,000000,39.01,39.25,38.8,38.85,2991692,0
+SW.US,D,20240813,000000,39.25,40.71,39.12,40.35,4026393,0
+SW.US,D,20240814,000000,40.63,41.49,40.51,41.21,4175928,0
+SW.US,D,20240815,000000,41.18,43.25,41.18,42.74,5062903,0
+SW.US,D,20240816,000000,42.46,43.02,42.26,42.91,4801391,0
+SW.US,D,20240819,000000,42.53,43.53,42.46,43.49,3677606,0
+SW.US,D,20240820,000000,43,43.55,42.6,43.01,3761074,0
+SW.US,D,20240821,000000,42.94,44.07,42.64,44.02,4669434,0
+SW.US,D,20240822,000000,44.13,44.46,43.43,43.79,4514317,0
+SW.US,D,20240823,000000,44.61,45.39,44.455,45.33,3891008,0
+SW.US,D,20240826,000000,45.55,46.52,45.43,46.18,4700882,0
+SW.US,D,20240827,000000,46.26,46.9,45.86,46.89,4821068,0
+SW.US,D,20240828,000000,46.36,47.486,46.36,47.07,4958188,0
+SW.US,D,20240829,000000,47.2,47.25,46.67,47.17,3098368,0
+SW.US,D,20240830,000000,46.97,47.59,46.925,47.42,6225696,0
+SW.US,D,20240903,000000,46.32,46.56,45.41,45.7,5512473,0
+SW.US,D,20240904,000000,45.08,46.16,45.08,45.57,5056877,0
+SW.US,D,20240905,000000,45.82,46.3,45,45.34,3258789,0
+SW.US,D,20240906,000000,45.13,45.615,44.38,44.72,3739985,0
+SW.US,D,20240909,000000,45.11,45.3,44.125,44.47,4549857,0
+SW.US,D,20240910,000000,44.68,44.72,43.11,43.32,4092006,0
+SW.US,D,20240911,000000,42.86,43.74,42.43,43.53,4936586,0
+SW.US,D,20240912,000000,43.66,44.65,43.64,44.59,4026750,0
+SW.US,D,20240913,000000,44.67,45.88,44.59,44.92,3634469,0
+SW.US,D,20240916,000000,44.71,46.8,44.705,46.73,6043035,0
+SW.US,D,20240917,000000,46.9,47.83,46.69,47.33,4550665,0
+SW.US,D,20240918,000000,47.44,48.565,47.17,47.86,4135351,0
+SW.US,D,20240919,000000,49,49.43,48.28,49.02,3846691,0
+SW.US,D,20240920,000000,48.46,48.51,46.97,47.41,19056698,0
+SW.US,D,20240923,000000,47.19,47.3,46.27,46.74,2890015,0
+SW.US,D,20240924,000000,46.71,47.55,46.62,47.5,2795841,0
+SW.US,D,20240925,000000,48.23,48.54,47.27,47.8,4339426,0
+SW.US,D,20240926,000000,48.72,49.745,48.58,49.51,5066839,0
+SW.US,D,20240927,000000,50,50.6,49.61,50.09,3874772,0
+SW.US,D,20240930,000000,50.27,50.425,49.165,49.42,5572733,0
+SW.US,D,20241001,000000,49.74,49.85,48.64,48.77,4199352,0
+SW.US,D,20241002,000000,48.46,48.775,47.7801,47.83,3020023,0
+SW.US,D,20241003,000000,47.33,47.48,46.6,46.63,3322589,0
+SW.US,D,20241004,000000,46.94,47.02,46.22,46.76,1919738,0
+SW.US,D,20241007,000000,46.34,46.555,45.62,46.45,3356157,0
+SW.US,D,20241008,000000,45.9,46.36,45.3803,46.12,2683734,0
+SW.US,D,20241009,000000,46.27,46.75,46.06,46.06,2617925,0
+SW.US,D,20241010,000000,45.82,45.92,45.02,45.4,3571497,0
+SW.US,D,20241011,000000,45.45,46.05,45.32,45.6,1936256,0
+SW.US,D,20241014,000000,45.19,45.4,44.955,45.29,2362554,0
+SW.US,D,20241015,000000,44.2,44.675,43.7,44.44,5012351,0
+SW.US,D,20241016,000000,43.95,45.42,43.85,45.39,5656401,0
+SW.US,D,20241017,000000,43.74,43.92,43.06,43.42,5411124,0
+SW.US,D,20241018,000000,44.17,44.53,43.49,44.35,6080360,0
+SW.US,D,20241021,000000,44.39,44.44,43.9,44.2,2243118,0
+SW.US,D,20241022,000000,44.36,44.65,43.98,44.54,1987160,0
+SW.US,D,20241023,000000,45.5,46.715,45.37,46.65,3394914,0
+SW.US,D,20241024,000000,46.8,46.85,45.54,45.86,2135172,0
+SW.US,D,20241025,000000,46.17,46.21,45.515,45.84,2392440,0
+SW.US,D,20241028,000000,45.45,45.92,45,45.29,3511034,0
+SW.US,D,20241029,000000,45.05,45.14,44.44,44.71,4465495,0
+SW.US,D,20241030,000000,47.06,50.89,46.96,50.07,7886364,0
+SW.US,D,20241031,000000,51.37,52.76,51.24,51.5,6137154,0
+SW.US,D,20241101,000000,50.99,51.52,50.53,51.46,3613467,0
+SW.US,D,20241104,000000,51.42,51.99,51.2,51.75,4212767,0
+SW.US,D,20241105,000000,51.73,52.655,51.65,51.82,4263207,0
+SW.US,D,20241106,000000,53.7,54.32,51.99,53.21,4702725,0
+SW.US,D,20241107,000000,52.85,53.74,52.8,53.45,2977352,0
+SW.US,D,20241108,000000,52.79,53.13,52,52.39,3590553,0
+SW.US,D,20241111,000000,52.75,52.83,51.99,52.31,1949133,0
+SW.US,D,20241112,000000,51.32,51.63,50.64,50.66,2942111,0
+SW.US,D,20241113,000000,50.4,51.05,50.24,50.99,2834298,0
+SW.US,D,20241114,000000,50.67,50.79,49.96,50.35,5760216,0
+SW.US,D,20241115,000000,49.76,51.72,49.745,51.66,3028239,0
+SW.US,D,20241118,000000,50.82,53.49,50.41,53.44,4036737,0
+SW.US,D,20241119,000000,52.67,53.3,52.11,53.16,2871220,0
+SW.US,D,20241120,000000,53,55.8,52.57,55.7,7857385,0
+SW.US,D,20241121,000000,55.145,56.39,54.4,56.37,4499799,0
+SW.US,D,20241122,000000,56.5,56.9857,56.39,56.64,3566274,0
+SW.US,D,20241125,000000,56.42,56.76,55.62,56.25,6532950,0
+SW.US,D,20241126,000000,55.935,56.075,54.96,55.53,2552030,0
+SW.US,D,20241127,000000,54.45,55.28,54.14,54.76,3037746,0
+SW.US,D,20241129,000000,54.23,55.05,54.2,55.02,2145337,0
+SW.US,D,20241202,000000,55.06,55.32,54.42,55.11,3050149,0
+SW.US,D,20241203,000000,55.29,55.4,54.6,55.22,2630069,0
+SW.US,D,20241204,000000,55.5,55.5,54.33,54.57,2891899,0
+SW.US,D,20241205,000000,54.62,54.85,54.08,54.77,2428914,0
+SW.US,D,20241206,000000,54.79,54.95,54.44,54.61,1633315,0
+SW.US,D,20241209,000000,55.01,55.18,54.11,54.34,2568238,0
+SW.US,D,20241210,000000,53.45,53.915,52.965,53.43,3202158,0
+SW.US,D,20241211,000000,53.64,53.73,52.84,53.48,2543508,0
+SW.US,D,20241212,000000,52.86,53.83,52.62,53.45,4059983,0
+SW.US,D,20241213,000000,53.6,53.86,53.15,53.73,2440098,0
+SW.US,D,20241216,000000,54.08,54.98,53.685,54.7,4670439,0
+SW.US,D,20241217,000000,54.34,54.576,53.8,53.93,4341440,0
+SW.US,D,20241218,000000,53.94,54.27,51.7,51.74,4314529,0
+SW.US,D,20241219,000000,52.13,52.45,51.16,51.18,3318839,0
+SW.US,D,20241220,000000,51.14,53.36,50.925,53.28,10253463,0
+SW.US,D,20241223,000000,53.04,53.98,52.715,53.93,3253703,0
+SW.US,D,20241224,000000,54.125,54.56,53.89,54.53,1009502,0
+SW.US,D,20241226,000000,54.34,54.78,54.05,54.15,1543081,0
+SW.US,D,20241227,000000,54.03,54.47,53.85,54.35,2612292,0
+SW.US,D,20241230,000000,54.29,54.35,53.01,53.62,2442804,0
+SW.US,D,20241231,000000,53.7201,54.145,53.645,53.86,2559565,0
+SW.US,D,20250102,000000,54.1,54.18,52.97,53.6,3365965,0
+SW.US,D,20250103,000000,53.875,53.96,52.29,52.3,2619327,0
+SW.US,D,20250106,000000,52.7,53.635,52.66,53.35,2760381,0
+SW.US,D,20250107,000000,52.96,53.04,51.605,52.11,3565358,0
+SW.US,D,20250108,000000,50.96,52.26,50.86,51.93,2316513,0
+SW.US,D,20250110,000000,52.09,52.14,51.4,51.77,2242332,0
+SW.US,D,20250113,000000,51.72,52.18,51.33,52.16,1908063,0
+SW.US,D,20250114,000000,52.46,53.11,52.13,52.93,2276270,0
+SW.US,D,20250115,000000,53.3,53.97,52.41,52.95,2651386,0
+SW.US,D,20250116,000000,52.38,53.04,51.91,52.22,2887521,0
+SW.US,D,20250117,000000,51.89,53.24,51.89,52.96,2722620,0
+SW.US,D,20250121,000000,53.8,55.41,53.69,54.99,3979527,0
+SW.US,D,20250122,000000,54.82,55.39,54.32,55.35,4492177,0
+SW.US,D,20250123,000000,55.54,55.83,54.855,55.27,2035446,0
+SW.US,D,20250124,000000,55.66,56.05,55.2,56.02,2185594,0
+SW.US,D,20250127,000000,55.7,55.82,54.73,54.88,2430387,0
+SW.US,D,20250128,000000,53.4,54.505,53.21,54.34,3363073,0
+SW.US,D,20250129,000000,53.21,54.09,53.025,53.56,3587348,0
+SW.US,D,20250130,000000,52.37,53.44,51.96,53.26,3788890,0
+SW.US,D,20250131,000000,53.55,54.08,52.82,53.09,3145405,0
+SW.US,D,20250203,000000,52.36,53.56,51.585,53.52,3946525,0
+SW.US,D,20250204,000000,53.58,54.01,51.82,53.85,5063591,0
+SW.US,D,20250205,000000,53.695,54.73,52.97,54.54,4785549,0
+SW.US,D,20250206,000000,54.36,55.54,54.23,54.86,4815804,0
+SW.US,D,20250207,000000,54.41,54.91,53.8,54,2654413,0
+SW.US,D,20250210,000000,54.56,54.84,53.45,53.53,2656656,0
+SW.US,D,20250211,000000,53.21,53.665,52.8,53.64,3467001,0
+SW.US,D,20250212,000000,50.88,51.4,49.28,50.93,8145227,0
+SW.US,D,20250213,000000,53.31,55.09,53.31,54.65,5575515,0
+SW.US,D,20250214,000000,54.32,54.74,53.415,53.65,3550494,0
+SW.US,D,20250218,000000,53.72,55.345,53.665,55.3,3193279,0
+SW.US,D,20250219,000000,54.7,55.485,54.32,55.32,2539691,0
+SW.US,D,20250220,000000,55.03,55.16,53.08,54.1,2850236,0
+SW.US,D,20250221,000000,53.61,53.96,53,53.16,2517009,0
+SW.US,D,20250224,000000,53.99,54,52.97,53.85,3425680,0
+SW.US,D,20250225,000000,54,54,52.07,52.99,3734658,0
+SW.US,D,20250226,000000,52.7,53.785,52.43,53.52,3626085,0
+SW.US,D,20250227,000000,53.63,53.7,51.67,51.69,2432979,0
+SW.US,D,20250228,000000,51.06,52.16,50.88,52.07,4287723,0
+SW.US,D,20250303,000000,53.08,53.25,49.98,50.1,3654906,0
+SW.US,D,20250304,000000,48.94,49.11,46.46,46.69,5965096,0
+SW.US,D,20250305,000000,48.7,49.495,48.03,48.29,4807394,0
+SW.US,D,20250306,000000,47.26,48.16,46.525,46.74,4603420,0
+SW.US,D,20250307,000000,46.78,46.87,45.1,46.53,4032589,0
+SW.US,D,20250310,000000,45.62,45.67,43,43.19,5140905,0
+SW.US,D,20250311,000000,43.97,44.21,42.82,43.56,3938809,0
+SW.US,D,20250312,000000,44.855,45.18,44.12,44.25,3976403,0
+SW.US,D,20250313,000000,43.97,44.47,43.23,43.43,2990503,0
+SW.US,D,20250314,000000,44.09,44.62,43.89,44.27,2311529,0
+SW.US,D,20250317,000000,45.11,45.685,45.08,45.24,4402940,0
+SW.US,D,20250318,000000,45.08,45.33,44.62,45.07,3581464,0
+SW.US,D,20250319,000000,44.84,46.3,44.78,46,4090312,0
+SW.US,D,20250320,000000,45.79,46.01,45.5,45.71,2364039,0
+SW.US,D,20250321,000000,44.98,45.21,44.05,44.21,9219578,0
+SW.US,D,20250324,000000,44.46,45.15,44.37,45.02,3994545,0
+SW.US,D,20250325,000000,45.36,46.24,44.63,45.57,5386494,0
+SW.US,D,20250326,000000,45.25,45.56,44.7,45.28,3623175,0
+SW.US,D,20250327,000000,44.145,45.65,43.985,45.4,4020789,0
+SW.US,D,20250328,000000,45.55,46.07,44.21,44.51,4134893,0
+SW.US,D,20250331,000000,43.94,45.23,43.53,45.06,4922614,0
+SW.US,D,20250401,000000,45.28,45.63,44.3,45.62,4611674,0
+SW.US,D,20250402,000000,45.1,47.12,45.05,47.06,3665618,0
+SW.US,D,20250403,000000,44.2,44.6,42.58,42.71,6127756,0
+SW.US,D,20250404,000000,40.7,42.24,39.22,41.06,5923497,0
+SW.US,D,20250407,000000,38.44,41.51,37.76,39.41,7017433,0
+SW.US,D,20250408,000000,40.77,40.89,37.48,38.19,5064728,0
+SW.US,D,20250409,000000,37.85,42.95,37.01,42.68,6367293,0
+SW.US,D,20250410,000000,41.24,41.45,39.21,40.27,4721141,0
+SW.US,D,20250411,000000,39.22,41.03,38.41,40.8,4376934,0
+SW.US,D,20250414,000000,41.83,41.95,40.81,41.44,2737664,0
+SW.US,D,20250415,000000,41.39,42.13,40.95,41.11,3062326,0
+SW.US,D,20250416,000000,41.26,41.34,40.3162,40.77,2943648,0
+SW.US,D,20250417,000000,40.87,41.77,40.78,41.35,3693719,0
+SW.US,D,20250421,000000,41.22,41.35,40.35,40.78,2546146,0
+SW.US,D,20250422,000000,41.02,42.03,40.57,41.54,2980194,0
+SW.US,D,20250423,000000,41.955,43.54,41.58,41.92,4555932,0
+SW.US,D,20250424,000000,41.28,42.69,41.24,42.45,4821419,0
+SW.US,D,20250425,000000,42.6,42.64,41.82,42.23,2089404,0
+SW.US,D,20250428,000000,42.425,43.39,42.08,42.55,3121082,0
+SW.US,D,20250429,000000,42.4,42.82,41.94,42.35,2403474,0
+SW.US,D,20250430,000000,41.24,42.22,40.57,42.02,4614404,0
+SW.US,D,20250501,000000,41.44,42.18,40.41,40.47,2989154,0
+SW.US,D,20250502,000000,41.22,41.78,40.73,41.28,2310293,0
+SW.US,D,20250505,000000,40.68,40.68,38.965,39.62,2784544,0
+SW.US,D,20250506,000000,38.995,39.72,38.92,39.56,3262380,0
+SW.US,D,20250507,000000,40.08,40.39,39.745,40,3318263,0
+SW.US,D,20250508,000000,41.065,41.97,40.58,41.7,4211515,0
+SW.US,D,20250509,000000,41.77,41.95,41.2,41.9,3304412,0
+SW.US,D,20250512,000000,45.17,46.8,44.07,45,5216155,0
+SW.US,D,20250513,000000,45.55,46.33,45.18,45.98,4318784,0
+SW.US,D,20250514,000000,46.02,46.7825,45.045,46.61,5151614,0
+SW.US,D,20250515,000000,46.44,47.13,46.21,46.63,4180916,0
+SW.US,D,20250516,000000,46.08,46.77,45.88,46.64,3141947,0
+SW.US,D,20250519,000000,46.15,46.6,45.78,46.39,2472255,0
+SW.US,D,20250520,000000,46.22,46.4,45.75,45.94,2059713,0
+SW.US,D,20250521,000000,45.6,45.7,44.47,44.49,2433656,0
+SW.US,D,20250522,000000,44.09,44.81,43.85,44.48,2723354,0
+SW.US,D,20250523,000000,43.6,44.33,43.6,43.74,2015661,0
+SW.US,D,20250527,000000,44.75,44.78,44.13,44.39,3327874,0
+SW.US,D,20250528,000000,43.79,44.2,43.47,43.51,3040589,0
+SW.US,D,20250529,000000,44.46,44.46,43.43,43.91,2226035,0
+SW.US,D,20250530,000000,43.26,43.39,42.64,43.33,5468171,0
+SW.US,D,20250602,000000,43.3,43.34,42,42.62,3091370,0
+SW.US,D,20250603,000000,42.19,43.05,41.88,42.81,2934497,0
+SW.US,D,20250604,000000,42.895,43.12,42.59,42.59,2804230,0
+SW.US,D,20250605,000000,42.76,43.52,42.35,43.07,2197208,0
+SW.US,D,20250606,000000,43.685,43.755,42.981,43.32,1561945,0
+SW.US,D,20250609,000000,43.79,44.1999,43.46,43.99,2644327,0
+SW.US,D,20250610,000000,44.09,44.185,43.575,43.81,2011681,0
+SW.US,D,20250611,000000,43.56,43.85,43.112,43.39,1940018,0
+SW.US,D,20250612,000000,42.935,43.3,42.69,43,2557854,0
+SW.US,D,20250613,000000,42.15,42.96,41.75,41.98,3757178,0
+SW.US,D,20250616,000000,43.29,43.81,42.91,43.25,3855746,0
+SW.US,D,20250617,000000,42.93,43.58,42.66,42.79,3126217,0
+SW.US,D,20250618,000000,42.66,42.82,42.285,42.39,3237609,0
+SW.US,D,20250620,000000,43.24,43.28,42.33,42.35,11210139,0
+SW.US,D,20250623,000000,41.76,42.495,41.34,42.42,3735591,0
+SW.US,D,20250624,000000,43.43,43.66,42.85,43.5,2362783,0
+SW.US,D,20250625,000000,43.06,43.42,41.65,42.48,8211200,0
+SW.US,D,20250626,000000,42.995,43.005,42.22,42.68,4795998,0
+SW.US,D,20250627,000000,42.97,43.455,42.74,43.06,7720458,0
+SW.US,D,20250630,000000,42.745,43.21,42.445,43.15,3376999,0
+SW.US,D,20250701,000000,44.66,46.15,44.095,45.85,2872801,0
+SW.US,D,20250702,000000,45.91,47.23,45.87,47.18,4858757,0
+SW.US,D,20250703,000000,47.22,48.095,47.13,48.03,3591479,0
+SW.US,D,20250707,000000,47.165,47.62,46.52,46.84,6041838,0
+SW.US,D,20250708,000000,47.02,47.66,46.66,47.12,3021127,0
+SW.US,D,20250709,000000,47.14,47.46,46.88,47.24,2378483,0
+SW.US,D,20250710,000000,47.605,48.24,46.85,48.02,3103772,0
+SW.US,D,20250711,000000,46.73,47.295,46.73,47.2,1852615,0
+SW.US,D,20250714,000000,46.76,46.97,46.38,46.39,1510347,0
+SW.US,D,20250715,000000,46.6,46.68,45.335,45.4,2492132,0
+SW.US,D,20250716,000000,45.5,46.03,45.11,45.87,2491956,0
+SW.US,D,20250717,000000,45.02,46.21,44.91,46.08,2920586,0
+SW.US,D,20250718,000000,45.8,46,44.6,44.86,2982503,0
+SW.US,D,20250721,000000,45.29,45.86,45.15,45.44,2404720,0
+SW.US,D,20250722,000000,44.91,46.35,44.54,46.24,4732915,0
+SW.US,D,20250723,000000,46.84,48.12,46.76,47.81,3384381,0
+SW.US,D,20250724,000000,47.62,48.34,47.495,48.03,3085400,0
+SW.US,D,20250725,000000,48.84,48.9,47.64,48.85,3098021,0
+SW.US,D,20250728,000000,48.81,49.015,48.18,48.53,3006350,0
+SW.US,D,20250729,000000,48.675,48.8,47.91,48.2,3021360,0
+SW.US,D,20250730,000000,45.62,48.3,45.62,47.36,7226527,0
+SW.US,D,20250731,000000,45.56,46.82,44.301,44.38,7855568,0
+SW.US,D,20250801,000000,44.45,44.745,43.69,44.35,4016515,0
+SW.US,D,20250804,000000,44.54,44.675,43.835,44.06,2472459,0
+SW.US,D,20250805,000000,44.15,44.34,43.63,44.17,3325046,0
+SW.US,D,20250806,000000,43.76,43.84,42.6,42.63,4820131,0
+SW.US,D,20250807,000000,43.57,43.92,43.11,43.8,3363998,0
+SW.US,D,20250808,000000,43.89,44.01,43.255,43.63,2797273,0
+SW.US,D,20250811,000000,43.7,43.88,43.03,43.42,2339216,0
+SW.US,D,20250812,000000,43.355,44.369,43.155,44.27,6080606,0
+SW.US,D,20250813,000000,44.39,45.155,44,45.12,2389687,0
+SW.US,D,20250814,000000,44.82,44.82,43.62,43.72,2929519,0
+SW.US,D,20250815,000000,43.3,43.34,42.34,42.69,4460551,0
+SW.US,D,20250818,000000,42.54,42.98,42.47,42.92,4230382,0
+SW.US,D,20250819,000000,43.04,43.79,42.89,43.17,4854602,0
+SW.US,D,20250820,000000,43.02,43.075,41.94,41.95,7698822,0
+SW.US,D,20250821,000000,42.42,43.92,42.25,43.69,5988441,0
+SW.US,D,20250822,000000,43.8,45.93,43.78,45.7,4851315,0
+SW.US,D,20250825,000000,45.655,45.94,45.35,45.93,2931148,0
+SW.US,D,20250826,000000,44.755,46.415,44.755,46.3,4953674,0
+SW.US,D,20250827,000000,45.81,45.965,45.27,45.66,4069338,0
+SW.US,D,20250828,000000,46.13,46.43,45.49,46.39,3503629,0
+SW.US,D,20250829,000000,46.37,47.47,46.29,47.36,4320658,0
+SW.US,D,20250902,000000,46.06,47.17,46.035,47.11,3312338,0
+SW.US,D,20250903,000000,47.8,47.8,46.711,46.95,4490539,0
+SW.US,D,20250904,000000,46.72,46.925,45.42,46.17,3809774,0
+SW.US,D,20250905,000000,46.33,47.265,46.19,46.91,2339724,0
+SW.US,D,20250908,000000,47.36,47.54,45.49,46.69,3329024,0
+SW.US,D,20250909,000000,46.47,46.73,44.855,45.36,3359248,0
+SW.US,D,20250910,000000,45.15,45.67,44.89,45.27,3530574,0
+SW.US,D,20250911,000000,45.02,45.835,44.93,45.64,2898627,0
+SW.US,D,20250912,000000,45.03,45.35,44.22,44.27,3339127,0
+SW.US,D,20250915,000000,45.85,45.85,44.405,44.47,3905999,0
+SW.US,D,20250916,000000,44.22,44.53,43.575,44.28,3386115,0
+SW.US,D,20250917,000000,44.39,45.27,43.93,44.04,3334215,0
+SW.US,D,20250918,000000,44.38,44.57,43.74,44.17,3417029,0
+SW.US,D,20250919,000000,44.315,44.4,43.2,43.82,19817704,0
+SW.US,D,20250922,000000,43.57,43.78,43.22,43.48,4016829,0
+SW.US,D,20250923,000000,43.98,44.47,43.57,43.81,3275837,0
+SW.US,D,20250924,000000,43.67,44.41,42.995,43.25,2766711,0
+SW.US,D,20250925,000000,42.5,43,42.14,42.28,4076262,0
+SW.US,D,20250926,000000,42.3,42.61,41.715,42.13,2856756,0
+SW.US,D,20250929,000000,42.31,42.35,41.9,42.21,2484987,0
+SW.US,D,20250930,000000,42.13,42.645,41.69,42.57,3740502,0
+SW.US,D,20251001,000000,42.88,43.53,42.645,42.66,3894124,0
+SW.US,D,20251002,000000,42.63,42.76,41.775,41.88,4133947,0
+SW.US,D,20251003,000000,41.96,42.58,41.57,41.98,5151717,0
+SW.US,D,20251006,000000,40.99,42,40.03,40.31,6926975,0
+SW.US,D,20251007,000000,41.12,41.51,40.57,41.18,6114222,0
+SW.US,D,20251008,000000,41.8,43.52,41.64,43.3,6476365,0
+SW.US,D,20251009,000000,43.28,43.4584,42.495,42.89,7498739,0
+SW.US,D,20251010,000000,42.78,43.39,40.42,40.45,5207540,0
+SW.US,D,20251013,000000,41.33,41.7,40.93,41.53,3731542,0
+SW.US,D,20251014,000000,41.15,42.81,41.125,42.23,3901846,0
+SW.US,D,20251015,000000,42.39,42.46,41.24,41.76,3155035,0
+SW.US,D,20251016,000000,41.96,42.01,41.19,41.32,3430727,0
+SW.US,D,20251017,000000,41.26,42.0482,41.25,41.4,4264741,0
+SW.US,D,20251020,000000,41.7,42.32,41.7,42.23,3270764,0
+SW.US,D,20251021,000000,42.26,42.805,41.93,42.51,4288464,0
+SW.US,D,20251022,000000,42.44,43.27,42.44,42.66,2678217,0
+SW.US,D,20251023,000000,42.67,43.24,42.37,43.02,3026241,0
+SW.US,D,20251024,000000,43.52,43.54,42.88,43.07,2200001,0
+SW.US,D,20251027,000000,42.97,43.57,42.86,43.4,2431377,0
+SW.US,D,20251028,000000,43.25,43.28,42.66,43.09,3127409,0
+SW.US,D,20251029,000000,41.46,41.56,37.71,37.84,19642925,0
+SW.US,D,20251030,000000,37.42,37.578,35.87,36.04,10299881,0
+SW.US,D,20251031,000000,35.68,37.07,35.21,36.92,7649480,0
+SW.US,D,20251103,000000,36.61,37.095,35.96,36.57,7809723,0
+SW.US,D,20251104,000000,35.93,36.96,35.92,36.31,6910863,0
+SW.US,D,20251105,000000,36.44,36.6,35.48,36.05,5812507,0
+SW.US,D,20251106,000000,35.83,36.035,35.23,35.72,4795189,0
+SW.US,D,20251107,000000,35.12,35.82,35,35.81,4821509,0
+SW.US,D,20251110,000000,36.055,36.06,35.13,35.5,4847534,0
+SW.US,D,20251111,000000,35.98,36.47,35.675,35.84,7860827,0
+SW.US,D,20251112,000000,36,36.35,35.37,35.38,4473940,0
+SW.US,D,20251113,000000,35.495,35.78,34.9,35.08,4891843,0
+SW.US,D,20251114,000000,34.43,34.54,33.71,34.29,4507268,0
+SW.US,D,20251117,000000,34.21,34.36,33.675,33.92,4563936,0
+SW.US,D,20251118,000000,33.91,34.51,33.595,33.82,6321530,0
+SW.US,D,20251119,000000,34.025,34.025,33.185,33.67,6251384,0
+SW.US,D,20251120,000000,33.9,34.02,32.729,32.79,5284952,0
+SW.US,D,20251121,000000,32.96,34.18,32.92,33.78,5968902,0
+SW.US,D,20251124,000000,33.46,33.93,33.35,33.71,6202350,0
+SW.US,D,20251125,000000,34.18,35.03,34.11,34.96,5106858,0
+SW.US,D,20251126,000000,34.87,35.87,34.825,35.78,3750566,0
+SW.US,D,20251128,000000,36,36.09,35.63,35.69,2662932,0
+SW.US,D,20251201,000000,35.61,35.96,35.05,35.65,6076825,0
+SW.US,D,20251202,000000,35.41,35.43,34.21,34.45,5488005,0
+SW.US,D,20251203,000000,34.77,36.18,34.61,36.12,7070317,0
+SW.US,D,20251204,000000,35.98,37.08,35.93,36.45,6357213,0
+SW.US,D,20251205,000000,36.35,36.59,35.99,36.04,5562989,0
+SW.US,D,20251208,000000,36.15,36.28,35.78,36.06,5752659,0
+SW.US,D,20251209,000000,35.55,36.03,35.04,35.31,3256245,0
+SW.US,D,20251210,000000,35.49,37.2,35.48,37.17,4339591,0
+SW.US,D,20251211,000000,37.75,38.44,37.54,38.01,6745788,0
+SW.US,D,20251212,000000,38.5,38.54,37.045,37.19,4719435,0
+SW.US,D,20251215,000000,37.55,37.62,37.01,37.54,4952493,0
+SW.US,D,20251216,000000,37.61,37.78,37.3001,37.69,6362500,0
+SW.US,D,20251217,000000,37.375,38.32,37.375,38.02,5476595,0
+SW.US,D,20251218,000000,38.095,38.805,37.725,38.62,5629702,0
+SW.US,D,20251219,000000,38.385,38.63,38.09,38.11,10373906,0
+SW.US,D,20251222,000000,38.215,38.25,37.675,38.09,5032630,0
+SW.US,D,20251223,000000,38.26,38.35,37.53,38.24,2999775,0
+SW.US,D,20251224,000000,38.23,38.3499,37.685,38.13,1125173,0
+SW.US,D,20251226,000000,38.34,38.78,38.1601,38.74,2171504,0
+SW.US,D,20251229,000000,38.69,38.79,38.35,38.68,3555146,0
+SW.US,D,20251230,000000,38.68,38.92,38.6,38.84,2354556,0
+SW.US,D,20251231,000000,38.82,38.91,38.52,38.67,3484388,0
+SW.US,D,20260102,000000,38.84,39.775,38.55,39.6,4506789,0
+SW.US,D,20260105,000000,39.28,40.52,39.23,40.07,5567337,0
+SW.US,D,20260106,000000,39.96,41.315,39.7,40.95,5145948,0
+SW.US,D,20260107,000000,41.135,41.42,39.45,39.64,5584496,0
+SW.US,D,20260108,000000,40.03,43.285,39.62,42.3,9156785,0
+SW.US,D,20260109,000000,41.61,43.1,41.54,42.98,4526549,0
+SW.US,D,20260112,000000,42.565,43.22,41.92,42.94,4893982,0
+SW.US,D,20260113,000000,42.9,43,42.29,42.68,4208710,0
+SW.US,D,20260114,000000,42.975,43.245,42.4,42.74,3774893,0
+SW.US,D,20260115,000000,42.42,43.665,42.42,43.33,4089707,0
+SW.US,D,20260116,000000,43.16,43.2106,42.325,42.71,4286023,0
+SW.US,D,20260120,000000,41.28,42.11,40.43,40.95,6256342,0
+SW.US,D,20260121,000000,41.465,42.23,41.11,41.93,5181383,0
+SW.US,D,20260122,000000,42.35,42.455,41.71,41.78,3601980,0
+SW.US,D,20260123,000000,41.37,43.84,41.075,43.8,10768004,0
+SW.US,D,20260126,000000,44.13,44.61,43.37,43.38,5681782,0
+SW.US,D,20260127,000000,43.26,43.49,42.85,42.96,3836737,0
+SW.US,D,20260128,000000,42.89,43.34,41.82,42.41,3961011,0
+SW.US,D,20260129,000000,43.33,43.51,41.22,42.12,7174430,0
+SW.US,D,20260130,000000,41.56,41.795,40.69,41.63,5454594,0
+SW.US,D,20260202,000000,41.09,42.295,41.01,41.96,5369187,0
+SW.US,D,20260203,000000,41.5,42.39,40.78,40.9,7460701,0
+SW.US,D,20260204,000000,41.595,44.59,41.39,44.39,6771090,0
+SW.US,D,20260205,000000,44.125,44.28,42.575,43.17,5173898,0
+SW.US,D,20260206,000000,43.96,44.36,43.265,44.14,5905520,0
+SW.US,D,20260209,000000,44.14,44.4,43.39,44.05,6131489,0
+SW.US,D,20260210,000000,44.13,45.79,44.06,45.75,10327002,0
+SW.US,D,20260211,000000,48.675,51.63,48.19,50.28,20225942,0
+SW.US,D,20260212,000000,50.115,52.65,50.095,51.42,13589903,0
+SW.US,D,20260213,000000,51.1,51.865,50.39,51.56,8736979,0
+SW.US,D,20260217,000000,50.27,51.32,49.88,50.82,9015680,0
+SW.US,D,20260218,000000,50.33,51.92,50.05,51.84,8146036,0
diff --git a/daily/us/nyse stocks/2/tbi.us.txt b/daily/us/nyse stocks/2/tbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b20d17e8e1161c008ecf56afbb069a2b1053948b
--- /dev/null
+++ b/daily/us/nyse stocks/2/tbi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBI.US,D,20050225,000000,18.42,18.65,17.91,18.37,240200,0
+TBI.US,D,20050228,000000,18.37,18.83,18.25,18.78,351600,0
+TBI.US,D,20050301,000000,18.9,19.04,18.71,18.93,352900,0
+TBI.US,D,20050302,000000,18.93,19.1,18.78,18.88,309400,0
+TBI.US,D,20050303,000000,19,19.05,18.36,18.4,316600,0
+TBI.US,D,20050304,000000,18.64,19,18.5,18.75,193000,0
+TBI.US,D,20050307,000000,18.85,19.15,18.71,19.09,282800,0
+TBI.US,D,20050308,000000,19.09,19.09,18.61,18.66,188600,0
+TBI.US,D,20050309,000000,18.59,18.83,18.43,18.46,201600,0
+TBI.US,D,20050310,000000,18.58,18.58,18.08,18.1,288300,0
+TBI.US,D,20050311,000000,17.85,18.44,17.84,18.12,248600,0
+TBI.US,D,20050314,000000,18.02,18.14,17.82,17.95,229900,0
+TBI.US,D,20050315,000000,18.05,18.2,17.79,17.85,308400,0
+TBI.US,D,20050316,000000,17.8,17.9,17.61,17.71,232800,0
+TBI.US,D,20050317,000000,17.83,18.52,17.82,18.39,324200,0
+TBI.US,D,20050318,000000,18.45,18.75,18.39,18.57,553900,0
+TBI.US,D,20050321,000000,18.75,18.92,18.51,18.89,469600,0
+TBI.US,D,20050322,000000,18.95,19.34,18.92,18.95,1076600,0
+TBI.US,D,20050323,000000,18.95,19.24,18.69,18.8,433900,0
+TBI.US,D,20050324,000000,18.88,18.99,18.76,18.77,313100,0
+TBI.US,D,20050328,000000,18.9,19.08,18.88,18.9,311300,0
+TBI.US,D,20050329,000000,18.92,19.43,18.71,18.88,436400,0
+TBI.US,D,20050330,000000,18.86,19.29,18.81,19.18,314200,0
+TBI.US,D,20050331,000000,18.9,19.08,18.4,18.65,407700,0
+TBI.US,D,20050401,000000,18.65,18.73,17.8,18.51,396600,0
+TBI.US,D,20050404,000000,18.65,18.65,18.16,18.38,330300,0
+TBI.US,D,20050405,000000,18.38,18.74,18.38,18.59,321100,0
+TBI.US,D,20050406,000000,18.7,19.17,18.57,18.71,529100,0
+TBI.US,D,20050407,000000,18.66,18.88,18.61,18.74,236200,0
+TBI.US,D,20050408,000000,18.75,18.88,18.07,18.12,271200,0
+TBI.US,D,20050411,000000,17.94,18.23,17.88,18.13,551000,0
+TBI.US,D,20050412,000000,18.1,18.29,17.85,18.23,284400,0
+TBI.US,D,20050413,000000,18.18,18.19,17.7,17.79,565200,0
+TBI.US,D,20050414,000000,17.7,17.95,17.33,17.33,399200,0
+TBI.US,D,20050415,000000,16.5,17.31,16.5,16.8,769300,0
+TBI.US,D,20050418,000000,16.6,16.92,16.27,16.67,525100,0
+TBI.US,D,20050419,000000,16.7,17.19,16.69,17.19,647700,0
+TBI.US,D,20050420,000000,17.25,17.72,17.13,17.48,614600,0
+TBI.US,D,20050421,000000,18.1,18.15,17.11,17.53,1043600,0
+TBI.US,D,20050422,000000,17.58,18.38,17.58,18.04,582800,0
+TBI.US,D,20050425,000000,18.27,18.68,18.08,18.44,593100,0
+TBI.US,D,20050426,000000,18.51,18.9,18.21,18.22,394700,0
+TBI.US,D,20050427,000000,18.22,18.22,17.57,17.82,340600,0
+TBI.US,D,20050428,000000,17.83,17.83,16.41,16.64,694100,0
+TBI.US,D,20050429,000000,16.79,16.94,16.32,16.69,764900,0
+TBI.US,D,20050502,000000,16.97,17.2,16.84,17.04,491600,0
+TBI.US,D,20050503,000000,16.99,17.52,16.86,17.38,640000,0
+TBI.US,D,20050504,000000,17.38,17.85,17.07,17.74,415000,0
+TBI.US,D,20050505,000000,17.7,18.05,17.54,17.98,412800,0
+TBI.US,D,20050506,000000,17.97,18.18,17.89,18.08,341900,0
+TBI.US,D,20050509,000000,18.08,18.4,17.7,18.29,264500,0
+TBI.US,D,20050510,000000,18.3,18.59,18.17,18.25,312200,0
+TBI.US,D,20050511,000000,18.19,18.29,17.79,18,336000,0
+TBI.US,D,20050512,000000,18,18.13,17.88,18.01,487100,0
+TBI.US,D,20050513,000000,18,18.2,17.99,18.11,317800,0
+TBI.US,D,20050516,000000,18.12,18.39,18.04,18.39,254900,0
+TBI.US,D,20050517,000000,18.35,18.5,18.08,18.39,294700,0
+TBI.US,D,20050518,000000,18.5,19.46,18.5,19.46,459800,0
+TBI.US,D,20050519,000000,19.46,19.49,18.91,19.08,419300,0
+TBI.US,D,20050520,000000,19.09,19.19,19,19.12,164400,0
+TBI.US,D,20050523,000000,19.03,19.5,19,19.21,261600,0
+TBI.US,D,20050524,000000,19.05,19.38,19,19.18,211300,0
+TBI.US,D,20050525,000000,19.08,19.19,18.81,19,242600,0
+TBI.US,D,20050526,000000,19.01,19.87,19.01,19.87,306300,0
+TBI.US,D,20050527,000000,19.87,20.76,19.65,20.39,381200,0
+TBI.US,D,20050531,000000,20.37,20.9,20.37,20.64,471700,0
+TBI.US,D,20050601,000000,20.5,20.94,20.3,20.94,530700,0
+TBI.US,D,20050602,000000,20.73,21.04,20.5,21.01,521700,0
+TBI.US,D,20050603,000000,21,21,20.59,20.62,293800,0
+TBI.US,D,20050606,000000,20.78,21.25,20.63,20.9,475900,0
+TBI.US,D,20050607,000000,21.44,21.75,21.3,21.3,471200,0
+TBI.US,D,20050608,000000,21.4,21.49,20.9,20.91,340400,0
+TBI.US,D,20050609,000000,20.85,21.3,20.62,20.96,441400,0
+TBI.US,D,20050610,000000,20.91,21.49,20.91,21.18,315200,0
+TBI.US,D,20050613,000000,21.15,21.33,21.04,21.1,416600,0
+TBI.US,D,20050614,000000,21.1,21.59,21.04,21.18,446300,0
+TBI.US,D,20050615,000000,21.18,21.29,20.84,21.26,436700,0
+TBI.US,D,20050616,000000,21.27,21.97,21.12,21.8,454700,0
+TBI.US,D,20050617,000000,22,22.05,21.49,21.67,653000,0
+TBI.US,D,20050620,000000,21.68,21.95,21.6,21.76,379300,0
+TBI.US,D,20050621,000000,21.85,22.03,21.76,21.84,248800,0
+TBI.US,D,20050622,000000,22,22.02,21.75,21.8,434500,0
+TBI.US,D,20050623,000000,21.8,21.81,21.03,21.03,454600,0
+TBI.US,D,20050624,000000,21.07,21.19,20.52,20.68,344800,0
+TBI.US,D,20050627,000000,20.64,21.06,20.62,20.8,261800,0
+TBI.US,D,20050628,000000,20.9,22.08,20.89,22,588700,0
+TBI.US,D,20050629,000000,22.04,22.96,22.04,22.96,1103600,0
+TBI.US,D,20050630,000000,23.07,23.6,23.07,23.31,805200,0
+TBI.US,D,20050701,000000,23.2,23.39,22.75,23.04,573100,0
+TBI.US,D,20050705,000000,23.1,23.69,23.09,23.69,625600,0
+TBI.US,D,20050706,000000,23.71,23.76,23.13,23.13,522700,0
+TBI.US,D,20050707,000000,23,23.35,22.7,23.32,562200,0
+TBI.US,D,20050708,000000,23.3,23.37,23.15,23.34,460600,0
+TBI.US,D,20050711,000000,23.4,24.85,23.4,24.43,997700,0
+TBI.US,D,20050712,000000,24.66,25,24.58,24.9,678600,0
+TBI.US,D,20050713,000000,24.98,25.5,24.78,25.09,544300,0
+TBI.US,D,20050714,000000,25.33,25.66,24.82,24.97,613300,0
+TBI.US,D,20050715,000000,24.97,25.51,24.97,25.26,551000,0
+TBI.US,D,20050718,000000,25.33,25.4,25.05,25.1,594900,0
+TBI.US,D,20050719,000000,25.25,25.8,25.2,25.8,565500,0
+TBI.US,D,20050720,000000,25.7,26.45,25.54,26.22,487600,0
+TBI.US,D,20050721,000000,25.85,25.86,20.9,21.76,4302700,0
+TBI.US,D,20050722,000000,22.05,23.59,22.05,23.3,2294000,0
+TBI.US,D,20050725,000000,23.37,23.6,22.47,22.73,1254300,0
+TBI.US,D,20050726,000000,22.5,23.13,22.31,23.04,679800,0
+TBI.US,D,20050727,000000,22.95,23.41,22.85,23.4,426100,0
+TBI.US,D,20050728,000000,23.85,24.35,23.53,24.33,655400,0
+TBI.US,D,20050729,000000,24.28,24.38,23.67,23.71,754300,0
+TBI.US,D,20050801,000000,24.66,24.66,23.78,24.2,512300,0
+TBI.US,D,20050802,000000,24.32,24.35,23.8,24.18,414900,0
+TBI.US,D,20050803,000000,24.18,24.18,23.9,23.96,405800,0
+TBI.US,D,20050804,000000,23.96,23.96,22.76,23.07,485300,0
+TBI.US,D,20050805,000000,23.07,23.31,22.88,23.17,325900,0
+TBI.US,D,20050808,000000,23.16,23.59,23.12,23.31,362900,0
+TBI.US,D,20050809,000000,23.32,23.53,22.79,22.91,444000,0
+TBI.US,D,20050810,000000,23.14,23.57,22.66,23.1,378100,0
+TBI.US,D,20050811,000000,23.1,23.58,22.89,23.48,291100,0
+TBI.US,D,20050812,000000,23,23.23,22.5,23.03,508300,0
+TBI.US,D,20050815,000000,22.8,23.03,22.11,22.69,551100,0
+TBI.US,D,20050816,000000,22.49,22.61,22.24,22.27,222700,0
+TBI.US,D,20050817,000000,22.13,22.13,21.49,22.01,526100,0
+TBI.US,D,20050818,000000,21.91,22.25,21.55,22,278800,0
+TBI.US,D,20050819,000000,22.25,22.25,22.03,22.12,333000,0
+TBI.US,D,20050822,000000,21.93,22.07,21.67,22.05,397700,0
+TBI.US,D,20050823,000000,21.98,22.28,21.73,22.11,300700,0
+TBI.US,D,20050824,000000,22.07,22.54,21.68,21.81,467500,0
+TBI.US,D,20050825,000000,21.85,22.38,21.85,22.32,355100,0
+TBI.US,D,20050826,000000,22.38,22.39,22.06,22.23,347100,0
+TBI.US,D,20050829,000000,22.2,22.28,21.72,22,423600,0
+TBI.US,D,20050830,000000,22.01,22.33,21.81,21.93,303800,0
+TBI.US,D,20050831,000000,22.02,22.83,22,22.72,715100,0
+TBI.US,D,20050901,000000,22.73,22.73,22.13,22.72,397300,0
+TBI.US,D,20050902,000000,22.71,23.13,22.64,23.1,362400,0
+TBI.US,D,20050906,000000,23.3,24.55,23.3,24.5,862900,0
+TBI.US,D,20050907,000000,24.8,25.01,24.54,24.96,655100,0
+TBI.US,D,20050908,000000,24.9,24.97,24.7,24.96,533000,0
+TBI.US,D,20050909,000000,24.98,24.98,24.53,24.67,334400,0
+TBI.US,D,20050912,000000,24.75,25.17,24.3,24.9,591700,0
+TBI.US,D,20050913,000000,24.9,25.25,24.56,25.02,385300,0
+TBI.US,D,20050914,000000,25.07,25.22,24.74,24.76,390300,0
+TBI.US,D,20050915,000000,24.82,24.88,24.03,24.13,393800,0
+TBI.US,D,20050916,000000,24.3,24.5,24.05,24.5,588400,0
+TBI.US,D,20050919,000000,24.45,24.5,24.06,24.46,383100,0
+TBI.US,D,20050920,000000,24.51,24.79,24,24.25,335900,0
+TBI.US,D,20050921,000000,24.23,24.53,23.94,24.4,328000,0
+TBI.US,D,20050922,000000,24.35,24.57,24.08,24.4,313900,0
+TBI.US,D,20050923,000000,24.4,24.44,24.13,24.26,376100,0
+TBI.US,D,20050926,000000,24.28,24.78,24.09,24.76,430000,0
+TBI.US,D,20050927,000000,25,26.09,25,25.8,1052400,0
+TBI.US,D,20050928,000000,26.05,26.11,25.17,25.65,679800,0
+TBI.US,D,20050929,000000,25.9,25.9,24.75,25.27,604500,0
+TBI.US,D,20050930,000000,25.27,25.75,25.17,25.65,755400,0
+TBI.US,D,20051003,000000,25.9,26.5,25.54,25.74,694900,0
+TBI.US,D,20051004,000000,25.95,26.02,25.3,25.41,407200,0
+TBI.US,D,20051005,000000,25.42,25.42,23.05,23.25,1055100,0
+TBI.US,D,20051006,000000,23.25,23.53,22.61,23.18,653000,0
+TBI.US,D,20051007,000000,23.18,23.58,22.83,23.1,539100,0
+TBI.US,D,20051010,000000,23.25,23.39,22.62,23.25,332500,0
+TBI.US,D,20051011,000000,23.25,23.35,22.3,22.37,569400,0
+TBI.US,D,20051012,000000,22.3,22.53,21.7,21.91,457900,0
+TBI.US,D,20051013,000000,21.81,22.13,21.1,21.9,440900,0
+TBI.US,D,20051014,000000,22.1,22.8,22.01,22.62,605900,0
+TBI.US,D,20051017,000000,22.5,22.55,21.81,22.02,389300,0
+TBI.US,D,20051018,000000,22.05,22.05,21.2,21.2,898000,0
+TBI.US,D,20051019,000000,21.2,22.71,21.2,22.71,575300,0
+TBI.US,D,20051020,000000,22.9,22.9,21.68,22.09,621900,0
+TBI.US,D,20051021,000000,22.2,23,22.11,22.4,478300,0
+TBI.US,D,20051024,000000,22.46,22.92,22.19,22.53,567700,0
+TBI.US,D,20051025,000000,22.2,23.3,22.2,22.97,677500,0
+TBI.US,D,20051026,000000,22.97,23.44,22.8,22.86,442000,0
+TBI.US,D,20051027,000000,22.86,22.88,21.84,21.98,394400,0
+TBI.US,D,20051028,000000,22.1,22.94,22.06,22.85,270000,0
+TBI.US,D,20051031,000000,22.95,23.6,22.95,23.35,534900,0
+TBI.US,D,20051101,000000,23.3,23.3,22.62,22.7,539600,0
+TBI.US,D,20051102,000000,22.67,24.05,22.63,23.83,516400,0
+TBI.US,D,20051103,000000,23.93,24.39,23.81,24.28,467200,0
+TBI.US,D,20051104,000000,24.38,24.42,23.64,23.99,336400,0
+TBI.US,D,20051107,000000,23.93,24.25,23.66,24,323100,0
+TBI.US,D,20051108,000000,24,24,23.25,23.35,329200,0
+TBI.US,D,20051109,000000,23.3,23.61,22.99,23.41,281700,0
+TBI.US,D,20051110,000000,23.43,23.78,22.97,23.64,282800,0
+TBI.US,D,20051111,000000,23.58,23.86,23.55,23.77,434100,0
+TBI.US,D,20051114,000000,23.8,23.8,23.12,23.3,193000,0
+TBI.US,D,20051115,000000,23.38,23.38,22.53,22.57,350800,0
+TBI.US,D,20051116,000000,22.65,22.85,22.11,22.27,355600,0
+TBI.US,D,20051117,000000,22.3,23.06,22.3,22.97,235200,0
+TBI.US,D,20051118,000000,22.97,23.43,22.97,23.15,362700,0
+TBI.US,D,20051121,000000,23.17,23.35,22.78,23.28,241600,0
+TBI.US,D,20051122,000000,23.18,23.3,22.7,23.2,369400,0
+TBI.US,D,20051123,000000,23.1,23.27,22.96,23.05,237100,0
+TBI.US,D,20051125,000000,23.05,23.14,22.7,23.13,75700,0
+TBI.US,D,20051128,000000,23.1,23.1,21.95,22.12,646800,0
+TBI.US,D,20051129,000000,22.14,22.5,22.1,22.15,456800,0
+TBI.US,D,20051130,000000,22.06,22.39,21.94,22.08,334200,0
+TBI.US,D,20051201,000000,22.15,23.14,22.15,23.07,583300,0
+TBI.US,D,20051202,000000,23.02,23.18,22.6,23.17,321900,0
+TBI.US,D,20051205,000000,23.18,23.3,22.85,23.2,517900,0
+TBI.US,D,20051206,000000,23.22,23.84,23.21,23.65,431900,0
+TBI.US,D,20051207,000000,23.66,23.71,23.26,23.47,376200,0
+TBI.US,D,20051208,000000,23.46,23.96,23.23,23.48,280100,0
+TBI.US,D,20051209,000000,23.47,23.75,23.21,23.41,163500,0
+TBI.US,D,20051212,000000,23.5,23.9,23.45,23.7,253300,0
+TBI.US,D,20051213,000000,23.4,23.42,22.57,22.88,692200,0
+TBI.US,D,20051214,000000,22.85,22.94,22.46,22.5,272900,0
+TBI.US,D,20051215,000000,22.43,22.52,22.09,22.47,282400,0
+TBI.US,D,20051216,000000,22.49,22.6,22.19,22.22,913700,0
+TBI.US,D,20051219,000000,22.1,22.18,21.64,21.65,279000,0
+TBI.US,D,20051220,000000,21.5,21.74,21.24,21.59,558300,0
+TBI.US,D,20051221,000000,21.6,22.35,21.51,21.66,669400,0
+TBI.US,D,20051222,000000,21.7,21.91,21.18,21.27,377500,0
+TBI.US,D,20051223,000000,21.25,21.68,21.22,21.48,302900,0
+TBI.US,D,20051227,000000,21.48,21.73,21.06,21.17,288200,0
+TBI.US,D,20051228,000000,21.13,21.4,20.9,21.29,341800,0
+TBI.US,D,20051229,000000,21.33,21.52,21.17,21.5,294200,0
+TBI.US,D,20051230,000000,21.45,21.45,20.62,20.82,429800,0
+TBI.US,D,20060103,000000,21.05,21.33,20.5,21.24,817400,0
+TBI.US,D,20060104,000000,21.23,21.86,21.06,21.59,1090900,0
+TBI.US,D,20060105,000000,21.59,22.39,21.55,22.26,666900,0
+TBI.US,D,20060106,000000,22.36,22.78,22.2,22.78,428200,0
+TBI.US,D,20060109,000000,22.87,23.1,22.5,22.54,465000,0
+TBI.US,D,20060110,000000,22.28,22.7,22.25,22.51,487200,0
+TBI.US,D,20060111,000000,22.52,22.63,21.83,21.87,581500,0
+TBI.US,D,20060112,000000,21.76,22.03,21.5,21.68,351500,0
+TBI.US,D,20060113,000000,21.72,22.23,21.72,22.03,391500,0
+TBI.US,D,20060117,000000,21.85,22.15,21.57,21.69,408700,0
+TBI.US,D,20060118,000000,21.55,21.91,21.53,21.65,301100,0
+TBI.US,D,20060119,000000,21.67,21.9,21.53,21.64,349700,0
+TBI.US,D,20060120,000000,21.73,21.8,21.2,21.22,390300,0
+TBI.US,D,20060123,000000,21.21,21.36,21.11,21.19,311700,0
+TBI.US,D,20060124,000000,21.16,21.38,21.16,21.2,420300,0
+TBI.US,D,20060125,000000,21.2,21.25,20.79,21,430700,0
+TBI.US,D,20060126,000000,21.23,22.19,21.17,22.06,652100,0
+TBI.US,D,20060127,000000,22.28,22.74,22.04,22.36,422100,0
+TBI.US,D,20060130,000000,22.36,23.35,22.33,22.77,507400,0
+TBI.US,D,20060131,000000,22.77,23.31,22.63,23.29,438800,0
+TBI.US,D,20060201,000000,23.27,23.71,23,23.59,287300,0
+TBI.US,D,20060202,000000,24.09,26.05,24.04,25.54,1644100,0
+TBI.US,D,20060203,000000,25.28,25.28,24.22,24.37,455800,0
+TBI.US,D,20060206,000000,24.28,24.44,23.84,24.34,502600,0
+TBI.US,D,20060207,000000,24.35,24.62,23.56,23.75,379900,0
+TBI.US,D,20060208,000000,23.73,23.91,22.84,23.87,520700,0
+TBI.US,D,20060209,000000,23.87,24.38,23.68,24.08,375200,0
+TBI.US,D,20060210,000000,24.08,24.08,23.31,23.76,478800,0
+TBI.US,D,20060213,000000,23.76,23.87,23.38,23.61,348500,0
+TBI.US,D,20060214,000000,23.61,24.38,23.58,24.34,386400,0
+TBI.US,D,20060215,000000,24.26,24.72,24.14,24.52,234000,0
+TBI.US,D,20060216,000000,24.52,24.68,24.28,24.55,404900,0
+TBI.US,D,20060217,000000,23.65,24.64,23.65,24.47,430400,0
+TBI.US,D,20060221,000000,24.2,24.4,23.8,24.07,446100,0
+TBI.US,D,20060222,000000,24.2,24.7,24.02,24.6,237600,0
+TBI.US,D,20060223,000000,24.59,24.76,24.18,24.63,299100,0
+TBI.US,D,20060224,000000,24.59,25.41,24.41,25.3,333500,0
+TBI.US,D,20060227,000000,25.4,25.73,25.3,25.58,307400,0
+TBI.US,D,20060228,000000,25.33,25.57,24.41,24.57,540600,0
+TBI.US,D,20060301,000000,24.59,25.21,24.51,25.21,238200,0
+TBI.US,D,20060302,000000,25.21,25.45,24.79,24.9,245200,0
+TBI.US,D,20060303,000000,24.78,25,24.55,24.63,627900,0
+TBI.US,D,20060306,000000,24.71,24.76,23.83,23.94,316800,0
+TBI.US,D,20060307,000000,23.86,23.88,23.4,23.55,402600,0
+TBI.US,D,20060308,000000,23.55,24.14,23.43,23.86,179500,0
+TBI.US,D,20060309,000000,23.87,24.27,23.43,23.44,271500,0
+TBI.US,D,20060310,000000,23.45,24.07,23.2,23.84,264800,0
+TBI.US,D,20060313,000000,24.04,24.36,23.5,23.65,265700,0
+TBI.US,D,20060314,000000,23.69,24.03,23.41,24,187000,0
+TBI.US,D,20060315,000000,23.95,23.95,23.37,23.71,192000,0
+TBI.US,D,20060316,000000,23.95,24.69,23.81,24.31,359600,0
+TBI.US,D,20060317,000000,24.31,24.32,23.75,23.85,784000,0
+TBI.US,D,20060320,000000,23.86,24.09,23.71,24,346900,0
+TBI.US,D,20060321,000000,23.91,24.01,23.36,23.42,286300,0
+TBI.US,D,20060322,000000,23.48,23.95,23.43,23.85,576700,0
+TBI.US,D,20060323,000000,23.85,23.99,23.75,23.9,601500,0
+TBI.US,D,20060324,000000,24,24.24,23.66,24.05,242400,0
+TBI.US,D,20060327,000000,23.99,24.29,23.98,24.1,233900,0
+TBI.US,D,20060328,000000,24,24.05,23.36,23.46,450600,0
+TBI.US,D,20060329,000000,23.63,24.14,23.63,23.99,311800,0
+TBI.US,D,20060330,000000,23.93,24.09,23.55,23.7,331100,0
+TBI.US,D,20060331,000000,23.7,24.01,23.51,23.95,418800,0
+TBI.US,D,20060403,000000,23.91,24.61,23.91,24.52,460200,0
+TBI.US,D,20060404,000000,24.52,24.87,24.28,24.55,499300,0
+TBI.US,D,20060405,000000,24.69,24.94,24.35,24.84,307000,0
+TBI.US,D,20060406,000000,24.9,24.97,24.45,24.9,304900,0
+TBI.US,D,20060407,000000,24.92,25.15,24.81,25.01,470200,0
+TBI.US,D,20060410,000000,25.06,25.19,24.56,24.71,229400,0
+TBI.US,D,20060411,000000,24.71,24.87,24.32,24.64,267400,0
+TBI.US,D,20060412,000000,24.59,24.87,24.21,24.64,435100,0
+TBI.US,D,20060413,000000,24.55,24.86,24.4,24.72,190000,0
+TBI.US,D,20060417,000000,24.72,24.78,24.37,24.56,363300,0
+TBI.US,D,20060418,000000,24.84,25.59,24.83,25.57,348300,0
+TBI.US,D,20060419,000000,25.51,26.79,25.5,26.61,778500,0
+TBI.US,D,20060420,000000,25.99,26.3,24.81,25.85,1609800,0
+TBI.US,D,20060421,000000,26.35,27.65,26.04,27.46,1572500,0
+TBI.US,D,20060424,000000,27.6,27.75,26.91,27.63,1361600,0
+TBI.US,D,20060425,000000,27.58,27.65,26.95,27.06,398800,0
+TBI.US,D,20060426,000000,27.07,27.57,26.92,27,326900,0
+TBI.US,D,20060427,000000,26.05,27.35,26.05,26.82,303700,0
+TBI.US,D,20060428,000000,26.57,26.75,26.29,26.43,285500,0
+TBI.US,D,20060501,000000,27.2,27.63,26.95,27.11,497400,0
+TBI.US,D,20060502,000000,27.2,27.27,26.77,27.16,368600,0
+TBI.US,D,20060503,000000,27.16,27.26,26.79,26.79,318400,0
+TBI.US,D,20060504,000000,26.8,27.17,26.71,27.07,570300,0
+TBI.US,D,20060505,000000,27.2,27.45,26.89,26.94,389900,0
+TBI.US,D,20060508,000000,26.8,27.35,26.73,27.29,265800,0
+TBI.US,D,20060509,000000,27.29,27.29,26.88,26.98,398000,0
+TBI.US,D,20060510,000000,26.95,27,26.49,26.72,449800,0
+TBI.US,D,20060511,000000,26.8,26.95,26.43,26.43,477700,0
+TBI.US,D,20060512,000000,26.43,26.44,25.42,25.6,444700,0
+TBI.US,D,20060515,000000,25.6,25.9,25.27,25.7,369400,0
+TBI.US,D,20060516,000000,25.86,26.11,25.36,26.07,584400,0
+TBI.US,D,20060517,000000,25.97,25.98,24.6,24.72,590600,0
+TBI.US,D,20060518,000000,24.72,25.21,24.71,24.74,484400,0
+TBI.US,D,20060519,000000,24.74,24.94,23.87,24.18,586100,0
+TBI.US,D,20060522,000000,24.18,24.46,23.57,23.9,437900,0
+TBI.US,D,20060523,000000,24.5,24.93,24.14,24.15,719700,0
+TBI.US,D,20060524,000000,24.1,24.33,22.91,23.55,711900,0
+TBI.US,D,20060525,000000,23.8,24.1,23.37,23.78,510600,0
+TBI.US,D,20060526,000000,23.84,23.84,23.29,23.46,429200,0
+TBI.US,D,20060530,000000,23.4,23.4,22.15,22.26,841600,0
+TBI.US,D,20060531,000000,22.48,23.15,22.32,23.15,759800,0
+TBI.US,D,20060601,000000,23.16,23.45,23.02,23.43,398600,0
+TBI.US,D,20060602,000000,23.6,23.65,23,23.15,318500,0
+TBI.US,D,20060605,000000,23.16,23.16,22.54,22.59,410300,0
+TBI.US,D,20060606,000000,22.69,22.77,22.13,22.49,656200,0
+TBI.US,D,20060607,000000,22.45,22.67,21.79,21.88,501400,0
+TBI.US,D,20060608,000000,21.7,22.12,20.81,22.12,833600,0
+TBI.US,D,20060609,000000,22.17,22.23,21.23,21.42,551900,0
+TBI.US,D,20060612,000000,21.8,21.8,21.1,21.11,824600,0
+TBI.US,D,20060613,000000,21.05,21.72,20.79,21,586900,0
+TBI.US,D,20060614,000000,21.05,21.98,21.05,21.72,754600,0
+TBI.US,D,20060615,000000,21.81,22.56,21.73,22.47,659800,0
+TBI.US,D,20060616,000000,22.42,22.43,21.83,22.16,978400,0
+TBI.US,D,20060619,000000,22.15,22.37,21.88,21.98,539000,0
+TBI.US,D,20060620,000000,21.98,22.27,21.83,21.88,476400,0
+TBI.US,D,20060621,000000,21.84,22.32,21.8,22.06,341400,0
+TBI.US,D,20060622,000000,22.05,22.12,21.58,21.72,391300,0
+TBI.US,D,20060623,000000,21.67,21.82,21.25,21.25,635300,0
+TBI.US,D,20060626,000000,21.41,21.68,20.96,21.6,1315400,0
+TBI.US,D,20060627,000000,21.61,21.93,21.37,21.5,551600,0
+TBI.US,D,20060628,000000,21.64,21.64,21.05,21.29,360900,0
+TBI.US,D,20060629,000000,21.45,22.5,21.45,22.45,498000,0
+TBI.US,D,20060630,000000,22.51,22.79,22.22,22.65,364700,0
+TBI.US,D,20060703,000000,22.69,22.75,22.1,22.24,196300,0
+TBI.US,D,20060705,000000,22,22.1,21.32,21.4,473600,0
+TBI.US,D,20060706,000000,21.4,21.9,21.37,21.65,525000,0
+TBI.US,D,20060707,000000,21.5,21.53,20.83,20.89,503900,0
+TBI.US,D,20060710,000000,21,21.44,21,21.19,397000,0
+TBI.US,D,20060711,000000,21.18,21.35,20.95,21.21,396800,0
+TBI.US,D,20060712,000000,21.11,21.31,20.38,20.52,588400,0
+TBI.US,D,20060713,000000,20.35,20.51,19.93,20.05,387000,0
+TBI.US,D,20060714,000000,19.95,19.96,19.26,19.67,789400,0
+TBI.US,D,20060717,000000,19.55,19.92,19.13,19.17,670600,0
+TBI.US,D,20060718,000000,19.37,19.65,19.2,19.44,680700,0
+TBI.US,D,20060719,000000,19.56,20.38,19.56,20.36,504500,0
+TBI.US,D,20060720,000000,20.15,20.16,15.87,15.97,4808900,0
+TBI.US,D,20060721,000000,15.87,15.97,15.16,15.41,1790400,0
+TBI.US,D,20060724,000000,15.8,16.25,15.42,15.46,1845400,0
+TBI.US,D,20060725,000000,15.31,15.61,14.94,15.53,1225900,0
+TBI.US,D,20060726,000000,15.52,15.9,15.43,15.73,1128500,0
+TBI.US,D,20060727,000000,15.76,15.9,15.6,15.74,788500,0
+TBI.US,D,20060728,000000,15.9,16.34,15.8,16.21,1062300,0
+TBI.US,D,20060731,000000,16.25,16.45,15.98,16.31,623100,0
+TBI.US,D,20060801,000000,16.35,16.48,15.76,15.88,914400,0
+TBI.US,D,20060802,000000,15.96,16.17,15.85,15.97,891400,0
+TBI.US,D,20060803,000000,15.85,16.6,15.7,16.44,615800,0
+TBI.US,D,20060804,000000,16.7,16.9,15.85,16.37,976600,0
+TBI.US,D,20060807,000000,16.37,16.42,15.95,16.06,824500,0
+TBI.US,D,20060808,000000,16.1,16.11,15.31,15.35,947500,0
+TBI.US,D,20060809,000000,15.56,15.73,15.08,15.11,477700,0
+TBI.US,D,20060810,000000,15.11,15.43,15.06,15.34,736900,0
+TBI.US,D,20060811,000000,15.37,15.37,15.1,15.17,374300,0
+TBI.US,D,20060814,000000,15.36,16.04,15.34,15.79,812600,0
+TBI.US,D,20060815,000000,16,16.2,15.92,16,825300,0
+TBI.US,D,20060816,000000,16,16.43,15.92,16.27,596500,0
+TBI.US,D,20060817,000000,16.28,17.03,16.25,16.93,728800,0
+TBI.US,D,20060818,000000,16.96,16.99,16.46,16.78,441000,0
+TBI.US,D,20060821,000000,16.75,16.78,16.55,16.64,641100,0
+TBI.US,D,20060822,000000,16.57,16.84,16.38,16.42,429500,0
+TBI.US,D,20060823,000000,16.5,16.65,15.85,15.99,615900,0
+TBI.US,D,20060824,000000,16.05,16.25,15.9,16.03,502900,0
+TBI.US,D,20060825,000000,16,16.35,15.95,16.09,256900,0
+TBI.US,D,20060828,000000,16.15,16.28,16,16.15,280100,0
+TBI.US,D,20060829,000000,16.24,16.56,16.06,16.52,415000,0
+TBI.US,D,20060830,000000,16.68,17.13,16.55,17.11,474200,0
+TBI.US,D,20060831,000000,17.17,17.37,16.94,17.13,439100,0
+TBI.US,D,20060901,000000,17.14,17.25,16.93,16.96,357900,0
+TBI.US,D,20060905,000000,16,16.49,15.85,16,1049000,0
+TBI.US,D,20060906,000000,15.9,15.91,15.32,15.37,902300,0
+TBI.US,D,20060907,000000,15.35,15.87,15.26,15.62,982400,0
+TBI.US,D,20060908,000000,15.62,15.99,15.57,15.97,540800,0
+TBI.US,D,20060911,000000,15.94,16.23,15.77,15.99,686100,0
+TBI.US,D,20060912,000000,15.99,16.56,15.99,16.47,926500,0
+TBI.US,D,20060913,000000,16.48,16.96,16.43,16.91,450400,0
+TBI.US,D,20060914,000000,16.91,17.05,16.77,16.93,408200,0
+TBI.US,D,20060915,000000,16.95,17.2,16.91,16.92,564100,0
+TBI.US,D,20060918,000000,16.95,17.17,16.62,16.82,599800,0
+TBI.US,D,20060919,000000,16.93,16.95,16.52,16.73,628700,0
+TBI.US,D,20060920,000000,16.98,17.49,16.84,16.9,558800,0
+TBI.US,D,20060921,000000,16.9,16.92,15.92,15.95,1298600,0
+TBI.US,D,20060922,000000,15.96,16,15.65,15.86,1098900,0
+TBI.US,D,20060925,000000,15.9,16.47,15.68,16.18,481400,0
+TBI.US,D,20060926,000000,16.19,16.54,16.11,16.2,434300,0
+TBI.US,D,20060927,000000,16.15,16.29,15.82,15.98,580200,0
+TBI.US,D,20060928,000000,16.09,16.37,16.01,16.23,581700,0
+TBI.US,D,20060929,000000,16.23,16.32,15.92,15.93,968300,0
+TBI.US,D,20061002,000000,15.45,16.3,15.45,16.1,639500,0
+TBI.US,D,20061003,000000,16,16.11,15.86,15.91,670400,0
+TBI.US,D,20061004,000000,15.92,16.68,15.92,16.6,655200,0
+TBI.US,D,20061005,000000,16.65,16.98,16.55,16.89,689300,0
+TBI.US,D,20061006,000000,16.78,17.45,16.66,17.31,1205300,0
+TBI.US,D,20061009,000000,17.3,17.43,16.94,17.32,978800,0
+TBI.US,D,20061010,000000,17.4,17.55,17.35,17.47,453600,0
+TBI.US,D,20061011,000000,17.48,17.73,17.32,17.46,360400,0
+TBI.US,D,20061012,000000,17.52,18.02,17.51,18,589000,0
+TBI.US,D,20061013,000000,18.15,18.2,17.74,18.01,686800,0
+TBI.US,D,20061016,000000,17.97,18.27,17.97,18.14,393600,0
+TBI.US,D,20061017,000000,18.26,18.27,17.97,18.08,529700,0
+TBI.US,D,20061018,000000,18.09,18.17,17.79,17.87,1115300,0
+TBI.US,D,20061019,000000,16.1,16.5,15.9,16.18,4176300,0
+TBI.US,D,20061020,000000,16.18,16.45,15.98,16.2,1236300,0
+TBI.US,D,20061023,000000,16.19,16.47,16.07,16.44,903300,0
+TBI.US,D,20061024,000000,16.38,16.91,16.29,16.91,999700,0
+TBI.US,D,20061025,000000,16.91,17.22,16.79,17.05,1024100,0
+TBI.US,D,20061026,000000,17.21,17.81,17.11,17.81,1025000,0
+TBI.US,D,20061027,000000,17.81,17.81,17.37,17.4,649700,0
+TBI.US,D,20061030,000000,17.39,17.78,17.3,17.65,362900,0
+TBI.US,D,20061031,000000,17.65,17.84,17.5,17.51,537400,0
+TBI.US,D,20061101,000000,17.51,17.8,17.45,17.46,744100,0
+TBI.US,D,20061102,000000,17.46,17.63,17.4,17.48,831900,0
+TBI.US,D,20061103,000000,17.51,17.92,17.51,17.7,960600,0
+TBI.US,D,20061106,000000,17.85,17.85,17.7,17.78,714000,0
+TBI.US,D,20061107,000000,17.78,18.05,17.7,17.87,645300,0
+TBI.US,D,20061108,000000,17.81,18.06,17.75,18,652500,0
+TBI.US,D,20061109,000000,18,18,17.81,17.85,836300,0
+TBI.US,D,20061110,000000,17.82,18.2,17.82,18.2,191800,0
+TBI.US,D,20061113,000000,18.12,18.4,18.06,18.31,276500,0
+TBI.US,D,20061114,000000,18.36,18.39,17.99,18.3,918300,0
+TBI.US,D,20061115,000000,18.3,19.81,18.3,19.81,1273400,0
+TBI.US,D,20061116,000000,18.93,19.82,18.93,19.11,973000,0
+TBI.US,D,20061117,000000,19.11,19.33,18.99,19.01,692800,0
+TBI.US,D,20061120,000000,18.91,19.01,18.58,18.99,719400,0
+TBI.US,D,20061121,000000,18.99,19.09,18.85,19.04,484800,0
+TBI.US,D,20061122,000000,19.11,19.2,18.92,19.16,569400,0
+TBI.US,D,20061124,000000,19.05,19.5,19,19.39,281400,0
+TBI.US,D,20061127,000000,19.4,19.5,18.77,18.82,803000,0
+TBI.US,D,20061128,000000,18.82,19,18.66,18.91,559900,0
+TBI.US,D,20061129,000000,19.01,19.17,18.8,19.07,550200,0
+TBI.US,D,20061130,000000,19.02,19.12,18.83,18.92,435300,0
+TBI.US,D,20061201,000000,18.9,19.05,18.7,19.04,669900,0
+TBI.US,D,20061204,000000,19.04,19.58,19.04,19.39,337400,0
+TBI.US,D,20061205,000000,19.45,19.46,19.03,19.41,297200,0
+TBI.US,D,20061206,000000,19.34,19.6,19.25,19.3,476400,0
+TBI.US,D,20061207,000000,19.38,19.48,19.07,19.1,504800,0
+TBI.US,D,20061208,000000,19.07,19.2,18.9,18.97,453100,0
+TBI.US,D,20061211,000000,18.93,19.1,18.8,19,558500,0
+TBI.US,D,20061212,000000,19,19.14,18.9,18.98,464500,0
+TBI.US,D,20061213,000000,19.08,19.2,18.9,19.01,262900,0
+TBI.US,D,20061214,000000,18.98,19.26,18.98,19.17,266000,0
+TBI.US,D,20061215,000000,19.2,19.3,19.1,19.14,537800,0
+TBI.US,D,20061218,000000,18.9,18.9,18.11,18.37,1070000,0
+TBI.US,D,20061219,000000,18.2,18.48,18.04,18.33,502500,0
+TBI.US,D,20061220,000000,18.4,18.6,18.3,18.46,258500,0
+TBI.US,D,20061221,000000,18.45,18.57,18.35,18.53,328100,0
+TBI.US,D,20061222,000000,18.5,18.55,18.39,18.45,160100,0
+TBI.US,D,20061226,000000,18.35,18.69,18.34,18.49,220300,0
+TBI.US,D,20061227,000000,18.5,18.82,18.41,18.8,623100,0
+TBI.US,D,20061228,000000,18.74,18.81,18.62,18.64,227400,0
+TBI.US,D,20061229,000000,18.61,18.71,18.3,18.33,246800,0
+TBI.US,D,20070103,000000,18.42,18.77,18.22,18.5,453500,0
+TBI.US,D,20070104,000000,18.43,19.15,18.25,19.06,397800,0
+TBI.US,D,20070105,000000,19,19.12,18.82,19,511500,0
+TBI.US,D,20070108,000000,18.75,19.27,18.64,18.75,423400,0
+TBI.US,D,20070109,000000,18.79,18.85,18.27,18.61,435300,0
+TBI.US,D,20070110,000000,18.57,19.02,18.35,19,308700,0
+TBI.US,D,20070111,000000,19,19.39,19,19.32,283100,0
+TBI.US,D,20070112,000000,19.27,19.43,19.11,19.39,302600,0
+TBI.US,D,20070116,000000,19.5,19.5,19.03,19.22,312900,0
+TBI.US,D,20070117,000000,19.11,19.48,19.07,19.39,287400,0
+TBI.US,D,20070118,000000,19.31,19.44,18.73,18.92,301300,0
+TBI.US,D,20070119,000000,18.98,19.38,18.86,19.32,227400,0
+TBI.US,D,20070122,000000,19.21,19.35,19.1,19.14,771300,0
+TBI.US,D,20070123,000000,19.09,19.3,18.88,18.89,508700,0
+TBI.US,D,20070124,000000,18.89,19.04,18.7,18.83,554500,0
+TBI.US,D,20070125,000000,18.81,18.94,18.56,18.74,418600,0
+TBI.US,D,20070126,000000,18.75,18.75,18.33,18.5,784500,0
+TBI.US,D,20070129,000000,18.45,18.62,18.11,18.3,895500,0
+TBI.US,D,20070130,000000,18.3,18.65,18.08,18.65,824900,0
+TBI.US,D,20070131,000000,18.6,19.36,18.51,18.78,1053500,0
+TBI.US,D,20070201,000000,17.9,19.29,17.9,18.78,2159400,0
+TBI.US,D,20070202,000000,18.86,19.15,18.86,18.98,1060400,0
+TBI.US,D,20070205,000000,19,19.43,18.8,19.32,964000,0
+TBI.US,D,20070206,000000,19.28,19.28,18.85,18.86,1166900,0
+TBI.US,D,20070207,000000,18.9,19.14,18.71,18.95,843400,0
+TBI.US,D,20070208,000000,18.87,19.14,18.87,19.05,853400,0
+TBI.US,D,20070209,000000,18.97,19.09,18.9,18.97,522400,0
+TBI.US,D,20070212,000000,18.93,19.09,18.79,18.81,784400,0
+TBI.US,D,20070213,000000,18.85,19,18.8,18.9,738940,0
+TBI.US,D,20070214,000000,18.94,19.2,18.85,19.09,963499,0
+TBI.US,D,20070215,000000,19.11,19.11,18.82,19,650000,0
+TBI.US,D,20070216,000000,19.04,19.04,18.88,18.96,393300,0
+TBI.US,D,20070220,000000,18.95,19.1,18.75,19,586800,0
+TBI.US,D,20070221,000000,18.99,19.3,18.87,19.15,700400,0
+TBI.US,D,20070222,000000,19.13,19.62,19.13,19.5,1317100,0
+TBI.US,D,20070223,000000,19.5,19.78,19.48,19.52,431800,0
+TBI.US,D,20070226,000000,19.52,19.67,19.28,19.29,537542,0
+TBI.US,D,20070227,000000,19.23,19.24,18.13,18.34,626300,0
+TBI.US,D,20070228,000000,18.35,18.62,18.06,18.34,798400,0
+TBI.US,D,20070301,000000,17.89,18.56,17,18.37,1013514,0
+TBI.US,D,20070302,000000,18.25,18.52,17.94,17.95,413800,0
+TBI.US,D,20070305,000000,17.75,18.15,17.7,17.71,555800,0
+TBI.US,D,20070306,000000,17.84,18.26,17.84,18.15,801400,0
+TBI.US,D,20070307,000000,18.16,18.39,18.1,18.26,527300,0
+TBI.US,D,20070308,000000,18.41,18.65,18.28,18.37,726300,0
+TBI.US,D,20070309,000000,18.54,18.68,18.29,18.4,937600,0
+TBI.US,D,20070312,000000,18.41,18.65,18.39,18.52,686800,0
+TBI.US,D,20070313,000000,18.41,18.44,17.98,18.15,678000,0
+TBI.US,D,20070314,000000,18.15,18.4,18.15,18.39,737200,0
+TBI.US,D,20070315,000000,18.52,18.88,18.46,18.85,430100,0
+TBI.US,D,20070316,000000,18.86,18.96,18.67,18.78,771600,0
+TBI.US,D,20070319,000000,18.91,19.02,18.84,19,430600,0
+TBI.US,D,20070320,000000,18.94,19.16,18.93,19.05,361300,0
+TBI.US,D,20070321,000000,19.1,19.25,18.81,19.22,617700,0
+TBI.US,D,20070322,000000,19.35,19.68,19.27,19.57,414200,0
+TBI.US,D,20070323,000000,19.66,19.77,19.25,19.41,432500,0
+TBI.US,D,20070326,000000,19.38,19.54,18.78,18.87,752500,0
+TBI.US,D,20070327,000000,18.88,18.91,18.68,18.79,663500,0
+TBI.US,D,20070328,000000,18.79,19.06,18.77,18.97,889300,0
+TBI.US,D,20070329,000000,19.12,19.13,18.75,18.92,314100,0
+TBI.US,D,20070330,000000,18.92,19.13,18.85,18.99,538300,0
+TBI.US,D,20070402,000000,19.02,19.1,18.96,19,261100,0
+TBI.US,D,20070403,000000,19.02,19.26,19.02,19.14,342400,0
+TBI.US,D,20070404,000000,18.36,18.75,17.77,17.85,1719500,0
+TBI.US,D,20070405,000000,17.85,17.85,17.62,17.65,744000,0
+TBI.US,D,20070409,000000,17.7,18.13,17.63,17.95,690700,0
+TBI.US,D,20070410,000000,17.98,18.25,17.93,18.1,505600,0
+TBI.US,D,20070411,000000,18.1,18.41,17.84,17.93,556200,0
+TBI.US,D,20070412,000000,17.93,18.18,17.92,18.1,505100,0
+TBI.US,D,20070413,000000,18.1,18.14,17.85,17.98,711200,0
+TBI.US,D,20070416,000000,18.08,18.63,18.05,18.6,780200,0
+TBI.US,D,20070417,000000,18.6,18.6,18.19,18.2,931700,0
+TBI.US,D,20070418,000000,18.21,18.4,18.12,18.2,995010,0
+TBI.US,D,20070419,000000,22.7,23.14,21.46,21.63,5486120,0
+TBI.US,D,20070420,000000,21.82,22.16,21.02,21.58,2182300,0
+TBI.US,D,20070423,000000,21.62,21.99,21.29,21.77,685680,0
+TBI.US,D,20070424,000000,21.72,21.85,21.35,21.66,696800,0
+TBI.US,D,20070425,000000,21.84,22.5,21.68,22.37,962100,0
+TBI.US,D,20070426,000000,22.36,22.4,22.02,22.15,971800,0
+TBI.US,D,20070427,000000,22.15,22.59,22.02,22.42,748200,0
+TBI.US,D,20070430,000000,22.36,22.36,21.66,21.7,801200,0
+TBI.US,D,20070501,000000,22.25,22.45,21.7,22.24,524000,0
+TBI.US,D,20070502,000000,22.17,22.5,21.92,22.2,566035,0
+TBI.US,D,20070503,000000,22.29,22.68,22.2,22.34,493700,0
+TBI.US,D,20070504,000000,22.37,22.45,21.95,22.04,473600,0
+TBI.US,D,20070507,000000,22,22.06,21.9,22.02,496700,0
+TBI.US,D,20070508,000000,22.02,22.34,21.94,22.32,548800,0
+TBI.US,D,20070509,000000,22.2,22.5,22.05,22.43,432800,0
+TBI.US,D,20070510,000000,22.27,22.36,21.5,21.93,339400,0
+TBI.US,D,20070511,000000,22.05,22.49,22.02,22.49,314300,0
+TBI.US,D,20070514,000000,22.45,22.52,22.1,22.12,377300,0
+TBI.US,D,20070515,000000,22.1,22.36,21.94,21.96,559700,0
+TBI.US,D,20070516,000000,22.12,22.5,22.12,22.46,574300,0
+TBI.US,D,20070517,000000,22.45,22.68,22.37,22.39,418460,0
+TBI.US,D,20070518,000000,22.4,22.6,22.3,22.51,402500,0
+TBI.US,D,20070521,000000,22.58,23.67,22.51,23.49,554600,0
+TBI.US,D,20070522,000000,23.7,24.03,23.5,24.03,571450,0
+TBI.US,D,20070523,000000,24.02,24.15,23.46,23.53,329500,0
+TBI.US,D,20070524,000000,23.59,23.76,22.87,22.92,410000,0
+TBI.US,D,20070525,000000,22.97,23.56,22.92,23.5,243000,0
+TBI.US,D,20070529,000000,23.45,23.85,23.25,23.71,334900,0
+TBI.US,D,20070530,000000,23.5,23.93,23.45,23.8,332300,0
+TBI.US,D,20070531,000000,23.9,24.14,23.72,24,299500,0
+TBI.US,D,20070601,000000,24,24.51,24,24.51,677600,0
+TBI.US,D,20070604,000000,24.32,24.56,24.24,24.37,540300,0
+TBI.US,D,20070605,000000,24.24,24.38,23.69,23.93,372900,0
+TBI.US,D,20070606,000000,23.83,23.83,23.61,23.71,351800,0
+TBI.US,D,20070607,000000,23.7,23.72,22.59,22.61,542735,0
+TBI.US,D,20070608,000000,22.59,23.05,22.57,23.05,333200,0
+TBI.US,D,20070611,000000,23.05,23.05,22.62,22.65,338100,0
+TBI.US,D,20070612,000000,22.56,22.56,22.07,22.16,620700,0
+TBI.US,D,20070613,000000,22.29,22.7,22.25,22.55,432000,0
+TBI.US,D,20070614,000000,22.6,22.74,22.46,22.61,472800,0
+TBI.US,D,20070615,000000,23.13,23.36,22.92,23.04,631600,0
+TBI.US,D,20070618,000000,23.01,23.24,22.77,23.14,399700,0
+TBI.US,D,20070619,000000,23.15,23.45,23.12,23.16,288300,0
+TBI.US,D,20070620,000000,23.13,23.59,22.72,22.72,582200,0
+TBI.US,D,20070621,000000,22.59,23.44,22.37,23.31,361000,0
+TBI.US,D,20070622,000000,23.31,23.4,23.07,23.08,484400,0
+TBI.US,D,20070625,000000,23.09,23.41,23.03,23.08,417200,0
+TBI.US,D,20070626,000000,23.23,23.29,22.95,22.99,748100,0
+TBI.US,D,20070627,000000,22.8,23.41,22.69,23.35,484500,0
+TBI.US,D,20070628,000000,23.44,23.59,23.24,23.3,391200,0
+TBI.US,D,20070629,000000,23.46,23.59,23.1,23.11,494600,0
+TBI.US,D,20070702,000000,23.11,23.6,23.11,23.53,407400,0
+TBI.US,D,20070703,000000,23.5,23.83,23.29,23.68,217700,0
+TBI.US,D,20070705,000000,23.74,23.93,23.33,23.5,328600,0
+TBI.US,D,20070706,000000,23.5,23.63,23.3,23.46,419800,0
+TBI.US,D,20070709,000000,23.45,23.69,23.4,23.55,508300,0
+TBI.US,D,20070710,000000,23.4,23.49,22.94,22.94,462000,0
+TBI.US,D,20070711,000000,22.96,23.23,22.75,23.15,420400,0
+TBI.US,D,20070712,000000,23.36,23.77,23.34,23.72,294800,0
+TBI.US,D,20070713,000000,23.72,23.87,23.52,23.79,217300,0
+TBI.US,D,20070716,000000,23.76,23.94,23.21,23.57,536700,0
+TBI.US,D,20070717,000000,23.54,23.93,23.5,23.73,392200,0
+TBI.US,D,20070718,000000,23.55,23.6,22.76,22.95,961000,0
+TBI.US,D,20070719,000000,26,28.63,26,27.79,5379600,0
+TBI.US,D,20070720,000000,27.5,27.76,26.56,26.79,1526600,0
+TBI.US,D,20070723,000000,26.79,27.5,26.11,26.26,1513500,0
+TBI.US,D,20070724,000000,26.11,26.2,25.23,25.4,883800,0
+TBI.US,D,20070725,000000,25.49,25.91,25.14,25.5,1051500,0
+TBI.US,D,20070726,000000,25.03,25.28,24.13,24.52,906400,0
+TBI.US,D,20070727,000000,24.4,24.77,23.62,23.66,784600,0
+TBI.US,D,20070730,000000,24.35,24.36,23.35,23.91,1125600,0
+TBI.US,D,20070731,000000,24.32,24.37,23.48,23.56,1147600,0
+TBI.US,D,20070801,000000,22.71,24.09,22.71,23.75,1110100,0
+TBI.US,D,20070802,000000,23.7,24.09,23.03,23.55,1252900,0
+TBI.US,D,20070803,000000,23.77,24.03,21.01,21.25,1831600,0
+TBI.US,D,20070806,000000,20.67,21.61,20.67,21.54,1514900,0
+TBI.US,D,20070807,000000,21.44,21.99,20.89,21.12,1892400,0
+TBI.US,D,20070808,000000,20.77,21.35,19.83,20.1,2574300,0
+TBI.US,D,20070809,000000,19.6,19.78,18.65,18.95,3433900,0
+TBI.US,D,20070810,000000,18.97,22.94,18.57,21.33,3131800,0
+TBI.US,D,20070813,000000,21.36,23.64,21.36,21.9,1639500,0
+TBI.US,D,20070814,000000,22.06,22.12,21.32,21.66,1021900,0
+TBI.US,D,20070815,000000,21.42,21.78,20.97,21.06,786400,0
+TBI.US,D,20070816,000000,20.65,21.99,20.48,21.71,1117400,0
+TBI.US,D,20070817,000000,22.69,23.3,20.99,21.42,860600,0
+TBI.US,D,20070820,000000,21.56,22.21,21.38,21.84,532500,0
+TBI.US,D,20070821,000000,21.68,22.18,21.4,21.52,449000,0
+TBI.US,D,20070822,000000,21.56,22.47,21.44,22.22,509500,0
+TBI.US,D,20070823,000000,22.41,22.57,22,22.41,430500,0
+TBI.US,D,20070824,000000,22.47,23.33,22.44,23.3,710900,0
+TBI.US,D,20070827,000000,23.27,23.44,22.17,22.19,379000,0
+TBI.US,D,20070828,000000,22,22.24,20.8,20.8,785100,0
+TBI.US,D,20070829,000000,21.11,21.29,20.82,21.19,432600,0
+TBI.US,D,20070830,000000,20.9,21.3,20.62,20.8,368900,0
+TBI.US,D,20070831,000000,21.1,21.17,20.71,20.88,359700,0
+TBI.US,D,20070904,000000,20.67,20.87,20.44,20.51,561800,0
+TBI.US,D,20070905,000000,20.24,20.41,19.87,20.31,750100,0
+TBI.US,D,20070906,000000,20.35,20.41,19.68,20.1,650700,0
+TBI.US,D,20070907,000000,19.7,19.83,18.99,19.01,769300,0
+TBI.US,D,20070910,000000,19.28,19.39,18.77,19.23,613200,0
+TBI.US,D,20070911,000000,19.47,20.05,19.44,20.04,570200,0
+TBI.US,D,20070912,000000,20,20.34,19.68,19.85,411300,0
+TBI.US,D,20070913,000000,19.99,20.12,19.6,19.75,326900,0
+TBI.US,D,20070914,000000,19.59,19.98,19.5,19.85,287900,0
+TBI.US,D,20070917,000000,19.83,19.85,19.3,19.33,452900,0
+TBI.US,D,20070918,000000,19.43,19.86,19.07,19.86,618500,0
+TBI.US,D,20070919,000000,20.11,20.76,20.02,20.26,756200,0
+TBI.US,D,20070920,000000,20.2,20.47,19.35,19.37,512800,0
+TBI.US,D,20070921,000000,19.55,20.01,19.39,19.4,435700,0
+TBI.US,D,20070924,000000,19.43,20.01,19.17,19.27,253400,0
+TBI.US,D,20070925,000000,19.05,19.7,19,19.4,534800,0
+TBI.US,D,20070926,000000,19.5,19.58,18.89,19.23,812500,0
+TBI.US,D,20070927,000000,19.36,19.48,18.7,18.85,519600,0
+TBI.US,D,20070928,000000,18.85,19.06,18.35,18.51,541400,0
+TBI.US,D,20071001,000000,18.42,19.18,18.3,19.04,486000,0
+TBI.US,D,20071002,000000,18.96,19.23,18.8,18.92,340100,0
+TBI.US,D,20071003,000000,18.83,19.33,18.78,19.13,776800,0
+TBI.US,D,20071004,000000,19.24,19.24,18.99,19,575100,0
+TBI.US,D,20071005,000000,19.15,20.7,19.02,19.71,997200,0
+TBI.US,D,20071008,000000,19.71,19.91,19.25,19.6,282600,0
+TBI.US,D,20071009,000000,19.75,20.12,19.7,20,548000,0
+TBI.US,D,20071010,000000,19.93,20.01,19.37,19.88,471400,0
+TBI.US,D,20071011,000000,20.01,20.61,19.68,19.68,593600,0
+TBI.US,D,20071012,000000,19.75,20.27,19.68,20.1,378500,0
+TBI.US,D,20071015,000000,20.04,20.13,19.72,19.85,598100,0
+TBI.US,D,20071016,000000,19.92,20.17,19.87,19.98,497800,0
+TBI.US,D,20071017,000000,20.48,21.58,20.4,20.94,2072600,0
+TBI.US,D,20071018,000000,18.7,19.2,18.36,18.55,3870200,0
+TBI.US,D,20071019,000000,18.6,18.6,17.65,17.75,2292800,0
+TBI.US,D,20071022,000000,17.71,18.77,17.56,18.73,1317300,0
+TBI.US,D,20071023,000000,18.73,18.93,17.61,18.02,1150700,0
+TBI.US,D,20071024,000000,17.91,17.96,17.32,17.61,799900,0
+TBI.US,D,20071025,000000,17.51,17.89,17.35,17.48,585000,0
+TBI.US,D,20071026,000000,17.68,17.92,17.44,17.73,552600,0
+TBI.US,D,20071029,000000,17.83,17.83,17.11,17.4,716300,0
+TBI.US,D,20071030,000000,17.3,17.74,17.13,17.21,685400,0
+TBI.US,D,20071031,000000,17.25,17.78,17.12,17.58,557600,0
+TBI.US,D,20071101,000000,17.26,17.34,16.91,17.05,745300,0
+TBI.US,D,20071102,000000,17.19,17.19,16.68,17.02,635100,0
+TBI.US,D,20071105,000000,16.91,17.04,16.56,16.61,586000,0
+TBI.US,D,20071106,000000,16.84,16.84,16.3,16.62,477725,0
+TBI.US,D,20071107,000000,16.35,16.42,15.8,15.9,941300,0
+TBI.US,D,20071108,000000,16.02,16.03,15.48,15.84,778200,0
+TBI.US,D,20071109,000000,15.6,15.87,15.34,15.5,533600,0
+TBI.US,D,20071112,000000,15.45,15.97,15.3,15.47,528770,0
+TBI.US,D,20071113,000000,15.65,16.43,15.65,16.28,602600,0
+TBI.US,D,20071114,000000,16.38,16.45,15.84,15.97,487800,0
+TBI.US,D,20071115,000000,15.75,15.92,15.25,15.43,672900,0
+TBI.US,D,20071116,000000,15.56,15.85,15.22,15.75,540100,0
+TBI.US,D,20071119,000000,15.55,15.59,14.96,15.06,419500,0
+TBI.US,D,20071120,000000,15,15.55,14.79,15.19,447200,0
+TBI.US,D,20071121,000000,15.1,15.14,14.57,14.66,480100,0
+TBI.US,D,20071123,000000,14.83,15.64,14.8,15.39,298300,0
+TBI.US,D,20071126,000000,15.38,15.38,14.67,14.72,369922,0
+TBI.US,D,20071127,000000,14.74,14.88,14.22,14.42,516681,0
+TBI.US,D,20071128,000000,14.42,15.03,14.42,14.99,413000,0
+TBI.US,D,20071129,000000,14.99,15.02,14.8,14.84,221500,0
+TBI.US,D,20071130,000000,15,15.19,14.9,15.05,522300,0
+TBI.US,D,20071203,000000,14.75,15.15,14.75,15.05,479809,0
+TBI.US,D,20071204,000000,14.88,15.02,14.77,14.85,642759,0
+TBI.US,D,20071205,000000,15,15.15,14.58,14.6,348600,0
+TBI.US,D,20071206,000000,14.54,15.55,14.54,15.43,657902,0
+TBI.US,D,20071207,000000,15.42,16.5,15.42,16.01,628762,0
+TBI.US,D,20071210,000000,15.85,16.54,15.85,16.25,371973,0
+TBI.US,D,20071211,000000,16.3,16.74,15.91,15.92,463956,0
+TBI.US,D,20071212,000000,16.4,17,15.98,16.26,409100,0
+TBI.US,D,20071213,000000,16.07,16.36,15.94,16.16,321000,0
+TBI.US,D,20071214,000000,15.77,15.85,14.91,14.96,561900,0
+TBI.US,D,20071217,000000,14.9,15.23,14.76,14.77,236250,0
+TBI.US,D,20071218,000000,14.77,15.3,14.55,15.25,213704,0
+TBI.US,D,20071219,000000,15.2,15.61,14.65,14.84,359500,0
+TBI.US,D,20071220,000000,14.85,15,14.5,14.6,295618,0
+TBI.US,D,20071221,000000,14.8,15.54,14.55,15.32,695700,0
+TBI.US,D,20071224,000000,15.42,15.5,14.22,15.25,150100,0
+TBI.US,D,20071226,000000,15.04,15.22,14.98,15.14,198800,0
+TBI.US,D,20071227,000000,14.82,15.61,14.82,15.28,455715,0
+TBI.US,D,20071228,000000,15.5,15.75,14.76,14.79,237300,0
+TBI.US,D,20071231,000000,14.7,14.9,14.39,14.48,239675,0
+TBI.US,D,20080102,000000,14.44,14.5,13.54,13.6,569120,0
+TBI.US,D,20080103,000000,13.64,13.68,12.51,12.93,479835,0
+TBI.US,D,20080104,000000,12.75,12.84,12.08,12.26,533708,0
+TBI.US,D,20080107,000000,12.26,12.74,12.23,12.7,515479,0
+TBI.US,D,20080108,000000,12.74,12.77,11.87,12.04,462906,0
+TBI.US,D,20080109,000000,11.94,12.35,11.83,12.2,464200,0
+TBI.US,D,20080110,000000,11.97,12.55,11.86,12.42,401200,0
+TBI.US,D,20080111,000000,12.36,12.67,12.15,12.21,229500,0
+TBI.US,D,20080114,000000,12.15,12.46,11.95,12.31,215000,0
+TBI.US,D,20080115,000000,12.08,12.22,11.76,12.01,263600,0
+TBI.US,D,20080116,000000,12,12.43,11.66,12.15,323600,0
+TBI.US,D,20080117,000000,12.09,12.19,11.28,11.91,247200,0
+TBI.US,D,20080118,000000,11.8,12.32,11.24,11.51,391400,0
+TBI.US,D,20080122,000000,11.41,12.01,11.01,11.71,352800,0
+TBI.US,D,20080123,000000,11.42,12.85,11.15,12.85,372600,0
+TBI.US,D,20080124,000000,12.95,13.22,12.58,12.87,385270,0
+TBI.US,D,20080125,000000,13.11,13.38,12.74,13.01,433500,0
+TBI.US,D,20080128,000000,12.96,13.54,12.8,13.46,316200,0
+TBI.US,D,20080129,000000,13.56,14.04,13.31,13.96,350828,0
+TBI.US,D,20080130,000000,14.42,15,14,14.93,606200,0
+TBI.US,D,20080131,000000,14.45,14.45,12.39,14.27,1039710,0
+TBI.US,D,20080201,000000,14.38,14.9,13.9,14.85,605400,0
+TBI.US,D,20080204,000000,14.84,14.91,13.78,14.08,355771,0
+TBI.US,D,20080205,000000,13.73,13.97,13.43,13.43,247600,0
+TBI.US,D,20080206,000000,13.42,13.57,12.2,12.23,580800,0
+TBI.US,D,20080207,000000,12.3,12.4,11.92,12.06,485365,0
+TBI.US,D,20080208,000000,12.06,12.47,11.76,12.06,320300,0
+TBI.US,D,20080211,000000,12.04,12.15,11.76,12.01,310200,0
+TBI.US,D,20080212,000000,12.05,12.25,11.96,12.08,191800,0
+TBI.US,D,20080213,000000,12.35,12.6,12.11,12.57,270700,0
+TBI.US,D,20080214,000000,12.75,13,12.21,12.36,226100,0
+TBI.US,D,20080215,000000,12.25,12.31,11.93,12.15,222694,0
+TBI.US,D,20080219,000000,12.4,12.84,12.21,12.45,259400,0
+TBI.US,D,20080220,000000,12.38,12.74,12.21,12.67,167800,0
+TBI.US,D,20080221,000000,12.79,13.09,12.49,12.59,374400,0
+TBI.US,D,20080222,000000,12.58,12.74,12.29,12.64,201900,0
+TBI.US,D,20080225,000000,12.81,13.02,12.49,12.73,183760,0
+TBI.US,D,20080226,000000,12.62,13.16,12.51,12.86,374950,0
+TBI.US,D,20080227,000000,12.71,13.29,12.59,13.11,178300,0
+TBI.US,D,20080228,000000,12.87,13.07,12.57,12.65,206700,0
+TBI.US,D,20080229,000000,12.55,12.97,12.05,12.49,354921,0
+TBI.US,D,20080303,000000,12.32,13.86,12.32,13.05,522705,0
+TBI.US,D,20080304,000000,12.94,13.16,12.48,12.87,440860,0
+TBI.US,D,20080305,000000,12.77,13.24,12.52,12.73,219499,0
+TBI.US,D,20080306,000000,12.63,12.73,12,12.05,312172,0
+TBI.US,D,20080307,000000,11.9,12.11,11.8,11.88,209592,0
+TBI.US,D,20080310,000000,11.9,11.95,11.6,11.63,236200,0
+TBI.US,D,20080311,000000,11.9,12.96,11.78,12.83,325702,0
+TBI.US,D,20080312,000000,12.66,13.05,12.42,12.42,341000,0
+TBI.US,D,20080313,000000,12.25,13.31,12.25,13.21,239700,0
+TBI.US,D,20080314,000000,13.31,13.4,12.6,12.82,170800,0
+TBI.US,D,20080317,000000,12.2,12.87,12.2,12.6,148780,0
+TBI.US,D,20080318,000000,12.9,13.65,12.9,13.45,233695,0
+TBI.US,D,20080319,000000,13.71,13.86,13.42,13.43,294912,0
+TBI.US,D,20080320,000000,13.83,13.92,13,13.71,726900,0
+TBI.US,D,20080324,000000,13.77,14.73,13.76,14.24,265923,0
+TBI.US,D,20080325,000000,14.3,14.5,14.1,14.48,178560,0
+TBI.US,D,20080326,000000,14.58,14.61,14.18,14.21,250493,0
+TBI.US,D,20080327,000000,14.39,14.51,13.93,13.95,141231,0
+TBI.US,D,20080328,000000,14,14.11,13.67,13.67,187500,0
+TBI.US,D,20080331,000000,13.78,13.8,13.44,13.44,309274,0
+TBI.US,D,20080401,000000,13.79,13.79,13.19,13.62,306789,0
+TBI.US,D,20080402,000000,13.53,13.93,13.29,13.68,307634,0
+TBI.US,D,20080403,000000,13.5,13.67,13.17,13.57,608200,0
+TBI.US,D,20080404,000000,13.54,13.67,13.28,13.31,200329,0
+TBI.US,D,20080407,000000,13.42,13.62,13.35,13.55,180492,0
+TBI.US,D,20080408,000000,13.38,13.57,13.31,13.42,188200,0
+TBI.US,D,20080409,000000,13.48,13.68,12.64,12.65,281400,0
+TBI.US,D,20080410,000000,12.78,13.15,12.57,12.6,447462,0
+TBI.US,D,20080411,000000,12.36,12.61,12.31,12.46,456922,0
+TBI.US,D,20080414,000000,12.38,12.72,12.34,12.45,170074,0
+TBI.US,D,20080415,000000,12.67,13.08,12.52,12.92,180882,0
+TBI.US,D,20080416,000000,13.17,13.57,12.92,13.55,186486,0
+TBI.US,D,20080417,000000,12.55,13.02,12,13,774351,0
+TBI.US,D,20080418,000000,12.8,12.97,12.3,12.73,598618,0
+TBI.US,D,20080421,000000,12.76,12.93,12.5,12.93,575350,0
+TBI.US,D,20080422,000000,12.78,12.97,12.41,12.78,1190864,0
+TBI.US,D,20080423,000000,12.96,12.96,12.5,12.67,332541,0
+TBI.US,D,20080424,000000,12.62,13.04,12.48,12.91,378128,0
+TBI.US,D,20080425,000000,13,13,12.55,12.85,310233,0
+TBI.US,D,20080428,000000,12.73,12.85,12.55,12.74,300618,0
+TBI.US,D,20080429,000000,12.7,13,12.58,12.94,432131,0
+TBI.US,D,20080430,000000,13.01,13.14,12.65,12.73,311000,0
+TBI.US,D,20080501,000000,12.7,12.78,12.5,12.7,711424,0
+TBI.US,D,20080502,000000,12.75,12.83,12.53,12.71,558428,0
+TBI.US,D,20080505,000000,12.61,12.67,12.54,12.54,352071,0
+TBI.US,D,20080506,000000,12.5,12.96,12.5,12.79,457276,0
+TBI.US,D,20080507,000000,12.86,13.15,12.74,12.83,245385,0
+TBI.US,D,20080508,000000,12.76,13,12.55,12.8,283335,0
+TBI.US,D,20080509,000000,12.68,12.84,12.6,12.66,190377,0
+TBI.US,D,20080512,000000,12.73,13.48,12.68,13.4,255292,0
+TBI.US,D,20080513,000000,13.28,13.48,13.2,13.48,238163,0
+TBI.US,D,20080514,000000,13.5,14,13.45,13.81,344259,0
+TBI.US,D,20080515,000000,13.71,13.91,13.58,13.88,152977,0
+TBI.US,D,20080516,000000,13.95,13.95,13.23,13.81,277806,0
+TBI.US,D,20080519,000000,13.83,13.97,13.44,13.72,238249,0
+TBI.US,D,20080520,000000,13.63,13.82,13.47,13.72,215533,0
+TBI.US,D,20080521,000000,13.78,14,13.47,13.55,220742,0
+TBI.US,D,20080522,000000,13.09,13.38,12.89,13,438087,0
+TBI.US,D,20080523,000000,12.89,13.53,12.86,13.38,635494,0
+TBI.US,D,20080527,000000,13.37,13.89,13.37,13.79,198288,0
+TBI.US,D,20080528,000000,13.77,13.98,13.74,13.92,149877,0
+TBI.US,D,20080529,000000,13.9,14.54,13.82,14.32,185593,0
+TBI.US,D,20080530,000000,14.45,14.56,14,14.56,335669,0
+TBI.US,D,20080602,000000,14.65,14.65,13.92,14.19,269803,0
+TBI.US,D,20080603,000000,14.29,14.37,13.68,13.83,229781,0
+TBI.US,D,20080604,000000,13.74,14.45,13.74,14.18,127368,0
+TBI.US,D,20080605,000000,14.19,14.56,14.02,14.56,128572,0
+TBI.US,D,20080606,000000,14.44,14.44,13.44,13.44,201332,0
+TBI.US,D,20080609,000000,13.42,13.49,13,13.24,244430,0
+TBI.US,D,20080610,000000,13.23,13.61,13.09,13.53,205560,0
+TBI.US,D,20080611,000000,13.54,13.54,12.85,12.88,259905,0
+TBI.US,D,20080612,000000,13.1,13.39,12.95,13.01,290187,0
+TBI.US,D,20080613,000000,13.18,13.61,13.06,13.52,335475,0
+TBI.US,D,20080616,000000,13.5,13.96,13.44,13.81,200139,0
+TBI.US,D,20080617,000000,13.7,13.83,13.42,13.44,106510,0
+TBI.US,D,20080618,000000,13.35,13.6,13.1,13.3,156376,0
+TBI.US,D,20080619,000000,13.48,13.99,13.22,13.99,188367,0
+TBI.US,D,20080620,000000,13.1,14.05,13.1,13.71,448287,0
+TBI.US,D,20080623,000000,13.78,13.89,13.48,13.61,118095,0
+TBI.US,D,20080624,000000,13.48,13.85,13.16,13.18,186884,0
+TBI.US,D,20080625,000000,13.34,14.44,13.25,14.12,292968,0
+TBI.US,D,20080626,000000,14.12,14.12,13.43,13.49,209981,0
+TBI.US,D,20080627,000000,13.49,13.76,13.19,13.47,813566,0
+TBI.US,D,20080630,000000,13.11,13.89,13.1,13.21,222860,0
+TBI.US,D,20080701,000000,12.99,13.35,12.63,13.09,323236,0
+TBI.US,D,20080702,000000,13.21,13.21,12.44,12.54,439339,0
+TBI.US,D,20080703,000000,12.54,13,12.39,12.85,176684,0
+TBI.US,D,20080707,000000,12.98,13.08,12.55,12.8,372149,0
+TBI.US,D,20080708,000000,12.72,13.42,12.72,13.42,423034,0
+TBI.US,D,20080709,000000,13.45,13.69,12.95,13.06,191836,0
+TBI.US,D,20080710,000000,12.83,13.58,12.83,13.17,168067,0
+TBI.US,D,20080711,000000,13.01,13.31,12.79,13.29,344235,0
+TBI.US,D,20080714,000000,13.38,13.54,12.65,12.8,384851,0
+TBI.US,D,20080715,000000,12.76,13.22,12.69,12.9,406718,0
+TBI.US,D,20080716,000000,13.06,13.61,12.8,13.32,348301,0
+TBI.US,D,20080717,000000,14.43,15.07,14.19,14.78,933083,0
+TBI.US,D,20080718,000000,14.86,14.94,14.3,14.49,573433,0
+TBI.US,D,20080721,000000,14.43,14.65,14.39,14.5,342387,0
+TBI.US,D,20080722,000000,14.4,14.83,14.39,14.65,419669,0
+TBI.US,D,20080723,000000,14.59,14.95,14.42,14.77,333531,0
+TBI.US,D,20080724,000000,14.83,14.9,14.48,14.59,216389,0
+TBI.US,D,20080725,000000,14.74,14.96,14.48,14.56,213013,0
+TBI.US,D,20080728,000000,14.52,14.73,14.46,14.57,202783,0
+TBI.US,D,20080729,000000,14.78,15.44,14.5,15.18,457983,0
+TBI.US,D,20080730,000000,15.06,15.32,14.85,15.1,317635,0
+TBI.US,D,20080731,000000,14.86,15.37,14.79,15.1,214648,0
+TBI.US,D,20080801,000000,15.11,15.44,14.83,15.31,141666,0
+TBI.US,D,20080804,000000,15.18,15.5,14.54,14.99,185512,0
+TBI.US,D,20080805,000000,15.39,15.82,15.24,15.65,322357,0
+TBI.US,D,20080806,000000,15.57,16.09,15.46,15.99,341187,0
+TBI.US,D,20080807,000000,15.74,16.12,15.62,15.79,215038,0
+TBI.US,D,20080808,000000,15.84,16.84,15.7,16.66,319449,0
+TBI.US,D,20080811,000000,16.6,17.5,16.45,17.48,402864,0
+TBI.US,D,20080812,000000,17.32,17.49,16.7,16.74,279183,0
+TBI.US,D,20080813,000000,16.68,17,16.49,16.9,195861,0
+TBI.US,D,20080814,000000,16.79,17.21,16.75,17.07,253709,0
+TBI.US,D,20080815,000000,17.5,17.5,16.71,16.92,331689,0
+TBI.US,D,20080818,000000,17,17,16.21,16.45,301569,0
+TBI.US,D,20080819,000000,16.46,16.64,15.86,16,191771,0
+TBI.US,D,20080820,000000,16.03,16.3,15.72,16.05,184622,0
+TBI.US,D,20080821,000000,16.15,16.15,15.62,15.77,171365,0
+TBI.US,D,20080822,000000,15.88,16.25,15.75,16.21,168951,0
+TBI.US,D,20080825,000000,16.12,16.16,15.64,15.9,203933,0
+TBI.US,D,20080826,000000,15.93,16.12,15.69,16,183131,0
+TBI.US,D,20080827,000000,16.23,16.24,15.83,16.14,175807,0
+TBI.US,D,20080828,000000,15.99,16.88,15.99,16.64,266371,0
+TBI.US,D,20080829,000000,16.77,16.92,16.45,16.59,304793,0
+TBI.US,D,20080902,000000,16.79,17.5,16.79,17.06,368304,0
+TBI.US,D,20080903,000000,17,17.35,16.8,17.25,689456,0
+TBI.US,D,20080904,000000,16.81,17.29,16.53,16.65,286956,0
+TBI.US,D,20080905,000000,16.59,16.86,16.34,16.67,306281,0
+TBI.US,D,20080908,000000,16.73,17.22,16.11,16.33,659718,0
+TBI.US,D,20080909,000000,16.37,16.9,16.01,16.13,531014,0
+TBI.US,D,20080910,000000,16.35,16.45,15.88,16.25,718297,0
+TBI.US,D,20080911,000000,15.9,16.19,15.7,16.05,514905,0
+TBI.US,D,20080912,000000,16.02,16.27,15.96,16.24,387509,0
+TBI.US,D,20080915,000000,15.79,16.03,15.26,15.4,376648,0
+TBI.US,D,20080916,000000,15.34,16.14,15.05,16.14,350249,0
+TBI.US,D,20080917,000000,15.65,15.89,15.11,15.23,389496,0
+TBI.US,D,20080918,000000,14.81,17,14.81,16.05,769919,0
+TBI.US,D,20080919,000000,17,17.25,16.06,16.45,942556,0
+TBI.US,D,20080922,000000,16.23,16.76,16.07,16.18,615703,0
+TBI.US,D,20080923,000000,16.48,16.48,16,16.1,288044,0
+TBI.US,D,20080924,000000,16.3,16.3,15.72,15.75,163946,0
+TBI.US,D,20080925,000000,15.66,16.2,15.66,15.88,200216,0
+TBI.US,D,20080926,000000,15.52,16.35,15.38,16.14,318688,0
+TBI.US,D,20080929,000000,16.08,16.08,14.93,15.26,417104,0
+TBI.US,D,20080930,000000,15.57,16.2,15.16,16.16,352819,0
+TBI.US,D,20081001,000000,16.16,16.23,15.68,15.89,209609,0
+TBI.US,D,20081002,000000,15.97,15.97,14.65,14.67,216913,0
+TBI.US,D,20081003,000000,15.06,15.31,14.3,14.33,295066,0
+TBI.US,D,20081006,000000,12.56,13.62,12.2,13.3,832065,0
+TBI.US,D,20081007,000000,13.52,13.91,12.73,12.81,512478,0
+TBI.US,D,20081008,000000,12.32,13,12.26,12.41,1174370,0
+TBI.US,D,20081009,000000,12.41,12.97,10.99,10.99,530254,0
+TBI.US,D,20081010,000000,9.4,12.23,9.24,11.44,880173,0
+TBI.US,D,20081013,000000,12.16,12.27,10.85,11.43,771017,0
+TBI.US,D,20081014,000000,13.22,13.22,10.22,10.3,772695,0
+TBI.US,D,20081015,000000,10.46,10.46,9.41,9.41,685349,0
+TBI.US,D,20081016,000000,8.98,9.53,8.46,9.34,1296226,0
+TBI.US,D,20081017,000000,9.17,10.03,8.82,9.48,1070592,0
+TBI.US,D,20081020,000000,9.66,9.89,8.92,9.28,667525,0
+TBI.US,D,20081021,000000,9.13,9.21,8.83,8.97,561499,0
+TBI.US,D,20081022,000000,8.76,8.99,8.36,8.57,416399,0
+TBI.US,D,20081023,000000,8.49,8.59,7.74,7.94,509926,0
+TBI.US,D,20081024,000000,7.59,7.69,6.97,7.49,645266,0
+TBI.US,D,20081027,000000,7.3,7.49,7.05,7.05,335638,0
+TBI.US,D,20081028,000000,7.15,7.55,6.72,7.54,470621,0
+TBI.US,D,20081029,000000,7.6,8.12,7.38,7.85,546522,0
+TBI.US,D,20081030,000000,7.94,8.2,7.73,8.09,283745,0
+TBI.US,D,20081031,000000,8.01,8.55,7.87,8.33,600847,0
+TBI.US,D,20081103,000000,8.3,8.59,8.09,8.18,562872,0
+TBI.US,D,20081104,000000,8.32,8.52,8.13,8.42,377844,0
+TBI.US,D,20081105,000000,8.28,8.4,7.88,7.92,316246,0
+TBI.US,D,20081106,000000,7.87,8.07,7.72,7.78,318435,0
+TBI.US,D,20081107,000000,7.82,7.94,7.46,7.6,340303,0
+TBI.US,D,20081110,000000,7.81,7.81,7.12,7.26,337071,0
+TBI.US,D,20081111,000000,7.21,7.31,6.95,7.12,432102,0
+TBI.US,D,20081112,000000,6.96,7.08,6.58,6.6,465564,0
+TBI.US,D,20081113,000000,6.49,7.2,6.06,7.19,480841,0
+TBI.US,D,20081114,000000,7.04,7.18,6.52,6.52,421270,0
+TBI.US,D,20081117,000000,6.47,7.06,6.37,7,736063,0
+TBI.US,D,20081118,000000,7.04,7.37,6.75,7.03,435020,0
+TBI.US,D,20081119,000000,7.01,7.16,6.61,6.65,498372,0
+TBI.US,D,20081120,000000,6.51,6.83,6.03,6.06,379964,0
+TBI.US,D,20081121,000000,6.33,6.49,5.57,6.49,534332,0
+TBI.US,D,20081124,000000,6.58,7.01,6.33,6.98,597369,0
+TBI.US,D,20081125,000000,7.45,7.45,6.82,7.24,393458,0
+TBI.US,D,20081126,000000,7.04,7.83,6.91,7.79,211898,0
+TBI.US,D,20081128,000000,7.62,7.8,7.38,7.41,424647,0
+TBI.US,D,20081201,000000,7.17,7.28,6.54,6.56,452773,0
+TBI.US,D,20081202,000000,6.49,7.1,6.49,7.1,512056,0
+TBI.US,D,20081203,000000,6.95,7.58,6.95,7.5,396087,0
+TBI.US,D,20081204,000000,7.37,7.86,7.37,7.59,392101,0
+TBI.US,D,20081205,000000,7.5,8.23,7.43,8.15,431439,0
+TBI.US,D,20081208,000000,8.21,8.54,8.07,8.13,424433,0
+TBI.US,D,20081209,000000,8.07,8.84,7.96,8.43,500604,0
+TBI.US,D,20081210,000000,8.51,8.81,8.39,8.76,252116,0
+TBI.US,D,20081211,000000,8.64,8.67,7.63,7.68,334353,0
+TBI.US,D,20081212,000000,7.48,8.37,7.22,8.36,320661,0
+TBI.US,D,20081215,000000,8.44,8.44,7.84,8.01,508665,0
+TBI.US,D,20081216,000000,8.14,9.16,7.99,9.1,525879,0
+TBI.US,D,20081217,000000,8.95,9.49,8.79,9.43,315801,0
+TBI.US,D,20081218,000000,9.42,9.86,8.97,9.3,707545,0
+TBI.US,D,20081219,000000,9.47,9.94,9.29,9.46,519978,0
+TBI.US,D,20081222,000000,9.55,9.56,8.42,8.87,215034,0
+TBI.US,D,20081223,000000,8.97,9.31,8.6,8.77,225381,0
+TBI.US,D,20081224,000000,8.78,8.92,8.61,8.87,65616,0
+TBI.US,D,20081226,000000,8.89,9.23,8.89,9.15,139817,0
+TBI.US,D,20081229,000000,9.12,9.12,8.46,8.72,186811,0
+TBI.US,D,20081230,000000,8.82,9.08,8.5,9.08,265934,0
+TBI.US,D,20081231,000000,8.95,9.81,8.95,9.57,321019,0
+TBI.US,D,20090102,000000,9.58,10,9.49,9.88,245698,0
+TBI.US,D,20090105,000000,9.89,10.03,9.56,9.79,248891,0
+TBI.US,D,20090106,000000,9.86,10.47,9.83,10.24,193445,0
+TBI.US,D,20090107,000000,9.94,10,9.4,9.73,185567,0
+TBI.US,D,20090108,000000,9.57,10.15,9.41,9.77,252516,0
+TBI.US,D,20090109,000000,9.77,9.81,8.91,8.95,253556,0
+TBI.US,D,20090112,000000,8.91,9.17,8.7,8.82,274590,0
+TBI.US,D,20090113,000000,8.79,9.18,8.79,8.98,217184,0
+TBI.US,D,20090114,000000,9.01,9.01,8.03,8.57,543191,0
+TBI.US,D,20090115,000000,8.55,9.26,8.36,9.17,403219,0
+TBI.US,D,20090116,000000,9.31,9.31,8.6,9.03,272598,0
+TBI.US,D,20090120,000000,8.89,8.99,8.34,8.36,396716,0
+TBI.US,D,20090121,000000,8.51,8.96,8.22,8.91,248265,0
+TBI.US,D,20090122,000000,8.88,8.91,8.33,8.54,291198,0
+TBI.US,D,20090123,000000,8.43,8.8,8.33,8.48,407539,0
+TBI.US,D,20090126,000000,8.47,9.03,8.47,8.89,283072,0
+TBI.US,D,20090127,000000,8.73,9.29,8.73,9.08,278494,0
+TBI.US,D,20090128,000000,9.22,9.73,9.22,9.63,312264,0
+TBI.US,D,20090129,000000,9.3,9.5,8.67,8.72,305049,0
+TBI.US,D,20090130,000000,8.72,8.94,8.37,8.5,349106,0
+TBI.US,D,20090202,000000,8.35,8.86,8.26,8.76,466433,0
+TBI.US,D,20090203,000000,8.81,8.98,8.56,8.94,261161,0
+TBI.US,D,20090204,000000,8.78,9.57,8.78,9.24,342370,0
+TBI.US,D,20090205,000000,8.38,8.9,7.38,8.46,1291227,0
+TBI.US,D,20090206,000000,8.43,9.46,8.39,9.08,689577,0
+TBI.US,D,20090209,000000,9.18,9.19,8.69,8.89,548581,0
+TBI.US,D,20090210,000000,8.86,9.12,8.38,8.47,513841,0
+TBI.US,D,20090211,000000,8.54,8.85,8.41,8.81,631621,0
+TBI.US,D,20090212,000000,8.82,8.82,7.94,8.3,531508,0
+TBI.US,D,20090213,000000,8.33,8.79,8.26,8.31,426358,0
+TBI.US,D,20090217,000000,7.95,8.03,7.58,7.85,454236,0
+TBI.US,D,20090218,000000,7.91,8.35,7.84,8.18,408705,0
+TBI.US,D,20090219,000000,8.16,8.35,7.77,7.83,273291,0
+TBI.US,D,20090220,000000,7.71,7.92,7.68,7.78,577476,0
+TBI.US,D,20090223,000000,7.8,7.96,7.46,7.46,426034,0
+TBI.US,D,20090224,000000,7.6,8.05,7.45,7.77,504376,0
+TBI.US,D,20090225,000000,7.68,7.78,7.11,7.36,334333,0
+TBI.US,D,20090226,000000,7.45,7.68,7.05,7.17,236585,0
+TBI.US,D,20090227,000000,7.02,7.33,6.73,7.03,351473,0
+TBI.US,D,20090302,000000,6.88,6.97,6.51,6.61,577033,0
+TBI.US,D,20090303,000000,6.85,6.85,6.35,6.4,810803,0
+TBI.US,D,20090304,000000,6.53,6.77,6.36,6.64,321210,0
+TBI.US,D,20090305,000000,6.45,6.45,6,6.06,297033,0
+TBI.US,D,20090306,000000,6.11,6.3,5.95,6.17,335926,0
+TBI.US,D,20090309,000000,6.15,6.25,6,6.01,330950,0
+TBI.US,D,20090310,000000,6.15,6.66,6.13,6.55,335265,0
+TBI.US,D,20090311,000000,6.56,6.68,6.2,6.3,247180,0
+TBI.US,D,20090312,000000,6.28,6.82,6.05,6.8,341392,0
+TBI.US,D,20090313,000000,6.71,6.92,6.66,6.87,260721,0
+TBI.US,D,20090316,000000,6.89,6.89,6.58,6.61,248129,0
+TBI.US,D,20090317,000000,6.59,6.86,6.4,6.86,189281,0
+TBI.US,D,20090318,000000,6.81,7.43,6.66,7.24,287362,0
+TBI.US,D,20090319,000000,7.21,7.54,7.2,7.38,305581,0
+TBI.US,D,20090320,000000,7.31,7.65,7.1,7.15,334944,0
+TBI.US,D,20090323,000000,7.37,8.05,7.18,8.05,283233,0
+TBI.US,D,20090324,000000,7.83,8.06,7.51,7.63,308248,0
+TBI.US,D,20090325,000000,7.98,8.44,7.71,8.28,394527,0
+TBI.US,D,20090326,000000,8.54,9.08,8.38,9.05,389765,0
+TBI.US,D,20090327,000000,8.84,9.2,8.53,8.53,285656,0
+TBI.US,D,20090330,000000,8.27,8.52,7.99,8.18,143402,0
+TBI.US,D,20090331,000000,8.27,8.63,8.21,8.25,186357,0
+TBI.US,D,20090401,000000,8.16,8.47,7.87,8.37,195476,0
+TBI.US,D,20090402,000000,8.57,9.59,8.43,9.18,290611,0
+TBI.US,D,20090403,000000,9.18,9.4,9.05,9.36,255438,0
+TBI.US,D,20090406,000000,9.18,9.18,8.95,8.99,284746,0
+TBI.US,D,20090407,000000,8.83,9.09,8.48,8.49,228459,0
+TBI.US,D,20090408,000000,8.53,8.93,8.49,8.92,233667,0
+TBI.US,D,20090409,000000,9.13,9.44,9.02,9.27,444860,0
+TBI.US,D,20090413,000000,9.1,9.19,8.73,9.13,264862,0
+TBI.US,D,20090414,000000,8.93,9.03,8.54,8.64,309292,0
+TBI.US,D,20090415,000000,8.57,9.04,8.49,9.01,193840,0
+TBI.US,D,20090416,000000,9.13,9.48,8.96,9.35,228109,0
+TBI.US,D,20090417,000000,9.4,9.95,9.39,9.84,306696,0
+TBI.US,D,20090420,000000,9.5,9.59,8.77,8.82,343544,0
+TBI.US,D,20090421,000000,8.81,9.32,8.67,9,583734,0
+TBI.US,D,20090422,000000,8.86,10.29,8.86,9.83,532691,0
+TBI.US,D,20090423,000000,9.73,9.73,8.51,9.26,659390,0
+TBI.US,D,20090424,000000,9.29,9.65,8.91,9.54,490082,0
+TBI.US,D,20090427,000000,9.15,9.46,9.06,9.34,481454,0
+TBI.US,D,20090428,000000,9.21,9.72,9.03,9.39,457915,0
+TBI.US,D,20090429,000000,9.45,10.1,9.4,9.93,429793,0
+TBI.US,D,20090430,000000,9.97,10.17,9.65,9.71,322574,0
+TBI.US,D,20090501,000000,9.71,9.73,9.41,9.48,270876,0
+TBI.US,D,20090504,000000,9.53,10.01,9.45,10,298863,0
+TBI.US,D,20090505,000000,9.91,9.93,9.37,9.49,271402,0
+TBI.US,D,20090506,000000,9.51,9.56,8.81,9.05,465084,0
+TBI.US,D,20090507,000000,9.3,9.42,8.7,8.72,212952,0
+TBI.US,D,20090508,000000,8.83,9.25,8.74,9.19,417765,0
+TBI.US,D,20090511,000000,9.16,9.7,8.96,9.54,337076,0
+TBI.US,D,20090512,000000,9.47,9.73,9.26,9.53,421507,0
+TBI.US,D,20090513,000000,9.36,9.52,9.25,9.28,456819,0
+TBI.US,D,20090514,000000,9.36,9.52,9.23,9.35,182392,0
+TBI.US,D,20090515,000000,9.33,9.47,9.12,9.18,239615,0
+TBI.US,D,20090518,000000,9.29,9.35,9.01,9.32,259661,0
+TBI.US,D,20090519,000000,9.17,9.22,8.98,9.11,171254,0
+TBI.US,D,20090520,000000,9.16,9.22,8.87,8.9,261562,0
+TBI.US,D,20090521,000000,8.75,8.88,8.58,8.82,224440,0
+TBI.US,D,20090522,000000,8.85,8.88,8.48,8.53,159877,0
+TBI.US,D,20090526,000000,8.3,9.27,8.3,9.09,193690,0
+TBI.US,D,20090527,000000,9.06,9.15,8.53,8.56,284926,0
+TBI.US,D,20090528,000000,8.64,8.82,8.31,8.55,189680,0
+TBI.US,D,20090529,000000,8.54,8.6,8.31,8.53,228738,0
+TBI.US,D,20090601,000000,8.72,9.4,8.66,9.31,202538,0
+TBI.US,D,20090602,000000,9.23,9.68,9.15,9.43,186704,0
+TBI.US,D,20090603,000000,9.37,9.37,8.93,9.15,162905,0
+TBI.US,D,20090604,000000,9.18,9.26,8.73,9.22,184594,0
+TBI.US,D,20090605,000000,9.28,9.85,9.28,9.6,142202,0
+TBI.US,D,20090608,000000,9.56,9.61,9.36,9.4,152002,0
+TBI.US,D,20090609,000000,9.43,9.67,9.21,9.34,166831,0
+TBI.US,D,20090610,000000,9.4,9.44,8.99,9.26,219117,0
+TBI.US,D,20090611,000000,9.26,9.41,9.13,9.17,262987,0
+TBI.US,D,20090612,000000,9.13,9.2,8.7,9.06,177046,0
+TBI.US,D,20090615,000000,9,9,8.47,8.62,178781,0
+TBI.US,D,20090616,000000,8.73,8.73,8.15,8.36,177659,0
+TBI.US,D,20090617,000000,8.34,8.72,8.21,8.58,157217,0
+TBI.US,D,20090618,000000,8.54,8.68,8.36,8.66,180972,0
+TBI.US,D,20090619,000000,8.81,8.89,8.05,8.1,361786,0
+TBI.US,D,20090622,000000,8.06,8.06,7.67,7.68,313002,0
+TBI.US,D,20090623,000000,7.84,7.87,7.6,7.67,175383,0
+TBI.US,D,20090624,000000,7.68,7.94,7.68,7.85,237920,0
+TBI.US,D,20090625,000000,7.81,8.09,7.71,8.08,158607,0
+TBI.US,D,20090626,000000,8.01,8.37,7.89,8.33,513920,0
+TBI.US,D,20090629,000000,8.34,8.5,7.92,8.4,166086,0
+TBI.US,D,20090630,000000,8.38,8.61,8.34,8.4,206652,0
+TBI.US,D,20090701,000000,8.49,8.88,8.4,8.79,170267,0
+TBI.US,D,20090702,000000,8.5,8.55,8,8.18,192128,0
+TBI.US,D,20090706,000000,8.12,8.12,7.7,8,312883,0
+TBI.US,D,20090707,000000,8.03,8.03,7.79,7.82,272721,0
+TBI.US,D,20090708,000000,7.84,7.98,7.72,7.76,358456,0
+TBI.US,D,20090709,000000,7.79,7.85,7.6,7.74,110567,0
+TBI.US,D,20090710,000000,7.67,7.94,7.55,7.87,289898,0
+TBI.US,D,20090713,000000,7.88,8.09,7.59,8.05,147255,0
+TBI.US,D,20090714,000000,8.02,8.26,7.93,8.25,102249,0
+TBI.US,D,20090715,000000,8.35,9.21,8.3,9.17,448550,0
+TBI.US,D,20090716,000000,9.09,9.36,8.93,9.34,231392,0
+TBI.US,D,20090717,000000,9.31,9.45,8.93,9.08,222484,0
+TBI.US,D,20090720,000000,9.15,9.38,8.97,9.34,190033,0
+TBI.US,D,20090721,000000,9.4,9.46,8.96,9.01,371131,0
+TBI.US,D,20090722,000000,8.99,9.11,8.71,9.01,203566,0
+TBI.US,D,20090723,000000,10.84,12.9,10.84,12.65,2887133,0
+TBI.US,D,20090724,000000,12.49,13.11,12.33,12.89,655113,0
+TBI.US,D,20090727,000000,12.89,13.26,12.55,12.89,365207,0
+TBI.US,D,20090728,000000,12.74,12.86,12.43,12.55,520601,0
+TBI.US,D,20090729,000000,12.46,13.03,12.3,12.73,236899,0
+TBI.US,D,20090730,000000,12.85,13,12.73,12.83,239786,0
+TBI.US,D,20090731,000000,12.73,13.1,12.59,12.7,364845,0
+TBI.US,D,20090803,000000,12.79,12.89,12.45,12.79,224202,0
+TBI.US,D,20090804,000000,12.73,13.02,12.51,12.95,203864,0
+TBI.US,D,20090805,000000,12.92,13.11,12.51,12.8,573899,0
+TBI.US,D,20090806,000000,12.9,12.98,12.4,12.55,181700,0
+TBI.US,D,20090807,000000,12.84,13.22,12.7,13.03,473779,0
+TBI.US,D,20090810,000000,12.87,14.08,12.81,13.51,902477,0
+TBI.US,D,20090811,000000,13.4,13.4,12.84,13,164714,0
+TBI.US,D,20090812,000000,13,13.42,12.81,13.28,417292,0
+TBI.US,D,20090813,000000,13.4,13.59,13.06,13.48,539813,0
+TBI.US,D,20090814,000000,13.4,13.6,13.21,13.46,491131,0
+TBI.US,D,20090817,000000,12.88,13.36,12.76,13.29,534357,0
+TBI.US,D,20090818,000000,13.33,13.48,12.96,13.31,311937,0
+TBI.US,D,20090819,000000,13.09,13.59,12.94,13.55,565055,0
+TBI.US,D,20090820,000000,13.47,14.26,13.16,13.8,392243,0
+TBI.US,D,20090821,000000,14,14.3,13.65,13.99,531915,0
+TBI.US,D,20090824,000000,14.07,14.07,13.19,13.25,331454,0
+TBI.US,D,20090825,000000,13.29,13.53,13.16,13.24,344744,0
+TBI.US,D,20090826,000000,13.26,14.1,13.24,13.94,1013318,0
+TBI.US,D,20090827,000000,13.76,14.21,13.7,13.96,573917,0
+TBI.US,D,20090828,000000,14.05,14.1,13.59,13.8,304018,0
+TBI.US,D,20090831,000000,13.53,13.67,13.38,13.6,371656,0
+TBI.US,D,20090901,000000,13.38,13.84,13.02,13.18,445883,0
+TBI.US,D,20090902,000000,13.18,13.65,13.12,13.27,265486,0
+TBI.US,D,20090903,000000,13.28,13.84,12.96,13.79,368176,0
+TBI.US,D,20090904,000000,13.71,13.77,13.36,13.75,252754,0
+TBI.US,D,20090908,000000,13.81,13.84,13.23,13.43,316276,0
+TBI.US,D,20090909,000000,13.45,13.73,13.31,13.53,344550,0
+TBI.US,D,20090910,000000,13.53,13.71,13.34,13.71,293450,0
+TBI.US,D,20090911,000000,13.69,14.05,13.65,14,264705,0
+TBI.US,D,20090914,000000,13.82,14.19,13.82,14.18,222568,0
+TBI.US,D,20090915,000000,14.12,14.23,13.83,14.13,185890,0
+TBI.US,D,20090916,000000,14.14,14.46,14,14.4,174963,0
+TBI.US,D,20090917,000000,14.4,14.66,14.28,14.64,251683,0
+TBI.US,D,20090918,000000,14.65,15.03,14.47,14.98,433981,0
+TBI.US,D,20090921,000000,14.86,14.98,14.5,14.95,431207,0
+TBI.US,D,20090922,000000,15.03,15.22,14.9,15.14,295150,0
+TBI.US,D,20090923,000000,15.12,15.29,14.92,15,345227,0
+TBI.US,D,20090924,000000,15.02,15.17,14.82,15.12,512085,0
+TBI.US,D,20090925,000000,15,15.14,14.78,14.89,398021,0
+TBI.US,D,20090928,000000,14.99,15.35,14.92,14.97,201333,0
+TBI.US,D,20090929,000000,14.94,15.18,14.73,14.86,143422,0
+TBI.US,D,20090930,000000,14.81,14.84,13.92,14.07,272152,0
+TBI.US,D,20091001,000000,14.03,14.35,13.51,14.02,342236,0
+TBI.US,D,20091002,000000,13.91,14.06,13.7,13.71,341895,0
+TBI.US,D,20091005,000000,13.83,14.04,13.67,13.98,274282,0
+TBI.US,D,20091006,000000,14.26,14.32,14.04,14.2,251539,0
+TBI.US,D,20091007,000000,14.2,14.5,14.14,14.3,253964,0
+TBI.US,D,20091008,000000,14.52,14.89,14.29,14.74,358537,0
+TBI.US,D,20091009,000000,14.66,15.05,14.61,15.01,235117,0
+TBI.US,D,20091012,000000,14.97,15.08,14.77,14.92,212422,0
+TBI.US,D,20091013,000000,14.91,15.03,14.63,14.85,275157,0
+TBI.US,D,20091014,000000,15.1,15.49,14.87,15.35,329422,0
+TBI.US,D,20091015,000000,15,15.41,15,15.4,242367,0
+TBI.US,D,20091016,000000,15.29,15.3,15.02,15.15,206432,0
+TBI.US,D,20091019,000000,15.2,15.37,14.98,15.3,143863,0
+TBI.US,D,20091020,000000,15.28,15.29,14.96,15.14,261761,0
+TBI.US,D,20091021,000000,15.06,15.39,14.85,14.92,517172,0
+TBI.US,D,20091022,000000,15.3,15.3,13.42,14.09,1335484,0
+TBI.US,D,20091023,000000,14.24,14.58,13.84,13.99,471541,0
+TBI.US,D,20091026,000000,13.97,14.38,13.42,13.63,375777,0
+TBI.US,D,20091027,000000,13.64,13.64,13.21,13.37,976815,0
+TBI.US,D,20091028,000000,13.28,13.3,12.02,12.25,813391,0
+TBI.US,D,20091029,000000,12.36,12.4,12.1,12.15,563805,0
+TBI.US,D,20091030,000000,12.07,12.21,11.87,12.1,459098,0
+TBI.US,D,20091102,000000,12.23,12.38,11.69,11.95,494935,0
+TBI.US,D,20091103,000000,11.98,12.4,11.85,12.33,312471,0
+TBI.US,D,20091104,000000,12.4,12.44,11.94,11.95,306649,0
+TBI.US,D,20091105,000000,12.05,12.99,12.01,12.84,381617,0
+TBI.US,D,20091106,000000,12.63,13.02,12.56,12.96,294419,0
+TBI.US,D,20091109,000000,13.06,13.38,13.01,13.37,314761,0
+TBI.US,D,20091110,000000,13.27,13.47,12.96,13.15,268015,0
+TBI.US,D,20091111,000000,13.3,13.3,12.89,13.07,155944,0
+TBI.US,D,20091112,000000,13,13.15,12.52,12.59,239187,0
+TBI.US,D,20091113,000000,12.67,12.79,12.39,12.78,162737,0
+TBI.US,D,20091116,000000,12.88,13.51,12.73,13.5,247609,0
+TBI.US,D,20091117,000000,13.4,13.54,13.27,13.47,169091,0
+TBI.US,D,20091118,000000,13.41,13.46,12.89,13.1,194934,0
+TBI.US,D,20091119,000000,12.97,12.97,12.7,12.7,201878,0
+TBI.US,D,20091120,000000,12.62,12.71,12.33,12.71,178293,0
+TBI.US,D,20091123,000000,13.06,13.37,12.98,13.14,217632,0
+TBI.US,D,20091124,000000,13.11,13.18,12.7,12.89,158090,0
+TBI.US,D,20091125,000000,12.93,12.95,12.69,12.72,116656,0
+TBI.US,D,20091127,000000,12.29,12.58,12.21,12.34,100611,0
+TBI.US,D,20091130,000000,12.28,12.36,11.93,12.16,320624,0
+TBI.US,D,20091201,000000,12.26,12.52,12.09,12.42,304970,0
+TBI.US,D,20091202,000000,12.42,12.62,12.21,12.32,229525,0
+TBI.US,D,20091203,000000,12.42,12.54,12.29,12.35,276756,0
+TBI.US,D,20091204,000000,12.64,13.87,12.64,13.6,345237,0
+TBI.US,D,20091207,000000,13.56,13.86,13.5,13.68,131208,0
+TBI.US,D,20091208,000000,13.6,13.7,13.3,13.64,171878,0
+TBI.US,D,20091209,000000,13.59,13.79,13.36,13.77,133851,0
+TBI.US,D,20091210,000000,13.8,14.08,13.72,13.93,210310,0
+TBI.US,D,20091211,000000,13.98,14.04,13.55,13.73,123417,0
+TBI.US,D,20091214,000000,13.79,14.28,13.71,14.14,229430,0
+TBI.US,D,20091215,000000,14.14,14.41,13.98,14.07,222510,0
+TBI.US,D,20091216,000000,14.13,14.49,14.04,14.37,233180,0
+TBI.US,D,20091217,000000,14.21,14.28,13.75,13.81,129610,0
+TBI.US,D,20091218,000000,13.99,14.3,13.62,14.28,857551,0
+TBI.US,D,20091221,000000,14.34,14.5,14.13,14.21,181111,0
+TBI.US,D,20091222,000000,14.27,14.87,14.1,14.8,338667,0
+TBI.US,D,20091223,000000,14.87,15.2,14.55,15.11,259580,0
+TBI.US,D,20091224,000000,15.11,15.11,14.81,14.97,69549,0
+TBI.US,D,20091228,000000,14.99,15.1,14.74,14.91,218339,0
+TBI.US,D,20091229,000000,15,15.18,14.85,15.08,137622,0
+TBI.US,D,20091230,000000,14.99,15.26,14.8,15.1,132509,0
+TBI.US,D,20091231,000000,15.14,15.31,14.78,14.81,153367,0
+TBI.US,D,20100104,000000,15.07,15.49,15.07,15.42,161950,0
+TBI.US,D,20100105,000000,15.35,15.56,15.3,15.51,164599,0
+TBI.US,D,20100106,000000,15.53,17.22,15.53,16.82,603246,0
+TBI.US,D,20100107,000000,16.75,17.02,16.49,16.7,250427,0
+TBI.US,D,20100108,000000,16.58,17,16.5,16.71,146080,0
+TBI.US,D,20100111,000000,16.74,16.95,16.4,16.6,221725,0
+TBI.US,D,20100112,000000,16.48,16.58,16.3,16.46,307001,0
+TBI.US,D,20100113,000000,16.55,16.72,16.37,16.54,130169,0
+TBI.US,D,20100114,000000,16.5,16.85,16.49,16.58,165467,0
+TBI.US,D,20100115,000000,16.66,16.85,16.47,16.83,314273,0
+TBI.US,D,20100119,000000,16.82,17,16.6,16.76,247411,0
+TBI.US,D,20100120,000000,16.43,16.68,16.23,16.43,199342,0
+TBI.US,D,20100121,000000,16.44,16.86,16.02,16.35,308892,0
+TBI.US,D,20100122,000000,16.28,16.84,15.8,15.85,318758,0
+TBI.US,D,20100125,000000,16.06,16.06,15.16,15.26,293327,0
+TBI.US,D,20100126,000000,15.2,15.31,14.85,14.85,327532,0
+TBI.US,D,20100127,000000,14.79,15.09,14.62,15.05,190550,0
+TBI.US,D,20100128,000000,15.06,15.13,14.07,14.11,285720,0
+TBI.US,D,20100129,000000,14.25,14.52,13.98,14.51,406409,0
+TBI.US,D,20100201,000000,14.55,14.75,14.15,14.19,178246,0
+TBI.US,D,20100202,000000,14.17,14.85,14.07,14.59,226784,0
+TBI.US,D,20100203,000000,14.47,14.75,14.2,14.73,187825,0
+TBI.US,D,20100204,000000,15.26,16.02,15.12,15.5,873030,0
+TBI.US,D,20100205,000000,15.41,15.47,14.27,14.56,466679,0
+TBI.US,D,20100208,000000,14.55,14.55,14.07,14.19,301665,0
+TBI.US,D,20100209,000000,14.37,14.37,13.44,13.56,378801,0
+TBI.US,D,20100210,000000,13.47,13.74,13.03,13.72,335184,0
+TBI.US,D,20100211,000000,13.63,14.09,13.5,14.06,281157,0
+TBI.US,D,20100212,000000,13.8,14.19,13.61,14.1,296123,0
+TBI.US,D,20100216,000000,14.23,14.25,14,14.12,166889,0
+TBI.US,D,20100217,000000,14.21,14.43,14.11,14.42,101293,0
+TBI.US,D,20100218,000000,14.35,14.4,13.65,13.79,332560,0
+TBI.US,D,20100219,000000,13.78,14.14,13.69,13.99,122574,0
+TBI.US,D,20100222,000000,14,14,13.46,13.56,166267,0
+TBI.US,D,20100223,000000,13.57,13.57,13.16,13.34,168895,0
+TBI.US,D,20100224,000000,13.37,13.88,13.36,13.74,260013,0
+TBI.US,D,20100225,000000,13.61,13.84,13.37,13.42,307890,0
+TBI.US,D,20100226,000000,13.39,13.46,13.22,13.27,502749,0
+TBI.US,D,20100301,000000,13.39,13.53,13.22,13.37,259027,0
+TBI.US,D,20100302,000000,13.36,13.53,13.22,13.38,217924,0
+TBI.US,D,20100303,000000,13.35,13.58,13.1,13.22,396538,0
+TBI.US,D,20100304,000000,13.25,13.61,13.22,13.55,119898,0
+TBI.US,D,20100305,000000,13.65,15,13.61,14.43,470050,0
+TBI.US,D,20100308,000000,14.38,14.6,14.3,14.54,151499,0
+TBI.US,D,20100309,000000,14.5,15.2,14.5,14.97,217737,0
+TBI.US,D,20100310,000000,14.92,15.3,14.75,15.12,187757,0
+TBI.US,D,20100311,000000,14.99,15.3,14.88,15.23,91863,0
+TBI.US,D,20100312,000000,15.27,15.27,14.64,14.79,188363,0
+TBI.US,D,20100315,000000,14.69,14.76,14.36,14.7,113532,0
+TBI.US,D,20100316,000000,14.58,14.85,14.52,14.68,90762,0
+TBI.US,D,20100317,000000,14.68,14.76,14.43,14.65,142842,0
+TBI.US,D,20100318,000000,14.58,15.22,14.45,15.12,314777,0
+TBI.US,D,20100319,000000,15.35,15.98,15.35,15.9,723542,0
+TBI.US,D,20100322,000000,15.73,15.96,15.49,15.89,249032,0
+TBI.US,D,20100323,000000,15.83,16.01,15.67,15.92,176968,0
+TBI.US,D,20100324,000000,15.8,15.81,15.27,15.31,184925,0
+TBI.US,D,20100325,000000,15.42,15.96,15.22,15.46,186377,0
+TBI.US,D,20100326,000000,15.57,16.07,15.34,15.75,269874,0
+TBI.US,D,20100329,000000,15.81,15.92,15.55,15.83,214324,0
+TBI.US,D,20100330,000000,15.82,16.03,15.18,15.58,273200,0
+TBI.US,D,20100331,000000,15.46,15.94,15.33,15.5,239063,0
+TBI.US,D,20100401,000000,15.58,15.78,15.55,15.7,229637,0
+TBI.US,D,20100405,000000,15.72,16,15.63,15.89,192061,0
+TBI.US,D,20100406,000000,15.73,15.75,15.25,15.42,318189,0
+TBI.US,D,20100407,000000,15.35,15.67,15.27,15.54,204684,0
+TBI.US,D,20100408,000000,15.47,15.51,15.2,15.25,266786,0
+TBI.US,D,20100409,000000,15.26,15.26,14.87,15.04,119344,0
+TBI.US,D,20100412,000000,15.09,15.21,14.96,15.14,112749,0
+TBI.US,D,20100413,000000,15.14,15.44,15.04,15.34,79423,0
+TBI.US,D,20100414,000000,15.4,16.02,15.4,15.99,104888,0
+TBI.US,D,20100415,000000,16,16.14,15.83,15.91,132942,0
+TBI.US,D,20100416,000000,15.89,16.1,15.2,15.25,208500,0
+TBI.US,D,20100419,000000,15.25,15.36,14.86,15.21,400692,0
+TBI.US,D,20100420,000000,15.26,16.27,15.25,16.16,365418,0
+TBI.US,D,20100421,000000,16.44,17.19,16.15,17.04,633446,0
+TBI.US,D,20100422,000000,17,17.23,16.59,17.07,573569,0
+TBI.US,D,20100423,000000,17.03,17.23,16.83,17.07,594316,0
+TBI.US,D,20100426,000000,16.99,17,16.73,16.95,336200,0
+TBI.US,D,20100427,000000,16.78,17.08,16.32,16.34,698721,0
+TBI.US,D,20100428,000000,16.44,16.49,16.11,16.34,297151,0
+TBI.US,D,20100429,000000,16.44,16.54,16.03,16.52,293182,0
+TBI.US,D,20100430,000000,16.56,16.56,15.75,15.79,289632,0
+TBI.US,D,20100503,000000,15.93,16.54,15.7,16.5,282623,0
+TBI.US,D,20100504,000000,16.29,16.29,15.66,15.84,289530,0
+TBI.US,D,20100505,000000,15.73,16.04,15.53,15.58,234175,0
+TBI.US,D,20100506,000000,15.5,15.66,13.49,15.32,299935,0
+TBI.US,D,20100507,000000,15.19,15.29,14.16,14.47,347190,0
+TBI.US,D,20100510,000000,14.91,15.62,14.71,15.6,312325,0
+TBI.US,D,20100511,000000,15.43,16.16,15.34,15.82,173071,0
+TBI.US,D,20100512,000000,16.58,17.04,16.58,16.99,349692,0
+TBI.US,D,20100513,000000,16.98,17.21,16.78,16.97,378289,0
+TBI.US,D,20100514,000000,16.75,16.84,16.01,16.33,197340,0
+TBI.US,D,20100517,000000,16.39,16.48,15.47,16.14,324028,0
+TBI.US,D,20100518,000000,16.39,16.46,15.63,15.64,295451,0
+TBI.US,D,20100519,000000,15.56,15.79,15.07,15.29,244001,0
+TBI.US,D,20100520,000000,14.87,14.87,14.05,14.09,272349,0
+TBI.US,D,20100521,000000,13.8,14.51,13.69,14.48,537633,0
+TBI.US,D,20100524,000000,14.39,14.51,14.05,14.07,196473,0
+TBI.US,D,20100525,000000,13.58,13.87,13.39,13.77,152298,0
+TBI.US,D,20100526,000000,13.87,14.25,13.46,13.51,544891,0
+TBI.US,D,20100527,000000,13.68,14,13.46,13.56,770828,0
+TBI.US,D,20100528,000000,13.48,13.59,13.11,13.29,287661,0
+TBI.US,D,20100601,000000,13.14,13.29,12.75,12.76,253660,0
+TBI.US,D,20100602,000000,12.8,13.21,12.66,13.2,341498,0
+TBI.US,D,20100603,000000,13.4,13.43,13,13.19,513093,0
+TBI.US,D,20100604,000000,12.85,12.87,12.21,12.25,483572,0
+TBI.US,D,20100607,000000,12.37,12.37,11.77,11.83,345490,0
+TBI.US,D,20100608,000000,11.87,12,11.2,11.61,552597,0
+TBI.US,D,20100609,000000,11.84,12.14,11.64,11.81,699861,0
+TBI.US,D,20100610,000000,12.09,12.13,11.74,12.12,314989,0
+TBI.US,D,20100611,000000,12.05,12.46,11.99,12.44,243844,0
+TBI.US,D,20100614,000000,12.57,12.84,12.21,12.29,238098,0
+TBI.US,D,20100615,000000,12.36,12.52,12.15,12.43,395354,0
+TBI.US,D,20100616,000000,12.28,12.43,11.91,11.98,355099,0
+TBI.US,D,20100617,000000,12.01,12.18,11.92,12.13,275446,0
+TBI.US,D,20100618,000000,12.22,12.22,11.87,12.12,422454,0
+TBI.US,D,20100621,000000,12.31,12.41,12.03,12.08,371565,0
+TBI.US,D,20100622,000000,12.16,12.35,11.87,11.89,201420,0
+TBI.US,D,20100623,000000,11.81,12.03,11.68,11.91,218792,0
+TBI.US,D,20100624,000000,11.78,12.13,11.72,11.79,173031,0
+TBI.US,D,20100625,000000,11.86,12.24,11.68,12.12,977392,0
+TBI.US,D,20100628,000000,12.18,12.42,12.05,12.15,162890,0
+TBI.US,D,20100629,000000,11.87,11.87,11.25,11.36,450721,0
+TBI.US,D,20100630,000000,11.33,11.61,11.1,11.19,243077,0
+TBI.US,D,20100701,000000,11.19,11.24,10.38,10.75,471191,0
+TBI.US,D,20100702,000000,10.85,10.85,10.19,10.3,370923,0
+TBI.US,D,20100706,000000,10.48,10.67,9.97,10.03,364172,0
+TBI.US,D,20100707,000000,10.07,10.94,10.06,10.94,364187,0
+TBI.US,D,20100708,000000,11.06,11.08,10.53,10.71,263239,0
+TBI.US,D,20100709,000000,10.68,11.18,10.56,11.15,321678,0
+TBI.US,D,20100712,000000,11.08,11.25,10.68,10.85,163769,0
+TBI.US,D,20100713,000000,11.02,11.42,10.97,11.34,337050,0
+TBI.US,D,20100714,000000,11.28,11.43,11.16,11.23,191701,0
+TBI.US,D,20100715,000000,11.21,11.21,10.88,11.09,168341,0
+TBI.US,D,20100716,000000,11.01,11.06,10.38,10.47,289799,0
+TBI.US,D,20100719,000000,10.5,10.57,10.17,10.52,139756,0
+TBI.US,D,20100720,000000,10.35,10.74,10.16,10.72,197052,0
+TBI.US,D,20100721,000000,10.84,11.22,10.84,11.08,390347,0
+TBI.US,D,20100722,000000,11.97,13.02,11.63,12.93,725838,0
+TBI.US,D,20100723,000000,12.83,13.38,12.79,13.28,370166,0
+TBI.US,D,20100726,000000,13.3,13.76,13.06,13.74,362192,0
+TBI.US,D,20100727,000000,13.84,14.01,13.73,13.78,322202,0
+TBI.US,D,20100728,000000,13.72,13.92,13.06,13.18,235870,0
+TBI.US,D,20100729,000000,13.22,13.5,12.67,13.09,200942,0
+TBI.US,D,20100730,000000,12.85,13.09,12.62,12.87,130275,0
+TBI.US,D,20100802,000000,13.09,13.42,12.88,12.98,182871,0
+TBI.US,D,20100803,000000,12.94,13.37,12.67,13.08,133732,0
+TBI.US,D,20100804,000000,13.1,13.35,12.88,13.31,177403,0
+TBI.US,D,20100805,000000,13.14,13.54,13.07,13.51,322814,0
+TBI.US,D,20100806,000000,13.22,13.24,12.43,12.65,312345,0
+TBI.US,D,20100809,000000,12.81,13.44,12.62,13.38,283170,0
+TBI.US,D,20100810,000000,13.18,13.18,12.68,12.84,199214,0
+TBI.US,D,20100811,000000,12.51,12.55,11.88,11.94,340501,0
+TBI.US,D,20100812,000000,11.67,11.94,11.45,11.82,252512,0
+TBI.US,D,20100813,000000,11.73,12.01,11.48,11.72,214104,0
+TBI.US,D,20100816,000000,11.6,11.83,11.49,11.72,165091,0
+TBI.US,D,20100817,000000,11.93,12.19,11.81,12.06,199133,0
+TBI.US,D,20100818,000000,12.08,12.09,11.75,11.95,152896,0
+TBI.US,D,20100819,000000,11.85,11.88,11.1,11.13,310839,0
+TBI.US,D,20100820,000000,11.06,11.17,10.79,11.1,216098,0
+TBI.US,D,20100823,000000,11.16,11.24,10.68,10.92,339647,0
+TBI.US,D,20100824,000000,10.68,11,10.54,10.86,207261,0
+TBI.US,D,20100825,000000,10.72,11.03,10.64,10.98,127441,0
+TBI.US,D,20100826,000000,11.05,11.2,10.9,10.98,218430,0
+TBI.US,D,20100827,000000,11.18,11.3,10.8,11.26,185179,0
+TBI.US,D,20100830,000000,11.16,11.24,10.75,10.76,159098,0
+TBI.US,D,20100831,000000,10.76,10.9,10.47,10.79,176080,0
+TBI.US,D,20100901,000000,11.04,11.58,10.8,11.57,194618,0
+TBI.US,D,20100902,000000,11.48,11.7,11.33,11.66,149458,0
+TBI.US,D,20100903,000000,11.89,13.88,11.83,13.7,992896,0
+TBI.US,D,20100907,000000,13.57,13.62,12.88,13.05,537412,0
+TBI.US,D,20100908,000000,13.12,13.48,13.01,13.25,178894,0
+TBI.US,D,20100909,000000,13.55,13.55,12.83,12.96,438956,0
+TBI.US,D,20100910,000000,12.98,13.28,12.9,12.93,130038,0
+TBI.US,D,20100913,000000,13.07,13.42,13.07,13.27,209377,0
+TBI.US,D,20100914,000000,13.22,13.32,13.03,13.09,157724,0
+TBI.US,D,20100915,000000,13.05,13.33,12.8,13.25,164618,0
+TBI.US,D,20100916,000000,13.26,13.28,12.85,12.93,126306,0
+TBI.US,D,20100917,000000,13.08,13.27,12.82,13.09,150002,0
+TBI.US,D,20100920,000000,13.09,13.58,12.84,13.51,203093,0
+TBI.US,D,20100921,000000,13.46,13.64,13.26,13.27,88141,0
+TBI.US,D,20100922,000000,13.24,13.46,12.8,12.96,107780,0
+TBI.US,D,20100923,000000,12.79,13.13,12.56,12.56,119879,0
+TBI.US,D,20100924,000000,12.89,13.25,12.87,13.25,145454,0
+TBI.US,D,20100927,000000,13.29,13.29,12.96,13.25,71337,0
+TBI.US,D,20100928,000000,13.32,13.72,13.06,13.66,148597,0
+TBI.US,D,20100929,000000,13.56,14.01,13.56,13.8,185905,0
+TBI.US,D,20100930,000000,13.98,14.06,13.32,13.65,191365,0
+TBI.US,D,20101001,000000,13.71,13.82,13.52,13.78,120355,0
+TBI.US,D,20101004,000000,13.76,13.77,13,13.04,154080,0
+TBI.US,D,20101005,000000,13.28,14.08,13.23,13.94,333874,0
+TBI.US,D,20101006,000000,13.94,14.08,13.71,14.06,139838,0
+TBI.US,D,20101007,000000,14.18,14.32,13.95,14.1,134847,0
+TBI.US,D,20101008,000000,14.09,14.83,14,14.71,126231,0
+TBI.US,D,20101011,000000,14.65,14.77,14.38,14.42,106588,0
+TBI.US,D,20101012,000000,14.32,14.52,14.07,14.35,87408,0
+TBI.US,D,20101013,000000,14.48,15,14.33,14.85,127390,0
+TBI.US,D,20101014,000000,14.81,14.9,14.43,14.81,126071,0
+TBI.US,D,20101015,000000,15.05,15.05,14.44,14.53,162817,0
+TBI.US,D,20101018,000000,14.59,14.89,14.59,14.85,95560,0
+TBI.US,D,20101019,000000,14.51,14.75,14.2,14.35,266167,0
+TBI.US,D,20101020,000000,14.5,14.74,14.42,14.63,261734,0
+TBI.US,D,20101021,000000,14.85,14.96,14.25,14.53,275934,0
+TBI.US,D,20101022,000000,14.55,14.7,14.44,14.56,151141,0
+TBI.US,D,20101025,000000,14.75,15.1,14.69,14.74,121126,0
+TBI.US,D,20101026,000000,14.75,15.43,14.75,15.19,309406,0
+TBI.US,D,20101027,000000,15,15.19,14.56,14.73,160402,0
+TBI.US,D,20101028,000000,14.86,15,14.35,14.35,136135,0
+TBI.US,D,20101029,000000,14.35,14.47,13.95,14.05,290267,0
+TBI.US,D,20101101,000000,14.16,14.16,13.68,13.75,257945,0
+TBI.US,D,20101102,000000,13.8,14.25,13.8,14.21,326645,0
+TBI.US,D,20101103,000000,14.46,15.05,14.35,15.04,291546,0
+TBI.US,D,20101104,000000,15.46,16.11,15.36,16.09,472920,0
+TBI.US,D,20101105,000000,16,16.59,16,16.54,450323,0
+TBI.US,D,20101108,000000,16.53,16.95,16.47,16.63,318187,0
+TBI.US,D,20101109,000000,16.64,16.78,16.41,16.65,227117,0
+TBI.US,D,20101110,000000,16.74,17.43,16.71,17.37,445876,0
+TBI.US,D,20101111,000000,17.07,17.33,16.81,17.3,259368,0
+TBI.US,D,20101112,000000,17.06,17.25,16.79,16.82,119037,0
+TBI.US,D,20101115,000000,16.92,17.1,16.68,16.73,95654,0
+TBI.US,D,20101116,000000,16.49,16.61,15.91,16.13,324445,0
+TBI.US,D,20101117,000000,16.16,16.25,15.94,16.07,155244,0
+TBI.US,D,20101118,000000,16.33,16.43,16.17,16.33,196306,0
+TBI.US,D,20101119,000000,16.2,16.51,16.16,16.34,193108,0
+TBI.US,D,20101122,000000,16.29,16.35,16.08,16.33,270675,0
+TBI.US,D,20101123,000000,16,16.16,15.6,16.1,185483,0
+TBI.US,D,20101124,000000,16.32,17.08,16.23,17.03,179787,0
+TBI.US,D,20101126,000000,16.8,16.91,16.7,16.75,60823,0
+TBI.US,D,20101129,000000,16.56,16.74,16.35,16.62,127998,0
+TBI.US,D,20101130,000000,16.33,16.66,16.15,16.48,189674,0
+TBI.US,D,20101201,000000,16.97,17.9,16.97,17.73,501314,0
+TBI.US,D,20101202,000000,17.7,18.22,17.54,18.1,311741,0
+TBI.US,D,20101203,000000,17.83,18.14,17.83,18.05,148706,0
+TBI.US,D,20101206,000000,17.99,18.43,17.92,18.34,116484,0
+TBI.US,D,20101207,000000,18.68,19.2,18.58,18.98,255318,0
+TBI.US,D,20101208,000000,19.02,19.27,18.97,19.16,151379,0
+TBI.US,D,20101209,000000,19.33,19.48,18.9,18.96,343952,0
+TBI.US,D,20101210,000000,18.98,19,18.76,18.97,271183,0
+TBI.US,D,20101213,000000,19.11,19.11,18.71,18.72,120975,0
+TBI.US,D,20101214,000000,18.84,18.9,18.61,18.65,150789,0
+TBI.US,D,20101215,000000,18.63,19.07,18.36,18.41,211905,0
+TBI.US,D,20101216,000000,18.42,18.66,18.21,18.42,502480,0
+TBI.US,D,20101217,000000,18.4,18.77,18.25,18.7,340912,0
+TBI.US,D,20101220,000000,18.83,19.01,18.52,18.76,153928,0
+TBI.US,D,20101221,000000,18.92,19.11,18.78,19,182387,0
+TBI.US,D,20101222,000000,19.02,19.06,18.55,18.61,238775,0
+TBI.US,D,20101223,000000,18.55,18.77,18.5,18.63,148220,0
+TBI.US,D,20101227,000000,18.5,18.72,18.37,18.61,66406,0
+TBI.US,D,20101228,000000,18.61,18.66,18.08,18.34,106932,0
+TBI.US,D,20101229,000000,18.43,18.69,18.39,18.39,93087,0
+TBI.US,D,20101230,000000,18.33,18.38,18.05,18.05,86134,0
+TBI.US,D,20101231,000000,17.86,18.27,17.82,17.99,205041,0
+TBI.US,D,20110103,000000,18.29,18.6,18.05,18.4,163542,0
+TBI.US,D,20110104,000000,18.47,18.59,17.38,17.83,152761,0
+TBI.US,D,20110105,000000,17.8,17.81,17.49,17.7,402972,0
+TBI.US,D,20110106,000000,17.7,17.74,17.5,17.65,267142,0
+TBI.US,D,20110107,000000,17.69,17.72,16.88,17.08,354695,0
+TBI.US,D,20110110,000000,16.91,17.13,16.69,17.03,493154,0
+TBI.US,D,20110111,000000,17.15,17.3,16.89,17.27,322893,0
+TBI.US,D,20110112,000000,17.49,17.91,17.37,17.64,147212,0
+TBI.US,D,20110113,000000,17.59,17.71,17.5,17.65,90640,0
+TBI.US,D,20110114,000000,17.71,18.32,17.52,18.31,201302,0
+TBI.US,D,20110118,000000,18.63,19.25,18.5,18.74,564359,0
+TBI.US,D,20110119,000000,18.73,18.92,18.04,18.12,221098,0
+TBI.US,D,20110120,000000,17.92,18.31,17.64,17.79,156020,0
+TBI.US,D,20110121,000000,17.95,18.05,17.49,17.72,162304,0
+TBI.US,D,20110124,000000,17.74,18.04,17.62,17.79,211297,0
+TBI.US,D,20110125,000000,17.61,18.4,17.45,18.39,193878,0
+TBI.US,D,20110126,000000,18.5,18.63,18.02,18.49,249776,0
+TBI.US,D,20110127,000000,18.38,18.38,17.99,18.26,161073,0
+TBI.US,D,20110128,000000,18.07,18.15,17,17.04,248395,0
+TBI.US,D,20110131,000000,17.09,17.23,16.66,17.06,253008,0
+TBI.US,D,20110201,000000,17.27,18.24,17.03,18.21,262616,0
+TBI.US,D,20110202,000000,18.14,18.31,17.56,17.91,212246,0
+TBI.US,D,20110203,000000,17.89,18.48,17.71,18.37,236300,0
+TBI.US,D,20110204,000000,18.3,18.52,18.16,18.42,126020,0
+TBI.US,D,20110207,000000,18.37,18.99,18.27,18.81,142184,0
+TBI.US,D,20110208,000000,18.74,19.06,18.57,19.02,376220,0
+TBI.US,D,20110209,000000,19.09,19.09,18.54,18.89,142136,0
+TBI.US,D,20110210,000000,17.69,17.69,15.55,17.12,1395920,0
+TBI.US,D,20110211,000000,16.9,17.17,16.75,17.17,554791,0
+TBI.US,D,20110214,000000,17.1,17.57,17.1,17.34,292802,0
+TBI.US,D,20110215,000000,17.23,17.52,17,17.04,310454,0
+TBI.US,D,20110216,000000,17.21,17.37,16.94,17.22,309519,0
+TBI.US,D,20110218,000000,16.98,17.04,16.74,16.91,280648,0
+TBI.US,D,20110222,000000,16.64,17.09,16.21,16.22,261723,0
+TBI.US,D,20110223,000000,16.16,16.28,15.41,15.52,304872,0
+TBI.US,D,20110224,000000,15.51,15.96,15.49,15.72,438917,0
+TBI.US,D,20110225,000000,15.89,16.16,15.69,16.15,308755,0
+TBI.US,D,20110228,000000,16.25,16.25,15.89,16.15,244655,0
+TBI.US,D,20110301,000000,16.2,16.37,15.83,15.87,216429,0
+TBI.US,D,20110302,000000,15.86,16.35,15.86,16.33,200165,0
+TBI.US,D,20110303,000000,16.58,17.1,16.58,16.98,266124,0
+TBI.US,D,20110304,000000,16.96,17,16.61,16.89,223112,0
+TBI.US,D,20110307,000000,16.91,16.96,16.09,16.23,171881,0
+TBI.US,D,20110308,000000,16.24,17.07,16.08,16.94,150204,0
+TBI.US,D,20110309,000000,16.93,17.06,16.71,16.83,100037,0
+TBI.US,D,20110310,000000,16.45,16.65,15.9,15.98,214653,0
+TBI.US,D,20110311,000000,15.7,16.16,15.69,16.01,100210,0
+TBI.US,D,20110314,000000,15.74,15.99,15.47,15.74,115728,0
+TBI.US,D,20110315,000000,15.13,15.5,15.07,15.26,221659,0
+TBI.US,D,20110316,000000,15.17,15.17,14.8,14.86,356861,0
+TBI.US,D,20110317,000000,15.21,15.26,14.87,14.91,227544,0
+TBI.US,D,20110318,000000,15.1,15.3,14.68,14.73,397025,0
+TBI.US,D,20110321,000000,15.1,15.53,15.04,15.44,173708,0
+TBI.US,D,20110322,000000,15.62,15.62,15.35,15.41,113679,0
+TBI.US,D,20110323,000000,15.35,15.52,15.12,15.46,116239,0
+TBI.US,D,20110324,000000,15.75,15.87,15.62,15.75,269915,0
+TBI.US,D,20110325,000000,16.01,16.4,15.82,16.13,213803,0
+TBI.US,D,20110328,000000,16.2,16.2,15.82,15.96,178527,0
+TBI.US,D,20110329,000000,15.84,16.1,15.84,16.07,156135,0
+TBI.US,D,20110330,000000,16.19,16.46,16.13,16.42,245448,0
+TBI.US,D,20110331,000000,16.43,16.8,16.37,16.79,199549,0
+TBI.US,D,20110401,000000,16.99,17.52,16.94,17.03,392808,0
+TBI.US,D,20110404,000000,17.07,17.07,16.89,17.01,157776,0
+TBI.US,D,20110405,000000,16.9,17.44,16.9,17.26,92579,0
+TBI.US,D,20110406,000000,17.36,17.41,17.12,17.37,99810,0
+TBI.US,D,20110407,000000,17.36,17.58,16.96,16.96,182749,0
+TBI.US,D,20110408,000000,17.15,17.22,16.35,16.46,93897,0
+TBI.US,D,20110411,000000,16.43,16.47,16.19,16.28,87853,0
+TBI.US,D,20110412,000000,16.13,16.24,15.76,15.8,144028,0
+TBI.US,D,20110413,000000,15.95,15.97,15.35,15.68,193854,0
+TBI.US,D,20110414,000000,15.43,15.9,15.24,15.86,132123,0
+TBI.US,D,20110415,000000,15.75,16.2,15.7,16.11,160184,0
+TBI.US,D,20110418,000000,15.7,15.9,15.61,15.74,120038,0
+TBI.US,D,20110419,000000,15.83,16.08,15.34,15.61,132511,0
+TBI.US,D,20110420,000000,15.99,16.11,15.69,16.09,163284,0
+TBI.US,D,20110421,000000,16.12,16.25,15.75,15.95,124517,0
+TBI.US,D,20110425,000000,15.92,15.92,15.44,15.62,105537,0
+TBI.US,D,20110426,000000,15.69,16.45,15.66,16.31,211735,0
+TBI.US,D,20110427,000000,16.3,16.3,15.99,16.19,185274,0
+TBI.US,D,20110428,000000,16.19,16.19,14.51,14.75,898695,0
+TBI.US,D,20110429,000000,14.75,14.75,14.03,14.08,488124,0
+TBI.US,D,20110502,000000,14.15,14.34,13.91,13.92,268217,0
+TBI.US,D,20110503,000000,13.89,14.04,13.53,13.66,255561,0
+TBI.US,D,20110504,000000,13.65,13.65,12.85,13.15,362711,0
+TBI.US,D,20110505,000000,12.99,13.78,12.84,13.41,832490,0
+TBI.US,D,20110506,000000,13.71,13.76,13.38,13.7,324085,0
+TBI.US,D,20110509,000000,13.69,13.74,13.5,13.68,134110,0
+TBI.US,D,20110510,000000,13.83,14.34,13.82,14.28,224252,0
+TBI.US,D,20110511,000000,14.17,14.26,13.95,14.1,345987,0
+TBI.US,D,20110512,000000,14,14.49,13.96,14.33,206611,0
+TBI.US,D,20110513,000000,14.41,14.69,14.3,14.51,390826,0
+TBI.US,D,20110516,000000,14.48,14.51,13.75,13.75,397173,0
+TBI.US,D,20110517,000000,13.7,13.93,13.62,13.88,324591,0
+TBI.US,D,20110518,000000,13.93,14.07,13.78,13.96,196974,0
+TBI.US,D,20110519,000000,14.25,14.26,13.63,13.79,277870,0
+TBI.US,D,20110520,000000,13.68,13.89,13.23,13.72,280316,0
+TBI.US,D,20110523,000000,13.23,13.81,13.13,13.56,306911,0
+TBI.US,D,20110524,000000,13.68,13.89,13.49,13.62,419069,0
+TBI.US,D,20110525,000000,13.62,14.38,13.62,14.06,444879,0
+TBI.US,D,20110526,000000,13.99,14.65,13.95,14.5,338743,0
+TBI.US,D,20110527,000000,14.53,14.66,14.41,14.57,178389,0
+TBI.US,D,20110531,000000,14.82,14.92,14.47,14.64,279058,0
+TBI.US,D,20110601,000000,14.58,14.58,13.89,14.07,389003,0
+TBI.US,D,20110602,000000,14.09,14.18,14,14.17,379981,0
+TBI.US,D,20110603,000000,13.98,14.24,13.72,13.87,430852,0
+TBI.US,D,20110606,000000,13.82,14.08,13.67,13.9,298204,0
+TBI.US,D,20110607,000000,14.06,14.26,13.82,13.92,251341,0
+TBI.US,D,20110608,000000,13.84,14.08,13.49,13.81,290949,0
+TBI.US,D,20110609,000000,13.88,14.16,13.76,13.96,185703,0
+TBI.US,D,20110610,000000,13.82,13.9,13.46,13.51,355186,0
+TBI.US,D,20110613,000000,13.59,13.84,13.49,13.7,255114,0
+TBI.US,D,20110614,000000,13.87,14.2,13.73,13.98,237501,0
+TBI.US,D,20110615,000000,13.78,14.2,13.72,14.03,344560,0
+TBI.US,D,20110616,000000,14.05,14.41,13.9,14.33,283682,0
+TBI.US,D,20110617,000000,14.4,14.54,14.23,14.49,358176,0
+TBI.US,D,20110620,000000,14.38,14.69,14.33,14.57,296895,0
+TBI.US,D,20110621,000000,14.72,14.88,14.47,14.67,485339,0
+TBI.US,D,20110622,000000,14.54,14.75,14.45,14.46,161528,0
+TBI.US,D,20110623,000000,14.17,14.72,14.01,14.69,263994,0
+TBI.US,D,20110624,000000,14.72,14.88,14.5,14.55,323812,0
+TBI.US,D,20110627,000000,14.57,14.58,14.29,14.35,289582,0
+TBI.US,D,20110628,000000,14.29,14.61,14.29,14.51,294957,0
+TBI.US,D,20110629,000000,14.6,14.7,14.33,14.47,197607,0
+TBI.US,D,20110630,000000,14.47,14.62,14.41,14.48,351012,0
+TBI.US,D,20110701,000000,14.48,14.82,14.44,14.78,271155,0
+TBI.US,D,20110705,000000,14.78,14.84,14.61,14.76,162220,0
+TBI.US,D,20110706,000000,14.71,15.08,14.68,15.02,112045,0
+TBI.US,D,20110707,000000,15.24,15.5,15.05,15.4,180846,0
+TBI.US,D,20110708,000000,15.11,15.2,14.81,14.95,116956,0
+TBI.US,D,20110711,000000,14.67,14.73,14.3,14.52,183588,0
+TBI.US,D,20110712,000000,14.43,14.69,14.23,14.33,372851,0
+TBI.US,D,20110713,000000,14.42,14.54,14.21,14.38,233096,0
+TBI.US,D,20110714,000000,14.38,14.62,14.01,14.08,193885,0
+TBI.US,D,20110715,000000,14.08,14.28,13.92,14.07,324355,0
+TBI.US,D,20110718,000000,13.97,14.12,13.86,13.92,268286,0
+TBI.US,D,20110719,000000,14.09,14.13,13.95,14.05,443939,0
+TBI.US,D,20110720,000000,14.1,14.13,13.95,14.01,384095,0
+TBI.US,D,20110721,000000,14.16,15.12,14.16,14.99,563156,0
+TBI.US,D,20110722,000000,14.95,15,14.75,14.86,214722,0
+TBI.US,D,20110725,000000,14.73,14.93,14.57,14.64,130612,0
+TBI.US,D,20110726,000000,14.65,14.65,14.36,14.36,144057,0
+TBI.US,D,20110727,000000,14.31,14.31,13.75,13.84,315431,0
+TBI.US,D,20110728,000000,15.25,16.43,15.11,15.17,637243,0
+TBI.US,D,20110729,000000,14.96,15.47,14.86,15.01,373792,0
+TBI.US,D,20110801,000000,15.24,15.24,14.34,14.49,329075,0
+TBI.US,D,20110802,000000,14.36,14.58,13.74,13.75,396821,0
+TBI.US,D,20110803,000000,13.75,14.33,13.3,14.11,326644,0
+TBI.US,D,20110804,000000,13.83,14.13,13.67,13.67,670052,0
+TBI.US,D,20110805,000000,13.93,13.96,12.99,13.43,469430,0
+TBI.US,D,20110808,000000,12.96,13.46,12.04,12.05,812152,0
+TBI.US,D,20110809,000000,12.49,12.78,11.44,12.5,668236,0
+TBI.US,D,20110810,000000,11.99,12.41,11.81,11.83,575038,0
+TBI.US,D,20110811,000000,12,12.78,11.85,12.56,479787,0
+TBI.US,D,20110812,000000,12.69,12.91,12.34,12.64,357296,0
+TBI.US,D,20110815,000000,12.82,13.4,12.82,13.38,233429,0
+TBI.US,D,20110816,000000,13.11,13.69,12.99,13.32,375524,0
+TBI.US,D,20110817,000000,13.43,13.6,13.23,13.38,255627,0
+TBI.US,D,20110818,000000,12.85,12.86,12.32,12.46,337902,0
+TBI.US,D,20110819,000000,12.05,12.98,12.04,12.5,455484,0
+TBI.US,D,20110822,000000,12.84,12.92,12.47,12.65,338718,0
+TBI.US,D,20110823,000000,12.76,13.71,12.58,13.62,349863,0
+TBI.US,D,20110824,000000,13.59,14.05,13.27,13.79,251958,0
+TBI.US,D,20110825,000000,13.96,14,13.26,13.3,231995,0
+TBI.US,D,20110826,000000,13.17,13.74,12.98,13.65,188770,0
+TBI.US,D,20110829,000000,13.84,14.29,13.58,14.26,146288,0
+TBI.US,D,20110830,000000,14.12,14.47,13.69,14.33,190952,0
+TBI.US,D,20110831,000000,14.44,14.66,13.88,14.05,298409,0
+TBI.US,D,20110901,000000,14.04,14.46,13.46,13.58,272359,0
+TBI.US,D,20110902,000000,13.23,13.44,12.85,13.14,225047,0
+TBI.US,D,20110906,000000,12.46,12.91,12.44,12.85,257327,0
+TBI.US,D,20110907,000000,13.11,13.37,12.99,13.35,263314,0
+TBI.US,D,20110908,000000,13.2,13.43,13.16,13.27,320522,0
+TBI.US,D,20110909,000000,12.26,12.47,11.49,11.52,1023174,0
+TBI.US,D,20110912,000000,11.33,11.8,11.27,11.75,530161,0
+TBI.US,D,20110913,000000,11.83,11.95,11.43,11.7,669093,0
+TBI.US,D,20110914,000000,11.84,11.95,11.46,11.78,637792,0
+TBI.US,D,20110915,000000,11.98,12.04,11.7,11.9,516696,0
+TBI.US,D,20110916,000000,11.95,12.16,11.82,12.01,703015,0
+TBI.US,D,20110919,000000,11.74,11.79,11.36,11.55,257013,0
+TBI.US,D,20110920,000000,11.64,12.18,11.59,11.87,498116,0
+TBI.US,D,20110921,000000,11.84,12.11,11.55,11.58,474472,0
+TBI.US,D,20110922,000000,11.09,11.71,10.94,10.98,679691,0
+TBI.US,D,20110923,000000,10.95,11.46,10.8,11.24,415499,0
+TBI.US,D,20110926,000000,11.26,11.4,10.87,11.38,520300,0
+TBI.US,D,20110927,000000,11.7,12.17,11.56,11.82,591842,0
+TBI.US,D,20110928,000000,11.86,11.99,11.38,11.39,521301,0
+TBI.US,D,20110929,000000,11.72,11.87,11.27,11.78,393704,0
+TBI.US,D,20110930,000000,11.49,11.84,11.32,11.33,465442,0
+TBI.US,D,20111003,000000,11.19,11.5,10.54,10.54,442832,0
+TBI.US,D,20111004,000000,10.4,11.61,10.4,11.56,589416,0
+TBI.US,D,20111005,000000,11.59,11.64,11.35,11.49,608520,0
+TBI.US,D,20111006,000000,11.41,11.92,11.32,11.84,520647,0
+TBI.US,D,20111007,000000,11.96,12.11,11.48,11.74,347491,0
+TBI.US,D,20111010,000000,12.05,12.29,11.91,12.25,378890,0
+TBI.US,D,20111011,000000,12.11,12.46,12.06,12.22,293908,0
+TBI.US,D,20111012,000000,12.3,12.68,12.3,12.38,357681,0
+TBI.US,D,20111013,000000,12.31,12.49,11.97,12.28,342714,0
+TBI.US,D,20111014,000000,12.51,13.03,12.46,12.93,236091,0
+TBI.US,D,20111017,000000,12.74,12.74,12.16,12.28,341912,0
+TBI.US,D,20111018,000000,12.32,12.78,11.93,12.69,313000,0
+TBI.US,D,20111019,000000,12.67,12.89,12.33,12.38,249294,0
+TBI.US,D,20111020,000000,12.41,12.47,11.9,12.17,280134,0
+TBI.US,D,20111021,000000,12.42,12.69,12.23,12.4,382616,0
+TBI.US,D,20111024,000000,12.44,12.94,12.4,12.85,348376,0
+TBI.US,D,20111025,000000,12.63,12.67,12.11,12.18,401358,0
+TBI.US,D,20111026,000000,12.48,12.91,11.98,12.7,612305,0
+TBI.US,D,20111027,000000,14.17,14.69,13.35,14.28,1605076,0
+TBI.US,D,20111028,000000,14.2,14.52,13.81,13.83,854773,0
+TBI.US,D,20111031,000000,13.48,13.62,13.2,13.22,418084,0
+TBI.US,D,20111101,000000,12.51,12.93,12.38,12.71,609767,0
+TBI.US,D,20111102,000000,13.01,13.3,12.85,13.19,421383,0
+TBI.US,D,20111103,000000,13.35,13.4,12.64,13.29,515729,0
+TBI.US,D,20111104,000000,13.05,13.28,12.93,13.11,278694,0
+TBI.US,D,20111107,000000,13.04,13.04,12.49,12.81,301879,0
+TBI.US,D,20111108,000000,12.78,12.98,12.46,12.78,380451,0
+TBI.US,D,20111109,000000,12.34,12.46,12.05,12.2,691209,0
+TBI.US,D,20111110,000000,12.48,12.7,12.16,12.52,192018,0
+TBI.US,D,20111111,000000,12.7,13.08,12.66,13.07,222739,0
+TBI.US,D,20111114,000000,12.93,13.03,12.55,12.58,246286,0
+TBI.US,D,20111115,000000,12.51,12.95,12.37,12.8,190183,0
+TBI.US,D,20111116,000000,12.55,12.85,12.37,12.4,187447,0
+TBI.US,D,20111117,000000,12.4,12.46,12.04,12.13,233819,0
+TBI.US,D,20111118,000000,12.15,12.2,11.9,12.12,205464,0
+TBI.US,D,20111121,000000,11.83,12.1,11.66,12,316785,0
+TBI.US,D,20111122,000000,12.01,12.04,11.7,11.83,231695,0
+TBI.US,D,20111123,000000,11.78,11.78,11.54,11.57,519865,0
+TBI.US,D,20111125,000000,11.48,11.63,11.18,11.18,108232,0
+TBI.US,D,20111128,000000,11.68,11.98,11.54,11.88,245083,0
+TBI.US,D,20111129,000000,11.81,11.95,11.61,11.76,180261,0
+TBI.US,D,20111130,000000,12.22,12.87,12.08,12.87,405215,0
+TBI.US,D,20111201,000000,12.74,13.09,12.61,12.73,313116,0
+TBI.US,D,20111202,000000,12.99,13.53,12.92,13.14,271077,0
+TBI.US,D,20111205,000000,13.42,13.6,13.09,13.36,299885,0
+TBI.US,D,20111206,000000,13.27,13.49,13.12,13.35,236935,0
+TBI.US,D,20111207,000000,13.1,13.47,12.92,13.4,283924,0
+TBI.US,D,20111208,000000,13.23,13.25,12.79,12.84,212708,0
+TBI.US,D,20111209,000000,12.87,13.53,12.79,13.4,202219,0
+TBI.US,D,20111212,000000,13.1,13.13,12.78,13.08,183550,0
+TBI.US,D,20111213,000000,13.31,13.38,12.77,12.8,258707,0
+TBI.US,D,20111214,000000,12.64,12.76,12.37,12.39,256276,0
+TBI.US,D,20111215,000000,12.65,12.84,12.54,12.75,232225,0
+TBI.US,D,20111216,000000,12.93,13.23,12.84,13.15,1025789,0
+TBI.US,D,20111219,000000,13.27,13.46,12.52,12.53,264699,0
+TBI.US,D,20111220,000000,12.91,13.66,12.91,13.64,329065,0
+TBI.US,D,20111221,000000,13.56,13.65,13.26,13.58,227794,0
+TBI.US,D,20111222,000000,13.59,14.01,13.59,13.97,241923,0
+TBI.US,D,20111223,000000,14.03,14.03,13.85,13.88,100246,0
+TBI.US,D,20111227,000000,13.77,14,13.58,13.93,96166,0
+TBI.US,D,20111228,000000,13.87,13.95,13.52,13.54,183210,0
+TBI.US,D,20111229,000000,13.66,14.03,13.63,13.91,158319,0
+TBI.US,D,20111230,000000,13.85,14,13.76,13.88,177252,0
+TBI.US,D,20120103,000000,14.44,14.53,14.21,14.37,259353,0
+TBI.US,D,20120104,000000,14.25,14.58,14.17,14.48,298899,0
+TBI.US,D,20120105,000000,14.32,14.85,14.21,14.64,265026,0
+TBI.US,D,20120106,000000,14.65,14.87,14.54,14.59,330047,0
+TBI.US,D,20120109,000000,14.67,14.81,14.51,14.75,239036,0
+TBI.US,D,20120110,000000,14.93,15.36,14.9,15.33,499475,0
+TBI.US,D,20120111,000000,15.21,16.05,15.06,15.93,524863,0
+TBI.US,D,20120112,000000,15.96,16.11,15.91,16.02,506337,0
+TBI.US,D,20120113,000000,15.74,16.08,15.74,15.96,334274,0
+TBI.US,D,20120117,000000,16.16,16.21,15.92,16.01,276052,0
+TBI.US,D,20120118,000000,15.93,16.35,15.85,16.35,123414,0
+TBI.US,D,20120119,000000,16.33,16.55,16.29,16.46,202009,0
+TBI.US,D,20120120,000000,16.4,16.84,16.4,16.8,197980,0
+TBI.US,D,20120123,000000,16.8,17.06,16.45,16.55,185490,0
+TBI.US,D,20120124,000000,16.36,16.74,16.28,16.67,259571,0
+TBI.US,D,20120125,000000,16.58,16.67,16.27,16.61,312554,0
+TBI.US,D,20120126,000000,16.67,17.02,16.63,16.72,537604,0
+TBI.US,D,20120127,000000,16.56,16.99,16.45,16.77,230433,0
+TBI.US,D,20120130,000000,16.54,16.63,16.38,16.48,159236,0
+TBI.US,D,20120131,000000,16.54,16.81,16.26,16.51,197407,0
+TBI.US,D,20120201,000000,16.72,17.32,16.65,16.94,390721,0
+TBI.US,D,20120202,000000,17.01,17.37,16.65,16.7,355751,0
+TBI.US,D,20120203,000000,17.18,17.4,17,17.22,415797,0
+TBI.US,D,20120206,000000,17.02,17.09,16.63,16.82,306493,0
+TBI.US,D,20120207,000000,16.75,16.96,16.74,16.94,360328,0
+TBI.US,D,20120208,000000,16.93,17.18,16.83,17.12,184115,0
+TBI.US,D,20120209,000000,17.99,17.99,16.87,17.33,413643,0
+TBI.US,D,20120210,000000,17.13,17.17,16.69,16.89,280246,0
+TBI.US,D,20120213,000000,17.27,17.36,16.82,16.87,242892,0
+TBI.US,D,20120214,000000,16.86,16.86,16.26,16.71,220905,0
+TBI.US,D,20120215,000000,16.78,16.78,16.37,16.58,196933,0
+TBI.US,D,20120216,000000,16.64,16.75,16.5,16.7,198773,0
+TBI.US,D,20120217,000000,16.72,17.06,16.68,16.8,169727,0
+TBI.US,D,20120221,000000,16.77,16.87,16.62,16.83,277690,0
+TBI.US,D,20120222,000000,16.77,17,16.53,16.69,199995,0
+TBI.US,D,20120223,000000,16.72,16.99,16.53,16.95,153788,0
+TBI.US,D,20120224,000000,16.87,16.97,16.76,16.92,162622,0
+TBI.US,D,20120227,000000,16.68,16.99,16.5,16.85,187253,0
+TBI.US,D,20120228,000000,16.87,16.98,16.48,16.7,189357,0
+TBI.US,D,20120229,000000,16.66,16.93,16.31,16.56,393500,0
+TBI.US,D,20120301,000000,16.69,17.05,16.69,16.8,219040,0
+TBI.US,D,20120302,000000,16.88,16.93,16.2,16.44,235694,0
+TBI.US,D,20120305,000000,16.33,16.55,16.15,16.48,144171,0
+TBI.US,D,20120306,000000,16.27,16.44,16.14,16.2,302647,0
+TBI.US,D,20120307,000000,16.23,16.48,16.21,16.44,89162,0
+TBI.US,D,20120308,000000,16.58,16.93,16.42,16.93,218276,0
+TBI.US,D,20120309,000000,16.9,17.48,16.75,17.43,406553,0
+TBI.US,D,20120312,000000,17.4,17.58,17.11,17.31,400911,0
+TBI.US,D,20120313,000000,17.31,17.69,17.19,17.69,370506,0
+TBI.US,D,20120314,000000,17.57,17.7,17.13,17.18,214937,0
+TBI.US,D,20120315,000000,17.14,17.38,17.06,17.31,193268,0
+TBI.US,D,20120316,000000,17.34,17.37,17.15,17.25,379751,0
+TBI.US,D,20120319,000000,17.26,17.67,17.14,17.53,179658,0
+TBI.US,D,20120320,000000,17.41,17.41,16.98,17.06,151397,0
+TBI.US,D,20120321,000000,17.15,17.44,17.1,17.19,181311,0
+TBI.US,D,20120322,000000,16.93,17.07,16.88,17,228733,0
+TBI.US,D,20120323,000000,17.02,17.5,16.91,17.48,117333,0
+TBI.US,D,20120326,000000,17.71,18.13,17.63,17.99,140683,0
+TBI.US,D,20120327,000000,17.95,18.01,17.5,17.5,126464,0
+TBI.US,D,20120328,000000,17.62,17.69,17.38,17.56,184737,0
+TBI.US,D,20120329,000000,17.37,17.87,17.27,17.81,254693,0
+TBI.US,D,20120330,000000,18,18,17.71,17.88,207873,0
+TBI.US,D,20120402,000000,17.78,18.22,17.68,18.12,290036,0
+TBI.US,D,20120403,000000,18.08,18.13,17.6,17.68,147266,0
+TBI.US,D,20120404,000000,17.38,17.49,17.13,17.29,117846,0
+TBI.US,D,20120405,000000,17.19,17.4,17.19,17.26,87902,0
+TBI.US,D,20120409,000000,16.95,17,16.59,16.9,184989,0
+TBI.US,D,20120410,000000,16.87,16.87,16.2,16.34,166899,0
+TBI.US,D,20120411,000000,16.53,16.61,16.4,16.61,130235,0
+TBI.US,D,20120412,000000,16.6,17.13,16.56,17.02,132913,0
+TBI.US,D,20120413,000000,16.92,17,16.58,16.6,119666,0
+TBI.US,D,20120416,000000,16.7,16.95,16.4,16.75,75711,0
+TBI.US,D,20120417,000000,16.95,17.48,16.95,17.1,187227,0
+TBI.US,D,20120418,000000,16.98,17.31,16.95,17.17,179089,0
+TBI.US,D,20120419,000000,17.18,17.24,16.72,16.88,94297,0
+TBI.US,D,20120420,000000,17.12,17.54,17,17.16,232053,0
+TBI.US,D,20120423,000000,16.79,16.81,16.23,16.36,230546,0
+TBI.US,D,20120424,000000,16.33,16.79,16.27,16.75,145550,0
+TBI.US,D,20120425,000000,17.07,17.4,16.79,16.8,238663,0
+TBI.US,D,20120426,000000,16.73,17.21,16.38,17.14,274605,0
+TBI.US,D,20120427,000000,17.23,17.42,16.78,17.22,176438,0
+TBI.US,D,20120430,000000,17.19,17.41,16.84,17.26,263288,0
+TBI.US,D,20120501,000000,17.24,17.52,17.03,17.09,178427,0
+TBI.US,D,20120502,000000,16.82,17.21,16.72,17.21,192818,0
+TBI.US,D,20120503,000000,17.23,17.48,17.01,17.07,296883,0
+TBI.US,D,20120504,000000,16.94,16.94,16.44,16.52,210658,0
+TBI.US,D,20120507,000000,16.42,16.6,16.26,16.39,124990,0
+TBI.US,D,20120508,000000,16.21,16.37,16.05,16.3,128402,0
+TBI.US,D,20120509,000000,16.04,16.18,15.8,16.07,212852,0
+TBI.US,D,20120510,000000,16.27,16.53,16.02,16.37,151407,0
+TBI.US,D,20120511,000000,16.15,16.49,16.12,16.44,166853,0
+TBI.US,D,20120514,000000,16.17,16.43,16.15,16.37,211626,0
+TBI.US,D,20120515,000000,16.32,16.61,16.27,16.32,126997,0
+TBI.US,D,20120516,000000,16.37,16.46,16,16.03,189850,0
+TBI.US,D,20120517,000000,16.16,16.16,15.54,15.55,159272,0
+TBI.US,D,20120518,000000,15.52,15.68,15.18,15.27,168517,0
+TBI.US,D,20120521,000000,15.33,15.63,15.11,15.61,165668,0
+TBI.US,D,20120522,000000,15.6,15.64,15.18,15.32,173764,0
+TBI.US,D,20120523,000000,15.09,15.44,14.92,15.44,112468,0
+TBI.US,D,20120524,000000,15.61,15.61,14.97,15.29,62768,0
+TBI.US,D,20120525,000000,15.26,15.36,15.14,15.25,94074,0
+TBI.US,D,20120529,000000,15.42,15.61,15.15,15.44,62548,0
+TBI.US,D,20120530,000000,15.23,15.33,15.05,15.12,120941,0
+TBI.US,D,20120531,000000,15.11,15.24,14.75,14.95,282116,0
+TBI.US,D,20120601,000000,14.75,14.75,13.83,13.84,394025,0
+TBI.US,D,20120604,000000,13.78,14.21,13.59,14.11,242193,0
+TBI.US,D,20120605,000000,13.99,14.67,13.99,14.62,216099,0
+TBI.US,D,20120606,000000,14.96,15.34,14.58,15.17,268820,0
+TBI.US,D,20120607,000000,15.42,15.49,14.88,14.99,176742,0
+TBI.US,D,20120608,000000,14.92,15.38,14.69,15.16,124491,0
+TBI.US,D,20120611,000000,15.37,15.37,14.67,14.71,171581,0
+TBI.US,D,20120612,000000,14.83,14.97,14.5,14.94,125666,0
+TBI.US,D,20120613,000000,14.87,14.87,14.38,14.45,197115,0
+TBI.US,D,20120614,000000,14.44,14.82,14.43,14.64,170016,0
+TBI.US,D,20120615,000000,14.64,14.66,14.34,14.45,609814,0
+TBI.US,D,20120618,000000,14.28,14.58,14.2,14.47,252056,0
+TBI.US,D,20120619,000000,14.56,15.14,14.54,14.91,191610,0
+TBI.US,D,20120620,000000,14.96,14.96,14.69,14.77,127673,0
+TBI.US,D,20120621,000000,14.75,14.78,13.99,14.28,248066,0
+TBI.US,D,20120622,000000,14.41,14.51,14.32,14.42,337882,0
+TBI.US,D,20120625,000000,14.07,14.17,13.88,13.99,180698,0
+TBI.US,D,20120626,000000,14.05,14.12,13.75,13.82,189739,0
+TBI.US,D,20120627,000000,13.93,14.17,13.86,14.1,176325,0
+TBI.US,D,20120628,000000,13.92,14.34,13.81,14.34,158645,0
+TBI.US,D,20120629,000000,14.73,15.5,14.62,15.48,267898,0
+TBI.US,D,20120702,000000,15.5,15.83,15.11,15.83,177971,0
+TBI.US,D,20120703,000000,15.82,16,15.75,16,166414,0
+TBI.US,D,20120705,000000,15.93,16.27,15.92,16.11,278820,0
+TBI.US,D,20120706,000000,15.87,16.22,15.69,16.13,192678,0
+TBI.US,D,20120709,000000,16.05,16.13,15.8,15.85,176301,0
+TBI.US,D,20120710,000000,16.03,16.21,15.64,15.68,178143,0
+TBI.US,D,20120711,000000,15.68,15.7,15.43,15.53,156839,0
+TBI.US,D,20120712,000000,15.34,15.96,15.22,15.82,238639,0
+TBI.US,D,20120713,000000,15.86,16.09,15.73,15.79,159318,0
+TBI.US,D,20120716,000000,15.71,15.84,15.65,15.68,113000,0
+TBI.US,D,20120717,000000,15.85,15.85,15.4,15.67,102207,0
+TBI.US,D,20120718,000000,15.63,15.94,15.63,15.7,105323,0
+TBI.US,D,20120719,000000,15.73,15.82,15.53,15.65,414418,0
+TBI.US,D,20120720,000000,15.43,15.47,15.18,15.33,257473,0
+TBI.US,D,20120723,000000,14.95,15.24,14.75,15.1,114074,0
+TBI.US,D,20120724,000000,15.13,15.13,14.87,14.91,154711,0
+TBI.US,D,20120725,000000,15,15.16,14.9,15.06,149918,0
+TBI.US,D,20120726,000000,15.04,15.53,14.18,14.46,548774,0
+TBI.US,D,20120727,000000,14.6,15.12,14.47,14.85,294383,0
+TBI.US,D,20120730,000000,14.85,15.11,14.74,15,137601,0
+TBI.US,D,20120731,000000,14.9,15.3,14.9,15.22,270036,0
+TBI.US,D,20120801,000000,15.32,15.32,14.71,14.71,197843,0
+TBI.US,D,20120802,000000,14.52,14.68,14.21,14.36,156719,0
+TBI.US,D,20120803,000000,14.66,15.32,14.66,15.14,153220,0
+TBI.US,D,20120806,000000,15.16,15.39,14.96,15.09,150140,0
+TBI.US,D,20120807,000000,15.18,15.64,15.1,15.4,151569,0
+TBI.US,D,20120808,000000,15.31,15.97,15.31,15.85,117650,0
+TBI.US,D,20120809,000000,15.8,15.95,15.73,15.79,60841,0
+TBI.US,D,20120810,000000,15.71,15.95,15.43,15.84,126709,0
+TBI.US,D,20120813,000000,15.74,15.89,15.46,15.7,92710,0
+TBI.US,D,20120814,000000,15.77,15.81,15.33,15.43,202225,0
+TBI.US,D,20120815,000000,15.39,15.9,15.39,15.88,156014,0
+TBI.US,D,20120816,000000,15.81,16.16,15.76,16.03,130730,0
+TBI.US,D,20120817,000000,16.01,16.49,15.93,16.46,250052,0
+TBI.US,D,20120820,000000,16.39,16.59,16.22,16.39,187724,0
+TBI.US,D,20120821,000000,16.47,16.69,16.18,16.41,261798,0
+TBI.US,D,20120822,000000,16.32,16.41,16.03,16.09,266418,0
+TBI.US,D,20120823,000000,16.05,16.17,15.95,15.96,225323,0
+TBI.US,D,20120824,000000,15.87,15.96,15.63,15.72,292455,0
+TBI.US,D,20120827,000000,15.76,15.98,15.68,15.68,146132,0
+TBI.US,D,20120828,000000,15.68,15.89,15.63,15.73,163413,0
+TBI.US,D,20120829,000000,15.75,15.89,15.68,15.78,163018,0
+TBI.US,D,20120830,000000,15.61,15.7,15.52,15.52,54461,0
+TBI.US,D,20120831,000000,15.72,15.72,15.36,15.53,205637,0
+TBI.US,D,20120904,000000,15.51,15.55,15.05,15.51,212126,0
+TBI.US,D,20120905,000000,15.48,15.7,15.46,15.6,104599,0
+TBI.US,D,20120906,000000,15.68,16.54,15.68,16.51,214149,0
+TBI.US,D,20120907,000000,16.61,16.86,16.46,16.76,137324,0
+TBI.US,D,20120910,000000,16.69,16.84,16.51,16.6,134079,0
+TBI.US,D,20120911,000000,16.61,16.78,16.52,16.63,88931,0
+TBI.US,D,20120912,000000,16.66,16.77,16.5,16.61,89678,0
+TBI.US,D,20120913,000000,16.66,17.26,16.55,17,170922,0
+TBI.US,D,20120914,000000,17.14,17.4,17.1,17.36,204530,0
+TBI.US,D,20120917,000000,17.23,17.26,17.12,17.24,122000,0
+TBI.US,D,20120918,000000,17.14,17.29,17.07,17.29,125763,0
+TBI.US,D,20120919,000000,17.3,17.4,17.02,17.18,151601,0
+TBI.US,D,20120920,000000,17.01,17.24,16.87,16.97,73000,0
+TBI.US,D,20120921,000000,17.25,17.31,16.68,16.68,399296,0
+TBI.US,D,20120924,000000,16.05,16.8,15.82,16.48,186033,0
+TBI.US,D,20120925,000000,16.6,16.72,16.07,16.11,199159,0
+TBI.US,D,20120926,000000,16.12,16.12,15.82,15.9,125573,0
+TBI.US,D,20120927,000000,15.98,16.09,15.72,15.96,187717,0
+TBI.US,D,20120928,000000,15.84,15.89,15.65,15.72,84763,0
+TBI.US,D,20121001,000000,15.83,16.01,15.65,15.77,167413,0
+TBI.US,D,20121002,000000,15.88,15.88,15.55,15.76,108305,0
+TBI.US,D,20121003,000000,15.77,15.87,15.55,15.69,98980,0
+TBI.US,D,20121004,000000,15.75,16.12,15.56,16.07,161322,0
+TBI.US,D,20121005,000000,16.21,16.51,15.99,16,119791,0
+TBI.US,D,20121008,000000,15.92,16,15.85,15.93,34094,0
+TBI.US,D,20121009,000000,15.96,15.96,15.45,15.54,99598,0
+TBI.US,D,20121010,000000,15.58,15.69,15.46,15.65,58875,0
+TBI.US,D,20121011,000000,15.85,15.89,15.69,15.69,53834,0
+TBI.US,D,20121012,000000,15.67,15.78,15.41,15.49,72743,0
+TBI.US,D,20121015,000000,15.54,15.78,15.43,15.68,66285,0
+TBI.US,D,20121016,000000,15.85,15.98,15.76,15.85,74056,0
+TBI.US,D,20121017,000000,15.84,16.12,15.78,16.11,72258,0
+TBI.US,D,20121018,000000,16.12,16.24,16,16.21,99826,0
+TBI.US,D,20121019,000000,16.14,16.23,15.8,16.16,227371,0
+TBI.US,D,20121022,000000,16.08,16.27,16.05,16.17,157305,0
+TBI.US,D,20121023,000000,15.98,16.11,15.8,16,95569,0
+TBI.US,D,20121024,000000,16.1,16.1,15.86,15.98,94802,0
+TBI.US,D,20121025,000000,13.88,13.88,11.84,13.5,2176371,0
+TBI.US,D,20121026,000000,13.43,13.53,12.71,12.89,403310,0
+TBI.US,D,20121031,000000,12.89,13.07,12.69,13.05,659055,0
+TBI.US,D,20121101,000000,12.98,13.34,12.97,13.16,657774,0
+TBI.US,D,20121102,000000,13.66,13.93,13.23,13.65,1558378,0
+TBI.US,D,20121105,000000,13.62,13.75,13.41,13.65,312604,0
+TBI.US,D,20121106,000000,13.67,14.42,13.61,14.22,398872,0
+TBI.US,D,20121107,000000,14,14,13.7,13.78,189833,0
+TBI.US,D,20121108,000000,13.85,13.9,13.71,13.77,274114,0
+TBI.US,D,20121109,000000,13.66,13.88,13.6,13.7,229565,0
+TBI.US,D,20121112,000000,13.8,13.92,13.65,13.71,82239,0
+TBI.US,D,20121113,000000,13.74,13.95,13.68,13.88,242385,0
+TBI.US,D,20121114,000000,13.93,13.96,13.73,13.8,161008,0
+TBI.US,D,20121115,000000,13.77,13.82,13.56,13.81,202091,0
+TBI.US,D,20121116,000000,13.86,13.88,13.58,13.81,248100,0
+TBI.US,D,20121119,000000,14,14.13,13.71,13.82,383311,0
+TBI.US,D,20121120,000000,13.76,13.8,13.57,13.69,200195,0
+TBI.US,D,20121121,000000,13.7,13.81,13.33,13.81,397616,0
+TBI.US,D,20121123,000000,13.89,14.09,13.75,14.07,83268,0
+TBI.US,D,20121126,000000,14,14.33,13.99,14.23,391705,0
+TBI.US,D,20121127,000000,14.37,14.41,14.07,14.1,204613,0
+TBI.US,D,20121128,000000,14.1,14.13,13.82,14.06,204657,0
+TBI.US,D,20121129,000000,14.2,14.32,14.05,14.16,197913,0
+TBI.US,D,20121130,000000,14.22,14.37,14.19,14.25,279142,0
+TBI.US,D,20121203,000000,14.36,14.36,14.11,14.12,123498,0
+TBI.US,D,20121204,000000,14.13,14.27,13.96,14.21,173274,0
+TBI.US,D,20121205,000000,14.25,14.39,14.05,14.15,114036,0
+TBI.US,D,20121206,000000,14.09,14.26,14.01,14.21,97684,0
+TBI.US,D,20121207,000000,14.17,14.41,13.93,14.24,328175,0
+TBI.US,D,20121210,000000,14.27,14.42,14.21,14.3,341040,0
+TBI.US,D,20121211,000000,14.34,14.89,14.34,14.77,519109,0
+TBI.US,D,20121212,000000,14.78,14.85,14.46,14.48,240666,0
+TBI.US,D,20121213,000000,14.46,14.54,14.33,14.36,282472,0
+TBI.US,D,20121214,000000,14.46,14.46,14.21,14.27,247244,0
+TBI.US,D,20121217,000000,14.39,14.42,14.23,14.32,158502,0
+TBI.US,D,20121218,000000,14.37,14.54,14.25,14.5,396728,0
+TBI.US,D,20121219,000000,14.48,14.91,14.48,14.79,379157,0
+TBI.US,D,20121220,000000,14.78,15.55,14.78,15.55,317015,0
+TBI.US,D,20121221,000000,15.43,15.72,15.31,15.65,731527,0
+TBI.US,D,20121224,000000,15.58,15.58,15.19,15.52,92130,0
+TBI.US,D,20121226,000000,15.58,15.63,15.36,15.54,134653,0
+TBI.US,D,20121227,000000,15.61,15.62,15.25,15.51,217140,0
+TBI.US,D,20121228,000000,15.41,15.61,15.37,15.54,161482,0
+TBI.US,D,20121231,000000,15.52,15.8,15.36,15.75,189362,0
+TBI.US,D,20130102,000000,16.09,16.61,15.96,16.6,411344,0
+TBI.US,D,20130103,000000,16.59,16.75,16.53,16.73,593246,0
+TBI.US,D,20130104,000000,16.81,17,16.57,16.85,231132,0
+TBI.US,D,20130107,000000,16.74,17,16.7,16.93,250006,0
+TBI.US,D,20130108,000000,16.87,17.03,16.7,16.82,167714,0
+TBI.US,D,20130109,000000,16.91,16.97,16.79,16.81,126085,0
+TBI.US,D,20130110,000000,16.91,16.95,16.6,16.7,152265,0
+TBI.US,D,20130111,000000,16.79,17.06,16.77,16.98,143036,0
+TBI.US,D,20130114,000000,16.9,17.03,16.82,16.92,405945,0
+TBI.US,D,20130115,000000,16.82,17.32,16.82,17.29,593498,0
+TBI.US,D,20130116,000000,17.18,17.27,16.86,16.91,122444,0
+TBI.US,D,20130117,000000,16.94,17.1,16.91,17.02,84752,0
+TBI.US,D,20130118,000000,16.92,17.01,16.12,17.01,231111,0
+TBI.US,D,20130122,000000,16.97,17.06,16.75,17.06,137288,0
+TBI.US,D,20130123,000000,17.01,17.12,16.92,16.98,196600,0
+TBI.US,D,20130124,000000,17.01,17.46,16.89,17.3,235708,0
+TBI.US,D,20130125,000000,17.39,17.39,16.98,17.11,215336,0
+TBI.US,D,20130128,000000,17.09,17.2,16.84,17.01,594084,0
+TBI.US,D,20130129,000000,17,17.23,16.96,17.1,151823,0
+TBI.US,D,20130130,000000,17.1,17.42,17.05,17.21,171499,0
+TBI.US,D,20130131,000000,17.15,17.34,17,17.19,235010,0
+TBI.US,D,20130201,000000,17.34,17.52,17.18,17.4,247370,0
+TBI.US,D,20130204,000000,17.28,17.41,17.06,17.16,327335,0
+TBI.US,D,20130205,000000,17.21,17.39,16.8,16.85,420057,0
+TBI.US,D,20130206,000000,16.85,18.9,16.85,18.3,1734625,0
+TBI.US,D,20130207,000000,18.3,18.53,18.15,18.25,571329,0
+TBI.US,D,20130208,000000,18.25,18.49,18.16,18.41,293130,0
+TBI.US,D,20130211,000000,18.35,18.4,18.1,18.38,221417,0
+TBI.US,D,20130212,000000,18.36,18.56,18.35,18.5,189338,0
+TBI.US,D,20130213,000000,18.5,18.6,18.44,18.6,177240,0
+TBI.US,D,20130214,000000,18.53,18.81,18.53,18.61,191099,0
+TBI.US,D,20130215,000000,18.68,18.9,18.52,18.66,234886,0
+TBI.US,D,20130219,000000,18.66,19.41,18.66,19.2,392321,0
+TBI.US,D,20130220,000000,19.14,19.26,18.92,18.95,344090,0
+TBI.US,D,20130221,000000,18.92,18.92,18.55,18.64,201721,0
+TBI.US,D,20130222,000000,18.82,18.94,18.69,18.93,141700,0
+TBI.US,D,20130225,000000,18.96,19.05,18.69,18.75,519529,0
+TBI.US,D,20130226,000000,18.89,18.97,18.68,18.75,283782,0
+TBI.US,D,20130227,000000,18.71,19.3,18.71,19.2,253767,0
+TBI.US,D,20130228,000000,19.17,19.45,19.17,19.39,388579,0
+TBI.US,D,20130301,000000,19.3,19.78,19.01,19.78,533116,0
+TBI.US,D,20130304,000000,19.75,20,19.54,19.75,433903,0
+TBI.US,D,20130305,000000,19.81,20.15,19.81,19.95,345743,0
+TBI.US,D,20130306,000000,19.93,20.51,19.86,20.41,296335,0
+TBI.US,D,20130307,000000,20.38,20.63,20.36,20.56,179557,0
+TBI.US,D,20130308,000000,20.76,20.88,20.57,20.78,326831,0
+TBI.US,D,20130311,000000,20.79,21,20.72,21,191187,0
+TBI.US,D,20130312,000000,20.93,21.07,20.79,20.92,174891,0
+TBI.US,D,20130313,000000,20.87,20.96,20.64,20.89,288400,0
+TBI.US,D,20130314,000000,20.96,21.13,20.91,21.06,358332,0
+TBI.US,D,20130315,000000,21.03,21.35,21.01,21.24,567210,0
+TBI.US,D,20130318,000000,21.09,21.11,20.87,20.99,247969,0
+TBI.US,D,20130319,000000,21.02,21.25,21,21.17,231446,0
+TBI.US,D,20130320,000000,21.35,21.4,21.11,21.28,153104,0
+TBI.US,D,20130321,000000,21.15,21.29,21.01,21.09,274897,0
+TBI.US,D,20130322,000000,21.1,21.21,20.99,21.12,204328,0
+TBI.US,D,20130325,000000,21.12,21.36,21.03,21.16,431223,0
+TBI.US,D,20130326,000000,21.27,21.43,21.17,21.25,212084,0
+TBI.US,D,20130327,000000,21.08,21.2,21.04,21.1,361623,0
+TBI.US,D,20130328,000000,21.17,21.3,21.08,21.14,242672,0
+TBI.US,D,20130401,000000,21.15,21.15,20.9,21,251922,0
+TBI.US,D,20130402,000000,21.08,21.26,20.77,20.78,273722,0
+TBI.US,D,20130403,000000,20.76,20.81,20.4,20.48,480050,0
+TBI.US,D,20130404,000000,20.43,20.53,20.33,20.4,165686,0
+TBI.US,D,20130405,000000,20.02,20.12,19.71,19.84,468746,0
+TBI.US,D,20130408,000000,19.91,20.25,19.91,20.19,251864,0
+TBI.US,D,20130409,000000,20.19,20.19,19.82,19.9,217270,0
+TBI.US,D,20130410,000000,19.92,20.04,19.85,20,400635,0
+TBI.US,D,20130411,000000,20.08,20.23,19.94,20.18,336037,0
+TBI.US,D,20130412,000000,20.16,20.2,19.97,20.07,117058,0
+TBI.US,D,20130415,000000,19.88,20.13,19.77,19.87,1089294,0
+TBI.US,D,20130416,000000,19.97,20.2,19.82,20.17,314908,0
+TBI.US,D,20130417,000000,20.11,20.42,19.94,20.18,596942,0
+TBI.US,D,20130418,000000,20.26,20.28,19.92,20.1,271048,0
+TBI.US,D,20130419,000000,20.16,20.47,20.03,20.39,297805,0
+TBI.US,D,20130422,000000,20.47,20.48,19.94,20,715547,0
+TBI.US,D,20130423,000000,20.02,20.19,19.87,20.02,333883,0
+TBI.US,D,20130424,000000,20.07,20.1,19.73,19.88,533852,0
+TBI.US,D,20130425,000000,20.38,20.54,19.31,20.04,563880,0
+TBI.US,D,20130426,000000,19.97,20.23,19.94,20.22,454085,0
+TBI.US,D,20130429,000000,20.25,20.58,20.09,20.53,322387,0
+TBI.US,D,20130430,000000,20.6,20.77,20.56,20.72,393981,0
+TBI.US,D,20130501,000000,20.58,20.69,19.93,19.93,780435,0
+TBI.US,D,20130502,000000,19.96,20.33,19.86,20.27,597652,0
+TBI.US,D,20130503,000000,20.5,21.09,20.48,20.82,323065,0
+TBI.US,D,20130506,000000,20.86,20.99,20.62,20.91,275162,0
+TBI.US,D,20130507,000000,20.94,21.36,20.8,21.34,285423,0
+TBI.US,D,20130508,000000,21.41,21.75,21.21,21.67,574957,0
+TBI.US,D,20130509,000000,21.71,21.71,21.42,21.51,410682,0
+TBI.US,D,20130510,000000,21.5,21.75,21.4,21.67,359597,0
+TBI.US,D,20130513,000000,21.68,21.73,21.49,21.73,266131,0
+TBI.US,D,20130514,000000,21.63,22.32,21.63,22.28,216510,0
+TBI.US,D,20130515,000000,22.29,22.42,22.09,22.42,295404,0
+TBI.US,D,20130516,000000,22.33,22.62,22.2,22.49,116158,0
+TBI.US,D,20130517,000000,22.57,22.7,22.3,22.58,335488,0
+TBI.US,D,20130520,000000,22.45,22.73,22.41,22.65,124197,0
+TBI.US,D,20130521,000000,22.7,22.75,22.4,22.69,236664,0
+TBI.US,D,20130522,000000,22.73,23.17,22.73,23,560837,0
+TBI.US,D,20130523,000000,22.76,23.32,22.76,23.25,213147,0
+TBI.US,D,20130524,000000,23.06,23.25,22.56,22.92,457109,0
+TBI.US,D,20130528,000000,23.1,23.46,23.01,23.28,240066,0
+TBI.US,D,20130529,000000,23.13,23.3,22.85,23.09,134121,0
+TBI.US,D,20130530,000000,23.22,23.53,23.05,23.52,211619,0
+TBI.US,D,20130531,000000,23.4,23.71,23.33,23.54,384488,0
+TBI.US,D,20130603,000000,23.59,23.64,23.02,23.37,309116,0
+TBI.US,D,20130604,000000,23.35,23.51,22.88,22.96,216604,0
+TBI.US,D,20130605,000000,22.91,22.91,22.01,22.28,264395,0
+TBI.US,D,20130606,000000,22.22,22.66,22.02,22.65,293162,0
+TBI.US,D,20130607,000000,22.87,23.29,22.66,22.96,135268,0
+TBI.US,D,20130610,000000,22.98,23.23,22.77,23.16,162982,0
+TBI.US,D,20130611,000000,22.91,23.11,22.46,22.59,179976,0
+TBI.US,D,20130612,000000,22.8,22.8,22.22,22.49,222163,0
+TBI.US,D,20130613,000000,22.53,23.22,22.53,23.11,158696,0
+TBI.US,D,20130614,000000,23.13,23.26,22.79,22.95,109320,0
+TBI.US,D,20130617,000000,23.21,23.51,22.97,23.16,133173,0
+TBI.US,D,20130618,000000,23.22,23.82,23.18,23.8,145785,0
+TBI.US,D,20130619,000000,23.82,23.82,22.65,22.92,228642,0
+TBI.US,D,20130620,000000,22.61,22.61,21.77,21.89,196013,0
+TBI.US,D,20130621,000000,22,22,21.1,21.87,415715,0
+TBI.US,D,20130624,000000,21.58,21.61,21.1,21.17,253353,0
+TBI.US,D,20130625,000000,21.4,21.52,21.21,21.24,199232,0
+TBI.US,D,20130626,000000,21.47,21.47,21.06,21.16,259389,0
+TBI.US,D,20130627,000000,21.35,21.41,21.11,21.24,306340,0
+TBI.US,D,20130628,000000,21.25,21.31,21.05,21.05,557435,0
+TBI.US,D,20130701,000000,21.29,22.15,21.15,21.7,347568,0
+TBI.US,D,20130702,000000,21.64,21.87,21.47,21.79,223147,0
+TBI.US,D,20130703,000000,20.99,21.77,20.35,21.72,133386,0
+TBI.US,D,20130705,000000,22.04,22.25,21.79,22.24,120314,0
+TBI.US,D,20130708,000000,22.28,22.54,22.28,22.37,103792,0
+TBI.US,D,20130709,000000,22.53,22.88,22.46,22.79,154506,0
+TBI.US,D,20130710,000000,22.74,22.97,22.63,22.88,97127,0
+TBI.US,D,20130711,000000,23.16,23.37,23.04,23.33,172895,0
+TBI.US,D,20130712,000000,23.33,23.65,23.3,23.44,72125,0
+TBI.US,D,20130715,000000,23.52,23.61,23.16,23.29,153949,0
+TBI.US,D,20130716,000000,23.22,23.3,23,23.1,88982,0
+TBI.US,D,20130717,000000,23.23,23.37,23.08,23.36,117185,0
+TBI.US,D,20130718,000000,23.42,23.8,23.24,23.78,84805,0
+TBI.US,D,20130719,000000,23.81,24.01,23.64,23.87,201753,0
+TBI.US,D,20130722,000000,23.92,24.04,23.72,23.99,262799,0
+TBI.US,D,20130723,000000,24.01,24.33,23.95,24.3,207095,0
+TBI.US,D,20130724,000000,24.58,24.58,23.61,23.72,262402,0
+TBI.US,D,20130725,000000,24.94,26.6,24.76,26.19,1088460,0
+TBI.US,D,20130726,000000,26.15,27.07,26.15,26.53,390868,0
+TBI.US,D,20130729,000000,26.48,26.65,26.14,26.29,308446,0
+TBI.US,D,20130730,000000,26.39,26.57,26.28,26.54,195570,0
+TBI.US,D,20130731,000000,26.59,26.86,26.5,26.7,446572,0
+TBI.US,D,20130801,000000,26.8,27.13,26.74,27.01,223467,0
+TBI.US,D,20130802,000000,26.84,27.05,26.72,27.01,383680,0
+TBI.US,D,20130805,000000,27,27.66,26.76,27.66,162044,0
+TBI.US,D,20130806,000000,27.52,27.76,27.13,27.38,153205,0
+TBI.US,D,20130807,000000,27.27,27.28,26.84,26.86,130777,0
+TBI.US,D,20130808,000000,27.15,27.24,26.85,27,176671,0
+TBI.US,D,20130809,000000,26.97,27.55,26.62,26.95,263203,0
+TBI.US,D,20130812,000000,26.82,27.54,26.75,27.5,140491,0
+TBI.US,D,20130813,000000,27.44,27.52,27.1,27.42,87317,0
+TBI.US,D,20130814,000000,27.35,27.52,26.86,26.87,289090,0
+TBI.US,D,20130815,000000,26.51,26.71,26.26,26.4,284725,0
+TBI.US,D,20130816,000000,26.38,27.02,26.36,26.94,278960,0
+TBI.US,D,20130819,000000,26.87,26.87,26.22,26.23,82365,0
+TBI.US,D,20130820,000000,26.32,26.59,26.26,26.35,154877,0
+TBI.US,D,20130821,000000,26.27,26.34,25.73,25.86,104051,0
+TBI.US,D,20130822,000000,25.9,26.21,25.9,26,106546,0
+TBI.US,D,20130823,000000,26.16,26.29,25.73,25.76,129614,0
+TBI.US,D,20130826,000000,25.74,26.06,25.41,25.8,117289,0
+TBI.US,D,20130827,000000,25.43,25.67,24.71,24.79,284996,0
+TBI.US,D,20130828,000000,24.72,24.87,24.44,24.63,186984,0
+TBI.US,D,20130829,000000,24.65,24.98,24.42,24.88,310759,0
+TBI.US,D,20130830,000000,24.84,24.87,24.24,24.32,142060,0
+TBI.US,D,20130903,000000,24.74,24.93,24.4,24.6,807764,0
+TBI.US,D,20130904,000000,24.58,24.75,24.1,24.39,561790,0
+TBI.US,D,20130905,000000,24.46,24.7,24.08,24.52,353554,0
+TBI.US,D,20130906,000000,24.67,24.89,24.1,24.71,782076,0
+TBI.US,D,20130909,000000,24.71,25.04,24.47,24.75,622991,0
+TBI.US,D,20130910,000000,24.86,25.51,24.76,25.32,784286,0
+TBI.US,D,20130911,000000,25.32,25.4,24.81,24.9,198744,0
+TBI.US,D,20130912,000000,24.89,24.96,24.69,24.71,156875,0
+TBI.US,D,20130913,000000,24.83,25.07,24.59,24.94,224241,0
+TBI.US,D,20130916,000000,25.33,25.5,25.13,25.29,250368,0
+TBI.US,D,20130917,000000,25.3,25.63,25.24,25.5,142760,0
+TBI.US,D,20130918,000000,25.56,25.6,24.95,25.04,196936,0
+TBI.US,D,20130919,000000,25.09,25.23,24.96,25.09,132829,0
+TBI.US,D,20130920,000000,25.1,25.2,24.79,24.79,356888,0
+TBI.US,D,20130923,000000,24.68,24.81,24.42,24.62,153894,0
+TBI.US,D,20130924,000000,24.68,24.77,24.38,24.5,174921,0
+TBI.US,D,20130925,000000,24.52,24.78,24.33,24.4,125204,0
+TBI.US,D,20130926,000000,24.48,24.56,24.03,24.14,155208,0
+TBI.US,D,20130927,000000,23.94,24.31,23.87,24.23,119740,0
+TBI.US,D,20130930,000000,23.97,24.14,23.75,24.01,188785,0
+TBI.US,D,20131001,000000,24.03,24.5,24.03,24.22,213584,0
+TBI.US,D,20131002,000000,24.08,24.56,24.08,24.53,131518,0
+TBI.US,D,20131003,000000,24.43,24.53,24.06,24.42,161270,0
+TBI.US,D,20131004,000000,24.38,25.01,24.3,24.98,146184,0
+TBI.US,D,20131007,000000,24.68,24.81,24.52,24.62,140089,0
+TBI.US,D,20131008,000000,24.58,24.64,23.97,24,176138,0
+TBI.US,D,20131009,000000,24.13,24.26,23.74,24.07,147804,0
+TBI.US,D,20131010,000000,24.48,24.57,24.32,24.47,162270,0
+TBI.US,D,20131011,000000,24.55,25.89,24.55,25.89,250763,0
+TBI.US,D,20131014,000000,25.66,25.99,25.54,25.85,174239,0
+TBI.US,D,20131015,000000,25.81,26.2,25.28,25.38,118066,0
+TBI.US,D,20131016,000000,25.63,26.2,25.36,26.14,150520,0
+TBI.US,D,20131017,000000,26.1,26.51,26.03,26.51,184614,0
+TBI.US,D,20131018,000000,26.79,27.37,26.43,27.3,337945,0
+TBI.US,D,20131021,000000,27.43,27.43,26.37,26.37,184764,0
+TBI.US,D,20131022,000000,26.55,27.01,26.53,26.81,144400,0
+TBI.US,D,20131023,000000,26.6,26.6,26.11,26.38,188309,0
+TBI.US,D,20131024,000000,26,26.07,24.1,25.98,498692,0
+TBI.US,D,20131025,000000,25.95,26,25.21,25.58,187772,0
+TBI.US,D,20131028,000000,25.58,25.75,25.37,25.46,138697,0
+TBI.US,D,20131029,000000,25.49,25.77,25.32,25.38,120847,0
+TBI.US,D,20131030,000000,25.4,25.52,24.99,25.19,121956,0
+TBI.US,D,20131031,000000,25.12,25.2,24.7,24.7,149603,0
+TBI.US,D,20131101,000000,24.66,24.96,24.29,24.76,216449,0
+TBI.US,D,20131104,000000,24.93,24.93,24.6,24.89,158196,0
+TBI.US,D,20131105,000000,24.69,24.69,24.25,24.26,136557,0
+TBI.US,D,20131106,000000,24.45,24.75,24.13,24.22,92070,0
+TBI.US,D,20131107,000000,24.34,24.34,23.27,23.34,149318,0
+TBI.US,D,20131108,000000,23.32,23.9,23.22,23.89,213584,0
+TBI.US,D,20131111,000000,23.89,24.52,23.83,24.41,104892,0
+TBI.US,D,20131112,000000,24.29,24.69,24.21,24.6,155774,0
+TBI.US,D,20131113,000000,24.39,24.71,24.31,24.69,139356,0
+TBI.US,D,20131114,000000,24.66,24.94,24.45,24.71,179999,0
+TBI.US,D,20131115,000000,24.68,24.75,24.42,24.68,127836,0
+TBI.US,D,20131118,000000,24.71,25.31,24.5,24.84,217879,0
+TBI.US,D,20131119,000000,24.87,25.22,24.47,24.54,110760,0
+TBI.US,D,20131120,000000,24.58,24.67,24.27,24.36,222531,0
+TBI.US,D,20131121,000000,24.53,24.85,24.32,24.49,169678,0
+TBI.US,D,20131122,000000,24.57,25.11,24.38,24.89,182463,0
+TBI.US,D,20131125,000000,24.88,25.2,24.83,25.06,162343,0
+TBI.US,D,20131126,000000,25.03,25.55,25,25.34,166923,0
+TBI.US,D,20131127,000000,25.44,25.61,25.27,25.46,152692,0
+TBI.US,D,20131129,000000,25.59,25.74,25.41,25.54,70569,0
+TBI.US,D,20131202,000000,25.69,25.69,24.92,25.04,151655,0
+TBI.US,D,20131203,000000,24.93,25.27,24.81,24.97,200992,0
+TBI.US,D,20131204,000000,24.79,24.88,24.17,24.39,126508,0
+TBI.US,D,20131205,000000,24.31,24.31,23.91,24.01,139921,0
+TBI.US,D,20131206,000000,24.41,24.47,23.82,23.88,317117,0
+TBI.US,D,20131209,000000,24.21,24.91,24.17,24.44,640942,0
+TBI.US,D,20131210,000000,24.44,24.57,24.05,24.11,213148,0
+TBI.US,D,20131211,000000,24.11,24.21,23.54,23.69,149153,0
+TBI.US,D,20131212,000000,23.68,23.78,23.29,23.5,277862,0
+TBI.US,D,20131213,000000,23.55,23.92,23.43,23.43,710126,0
+TBI.US,D,20131216,000000,23.59,24.69,23.59,24.61,345518,0
+TBI.US,D,20131217,000000,24.64,24.73,24.36,24.63,167384,0
+TBI.US,D,20131218,000000,24.69,24.81,24.14,24.61,180494,0
+TBI.US,D,20131219,000000,24.55,24.7,24.26,24.37,160916,0
+TBI.US,D,20131220,000000,24.4,25.24,24.39,25,402957,0
+TBI.US,D,20131223,000000,25.18,25.63,25.08,25.61,172205,0
+TBI.US,D,20131224,000000,25.66,26.21,25.66,25.8,100926,0
+TBI.US,D,20131226,000000,25.89,26.33,25.89,26.04,215109,0
+TBI.US,D,20131227,000000,26.1,26.26,25.52,25.92,111694,0
+TBI.US,D,20131230,000000,25.82,26.38,25.77,26.06,172863,0
+TBI.US,D,20131231,000000,26.06,26.34,25.73,25.78,188515,0
+TBI.US,D,20140102,000000,25.68,25.98,25.32,25.65,191894,0
+TBI.US,D,20140103,000000,25.65,26.22,25.65,26.05,144168,0
+TBI.US,D,20140106,000000,26.31,26.4,25.77,25.77,277140,0
+TBI.US,D,20140107,000000,25.95,26.92,25.95,26.49,256448,0
+TBI.US,D,20140108,000000,26.41,26.74,26.13,26.37,210092,0
+TBI.US,D,20140109,000000,26.38,26.56,26.03,26.29,189614,0
+TBI.US,D,20140110,000000,26.83,27.34,26.82,27.24,289275,0
+TBI.US,D,20140113,000000,27.27,27.35,26.42,26.52,204658,0
+TBI.US,D,20140114,000000,26.61,26.91,26.37,26.64,169096,0
+TBI.US,D,20140115,000000,26.68,26.97,26.54,26.84,152882,0
+TBI.US,D,20140116,000000,26.71,26.88,26.36,26.74,88824,0
+TBI.US,D,20140117,000000,26.78,26.9,26.3,26.66,206119,0
+TBI.US,D,20140121,000000,26.89,27.51,26.89,27.43,343256,0
+TBI.US,D,20140122,000000,27.41,27.61,27.23,27.33,134485,0
+TBI.US,D,20140123,000000,27.27,27.72,26.77,27.44,212952,0
+TBI.US,D,20140124,000000,27.11,27.16,26.22,26.4,249737,0
+TBI.US,D,20140127,000000,26.41,26.54,25.51,25.55,167914,0
+TBI.US,D,20140128,000000,25.52,25.75,25.25,25.62,141324,0
+TBI.US,D,20140129,000000,25.29,25.36,24.78,24.9,128942,0
+TBI.US,D,20140130,000000,25.1,25.1,24.69,24.94,218182,0
+TBI.US,D,20140131,000000,24.39,24.71,24.36,24.53,229978,0
+TBI.US,D,20140203,000000,24.35,24.64,22.57,22.93,363732,0
+TBI.US,D,20140204,000000,23,23.41,22.68,23.1,447208,0
+TBI.US,D,20140205,000000,23.01,23.18,22.5,22.65,460807,0
+TBI.US,D,20140206,000000,24.19,25.83,22.77,25.48,1116138,0
+TBI.US,D,20140207,000000,25.49,25.61,24.95,25.26,583377,0
+TBI.US,D,20140210,000000,25.62,25.62,24.94,25.25,309732,0
+TBI.US,D,20140211,000000,25.34,25.47,25.14,25.29,365705,0
+TBI.US,D,20140212,000000,25.38,25.74,25.21,25.66,224980,0
+TBI.US,D,20140213,000000,25.36,25.97,25.05,25.96,211276,0
+TBI.US,D,20140214,000000,25.93,26.14,25.41,25.96,226497,0
+TBI.US,D,20140218,000000,26.1,26.41,25.94,26.33,150640,0
+TBI.US,D,20140219,000000,26.15,26.35,25.72,25.74,166670,0
+TBI.US,D,20140220,000000,25.81,26.56,25.53,26.25,198046,0
+TBI.US,D,20140221,000000,26.33,26.61,26.25,26.39,171588,0
+TBI.US,D,20140224,000000,26.5,26.69,26.33,26.37,115223,0
+TBI.US,D,20140225,000000,26.32,26.88,26.26,26.48,172652,0
+TBI.US,D,20140226,000000,26.54,27,26.42,26.56,184090,0
+TBI.US,D,20140227,000000,26.44,27.29,26.36,27.26,201293,0
+TBI.US,D,20140228,000000,27.29,28.58,27.2,28.48,501511,0
+TBI.US,D,20140303,000000,28.3,28.64,27.89,28.32,303016,0
+TBI.US,D,20140304,000000,28.85,29.53,28.75,29.15,412496,0
+TBI.US,D,20140305,000000,29.05,29.05,28.67,28.84,152018,0
+TBI.US,D,20140306,000000,29.09,29.25,28.88,29.12,141481,0
+TBI.US,D,20140307,000000,29.4,29.41,28.76,29.09,153371,0
+TBI.US,D,20140310,000000,28.96,29.12,28.57,29.09,137962,0
+TBI.US,D,20140311,000000,29.17,29.25,27.7,27.88,206060,0
+TBI.US,D,20140312,000000,27.65,27.97,27.4,27.93,131824,0
+TBI.US,D,20140313,000000,28.13,28.13,26.9,27.13,155448,0
+TBI.US,D,20140314,000000,27.03,27.46,26.81,27.26,162222,0
+TBI.US,D,20140317,000000,27.39,27.98,27.19,27.42,245774,0
+TBI.US,D,20140318,000000,27.36,28,27.36,27.98,148015,0
+TBI.US,D,20140319,000000,27.95,28.25,27.68,28.16,187834,0
+TBI.US,D,20140320,000000,28.17,28.47,27.97,28.28,92104,0
+TBI.US,D,20140321,000000,28.47,28.87,28.28,28.59,261498,0
+TBI.US,D,20140324,000000,28.65,28.72,28.29,28.55,275438,0
+TBI.US,D,20140325,000000,28.82,29.1,28.7,28.92,297117,0
+TBI.US,D,20140326,000000,29.07,29.16,28.83,28.97,405000,0
+TBI.US,D,20140327,000000,28.92,28.99,28.43,28.8,283413,0
+TBI.US,D,20140328,000000,28.77,29.15,28.58,28.79,294878,0
+TBI.US,D,20140331,000000,29,29.4,28.75,29.26,183377,0
+TBI.US,D,20140401,000000,29.33,30.64,29.06,30.53,197242,0
+TBI.US,D,20140402,000000,30.64,30.64,29.53,29.74,413434,0
+TBI.US,D,20140403,000000,29.69,29.77,28.83,28.98,255802,0
+TBI.US,D,20140404,000000,29.33,29.38,28.01,28.14,175313,0
+TBI.US,D,20140407,000000,28.04,28.31,27.19,27.97,224609,0
+TBI.US,D,20140408,000000,28.14,28.53,27.69,28.28,486465,0
+TBI.US,D,20140409,000000,28.46,28.76,28.04,28.59,173454,0
+TBI.US,D,20140410,000000,28.51,28.71,27.41,27.66,196942,0
+TBI.US,D,20140411,000000,27.34,27.72,27.2,27.28,175013,0
+TBI.US,D,20140414,000000,27.68,27.68,26.8,26.93,438842,0
+TBI.US,D,20140415,000000,27.09,27.24,26.19,26.8,260001,0
+TBI.US,D,20140416,000000,27.07,27.48,26.85,27.48,96784,0
+TBI.US,D,20140417,000000,27.41,27.94,27.26,27.79,110231,0
+TBI.US,D,20140421,000000,27.93,27.93,27.3,27.51,168792,0
+TBI.US,D,20140422,000000,30.2,30.2,27.61,27.89,432275,0
+TBI.US,D,20140423,000000,27.93,28,27,27.09,484727,0
+TBI.US,D,20140424,000000,27.38,27.38,26.59,27.14,622177,0
+TBI.US,D,20140425,000000,26.96,26.96,26.4,26.62,190204,0
+TBI.US,D,20140428,000000,26.85,26.92,26.12,26.72,232810,0
+TBI.US,D,20140429,000000,26.85,26.85,26.44,26.55,194814,0
+TBI.US,D,20140430,000000,26.34,26.87,26.03,26.75,240973,0
+TBI.US,D,20140501,000000,26.74,27.09,26.1,26.67,260991,0
+TBI.US,D,20140502,000000,26.77,27.72,26.77,27.42,300718,0
+TBI.US,D,20140505,000000,27.29,27.54,26.89,27.45,228021,0
+TBI.US,D,20140506,000000,27.29,27.45,26.39,26.49,167683,0
+TBI.US,D,20140507,000000,26.54,26.54,25.81,26.47,158543,0
+TBI.US,D,20140508,000000,26.51,27.62,26.37,26.45,314948,0
+TBI.US,D,20140509,000000,26.3,26.43,25.89,26.3,169529,0
+TBI.US,D,20140512,000000,26.35,27.54,26.27,27.4,233664,0
+TBI.US,D,20140513,000000,27.4,27.54,26.85,26.87,196377,0
+TBI.US,D,20140514,000000,26.81,26.81,26.12,26.26,186228,0
+TBI.US,D,20140515,000000,26.05,26.05,25.38,25.55,227773,0
+TBI.US,D,20140516,000000,25.53,25.77,25.41,25.76,200719,0
+TBI.US,D,20140519,000000,25.73,26.19,25.68,25.99,317698,0
+TBI.US,D,20140520,000000,25.93,25.95,25.5,25.79,275396,0
+TBI.US,D,20140521,000000,25.86,26.31,25.76,26.09,196965,0
+TBI.US,D,20140522,000000,26.09,26.57,25.9,26.29,241215,0
+TBI.US,D,20140523,000000,26.24,26.89,26.12,26.87,192686,0
+TBI.US,D,20140527,000000,27.03,27.91,27.03,27.43,256729,0
+TBI.US,D,20140528,000000,27.43,27.53,27.21,27.42,318286,0
+TBI.US,D,20140529,000000,27.45,27.5,27.17,27.45,224978,0
+TBI.US,D,20140530,000000,27.5,27.53,26.96,27.21,154971,0
+TBI.US,D,20140602,000000,27.23,27.53,26.78,27.41,341258,0
+TBI.US,D,20140603,000000,27.28,27.53,26.96,27.4,267794,0
+TBI.US,D,20140604,000000,27.28,27.69,26.99,27.63,195113,0
+TBI.US,D,20140605,000000,27.76,28.45,27.35,28.31,179965,0
+TBI.US,D,20140606,000000,28.57,28.79,28.36,28.58,252358,0
+TBI.US,D,20140609,000000,28.51,29.25,28.51,29.2,182985,0
+TBI.US,D,20140610,000000,29.13,29.13,28.7,28.82,164600,0
+TBI.US,D,20140611,000000,28.6,28.63,28.08,28.16,151317,0
+TBI.US,D,20140612,000000,28.2,28.2,27.6,27.65,112426,0
+TBI.US,D,20140613,000000,27.79,27.88,27.47,27.54,106150,0
+TBI.US,D,20140616,000000,27.42,27.62,27.19,27.61,97855,0
+TBI.US,D,20140617,000000,27.53,27.79,27.4,27.46,127924,0
+TBI.US,D,20140618,000000,27.44,27.44,26.95,27.31,95149,0
+TBI.US,D,20140619,000000,27.49,27.53,27.08,27.42,138398,0
+TBI.US,D,20140620,000000,27.5,27.86,27.47,27.78,288477,0
+TBI.US,D,20140623,000000,27.79,27.85,27.49,27.75,217018,0
+TBI.US,D,20140624,000000,28.18,28.37,27.57,27.59,233439,0
+TBI.US,D,20140625,000000,27.35,27.76,27.21,27.5,200275,0
+TBI.US,D,20140626,000000,27.49,27.49,26.81,26.94,138201,0
+TBI.US,D,20140627,000000,26.7,27.5,26.7,27.48,168792,0
+TBI.US,D,20140630,000000,27.29,27.58,26.93,27.57,154731,0
+TBI.US,D,20140701,000000,27.6,28.62,27.6,28.23,266660,0
+TBI.US,D,20140702,000000,28.33,29.28,28.33,29.17,290100,0
+TBI.US,D,20140703,000000,29.49,30.46,29.38,30.46,345912,0
+TBI.US,D,20140707,000000,30.45,30.47,29.68,29.87,367305,0
+TBI.US,D,20140708,000000,29.72,29.94,29.42,29.61,256521,0
+TBI.US,D,20140709,000000,29.84,30.05,29.66,29.79,298096,0
+TBI.US,D,20140710,000000,29.07,29.95,28.99,29.75,193728,0
+TBI.US,D,20140711,000000,29.71,30.17,29.46,30,310271,0
+TBI.US,D,20140714,000000,30.36,30.62,30.02,30.48,143130,0
+TBI.US,D,20140715,000000,30.47,30.83,30.17,30.37,299384,0
+TBI.US,D,20140716,000000,30.57,31.2,30.46,30.95,209912,0
+TBI.US,D,20140717,000000,30.75,30.98,30.4,30.75,199384,0
+TBI.US,D,20140718,000000,30.72,31.3,30.72,31.21,178148,0
+TBI.US,D,20140721,000000,30.98,30.98,30.32,30.49,209401,0
+TBI.US,D,20140722,000000,30.66,31.04,30.41,30.56,186759,0
+TBI.US,D,20140723,000000,30.81,31.23,30.58,30.8,179278,0
+TBI.US,D,20140724,000000,28.66,30.5,28.66,29.11,511905,0
+TBI.US,D,20140725,000000,28.83,28.93,28.15,28.46,353491,0
+TBI.US,D,20140728,000000,28.39,28.41,27.7,28.11,387460,0
+TBI.US,D,20140729,000000,28.13,28.3,27.93,27.99,229162,0
+TBI.US,D,20140730,000000,28.13,28.22,27.69,27.91,354017,0
+TBI.US,D,20140731,000000,27.45,27.68,26.92,26.99,508647,0
+TBI.US,D,20140801,000000,27,27.25,26.52,26.61,233045,0
+TBI.US,D,20140804,000000,26.65,26.76,26.14,26.43,257716,0
+TBI.US,D,20140805,000000,26.21,26.3,25.85,25.95,264579,0
+TBI.US,D,20140806,000000,25.79,26.24,25.7,26.13,218008,0
+TBI.US,D,20140807,000000,26.23,26.42,25.94,26.1,222016,0
+TBI.US,D,20140808,000000,26.09,26.59,26.02,26.54,170142,0
+TBI.US,D,20140811,000000,26.65,27.09,26.41,26.82,157338,0
+TBI.US,D,20140812,000000,26.75,27.01,26.5,26.67,205088,0
+TBI.US,D,20140813,000000,26.77,27.25,26.64,26.67,250113,0
+TBI.US,D,20140814,000000,26.71,26.82,26.45,26.63,90660,0
+TBI.US,D,20140815,000000,26.9,26.93,26.07,26.33,152783,0
+TBI.US,D,20140818,000000,26.66,26.94,26.52,26.92,138082,0
+TBI.US,D,20140819,000000,26.97,27.36,26.81,27.14,198919,0
+TBI.US,D,20140820,000000,26.99,27.19,26.79,27.09,160980,0
+TBI.US,D,20140821,000000,27.1,27.29,26.9,27.04,257423,0
+TBI.US,D,20140822,000000,27.03,27.29,26.95,27.17,134474,0
+TBI.US,D,20140825,000000,27.41,27.41,26.64,26.73,201654,0
+TBI.US,D,20140826,000000,26.79,27.47,26.79,27.44,128460,0
+TBI.US,D,20140827,000000,27.42,27.55,26.95,27.03,106332,0
+TBI.US,D,20140828,000000,26.99,26.99,26.56,26.74,129887,0
+TBI.US,D,20140829,000000,26.78,27.17,26.41,27.14,134767,0
+TBI.US,D,20140902,000000,27.14,27.45,26.96,27.24,104068,0
+TBI.US,D,20140903,000000,27.38,27.49,26.72,26.78,132737,0
+TBI.US,D,20140904,000000,26.88,27.37,26.78,27.1,118547,0
+TBI.US,D,20140905,000000,27.02,27.45,26.9,27.44,121220,0
+TBI.US,D,20140908,000000,27.43,27.7,27.34,27.51,230449,0
+TBI.US,D,20140909,000000,27.42,27.44,27.07,27.22,142923,0
+TBI.US,D,20140910,000000,27.28,27.63,27.15,27.43,108010,0
+TBI.US,D,20140911,000000,27.28,27.48,27.13,27.37,88293,0
+TBI.US,D,20140912,000000,27.4,27.42,27.04,27.18,134282,0
+TBI.US,D,20140915,000000,27.23,27.35,26.97,27.13,95677,0
+TBI.US,D,20140916,000000,27.09,27.09,26.63,26.88,94470,0
+TBI.US,D,20140917,000000,26.84,26.89,26.44,26.68,119198,0
+TBI.US,D,20140918,000000,26.8,27.43,26.68,27.35,163424,0
+TBI.US,D,20140919,000000,27.38,28.85,27.02,27.05,396175,0
+TBI.US,D,20140922,000000,26.86,27.24,26.29,26.58,117849,0
+TBI.US,D,20140923,000000,26.45,26.51,25.75,25.84,169858,0
+TBI.US,D,20140924,000000,25.9,25.9,25.52,25.74,121112,0
+TBI.US,D,20140925,000000,25.67,25.67,24.88,25.12,138169,0
+TBI.US,D,20140926,000000,25.15,25.49,25.11,25.45,184088,0
+TBI.US,D,20140929,000000,25.13,25.46,25.13,25.28,141565,0
+TBI.US,D,20140930,000000,25.28,25.7,25.26,25.26,187336,0
+TBI.US,D,20141001,000000,25.16,25.16,24.27,24.31,270491,0
+TBI.US,D,20141002,000000,24.25,24.63,24.19,24.5,249738,0
+TBI.US,D,20141003,000000,24.82,25.52,24.43,25.4,208405,0
+TBI.US,D,20141006,000000,25.54,25.55,25.1,25.1,61881,0
+TBI.US,D,20141007,000000,24.89,24.91,24.38,24.38,134788,0
+TBI.US,D,20141008,000000,24.36,25.29,24.17,25.26,111077,0
+TBI.US,D,20141009,000000,25.23,25.38,24.61,24.63,247266,0
+TBI.US,D,20141010,000000,24.47,24.92,24.26,24.34,120748,0
+TBI.US,D,20141013,000000,24.33,25.22,23.92,24.6,139917,0
+TBI.US,D,20141014,000000,24.93,25.64,24.67,24.93,118559,0
+TBI.US,D,20141015,000000,24.56,25.52,24.16,25.42,165074,0
+TBI.US,D,20141016,000000,24.94,25.75,24.89,25.64,163984,0
+TBI.US,D,20141017,000000,26.03,26.13,25.77,25.87,248418,0
+TBI.US,D,20141020,000000,25.67,26.32,25.66,26.1,162688,0
+TBI.US,D,20141021,000000,26.29,26.81,26.2,26.79,121591,0
+TBI.US,D,20141022,000000,26.83,27.03,26.28,26.51,247452,0
+TBI.US,D,20141023,000000,25.99,25.99,22.7,24.11,1264726,0
+TBI.US,D,20141024,000000,23.85,24.26,23.7,24.04,335818,0
+TBI.US,D,20141027,000000,23.93,24.15,23.75,24.02,364283,0
+TBI.US,D,20141028,000000,24.26,24.84,24.04,24.66,281977,0
+TBI.US,D,20141029,000000,24.69,25.26,24.45,24.57,307447,0
+TBI.US,D,20141030,000000,24.54,24.76,24.47,24.63,275436,0
+TBI.US,D,20141031,000000,25.14,25.19,24.63,24.72,510901,0
+TBI.US,D,20141103,000000,24.69,24.97,24.29,24.48,362432,0
+TBI.US,D,20141104,000000,24.48,24.86,24.4,24.58,198560,0
+TBI.US,D,20141105,000000,24.75,24.79,24.29,24.43,265917,0
+TBI.US,D,20141106,000000,24.45,24.76,24.28,24.5,324778,0
+TBI.US,D,20141107,000000,24.53,24.96,24.21,24.96,290727,0
+TBI.US,D,20141110,000000,25,25.11,24.82,25.01,206215,0
+TBI.US,D,20141111,000000,24.97,25.09,24.79,24.96,193079,0
+TBI.US,D,20141112,000000,24.75,25.29,24.54,25.21,179632,0
+TBI.US,D,20141113,000000,25.2,25.35,24.84,24.94,187656,0
+TBI.US,D,20141114,000000,24.95,25.12,24.86,25,176766,0
+TBI.US,D,20141117,000000,24.91,25.13,24.24,24.51,330152,0
+TBI.US,D,20141118,000000,24.53,24.75,24.17,24.19,165283,0
+TBI.US,D,20141119,000000,24.2,24.2,23.31,23.33,249302,0
+TBI.US,D,20141120,000000,23.3,23.43,23,23.23,238681,0
+TBI.US,D,20141121,000000,23.53,23.59,22.93,23,254743,0
+TBI.US,D,20141124,000000,23,23.26,22.89,23.04,236340,0
+TBI.US,D,20141125,000000,23.12,23.18,22.68,22.92,335452,0
+TBI.US,D,20141126,000000,22.91,23.32,22.86,23.15,151267,0
+TBI.US,D,20141128,000000,23.25,23.52,22.91,22.95,115267,0
+TBI.US,D,20141201,000000,22.9,22.94,22.27,22.27,155175,0
+TBI.US,D,20141202,000000,22.35,22.7,22.27,22.39,149487,0
+TBI.US,D,20141203,000000,22.35,22.95,22.27,22.79,138092,0
+TBI.US,D,20141204,000000,22.83,22.92,22.31,22.43,145560,0
+TBI.US,D,20141205,000000,22.53,23.09,22.5,22.94,297075,0
+TBI.US,D,20141208,000000,22.86,23.02,22.57,22.7,213118,0
+TBI.US,D,20141209,000000,22.47,22.9,22.26,22.86,329779,0
+TBI.US,D,20141210,000000,22.73,22.74,22.03,22.08,235001,0
+TBI.US,D,20141211,000000,22.25,22.42,21.61,21.65,221010,0
+TBI.US,D,20141212,000000,21.33,21.43,20.24,20.6,994295,0
+TBI.US,D,20141215,000000,20.77,20.9,20.28,20.43,386131,0
+TBI.US,D,20141216,000000,20.33,20.68,20,20.2,423816,0
+TBI.US,D,20141217,000000,20.18,21.15,20.05,20.93,524792,0
+TBI.US,D,20141218,000000,21.17,21.61,20.97,21.52,500689,0
+TBI.US,D,20141219,000000,21.52,22.12,21.46,22,985876,0
+TBI.US,D,20141222,000000,21.99,22.59,21.9,22.48,324463,0
+TBI.US,D,20141223,000000,22.58,23.1,22.56,22.78,165716,0
+TBI.US,D,20141224,000000,22.8,22.87,22.28,22.5,105256,0
+TBI.US,D,20141226,000000,22.62,22.81,22.47,22.65,271349,0
+TBI.US,D,20141229,000000,22.53,22.82,22.4,22.51,368746,0
+TBI.US,D,20141230,000000,22.48,22.62,22.4,22.45,152845,0
+TBI.US,D,20141231,000000,22.53,22.73,22.23,22.25,191571,0
+TBI.US,D,20150102,000000,22.38,22.39,21.3,21.58,214081,0
+TBI.US,D,20150105,000000,21.41,21.62,21.08,21.34,185668,0
+TBI.US,D,20150106,000000,21.39,21.67,20.85,21.04,321258,0
+TBI.US,D,20150107,000000,21.28,21.51,21.12,21.33,324663,0
+TBI.US,D,20150108,000000,21.62,21.96,21.26,21.61,407982,0
+TBI.US,D,20150109,000000,21.71,21.91,21.34,21.45,177858,0
+TBI.US,D,20150112,000000,21.38,21.5,20.95,21.26,146796,0
+TBI.US,D,20150113,000000,21.47,21.92,21.09,21.48,195861,0
+TBI.US,D,20150114,000000,21.15,21.19,20.49,20.96,245412,0
+TBI.US,D,20150115,000000,21,21.13,20.06,20.24,234004,0
+TBI.US,D,20150116,000000,20.11,20.48,20.07,20.38,225526,0
+TBI.US,D,20150120,000000,20.38,20.4,19.82,20.06,266874,0
+TBI.US,D,20150121,000000,19.95,20.23,19.84,20.07,121526,0
+TBI.US,D,20150122,000000,20.24,20.77,20,20.51,192716,0
+TBI.US,D,20150123,000000,20.47,20.79,20.22,20.55,162469,0
+TBI.US,D,20150126,000000,20.56,20.78,20.23,20.46,175171,0
+TBI.US,D,20150127,000000,20.15,20.74,19.97,20.54,428472,0
+TBI.US,D,20150128,000000,20.6,20.87,20,20.16,181426,0
+TBI.US,D,20150129,000000,20.16,20.49,19.83,20.39,356590,0
+TBI.US,D,20150130,000000,20.19,22.11,20.19,22.06,906000,0
+TBI.US,D,20150202,000000,22.07,22.71,21.77,22.38,594174,0
+TBI.US,D,20150203,000000,22.5,23.24,22.48,22.77,402924,0
+TBI.US,D,20150204,000000,22.65,22.86,22.26,22.47,186620,0
+TBI.US,D,20150205,000000,22.71,23.13,22.36,22.54,678638,0
+TBI.US,D,20150206,000000,23.5,23.5,20.87,21.38,1201398,0
+TBI.US,D,20150209,000000,21.32,22.16,21.19,21.75,641345,0
+TBI.US,D,20150210,000000,21.91,22.01,21.33,21.4,629073,0
+TBI.US,D,20150211,000000,21.38,21.98,21.38,21.68,550756,0
+TBI.US,D,20150212,000000,21.8,22.85,21.66,22.71,485487,0
+TBI.US,D,20150213,000000,22.76,23.28,22.54,22.79,283997,0
+TBI.US,D,20150217,000000,22.85,23.01,22.46,22.51,255333,0
+TBI.US,D,20150218,000000,22.42,22.5,21.97,22.22,287496,0
+TBI.US,D,20150219,000000,22.11,22.2,21.77,22.02,172005,0
+TBI.US,D,20150220,000000,22.04,22.81,22.02,22.69,691165,0
+TBI.US,D,20150223,000000,22.69,22.78,21.67,21.95,301446,0
+TBI.US,D,20150224,000000,21.92,23.04,21.88,22.75,297018,0
+TBI.US,D,20150225,000000,22.75,23.14,22.57,23.02,447844,0
+TBI.US,D,20150226,000000,22.96,23.31,22.78,23.12,278832,0
+TBI.US,D,20150227,000000,23.07,23.34,22.65,23.01,527017,0
+TBI.US,D,20150302,000000,23.05,24.13,23,24.03,747000,0
+TBI.US,D,20150303,000000,23.86,23.96,23.01,23.16,555400,0
+TBI.US,D,20150304,000000,23.16,23.18,22.47,22.79,433700,0
+TBI.US,D,20150305,000000,22.87,22.87,22.45,22.55,245300,0
+TBI.US,D,20150306,000000,22.47,22.86,22.34,22.6,313800,0
+TBI.US,D,20150309,000000,22.74,23.87,22.71,23.72,589500,0
+TBI.US,D,20150310,000000,23.53,23.53,22.72,22.85,430300,0
+TBI.US,D,20150311,000000,22.91,23.06,22.34,22.74,408100,0
+TBI.US,D,20150312,000000,22.92,24.56,22.92,24.43,514600,0
+TBI.US,D,20150313,000000,24.21,24.35,23.42,23.88,421100,0
+TBI.US,D,20150316,000000,23.78,24.1,23.71,24.04,317900,0
+TBI.US,D,20150317,000000,23.85,24.12,23.63,24.08,271700,0
+TBI.US,D,20150318,000000,23.96,24.51,23.72,24.49,225200,0
+TBI.US,D,20150319,000000,24.37,24.85,24.14,24.61,208400,0
+TBI.US,D,20150320,000000,24.73,25.43,24.61,25.26,549400,0
+TBI.US,D,20150323,000000,25.32,25.5,25.04,25.34,235600,0
+TBI.US,D,20150324,000000,25.4,25.4,25.04,25.22,273200,0
+TBI.US,D,20150325,000000,25.39,25.39,24.29,24.3,319600,0
+TBI.US,D,20150326,000000,24.15,24.69,24.01,24.47,241600,0
+TBI.US,D,20150327,000000,24.44,24.75,24.43,24.7,235400,0
+TBI.US,D,20150330,000000,24.85,24.88,24.19,24.68,470000,0
+TBI.US,D,20150331,000000,24.5,24.76,24.28,24.35,181675,0
+TBI.US,D,20150401,000000,24.32,24.66,23.99,24.34,336300,0
+TBI.US,D,20150402,000000,24.34,24.84,24.32,24.53,241600,0
+TBI.US,D,20150406,000000,24.27,24.89,24.11,24.56,179400,0
+TBI.US,D,20150407,000000,24.56,24.73,24.35,24.53,135379,0
+TBI.US,D,20150408,000000,24.53,24.88,24.51,24.7,149700,0
+TBI.US,D,20150409,000000,24.65,24.85,24.29,24.41,129775,0
+TBI.US,D,20150410,000000,24.54,24.82,24.32,24.57,131700,0
+TBI.US,D,20150413,000000,24.65,25.09,24.51,25.05,218400,0
+TBI.US,D,20150414,000000,25.08,25.36,24.89,25.35,400400,0
+TBI.US,D,20150415,000000,25.4,26.21,25.32,26.05,542485,0
+TBI.US,D,20150416,000000,26.06,26.12,25.51,25.74,380154,0
+TBI.US,D,20150417,000000,25.57,25.57,25.15,25.36,309100,0
+TBI.US,D,20150420,000000,25.45,26.04,25.36,25.9,273444,0
+TBI.US,D,20150421,000000,26.09,26.09,25.28,25.43,349425,0
+TBI.US,D,20150422,000000,25.48,25.88,25.21,25.87,258642,0
+TBI.US,D,20150423,000000,25.88,25.9,24.8,24.81,689100,0
+TBI.US,D,20150424,000000,25.69,30.18,25.5,29.2,2150296,0
+TBI.US,D,20150427,000000,29.36,30.1,28.47,29.38,1182300,0
+TBI.US,D,20150428,000000,29.4,29.89,29.18,29.65,520200,0
+TBI.US,D,20150429,000000,29.6,29.84,29.15,29.59,416500,0
+TBI.US,D,20150430,000000,29.29,29.3,28.64,28.78,485700,0
+TBI.US,D,20150501,000000,28.81,29.03,28.43,28.71,381500,0
+TBI.US,D,20150504,000000,28.84,29.76,28.57,28.58,393300,0
+TBI.US,D,20150505,000000,28.49,28.87,28.09,28.15,274200,0
+TBI.US,D,20150506,000000,28.33,28.43,27.88,28.26,241057,0
+TBI.US,D,20150507,000000,28.24,28.29,27.99,28.21,161596,0
+TBI.US,D,20150508,000000,28.64,28.99,28.27,28.43,348500,0
+TBI.US,D,20150511,000000,28.33,29.03,28.33,28.61,268600,0
+TBI.US,D,20150512,000000,28.54,28.66,27.79,28.54,225651,0
+TBI.US,D,20150513,000000,28.7,28.86,28.23,28.65,192500,0
+TBI.US,D,20150514,000000,28.91,29.05,28.5,29.05,181400,0
+TBI.US,D,20150515,000000,29.1,29.2,28.8,29,227807,0
+TBI.US,D,20150518,000000,28.88,28.99,28.48,28.94,178495,0
+TBI.US,D,20150519,000000,28.88,29.1,28.64,29.07,186800,0
+TBI.US,D,20150520,000000,29.12,29.15,28.88,28.95,159600,0
+TBI.US,D,20150521,000000,29.03,29.15,28.59,28.9,221000,0
+TBI.US,D,20150522,000000,28.88,29,28.58,28.79,170400,0
+TBI.US,D,20150526,000000,28.69,28.87,28.51,28.68,259460,0
+TBI.US,D,20150527,000000,28.68,28.91,28.33,28.89,165000,0
+TBI.US,D,20150528,000000,28.8,28.92,28.48,28.81,110820,0
+TBI.US,D,20150529,000000,28.67,28.87,28.21,28.48,252300,0
+TBI.US,D,20150601,000000,28.55,28.69,28.15,28.48,167245,0
+TBI.US,D,20150602,000000,28.33,29.12,28.33,28.89,174967,0
+TBI.US,D,20150603,000000,29.1,29.52,28.68,29.23,206200,0
+TBI.US,D,20150604,000000,28.96,29.15,28.5,28.7,99600,0
+TBI.US,D,20150605,000000,28.77,29.09,28.41,29.08,107000,0
+TBI.US,D,20150608,000000,29,29.29,28.75,28.99,130100,0
+TBI.US,D,20150609,000000,28.97,29.1,28.66,28.89,109331,0
+TBI.US,D,20150610,000000,28.98,29.92,28.97,29.39,202266,0
+TBI.US,D,20150611,000000,29.36,29.7,29.36,29.52,74955,0
+TBI.US,D,20150612,000000,29.29,29.98,29.29,29.57,176900,0
+TBI.US,D,20150615,000000,29.4,29.4,28.58,29.17,204400,0
+TBI.US,D,20150616,000000,29.06,29.48,29.06,29.34,201500,0
+TBI.US,D,20150617,000000,29.47,29.67,29.19,29.23,179300,0
+TBI.US,D,20150618,000000,29.4,30.01,29.27,29.85,318900,0
+TBI.US,D,20150619,000000,29.73,30.9,29.63,30.61,496100,0
+TBI.US,D,20150622,000000,30.9,31.5,30.58,31.27,347800,0
+TBI.US,D,20150623,000000,31.23,31.39,30.97,31.17,267566,0
+TBI.US,D,20150624,000000,31.07,31.12,30.53,30.64,256800,0
+TBI.US,D,20150625,000000,30.82,30.82,30.34,30.61,181300,0
+TBI.US,D,20150626,000000,30.69,30.95,30.45,30.89,246600,0
+TBI.US,D,20150629,000000,30.53,30.75,29.69,29.76,158900,0
+TBI.US,D,20150630,000000,30.02,30.14,29.55,29.9,219876,0
+TBI.US,D,20150701,000000,30.2,30.48,29.87,30.17,201400,0
+TBI.US,D,20150702,000000,30.26,30.44,29.62,29.76,288200,0
+TBI.US,D,20150706,000000,29.58,30.51,29.58,30.48,229900,0
+TBI.US,D,20150707,000000,30.42,31.11,29.67,30.94,529100,0
+TBI.US,D,20150708,000000,30.48,30.89,29.13,29.25,366400,0
+TBI.US,D,20150709,000000,29.65,29.86,29.3,29.45,235400,0
+TBI.US,D,20150710,000000,29.86,30.49,29.63,30.05,337800,0
+TBI.US,D,20150713,000000,30.26,30.63,29.97,30.28,380600,0
+TBI.US,D,20150714,000000,30.08,30.47,30.02,30.27,290960,0
+TBI.US,D,20150715,000000,30.27,30.45,30,30.16,169344,0
+TBI.US,D,20150716,000000,30.27,30.75,30.12,30.3,312800,0
+TBI.US,D,20150717,000000,30.25,30.67,29.9,30,180300,0
+TBI.US,D,20150720,000000,29.94,30.07,29.43,29.9,498700,0
+TBI.US,D,20150721,000000,29.91,30.02,28.53,28.63,566500,0
+TBI.US,D,20150722,000000,28.6,29.01,28.19,28.3,623300,0
+TBI.US,D,20150723,000000,28.5,28.5,24.89,26.34,1314100,0
+TBI.US,D,20150724,000000,26.4,26.57,25.71,25.96,425500,0
+TBI.US,D,20150727,000000,25.79,26.34,25.56,25.7,311100,0
+TBI.US,D,20150728,000000,25.99,26.19,25.51,25.9,417300,0
+TBI.US,D,20150729,000000,25.85,26,25.33,25.8,325700,0
+TBI.US,D,20150730,000000,25.8,26.5,25.51,26.05,373700,0
+TBI.US,D,20150731,000000,26.17,26.17,25.64,25.76,227800,0
+TBI.US,D,20150803,000000,25.76,25.77,25.32,25.52,439095,0
+TBI.US,D,20150804,000000,25.47,26.01,25.44,25.5,305500,0
+TBI.US,D,20150805,000000,25.71,25.98,24.93,25.36,300900,0
+TBI.US,D,20150806,000000,25.34,25.54,24.67,25.01,300272,0
+TBI.US,D,20150807,000000,25,25,24.35,24.53,233300,0
+TBI.US,D,20150810,000000,24.71,25.04,24.47,24.92,272600,0
+TBI.US,D,20150811,000000,24.72,24.85,24.29,24.39,259051,0
+TBI.US,D,20150812,000000,24.37,24.52,24.04,24.41,391400,0
+TBI.US,D,20150813,000000,24.46,24.62,23.96,24.29,249500,0
+TBI.US,D,20150814,000000,24.32,24.83,24.25,24.78,216100,0
+TBI.US,D,20150817,000000,24.62,24.84,24.2,24.77,420300,0
+TBI.US,D,20150818,000000,24.8,24.92,24.49,24.6,227600,0
+TBI.US,D,20150819,000000,24.48,24.65,24.21,24.3,290500,0
+TBI.US,D,20150820,000000,24.01,24.21,23.75,23.81,232200,0
+TBI.US,D,20150821,000000,23.49,23.92,23,23.13,584600,0
+TBI.US,D,20150824,000000,21.81,22.99,21.58,22.28,306396,0
+TBI.US,D,20150825,000000,22.96,23.01,22.38,22.4,290700,0
+TBI.US,D,20150826,000000,22.88,23.2,22.41,23.1,242600,0
+TBI.US,D,20150827,000000,23.34,23.91,23.03,23.82,343900,0
+TBI.US,D,20150828,000000,23.76,24.02,23.54,23.71,391300,0
+TBI.US,D,20150831,000000,23.54,24.15,23.45,24,299200,0
+TBI.US,D,20150901,000000,23.47,23.83,23.43,23.62,396700,0
+TBI.US,D,20150902,000000,23.9,24.21,23.72,24.21,391400,0
+TBI.US,D,20150903,000000,24.4,24.92,24.38,24.74,404300,0
+TBI.US,D,20150904,000000,24.37,24.67,24.23,24.51,359900,0
+TBI.US,D,20150908,000000,24.92,25.12,24.71,25.02,331800,0
+TBI.US,D,20150909,000000,25.17,25.27,24.86,25,301900,0
+TBI.US,D,20150910,000000,24.9,25.08,24.75,24.87,261470,0
+TBI.US,D,20150911,000000,24.8,25.02,24.7,24.98,222000,0
+TBI.US,D,20150914,000000,24.99,25.26,24.75,24.77,298000,0
+TBI.US,D,20150915,000000,24.86,24.94,24.58,24.77,251900,0
+TBI.US,D,20150916,000000,24.77,25,24.7,24.9,219300,0
+TBI.US,D,20150917,000000,24.89,25.19,24.84,24.9,253746,0
+TBI.US,D,20150918,000000,24.48,24.58,23.73,23.8,390200,0
+TBI.US,D,20150921,000000,24,24.25,23.83,23.94,250100,0
+TBI.US,D,20150922,000000,23.59,23.71,23.23,23.28,228100,0
+TBI.US,D,20150923,000000,23.28,23.47,23.07,23.17,254300,0
+TBI.US,D,20150924,000000,22.93,23.28,22.93,23.23,222024,0
+TBI.US,D,20150925,000000,23.45,23.5,23.03,23.14,222300,0
+TBI.US,D,20150928,000000,22.97,22.99,21.75,21.84,405903,0
+TBI.US,D,20150929,000000,21.91,22.23,21.67,22.12,422100,0
+TBI.US,D,20150930,000000,22.3,22.53,21.98,22.47,289900,0
+TBI.US,D,20151001,000000,22.48,22.68,21.91,22.21,347500,0
+TBI.US,D,20151002,000000,21.92,22.17,21.64,22,561000,0
+TBI.US,D,20151005,000000,22.23,23.43,22.23,23.39,353804,0
+TBI.US,D,20151006,000000,23.32,23.73,23.08,23.3,260400,0
+TBI.US,D,20151007,000000,23.39,24.2,23.3,24.08,349100,0
+TBI.US,D,20151008,000000,24.06,24.58,24.06,24.45,168200,0
+TBI.US,D,20151009,000000,24.45,24.76,24.45,24.64,264900,0
+TBI.US,D,20151012,000000,24.71,24.89,24.51,24.73,125029,0
+TBI.US,D,20151013,000000,24.52,24.82,24.3,24.33,128500,0
+TBI.US,D,20151014,000000,24.35,24.75,24.2,24.25,170200,0
+TBI.US,D,20151015,000000,24.42,24.98,24.16,24.97,264100,0
+TBI.US,D,20151016,000000,24.53,24.53,22.39,22.44,735300,0
+TBI.US,D,20151019,000000,22.43,23.15,22.17,22.62,437663,0
+TBI.US,D,20151020,000000,22.69,23.29,22.62,23.24,260232,0
+TBI.US,D,20151021,000000,23.21,23.34,22.73,22.79,299300,0
+TBI.US,D,20151022,000000,26.56,29.2,26.33,27.55,1589900,0
+TBI.US,D,20151023,000000,27.97,28.9,27.77,28.69,573000,0
+TBI.US,D,20151026,000000,28.69,28.75,27.93,28.59,399800,0
+TBI.US,D,20151027,000000,28.46,28.78,28.15,28.72,392700,0
+TBI.US,D,20151028,000000,28.81,29.11,28.72,29.04,481300,0
+TBI.US,D,20151029,000000,29.08,29.32,28.42,28.98,270300,0
+TBI.US,D,20151030,000000,28.99,29.23,28.75,28.97,254200,0
+TBI.US,D,20151102,000000,28.98,29.41,28.8,29.36,390636,0
+TBI.US,D,20151103,000000,29.27,29.34,28.78,28.96,231500,0
+TBI.US,D,20151104,000000,29.16,29.25,28.78,29.2,181220,0
+TBI.US,D,20151105,000000,29.01,29.38,28.83,29.04,241400,0
+TBI.US,D,20151106,000000,29.16,30.21,29.08,30.11,213100,0
+TBI.US,D,20151109,000000,30,30.25,29.3,29.55,329037,0
+TBI.US,D,20151110,000000,29.53,29.81,28.99,29.24,354400,0
+TBI.US,D,20151111,000000,29.33,29.41,28.88,28.89,257700,0
+TBI.US,D,20151112,000000,28.66,28.77,28.01,28.11,416000,0
+TBI.US,D,20151113,000000,28.08,28.23,27.55,28,688700,0
+TBI.US,D,20151116,000000,28.01,28.41,27.84,28.38,265900,0
+TBI.US,D,20151117,000000,28.52,29,28.3,28.67,234900,0
+TBI.US,D,20151118,000000,28.9,28.9,28.51,28.86,213500,0
+TBI.US,D,20151119,000000,28.7,28.99,28.58,28.85,268300,0
+TBI.US,D,20151120,000000,29,29.2,28.86,29.05,174000,0
+TBI.US,D,20151123,000000,28.96,29.21,28.79,28.99,123200,0
+TBI.US,D,20151124,000000,28.83,28.92,28.26,28.78,196500,0
+TBI.US,D,20151125,000000,28.89,29.12,28.72,29.01,110200,0
+TBI.US,D,20151127,000000,28.94,29.2,28.94,29.1,57200,0
+TBI.US,D,20151130,000000,29.09,29.52,29.06,29.29,202700,0
+TBI.US,D,20151201,000000,29.36,29.99,28.81,29.96,492266,0
+TBI.US,D,20151202,000000,30.07,30.08,29.25,29.33,136484,0
+TBI.US,D,20151203,000000,29.4,29.61,28.44,28.61,207785,0
+TBI.US,D,20151204,000000,28.84,29.38,28.71,28.9,200900,0
+TBI.US,D,20151207,000000,28.84,28.85,28.3,28.75,174800,0
+TBI.US,D,20151208,000000,28.52,28.78,28.26,28.35,139263,0
+TBI.US,D,20151209,000000,28.21,28.23,27.22,27.32,213200,0
+TBI.US,D,20151210,000000,27.29,27.39,26.78,26.96,276600,0
+TBI.US,D,20151211,000000,26.5,26.74,25.76,26.12,270700,0
+TBI.US,D,20151214,000000,26.19,26.33,25.55,25.78,233725,0
+TBI.US,D,20151215,000000,25.95,26.61,25.78,26.19,328200,0
+TBI.US,D,20151216,000000,26.37,27,26.19,26.93,195300,0
+TBI.US,D,20151217,000000,26.96,27.12,26.28,26.28,209600,0
+TBI.US,D,20151218,000000,26.11,26.27,25.69,25.74,1062700,0
+TBI.US,D,20151221,000000,25.75,26,25.27,25.61,271500,0
+TBI.US,D,20151222,000000,25.77,25.77,25.07,25.68,249252,0
+TBI.US,D,20151223,000000,25.86,26.48,25.69,26.44,187400,0
+TBI.US,D,20151224,000000,26.47,26.67,26.31,26.51,55647,0
+TBI.US,D,20151228,000000,26.36,26.514,25.83,25.92,180495,0
+TBI.US,D,20151229,000000,26.13,26.42,25.77,26.34,135463,0
+TBI.US,D,20151230,000000,26.36,26.41,25.88,25.91,152495,0
+TBI.US,D,20151231,000000,25.85,26.27,25.58,25.76,184218,0
+TBI.US,D,20160104,000000,25.1,25.2199,24.66,24.73,249608,0
+TBI.US,D,20160105,000000,24.86,25.27,24.72,25.07,132361,0
+TBI.US,D,20160106,000000,24.69,24.92,24.37,24.39,170042,0
+TBI.US,D,20160107,000000,23.88,24.43,23.7113,24.1,285587,0
+TBI.US,D,20160108,000000,24.42,24.42,23.41,23.46,273982,0
+TBI.US,D,20160111,000000,23.56,23.9,23.05,23.6,217055,0
+TBI.US,D,20160112,000000,23.8,24.11,22.99,23.66,211881,0
+TBI.US,D,20160113,000000,23.38,24.37,21.7,21.8,406273,0
+TBI.US,D,20160114,000000,21.87,22.32,21.17,22.32,616882,0
+TBI.US,D,20160115,000000,21.67,22.18,21.59,22.05,475694,0
+TBI.US,D,20160119,000000,22.26,22.34,21.8,21.96,375400,0
+TBI.US,D,20160120,000000,21.64,22.19,21.08,21.95,473687,0
+TBI.US,D,20160121,000000,21.95,22,21.37,21.58,568959,0
+TBI.US,D,20160122,000000,22.04,22.75,21.7101,22.71,423410,0
+TBI.US,D,20160125,000000,22.54,22.84,21.98,22.07,235746,0
+TBI.US,D,20160126,000000,22.25,23.015,22.25,22.9,254293,0
+TBI.US,D,20160127,000000,22.78,22.82,22.1,22.29,174821,0
+TBI.US,D,20160128,000000,22.46,22.53,21.62,21.72,240859,0
+TBI.US,D,20160129,000000,21.89,22.84,21.66,22.84,434120,0
+TBI.US,D,20160201,000000,22.62,22.77,21.86,21.95,369196,0
+TBI.US,D,20160202,000000,21.56,21.88,21.36,21.59,318736,0
+TBI.US,D,20160203,000000,22.01,22.01,20.89,21.39,234277,0
+TBI.US,D,20160204,000000,24.15,25.32,21.68,22.32,1114550,0
+TBI.US,D,20160205,000000,20.94,21.39,20.31,20.9,830330,0
+TBI.US,D,20160208,000000,20.9,21.45,20.55,21.06,416560,0
+TBI.US,D,20160209,000000,20.69,21.45,20.62,20.83,383122,0
+TBI.US,D,20160210,000000,20.82,21.22,20.58,20.6,339923,0
+TBI.US,D,20160211,000000,20.21,20.57,20.03,20.33,413305,0
+TBI.US,D,20160212,000000,20.61,21.49,20.61,21.33,361244,0
+TBI.US,D,20160216,000000,21.58,22.31,21.58,21.99,346290,0
+TBI.US,D,20160217,000000,22.2,22.32,21.99,22,284593,0
+TBI.US,D,20160218,000000,22.22,22.29,21.5,21.85,251469,0
+TBI.US,D,20160219,000000,21.71,22.6199,21.63,22.32,247846,0
+TBI.US,D,20160222,000000,22.5,23.07,22.45,22.82,307001,0
+TBI.US,D,20160223,000000,22.77,23.07,22.21,22.22,245497,0
+TBI.US,D,20160224,000000,21.93,22.62,21.72,22.51,190759,0
+TBI.US,D,20160225,000000,22.56,22.82,22.416,22.71,212494,0
+TBI.US,D,20160226,000000,22.82,23.14,22.67,22.9,175651,0
+TBI.US,D,20160229,000000,22.89,23.44,22.83,22.95,393062,0
+TBI.US,D,20160301,000000,23.15,24.07,22.98,24.06,211865,0
+TBI.US,D,20160302,000000,23.96,24.33,23.85,24.05,370535,0
+TBI.US,D,20160303,000000,24.05,24.94,24.05,24.92,225857,0
+TBI.US,D,20160304,000000,24.91,25.31,24.82,25.09,355586,0
+TBI.US,D,20160307,000000,24.97,25.4,24.7875,25.06,317527,0
+TBI.US,D,20160308,000000,24.83,25.11,24.46,24.5,296046,0
+TBI.US,D,20160309,000000,24.56,25,24.01,24.23,252345,0
+TBI.US,D,20160310,000000,24.3,24.44,23.22,23.33,485117,0
+TBI.US,D,20160311,000000,23.6,24.1,23.44,24.07,184302,0
+TBI.US,D,20160314,000000,23.87,24.11,23.46,23.68,182252,0
+TBI.US,D,20160315,000000,23.5,24.22,23.31,24.02,241613,0
+TBI.US,D,20160316,000000,23.92,24.155,23.73,24,220404,0
+TBI.US,D,20160317,000000,23.96,24.81,23.65,24.67,390534,0
+TBI.US,D,20160318,000000,24.83,25.24,24.56,24.68,481762,0
+TBI.US,D,20160321,000000,24.71,25.18,24.69,25.09,236334,0
+TBI.US,D,20160322,000000,24.88,25.11,24.54,24.61,220827,0
+TBI.US,D,20160323,000000,24.55,24.63,24.04,24.04,200844,0
+TBI.US,D,20160324,000000,23.92,24.46,23.6801,24.4,206120,0
+TBI.US,D,20160328,000000,24.53,24.54,23.97,24.25,123809,0
+TBI.US,D,20160329,000000,24.25,25.81,24.25,25.64,297709,0
+TBI.US,D,20160330,000000,25.84,26.41,25.71,25.83,228827,0
+TBI.US,D,20160331,000000,25.79,26.38,25.79,26.15,158627,0
+TBI.US,D,20160401,000000,25.85,26.43,25.85,26.36,184979,0
+TBI.US,D,20160404,000000,26.36,26.67,25.78,25.94,267914,0
+TBI.US,D,20160405,000000,25.65,26.06,25.35,25.52,128948,0
+TBI.US,D,20160406,000000,25.57,25.78,25.31,25.7,113352,0
+TBI.US,D,20160407,000000,25.48,25.68,25.05,25.21,259843,0
+TBI.US,D,20160408,000000,25.45,26.04,25.45,25.83,128440,0
+TBI.US,D,20160411,000000,26.02,26.31,25.38,25.38,163390,0
+TBI.US,D,20160412,000000,25.38,26.01,25.3655,25.75,225771,0
+TBI.US,D,20160413,000000,26.02,26.83,26,26.83,277689,0
+TBI.US,D,20160414,000000,26.89,26.96,26.43,26.94,172734,0
+TBI.US,D,20160415,000000,26.89,27,26.66,26.9,181635,0
+TBI.US,D,20160418,000000,26.78,27.57,26.63,27.18,292074,0
+TBI.US,D,20160419,000000,27.4,27.51,26.97,27.35,258651,0
+TBI.US,D,20160420,000000,27.37,27.4,26.73,27.1,335681,0
+TBI.US,D,20160421,000000,20.08,21.46,19.72,20.92,3776918,0
+TBI.US,D,20160422,000000,20.91,21.71,20.54,21.02,1390596,0
+TBI.US,D,20160425,000000,21,21.29,20.9275,21.19,806206,0
+TBI.US,D,20160426,000000,21.25,21.39,21.09,21.3,646790,0
+TBI.US,D,20160427,000000,21.17,21.375,20.77,20.83,573578,0
+TBI.US,D,20160428,000000,20.76,20.97,20.4,20.49,431338,0
+TBI.US,D,20160429,000000,20.41,20.505,18.67,18.69,1434565,0
+TBI.US,D,20160502,000000,18.85,19.24,18.73,19.1,865733,0
+TBI.US,D,20160503,000000,18.95,19.21,18.58,18.75,523547,0
+TBI.US,D,20160504,000000,18.5,19.03,18.5,18.72,411742,0
+TBI.US,D,20160505,000000,18.86,19.08,18.71,18.9,468601,0
+TBI.US,D,20160506,000000,18.87,19.11,18.64,19.08,463235,0
+TBI.US,D,20160509,000000,19.04,19.22,18.85,19,284986,0
+TBI.US,D,20160510,000000,19.06,19.31,18.88,19.26,503617,0
+TBI.US,D,20160511,000000,19.25,19.275,18.93,18.93,265789,0
+TBI.US,D,20160512,000000,19.05,19.125,18.19,18.54,269486,0
+TBI.US,D,20160513,000000,18.44,18.92,18.38,18.82,419038,0
+TBI.US,D,20160516,000000,18.8,19.43,18.8,19.25,392654,0
+TBI.US,D,20160517,000000,19.17,19.447,18.81,18.9,369401,0
+TBI.US,D,20160518,000000,18.84,18.99,18.44,18.55,366446,0
+TBI.US,D,20160519,000000,18.37,18.57,17.84,18.01,542143,0
+TBI.US,D,20160520,000000,18,18.55,18,18.43,401726,0
+TBI.US,D,20160523,000000,18.44,18.76,18.33,18.47,327784,0
+TBI.US,D,20160524,000000,18.68,19.05,18.59,18.9,316802,0
+TBI.US,D,20160525,000000,18.91,19.07,18.81,19.05,234718,0
+TBI.US,D,20160526,000000,19.13,19.23,19.01,19.16,201382,0
+TBI.US,D,20160527,000000,19.22,19.54,19.2,19.46,144006,0
+TBI.US,D,20160531,000000,19.48,19.83,19.48,19.81,336942,0
+TBI.US,D,20160601,000000,19.74,20.48,19.63,20.32,573225,0
+TBI.US,D,20160602,000000,20.18,20.46,20.17,20.45,217958,0
+TBI.US,D,20160603,000000,20.3,20.3472,19.54,19.76,338826,0
+TBI.US,D,20160606,000000,19.81,20.35,19.74,20.23,447270,0
+TBI.US,D,20160607,000000,20.2,20.2999,19.905,20.2,369163,0
+TBI.US,D,20160608,000000,20.24,20.38,20.1,20.34,176614,0
+TBI.US,D,20160609,000000,20.24,20.39,19.89,19.91,153798,0
+TBI.US,D,20160610,000000,19.69,19.84,19.43,19.61,154882,0
+TBI.US,D,20160613,000000,19.57,19.83,19.495,19.58,307848,0
+TBI.US,D,20160614,000000,19.47,19.65,19.32,19.52,158827,0
+TBI.US,D,20160615,000000,19.66,19.88,19.16,19.26,236044,0
+TBI.US,D,20160616,000000,19.01,19.32,18.81,19.23,157723,0
+TBI.US,D,20160617,000000,19.27,19.47,19.12,19.35,349526,0
+TBI.US,D,20160620,000000,19.72,19.98,19.57,19.66,142558,0
+TBI.US,D,20160621,000000,19.63,19.84,19.21,19.43,167921,0
+TBI.US,D,20160622,000000,19.45,19.58,19.3,19.37,234424,0
+TBI.US,D,20160623,000000,19.66,19.93,19.52,19.59,210363,0
+TBI.US,D,20160624,000000,18.58,18.66,18.18,18.28,1284549,0
+TBI.US,D,20160627,000000,17.97,18.02,17.35,17.55,416316,0
+TBI.US,D,20160628,000000,17.84,18,17.52,17.81,236611,0
+TBI.US,D,20160629,000000,17.9,18.47,17.9,18.41,257317,0
+TBI.US,D,20160630,000000,18.49,18.92,18.27,18.92,280246,0
+TBI.US,D,20160701,000000,18.87,19.2,18.45,19.16,185215,0
+TBI.US,D,20160705,000000,19.02,19.02,18.515,18.63,178944,0
+TBI.US,D,20160706,000000,18.53,19.02,18.33,18.9,180706,0
+TBI.US,D,20160707,000000,19,19.39,18.83,19.05,234377,0
+TBI.US,D,20160708,000000,19.38,20.15,19.35,20,333294,0
+TBI.US,D,20160711,000000,20.04,20.525,20.02,20.49,254309,0
+TBI.US,D,20160712,000000,20.7,21,20.53,20.83,276579,0
+TBI.US,D,20160713,000000,20.94,20.99,20.51,20.58,313459,0
+TBI.US,D,20160714,000000,20.91,20.91,20.44,20.63,317342,0
+TBI.US,D,20160715,000000,20.74,20.82,20.5,20.51,213312,0
+TBI.US,D,20160718,000000,20.45,20.87,20.31,20.71,381658,0
+TBI.US,D,20160719,000000,20.59,20.94,20.24,20.26,510827,0
+TBI.US,D,20160720,000000,20.3,20.57,20.22,20.51,784582,0
+TBI.US,D,20160721,000000,23.44,23.65,22.2,22.73,1655209,0
+TBI.US,D,20160722,000000,22.78,23.13,22.595,23.01,778571,0
+TBI.US,D,20160725,000000,23.01,23.33,22.82,22.99,547791,0
+TBI.US,D,20160726,000000,22.93,23.075,22.8,22.96,469340,0
+TBI.US,D,20160727,000000,22.89,23.02,22.55,22.75,487720,0
+TBI.US,D,20160728,000000,22.79,22.79,22.371,22.4,160821,0
+TBI.US,D,20160729,000000,22.34,22.5,21.88,22.33,374712,0
+TBI.US,D,20160801,000000,22.36,22.7,22.161,22.47,586768,0
+TBI.US,D,20160802,000000,22.5,22.82,22.01,22.04,278418,0
+TBI.US,D,20160803,000000,22.04,22.41,21.94,22.14,195797,0
+TBI.US,D,20160804,000000,22.17,22.28,21.84,21.88,233407,0
+TBI.US,D,20160805,000000,22.07,22.53,22.07,22.36,545886,0
+TBI.US,D,20160808,000000,22.33,22.59,22.12,22.21,508775,0
+TBI.US,D,20160809,000000,22.24,22.4,21.89,22,382196,0
+TBI.US,D,20160810,000000,22.02,22.22,21.91,22.02,199752,0
+TBI.US,D,20160811,000000,22.2,22.47,22.09,22.45,310944,0
+TBI.US,D,20160812,000000,22.37,22.52,22.32,22.47,201659,0
+TBI.US,D,20160815,000000,22.48,23.12,22.455,23.06,264121,0
+TBI.US,D,20160816,000000,22.97,23.25,22.97,23.19,304588,0
+TBI.US,D,20160817,000000,23.16,23.29,22.81,22.95,432109,0
+TBI.US,D,20160818,000000,22.67,22.71,21.91,22.1,513090,0
+TBI.US,D,20160819,000000,22.03,22.11,21.67,21.79,277231,0
+TBI.US,D,20160822,000000,21.77,22.24,21.6,22.24,347991,0
+TBI.US,D,20160823,000000,22.38,22.75,22.37,22.43,207583,0
+TBI.US,D,20160824,000000,22.44,22.49,22.24,22.3,171389,0
+TBI.US,D,20160825,000000,22.19,22.36,22.11,22.2,131630,0
+TBI.US,D,20160826,000000,22.19,22.56,21.9,22.02,201532,0
+TBI.US,D,20160829,000000,22.01,22.61,22.01,22.18,265372,0
+TBI.US,D,20160830,000000,22.22,22.43,21.95,22.09,269586,0
+TBI.US,D,20160831,000000,22.06,22.09,21.56,21.85,182536,0
+TBI.US,D,20160901,000000,21.83,22.14,21.595,22.1,272476,0
+TBI.US,D,20160902,000000,22.23,22.51,22.13,22.28,258217,0
+TBI.US,D,20160906,000000,22.33,22.61,22.11,22.6,341501,0
+TBI.US,D,20160907,000000,22.5,22.66,22.31,22.39,212626,0
+TBI.US,D,20160908,000000,22.31,22.32,21.99,22.02,136746,0
+TBI.US,D,20160909,000000,21.87,21.95,21.39,21.4,212302,0
+TBI.US,D,20160912,000000,21.33,21.83,21.29,21.83,242019,0
+TBI.US,D,20160913,000000,21.61,21.725,21.15,21.31,208124,0
+TBI.US,D,20160914,000000,21.41,21.42,20.931,21.27,305865,0
+TBI.US,D,20160915,000000,21.26,22.02,21.18,22.01,224465,0
+TBI.US,D,20160916,000000,21.89,21.89,21.46,21.7,290160,0
+TBI.US,D,20160919,000000,21.87,22.04,21.805,21.92,218779,0
+TBI.US,D,20160920,000000,22.12,22.12,21.61,21.65,312553,0
+TBI.US,D,20160921,000000,21.8,22.24,21.66,22.24,418166,0
+TBI.US,D,20160922,000000,22.39,23.51,22.32,23.49,456651,0
+TBI.US,D,20160923,000000,23.34,23.48,22.79,22.86,273342,0
+TBI.US,D,20160926,000000,22.72,22.89,22.52,22.71,251237,0
+TBI.US,D,20160927,000000,22.66,22.91,22.51,22.55,248323,0
+TBI.US,D,20160928,000000,22.55,22.88,22.43,22.87,321687,0
+TBI.US,D,20160929,000000,22.78,22.87,22.09,22.15,154511,0
+TBI.US,D,20160930,000000,22.2,22.75,22.13,22.66,241584,0
+TBI.US,D,20161003,000000,22.48,22.82,22.35,22.8,210090,0
+TBI.US,D,20161004,000000,22.75,23.0099,22.5201,22.66,168119,0
+TBI.US,D,20161005,000000,22.76,22.95,22.59,22.71,163195,0
+TBI.US,D,20161006,000000,22.65,22.735,22.22,22.5,136642,0
+TBI.US,D,20161007,000000,22.53,22.53,21.975,22.05,291559,0
+TBI.US,D,20161010,000000,22.23,22.87,22.23,22.85,173212,0
+TBI.US,D,20161011,000000,22.78,22.78,21.96,22.07,118284,0
+TBI.US,D,20161012,000000,22.03,22.34,21.98,22.09,94467,0
+TBI.US,D,20161013,000000,21.9,21.9,21.51,21.6,201997,0
+TBI.US,D,20161014,000000,21.76,22.06,21.54,21.64,136697,0
+TBI.US,D,20161017,000000,21.65,21.75,21.2,21.5,227466,0
+TBI.US,D,20161018,000000,21.85,21.95,21.1,21.15,266842,0
+TBI.US,D,20161019,000000,21.35,21.4,19.8,20,712967,0
+TBI.US,D,20161020,000000,18,19.2,17.9,18.55,1379315,0
+TBI.US,D,20161021,000000,18.35,18.35,17.7,17.85,608346,0
+TBI.US,D,20161024,000000,18.05,18.3,17.25,17.75,425378,0
+TBI.US,D,20161025,000000,17.5,17.7,17.05,17.25,299681,0
+TBI.US,D,20161026,000000,17.15,17.3,16.9,17,289053,0
+TBI.US,D,20161027,000000,16.9,17.1,16.5,16.75,312323,0
+TBI.US,D,20161028,000000,16.65,17,16.55,16.95,366474,0
+TBI.US,D,20161031,000000,17.05,17.5,16.85,17.5,411095,0
+TBI.US,D,20161101,000000,17.55,17.7,17.05,17.4,742349,0
+TBI.US,D,20161102,000000,17.3,17.4,17.05,17.1,295069,0
+TBI.US,D,20161103,000000,17.15,17.3,16.65,16.75,400839,0
+TBI.US,D,20161104,000000,16.75,17.45,16.75,17,390496,0
+TBI.US,D,20161107,000000,17.45,17.675,17.2,17.4,362171,0
+TBI.US,D,20161108,000000,17.4,17.65,17,17.45,212954,0
+TBI.US,D,20161109,000000,17.4,18.6,17.4,18.5,752910,0
+TBI.US,D,20161110,000000,18.75,19.65,18.7,19.45,471437,0
+TBI.US,D,20161111,000000,19.6,20.1,19.45,20.05,478627,0
+TBI.US,D,20161114,000000,20.3,21,19.95,20.2,444060,0
+TBI.US,D,20161115,000000,20.1,20.25,19.6,20.2,294286,0
+TBI.US,D,20161116,000000,20.2,20.4,20,20.15,252272,0
+TBI.US,D,20161117,000000,20.25,20.4,20.05,20.2,172260,0
+TBI.US,D,20161118,000000,20.2,20.425,19.85,20.15,266156,0
+TBI.US,D,20161121,000000,20.15,20.35,19.95,20.15,233755,0
+TBI.US,D,20161122,000000,20.15,20.7,20.1,20.7,298882,0
+TBI.US,D,20161123,000000,20.6,21,20.4,20.55,250405,0
+TBI.US,D,20161125,000000,20.5,21.15,20.4,21.1,96854,0
+TBI.US,D,20161128,000000,20.9,21.25,20.65,21.2,298206,0
+TBI.US,D,20161129,000000,21.25,21.4,20.85,20.95,225892,0
+TBI.US,D,20161130,000000,21.2,21.55,20.9,20.95,240049,0
+TBI.US,D,20161201,000000,21,21.45,20.95,21.2,153300,0
+TBI.US,D,20161202,000000,21.2,21.275,20.95,21.05,177189,0
+TBI.US,D,20161205,000000,21.3,21.8,21.3,21.75,314669,0
+TBI.US,D,20161206,000000,21.75,22.9,21.65,22.7,326244,0
+TBI.US,D,20161207,000000,22.6,22.6,22.1,22.5,324574,0
+TBI.US,D,20161208,000000,22.6,23.35,22.45,23.3,291244,0
+TBI.US,D,20161209,000000,23.3,24.1,23.25,24.05,784336,0
+TBI.US,D,20161212,000000,23.9,24.2,23.4,23.9,417487,0
+TBI.US,D,20161213,000000,23.95,24.1,23.5,23.85,273261,0
+TBI.US,D,20161214,000000,23.7,23.9,23.35,23.65,389250,0
+TBI.US,D,20161215,000000,23.65,24.125,23.3,23.55,371112,0
+TBI.US,D,20161216,000000,23.65,23.95,23.425,23.7,2222201,0
+TBI.US,D,20161219,000000,24.6,24.6,23.55,23.95,361460,0
+TBI.US,D,20161220,000000,24.05,24.45,23.95,24.1,283849,0
+TBI.US,D,20161221,000000,24.15,24.85,23.95,24.25,260982,0
+TBI.US,D,20161222,000000,24.3,24.3,23.8,24.3,312111,0
+TBI.US,D,20161223,000000,24.3,24.7,24.15,24.5,118683,0
+TBI.US,D,20161227,000000,24.55,24.7,24.35,24.7,75642,0
+TBI.US,D,20161228,000000,24.7,24.9,24.2,24.55,152015,0
+TBI.US,D,20161229,000000,24.6,24.875,24.55,24.8,148230,0
+TBI.US,D,20161230,000000,24.9,24.9,24.4,24.65,197827,0
+TBI.US,D,20170103,000000,25.05,25.05,24.5,25,257267,0
+TBI.US,D,20170104,000000,25.05,25.45,24.95,25.3,234266,0
+TBI.US,D,20170105,000000,25.25,25.45,24.05,24.2,281178,0
+TBI.US,D,20170106,000000,24.3,24.3,23.7,23.85,316045,0
+TBI.US,D,20170109,000000,23.75,24.15,23.4,23.75,237216,0
+TBI.US,D,20170110,000000,23.85,24.6,23.8,24.1,409845,0
+TBI.US,D,20170111,000000,24.15,24.4,23.95,24.3,363834,0
+TBI.US,D,20170112,000000,24.2,24.2,23.6,23.9,257016,0
+TBI.US,D,20170113,000000,24.1,24.4,23.95,24.15,423649,0
+TBI.US,D,20170117,000000,23.9,24.3,23.75,24.05,258625,0
+TBI.US,D,20170118,000000,24.05,24.35,23.95,24.25,348802,0
+TBI.US,D,20170119,000000,24.35,24.4,23.8,24.25,184040,0
+TBI.US,D,20170120,000000,24.25,24.65,24.225,24.4,264053,0
+TBI.US,D,20170123,000000,24.3,24.65,24.15,24.65,231604,0
+TBI.US,D,20170124,000000,24.55,25,24.45,24.9,180076,0
+TBI.US,D,20170125,000000,25.1,25.55,25.05,25.4,319628,0
+TBI.US,D,20170126,000000,25.25,25.55,24.8,25.2,251995,0
+TBI.US,D,20170127,000000,25,25.1,24.3,24.6,360195,0
+TBI.US,D,20170130,000000,24.4,24.4,23.85,24.2,292942,0
+TBI.US,D,20170131,000000,24.1,24.8,24.1,24.75,641770,0
+TBI.US,D,20170201,000000,25,25.3,24.65,24.8,244486,0
+TBI.US,D,20170202,000000,24.9,24.95,24.4,24.6,196985,0
+TBI.US,D,20170203,000000,24.95,25.125,24.7,25,184573,0
+TBI.US,D,20170206,000000,24.85,24.95,24.1,24.25,221806,0
+TBI.US,D,20170207,000000,24.2,24.45,23.7,24,440266,0
+TBI.US,D,20170208,000000,23.85,24.15,23.65,23.85,467410,0
+TBI.US,D,20170209,000000,23.6,24.675,23.4,24.45,748478,0
+TBI.US,D,20170210,000000,24.6,25.35,24.15,25.2,394036,0
+TBI.US,D,20170213,000000,25.2,25.3,24.9,25.05,358079,0
+TBI.US,D,20170214,000000,24.8,25.1,24.8,25,267603,0
+TBI.US,D,20170215,000000,24.75,25.75,24.75,25.6,284683,0
+TBI.US,D,20170216,000000,25.45,25.7,25.4,25.65,176671,0
+TBI.US,D,20170217,000000,25.55,25.9,25.525,25.9,218659,0
+TBI.US,D,20170221,000000,25.8,26.05,25.775,26,277290,0
+TBI.US,D,20170222,000000,25.95,26.15,25.95,26,227829,0
+TBI.US,D,20170223,000000,26.15,26.15,25.6,25.75,313221,0
+TBI.US,D,20170224,000000,25.4,25.5,25.15,25.25,175654,0
+TBI.US,D,20170227,000000,25.25,25.75,25.15,25.7,398337,0
+TBI.US,D,20170228,000000,25.6,26.05,25.425,25.95,432325,0
+TBI.US,D,20170301,000000,26.6,26.75,26.2,26.6,249529,0
+TBI.US,D,20170302,000000,26.45,26.5,25.75,25.9,195244,0
+TBI.US,D,20170303,000000,26,26.15,25.25,25.6,262615,0
+TBI.US,D,20170306,000000,25.05,25.85,25.05,25.7,258153,0
+TBI.US,D,20170307,000000,25.75,26.45,25.55,26.3,208114,0
+TBI.US,D,20170308,000000,26.35,26.675,26.05,26.45,246075,0
+TBI.US,D,20170309,000000,26.4,26.55,26.025,26.35,209563,0
+TBI.US,D,20170310,000000,26.5,26.7,26.2,26.55,294833,0
+TBI.US,D,20170313,000000,26.5,26.8,26.35,26.45,232839,0
+TBI.US,D,20170314,000000,26.3,26.6,26.1,26.5,265426,0
+TBI.US,D,20170315,000000,26.6,26.9,26.525,26.8,316695,0
+TBI.US,D,20170316,000000,26.85,27.65,26.85,27.65,374565,0
+TBI.US,D,20170317,000000,27.6,27.85,27.2,27.65,631627,0
+TBI.US,D,20170320,000000,27.7,27.7,27,27.3,285003,0
+TBI.US,D,20170321,000000,27.3,27.5,27,27.25,496807,0
+TBI.US,D,20170322,000000,27.1,27.3,26.85,26.95,462820,0
+TBI.US,D,20170323,000000,26.9,27.225,26.75,27.05,251843,0
+TBI.US,D,20170324,000000,27.15,27.25,26.65,26.85,236304,0
+TBI.US,D,20170327,000000,26.3,26.9,26.1,26.8,245799,0
+TBI.US,D,20170328,000000,26.7,27.05,26.55,26.9,259091,0
+TBI.US,D,20170329,000000,26.8,27.2,26.7,27.1,194135,0
+TBI.US,D,20170330,000000,27.1,27.35,27.05,27.25,215999,0
+TBI.US,D,20170331,000000,27.25,27.45,27.125,27.35,322552,0
+TBI.US,D,20170403,000000,27.35,27.5,26.2,26.35,216720,0
+TBI.US,D,20170404,000000,26.25,26.45,25.8,26.1,468485,0
+TBI.US,D,20170405,000000,26.4,27,26.3,26.5,387578,0
+TBI.US,D,20170406,000000,26.45,26.65,26,26.4,282215,0
+TBI.US,D,20170407,000000,26.25,26.4,25.55,25.55,258947,0
+TBI.US,D,20170410,000000,25.55,26.2,25.5,25.95,273725,0
+TBI.US,D,20170411,000000,25.9,26.15,25.65,26,321120,0
+TBI.US,D,20170412,000000,25.9,26.25,25.75,25.85,283171,0
+TBI.US,D,20170413,000000,25.75,26,25.45,25.5,160781,0
+TBI.US,D,20170417,000000,25.6,25.8,25.3,25.65,307146,0
+TBI.US,D,20170418,000000,25.5,25.95,25.45,25.9,322548,0
+TBI.US,D,20170419,000000,25.9,26.9,25.9,26.85,386557,0
+TBI.US,D,20170420,000000,26.85,27.1,26.35,26.6,321516,0
+TBI.US,D,20170421,000000,26.55,27,26.4,26.7,368962,0
+TBI.US,D,20170424,000000,27.15,27.3,26.75,26.95,318041,0
+TBI.US,D,20170425,000000,27.2,27.5,27.05,27.15,307754,0
+TBI.US,D,20170426,000000,27.2,27.75,27.05,27.7,451723,0
+TBI.US,D,20170427,000000,27.75,27.95,27.45,27.8,324367,0
+TBI.US,D,20170428,000000,27.85,27.9,27.2,27.35,262177,0
+TBI.US,D,20170501,000000,27.5,27.6,27.1,27.4,353604,0
+TBI.US,D,20170502,000000,28,28.7,26,27,763749,0
+TBI.US,D,20170503,000000,26.8,27.3,26.75,27.05,381602,0
+TBI.US,D,20170504,000000,26.95,27.3,26.925,27.05,345715,0
+TBI.US,D,20170505,000000,27.25,27.25,26.7,27,207942,0
+TBI.US,D,20170508,000000,26.9,27.1,26.725,26.95,200626,0
+TBI.US,D,20170509,000000,26.9,27.45,26.85,27.35,403818,0
+TBI.US,D,20170510,000000,27.2,27.575,27.05,27.35,373501,0
+TBI.US,D,20170511,000000,26.15,27.3,26.15,26.85,173839,0
+TBI.US,D,20170512,000000,26.85,26.85,26.1,26.2,185977,0
+TBI.US,D,20170515,000000,26.2,26.9,26.2,26.6,166180,0
+TBI.US,D,20170516,000000,26.55,26.75,26.25,26.65,212871,0
+TBI.US,D,20170517,000000,26.2,26.25,25.55,25.6,229080,0
+TBI.US,D,20170518,000000,25.6,26.25,25.6,26.1,399131,0
+TBI.US,D,20170519,000000,26.05,26.35,25.75,26.1,212437,0
+TBI.US,D,20170522,000000,26.1,26.35,26.1,26.2,157864,0
+TBI.US,D,20170523,000000,26.3,26.35,25.95,26.3,222792,0
+TBI.US,D,20170524,000000,26.4,26.8,26.25,26.4,466654,0
+TBI.US,D,20170525,000000,26.4,26.8,26.3,26.6,364854,0
+TBI.US,D,20170526,000000,27.4,27.4,26.35,26.6,253212,0
+TBI.US,D,20170530,000000,26.55,26.75,26.2,26.6,358957,0
+TBI.US,D,20170531,000000,26.65,26.9,26.2,26.85,362241,0
+TBI.US,D,20170601,000000,26.9,27.9,26.7,27.85,372470,0
+TBI.US,D,20170602,000000,27.85,28.6,27.775,28.3,332376,0
+TBI.US,D,20170605,000000,28.25,28.25,27.3,27.35,271033,0
+TBI.US,D,20170606,000000,27.05,27.225,26.85,27,244123,0
+TBI.US,D,20170607,000000,26.95,27.45,26.9,27.35,256268,0
+TBI.US,D,20170608,000000,27.4,28.3,27.2,27.9,459281,0
+TBI.US,D,20170609,000000,27.95,28.25,27.65,28,295461,0
+TBI.US,D,20170612,000000,28,28.1,26.9,26.95,395510,0
+TBI.US,D,20170613,000000,27,27.2,26.55,26.55,219719,0
+TBI.US,D,20170614,000000,26.55,26.7,26.4,26.65,200264,0
+TBI.US,D,20170615,000000,26.45,26.65,26.3,26.55,155536,0
+TBI.US,D,20170616,000000,26.3,26.5,26.05,26.1,510061,0
+TBI.US,D,20170619,000000,26.3,27.075,26.2,26.95,310183,0
+TBI.US,D,20170620,000000,26.9,27.15,26.7,26.75,208994,0
+TBI.US,D,20170621,000000,26.9,27,26.4,26.7,188100,0
+TBI.US,D,20170622,000000,26.6,26.85,26.1,26.2,94525,0
+TBI.US,D,20170623,000000,26.25,26.75,26.15,26.65,359479,0
+TBI.US,D,20170626,000000,26.6,26.8,26.25,26.4,199485,0
+TBI.US,D,20170627,000000,26.35,26.4,25.95,25.95,172082,0
+TBI.US,D,20170628,000000,26.1,26.75,26.05,26.75,232734,0
+TBI.US,D,20170629,000000,26.8,26.8,26.1,26.25,329733,0
+TBI.US,D,20170630,000000,26.3,27,26.2,26.5,395065,0
+TBI.US,D,20170703,000000,26.65,26.7,26.35,26.45,65965,0
+TBI.US,D,20170705,000000,26.45,26.7,26.2,26.7,243724,0
+TBI.US,D,20170706,000000,26.3,26.4,26,26.2,181057,0
+TBI.US,D,20170707,000000,26.15,27.1,26.05,26.95,213647,0
+TBI.US,D,20170710,000000,26.75,26.8,26.2,26.4,134463,0
+TBI.US,D,20170711,000000,26.35,26.45,25.95,26.3,254206,0
+TBI.US,D,20170712,000000,26.5,26.95,26.4,26.45,131179,0
+TBI.US,D,20170713,000000,26.4,26.7,26.3,26.55,191256,0
+TBI.US,D,20170714,000000,26.5,26.7,26.4,26.6,116286,0
+TBI.US,D,20170717,000000,26.65,27.25,26.4,27.15,187355,0
+TBI.US,D,20170718,000000,27.1,27.1,26.3,26.75,178271,0
+TBI.US,D,20170719,000000,26.85,27.25,26.85,27.05,191603,0
+TBI.US,D,20170720,000000,27.1,27.25,26.95,27.05,94616,0
+TBI.US,D,20170721,000000,27.25,27.25,26.75,26.75,193267,0
+TBI.US,D,20170724,000000,26.6,26.75,26.3,26.7,243834,0
+TBI.US,D,20170725,000000,26.85,27,26.6,26.8,181259,0
+TBI.US,D,20170726,000000,26.75,26.9,26.025,26.1,139614,0
+TBI.US,D,20170727,000000,26.2,26.35,25.6,25.8,239796,0
+TBI.US,D,20170728,000000,25.6,25.95,25.3,25.35,350781,0
+TBI.US,D,20170731,000000,25.55,25.95,25.15,25.55,455700,0
+TBI.US,D,20170801,000000,23.2,23.2,19.5,22.2,1145178,0
+TBI.US,D,20170802,000000,22,22.05,21.6,21.8,391125,0
+TBI.US,D,20170803,000000,21.75,22.05,21.58,21.85,346318,0
+TBI.US,D,20170804,000000,21.85,21.95,21.4,21.55,444032,0
+TBI.US,D,20170807,000000,21.65,21.75,21.1,21.3,272180,0
+TBI.US,D,20170808,000000,21.15,21.35,20.95,21,251762,0
+TBI.US,D,20170809,000000,20.85,21,20.4,20.75,345023,0
+TBI.US,D,20170810,000000,20.6,20.6,19.95,20.05,399222,0
+TBI.US,D,20170811,000000,19.75,20.15,19.45,19.85,405181,0
+TBI.US,D,20170814,000000,19.95,20.5,19.95,20.25,267891,0
+TBI.US,D,20170815,000000,20.3,20.35,19.6,19.8,271404,0
+TBI.US,D,20170816,000000,19.95,20.55,19.6,20,288815,0
+TBI.US,D,20170817,000000,19.95,20.15,19.7,19.75,276036,0
+TBI.US,D,20170818,000000,19.55,19.975,19.55,19.8,354754,0
+TBI.US,D,20170821,000000,19.75,19.9,19.3,19.55,277274,0
+TBI.US,D,20170822,000000,19.65,19.925,19.6,19.75,294064,0
+TBI.US,D,20170823,000000,19.55,20,19.55,19.8,364372,0
+TBI.US,D,20170824,000000,19.9,19.9,19.65,19.8,176977,0
+TBI.US,D,20170825,000000,19.85,20.2,19.8,20,179237,0
+TBI.US,D,20170828,000000,20,20.25,19.8,20,346374,0
+TBI.US,D,20170829,000000,19.85,20.1,19.75,19.95,213728,0
+TBI.US,D,20170830,000000,20,20.175,19.9,20.1,258082,0
+TBI.US,D,20170831,000000,20.2,20.65,20.1,20.45,297585,0
+TBI.US,D,20170901,000000,20.6,20.7,20.25,20.55,216183,0
+TBI.US,D,20170905,000000,20.45,20.9,20.1,20.2,238551,0
+TBI.US,D,20170906,000000,20.25,20.5,20.15,20.3,185996,0
+TBI.US,D,20170907,000000,20.3,20.55,20,20.35,235933,0
+TBI.US,D,20170908,000000,20.4,21.325,20.25,20.9,355674,0
+TBI.US,D,20170911,000000,21.05,21.3,20.95,21.15,224369,0
+TBI.US,D,20170912,000000,21.2,21.6,21.1,21.55,166406,0
+TBI.US,D,20170913,000000,21.55,21.75,21.35,21.45,420175,0
+TBI.US,D,20170914,000000,21.5,21.5,20.8,20.85,299233,0
+TBI.US,D,20170915,000000,20.55,21.1,20.405,20.9,794326,0
+TBI.US,D,20170918,000000,20.95,21.45,20.75,21.4,242230,0
+TBI.US,D,20170919,000000,21.35,21.35,20.925,20.95,305807,0
+TBI.US,D,20170920,000000,21,21.475,20.95,21.35,165101,0
+TBI.US,D,20170921,000000,21.45,21.45,21.2,21.4,124289,0
+TBI.US,D,20170922,000000,21.45,21.75,21.45,21.5,167176,0
+TBI.US,D,20170925,000000,21.55,21.7,21.3,21.65,183271,0
+TBI.US,D,20170926,000000,21.65,22.05,21.65,21.85,163781,0
+TBI.US,D,20170927,000000,22,22.55,21.45,22.45,470747,0
+TBI.US,D,20170928,000000,22.45,22.7,22.2,22.35,268601,0
+TBI.US,D,20170929,000000,22.35,22.75,22.3,22.45,272304,0
+TBI.US,D,20171002,000000,22.45,23.2,22.45,23.1,285005,0
+TBI.US,D,20171003,000000,23.1,23.35,23,23.2,226091,0
+TBI.US,D,20171004,000000,23.15,23.725,23.15,23.45,266604,0
+TBI.US,D,20171005,000000,23.5,23.6,23.025,23.2,245561,0
+TBI.US,D,20171006,000000,23.15,23.35,22.95,23,256247,0
+TBI.US,D,20171009,000000,23.125,23.55,23.075,23.4,367663,0
+TBI.US,D,20171010,000000,23.6,23.75,23.45,23.45,275107,0
+TBI.US,D,20171011,000000,23.6,23.75,23.3,23.65,345800,0
+TBI.US,D,20171012,000000,23.7,24,23.6,23.75,271955,0
+TBI.US,D,20171013,000000,23.85,23.85,23.45,23.65,184792,0
+TBI.US,D,20171016,000000,23.6,23.85,23.2,23.35,213854,0
+TBI.US,D,20171017,000000,23.4,23.5,23.15,23.25,132053,0
+TBI.US,D,20171018,000000,23.4,23.6,23.2,23.45,133995,0
+TBI.US,D,20171019,000000,23.4,23.4,23.05,23.3,157114,0
+TBI.US,D,20171020,000000,23.65,24.15,23.5,23.9,166019,0
+TBI.US,D,20171023,000000,23.9,24.15,23.7,23.75,279660,0
+TBI.US,D,20171024,000000,23.75,23.95,23.65,23.85,140637,0
+TBI.US,D,20171025,000000,23.85,24.15,23.65,24.05,119789,0
+TBI.US,D,20171026,000000,24,24.325,23.8,24.3,177790,0
+TBI.US,D,20171027,000000,24.2,24.55,23.85,24.45,182213,0
+TBI.US,D,20171030,000000,24.3,24.45,23.25,23.75,228910,0
+TBI.US,D,20171031,000000,24.75,27.45,24.55,27.1,789320,0
+TBI.US,D,20171101,000000,27.4,27.4,25.5,26.05,392050,0
+TBI.US,D,20171102,000000,25.9,27.15,25.85,26.5,457247,0
+TBI.US,D,20171103,000000,26.45,27,26.1,26.85,306685,0
+TBI.US,D,20171106,000000,26.75,27.7,26.45,27.45,356629,0
+TBI.US,D,20171107,000000,27.4,27.65,27.15,27.3,331012,0
+TBI.US,D,20171108,000000,27.2,28.1,26.95,27.9,306705,0
+TBI.US,D,20171109,000000,27.7,28.5,27.6,28.35,436308,0
+TBI.US,D,20171110,000000,28.25,28.7,28.1,28.3,277490,0
+TBI.US,D,20171113,000000,28.2,28.5,27.85,28.4,597127,0
+TBI.US,D,20171114,000000,28.2,28.3,27.85,28,499574,0
+TBI.US,D,20171115,000000,27.65,27.875,27.35,27.5,563604,0
+TBI.US,D,20171116,000000,27.6,28.2,27.45,28.1,270103,0
+TBI.US,D,20171117,000000,27.9,28.75,27.85,28.4,245956,0
+TBI.US,D,20171120,000000,28.5,28.85,28.15,28.75,197020,0
+TBI.US,D,20171121,000000,28.9,29.45,28.85,29.3,341738,0
+TBI.US,D,20171122,000000,29.3,29.3,28.4,28.45,192333,0
+TBI.US,D,20171124,000000,28.5,28.7,28.25,28.65,108666,0
+TBI.US,D,20171127,000000,28.55,29.05,28.475,28.55,142432,0
+TBI.US,D,20171128,000000,28.55,28.95,28.45,28.85,303514,0
+TBI.US,D,20171129,000000,28.9,29.5,28.75,29.05,171513,0
+TBI.US,D,20171130,000000,29.3,29.3,28.375,28.45,324648,0
+TBI.US,D,20171201,000000,28.5,28.5,27.05,28.2,196920,0
+TBI.US,D,20171204,000000,28.4,28.9,27.75,27.8,171337,0
+TBI.US,D,20171205,000000,27.85,27.9,27.175,27.2,290938,0
+TBI.US,D,20171206,000000,27.25,27.8,27.2,27.3,150558,0
+TBI.US,D,20171207,000000,27.25,27.625,27.1,27.35,262081,0
+TBI.US,D,20171208,000000,27.6,28,27.45,27.8,194950,0
+TBI.US,D,20171211,000000,27.75,27.9,27.4,27.9,210749,0
+TBI.US,D,20171212,000000,27.8,28.05,27.55,27.65,312539,0
+TBI.US,D,20171213,000000,27.7,28.3,27.55,27.6,242657,0
+TBI.US,D,20171214,000000,27.65,28.35,27.45,27.9,333200,0
+TBI.US,D,20171215,000000,27.95,28.8,27.45,28.65,698489,0
+TBI.US,D,20171218,000000,28.75,29.4,28.6,28.85,198959,0
+TBI.US,D,20171219,000000,28.75,28.95,28.45,28.45,243051,0
+TBI.US,D,20171220,000000,28.6,28.95,28.3,28.6,130223,0
+TBI.US,D,20171221,000000,28.7,28.85,28.55,28.8,123191,0
+TBI.US,D,20171222,000000,28.65,28.85,27.9,28.15,92051,0
+TBI.US,D,20171226,000000,28.25,28.25,27.7,28.05,131650,0
+TBI.US,D,20171227,000000,27.95,28,27.55,27.65,130128,0
+TBI.US,D,20171228,000000,27.75,27.8,27.55,27.75,170117,0
+TBI.US,D,20171229,000000,27.95,27.95,27.425,27.5,163057,0
+TBI.US,D,20180102,000000,27.5,27.65,27.1,27.35,177568,0
+TBI.US,D,20180103,000000,27.25,27.45,26.85,27.1,180544,0
+TBI.US,D,20180104,000000,27.25,27.4,27.1,27.15,246763,0
+TBI.US,D,20180105,000000,27.2,27.6,27,27.55,113725,0
+TBI.US,D,20180108,000000,27.45,28.1,27.1,27.9,139143,0
+TBI.US,D,20180109,000000,27.85,27.9,27.3,27.4,144025,0
+TBI.US,D,20180110,000000,27.25,27.6,27.1,27.2,125757,0
+TBI.US,D,20180111,000000,27.2,28.075,27.2,28.05,209010,0
+TBI.US,D,20180112,000000,28.05,28.05,27.35,27.4,129141,0
+TBI.US,D,20180116,000000,27.5,28.15,27.45,27.7,171230,0
+TBI.US,D,20180117,000000,28,28.3,27.6,28.1,206049,0
+TBI.US,D,20180118,000000,28.1,28.2,27.406,27.55,180314,0
+TBI.US,D,20180119,000000,27.4,28.4,27.4,28.2,180895,0
+TBI.US,D,20180122,000000,28.05,28.5,27.7,28.45,174123,0
+TBI.US,D,20180123,000000,28.3,28.325,27.5,27.75,194507,0
+TBI.US,D,20180124,000000,27.8,27.8,27.1,27.25,215388,0
+TBI.US,D,20180125,000000,27.45,27.45,26.8,26.95,283979,0
+TBI.US,D,20180126,000000,27.1,27.4,26.5,27.3,276587,0
+TBI.US,D,20180129,000000,27.05,27.35,26.85,27.1,208344,0
+TBI.US,D,20180130,000000,26.9,27.2,26.775,27,204934,0
+TBI.US,D,20180131,000000,27.25,27.875,27.2,27.35,225844,0
+TBI.US,D,20180201,000000,27.2,27.45,26.75,27.45,214417,0
+TBI.US,D,20180202,000000,27.3,27.4,26.45,26.55,175328,0
+TBI.US,D,20180205,000000,26.35,26.6,25.5,25.55,163480,0
+TBI.US,D,20180206,000000,25,25.95,24.85,25.7,239791,0
+TBI.US,D,20180207,000000,25.55,26.35,25.4,25.9,497638,0
+TBI.US,D,20180208,000000,25.1,27.7,25.1,27.15,553494,0
+TBI.US,D,20180209,000000,27.4,27.55,26,26.85,587684,0
+TBI.US,D,20180212,000000,26.85,27.9,26.75,27.75,363022,0
+TBI.US,D,20180213,000000,27.45,28.2,27.35,28.05,415301,0
+TBI.US,D,20180214,000000,27.85,29,27.7,28.75,352568,0
+TBI.US,D,20180215,000000,28.75,28.85,28.1,28.8,296186,0
+TBI.US,D,20180216,000000,28.7,29.35,28.2,28.45,316823,0
+TBI.US,D,20180220,000000,28.2,28.9,27.8,28,318850,0
+TBI.US,D,20180221,000000,28,28.75,28,28.55,272507,0
+TBI.US,D,20180222,000000,28.55,29.25,28.25,28.4,353286,0
+TBI.US,D,20180223,000000,28.65,28.75,28.25,28.35,228991,0
+TBI.US,D,20180226,000000,28.35,28.4,27.9,28.15,179215,0
+TBI.US,D,20180227,000000,28.15,28.45,27.7,27.7,171915,0
+TBI.US,D,20180228,000000,27.7,27.85,27.15,27.2,216099,0
+TBI.US,D,20180301,000000,27.1,27.3,26.35,26.45,207030,0
+TBI.US,D,20180302,000000,26.2,26.85,26,26.7,224685,0
+TBI.US,D,20180305,000000,26.7,26.9,26.3,26.75,256799,0
+TBI.US,D,20180306,000000,26.8,27.4,26.4,27.2,260600,0
+TBI.US,D,20180307,000000,27,27.95,27,27.8,200621,0
+TBI.US,D,20180308,000000,27.85,27.85,27,27.35,194779,0
+TBI.US,D,20180309,000000,27.5,28.05,27.1,27.95,216295,0
+TBI.US,D,20180312,000000,27.9,28.05,27.2,27.6,348776,0
+TBI.US,D,20180313,000000,27.65,28.25,27.55,27.75,214465,0
+TBI.US,D,20180314,000000,27.85,27.95,27.35,27.55,215512,0
+TBI.US,D,20180315,000000,27.55,27.7,27.2,27.5,135830,0
+TBI.US,D,20180316,000000,27.5,28,27.5,27.85,487963,0
+TBI.US,D,20180319,000000,27.65,27.95,27.3,27.65,153155,0
+TBI.US,D,20180320,000000,27.65,27.65,26.7,27.05,275576,0
+TBI.US,D,20180321,000000,27.05,27.5,27.05,27.3,98041,0
+TBI.US,D,20180322,000000,27.15,27.3,26.05,26.15,298988,0
+TBI.US,D,20180323,000000,26.3,26.6,25.5,25.55,379648,0
+TBI.US,D,20180326,000000,25.95,26.1,25.3,26,275989,0
+TBI.US,D,20180327,000000,26,26.475,25.15,25.55,299587,0
+TBI.US,D,20180328,000000,25.6,25.95,25.25,25.9,276897,0
+TBI.US,D,20180329,000000,25.95,26.1,25.6,25.9,210364,0
+TBI.US,D,20180402,000000,25.85,26.15,25.55,25.95,293755,0
+TBI.US,D,20180403,000000,25.95,26.875,25.95,26.7,233148,0
+TBI.US,D,20180404,000000,26.45,26.7,26.2,26.45,137916,0
+TBI.US,D,20180405,000000,26.55,27,26.38,26.95,133033,0
+TBI.US,D,20180406,000000,26.85,27.1,26.25,26.6,320774,0
+TBI.US,D,20180409,000000,26.9,27,26.1,26.3,333767,0
+TBI.US,D,20180410,000000,26.6,27.55,26.55,27.4,147118,0
+TBI.US,D,20180411,000000,27.15,27.3,26.65,26.85,196224,0
+TBI.US,D,20180412,000000,27,27.3,26.85,27.05,84660,0
+TBI.US,D,20180413,000000,27.2,27.35,26.85,27.05,151289,0
+TBI.US,D,20180416,000000,27.3,27.4,26.8,27.3,158160,0
+TBI.US,D,20180417,000000,27.45,27.75,27.25,27.6,169199,0
+TBI.US,D,20180418,000000,27.6,28,27.5,27.7,164524,0
+TBI.US,D,20180419,000000,27.65,28.1,27.6,28.05,117500,0
+TBI.US,D,20180420,000000,27.95,27.95,27.05,27.25,154190,0
+TBI.US,D,20180423,000000,27.45,27.7,26.95,27,123191,0
+TBI.US,D,20180424,000000,27.1,27.25,26.6,26.85,125206,0
+TBI.US,D,20180425,000000,26.75,27.4,26.6,27.25,134611,0
+TBI.US,D,20180426,000000,27.25,27.525,26.95,27.3,100472,0
+TBI.US,D,20180427,000000,27.3,27.4,26.75,27.05,112187,0
+TBI.US,D,20180430,000000,27.15,27.35,26.6,26.65,114249,0
+TBI.US,D,20180501,000000,26.5,26.5,23.6,24.2,350415,0
+TBI.US,D,20180502,000000,24.05,24.4,23.85,24,267436,0
+TBI.US,D,20180503,000000,23.95,24.025,23,23.6,821486,0
+TBI.US,D,20180504,000000,23.6,24.95,23.45,24.55,340133,0
+TBI.US,D,20180507,000000,24.5,24.7,23.85,23.85,502906,0
+TBI.US,D,20180508,000000,23.75,24.75,23.75,24.55,334708,0
+TBI.US,D,20180509,000000,24.5,25.3,24.25,24.95,392647,0
+TBI.US,D,20180510,000000,25,25.1,24.725,25,285455,0
+TBI.US,D,20180511,000000,25,25.4,25,25.25,235311,0
+TBI.US,D,20180514,000000,25.25,25.3,24.5,24.55,216893,0
+TBI.US,D,20180515,000000,24.45,24.95,24.4,24.85,171701,0
+TBI.US,D,20180516,000000,24.85,25.35,24.85,25.2,202379,0
+TBI.US,D,20180517,000000,25.25,25.65,25.05,25.45,204841,0
+TBI.US,D,20180518,000000,25.55,25.7,25.4,25.6,100481,0
+TBI.US,D,20180521,000000,25.75,26,25.55,25.65,187232,0
+TBI.US,D,20180522,000000,25.6,26.05,25.5,25.6,150516,0
+TBI.US,D,20180523,000000,25.5,25.7,25.15,25.65,178560,0
+TBI.US,D,20180524,000000,25.6,25.75,25.4,25.6,107944,0
+TBI.US,D,20180525,000000,25.6,25.95,25.6,25.7,135700,0
+TBI.US,D,20180529,000000,25.65,26.6,25.5,25.75,295660,0
+TBI.US,D,20180530,000000,25.95,26.6,25.95,26.55,224732,0
+TBI.US,D,20180531,000000,26.55,26.6,25.75,25.8,223137,0
+TBI.US,D,20180601,000000,26,26.775,26,26.65,226826,0
+TBI.US,D,20180604,000000,26.65,27.65,26.65,27.25,285065,0
+TBI.US,D,20180605,000000,27.25,27.7,27,27.45,184891,0
+TBI.US,D,20180606,000000,27.5,27.8,27.05,27.4,130258,0
+TBI.US,D,20180607,000000,27.4,27.6,27.075,27.4,106754,0
+TBI.US,D,20180608,000000,27.3,27.6,27.1,27.25,147746,0
+TBI.US,D,20180611,000000,27.35,27.6,27.35,27.5,143777,0
+TBI.US,D,20180612,000000,27.5,27.675,27.4,27.6,106671,0
+TBI.US,D,20180613,000000,27.75,28.3,27.6,28.1,160228,0
+TBI.US,D,20180614,000000,28.1,28.6,28.05,28.5,128496,0
+TBI.US,D,20180615,000000,28.55,28.95,28.25,28.75,253537,0
+TBI.US,D,20180618,000000,28.55,28.55,27.55,27.95,305491,0
+TBI.US,D,20180619,000000,27.7,27.75,26.65,26.9,270701,0
+TBI.US,D,20180620,000000,26.9,28.4,26.7,28.05,519999,0
+TBI.US,D,20180621,000000,28.3,28.415,27.65,27.7,358493,0
+TBI.US,D,20180622,000000,27.95,27.95,27.45,27.8,803937,0
+TBI.US,D,20180625,000000,27.8,27.8,26.8,27.25,371987,0
+TBI.US,D,20180626,000000,27.3,27.4,26.725,26.9,540750,0
+TBI.US,D,20180627,000000,26.85,26.95,26.1,26.1,270203,0
+TBI.US,D,20180628,000000,26.1,27.05,25.9,26.95,249013,0
+TBI.US,D,20180629,000000,26.95,27.45,26.9,26.95,211660,0
+TBI.US,D,20180702,000000,26.8,27.7,26.8,27.65,156671,0
+TBI.US,D,20180703,000000,27.7,27.85,26.95,27.05,89973,0
+TBI.US,D,20180705,000000,27.15,27.75,26.85,27.65,246110,0
+TBI.US,D,20180706,000000,27.7,27.95,27.5,27.7,99814,0
+TBI.US,D,20180709,000000,27.9,28.2,27.8,28.2,103337,0
+TBI.US,D,20180710,000000,28.15,28.15,27.35,27.5,127235,0
+TBI.US,D,20180711,000000,27.3,27.45,26.85,26.9,218815,0
+TBI.US,D,20180712,000000,27.05,27.15,26.5,27,219250,0
+TBI.US,D,20180713,000000,27,27.3,26.85,27.05,156486,0
+TBI.US,D,20180716,000000,27.25,27.3,26.5,26.55,319001,0
+TBI.US,D,20180717,000000,26.6,27.65,26.5,27.55,503237,0
+TBI.US,D,20180718,000000,27.55,27.8,27.15,27.45,234081,0
+TBI.US,D,20180719,000000,27.4,28.25,27.25,28,201880,0
+TBI.US,D,20180720,000000,27.8,28.25,27.58,27.6,156343,0
+TBI.US,D,20180723,000000,27.55,28.15,27.5,27.95,181292,0
+TBI.US,D,20180724,000000,28.15,28.4,27.5,27.9,143558,0
+TBI.US,D,20180725,000000,27.8,28.3,27.7,28,167150,0
+TBI.US,D,20180726,000000,28,28.35,27.66,27.95,372058,0
+TBI.US,D,20180727,000000,28.05,28.25,27.35,27.5,170492,0
+TBI.US,D,20180730,000000,27.4,27.85,27.15,27.3,168869,0
+TBI.US,D,20180731,000000,29.3,29.55,26.05,27.05,319507,0
+TBI.US,D,20180801,000000,26.95,28,26.95,27.65,213390,0
+TBI.US,D,20180802,000000,27.4,27.45,26.75,27.15,230886,0
+TBI.US,D,20180803,000000,27.1,27.45,26.6,27.35,191633,0
+TBI.US,D,20180806,000000,27.4,29.05,27.35,29,348252,0
+TBI.US,D,20180807,000000,29.05,29.3,28.3,28.35,309472,0
+TBI.US,D,20180808,000000,28.25,28.6,28.1,28.35,309609,0
+TBI.US,D,20180809,000000,28.35,28.775,28.3,28.45,356592,0
+TBI.US,D,20180810,000000,28.15,28.95,28.1,28.7,679251,0
+TBI.US,D,20180813,000000,28.7,28.75,28.175,28.35,188765,0
+TBI.US,D,20180814,000000,28.45,28.85,28.25,28.75,185854,0
+TBI.US,D,20180815,000000,28.7,28.9,28.4,28.7,256817,0
+TBI.US,D,20180816,000000,28.75,29.1,28.55,28.7,182206,0
+TBI.US,D,20180817,000000,28.55,28.8,28.45,28.75,164765,0
+TBI.US,D,20180820,000000,28.95,29.3,28.6,29.25,393626,0
+TBI.US,D,20180821,000000,29.25,29.85,29.25,29.6,214659,0
+TBI.US,D,20180822,000000,29.45,29.6,29.2,29.3,94791,0
+TBI.US,D,20180823,000000,29.25,29.75,29.05,29.3,183848,0
+TBI.US,D,20180824,000000,29.4,29.65,29,29.4,139054,0
+TBI.US,D,20180827,000000,29.5,29.7,29.3,29.5,137618,0
+TBI.US,D,20180828,000000,29.5,29.55,29.3,29.4,102209,0
+TBI.US,D,20180829,000000,29.4,29.45,29.15,29.4,134337,0
+TBI.US,D,20180830,000000,29.35,29.5,29,29.35,95283,0
+TBI.US,D,20180831,000000,29.3,29.4,28.95,29.3,117439,0
+TBI.US,D,20180904,000000,29.3,29.35,28.95,29.25,218189,0
+TBI.US,D,20180905,000000,29.05,29.15,28.55,29.1,206391,0
+TBI.US,D,20180906,000000,29.15,29.25,28.725,28.9,174109,0
+TBI.US,D,20180907,000000,28.8,28.8,27.95,28.15,238466,0
+TBI.US,D,20180910,000000,28.3,28.4,27.8,28.3,202952,0
+TBI.US,D,20180911,000000,28.15,28.3,27.85,27.9,187585,0
+TBI.US,D,20180912,000000,27.95,27.95,27.25,27.3,158336,0
+TBI.US,D,20180913,000000,27.35,27.55,27,27.2,184772,0
+TBI.US,D,20180914,000000,27.1,27.475,27,27.2,185714,0
+TBI.US,D,20180917,000000,27.2,27.3,26.5,26.6,221346,0
+TBI.US,D,20180918,000000,26.55,27.05,26.3,26.4,198036,0
+TBI.US,D,20180919,000000,26.4,26.4,24.75,24.85,371731,0
+TBI.US,D,20180920,000000,25.05,25.475,24.505,25.4,282052,0
+TBI.US,D,20180921,000000,25.4,25.6,24.9,24.95,466060,0
+TBI.US,D,20180924,000000,24.85,25.1,24.5,25,205719,0
+TBI.US,D,20180925,000000,25,25.65,24.85,25.3,193077,0
+TBI.US,D,20180926,000000,25.35,25.775,25.25,25.5,148664,0
+TBI.US,D,20180927,000000,25.55,25.7,25.3,25.45,193815,0
+TBI.US,D,20180928,000000,25.35,26.25,25.35,26.05,330082,0
+TBI.US,D,20181001,000000,26.14,26.47,25.625,25.67,252179,0
+TBI.US,D,20181002,000000,25.67,25.96,24.99,25.04,123714,0
+TBI.US,D,20181003,000000,25.17,25.37,24.88,25.35,231555,0
+TBI.US,D,20181004,000000,25.33,25.33,24.8,25.08,192108,0
+TBI.US,D,20181005,000000,25.26,25.31,24.44,24.7,158108,0
+TBI.US,D,20181008,000000,24.8,25.41,24.4,25.4,243750,0
+TBI.US,D,20181009,000000,25.25,25.53,25.08,25.35,206403,0
+TBI.US,D,20181010,000000,25.27,25.4,24.87,24.87,218065,0
+TBI.US,D,20181011,000000,24.71,24.98,24,24.01,172967,0
+TBI.US,D,20181012,000000,24.42,24.5299,23.55,23.82,182238,0
+TBI.US,D,20181015,000000,23.71,24.3,23.685,24.14,143038,0
+TBI.US,D,20181016,000000,24.23,24.93,24.18,24.87,149143,0
+TBI.US,D,20181017,000000,24.5,24.73,24.438,24.62,187288,0
+TBI.US,D,20181018,000000,24.4,24.54,23.72,23.96,203641,0
+TBI.US,D,20181019,000000,23.83,23.96,23.5351,23.61,162636,0
+TBI.US,D,20181022,000000,23.6,24.35,23.6,24.13,136072,0
+TBI.US,D,20181023,000000,23.67,23.98,23.01,23.76,187522,0
+TBI.US,D,20181024,000000,23.82,23.82,22.78,22.82,154393,0
+TBI.US,D,20181025,000000,23.03,23.74,23,23.59,169830,0
+TBI.US,D,20181026,000000,23.17,23.51,22.82,23.28,164984,0
+TBI.US,D,20181029,000000,23.64,24.16,22.71,23.07,183364,0
+TBI.US,D,20181030,000000,23.16,23.77,22.87,23.65,126147,0
+TBI.US,D,20181031,000000,24.05,24.09,23.28,23.33,251650,0
+TBI.US,D,20181101,000000,23.61,24.245,23.495,24.07,232230,0
+TBI.US,D,20181102,000000,24.11,24.46,23.96,24.25,142688,0
+TBI.US,D,20181105,000000,24.34,24.44,23.74,24.37,178389,0
+TBI.US,D,20181106,000000,23.55,24.77,22.34,23.86,306437,0
+TBI.US,D,20181107,000000,24.05,24.9,23.85,24.9,215697,0
+TBI.US,D,20181108,000000,24.79,25.04,24.54,24.95,131714,0
+TBI.US,D,20181109,000000,24.86,25.03,24.41,24.74,283576,0
+TBI.US,D,20181112,000000,24.68,25.06,24.56,24.59,132914,0
+TBI.US,D,20181113,000000,24.73,25.01,24.43,24.46,137062,0
+TBI.US,D,20181114,000000,24.65,24.83,24.26,24.43,269883,0
+TBI.US,D,20181115,000000,24.3,24.99,24.3,24.9,199603,0
+TBI.US,D,20181116,000000,24.7,24.93,24.23,24.58,374253,0
+TBI.US,D,20181119,000000,24.47,24.51,23.855,24.16,184722,0
+TBI.US,D,20181120,000000,23.99,24.18,23.56,23.84,322144,0
+TBI.US,D,20181121,000000,23.92,24.78,23.92,24.42,220641,0
+TBI.US,D,20181123,000000,24.28,24.71,24.16,24.41,52086,0
+TBI.US,D,20181126,000000,24.65,24.8,24.26,24.47,343820,0
+TBI.US,D,20181127,000000,24.28,24.53,24.15,24.2,171689,0
+TBI.US,D,20181128,000000,24.35,25.31,24.03,25.21,181483,0
+TBI.US,D,20181129,000000,25,25.26,24.69,24.83,122709,0
+TBI.US,D,20181130,000000,24.72,25.46,24.72,25.25,235062,0
+TBI.US,D,20181203,000000,25.42,25.47,24.41,25.07,169004,0
+TBI.US,D,20181204,000000,25,25,23.69,23.74,192204,0
+TBI.US,D,20181206,000000,23.43,24.04,22.89,24.04,212974,0
+TBI.US,D,20181207,000000,24.07,24.505,23.9769,24.14,391912,0
+TBI.US,D,20181210,000000,24.19,24.47,23.96,24.32,299457,0
+TBI.US,D,20181211,000000,24.51,24.89,24.14,24.44,179733,0
+TBI.US,D,20181212,000000,24.87,24.99,24.535,24.57,106004,0
+TBI.US,D,20181213,000000,24.57,24.9,23.82,23.84,202441,0
+TBI.US,D,20181214,000000,23.65,24.05,23.29,23.43,309829,0
+TBI.US,D,20181217,000000,23.43,23.495,22.6,22.76,261919,0
+TBI.US,D,20181218,000000,22.88,23.39,22.87,23.1,286452,0
+TBI.US,D,20181219,000000,23.1,23.5,22.28,22.6,263963,0
+TBI.US,D,20181220,000000,22.47,22.73,21.91,22.22,310409,0
+TBI.US,D,20181221,000000,22.22,22.42,20.95,21.14,561955,0
+TBI.US,D,20181224,000000,21.11,21.29,20.85,20.91,154036,0
+TBI.US,D,20181226,000000,21.04,21.785,20.56,21.76,269063,0
+TBI.US,D,20181227,000000,21.26,21.82,20.93,21.6,116280,0
+TBI.US,D,20181228,000000,21.56,22.16,21.39,21.82,257652,0
+TBI.US,D,20181231,000000,21.95,22.41,21.6,22.25,147495,0
+TBI.US,D,20190102,000000,21.97,22.28,21.86,21.93,287362,0
+TBI.US,D,20190103,000000,21.64,22.04,21.52,21.72,201020,0
+TBI.US,D,20190104,000000,22.11,22.74,22.06,22.72,321740,0
+TBI.US,D,20190107,000000,22.64,23.32,22.58,23.01,314312,0
+TBI.US,D,20190108,000000,23.35,23.55,23.06,23.51,342473,0
+TBI.US,D,20190109,000000,23.51,23.8626,23.3238,23.75,247136,0
+TBI.US,D,20190110,000000,23.59,23.76,23.32,23.61,157099,0
+TBI.US,D,20190111,000000,23.34,23.8,23.18,23.78,175184,0
+TBI.US,D,20190114,000000,23.61,23.65,23.14,23.35,242297,0
+TBI.US,D,20190115,000000,23.36,23.59,23.32,23.51,227079,0
+TBI.US,D,20190116,000000,23.56,23.84,23.34,23.77,172017,0
+TBI.US,D,20190117,000000,23.6,24.03,23.6,23.88,195278,0
+TBI.US,D,20190118,000000,24.04,24.2,23.86,24.03,133738,0
+TBI.US,D,20190122,000000,23.81,23.97,23.53,23.71,219587,0
+TBI.US,D,20190123,000000,23.71,23.99,23.47,23.78,117277,0
+TBI.US,D,20190124,000000,23.73,23.99,23.65,23.85,247772,0
+TBI.US,D,20190125,000000,24.12,24.35,23.95,23.96,119546,0
+TBI.US,D,20190128,000000,23.68,24.07,23.53,24.02,125968,0
+TBI.US,D,20190129,000000,24,24.21,23.74,23.87,184530,0
+TBI.US,D,20190130,000000,24.11,24.4501,23.82,24.13,137425,0
+TBI.US,D,20190131,000000,24.03,24.45,24.01,24.39,139366,0
+TBI.US,D,20190201,000000,24.35,24.61,24.28,24.39,106452,0
+TBI.US,D,20190204,000000,24.45,24.62,24.22,24.61,84845,0
+TBI.US,D,20190205,000000,24.71,24.85,24.32,24.52,187021,0
+TBI.US,D,20190206,000000,24.44,24.79,24.4,24.79,72657,0
+TBI.US,D,20190207,000000,24.54,25.03,24.445,24.71,97556,0
+TBI.US,D,20190208,000000,23.07,23.6,21.255,22.14,453155,0
+TBI.US,D,20190211,000000,22.15,23.35,22.15,23.27,437353,0
+TBI.US,D,20190212,000000,23.39,23.91,23.35,23.37,292652,0
+TBI.US,D,20190213,000000,23.39,23.61,23.23,23.48,271725,0
+TBI.US,D,20190214,000000,23.38,23.71,23.38,23.57,301406,0
+TBI.US,D,20190215,000000,23.75,24.06,23.43,23.79,160615,0
+TBI.US,D,20190219,000000,23.57,23.92,23.57,23.75,317835,0
+TBI.US,D,20190220,000000,23.71,23.93,23.68,23.69,229295,0
+TBI.US,D,20190221,000000,23.73,24.07,23.34,23.45,171264,0
+TBI.US,D,20190222,000000,23.53,23.68,23.27,23.67,185698,0
+TBI.US,D,20190225,000000,23.84,23.95,23.67,23.7,280433,0
+TBI.US,D,20190226,000000,23.6,23.92,23.2,23.46,350216,0
+TBI.US,D,20190227,000000,23.46,23.53,23.2,23.27,156623,0
+TBI.US,D,20190228,000000,23.29,23.37,23.01,23.02,220840,0
+TBI.US,D,20190301,000000,23.27,23.27,22.74,22.99,182787,0
+TBI.US,D,20190304,000000,22.87,23.17,22.87,23.02,249710,0
+TBI.US,D,20190305,000000,23.03,23.045,22.68,22.73,113031,0
+TBI.US,D,20190306,000000,22.65,22.89,21.98,22.06,246496,0
+TBI.US,D,20190307,000000,22.09,22.09,21.61,21.65,166298,0
+TBI.US,D,20190308,000000,21.46,21.61,21.27,21.56,153781,0
+TBI.US,D,20190311,000000,21.57,22.24,21.57,22.2,207432,0
+TBI.US,D,20190312,000000,22.25,22.54,22.12,22.3,162898,0
+TBI.US,D,20190313,000000,22.36,22.67,22.34,22.6,113888,0
+TBI.US,D,20190314,000000,22.56,22.78,22.465,22.61,143805,0
+TBI.US,D,20190315,000000,22.61,23.03,22.5984,22.88,444325,0
+TBI.US,D,20190318,000000,22.81,23.41,22.81,23.39,217680,0
+TBI.US,D,20190319,000000,23.52,23.635,23.32,23.4,146625,0
+TBI.US,D,20190320,000000,23.4,23.67,23.03,23.21,144846,0
+TBI.US,D,20190321,000000,23.05,23.77,23.05,23.56,190114,0
+TBI.US,D,20190322,000000,23.39,23.49,22.63,22.63,247505,0
+TBI.US,D,20190325,000000,22.58,23.14,22.46,23,189301,0
+TBI.US,D,20190326,000000,23.21,23.44,23.035,23.33,221801,0
+TBI.US,D,20190327,000000,23.3,23.43,22.91,23.21,186083,0
+TBI.US,D,20190328,000000,23.26,23.67,23.13,23.67,170926,0
+TBI.US,D,20190329,000000,23.7,23.94,23.53,23.64,215568,0
+TBI.US,D,20190401,000000,23.92,24.07,23.8,24,179529,0
+TBI.US,D,20190402,000000,23.98,23.985,23.52,23.56,125887,0
+TBI.US,D,20190403,000000,23.61,23.92,23.6,23.9,100055,0
+TBI.US,D,20190404,000000,23.98,24.13,23.795,24.02,124844,0
+TBI.US,D,20190405,000000,24.12,24.38,24.03,24.38,199998,0
+TBI.US,D,20190408,000000,24.36,24.63,24.36,24.47,127395,0
+TBI.US,D,20190409,000000,24.23,24.4,24.21,24.25,216959,0
+TBI.US,D,20190410,000000,24.31,24.65,24.28,24.49,201782,0
+TBI.US,D,20190411,000000,24.59,24.76,24.495,24.64,69317,0
+TBI.US,D,20190412,000000,24.76,24.915,24.595,24.77,103868,0
+TBI.US,D,20190415,000000,24.78,24.87,24.57,24.64,150163,0
+TBI.US,D,20190416,000000,24.69,24.9,24.61,24.84,187864,0
+TBI.US,D,20190417,000000,24.89,24.89,24.53,24.57,120226,0
+TBI.US,D,20190418,000000,24.5,24.75,24.44,24.63,118392,0
+TBI.US,D,20190422,000000,24.61,24.65,24.46,24.59,130942,0
+TBI.US,D,20190423,000000,24.66,25.21,24.645,25.18,173457,0
+TBI.US,D,20190424,000000,24.96,25.29,24.96,25.18,280627,0
+TBI.US,D,20190425,000000,25.01,25.28,24.76,24.93,169882,0
+TBI.US,D,20190426,000000,24.94,25.51,24.94,25.5,201237,0
+TBI.US,D,20190429,000000,25.5,25.75,25.29,25.52,290274,0
+TBI.US,D,20190430,000000,23.09,24.4852,22.57,24.16,534113,0
+TBI.US,D,20190501,000000,24.29,24.94,24.29,24.57,373156,0
+TBI.US,D,20190502,000000,24.55,24.96,24.44,24.48,171311,0
+TBI.US,D,20190503,000000,24.63,24.84,24.385,24.68,182708,0
+TBI.US,D,20190506,000000,24.18,25.08,24.18,24.95,178725,0
+TBI.US,D,20190507,000000,24.65,24.82,24.21,24.4,171479,0
+TBI.US,D,20190508,000000,24.39,24.46,23.99,24.01,172614,0
+TBI.US,D,20190509,000000,23.79,24.1,23.54,23.99,121806,0
+TBI.US,D,20190510,000000,23.74,24.15,23.57,24.03,131684,0
+TBI.US,D,20190513,000000,23.52,23.64,23.12,23.34,165734,0
+TBI.US,D,20190514,000000,23.44,23.71,23.31,23.6,112467,0
+TBI.US,D,20190515,000000,23.27,23.73,23.27,23.52,128856,0
+TBI.US,D,20190516,000000,23.54,24.065,23.54,23.8,97569,0
+TBI.US,D,20190517,000000,23.55,23.81,23.44,23.5,114022,0
+TBI.US,D,20190520,000000,23.24,23.71,23.24,23.51,250875,0
+TBI.US,D,20190521,000000,23.69,23.98,23.6,23.79,163015,0
+TBI.US,D,20190522,000000,23.67,23.73,23.22,23.35,161443,0
+TBI.US,D,20190523,000000,23.09,23.09,22.2,22.32,226704,0
+TBI.US,D,20190524,000000,22.39,22.53,22.215,22.4,143062,0
+TBI.US,D,20190528,000000,22.33,22.58,21.99,22.04,183819,0
+TBI.US,D,20190529,000000,21.73,21.98,21.59,21.94,152027,0
+TBI.US,D,20190530,000000,21.96,22.28,21.55,21.67,107922,0
+TBI.US,D,20190531,000000,21.33,21.33,21.05,21.24,197871,0
+TBI.US,D,20190603,000000,21.2,21.515,21.01,21.17,203941,0
+TBI.US,D,20190604,000000,21.41,21.74,21.33,21.74,96130,0
+TBI.US,D,20190605,000000,21.74,22.03,21.53,21.74,159929,0
+TBI.US,D,20190606,000000,21.8,21.8,20.9,21.05,96520,0
+TBI.US,D,20190607,000000,21.11,21.31,20.98,21.08,152791,0
+TBI.US,D,20190610,000000,21.18,21.51,21.18,21.44,160215,0
+TBI.US,D,20190611,000000,21.62,21.96,21.29,21.43,122221,0
+TBI.US,D,20190612,000000,21.25,21.46,21.2,21.25,146442,0
+TBI.US,D,20190613,000000,21.3,22.05,21.2,21.83,520630,0
+TBI.US,D,20190614,000000,21.81,21.995,21.5805,21.72,158584,0
+TBI.US,D,20190617,000000,21.71,21.81,21.46,21.55,135445,0
+TBI.US,D,20190618,000000,21.73,22.16,21.73,21.85,234074,0
+TBI.US,D,20190619,000000,21.87,21.93,21.65,21.85,121098,0
+TBI.US,D,20190620,000000,22.06,22.26,21.82,21.88,140800,0
+TBI.US,D,20190621,000000,21.75,21.8362,21.35,21.5,526192,0
+TBI.US,D,20190624,000000,21.48,21.57,21.18,21.21,128598,0
+TBI.US,D,20190625,000000,21.27,21.34,20.94,21,186183,0
+TBI.US,D,20190626,000000,21.13,21.43,21.03,21.36,325824,0
+TBI.US,D,20190627,000000,21.44,21.75,21.44,21.68,184329,0
+TBI.US,D,20190628,000000,21.68,22.32,21.68,22.06,371632,0
+TBI.US,D,20190701,000000,22.35,22.455,21.76,21.88,182616,0
+TBI.US,D,20190702,000000,21.86,21.975,21.52,21.74,173738,0
+TBI.US,D,20190703,000000,21.83,21.83,21.51,21.62,75692,0
+TBI.US,D,20190705,000000,21.59,21.99,21.59,21.95,181172,0
+TBI.US,D,20190708,000000,21.91,22.28,21.91,22.06,203935,0
+TBI.US,D,20190709,000000,21.89,22.08,21.66,21.8,193237,0
+TBI.US,D,20190710,000000,21.87,22.05,21.71,21.84,186658,0
+TBI.US,D,20190711,000000,21.84,22.07,21.42,21.48,112770,0
+TBI.US,D,20190712,000000,21.38,21.84,21.3,21.75,135826,0
+TBI.US,D,20190715,000000,21.78,21.97,21.57,21.78,112976,0
+TBI.US,D,20190716,000000,21.79,22.045,21.76,21.84,90634,0
+TBI.US,D,20190717,000000,21.83,22.025,21.62,21.64,180673,0
+TBI.US,D,20190718,000000,21.77,21.87,21.51,21.75,139303,0
+TBI.US,D,20190719,000000,21.71,21.88,21.65,21.68,162617,0
+TBI.US,D,20190722,000000,21.67,21.96,21.63,21.67,94398,0
+TBI.US,D,20190723,000000,21.76,22.06,21.76,21.91,103555,0
+TBI.US,D,20190724,000000,21.9,22.89,21.9,22.78,200421,0
+TBI.US,D,20190725,000000,22.76,22.76,22.24,22.28,85913,0
+TBI.US,D,20190726,000000,22.35,22.86,22.35,22.65,135936,0
+TBI.US,D,20190729,000000,22.55,22.75,22.32,22.51,203753,0
+TBI.US,D,20190730,000000,20.72,20.9,18.62,19.54,720726,0
+TBI.US,D,20190731,000000,19.45,20.62,19.45,19.77,533115,0
+TBI.US,D,20190801,000000,19.66,20.765,19.545,19.59,412424,0
+TBI.US,D,20190802,000000,19.82,20.06,19.42,19.82,243166,0
+TBI.US,D,20190805,000000,19.45,19.7,19.25,19.5,303637,0
+TBI.US,D,20190806,000000,19.65,19.9,19.445,19.73,417468,0
+TBI.US,D,20190807,000000,19.46,19.85,19.27,19.73,256197,0
+TBI.US,D,20190808,000000,20.33,20.68,19.855,20.33,459517,0
+TBI.US,D,20190809,000000,20.29,20.29,19.57,19.84,308427,0
+TBI.US,D,20190812,000000,19.69,20.1,19.66,19.92,170053,0
+TBI.US,D,20190813,000000,19.78,20.52,19.78,19.93,181075,0
+TBI.US,D,20190814,000000,19.57,19.57,19.11,19.29,294794,0
+TBI.US,D,20190815,000000,19.34,19.5,19.235,19.43,224192,0
+TBI.US,D,20190816,000000,19.51,19.92,19.51,19.72,182625,0
+TBI.US,D,20190819,000000,19.99,20.19,19.79,19.82,160906,0
+TBI.US,D,20190820,000000,19.74,19.98,19.34,19.49,187121,0
+TBI.US,D,20190821,000000,19.75,19.98,19.41,19.66,141415,0
+TBI.US,D,20190822,000000,19.8,19.85,19.48,19.54,159804,0
+TBI.US,D,20190823,000000,19.35,19.653,18.84,18.88,275817,0
+TBI.US,D,20190826,000000,19.12,19.34,18.74,19,179053,0
+TBI.US,D,20190827,000000,19.09,19.28,18.68,18.86,197569,0
+TBI.US,D,20190828,000000,18.73,19.39,18.69,19.08,204981,0
+TBI.US,D,20190829,000000,19.25,19.56,19.21,19.35,207467,0
+TBI.US,D,20190830,000000,19.51,19.84,19.26,19.41,132113,0
+TBI.US,D,20190903,000000,19.11,19.45,18.93,19.16,298222,0
+TBI.US,D,20190904,000000,19.41,19.47,19.16,19.35,149481,0
+TBI.US,D,20190905,000000,19.68,20.39,19.55,20.02,216025,0
+TBI.US,D,20190906,000000,19.97,20.23,19.76,19.97,115398,0
+TBI.US,D,20190909,000000,20.08,20.83,19.84,20.74,120558,0
+TBI.US,D,20190910,000000,20.7,21.16,20.32,21.15,157386,0
+TBI.US,D,20190911,000000,21.27,21.33,20.85,21.28,167735,0
+TBI.US,D,20190912,000000,21.29,21.3,20.935,21.16,121026,0
+TBI.US,D,20190913,000000,21.34,21.59,21.18,21.26,191949,0
+TBI.US,D,20190916,000000,21.1,21.51,20.64,21.45,128430,0
+TBI.US,D,20190917,000000,21.31,21.38,21.06,21.33,96820,0
+TBI.US,D,20190918,000000,21.29,21.33,20.8,20.98,148976,0
+TBI.US,D,20190919,000000,21,21.58,20.86,20.89,204818,0
+TBI.US,D,20190920,000000,20.89,21.21,20.78,20.91,419646,0
+TBI.US,D,20190923,000000,20.68,20.79,20.1,20.4,214670,0
+TBI.US,D,20190924,000000,20.48,20.83,20.335,20.74,476337,0
+TBI.US,D,20190925,000000,20.78,21.15,20.73,21,163801,0
+TBI.US,D,20190926,000000,21.06,21.52,20.94,21.28,219883,0
+TBI.US,D,20190927,000000,21.46,21.54,21.02,21.1,127282,0
+TBI.US,D,20190930,000000,21.11,21.375,21.08,21.1,166916,0
+TBI.US,D,20191001,000000,21.28,21.45,20.39,20.55,252517,0
+TBI.US,D,20191002,000000,20.41,20.55,20.11,20.37,228260,0
+TBI.US,D,20191003,000000,20.41,20.41,19.99,20.07,169006,0
+TBI.US,D,20191004,000000,20.29,20.71,20.17,20.64,134730,0
+TBI.US,D,20191007,000000,20.44,20.91,20.3,20.85,436431,0
+TBI.US,D,20191008,000000,20.58,21.25,20.45,21.06,396059,0
+TBI.US,D,20191009,000000,21.245,21.39,20.9,20.91,172778,0
+TBI.US,D,20191010,000000,21,21.34,21,21.11,145037,0
+TBI.US,D,20191011,000000,22.06,22.365,21.5,21.6,211588,0
+TBI.US,D,20191014,000000,21.575,21.76,21.27,21.62,171924,0
+TBI.US,D,20191015,000000,21.63,22.15,21.62,21.95,257174,0
+TBI.US,D,20191016,000000,21.86,22.1,21.68,21.82,207676,0
+TBI.US,D,20191017,000000,21.98,22.25,21.97,22.12,163495,0
+TBI.US,D,20191018,000000,21.92,22.33,21.87,22,184495,0
+TBI.US,D,20191021,000000,22.35,22.74,22.31,22.35,157663,0
+TBI.US,D,20191022,000000,22.3,22.385,22.07,22.27,160641,0
+TBI.US,D,20191023,000000,22.27,22.59,22.155,22.44,196826,0
+TBI.US,D,20191024,000000,22.63,22.74,22.185,22.43,145684,0
+TBI.US,D,20191025,000000,22.37,22.59,22.29,22.46,93914,0
+TBI.US,D,20191028,000000,22.68,22.87,22.49,22.68,173091,0
+TBI.US,D,20191029,000000,22.68,24.98,22.68,23.69,539244,0
+TBI.US,D,20191030,000000,23.61,23.63,22.92,23.32,164568,0
+TBI.US,D,20191031,000000,23.16,23.31,22.73,22.9,194069,0
+TBI.US,D,20191101,000000,23.19,23.39,22.94,23.29,142843,0
+TBI.US,D,20191104,000000,23.27,23.61,22.91,23.61,181848,0
+TBI.US,D,20191105,000000,23.66,23.915,23.4,23.56,149493,0
+TBI.US,D,20191106,000000,23.49,23.87,23.21,23.27,152830,0
+TBI.US,D,20191107,000000,23.54,23.58,23.18,23.3,96107,0
+TBI.US,D,20191108,000000,23.16,23.38,23.08,23.28,176637,0
+TBI.US,D,20191111,000000,23.15,23.605,23.15,23.34,116694,0
+TBI.US,D,20191112,000000,23.21,23.4876,23.15,23.25,134306,0
+TBI.US,D,20191113,000000,22.98,23.239,22.88,22.92,131851,0
+TBI.US,D,20191114,000000,22.88,23.205,22.87,22.99,147540,0
+TBI.US,D,20191115,000000,23.18,23.34,22.89,23.15,206849,0
+TBI.US,D,20191118,000000,22.97,23.2094,22.53,22.65,143962,0
+TBI.US,D,20191119,000000,22.71,22.73,22.45,22.62,193113,0
+TBI.US,D,20191120,000000,22.42,22.84,22.38,22.62,237467,0
+TBI.US,D,20191121,000000,22.68,22.93,22.46,22.81,227702,0
+TBI.US,D,20191122,000000,23,23.17,22.91,23.01,139240,0
+TBI.US,D,20191125,000000,23.09,23.69,23.05,23.48,187148,0
+TBI.US,D,20191126,000000,23.37,23.81,23.37,23.6,168401,0
+TBI.US,D,20191127,000000,23.56,23.74,23.435,23.52,87522,0
+TBI.US,D,20191129,000000,23.46,23.475,23.27,23.31,64034,0
+TBI.US,D,20191202,000000,23.42,23.44,23.05,23.13,132275,0
+TBI.US,D,20191203,000000,22.8,23.16,22.8,23.01,100004,0
+TBI.US,D,20191204,000000,23.11,23.33,22.81,22.83,217782,0
+TBI.US,D,20191205,000000,22.92,23.28,22.92,23.05,123095,0
+TBI.US,D,20191206,000000,23.19,23.62,23.19,23.55,173184,0
+TBI.US,D,20191209,000000,23.46,23.55,23.25,23.35,194640,0
+TBI.US,D,20191210,000000,23.37,23.64,23.26,23.53,129696,0
+TBI.US,D,20191211,000000,23.55,23.92,23.4,23.76,97386,0
+TBI.US,D,20191212,000000,23.67,24.18,23.67,24.01,149869,0
+TBI.US,D,20191213,000000,24.01,24.19,23.94,24.02,213846,0
+TBI.US,D,20191216,000000,24.19,24.3,23.67,23.74,208463,0
+TBI.US,D,20191217,000000,23.74,23.88,23.62,23.74,169512,0
+TBI.US,D,20191218,000000,23.76,23.78,23.41,23.58,157013,0
+TBI.US,D,20191219,000000,23.6,23.67,23.46,23.58,201160,0
+TBI.US,D,20191220,000000,23.65,23.96,23.58,23.82,761185,0
+TBI.US,D,20191223,000000,23.79,23.79,23.48,23.55,123545,0
+TBI.US,D,20191224,000000,23.58,23.79,23.56,23.7,108267,0
+TBI.US,D,20191226,000000,23.7,23.91,23.7,23.76,179214,0
+TBI.US,D,20191227,000000,23.81,23.84,23.62,23.62,118031,0
+TBI.US,D,20191230,000000,23.6,23.79,23.49,23.75,153648,0
+TBI.US,D,20191231,000000,23.66,24.19,23.66,24.06,191092,0
+TBI.US,D,20200102,000000,24.26,24.26,23.8,24.07,151651,0
+TBI.US,D,20200103,000000,23.71,24.11,23.64,23.93,191292,0
+TBI.US,D,20200106,000000,23.7,23.78,23.37,23.45,175996,0
+TBI.US,D,20200107,000000,23.53,23.53,23.24,23.31,109685,0
+TBI.US,D,20200108,000000,23.41,23.41,23.21,23.24,82215,0
+TBI.US,D,20200109,000000,23.32,23.32,23.08,23.11,180170,0
+TBI.US,D,20200110,000000,23.08,23.19,22.9,23.18,167682,0
+TBI.US,D,20200113,000000,23.09,23.38,22.94,23.34,129498,0
+TBI.US,D,20200114,000000,23.27,23.31,23.08,23.25,154237,0
+TBI.US,D,20200115,000000,23.15,23.73,23.11,23.59,178138,0
+TBI.US,D,20200116,000000,23.76,24,23.65,23.78,114617,0
+TBI.US,D,20200117,000000,23.91,23.91,23.59,23.65,87371,0
+TBI.US,D,20200121,000000,23.47,23.65,23.29,23.46,161417,0
+TBI.US,D,20200122,000000,23.45,23.545,23.24,23.34,83848,0
+TBI.US,D,20200123,000000,23.32,23.32,22.96,23.13,215364,0
+TBI.US,D,20200124,000000,23.13,23.13,22.67,22.83,171887,0
+TBI.US,D,20200127,000000,22.51,22.84,22.43,22.63,252459,0
+TBI.US,D,20200128,000000,22.8,23.17,22.61,23.05,194846,0
+TBI.US,D,20200129,000000,23.05,23.16,22.61,22.66,216842,0
+TBI.US,D,20200130,000000,22.57,22.71,22.39,22.69,124916,0
+TBI.US,D,20200131,000000,22.53,22.66,21.81,21.91,152180,0
+TBI.US,D,20200203,000000,21.99,22.17,21.85,22.03,234303,0
+TBI.US,D,20200204,000000,22.36,22.42,22.1,22.29,216812,0
+TBI.US,D,20200205,000000,22.55,23.04,22.47,22.96,165069,0
+TBI.US,D,20200206,000000,20.3,20.735,16.7133,17.07,773373,0
+TBI.US,D,20200207,000000,17,17.46,16.57,16.83,648271,0
+TBI.US,D,20200210,000000,16.78,16.835,16.1,16.31,473874,0
+TBI.US,D,20200211,000000,16.47,16.935,16.38,16.69,502314,0
+TBI.US,D,20200212,000000,16.77,17.07,16.72,17.04,362467,0
+TBI.US,D,20200213,000000,16.94,17.16,16.77,16.83,236624,0
+TBI.US,D,20200214,000000,16.7794,16.97,16.67,16.72,297941,0
+TBI.US,D,20200218,000000,16.66,16.71,16.405,16.45,322492,0
+TBI.US,D,20200219,000000,16.48,16.6,16.46,16.49,190900,0
+TBI.US,D,20200220,000000,16.45,16.51,16.26,16.33,139400,0
+TBI.US,D,20200221,000000,16.3,16.3,15.97,16.19,346202,0
+TBI.US,D,20200224,000000,15.7,15.94,15.41,15.85,438542,0
+TBI.US,D,20200225,000000,15.85,15.85,15,15.03,375832,0
+TBI.US,D,20200226,000000,15.08,15.09,14.73,14.74,591551,0
+TBI.US,D,20200227,000000,14.41,14.91,14.21,14.7,743513,0
+TBI.US,D,20200228,000000,14.31,15.18,14.31,14.88,562212,0
+TBI.US,D,20200302,000000,14.94,14.98,14.52,14.72,827417,0
+TBI.US,D,20200303,000000,14.69,15,14.25,14.45,424630,0
+TBI.US,D,20200304,000000,14.66,15.11,14.48,15.07,230342,0
+TBI.US,D,20200305,000000,14.57,14.67,14.23,14.51,696366,0
+TBI.US,D,20200306,000000,14.19,14.62,14.06,14.34,513489,0
+TBI.US,D,20200309,000000,13.84,14.55,13.48,13.51,515049,0
+TBI.US,D,20200310,000000,13.87,13.87,13.31,13.78,436740,0
+TBI.US,D,20200311,000000,13.39,13.74,13.23,13.35,345135,0
+TBI.US,D,20200312,000000,12.62,13.21,12.02,12.04,479165,0
+TBI.US,D,20200313,000000,12.52,12.99,12.04,12.99,395474,0
+TBI.US,D,20200316,000000,12.49,13.07,12.39,12.58,415759,0
+TBI.US,D,20200317,000000,13.02,13.98,12.58,13.8,550470,0
+TBI.US,D,20200318,000000,13.09,14.39,12.91,14.2,467037,0
+TBI.US,D,20200319,000000,14.19,14.75,13.85,14.31,522422,0
+TBI.US,D,20200320,000000,14.29,14.45,13.09,13.15,959186,0
+TBI.US,D,20200323,000000,13.42,13.51,12.86,13.07,382258,0
+TBI.US,D,20200324,000000,13.52,13.9457,12.74,12.99,458941,0
+TBI.US,D,20200325,000000,12.98,13.37,12.79,12.81,414181,0
+TBI.US,D,20200326,000000,12.88,13.15,12.77,12.98,443818,0
+TBI.US,D,20200327,000000,12.65,13,12.6,12.77,417517,0
+TBI.US,D,20200330,000000,12.64,13.05,12.52,12.92,354955,0
+TBI.US,D,20200331,000000,12.86,13.22,12.68,12.76,453715,0
+TBI.US,D,20200401,000000,12.41,13.31,12.18,12.86,471246,0
+TBI.US,D,20200402,000000,12.67,13.34,12.67,13.05,384364,0
+TBI.US,D,20200403,000000,12.98,13.5,12.795,13.06,539156,0
+TBI.US,D,20200406,000000,13.38,13.575,13.08,13.5,305255,0
+TBI.US,D,20200407,000000,13.83,13.94,13.44,13.6,380541,0
+TBI.US,D,20200408,000000,13.72,14.4,13.6,14.14,348114,0
+TBI.US,D,20200409,000000,14.49,14.5,13.93,14.42,351412,0
+TBI.US,D,20200413,000000,14.27,14.33,14.04,14.27,302119,0
+TBI.US,D,20200414,000000,14.52,14.52,14.13,14.35,370427,0
+TBI.US,D,20200415,000000,13.9,14.14,13.725,13.91,538596,0
+TBI.US,D,20200416,000000,14,14.25,13.55,13.78,393729,0
+TBI.US,D,20200417,000000,14.12,14.31,13.94,14.09,325653,0
+TBI.US,D,20200420,000000,13.73,14.28,13.68,14.12,273883,0
+TBI.US,D,20200421,000000,13.75,14.18,13.64,14.04,499306,0
+TBI.US,D,20200422,000000,14.31,14.31,13.9,14.12,246701,0
+TBI.US,D,20200423,000000,14.14,14.67,14.14,14.35,247676,0
+TBI.US,D,20200424,000000,14.48,14.75,14.36,14.52,221415,0
+TBI.US,D,20200427,000000,14.73,15.15,14.65,15.03,385986,0
+TBI.US,D,20200428,000000,15.41,15.41,15.18,15.29,279241,0
+TBI.US,D,20200429,000000,15.78,16.02,15.56,15.74,375722,0
+TBI.US,D,20200430,000000,15.47,15.78,15.34,15.53,432642,0
+TBI.US,D,20200501,000000,14.34,15.335,14.34,15.24,491081,0
+TBI.US,D,20200504,000000,14.99,15.28,14.84,15.02,306501,0
+TBI.US,D,20200505,000000,15.02,15.74,14.62,14.72,526997,0
+TBI.US,D,20200506,000000,14.71,14.81,14.32,14.45,425701,0
+TBI.US,D,20200507,000000,14.68,14.72,14.28,14.4,344363,0
+TBI.US,D,20200508,000000,14.64,14.64,14.45,14.59,322407,0
+TBI.US,D,20200511,000000,14.29,14.545,14.29,14.39,450930,0
+TBI.US,D,20200512,000000,14.51,14.55,14.21,14.22,480933,0
+TBI.US,D,20200513,000000,14.03,14.16,13.87,13.98,603140,0
+TBI.US,D,20200514,000000,13.69,13.94,13.5707,13.92,464247,0
+TBI.US,D,20200515,000000,13.92,14.08,13.58,13.98,1482152,0
+TBI.US,D,20200518,000000,14.36,14.93,14.35,14.79,762530,0
+TBI.US,D,20200519,000000,14.73,15.32,14.63,14.94,358513,0
+TBI.US,D,20200520,000000,15.17,15.48,15.06,15.21,304557,0
+TBI.US,D,20200521,000000,15.23,15.33,15.08,15.12,327061,0
+TBI.US,D,20200522,000000,15.22,15.22,14.95,15.02,227594,0
+TBI.US,D,20200526,000000,15.34,15.58,15.195,15.39,319108,0
+TBI.US,D,20200527,000000,15.72,16.34,15.57,16.28,781447,0
+TBI.US,D,20200528,000000,16.44,16.44,15.64,15.71,403209,0
+TBI.US,D,20200529,000000,15.55,15.7,15.41,15.46,509516,0
+TBI.US,D,20200601,000000,15.49,15.73,15.39,15.53,383741,0
+TBI.US,D,20200602,000000,15.64,16,15.59,15.72,261094,0
+TBI.US,D,20200603,000000,15.96,16.28,15.88,16.22,348228,0
+TBI.US,D,20200604,000000,16.06,16.7,16.02,16.56,342338,0
+TBI.US,D,20200605,000000,16.86,17.41,16.86,17.09,321938,0
+TBI.US,D,20200608,000000,17.19,17.3,17.08,17.17,314179,0
+TBI.US,D,20200609,000000,16.91,17.14,16.85,16.96,281192,0
+TBI.US,D,20200610,000000,16.87,16.92,16.09,16.24,509868,0
+TBI.US,D,20200611,000000,15.85,15.92,15.1,15.27,423467,0
+TBI.US,D,20200612,000000,15.66,15.8,14.68,14.99,425020,0
+TBI.US,D,20200615,000000,14.63,15.19,14.51,15.06,348497,0
+TBI.US,D,20200616,000000,15.41,15.59,15.055,15.27,340087,0
+TBI.US,D,20200617,000000,15.24,15.265,14.84,14.95,410422,0
+TBI.US,D,20200618,000000,14.77,15.01,14.66,14.74,373076,0
+TBI.US,D,20200619,000000,15.01,15.035,14.58,14.71,1222325,0
+TBI.US,D,20200622,000000,14.58,15.06,14.48,15,361566,0
+TBI.US,D,20200623,000000,15.16,15.315,15.065,15.22,387417,0
+TBI.US,D,20200624,000000,15.05,15.06,14.56,14.58,404327,0
+TBI.US,D,20200625,000000,14.55,14.74,14.36,14.73,402032,0
+TBI.US,D,20200626,000000,14.67,14.78,14.32,14.65,683362,0
+TBI.US,D,20200629,000000,14.89,15.23,14.73,15.06,269292,0
+TBI.US,D,20200630,000000,15,15.36,15,15.27,244179,0
+TBI.US,D,20200701,000000,15.35,15.44,14.57,14.6,240872,0
+TBI.US,D,20200702,000000,14.88,15.03,14.44,14.47,229205,0
+TBI.US,D,20200706,000000,14.69,14.72,14.26,14.46,214198,0
+TBI.US,D,20200707,000000,14.26,14.3,13.56,13.61,432018,0
+TBI.US,D,20200708,000000,13.61,13.61,12.83,13.07,268216,0
+TBI.US,D,20200709,000000,12.97,13.065,12.36,12.48,250499,0
+TBI.US,D,20200710,000000,12.46,12.7,12.3,12.69,242238,0
+TBI.US,D,20200713,000000,12.75,13.34,12.58,13.06,316127,0
+TBI.US,D,20200714,000000,13.05,13.22,12.91,13.07,188309,0
+TBI.US,D,20200715,000000,13.38,13.78,13.23,13.53,189041,0
+TBI.US,D,20200716,000000,13.51,13.78,13.34,13.46,204168,0
+TBI.US,D,20200717,000000,13.45,13.65,13.25,13.32,331918,0
+TBI.US,D,20200720,000000,13.22,13.3,12.96,13.02,256079,0
+TBI.US,D,20200721,000000,13.61,14.47,13.43,14.38,752140,0
+TBI.US,D,20200722,000000,14.31,14.43,13.87,14.12,350328,0
+TBI.US,D,20200723,000000,14.06,14.34,13.94,14.01,366345,0
+TBI.US,D,20200724,000000,14.01,14.15,13.62,13.65,149277,0
+TBI.US,D,20200727,000000,13.55,13.8,13.45,13.67,232251,0
+TBI.US,D,20200728,000000,15.56,17.89,15.09,16.86,1117572,0
+TBI.US,D,20200729,000000,16.92,16.984,16.01,16.03,524006,0
+TBI.US,D,20200730,000000,15.82,15.92,15.47,15.64,266416,0
+TBI.US,D,20200731,000000,15.48,15.605,15,15.43,251011,0
+TBI.US,D,20200803,000000,15.55,15.99,15.36,15.42,263201,0
+TBI.US,D,20200804,000000,15.31,15.43,15.1,15.29,174271,0
+TBI.US,D,20200805,000000,15.57,15.86,15.35,15.68,384437,0
+TBI.US,D,20200806,000000,15.6,15.77,15.47,15.61,194037,0
+TBI.US,D,20200807,000000,15.47,16.11,15.47,16.05,214617,0
+TBI.US,D,20200810,000000,15.93,16.37,15.93,16.26,310892,0
+TBI.US,D,20200811,000000,16.39,16.65,16.24,16.36,310009,0
+TBI.US,D,20200812,000000,16.55,16.7,16.41,16.53,234628,0
+TBI.US,D,20200813,000000,16.35,16.5,16.11,16.16,134901,0
+TBI.US,D,20200814,000000,16.09,16.33,15.91,16.2,119037,0
+TBI.US,D,20200817,000000,16.27,16.29,16.07,16.12,128000,0
+TBI.US,D,20200818,000000,16,16.31,15.97,16.24,189211,0
+TBI.US,D,20200819,000000,16.21,16.5,16.15,16.16,183229,0
+TBI.US,D,20200820,000000,16.2,16.45,16.1,16.19,133377,0
+TBI.US,D,20200821,000000,16.15,16.33,15.96,16.06,264105,0
+TBI.US,D,20200824,000000,16.26,16.65,16.02,16.56,463637,0
+TBI.US,D,20200825,000000,16.57,16.8,16.475,16.61,198228,0
+TBI.US,D,20200826,000000,16.56,16.83,16.32,16.34,212434,0
+TBI.US,D,20200827,000000,16.44,16.71,16.37,16.65,250768,0
+TBI.US,D,20200828,000000,16.61,17.05,16.56,17.03,221917,0
+TBI.US,D,20200831,000000,17.05,17.05,16.785,16.92,338441,0
+TBI.US,D,20200901,000000,16.81,17.14,16.45,16.71,283679,0
+TBI.US,D,20200902,000000,16.74,16.94,16.68,16.84,251751,0
+TBI.US,D,20200903,000000,16.87,16.97,16.63,16.63,267903,0
+TBI.US,D,20200904,000000,16.91,16.93,16.33,16.46,207747,0
+TBI.US,D,20200908,000000,16.47,16.47,16.05,16.27,232487,0
+TBI.US,D,20200909,000000,16.39,16.55,16.23,16.29,226249,0
+TBI.US,D,20200910,000000,16.28,16.49,16.17,16.18,275252,0
+TBI.US,D,20200911,000000,16.23,16.31,16.06,16.16,139976,0
+TBI.US,D,20200914,000000,16.23,16.43,16.14,16.32,158648,0
+TBI.US,D,20200915,000000,16.38,16.55,16.21,16.27,128336,0
+TBI.US,D,20200916,000000,16.37,16.71,16.23,16.39,184421,0
+TBI.US,D,20200917,000000,16.29,16.67,16.2,16.32,306502,0
+TBI.US,D,20200918,000000,16.42,16.74,16.35,16.65,553760,0
+TBI.US,D,20200921,000000,16.43,16.43,15.91,16.03,440037,0
+TBI.US,D,20200922,000000,15.99,16.13,15.65,15.7,300906,0
+TBI.US,D,20200923,000000,15.66,15.99,15.14,15.15,352932,0
+TBI.US,D,20200924,000000,15.22,15.38,14.99,15.22,244141,0
+TBI.US,D,20200925,000000,15.13,15.42,15.07,15.34,276102,0
+TBI.US,D,20200928,000000,15.46,15.92,15.46,15.72,263785,0
+TBI.US,D,20200929,000000,15.74,15.82,15.44,15.59,547479,0
+TBI.US,D,20200930,000000,15.77,16.25,15.43,15.49,276593,0
+TBI.US,D,20201001,000000,15.51,15.77,15.165,15.28,215692,0
+TBI.US,D,20201002,000000,15.1,15.74,15.1,15.65,164288,0
+TBI.US,D,20201005,000000,15.8,16.23,15.8,16.15,137965,0
+TBI.US,D,20201006,000000,16.33,16.76,16.33,16.46,243228,0
+TBI.US,D,20201007,000000,16.58,16.75,16.51,16.64,144822,0
+TBI.US,D,20201008,000000,16.84,17.08,16.77,16.98,109041,0
+TBI.US,D,20201009,000000,17.1,17.29,16.96,17.08,147699,0
+TBI.US,D,20201012,000000,17.13,17.58,17.13,17.48,180557,0
+TBI.US,D,20201013,000000,17.33,17.54,17.13,17.33,192005,0
+TBI.US,D,20201014,000000,17.33,17.56,17.245,17.39,142357,0
+TBI.US,D,20201015,000000,17.17,17.82,17.1,17.8,179335,0
+TBI.US,D,20201016,000000,17.76,18.02,17.71,17.88,187437,0
+TBI.US,D,20201019,000000,17.88,18.13,17.745,17.83,206617,0
+TBI.US,D,20201020,000000,17.83,18.07,17.7,17.76,287313,0
+TBI.US,D,20201021,000000,17.8,17.92,17.54,17.71,138428,0
+TBI.US,D,20201022,000000,17.85,18.22,17.8,18.2,170144,0
+TBI.US,D,20201023,000000,18.32,18.59,18.14,18.43,179486,0
+TBI.US,D,20201026,000000,18.18,18.18,17.08,17.13,198058,0
+TBI.US,D,20201027,000000,16.93,18.1,15.62,15.7,460746,0
+TBI.US,D,20201028,000000,15.4,15.525,15.05,15.25,221516,0
+TBI.US,D,20201029,000000,15.15,15.74,14.99,15.51,200214,0
+TBI.US,D,20201030,000000,15.47,15.62,15.41,15.52,262407,0
+TBI.US,D,20201102,000000,15.7,15.95,15.4,15.68,187005,0
+TBI.US,D,20201103,000000,15.9,16.32,15.9,16.09,264867,0
+TBI.US,D,20201104,000000,15.72,16.11,15.29,15.4,169740,0
+TBI.US,D,20201105,000000,15.44,15.81,15.44,15.61,121605,0
+TBI.US,D,20201106,000000,15.73,15.94,15.53,15.62,207706,0
+TBI.US,D,20201109,000000,16.69,18.02,16.46,17.61,225079,0
+TBI.US,D,20201110,000000,17.88,18.4,17.64,18.12,183398,0
+TBI.US,D,20201111,000000,18.16,18.25,17.1,17.36,181390,0
+TBI.US,D,20201112,000000,17.11,17.62,16.66,16.91,171055,0
+TBI.US,D,20201113,000000,17.09,17.6,17.09,17.49,130314,0
+TBI.US,D,20201116,000000,17.93,18.18,17.81,18.18,154243,0
+TBI.US,D,20201117,000000,17.9,18.19,17.49,18.05,148627,0
+TBI.US,D,20201118,000000,18.3,18.55,17.84,17.84,141290,0
+TBI.US,D,20201119,000000,17.84,17.96,17.47,17.87,112244,0
+TBI.US,D,20201120,000000,17.67,17.86,17.47,17.63,141285,0
+TBI.US,D,20201123,000000,18.94,19.77,18.61,19.53,243654,0
+TBI.US,D,20201124,000000,19.94,20.81,19.64,20.47,173624,0
+TBI.US,D,20201125,000000,20.2,20.37,19.99,20.35,141764,0
+TBI.US,D,20201127,000000,20.25,20.59,20.08,20.27,80307,0
+TBI.US,D,20201130,000000,20.21,20.24,19.08,19.1,209350,0
+TBI.US,D,20201201,000000,19.33,19.48,18.8,19.14,182589,0
+TBI.US,D,20201202,000000,19,19.51,18.99,19.32,95334,0
+TBI.US,D,20201203,000000,19.36,19.6,19.01,19.58,162745,0
+TBI.US,D,20201204,000000,19.8,20.4113,19.61,20.33,194451,0
+TBI.US,D,20201207,000000,20.19,20.22,19.76,20.13,216644,0
+TBI.US,D,20201208,000000,19.87,20.44,19.87,20.36,197571,0
+TBI.US,D,20201209,000000,20.64,20.66,19.94,20.13,250911,0
+TBI.US,D,20201210,000000,19.84,20.25,19.77,19.91,144405,0
+TBI.US,D,20201211,000000,19.89,20.49,19.89,20.24,154581,0
+TBI.US,D,20201214,000000,19.56,19.8,18.34,18.66,232548,0
+TBI.US,D,20201215,000000,18.76,19.11,18.37,18.94,131666,0
+TBI.US,D,20201216,000000,18.94,18.995,18.54,18.89,153809,0
+TBI.US,D,20201217,000000,18.89,19.01,18.5,18.68,175835,0
+TBI.US,D,20201218,000000,18.75,19.28,18.61,18.94,727022,0
+TBI.US,D,20201221,000000,18.63,18.86,18.494,18.69,234068,0
+TBI.US,D,20201222,000000,18.67,18.81,18.51,18.64,139854,0
+TBI.US,D,20201223,000000,18.84,19.25,18.62,19.18,102904,0
+TBI.US,D,20201224,000000,19.16,19.43,19.06,19.18,79213,0
+TBI.US,D,20201228,000000,19.45,19.71,19.2,19.38,154957,0
+TBI.US,D,20201229,000000,19.45,19.45,18.63,18.79,107721,0
+TBI.US,D,20201230,000000,18.85,18.93,18.57,18.75,84828,0
+TBI.US,D,20201231,000000,18.69,18.84,18.45,18.69,102471,0
+TBI.US,D,20210104,000000,18.8,19.04,18.26,18.39,168120,0
+TBI.US,D,20210105,000000,18.34,19.1,18.33,18.77,166217,0
+TBI.US,D,20210106,000000,19.11,20.15,19.11,19.85,239127,0
+TBI.US,D,20210107,000000,19.91,20.04,19.56,19.89,121642,0
+TBI.US,D,20210108,000000,20,20,19.42,19.6,110184,0
+TBI.US,D,20210111,000000,19.3,19.63,19.16,19.28,108122,0
+TBI.US,D,20210112,000000,19.41,20.03,19.38,19.91,125122,0
+TBI.US,D,20210113,000000,19.86,19.86,19.39,19.47,109040,0
+TBI.US,D,20210114,000000,19.65,20.07,19.45,19.74,122967,0
+TBI.US,D,20210115,000000,19.51,19.51,19.17,19.26,190002,0
+TBI.US,D,20210119,000000,19.7,19.8,19.35,19.57,173870,0
+TBI.US,D,20210120,000000,19.52,20,19.52,19.84,134779,0
+TBI.US,D,20210121,000000,19.84,19.99,19.56,19.76,213017,0
+TBI.US,D,20210122,000000,19.51,20.23,19.51,20.17,123211,0
+TBI.US,D,20210125,000000,19.99,20.36,19.5,19.68,159528,0
+TBI.US,D,20210126,000000,20.03,20.03,19.49,19.68,179608,0
+TBI.US,D,20210127,000000,19.23,20.71,19.23,20.29,314714,0
+TBI.US,D,20210128,000000,20.38,20.415,19.25,19.33,239066,0
+TBI.US,D,20210129,000000,19.42,19.54,18.543,18.59,416324,0
+TBI.US,D,20210201,000000,18.7,19.56,18.545,19.39,229616,0
+TBI.US,D,20210202,000000,19.74,19.91,19.005,19.75,254320,0
+TBI.US,D,20210203,000000,19.63,19.8724,19.33,19.65,209897,0
+TBI.US,D,20210204,000000,21,21.74,20.03,20.34,282445,0
+TBI.US,D,20210205,000000,20.67,20.71,19.32,19.62,309963,0
+TBI.US,D,20210208,000000,19.69,20.52,19.67,20.33,174889,0
+TBI.US,D,20210209,000000,20.15,20.46,19.72,20.31,135497,0
+TBI.US,D,20210210,000000,20.32,20.64,19.99,20.42,163188,0
+TBI.US,D,20210211,000000,20.34,20.64,19.7,19.83,194623,0
+TBI.US,D,20210212,000000,19.76,19.98,19.52,19.56,193590,0
+TBI.US,D,20210216,000000,19.55,19.96,19.36,19.65,225334,0
+TBI.US,D,20210217,000000,19.48,20.22,19.2,19.99,232430,0
+TBI.US,D,20210218,000000,19.89,20.4,19.86,20.22,471298,0
+TBI.US,D,20210219,000000,20.21,21.06,20.03,20.92,1009326,0
+TBI.US,D,20210222,000000,20.94,21.56,20.91,21.26,258969,0
+TBI.US,D,20210223,000000,21.27,22.24,21.07,21.5,212633,0
+TBI.US,D,20210224,000000,21.66,21.94,21.19,21.49,173289,0
+TBI.US,D,20210225,000000,21.53,21.5931,20.85,20.94,149313,0
+TBI.US,D,20210226,000000,21.16,21.28,20.6975,20.83,303660,0
+TBI.US,D,20210301,000000,21.11,21.305,20.74,20.77,164858,0
+TBI.US,D,20210302,000000,20.8,20.89,20.32,20.4,178057,0
+TBI.US,D,20210303,000000,20.43,21.27,20.36,20.75,182804,0
+TBI.US,D,20210304,000000,20.84,21.27,20.32,20.72,275534,0
+TBI.US,D,20210305,000000,21.1,21.47,20.59,21.43,267517,0
+TBI.US,D,20210308,000000,21.49,22.542,21.49,22.47,173530,0
+TBI.US,D,20210309,000000,22.47,22.47,21.34,21.4,176693,0
+TBI.US,D,20210310,000000,21.46,22.095,21.36,21.92,126845,0
+TBI.US,D,20210311,000000,21.91,22.24,21.72,22.23,136417,0
+TBI.US,D,20210312,000000,22.44,22.89,21.955,22.5,139702,0
+TBI.US,D,20210315,000000,22.47,22.73,22.0071,22.18,127018,0
+TBI.US,D,20210316,000000,22.08,22.13,21.56,21.84,138764,0
+TBI.US,D,20210317,000000,21.84,21.96,21.21,21.9,249428,0
+TBI.US,D,20210318,000000,21.89,22.3,21.625,21.74,219135,0
+TBI.US,D,20210319,000000,21.73,21.97,20.97,21.67,640779,0
+TBI.US,D,20210322,000000,21.64,21.71,20.88,20.96,157800,0
+TBI.US,D,20210323,000000,20.66,21.01,20.52,20.62,217498,0
+TBI.US,D,20210324,000000,20.79,21.31,20.38,20.42,183911,0
+TBI.US,D,20210325,000000,20.24,20.96,19.98,20.81,189822,0
+TBI.US,D,20210326,000000,21.05,22.16,20.94,21.81,226833,0
+TBI.US,D,20210329,000000,21.57,22.2,21.27,21.3,138725,0
+TBI.US,D,20210330,000000,21.5,21.68,21.315,21.64,119503,0
+TBI.US,D,20210331,000000,21.83,22.16,21.64,22.02,285876,0
+TBI.US,D,20210401,000000,22.17,22.56,21.98,22.56,167233,0
+TBI.US,D,20210405,000000,22.71,23.1,22.71,23.03,189384,0
+TBI.US,D,20210406,000000,22.87,23.29,22.87,22.89,153048,0
+TBI.US,D,20210407,000000,23,23,22.26,22.39,159682,0
+TBI.US,D,20210408,000000,22.35,22.78,22.08,22.78,141101,0
+TBI.US,D,20210409,000000,22.89,22.93,22.45,22.76,138884,0
+TBI.US,D,20210412,000000,22.81,22.88,22.4112,22.84,113997,0
+TBI.US,D,20210413,000000,22.98,23.13,22.63,22.98,100150,0
+TBI.US,D,20210414,000000,22.99,23.33,22.92,23.02,114349,0
+TBI.US,D,20210415,000000,23.12,23.33,22.97,23.25,96774,0
+TBI.US,D,20210416,000000,23.55,23.55,22.65,23.01,174442,0
+TBI.US,D,20210419,000000,23.01,23.01,22.2,22.61,149023,0
+TBI.US,D,20210420,000000,22.51,22.62,21.88,22.18,118623,0
+TBI.US,D,20210421,000000,22.23,22.57,22.14,22.38,87157,0
+TBI.US,D,20210422,000000,22.65,22.65,22.21,22.38,112666,0
+TBI.US,D,20210423,000000,22.56,23.35,22.425,23.04,144254,0
+TBI.US,D,20210426,000000,22.96,23.27,22.75,23.06,183812,0
+TBI.US,D,20210427,000000,25.35,29.9,25.11,28.8,887879,0
+TBI.US,D,20210428,000000,29.17,29.19,27.71,28.67,372355,0
+TBI.US,D,20210429,000000,28.67,29.1,27.85,28.13,371335,0
+TBI.US,D,20210430,000000,27.79,28.92,27.79,28.3,294869,0
+TBI.US,D,20210503,000000,28.36,29.61,28.36,29.24,288930,0
+TBI.US,D,20210504,000000,28.96,29.38,28.41,28.54,211074,0
+TBI.US,D,20210505,000000,28.42,28.42,28.07,28.2,104038,0
+TBI.US,D,20210506,000000,28.33,28.5,27.75,27.81,158621,0
+TBI.US,D,20210507,000000,27.72,28.22,27.66,28.22,116352,0
+TBI.US,D,20210510,000000,28.34,28.55,27.55,27.55,252662,0
+TBI.US,D,20210511,000000,27.06,27.58,26.83,26.95,160175,0
+TBI.US,D,20210512,000000,26.96,27.31,26.502,26.65,207832,0
+TBI.US,D,20210513,000000,26.71,27.48,26.5,27.32,261794,0
+TBI.US,D,20210514,000000,27.34,27.37,26.96,27.29,98656,0
+TBI.US,D,20210517,000000,26.98,27.34,26.68,27.28,135711,0
+TBI.US,D,20210518,000000,27.14,27.48,26.89,26.91,108955,0
+TBI.US,D,20210519,000000,26.67,26.67,25.83,26.29,155269,0
+TBI.US,D,20210520,000000,26.28,26.28,25.51,25.8,103350,0
+TBI.US,D,20210521,000000,26.1,26.62,25.95,26.6,151239,0
+TBI.US,D,20210524,000000,26.59,26.84,26.28,26.75,111128,0
+TBI.US,D,20210525,000000,26.74,27.12,26.25,26.36,290580,0
+TBI.US,D,20210526,000000,26.67,26.97,26.475,26.72,115583,0
+TBI.US,D,20210527,000000,26.83,27.79,26.83,27.47,175082,0
+TBI.US,D,20210528,000000,27.49,27.74,26.83,27.13,123916,0
+TBI.US,D,20210601,000000,27.2,27.81,27.01,27.53,161525,0
+TBI.US,D,20210602,000000,27.6,28.155,27.58,27.65,330057,0
+TBI.US,D,20210603,000000,27.56,28.36,27.17,28.34,160539,0
+TBI.US,D,20210604,000000,28.39,28.41,27.73,28.12,115476,0
+TBI.US,D,20210607,000000,28.12,28.36,27.9,28.23,100253,0
+TBI.US,D,20210608,000000,28.3,28.99,28.3,28.71,153491,0
+TBI.US,D,20210609,000000,28.67,29.43,28.65,29.27,208134,0
+TBI.US,D,20210610,000000,29.71,29.84,29.36,29.37,179048,0
+TBI.US,D,20210611,000000,29.38,29.5265,29.0613,29.35,122419,0
+TBI.US,D,20210614,000000,29.51,29.74,29.4,29.53,141478,0
+TBI.US,D,20210615,000000,29.62,29.78,29.23,29.51,122937,0
+TBI.US,D,20210616,000000,29.47,29.53,28.98,29.37,142816,0
+TBI.US,D,20210617,000000,29.13,29.4,28.49,28.59,207528,0
+TBI.US,D,20210618,000000,28.29,28.29,27.41,27.84,474629,0
+TBI.US,D,20210621,000000,28,28.74,27.8325,28.53,157908,0
+TBI.US,D,20210622,000000,28.53,28.84,27.89,28.74,140260,0
+TBI.US,D,20210623,000000,28.74,29.38,28.74,28.95,236880,0
+TBI.US,D,20210624,000000,29.05,29.42,28.78,29.36,123506,0
+TBI.US,D,20210625,000000,29.56,29.99,29.4,29.52,495818,0
+TBI.US,D,20210628,000000,29.52,29.77,28.2,28.43,221671,0
+TBI.US,D,20210629,000000,28.35,28.57,28.13,28.33,161137,0
+TBI.US,D,20210630,000000,28.2,28.34,27.83,28.11,180710,0
+TBI.US,D,20210701,000000,28.41,28.41,28.075,28.08,148947,0
+TBI.US,D,20210702,000000,28.08,28.12,27.211,27.4,131967,0
+TBI.US,D,20210706,000000,27.32,27.32,26.4,26.84,156058,0
+TBI.US,D,20210707,000000,26.72,26.975,26.32,26.51,107173,0
+TBI.US,D,20210708,000000,26.1,26.22,25.59,25.8,150384,0
+TBI.US,D,20210709,000000,26.26,26.65,26.1001,26.38,141519,0
+TBI.US,D,20210712,000000,26.23,26.56,26.07,26.52,88197,0
+TBI.US,D,20210713,000000,26.39,26.63,26.32,26.53,166134,0
+TBI.US,D,20210714,000000,26.73,26.98,26.47,26.52,109974,0
+TBI.US,D,20210715,000000,26.36,26.45,25.92,26.28,93851,0
+TBI.US,D,20210716,000000,26.51,26.53,25.67,25.69,143557,0
+TBI.US,D,20210719,000000,25.16,25.85,24.95,25.62,267843,0
+TBI.US,D,20210720,000000,25.65,26.49,25.63,25.84,190520,0
+TBI.US,D,20210721,000000,26.04,26.59,25.91,26.17,76470,0
+TBI.US,D,20210722,000000,26.2,26.2,25.19,25.29,93851,0
+TBI.US,D,20210723,000000,25.53,26,25.19,25.51,87422,0
+TBI.US,D,20210726,000000,25.51,26.5,25.51,26.42,160279,0
+TBI.US,D,20210727,000000,26.51,27.3645,25.68,27.2,260547,0
+TBI.US,D,20210728,000000,27.5,27.91,26.69,27.7,154358,0
+TBI.US,D,20210729,000000,27.96,28.55,27.88,28.11,160913,0
+TBI.US,D,20210730,000000,27.87,27.87,26.9,27.19,152143,0
+TBI.US,D,20210802,000000,27.27,27.78,26.88,26.95,102745,0
+TBI.US,D,20210803,000000,27.08,27.21,26.3,26.66,184993,0
+TBI.US,D,20210804,000000,26.36,26.36,25.44,25.5,177742,0
+TBI.US,D,20210805,000000,25.68,26.61,25.65,26.44,209908,0
+TBI.US,D,20210806,000000,26.78,27,26.23,26.39,125089,0
+TBI.US,D,20210809,000000,26.35,26.35,25.74,26.07,69814,0
+TBI.US,D,20210810,000000,26,26.52,25.85,26.5,83474,0
+TBI.US,D,20210811,000000,26.51,26.53,26.1,26.53,59886,0
+TBI.US,D,20210812,000000,26.73,26.73,26.29,26.34,104153,0
+TBI.US,D,20210813,000000,26.48,26.48,26.08,26.22,77314,0
+TBI.US,D,20210816,000000,26,26.22,25.27,26.07,169662,0
+TBI.US,D,20210817,000000,25.77,26.17,25.75,25.96,133177,0
+TBI.US,D,20210818,000000,25.89,26.06,25.57,25.63,87510,0
+TBI.US,D,20210819,000000,25.28,25.56,25.1,25.29,91276,0
+TBI.US,D,20210820,000000,25.19,25.94,24.775,25.9,153351,0
+TBI.US,D,20210823,000000,26.25,26.67,25.985,26.34,77486,0
+TBI.US,D,20210824,000000,26.27,26.48,25.98,26.03,84612,0
+TBI.US,D,20210825,000000,25.92,26.5,25.85,26.17,177759,0
+TBI.US,D,20210826,000000,26.22,26.7,25.98,26.27,84791,0
+TBI.US,D,20210827,000000,26.4,27.48,26.385,27.48,172848,0
+TBI.US,D,20210830,000000,27.73,27.73,27.24,27.26,88065,0
+TBI.US,D,20210831,000000,27.18,27.39,27.06,27.33,101494,0
+TBI.US,D,20210901,000000,27.51,27.51,26.59,27.14,369332,0
+TBI.US,D,20210902,000000,27.25,27.72,27.045,27.7,290147,0
+TBI.US,D,20210903,000000,27.59,27.79,27.26,27.58,64884,0
+TBI.US,D,20210907,000000,27.4,27.49,26.84,26.84,112584,0
+TBI.US,D,20210908,000000,26.81,27.05,26.4,26.8,78027,0
+TBI.US,D,20210909,000000,26.75,27.29,26.56,26.94,78305,0
+TBI.US,D,20210910,000000,27.03,27.32,26.75,26.92,99719,0
+TBI.US,D,20210913,000000,27.14,27.46,26.89,27.16,87217,0
+TBI.US,D,20210914,000000,27.24,27.68,27.24,27.64,143427,0
+TBI.US,D,20210915,000000,27.5,28.16,27.46,28.03,114301,0
+TBI.US,D,20210916,000000,27.92,28.16,27.635,27.94,84310,0
+TBI.US,D,20210917,000000,28.05,28.275,27.69,28.26,644278,0
+TBI.US,D,20210920,000000,27.86,27.935,25.73,26.45,191596,0
+TBI.US,D,20210921,000000,26.69,26.73,25.63,25.9,253571,0
+TBI.US,D,20210922,000000,26.26,26.82,25.88,26.43,206603,0
+TBI.US,D,20210923,000000,26.68,27.715,26.68,27.38,399145,0
+TBI.US,D,20210924,000000,27.11,28.12,27.11,28,114788,0
+TBI.US,D,20210927,000000,28.23,29.08,28.23,28.59,146442,0
+TBI.US,D,20210928,000000,28.61,28.61,27.87,28.07,112493,0
+TBI.US,D,20210929,000000,28.23,28.46,27.91,28.03,153984,0
+TBI.US,D,20210930,000000,28.16,28.205,27.06,27.08,233156,0
+TBI.US,D,20211001,000000,27.29,28.68,27.275,28.59,232159,0
+TBI.US,D,20211004,000000,28.55,29.12,28.55,28.94,111609,0
+TBI.US,D,20211005,000000,29.17,29.6,29.03,29.57,170236,0
+TBI.US,D,20211006,000000,29.33,29.41,28.42,28.81,94775,0
+TBI.US,D,20211007,000000,29.06,30.5,29.06,30.48,161211,0
+TBI.US,D,20211008,000000,30.4,31.51,30.01,31.38,221549,0
+TBI.US,D,20211011,000000,31.35,32.28,31.24,31.78,294987,0
+TBI.US,D,20211012,000000,31.94,32.5,31.63,32.4,131360,0
+TBI.US,D,20211013,000000,32.27,32.27,30.96,31.54,163956,0
+TBI.US,D,20211014,000000,31.91,32.2,31.43,31.61,120174,0
+TBI.US,D,20211015,000000,32.24,32.345,31.03,31.05,118391,0
+TBI.US,D,20211018,000000,31.17,31.17,30.77,30.93,66476,0
+TBI.US,D,20211019,000000,30.76,30.88,29.95,30.85,129451,0
+TBI.US,D,20211020,000000,31.12,31.5,30.67,31.4,132721,0
+TBI.US,D,20211021,000000,30.85,31.81,30.85,31.77,132301,0
+TBI.US,D,20211022,000000,31.96,32.37,31.6,32.07,116242,0
+TBI.US,D,20211025,000000,32.19,32.91,31.88,32.69,189393,0
+TBI.US,D,20211026,000000,31.29,31.29,28.31,28.81,625436,0
+TBI.US,D,20211027,000000,28.63,28.83,27.49,28,313918,0
+TBI.US,D,20211028,000000,27.92,28.78,27.92,28.53,229954,0
+TBI.US,D,20211029,000000,28.63,28.99,27.84,27.85,275684,0
+TBI.US,D,20211101,000000,27.97,28.62,27.65,28.25,197081,0
+TBI.US,D,20211102,000000,28.55,28.68,27.35,27.4,242288,0
+TBI.US,D,20211103,000000,27.25,27.79,26.97,27.47,338168,0
+TBI.US,D,20211104,000000,27.61,28.01,27.3,28.01,308054,0
+TBI.US,D,20211105,000000,28.37,29.45,28.37,28.9,253503,0
+TBI.US,D,20211108,000000,29.07,29.48,28.49,28.59,133849,0
+TBI.US,D,20211109,000000,28.51,28.52,27.95,28.01,144077,0
+TBI.US,D,20211110,000000,27.88,28.06,27.19,27.22,141826,0
+TBI.US,D,20211111,000000,27.23,27.64,26.92,27.5,131706,0
+TBI.US,D,20211112,000000,27.43,27.8099,26.98,27.02,173336,0
+TBI.US,D,20211115,000000,27.34,27.34,26.37,27.13,197167,0
+TBI.US,D,20211116,000000,26.94,27.43,26.8,27.09,104536,0
+TBI.US,D,20211117,000000,26.81,27.15,25.915,26.09,156380,0
+TBI.US,D,20211118,000000,26.19,26.19,25.26,26.05,224708,0
+TBI.US,D,20211119,000000,25.71,26.52,25.67,26.31,140395,0
+TBI.US,D,20211122,000000,26.41,27.15,26.11,26.3,319115,0
+TBI.US,D,20211123,000000,26.41,27.55,26.26,27.52,172964,0
+TBI.US,D,20211124,000000,27.52,28.34,27.42,27.96,220724,0
+TBI.US,D,20211126,000000,26.91,26.91,25.97,26.27,143234,0
+TBI.US,D,20211129,000000,26.71,26.77,26.09,26.42,144778,0
+TBI.US,D,20211130,000000,25.91,26.47,25.49,26.02,308796,0
+TBI.US,D,20211201,000000,26.7,27.28,26.11,26.14,359131,0
+TBI.US,D,20211202,000000,26.185,27.3,26.185,26.78,416336,0
+TBI.US,D,20211203,000000,26.88,27.16,26.391,26.81,247782,0
+TBI.US,D,20211206,000000,26.95,27.9,26.86,27.18,207217,0
+TBI.US,D,20211207,000000,27.65,27.79,26.86,26.94,121138,0
+TBI.US,D,20211208,000000,26.84,27.385,26.76,27.06,112262,0
+TBI.US,D,20211209,000000,26.74,27.34,26.545,26.77,131861,0
+TBI.US,D,20211210,000000,26.96,27.53,26.61,27.42,136903,0
+TBI.US,D,20211213,000000,27.18,28.02,26.8581,27.54,207494,0
+TBI.US,D,20211214,000000,27.52,28,26.79,26.83,212602,0
+TBI.US,D,20211215,000000,26.59,27.5,26.245,27.36,235808,0
+TBI.US,D,20211216,000000,27.47,27.86,26.91,27.06,173439,0
+TBI.US,D,20211217,000000,26.8,27.64,26.705,27.26,509116,0
+TBI.US,D,20211220,000000,26.82,27.06,26.06,27.01,179196,0
+TBI.US,D,20211221,000000,27.07,27.77,27.07,27.46,199195,0
+TBI.US,D,20211222,000000,27.41,27.66,27.23,27.45,333354,0
+TBI.US,D,20211223,000000,27.64,27.96,27.41,27.65,160271,0
+TBI.US,D,20211227,000000,27.61,28.32,27.61,28.15,122932,0
+TBI.US,D,20211228,000000,28,28.44,27.8,27.8,163797,0
+TBI.US,D,20211229,000000,28.03,28.54,27.69,28.21,112884,0
+TBI.US,D,20211230,000000,28.16,28.45,27.61,27.62,117588,0
+TBI.US,D,20211231,000000,27.64,27.93,27.365,27.67,80105,0
+TBI.US,D,20220103,000000,27.63,28.535,27.63,28.25,133167,0
+TBI.US,D,20220104,000000,28.56,28.9,28.505,28.64,133449,0
+TBI.US,D,20220105,000000,28.59,28.99,28.25,28.44,195723,0
+TBI.US,D,20220106,000000,28.48,28.81,28.4,28.57,150463,0
+TBI.US,D,20220107,000000,28.5,28.53,27.16,27.36,176236,0
+TBI.US,D,20220110,000000,27.23,27.65,26.78,27.61,168118,0
+TBI.US,D,20220111,000000,27.47,28.09,27.41,27.64,187950,0
+TBI.US,D,20220112,000000,27.84,28.27,27.785,28.04,143752,0
+TBI.US,D,20220113,000000,28.23,28.555,28.16,28.34,126786,0
+TBI.US,D,20220114,000000,28.08,29.3,27.94,29.3,171460,0
+TBI.US,D,20220118,000000,28.83,29.02,28.29,28.55,179644,0
+TBI.US,D,20220119,000000,28.5,28.53,27.53,27.72,169833,0
+TBI.US,D,20220120,000000,27.77,27.81,26.755,26.83,230975,0
+TBI.US,D,20220121,000000,26.57,27.72,26.41,26.84,162655,0
+TBI.US,D,20220124,000000,26.3,27.69,26.2122,27.56,112290,0
+TBI.US,D,20220125,000000,26.95,27.09,26.19,26.7,250816,0
+TBI.US,D,20220126,000000,27.2,27.85,26.04,26.44,251286,0
+TBI.US,D,20220127,000000,26.49,26.77,25.33,25.48,128011,0
+TBI.US,D,20220128,000000,25.75,25.75,24.665,25.56,205355,0
+TBI.US,D,20220131,000000,25.31,26.7,25.26,26.6,447142,0
+TBI.US,D,20220201,000000,26.84,26.87,26.38,26.84,336304,0
+TBI.US,D,20220202,000000,26.82,27.1199,26.4,26.53,118970,0
+TBI.US,D,20220203,000000,26.97,28.945,26.3,28.53,381679,0
+TBI.US,D,20220204,000000,28.33,28.4,27.16,27.22,200215,0
+TBI.US,D,20220207,000000,26.94,27.08,26.455,26.61,150005,0
+TBI.US,D,20220208,000000,26.44,27.61,26.4,27.56,204245,0
+TBI.US,D,20220209,000000,27.51,28.03,27.42,27.49,119059,0
+TBI.US,D,20220210,000000,26.98,27.49,26.64,26.76,155619,0
+TBI.US,D,20220211,000000,26.65,27.11,26.27,26.66,147372,0
+TBI.US,D,20220214,000000,26.77,27.14,26.6,26.88,121484,0
+TBI.US,D,20220215,000000,26.88,27.3,26.73,27.18,105487,0
+TBI.US,D,20220216,000000,26.99,27.08,26.49,26.95,112521,0
+TBI.US,D,20220217,000000,26.78,27.11,26.3201,26.98,168746,0
+TBI.US,D,20220218,000000,26.55,27.04,26.45,26.8,153644,0
+TBI.US,D,20220222,000000,26.53,26.9,26.36,26.38,128284,0
+TBI.US,D,20220223,000000,26.41,26.58,26.0607,26.15,150570,0
+TBI.US,D,20220224,000000,25.64,26.47,25.43,26.41,143586,0
+TBI.US,D,20220225,000000,26.42,27.07,26.22,27.06,100464,0
+TBI.US,D,20220228,000000,26.81,27.36,26.78,27.2,160680,0
+TBI.US,D,20220301,000000,27.05,27.44,25.92,26.19,278153,0
+TBI.US,D,20220302,000000,26.15,27.16,26.15,26.99,210046,0
+TBI.US,D,20220303,000000,27.1,27.12,26.66,26.83,188880,0
+TBI.US,D,20220304,000000,26.42,26.71,26.26,26.62,147158,0
+TBI.US,D,20220307,000000,26.66,26.87,25.64,25.65,194697,0
+TBI.US,D,20220308,000000,25.83,25.83,24.72,25.3,372963,0
+TBI.US,D,20220309,000000,25.91,26.58,25.89,26.19,201310,0
+TBI.US,D,20220310,000000,26.4,27.19,26.16,27.03,252585,0
+TBI.US,D,20220311,000000,27.03,27.38,25.99,26.55,216156,0
+TBI.US,D,20220314,000000,26.71,28.01,26.625,27.69,254309,0
+TBI.US,D,20220315,000000,27.77,28.74,27.77,28.02,181708,0
+TBI.US,D,20220316,000000,28.16,28.71,28.1,28.61,166519,0
+TBI.US,D,20220317,000000,28.44,29.09,28.44,29.02,168584,0
+TBI.US,D,20220318,000000,29.11,29.48,28.855,29.04,376144,0
+TBI.US,D,20220321,000000,28.9,29.2,28.5,28.84,151025,0
+TBI.US,D,20220322,000000,29,29.03,28.69,28.84,170227,0
+TBI.US,D,20220323,000000,28.61,28.61,27.95,28,154081,0
+TBI.US,D,20220324,000000,28.07,28.94,27.81,28.77,166064,0
+TBI.US,D,20220325,000000,28.72,29.44,28.72,29.38,116537,0
+TBI.US,D,20220328,000000,29.13,29.82,28.98,29.12,158116,0
+TBI.US,D,20220329,000000,29.41,30.32,29.31,29.97,273453,0
+TBI.US,D,20220330,000000,29.91,29.91,29.46,29.54,146098,0
+TBI.US,D,20220331,000000,29.37,29.54,28.83,28.89,188536,0
+TBI.US,D,20220401,000000,29.15,29.18,28.67,29.03,135296,0
+TBI.US,D,20220404,000000,29.04,29.1,28.515,28.61,252473,0
+TBI.US,D,20220405,000000,28.6,28.66,28.02,28.04,408896,0
+TBI.US,D,20220406,000000,28.03,28.15,27.59,27.64,300848,0
+TBI.US,D,20220407,000000,27.58,27.89,27.37,27.58,260230,0
+TBI.US,D,20220408,000000,27.69,27.97,27.24,27.31,306457,0
+TBI.US,D,20220411,000000,27.51,28.04,27.39,27.65,468014,0
+TBI.US,D,20220412,000000,27.95,28.59,27.95,27.98,324164,0
+TBI.US,D,20220413,000000,28.03,28.83,28.03,28.52,342268,0
+TBI.US,D,20220414,000000,28.76,28.91,28.18,28.23,152634,0
+TBI.US,D,20220418,000000,28.1,28.34,27.82,28.32,258972,0
+TBI.US,D,20220419,000000,28.38,29.315,28.38,29.14,239068,0
+TBI.US,D,20220420,000000,29.17,29.82,29.17,29.4,280608,0
+TBI.US,D,20220421,000000,29.65,30.24,29.65,30.03,264867,0
+TBI.US,D,20220422,000000,30.04,30.16,29.08,29.18,229140,0
+TBI.US,D,20220425,000000,28.89,28.94,28.15,28.94,241739,0
+TBI.US,D,20220426,000000,28.54,28.81,25.7,26.48,539012,0
+TBI.US,D,20220427,000000,26.66,26.66,24.74,24.75,388177,0
+TBI.US,D,20220428,000000,24.88,26.21,24.88,25.93,234353,0
+TBI.US,D,20220429,000000,25.53,26.35,25.51,25.57,286799,0
+TBI.US,D,20220502,000000,25.66,26.11,25.26,25.67,243949,0
+TBI.US,D,20220503,000000,25.58,26.31,25.25,26.25,295315,0
+TBI.US,D,20220504,000000,26.25,26.61,25.61,26.46,160618,0
+TBI.US,D,20220505,000000,26.08,26.08,25.24,25.78,179456,0
+TBI.US,D,20220506,000000,25.53,25.72,25.04,25.34,172213,0
+TBI.US,D,20220509,000000,24.95,25.29,24.74,24.83,196362,0
+TBI.US,D,20220510,000000,25.04,25.04,24.13,24.55,266928,0
+TBI.US,D,20220511,000000,24.67,24.89,23.74,23.89,178214,0
+TBI.US,D,20220512,000000,23.64,23.89,22.3369,22.84,234227,0
+TBI.US,D,20220513,000000,23.11,23.39,22.835,22.91,170366,0
+TBI.US,D,20220516,000000,22.73,22.91,22.41,22.68,145317,0
+TBI.US,D,20220517,000000,23.06,23.72,23.06,23.47,187844,0
+TBI.US,D,20220518,000000,23.44,23.91,22.91,23.01,202254,0
+TBI.US,D,20220519,000000,22.68,22.96,22.155,22.75,178659,0
+TBI.US,D,20220520,000000,23.03,23.03,21.875,22.31,194858,0
+TBI.US,D,20220523,000000,22.65,22.75,22.1,22.4,194055,0
+TBI.US,D,20220524,000000,22.1,22.96,21.89,22.71,220703,0
+TBI.US,D,20220525,000000,22.47,22.93,22.47,22.7,112023,0
+TBI.US,D,20220526,000000,21.58,21.82,19.205,21.49,569665,0
+TBI.US,D,20220527,000000,21.49,21.71,21.28,21.43,234952,0
+TBI.US,D,20220531,000000,21.4,22.07,21.08,22.02,369661,0
+TBI.US,D,20220601,000000,22.01,22.27,21.72,21.96,225658,0
+TBI.US,D,20220602,000000,22.01,22.395,21.64,22.17,204812,0
+TBI.US,D,20220603,000000,22.18,22.18,21.56,21.86,213456,0
+TBI.US,D,20220606,000000,21.93,22.29,21.58,22.05,191676,0
+TBI.US,D,20220607,000000,21.75,22.24,21.635,22.21,131881,0
+TBI.US,D,20220608,000000,22.08,22.27,21.75,22.09,178119,0
+TBI.US,D,20220609,000000,21.99,22.0578,21.36,21.4,127148,0
+TBI.US,D,20220610,000000,21.02,21.05,19.94,19.98,127951,0
+TBI.US,D,20220613,000000,19.53,19.57,19.06,19.18,189697,0
+TBI.US,D,20220614,000000,19.13,19.76,19.06,19.61,238129,0
+TBI.US,D,20220615,000000,19.52,19.72,18.36,18.55,343688,0
+TBI.US,D,20220616,000000,18.05,18.06,16.05,16.66,587927,0
+TBI.US,D,20220617,000000,16.57,16.87,15.77,16.23,1186129,0
+TBI.US,D,20220621,000000,16.78,17.1,16.17,16.81,400398,0
+TBI.US,D,20220622,000000,16.46,16.91,16.34,16.69,337790,0
+TBI.US,D,20220623,000000,16.69,16.96,16.02,16.18,327867,0
+TBI.US,D,20220624,000000,16.43,17.71,16.39,17.65,978158,0
+TBI.US,D,20220627,000000,17.8,18.03,17.27,17.39,266356,0
+TBI.US,D,20220628,000000,17.56,17.74,17.13,17.21,144834,0
+TBI.US,D,20220629,000000,17.08,17.61,16.69,17.59,249638,0
+TBI.US,D,20220630,000000,17.27,17.93,17.16,17.9,303765,0
+TBI.US,D,20220701,000000,17.79,18.27,17.79,18.14,199349,0
+TBI.US,D,20220705,000000,17.71,17.99,17.294,17.96,251480,0
+TBI.US,D,20220706,000000,17.8,18.07,17.4,17.9,167986,0
+TBI.US,D,20220707,000000,18.07,18.55,18.07,18.35,147144,0
+TBI.US,D,20220708,000000,18.39,18.61,18.17,18.4,158102,0
+TBI.US,D,20220711,000000,18.31,18.31,17.85,17.96,324896,0
+TBI.US,D,20220712,000000,17.96,18.5,17.9,18.17,145254,0
+TBI.US,D,20220713,000000,17.94,18.29,17.94,18.24,140570,0
+TBI.US,D,20220714,000000,17.69,18.08,17.606,17.74,254773,0
+TBI.US,D,20220715,000000,18.17,18.64,17.44,17.92,319965,0
+TBI.US,D,20220718,000000,18.21,18.775,18.085,18.34,202858,0
+TBI.US,D,20220719,000000,18.68,19.2,18.58,18.98,251216,0
+TBI.US,D,20220720,000000,18.98,19.78,18.76,19.72,192632,0
+TBI.US,D,20220721,000000,19.4,19.5,19.02,19.49,117366,0
+TBI.US,D,20220722,000000,19.58,19.61,18.68,18.9,116624,0
+TBI.US,D,20220725,000000,19.07,19.26,18.8,19.16,131034,0
+TBI.US,D,20220726,000000,20.93,22.31,20.48,20.64,448001,0
+TBI.US,D,20220727,000000,20.66,21.61,20.66,21.47,229152,0
+TBI.US,D,20220728,000000,21.66,21.72,21.14,21.62,172968,0
+TBI.US,D,20220729,000000,21.48,21.88,21.35,21.64,251067,0
+TBI.US,D,20220801,000000,21.52,21.94,21.03,21.75,196155,0
+TBI.US,D,20220802,000000,21.64,21.64,21.02,21.06,141089,0
+TBI.US,D,20220803,000000,21.09,21.34,20.78,21.19,118328,0
+TBI.US,D,20220804,000000,21.03,21.45,20.49,20.7,129041,0
+TBI.US,D,20220805,000000,20.54,20.74,20.28,20.65,125399,0
+TBI.US,D,20220808,000000,20.8,20.91,20.28,20.66,122669,0
+TBI.US,D,20220809,000000,20.48,20.59,20.2825,20.55,182407,0
+TBI.US,D,20220810,000000,21,21.51,21,21.26,150850,0
+TBI.US,D,20220811,000000,21.6,21.6123,21.18,21.33,106614,0
+TBI.US,D,20220812,000000,21.44,21.92,21.205,21.79,134908,0
+TBI.US,D,20220815,000000,21.59,22.3,21.54,22.14,156432,0
+TBI.US,D,20220816,000000,21.99,22.75,21.89,22.62,282330,0
+TBI.US,D,20220817,000000,22.23,22.48,22.05,22.31,111083,0
+TBI.US,D,20220818,000000,22.42,22.42,22.09,22.3,98002,0
+TBI.US,D,20220819,000000,22.13,22.4,21.83,22.14,210127,0
+TBI.US,D,20220822,000000,21.77,22.07,21.58,22.01,165251,0
+TBI.US,D,20220823,000000,21.97,22.38,21.79,21.86,154737,0
+TBI.US,D,20220824,000000,21.76,22.02,21.68,21.72,141641,0
+TBI.US,D,20220825,000000,21.73,22.56,21.72,22.55,118632,0
+TBI.US,D,20220826,000000,22.32,22.52,21.25,21.32,96572,0
+TBI.US,D,20220829,000000,21.04,21.34,20.8462,21.06,57046,0
+TBI.US,D,20220830,000000,21.13,21.15,20.67,20.78,123003,0
+TBI.US,D,20220831,000000,20.71,20.87,20.51,20.54,164933,0
+TBI.US,D,20220901,000000,20.35,20.5,20.08,20.43,180961,0
+TBI.US,D,20220902,000000,20.7,20.7,20.03,20.22,162533,0
+TBI.US,D,20220906,000000,20.21,20.35,19.83,19.94,303928,0
+TBI.US,D,20220907,000000,19.92,20.09,19.62,19.96,281724,0
+TBI.US,D,20220908,000000,19.85,20.18,19.49,20.07,165904,0
+TBI.US,D,20220909,000000,20.34,20.595,20.29,20.43,156813,0
+TBI.US,D,20220912,000000,20.73,20.87,20.545,20.73,359755,0
+TBI.US,D,20220913,000000,20.33,20.36,19.88,20.03,193292,0
+TBI.US,D,20220914,000000,20.06,20.545,19.8,20.54,214780,0
+TBI.US,D,20220915,000000,20.5,21.08,20.18,20.29,183760,0
+TBI.US,D,20220916,000000,20.05,20.05,19.62,19.91,561694,0
+TBI.US,D,20220919,000000,19.75,20.72,19.75,20.66,149090,0
+TBI.US,D,20220920,000000,20.45,20.45,20.08,20.32,86601,0
+TBI.US,D,20220921,000000,20.51,20.825,20.24,20.28,117099,0
+TBI.US,D,20220922,000000,20.29,20.29,19.76,19.84,83616,0
+TBI.US,D,20220923,000000,19.55,19.55,19.27,19.51,98297,0
+TBI.US,D,20220926,000000,19.43,19.7,19.25,19.27,112772,0
+TBI.US,D,20220927,000000,19.43,19.69,19.1,19.28,89116,0
+TBI.US,D,20220928,000000,19.3,19.76,19.22,19.57,84742,0
+TBI.US,D,20220929,000000,19.29,19.3506,18.87,19.25,88857,0
+TBI.US,D,20220930,000000,19.2,19.59,19.05,19.08,149185,0
+TBI.US,D,20221003,000000,19.26,20.13,19.11,20.02,168303,0
+TBI.US,D,20221004,000000,20.26,20.63,20.26,20.58,177984,0
+TBI.US,D,20221005,000000,20.21,20.47,20.17,20.32,111954,0
+TBI.US,D,20221006,000000,20.25,20.46,19.96,20.15,65925,0
+TBI.US,D,20221007,000000,20.05,20.14,19.49,19.53,135244,0
+TBI.US,D,20221010,000000,19.67,20.04,19.58,19.91,92912,0
+TBI.US,D,20221011,000000,19.89,20.26,19.785,20.12,140331,0
+TBI.US,D,20221012,000000,20.15,20.45,19.895,20.13,79893,0
+TBI.US,D,20221013,000000,19.86,21.16,19.43,20.77,223117,0
+TBI.US,D,20221014,000000,20.88,21.04,20.2132,20.29,83935,0
+TBI.US,D,20221017,000000,20.68,21.12,20.66,21.06,116844,0
+TBI.US,D,20221018,000000,21.54,22.14,21.54,22.14,181134,0
+TBI.US,D,20221019,000000,21.92,22.245,21.44,21.96,102470,0
+TBI.US,D,20221020,000000,21.87,22.28,21.6,21.77,109181,0
+TBI.US,D,20221021,000000,21.25,22.1,21.12,21.91,117902,0
+TBI.US,D,20221024,000000,22.01,22.305,21.63,21.63,143303,0
+TBI.US,D,20221025,000000,20.9,21.63,19.01,19.67,421729,0
+TBI.US,D,20221026,000000,19.62,20.07,18.9,19.83,296653,0
+TBI.US,D,20221027,000000,20,20.42,19.8,19.91,414761,0
+TBI.US,D,20221028,000000,20.09,20.86,19.76,20.58,206161,0
+TBI.US,D,20221031,000000,20.09,20.305,19.58,19.66,214776,0
+TBI.US,D,20221101,000000,19.67,20.01,19.54,19.7,189444,0
+TBI.US,D,20221102,000000,19.83,20.07,19.4,19.5,243743,0
+TBI.US,D,20221103,000000,19.37,19.66,18.99,19.11,126353,0
+TBI.US,D,20221104,000000,19.37,19.38,18.74,19.14,104180,0
+TBI.US,D,20221107,000000,19.33,19.87,19.3137,19.83,110942,0
+TBI.US,D,20221108,000000,19.93,20.18,19.54,19.84,183451,0
+TBI.US,D,20221109,000000,19.8,20.11,19.54,20.01,91207,0
+TBI.US,D,20221110,000000,20.68,21.45,20.68,21.28,133810,0
+TBI.US,D,20221111,000000,21.23,21.7,20.89,21,117589,0
+TBI.US,D,20221114,000000,20.87,21.14,20.71,20.79,119855,0
+TBI.US,D,20221115,000000,21.07,21.42,20.89,21.25,101300,0
+TBI.US,D,20221116,000000,21.28,21.28,20.75,20.81,84573,0
+TBI.US,D,20221117,000000,20.69,21.01,20.53,20.95,62436,0
+TBI.US,D,20221118,000000,21.38,21.74,21.155,21.27,99680,0
+TBI.US,D,20221121,000000,21.33,21.71,21.19,21.64,119644,0
+TBI.US,D,20221122,000000,21.67,22.01,21.44,21.48,86355,0
+TBI.US,D,20221123,000000,21.4,21.7,21.25,21.31,57935,0
+TBI.US,D,20221125,000000,21.43,21.61,21.36,21.47,40793,0
+TBI.US,D,20221128,000000,21.32,21.505,20.935,21.15,120991,0
+TBI.US,D,20221129,000000,21.07,21.33,20.58,20.64,74228,0
+TBI.US,D,20221130,000000,20.71,21.64,20.35,21.58,215614,0
+TBI.US,D,20221201,000000,21.54,21.76,21.06,21.08,117788,0
+TBI.US,D,20221202,000000,20.9,21.33,20.77,21.27,87562,0
+TBI.US,D,20221205,000000,21.12,21.21,20.52,20.62,76685,0
+TBI.US,D,20221206,000000,20.62,20.648,20.31,20.38,200597,0
+TBI.US,D,20221207,000000,20.31,20.365,19.795,19.89,149219,0
+TBI.US,D,20221208,000000,19.98,20.08,19.49,19.61,170367,0
+TBI.US,D,20221209,000000,19.48,19.655,19.28,19.48,147537,0
+TBI.US,D,20221212,000000,19.55,19.63,18.91,19.39,171044,0
+TBI.US,D,20221213,000000,20.02,20.19,19.4,19.56,222141,0
+TBI.US,D,20221214,000000,19.56,19.59,19.02,19.32,228451,0
+TBI.US,D,20221215,000000,19.18,19.18,18.07,18.14,213345,0
+TBI.US,D,20221216,000000,17.94,18.755,17.925,18.64,972773,0
+TBI.US,D,20221219,000000,18.7,19.176,18.7,19.01,213912,0
+TBI.US,D,20221220,000000,19,19.71,18.79,19.6,194726,0
+TBI.US,D,20221221,000000,19.77,19.77,19.35,19.49,205149,0
+TBI.US,D,20221222,000000,19.42,19.42,18.765,18.91,117708,0
+TBI.US,D,20221223,000000,18.86,19.31,18.86,19.22,135645,0
+TBI.US,D,20221227,000000,19.2,19.375,18.96,19.13,107581,0
+TBI.US,D,20221228,000000,19.08,19.44,18.96,19.1,111875,0
+TBI.US,D,20221229,000000,19.32,19.87,19.32,19.82,92412,0
+TBI.US,D,20221230,000000,19.65,19.77,19.5,19.58,77370,0
+TBI.US,D,20230103,000000,19.66,19.96,19.6,19.87,122119,0
+TBI.US,D,20230104,000000,19.9,20.6,19.9,20.35,128357,0
+TBI.US,D,20230105,000000,20.46,20.46,19.885,20.09,74436,0
+TBI.US,D,20230106,000000,20.28,20.83,20.25,20.71,88166,0
+TBI.US,D,20230109,000000,20.85,20.85,19.78,19.8,132499,0
+TBI.US,D,20230110,000000,19.92,20.285,19.8,20.22,180383,0
+TBI.US,D,20230111,000000,20.26,20.43,20.03,20.26,146326,0
+TBI.US,D,20230112,000000,20.36,20.59,20.26,20.59,118794,0
+TBI.US,D,20230113,000000,20.41,20.6,20.3411,20.49,69817,0
+TBI.US,D,20230117,000000,20.45,20.515,19.73,19.79,86033,0
+TBI.US,D,20230118,000000,19.97,20.165,19.64,19.77,98670,0
+TBI.US,D,20230119,000000,19.66,19.83,19.4725,19.78,97193,0
+TBI.US,D,20230120,000000,19.9,19.9,19.28,19.6,126973,0
+TBI.US,D,20230123,000000,19.74,19.98,19.6,19.75,81342,0
+TBI.US,D,20230124,000000,19.55,19.79,19.31,19.54,89493,0
+TBI.US,D,20230125,000000,19.5,19.59,19.04,19.4,112844,0
+TBI.US,D,20230126,000000,19.45,19.46,18.97,19.39,160455,0
+TBI.US,D,20230127,000000,19.05,19.35,18.79,19.09,128908,0
+TBI.US,D,20230130,000000,18.95,19.19,18.86,18.9,96620,0
+TBI.US,D,20230131,000000,19.08,19.66,19.075,19.63,214514,0
+TBI.US,D,20230201,000000,19.59,20.315,19.59,20.09,166143,0
+TBI.US,D,20230202,000000,18.36,19.02,17.21,18.08,565736,0
+TBI.US,D,20230203,000000,17.85,19.24,17.85,18.76,273715,0
+TBI.US,D,20230206,000000,18.53,18.86,18.37,18.51,210949,0
+TBI.US,D,20230207,000000,18.43,18.88,18.3,18.64,230597,0
+TBI.US,D,20230208,000000,18.51,18.6,18.15,18.24,181318,0
+TBI.US,D,20230209,000000,18.42,18.86,18.19,18.2,229023,0
+TBI.US,D,20230210,000000,18.05,18.52,18,18.37,172622,0
+TBI.US,D,20230213,000000,18.36,18.7,18.36,18.69,156583,0
+TBI.US,D,20230214,000000,18.65,18.89,18.38,18.6,210255,0
+TBI.US,D,20230215,000000,18.49,19.12,18.29,19.08,201453,0
+TBI.US,D,20230216,000000,18.63,19.14,18.61,19.11,225353,0
+TBI.US,D,20230217,000000,19.22,19.505,19,19.09,198527,0
+TBI.US,D,20230221,000000,18.96,19.3,18.9,19.18,208435,0
+TBI.US,D,20230222,000000,19.15,19.34,18.91,19.05,216679,0
+TBI.US,D,20230223,000000,19.11,19.3,18.6,19.04,207534,0
+TBI.US,D,20230224,000000,18.89,18.92,18.67,18.77,211274,0
+TBI.US,D,20230227,000000,18.92,18.99,18.51,18.56,152505,0
+TBI.US,D,20230228,000000,18.54,18.93,18.54,18.7,211416,0
+TBI.US,D,20230301,000000,18.66,18.89,18.605,18.74,155034,0
+TBI.US,D,20230302,000000,18.69,18.69,18.49,18.57,185924,0
+TBI.US,D,20230303,000000,18.62,19.1,18.4,18.68,475458,0
+TBI.US,D,20230306,000000,18.64,18.775,18.24,18.36,641592,0
+TBI.US,D,20230307,000000,18.4,18.52,18.05,18.21,390718,0
+TBI.US,D,20230308,000000,18.25,18.49,18.11,18.47,241955,0
+TBI.US,D,20230309,000000,18.52,18.6803,18.23,18.23,160049,0
+TBI.US,D,20230310,000000,18.02,18.25,17.6,17.7,231057,0
+TBI.US,D,20230313,000000,17.35,17.46,17.08,17.08,236156,0
+TBI.US,D,20230314,000000,17.48,17.845,17.19,17.32,177181,0
+TBI.US,D,20230315,000000,16.86,17.26,16.765,17.11,239647,0
+TBI.US,D,20230316,000000,16.91,17.53,16.69,17.28,276911,0
+TBI.US,D,20230317,000000,17.14,17.24,16.66,16.69,723010,0
+TBI.US,D,20230320,000000,16.82,17.445,16.82,16.98,262769,0
+TBI.US,D,20230321,000000,17.19,17.6,17.16,17.23,317574,0
+TBI.US,D,20230322,000000,17.27,17.52,16.98,17.01,439837,0
+TBI.US,D,20230323,000000,17.02,17.27,16.91,16.96,198683,0
+TBI.US,D,20230324,000000,16.84,17.16,16.67,17.08,207561,0
+TBI.US,D,20230327,000000,17.32,17.48,17.245,17.3,165929,0
+TBI.US,D,20230328,000000,17.23,17.53,17.23,17.46,174680,0
+TBI.US,D,20230329,000000,17.58,17.625,17.41,17.43,384695,0
+TBI.US,D,20230330,000000,17.58,17.81,17.5,17.53,172905,0
+TBI.US,D,20230331,000000,17.67,17.81,17.53,17.8,360796,0
+TBI.US,D,20230403,000000,17.8,17.98,17.67,17.96,199651,0
+TBI.US,D,20230404,000000,17.98,17.98,17.66,17.71,219467,0
+TBI.US,D,20230405,000000,17.65,17.7,17.365,17.46,144134,0
+TBI.US,D,20230406,000000,17.56,17.8897,17.51,17.65,132561,0
+TBI.US,D,20230410,000000,17.55,17.9,17.55,17.84,185598,0
+TBI.US,D,20230411,000000,17.93,18.215,17.89,18.08,149862,0
+TBI.US,D,20230412,000000,18.19,18.25,18.02,18.04,134748,0
+TBI.US,D,20230413,000000,18.13,18.405,18.1,18.4,92270,0
+TBI.US,D,20230414,000000,18.36,18.56,18.1,18.32,109723,0
+TBI.US,D,20230417,000000,18.38,18.565,18.31,18.53,103580,0
+TBI.US,D,20230418,000000,18.52,18.61,18.07,18.21,101331,0
+TBI.US,D,20230419,000000,18.06,18.2,18,18.09,165632,0
+TBI.US,D,20230420,000000,17.81,17.855,17.6,17.77,141636,0
+TBI.US,D,20230421,000000,17.76,17.76,17.365,17.45,171402,0
+TBI.US,D,20230424,000000,17.41,17.54,17.21,17.28,167853,0
+TBI.US,D,20230425,000000,16.85,16.9,14.2,15.05,822818,0
+TBI.US,D,20230426,000000,15,15.6056,14.98,15.35,297119,0
+TBI.US,D,20230427,000000,15.53,15.53,15.2,15.4,231836,0
+TBI.US,D,20230428,000000,15.35,15.57,15.13,15.15,262265,0
+TBI.US,D,20230501,000000,15.15,15.265,15.025,15.21,238564,0
+TBI.US,D,20230502,000000,15.17,15.28,14.81,14.98,218484,0
+TBI.US,D,20230503,000000,15,15.33,14.91,15.05,237911,0
+TBI.US,D,20230504,000000,14.97,15.25,14.94,15.02,203852,0
+TBI.US,D,20230505,000000,15.29,15.29,14.85,15.18,219433,0
+TBI.US,D,20230508,000000,15.28,15.285,14.89,15.09,228034,0
+TBI.US,D,20230509,000000,15.07,15.12,14.865,14.99,133462,0
+TBI.US,D,20230510,000000,15.21,15.36,14.96,15.33,158960,0
+TBI.US,D,20230511,000000,15.14,15.455,15.14,15.4,128550,0
+TBI.US,D,20230512,000000,15.45,15.54,15.27,15.4,129048,0
+TBI.US,D,20230515,000000,15.4,15.54,15.35,15.48,110354,0
+TBI.US,D,20230516,000000,15.35,15.48,15.18,15.29,101726,0
+TBI.US,D,20230517,000000,15.36,15.77,15.25,15.69,211094,0
+TBI.US,D,20230518,000000,15.56,16.13,15.56,16.09,129717,0
+TBI.US,D,20230519,000000,16.26,16.26,15.81,16.04,146936,0
+TBI.US,D,20230522,000000,16.9,17.7399,16.77,17.51,253293,0
+TBI.US,D,20230523,000000,17.22,17.919,17.22,17.46,204735,0
+TBI.US,D,20230524,000000,17.34,17.43,17.12,17.29,126716,0
+TBI.US,D,20230525,000000,17.13,17.38,16.97,17.14,111864,0
+TBI.US,D,20230526,000000,17.07,17.37,16.98,17.06,84481,0
+TBI.US,D,20230530,000000,17.06,17.07,16.7357,16.92,121245,0
+TBI.US,D,20230531,000000,16.87,16.9,16.45,16.54,436394,0
+TBI.US,D,20230601,000000,16.6,16.87,16.34,16.69,148019,0
+TBI.US,D,20230602,000000,16.96,17.54,16.93,17.46,141500,0
+TBI.US,D,20230605,000000,17.12,17.12,16.63,16.88,172913,0
+TBI.US,D,20230606,000000,16.82,17.58,16.69,17.52,154889,0
+TBI.US,D,20230607,000000,17.62,18.575,17.62,18.51,250144,0
+TBI.US,D,20230608,000000,18.31,18.31,17.95,18.26,234229,0
+TBI.US,D,20230609,000000,18.13,18.14,17.8,17.94,242986,0
+TBI.US,D,20230612,000000,17.91,18.215,17.7,18.04,177820,0
+TBI.US,D,20230613,000000,17.99,18.26,17.9,18.09,186892,0
+TBI.US,D,20230614,000000,18.19,18.23,17.23,17.37,265862,0
+TBI.US,D,20230615,000000,17.37,17.67,17.22,17.66,234234,0
+TBI.US,D,20230616,000000,17.93,17.93,17.47,17.81,1108834,0
+TBI.US,D,20230620,000000,17.73,17.93,17.5,17.71,210555,0
+TBI.US,D,20230621,000000,17.68,18,17.51,17.79,163803,0
+TBI.US,D,20230622,000000,17.78,17.87,17.49,17.82,155605,0
+TBI.US,D,20230623,000000,17.53,17.85,17.36,17.69,578964,0
+TBI.US,D,20230626,000000,17.61,17.84,17.57,17.64,120991,0
+TBI.US,D,20230627,000000,17.71,17.72,17.49,17.58,119755,0
+TBI.US,D,20230628,000000,17.6,17.62,17.29,17.55,132240,0
+TBI.US,D,20230629,000000,17.55,18.01,17.55,17.77,83601,0
+TBI.US,D,20230630,000000,17.91,17.97,17.7,17.71,102553,0
+TBI.US,D,20230703,000000,17.6,17.84,17.55,17.77,52560,0
+TBI.US,D,20230705,000000,17.7,17.95,17.44,17.68,153834,0
+TBI.US,D,20230706,000000,17.49,17.59,17.21,17.32,99707,0
+TBI.US,D,20230707,000000,17.3,17.71,17.3,17.57,262898,0
+TBI.US,D,20230710,000000,17.5,17.96,17.5,17.68,115874,0
+TBI.US,D,20230711,000000,17.7,17.89,17.66,17.75,113969,0
+TBI.US,D,20230712,000000,18,18.08,17.745,17.76,121382,0
+TBI.US,D,20230713,000000,17.86,17.99,17.73,17.87,109710,0
+TBI.US,D,20230714,000000,17.88,18.21,17.71,18.21,123172,0
+TBI.US,D,20230717,000000,18.13,18.665,18.13,18.36,147490,0
+TBI.US,D,20230718,000000,18.39,18.91,18.36,18.86,103439,0
+TBI.US,D,20230719,000000,18.88,19.06,18.715,18.98,126890,0
+TBI.US,D,20230720,000000,18.75,18.81,18.42,18.52,130543,0
+TBI.US,D,20230721,000000,18.61,18.61,18,18.09,104437,0
+TBI.US,D,20230724,000000,17.94,18.36,17.94,18.29,105981,0
+TBI.US,D,20230725,000000,14.64,15.5985,13.52,14.92,914197,0
+TBI.US,D,20230726,000000,14.95,15.44,14.53,14.61,463600,0
+TBI.US,D,20230727,000000,14.73,15.14,14.7,15.06,290750,0
+TBI.US,D,20230728,000000,15.2,15.24,14.83,14.93,155321,0
+TBI.US,D,20230731,000000,14.81,15.045,14.78,14.95,196983,0
+TBI.US,D,20230801,000000,14.84,15.125,14.66,14.91,169926,0
+TBI.US,D,20230802,000000,14.76,15.05,14.76,14.98,136779,0
+TBI.US,D,20230803,000000,14.87,15.35,14.75,15.33,221953,0
+TBI.US,D,20230804,000000,15.21,15.4761,15.17,15.19,136305,0
+TBI.US,D,20230807,000000,15.28,15.75,15.28,15.73,147092,0
+TBI.US,D,20230808,000000,15.44,15.46,15,15.25,150235,0
+TBI.US,D,20230809,000000,15.27,15.4,15.095,15.34,104098,0
+TBI.US,D,20230810,000000,15.36,15.51,15.08,15.29,79223,0
+TBI.US,D,20230811,000000,15.27,15.42,15.15,15.23,102443,0
+TBI.US,D,20230814,000000,15.11,15.3,14.91,15.3,130248,0
+TBI.US,D,20230815,000000,15.1,15.36,14.88,15.1,180598,0
+TBI.US,D,20230816,000000,15.05,15.38,15.05,15.1,172161,0
+TBI.US,D,20230817,000000,15.08,15.24,14.925,15.18,234781,0
+TBI.US,D,20230818,000000,15.1,15.4,15.1,15.2,227999,0
+TBI.US,D,20230821,000000,15.2,15.31,14.915,14.98,189081,0
+TBI.US,D,20230822,000000,15.05,15.63,15.02,15.6,320316,0
+TBI.US,D,20230823,000000,15.62,15.68,15.12,15.41,411832,0
+TBI.US,D,20230824,000000,15.36,15.57,15.21,15.37,137855,0
+TBI.US,D,20230825,000000,15.4,15.43,15.2,15.39,120594,0
+TBI.US,D,20230828,000000,15.42,15.56,15.37,15.49,136408,0
+TBI.US,D,20230829,000000,15.45,15.59,15.315,15.36,112922,0
+TBI.US,D,20230830,000000,15.29,15.42,15.24,15.37,101483,0
+TBI.US,D,20230831,000000,15.3,15.41,15.11,15.13,195769,0
+TBI.US,D,20230901,000000,15.16,15.25,15.06,15.1,141733,0
+TBI.US,D,20230905,000000,15.05,15.05,14.08,14.57,237758,0
+TBI.US,D,20230906,000000,14.61,14.69,14.185,14.21,176714,0
+TBI.US,D,20230907,000000,14.21,14.21,13.73,13.97,392052,0
+TBI.US,D,20230908,000000,14.07,14.1,13.79,14.08,240554,0
+TBI.US,D,20230911,000000,14.15,14.19,13.9601,14.07,177611,0
+TBI.US,D,20230912,000000,14.11,14.17,13.79,13.86,261474,0
+TBI.US,D,20230913,000000,13.9,14,13.65,13.71,355903,0
+TBI.US,D,20230914,000000,13.83,14.02,13.8,13.92,345470,0
+TBI.US,D,20230915,000000,13.91,14.22,13.895,13.98,913448,0
+TBI.US,D,20230918,000000,13.93,14.14,13.74,13.95,413031,0
+TBI.US,D,20230919,000000,14.03,14.38,14.0214,14.21,326848,0
+TBI.US,D,20230920,000000,14.3,14.5,14.23,14.24,151897,0
+TBI.US,D,20230921,000000,14.2,14.665,14.19,14.65,244756,0
+TBI.US,D,20230922,000000,14.69,14.74,14.32,14.39,206960,0
+TBI.US,D,20230925,000000,14.36,14.525,14.28,14.33,110798,0
+TBI.US,D,20230926,000000,14.22,14.4,13.92,13.93,233394,0
+TBI.US,D,20230927,000000,14.09,14.45,14.06,14.43,148962,0
+TBI.US,D,20230928,000000,14.41,14.74,14.41,14.74,375738,0
+TBI.US,D,20230929,000000,14.81,14.9,14.66,14.67,291718,0
+TBI.US,D,20231002,000000,14.69,14.93,14.49,14.92,276097,0
+TBI.US,D,20231003,000000,14.89,14.9,14.7,14.84,158175,0
+TBI.US,D,20231004,000000,14.85,15.07,14.805,14.91,136674,0
+TBI.US,D,20231005,000000,14.84,14.96,14.71,14.93,180004,0
+TBI.US,D,20231006,000000,14.81,15.06,14.78,14.88,134651,0
+TBI.US,D,20231009,000000,14.86,15.17,14.84,15.01,157250,0
+TBI.US,D,20231010,000000,15.01,15.19,14.99,15.17,215272,0
+TBI.US,D,20231011,000000,15.14,15.23,15.07,15.13,90642,0
+TBI.US,D,20231012,000000,15.21,15.21,14.85,14.98,101458,0
+TBI.US,D,20231013,000000,14.93,14.98,14.49,14.6,135968,0
+TBI.US,D,20231016,000000,14.73,14.82,14.5535,14.65,170959,0
+TBI.US,D,20231017,000000,14.6,14.84,14.6,14.75,201313,0
+TBI.US,D,20231018,000000,14.68,14.68,14.41,14.5,139627,0
+TBI.US,D,20231019,000000,14.42,14.44,14.13,14.23,362606,0
+TBI.US,D,20231020,000000,14.33,14.41,13.88,13.91,279673,0
+TBI.US,D,20231023,000000,13.91,14.05,13.61,13.66,499848,0
+TBI.US,D,20231024,000000,11.11,11.69,10.15,10.7,2107337,0
+TBI.US,D,20231025,000000,10.71,10.935,10.48,10.69,583586,0
+TBI.US,D,20231026,000000,10.74,11.2,10.67,10.87,456243,0
+TBI.US,D,20231027,000000,10.8,10.92,10.6,10.82,435651,0
+TBI.US,D,20231030,000000,11,11.16,10.795,10.86,432638,0
+TBI.US,D,20231031,000000,10.83,11.14,10.82,11.07,437054,0
+TBI.US,D,20231101,000000,11.01,11.13,10.9,11.1,377118,0
+TBI.US,D,20231102,000000,11.55,11.84,11.4,11.82,603214,0
+TBI.US,D,20231103,000000,11.98,12.1351,11.8,11.89,355993,0
+TBI.US,D,20231106,000000,11.94,12.8,11.9,12.76,530677,0
+TBI.US,D,20231107,000000,12.64,12.64,12.29,12.47,463426,0
+TBI.US,D,20231108,000000,12.6,13.02,12.565,13.02,360804,0
+TBI.US,D,20231109,000000,13.11,13.3,13.05,13.1,312434,0
+TBI.US,D,20231110,000000,13.13,13.2,12.95,13.09,216828,0
+TBI.US,D,20231113,000000,13.17,13.29,12.79,12.8,236111,0
+TBI.US,D,20231114,000000,13.08,13.34,13.08,13.34,355495,0
+TBI.US,D,20231115,000000,13.4,13.61,13.33,13.5,319914,0
+TBI.US,D,20231116,000000,13.48,13.5,13.24,13.41,579912,0
+TBI.US,D,20231117,000000,13.56,13.98,13.54,13.72,282860,0
+TBI.US,D,20231120,000000,13.66,13.92,13.66,13.91,242685,0
+TBI.US,D,20231121,000000,13.84,13.93,13.6875,13.72,254284,0
+TBI.US,D,20231122,000000,13.81,13.98,13.58,13.61,316966,0
+TBI.US,D,20231124,000000,13.58,13.855,13.58,13.74,143228,0
+TBI.US,D,20231127,000000,13.67,13.855,13.67,13.81,334325,0
+TBI.US,D,20231128,000000,13.81,13.87,13.69,13.78,486249,0
+TBI.US,D,20231129,000000,13.92,14.17,13.88,14.11,317110,0
+TBI.US,D,20231130,000000,14.15,14.25,13.85,13.94,425816,0
+TBI.US,D,20231201,000000,13.87,14.56,13.87,14.54,364872,0
+TBI.US,D,20231204,000000,14.48,15.14,14.37,15.1,487812,0
+TBI.US,D,20231205,000000,15.03,15.16,14.515,14.66,423866,0
+TBI.US,D,20231206,000000,14.73,14.885,14.23,14.3,296753,0
+TBI.US,D,20231207,000000,14.37,14.5,14.21,14.49,314762,0
+TBI.US,D,20231208,000000,14.5,14.61,14.255,14.49,368725,0
+TBI.US,D,20231211,000000,14.51,14.7,14.48,14.66,308468,0
+TBI.US,D,20231212,000000,14.66,14.91,14.53,14.73,436410,0
+TBI.US,D,20231213,000000,14.69,15.205,14.58,15.08,553917,0
+TBI.US,D,20231214,000000,15.27,15.74,15.27,15.56,672739,0
+TBI.US,D,20231215,000000,15.83,16.025,15.47,15.67,3006733,0
+TBI.US,D,20231218,000000,15.82,15.97,15.62,15.67,464039,0
+TBI.US,D,20231219,000000,15.81,15.935,15.72,15.88,411466,0
+TBI.US,D,20231220,000000,15.88,16.14,15.47,15.53,382219,0
+TBI.US,D,20231221,000000,15.64,15.81,15.61,15.78,236889,0
+TBI.US,D,20231222,000000,15.88,15.93,15.59,15.6,217547,0
+TBI.US,D,20231226,000000,15.67,15.67,15.45,15.64,182478,0
+TBI.US,D,20231227,000000,15.71,15.759,15.5,15.53,154052,0
+TBI.US,D,20231228,000000,15.47,15.61,15.45,15.6,137041,0
+TBI.US,D,20231229,000000,15.58,15.585,15.31,15.34,217213,0
+TBI.US,D,20240102,000000,15.26,15.6,15.25,15.28,214163,0
+TBI.US,D,20240103,000000,15.2,15.2,14.5,14.5,305471,0
+TBI.US,D,20240104,000000,14.6,14.635,14.35,14.4,369502,0
+TBI.US,D,20240105,000000,14.24,14.485,14.24,14.37,229509,0
+TBI.US,D,20240108,000000,14.45,14.62,14.35,14.51,150140,0
+TBI.US,D,20240109,000000,14.3,14.3,13.98,14.02,214281,0
+TBI.US,D,20240110,000000,13.99,14.16,13.8641,14.09,185985,0
+TBI.US,D,20240111,000000,14.03,14.1,13.76,14.09,191843,0
+TBI.US,D,20240112,000000,14.17,14.22,13.91,14.01,121678,0
+TBI.US,D,20240116,000000,13.86,13.96,13.82,13.88,178547,0
+TBI.US,D,20240117,000000,13.68,13.84,13.61,13.8,148803,0
+TBI.US,D,20240118,000000,13.9,14.01,13.8,14.01,132405,0
+TBI.US,D,20240119,000000,14.08,14.14,13.775,14.05,136093,0
+TBI.US,D,20240122,000000,14.18,14.47,14.14,14.44,143891,0
+TBI.US,D,20240123,000000,14.64,14.68,14.365,14.38,160522,0
+TBI.US,D,20240124,000000,14.5,14.59,14.41,14.56,183420,0
+TBI.US,D,20240125,000000,14.79,14.91,14.48,14.53,180320,0
+TBI.US,D,20240126,000000,14.64,14.69,14.35,14.37,107182,0
+TBI.US,D,20240129,000000,14.33,14.36,14.18,14.3,147409,0
+TBI.US,D,20240130,000000,14.18,14.31,13.98,13.98,166375,0
+TBI.US,D,20240131,000000,14,14.18,13.77,13.78,269585,0
+TBI.US,D,20240201,000000,13.81,13.98,13.514,13.98,282361,0
+TBI.US,D,20240202,000000,13.78,13.89,13.671,13.68,160582,0
+TBI.US,D,20240205,000000,13.51,13.51,13.15,13.22,191294,0
+TBI.US,D,20240206,000000,13.2,13.5,13.2,13.34,188273,0
+TBI.US,D,20240207,000000,13.38,13.39,13.01,13.08,149720,0
+TBI.US,D,20240208,000000,13.06,13.28,12.86,13.25,152348,0
+TBI.US,D,20240209,000000,13.27,13.32,13.135,13.22,142525,0
+TBI.US,D,20240212,000000,13.22,13.61,13.22,13.55,145211,0
+TBI.US,D,20240213,000000,13.16,13.28,12.53,12.57,231286,0
+TBI.US,D,20240214,000000,12.77,12.88,12.52,12.6,238488,0
+TBI.US,D,20240215,000000,12.7,13.08,12.665,12.97,237877,0
+TBI.US,D,20240216,000000,12.83,13,12.72,12.74,249534,0
+TBI.US,D,20240220,000000,12.57,12.84,12.47,12.81,299622,0
+TBI.US,D,20240221,000000,12.86,12.86,12.29,12.43,356228,0
+TBI.US,D,20240222,000000,12.8,12.88,11,11.04,969367,0
+TBI.US,D,20240223,000000,10.93,11.26,10.77,11.25,605037,0
+TBI.US,D,20240226,000000,11.21,11.74,11.21,11.41,569201,0
+TBI.US,D,20240227,000000,11.46,11.94,11.455,11.89,493625,0
+TBI.US,D,20240228,000000,11.84,12.02,11.55,11.64,728335,0
+TBI.US,D,20240229,000000,11.82,12,11.625,11.75,510020,0
+TBI.US,D,20240301,000000,11.73,12.03,11.6,11.83,334070,0
+TBI.US,D,20240304,000000,11.04,11.7,11.02,11.69,1176002,0
+TBI.US,D,20240305,000000,11.66,11.66,11.26,11.36,801118,0
+TBI.US,D,20240306,000000,11.54,11.64,11.25,11.61,689755,0
+TBI.US,D,20240307,000000,11.77,11.88,11.54,11.66,501546,0
+TBI.US,D,20240308,000000,11.79,12.13,11.79,12.06,637012,0
+TBI.US,D,20240311,000000,12.02,12.08,11.68,11.81,578406,0
+TBI.US,D,20240312,000000,11.75,11.815,11.52,11.53,617363,0
+TBI.US,D,20240313,000000,11.47,11.65,11.44,11.59,593633,0
+TBI.US,D,20240314,000000,11.6,11.695,11.4275,11.59,693723,0
+TBI.US,D,20240315,000000,11.49,11.96,11.49,11.74,6944448,0
+TBI.US,D,20240318,000000,11.74,11.82,11.42,11.55,519150,0
+TBI.US,D,20240319,000000,11.51,11.66,11.475,11.51,499792,0
+TBI.US,D,20240320,000000,11.5,11.925,11.49,11.9,455454,0
+TBI.US,D,20240321,000000,11.97,12.52,11.96,12.31,470375,0
+TBI.US,D,20240322,000000,12.32,12.32,11.995,12.08,459079,0
+TBI.US,D,20240325,000000,12.13,12.16,11.94,12.07,315094,0
+TBI.US,D,20240326,000000,12.19,12.275,12.11,12.13,268550,0
+TBI.US,D,20240327,000000,12.24,12.48,12.2,12.46,239524,0
+TBI.US,D,20240328,000000,12.48,12.655,12.47,12.52,352038,0
+TBI.US,D,20240401,000000,12.52,12.52,12.13,12.23,275517,0
+TBI.US,D,20240402,000000,12.12,12.19,11.83,12.03,326343,0
+TBI.US,D,20240403,000000,11.92,12.1,11.88,12.07,226687,0
+TBI.US,D,20240404,000000,12.22,12.22,11.97,11.99,299019,0
+TBI.US,D,20240405,000000,11.93,11.96,11.77,11.8,215575,0
+TBI.US,D,20240408,000000,11.83,11.99,11.64,11.84,270905,0
+TBI.US,D,20240409,000000,11.88,12.07,11.77,11.96,299838,0
+TBI.US,D,20240410,000000,11.72,11.72,10.83,10.86,439226,0
+TBI.US,D,20240411,000000,10.85,10.92,10.685,10.72,347271,0
+TBI.US,D,20240412,000000,10.69,11.055,10.66,10.85,467238,0
+TBI.US,D,20240415,000000,10.92,10.92,10.605,10.62,286020,0
+TBI.US,D,20240416,000000,10.58,10.94,10.53,10.57,297375,0
+TBI.US,D,20240417,000000,10.61,10.76,10.37,10.4,301533,0
+TBI.US,D,20240418,000000,10.46,10.57,10.355,10.45,278564,0
+TBI.US,D,20240419,000000,10.42,10.84,10.42,10.83,216801,0
+TBI.US,D,20240422,000000,10.84,11.2,10.69,10.94,413979,0
+TBI.US,D,20240423,000000,10.95,11.16,10.84,10.87,286637,0
+TBI.US,D,20240424,000000,10.82,10.995,10.69,10.99,339833,0
+TBI.US,D,20240425,000000,10.92,10.92,10.535,10.55,276586,0
+TBI.US,D,20240426,000000,10.52,10.6,10.48,10.51,205971,0
+TBI.US,D,20240429,000000,10.57,10.77,10.515,10.55,254605,0
+TBI.US,D,20240430,000000,10.44,10.56,10.34,10.42,227143,0
+TBI.US,D,20240501,000000,10.43,10.72,10.41,10.57,211251,0
+TBI.US,D,20240502,000000,10.68,10.68,10.46,10.53,252263,0
+TBI.US,D,20240503,000000,10.72,10.785,10.52,10.57,174593,0
+TBI.US,D,20240506,000000,10.63,10.8,10.56,10.59,289338,0
+TBI.US,D,20240507,000000,11,11.125,10.4,10.56,527790,0
+TBI.US,D,20240508,000000,10.33,10.7,10.3,10.54,308581,0
+TBI.US,D,20240509,000000,10.52,11.18,10.52,11.17,445878,0
+TBI.US,D,20240510,000000,11.15,11.18,10.8,10.82,291122,0
+TBI.US,D,20240513,000000,10.96,11.3,10.96,11.23,282375,0
+TBI.US,D,20240514,000000,11.44,11.5,11.06,11.07,286867,0
+TBI.US,D,20240515,000000,11.415,11.415,10.94,10.99,236341,0
+TBI.US,D,20240516,000000,11,11.31,10.97,11.31,188511,0
+TBI.US,D,20240517,000000,11.29,11.295,11.095,11.17,184603,0
+TBI.US,D,20240520,000000,11.14,11.28,11.11,11.24,212353,0
+TBI.US,D,20240521,000000,11.19,11.19,10.94,11.04,166758,0
+TBI.US,D,20240522,000000,10.99,11.15,10.93,11.1,223949,0
+TBI.US,D,20240523,000000,11.09,11.145,10.64,10.8,319742,0
+TBI.US,D,20240524,000000,10.86,10.92,10.705,10.77,253720,0
+TBI.US,D,20240528,000000,10.78,11.04,10.69,10.85,230135,0
+TBI.US,D,20240529,000000,10.67,10.76,10.48,10.49,211948,0
+TBI.US,D,20240530,000000,10.56,10.795,10.53,10.65,228061,0
+TBI.US,D,20240531,000000,10.68,10.99,10.62,10.8,1477851,0
+TBI.US,D,20240603,000000,10.94,11.07,10.86,10.92,272043,0
+TBI.US,D,20240604,000000,10.82,11,10.82,10.87,198232,0
+TBI.US,D,20240605,000000,10.95,11.115,10.75,11.1,200119,0
+TBI.US,D,20240606,000000,11.09,11.22,11.01,11.13,140766,0
+TBI.US,D,20240607,000000,10.98,11.04,10.8,10.8,211643,0
+TBI.US,D,20240610,000000,10.68,10.715,10.48,10.57,278300,0
+TBI.US,D,20240611,000000,10.52,10.575,10.38,10.51,309682,0
+TBI.US,D,20240612,000000,10.8,11.2,10.56,10.63,368940,0
+TBI.US,D,20240613,000000,10.65,10.65,10.25,10.42,362100,0
+TBI.US,D,20240614,000000,10.26,10.32,10.03,10.18,252990,0
+TBI.US,D,20240617,000000,10,10.325,9.96,10.31,199010,0
+TBI.US,D,20240618,000000,10.34,10.37,10.14,10.25,145275,0
+TBI.US,D,20240620,000000,10.12,10.42,10.1099,10.27,163193,0
+TBI.US,D,20240621,000000,10.3,10.505,10.195,10.36,762207,0
+TBI.US,D,20240624,000000,10.44,10.68,10.37,10.42,175225,0
+TBI.US,D,20240625,000000,10.4,10.4,10.05,10.22,362387,0
+TBI.US,D,20240626,000000,10.14,10.29,10.125,10.25,272576,0
+TBI.US,D,20240627,000000,10.3,10.3,9.95,9.98,239706,0
+TBI.US,D,20240628,000000,10.17,10.39,9.98,10.3,877905,0
+TBI.US,D,20240701,000000,10.3,10.44,10.04,10.41,424374,0
+TBI.US,D,20240702,000000,10.43,10.6,10.37,10.51,197130,0
+TBI.US,D,20240703,000000,10.53,10.54,10.28,10.28,73382,0
+TBI.US,D,20240705,000000,10.22,10.23,9.595,9.64,294708,0
+TBI.US,D,20240708,000000,9.69,9.9,9.67,9.83,397302,0
+TBI.US,D,20240709,000000,9.83,9.89,9.39,9.43,282022,0
+TBI.US,D,20240710,000000,9.48,9.4891,9.12,9.12,243269,0
+TBI.US,D,20240711,000000,9.38,10.06,9.29,9.97,331452,0
+TBI.US,D,20240712,000000,10.14,10.37,10,10.04,228024,0
+TBI.US,D,20240715,000000,10.16,10.6,10.12,10.26,297384,0
+TBI.US,D,20240716,000000,10.44,11.07,10.44,11.07,329603,0
+TBI.US,D,20240717,000000,11.01,11.42,10.99,11.34,343855,0
+TBI.US,D,20240718,000000,11.27,11.62,11.07,11.14,263745,0
+TBI.US,D,20240719,000000,11.16,11.36,11.083,11.33,235581,0
+TBI.US,D,20240722,000000,11.39,11.519,11.195,11.39,284164,0
+TBI.US,D,20240723,000000,11.25,11.8,11.16,11.76,204097,0
+TBI.US,D,20240724,000000,11.69,11.95,11.5,11.51,188400,0
+TBI.US,D,20240725,000000,11.53,12.06,11.53,11.74,231756,0
+TBI.US,D,20240726,000000,11.97,12.07,11.735,11.89,143415,0
+TBI.US,D,20240729,000000,11.94,12.07,11.7,11.81,148847,0
+TBI.US,D,20240730,000000,11.89,12.225,11.89,12.12,136946,0
+TBI.US,D,20240731,000000,12.14,12.29,11.95,11.95,236114,0
+TBI.US,D,20240801,000000,11.94,11.995,11.28,11.52,297428,0
+TBI.US,D,20240802,000000,11.1,11.44,11.1,11.28,226921,0
+TBI.US,D,20240805,000000,10.77,10.79,10.54,10.71,182771,0
+TBI.US,D,20240806,000000,8.62,8.989,7.67,8.1,920670,0
+TBI.US,D,20240807,000000,8.03,8.1802,7.8,7.89,471848,0
+TBI.US,D,20240808,000000,8,8.11,7.65,8.05,808424,0
+TBI.US,D,20240809,000000,8.14,8.2,7.69,7.71,282365,0
+TBI.US,D,20240812,000000,7.75,7.75,7.3,7.48,311875,0
+TBI.US,D,20240813,000000,7.57,7.71,7.42,7.63,237053,0
+TBI.US,D,20240814,000000,7.66,7.66,7.325,7.6,278694,0
+TBI.US,D,20240815,000000,7.84,7.95,7.73,7.77,243683,0
+TBI.US,D,20240816,000000,7.73,7.94,7.64,7.71,208351,0
+TBI.US,D,20240819,000000,7.76,7.98,7.69,7.88,247457,0
+TBI.US,D,20240820,000000,7.83,7.83,7.475,7.5,183509,0
+TBI.US,D,20240821,000000,7.51,7.71,7.51,7.71,176156,0
+TBI.US,D,20240822,000000,7.74,7.82,7.585,7.65,145743,0
+TBI.US,D,20240823,000000,7.68,8.2,7.61,8.04,177286,0
+TBI.US,D,20240826,000000,8.17,8.37,8.15,8.33,246679,0
+TBI.US,D,20240827,000000,8.3,8.35,8.11,8.16,151770,0
+TBI.US,D,20240828,000000,8.06,8.23,7.965,8.11,153150,0
+TBI.US,D,20240829,000000,8.2,8.28,8.06,8.11,150603,0
+TBI.US,D,20240830,000000,8.08,8.225,7.79,7.97,186465,0
+TBI.US,D,20240903,000000,7.91,8.04,7.62,7.8,179923,0
+TBI.US,D,20240904,000000,7.78,7.99,7.71,7.79,194788,0
+TBI.US,D,20240905,000000,7.86,7.89,7.695,7.75,138833,0
+TBI.US,D,20240906,000000,7.73,7.77,7.28,7.4,216804,0
+TBI.US,D,20240909,000000,7.4,7.45,7.23,7.24,228183,0
+TBI.US,D,20240910,000000,7.2,7.52,7.09,7.44,227069,0
+TBI.US,D,20240911,000000,7.39,7.54,7.36,7.5,167585,0
+TBI.US,D,20240912,000000,7.56,7.69,7.44,7.54,186799,0
+TBI.US,D,20240913,000000,7.67,7.79,7.62,7.66,208313,0
+TBI.US,D,20240916,000000,7.74,7.76,7.48,7.54,233866,0
+TBI.US,D,20240917,000000,7.66,7.97,7.65,7.9,328286,0
+TBI.US,D,20240918,000000,7.88,8.42,7.88,8.08,216300,0
+TBI.US,D,20240919,000000,8.29,8.41,8.17,8.41,170573,0
+TBI.US,D,20240920,000000,8.33,8.49,8.145,8.18,700027,0
+TBI.US,D,20240923,000000,8.21,8.21,8,8,252698,0
+TBI.US,D,20240924,000000,8.03,8.04,7.67,7.71,219985,0
+TBI.US,D,20240925,000000,7.69,7.73,7.42,7.44,174714,0
+TBI.US,D,20240926,000000,7.5,7.58,7.45,7.45,191290,0
+TBI.US,D,20240927,000000,7.59,7.72,7.4702,7.62,299542,0
+TBI.US,D,20240930,000000,7.6034,7.9,7.56,7.89,165965,0
+TBI.US,D,20241001,000000,7.86,7.86,7.53,7.71,225366,0
+TBI.US,D,20241002,000000,7.73,7.7572,7.435,7.51,156035,0
+TBI.US,D,20241003,000000,7.47,7.5,7.305,7.43,194545,0
+TBI.US,D,20241004,000000,7.53,7.5844,7.39,7.49,180933,0
+TBI.US,D,20241007,000000,7.47,7.47,7.29,7.33,122810,0
+TBI.US,D,20241008,000000,7.34,7.3799,7.175,7.3,188410,0
+TBI.US,D,20241009,000000,7.27,7.51,7.27,7.38,155241,0
+TBI.US,D,20241010,000000,7.28,7.335,6.97,7.04,187638,0
+TBI.US,D,20241011,000000,7.04,7.23,7.04,7.21,110311,0
+TBI.US,D,20241014,000000,7.28,7.32,7.12,7.27,143800,0
+TBI.US,D,20241015,000000,7.3,7.785,7.3,7.6,202323,0
+TBI.US,D,20241016,000000,7.71,7.975,7.6327,7.92,317093,0
+TBI.US,D,20241017,000000,7.93,7.94,7.7,7.82,132154,0
+TBI.US,D,20241018,000000,7.85,7.9499,7.77,7.79,144090,0
+TBI.US,D,20241021,000000,7.7,7.735,7.38,7.4,183776,0
+TBI.US,D,20241022,000000,7.34,7.62,7.3,7.61,202328,0
+TBI.US,D,20241023,000000,7.58,7.8,7.53,7.64,157011,0
+TBI.US,D,20241024,000000,7.67,7.85,7.435,7.48,316827,0
+TBI.US,D,20241025,000000,7.51,7.56,7.24,7.24,102188,0
+TBI.US,D,20241028,000000,7.31,7.57,7.31,7.46,142232,0
+TBI.US,D,20241029,000000,7.4,7.53,7.375,7.51,122506,0
+TBI.US,D,20241030,000000,7.56,7.79,7.55,7.56,116869,0
+TBI.US,D,20241031,000000,7.53,7.665,7.46,7.49,127857,0
+TBI.US,D,20241101,000000,7.58,7.76,7.5215,7.6,134306,0
+TBI.US,D,20241104,000000,7.56,7.85,7.53,7.66,169691,0
+TBI.US,D,20241105,000000,8.05,8.07,6.98,7.33,256531,0
+TBI.US,D,20241106,000000,7.87,8.395,7.78,8.16,314896,0
+TBI.US,D,20241107,000000,8.18,8.27,8.06,8.08,239861,0
+TBI.US,D,20241108,000000,8.11,8.165,7.85,7.87,199694,0
+TBI.US,D,20241111,000000,7.8801,8.01,7.755,7.76,173375,0
+TBI.US,D,20241112,000000,7.71,7.71,7.34,7.34,177855,0
+TBI.US,D,20241113,000000,7.405,7.42,7.18,7.19,216660,0
+TBI.US,D,20241114,000000,7.3,7.3473,6.98,7,225633,0
+TBI.US,D,20241115,000000,7.07,7.08,6.81,6.89,295757,0
+TBI.US,D,20241118,000000,6.915,6.96,6.77,6.84,180124,0
+TBI.US,D,20241119,000000,6.76,6.8,6.63,6.75,187099,0
+TBI.US,D,20241120,000000,6.7108,6.86,6.67,6.86,133573,0
+TBI.US,D,20241121,000000,6.96,7.1,6.9,7.03,121885,0
+TBI.US,D,20241122,000000,7.12,7.261,7.08,7.14,115974,0
+TBI.US,D,20241125,000000,7.2,7.51,7.18,7.24,140007,0
+TBI.US,D,20241126,000000,7.25,7.3725,7.11,7.31,146128,0
+TBI.US,D,20241127,000000,7.37,7.63,7.37,7.55,188602,0
+TBI.US,D,20241129,000000,7.635,7.71,7.45,7.52,96478,0
+TBI.US,D,20241202,000000,7.5,8.005,7.4,7.98,197189,0
+TBI.US,D,20241203,000000,7.9,8.04,7.63,7.85,196835,0
+TBI.US,D,20241204,000000,7.945,8.25,7.91,8.2,169907,0
+TBI.US,D,20241205,000000,8.07,8.28,7.9,7.97,216436,0
+TBI.US,D,20241206,000000,8,8.2,7.975,8.03,197704,0
+TBI.US,D,20241209,000000,8.1,8.55,8.07,8.41,200361,0
+TBI.US,D,20241210,000000,8.46,8.65,8.2,8.63,218208,0
+TBI.US,D,20241211,000000,8.74,8.99,8.7,8.93,223862,0
+TBI.US,D,20241212,000000,8.76,8.97,8.74,8.83,186671,0
+TBI.US,D,20241213,000000,8.64,8.92,8.6,8.86,144737,0
+TBI.US,D,20241216,000000,8.8,9.03,8.78,8.96,166552,0
+TBI.US,D,20241217,000000,9,9.045,8.56,8.65,218265,0
+TBI.US,D,20241218,000000,8.73,8.94,8.37,8.5,229345,0
+TBI.US,D,20241219,000000,8.57,8.57,8.18,8.33,154858,0
+TBI.US,D,20241220,000000,8.31,8.5999,8.23,8.34,707965,0
+TBI.US,D,20241223,000000,8.365,8.54,7.97,7.98,181554,0
+TBI.US,D,20241224,000000,7.915,7.98,7.7,7.98,58088,0
+TBI.US,D,20241226,000000,7.96,8.23,7.91,8.17,124292,0
+TBI.US,D,20241227,000000,8.065,8.245,7.74,7.87,121754,0
+TBI.US,D,20241230,000000,7.8,8.08,7.6263,8,119862,0
+TBI.US,D,20241231,000000,8.1574,8.45,8.095,8.4,178519,0
+TBI.US,D,20250102,000000,8.45,8.5631,7.805,7.84,185397,0
+TBI.US,D,20250103,000000,7.915,8.15,7.8,8.12,130482,0
+TBI.US,D,20250106,000000,8.16,8.29,7.97,7.98,120273,0
+TBI.US,D,20250107,000000,8.01,8.1,7.54,7.68,168014,0
+TBI.US,D,20250108,000000,7.56,7.6395,7.435,7.58,95598,0
+TBI.US,D,20250110,000000,7.3,7.56,7.275,7.31,132970,0
+TBI.US,D,20250113,000000,7.26,7.33,7.25,7.3,84331,0
+TBI.US,D,20250114,000000,7.36,7.46,7.15,7.44,137413,0
+TBI.US,D,20250115,000000,7.6201,7.79,7.6201,7.76,109799,0
+TBI.US,D,20250116,000000,7.685,8.07,7.685,8.03,103700,0
+TBI.US,D,20250117,000000,8.065,8.2,7.69,7.83,113149,0
+TBI.US,D,20250121,000000,7.9599,8,7.84,7.86,97736,0
+TBI.US,D,20250122,000000,7.86,7.94,7.76,7.8,102308,0
+TBI.US,D,20250123,000000,7.83,7.83,7.54,7.62,115366,0
+TBI.US,D,20250124,000000,7.66,7.88,7.4916,7.87,119154,0
+TBI.US,D,20250127,000000,7.88,8.33,7.8,8.23,160906,0
+TBI.US,D,20250128,000000,8.2,8.22,7.86,8,131469,0
+TBI.US,D,20250129,000000,7.94,8.2,7.9,8.06,120701,0
+TBI.US,D,20250130,000000,8.09,8.21,8.02,8.14,91320,0
+TBI.US,D,20250131,000000,8.1,8.42,8.1,8.15,145838,0
+TBI.US,D,20250203,000000,7.91,8.13,7.82,7.83,117386,0
+TBI.US,D,20250204,000000,7.82,8.55,7.79,8.45,157096,0
+TBI.US,D,20250205,000000,8.442,8.51,8.125,8.2,117884,0
+TBI.US,D,20250206,000000,8.105,8.22,7.685,7.69,66700,0
+TBI.US,D,20250207,000000,7.635,7.69,7.29,7.33,110689,0
+TBI.US,D,20250210,000000,7.295,7.38,7.21,7.27,132106,0
+TBI.US,D,20250211,000000,7.237,7.42,7.185,7.42,124536,0
+TBI.US,D,20250212,000000,7.275,7.405,7.14,7.28,135972,0
+TBI.US,D,20250213,000000,7.43,7.47,7.28,7.4,69386,0
+TBI.US,D,20250214,000000,7.5,7.71,7.31,7.51,77356,0
+TBI.US,D,20250218,000000,7.49,7.54,7.33,7.38,146198,0
+TBI.US,D,20250219,000000,7.43,7.52,7.265,7.45,113693,0
+TBI.US,D,20250220,000000,7.665,7.86,6.2,6.33,500143,0
+TBI.US,D,20250221,000000,6.38,6.48,6.05,6.34,414230,0
+TBI.US,D,20250224,000000,6.345,6.41,6.11,6.12,191439,0
+TBI.US,D,20250225,000000,6.11,6.21,5.8801,5.94,293904,0
+TBI.US,D,20250226,000000,5.94,6.15,5.85,6.12,307265,0
+TBI.US,D,20250227,000000,6.11,6.265,5.98,6.19,225489,0
+TBI.US,D,20250228,000000,6.145,6.35,6.02,6.28,298294,0
+TBI.US,D,20250303,000000,6.32,6.32,5.59,5.63,260952,0
+TBI.US,D,20250304,000000,5.63,5.8054,5.53,5.66,226368,0
+TBI.US,D,20250305,000000,5.695,5.77,5.55,5.62,144327,0
+TBI.US,D,20250306,000000,5.56,6.155,5.51,6.07,267677,0
+TBI.US,D,20250307,000000,5.955,6.045,5.7,5.7,198867,0
+TBI.US,D,20250310,000000,5.64,5.655,5.455,5.47,196231,0
+TBI.US,D,20250311,000000,5.54,5.54,5.25,5.29,212451,0
+TBI.US,D,20250312,000000,5.32,5.38,5.19,5.31,198667,0
+TBI.US,D,20250313,000000,5.305,5.48,5.255,5.46,218805,0
+TBI.US,D,20250314,000000,5.62,5.9,5.55,5.83,213169,0
+TBI.US,D,20250317,000000,5.795,5.99,5.735,5.74,154340,0
+TBI.US,D,20250318,000000,5.67,5.74,5.55,5.64,247278,0
+TBI.US,D,20250319,000000,5.642,5.75,5.6,5.75,156113,0
+TBI.US,D,20250320,000000,5.717,5.975,5.67,5.8,149430,0
+TBI.US,D,20250321,000000,5.745,5.78,5.52,5.71,736287,0
+TBI.US,D,20250324,000000,5.8,6.2,5.8,6.04,380487,0
+TBI.US,D,20250325,000000,5.94,6,5.63,5.64,263671,0
+TBI.US,D,20250326,000000,5.67,5.67,5.53,5.59,114804,0
+TBI.US,D,20250327,000000,5.61,5.92,5.54,5.83,216975,0
+TBI.US,D,20250328,000000,5.827,5.827,5.43,5.59,211327,0
+TBI.US,D,20250331,000000,5.475,5.49,5.29,5.31,170434,0
+TBI.US,D,20250401,000000,5.27,5.35,5.07,5.31,176074,0
+TBI.US,D,20250402,000000,5.23,5.75,5.22,5.64,281972,0
+TBI.US,D,20250403,000000,5.3,5.4,4.89,4.89,338129,0
+TBI.US,D,20250404,000000,4.6875,5.07,4.5,5.02,389975,0
+TBI.US,D,20250407,000000,4.8,5.285,4.58,4.91,364174,0
+TBI.US,D,20250408,000000,5.02,5.125,4.64,4.73,336945,0
+TBI.US,D,20250409,000000,4.65,5.08,4.61,4.9,626265,0
+TBI.US,D,20250410,000000,4.82,4.86,4.215,4.39,386939,0
+TBI.US,D,20250411,000000,4.415,4.45,3.9501,4.17,394776,0
+TBI.US,D,20250414,000000,4.27,4.44,4.11,4.42,299856,0
+TBI.US,D,20250415,000000,4.365,4.41,4.2,4.26,354203,0
+TBI.US,D,20250416,000000,4.245,4.36,4.1,4.2,230102,0
+TBI.US,D,20250417,000000,4.22,4.305,4.105,4.25,209673,0
+TBI.US,D,20250421,000000,4.16,4.27,4.11,4.22,267914,0
+TBI.US,D,20250422,000000,4.33,4.44,4.03,4.37,268861,0
+TBI.US,D,20250423,000000,4.52,4.65,4.31,4.41,248228,0
+TBI.US,D,20250424,000000,4.405,4.48,4.32,4.47,226472,0
+TBI.US,D,20250425,000000,4.355,4.41,4.25,4.29,151091,0
+TBI.US,D,20250428,000000,4.38,4.42,4.15,4.3,121101,0
+TBI.US,D,20250429,000000,4.32,4.34,4.16,4.31,159581,0
+TBI.US,D,20250430,000000,4.22,4.355,4.11,4.34,196717,0
+TBI.US,D,20250501,000000,4.4235,4.47,4.19,4.38,134037,0
+TBI.US,D,20250502,000000,4.465,4.62,4.335,4.44,126141,0
+TBI.US,D,20250505,000000,4.395,4.395,4.24,4.29,134454,0
+TBI.US,D,20250506,000000,3.99,4.17,3.45,3.84,755613,0
+TBI.US,D,20250507,000000,3.9,4.18,3.755,3.98,253098,0
+TBI.US,D,20250508,000000,3.99,4.3,3.93,4.27,456051,0
+TBI.US,D,20250509,000000,4.37,4.56,4.29,4.4,355556,0
+TBI.US,D,20250512,000000,4.7,4.735,4.445,4.65,412255,0
+TBI.US,D,20250513,000000,5.79,6.09,5.48,5.5,3801602,0
+TBI.US,D,20250514,000000,5.55,5.72,5.31,5.31,511443,0
+TBI.US,D,20250515,000000,5.31,5.41,5.05,5.14,503936,0
+TBI.US,D,20250516,000000,5.2,5.665,5.14,5.6,582872,0
+TBI.US,D,20250519,000000,5.505,6.04,5.49,6,536437,0
+TBI.US,D,20250520,000000,5.96,5.98,5.605,5.64,346124,0
+TBI.US,D,20250521,000000,5.54,5.9,5.52,5.67,266952,0
+TBI.US,D,20250522,000000,5.56,5.76,5.535,5.66,304148,0
+TBI.US,D,20250523,000000,5.435,5.76,5.41,5.74,381547,0
+TBI.US,D,20250527,000000,5.82,6.165,5.79,6.12,210803,0
+TBI.US,D,20250528,000000,6.135,6.28,5.975,6.02,236474,0
+TBI.US,D,20250529,000000,6.0201,6.05,5.83,5.93,162479,0
+TBI.US,D,20250530,000000,5.83,6.04,5.82,6,175240,0
+TBI.US,D,20250602,000000,6.02,6.03,5.69,5.79,337539,0
+TBI.US,D,20250603,000000,5.715,6.07,5.66,6,221713,0
+TBI.US,D,20250604,000000,6,6.08,5.85,5.99,288924,0
+TBI.US,D,20250605,000000,6.04,6.115,5.9401,6,172504,0
+TBI.US,D,20250606,000000,6.09,6.56,6.09,6.49,204141,0
+TBI.US,D,20250609,000000,6.68,6.68,6.14,6.14,197565,0
+TBI.US,D,20250610,000000,6.11,6.28,6.08,6.17,95838,0
+TBI.US,D,20250611,000000,6.2582,6.55,6.17,6.52,309913,0
+TBI.US,D,20250612,000000,6.5063,6.81,6.2853,6.76,189130,0
+TBI.US,D,20250613,000000,6.71,6.74,6.48,6.62,179996,0
+TBI.US,D,20250616,000000,6.73,7.225,6.67,6.93,192000,0
+TBI.US,D,20250617,000000,6.83,6.955,6.75,6.76,159779,0
+TBI.US,D,20250618,000000,6.9,7.35,6.9,7.08,272995,0
+TBI.US,D,20250620,000000,7.193,7.193,6.71,6.82,740765,0
+TBI.US,D,20250623,000000,6.687,6.94,6.65,6.86,172654,0
+TBI.US,D,20250624,000000,6.905,7.05,6.55,6.59,208223,0
+TBI.US,D,20250625,000000,6.48,6.53,6.27,6.42,251026,0
+TBI.US,D,20250626,000000,6.47,6.58,6.425,6.56,131019,0
+TBI.US,D,20250627,000000,6.63,6.8,6.535,6.66,216481,0
+TBI.US,D,20250630,000000,6.625,6.72,6.47,6.48,142697,0
+TBI.US,D,20250701,000000,6.355,6.84,6.355,6.6,141134,0
+TBI.US,D,20250702,000000,6.7,6.71,6.44,6.59,122721,0
+TBI.US,D,20250703,000000,6.65,6.69,6.57,6.65,60429,0
+TBI.US,D,20250707,000000,6.57,6.8,6.57,6.7,192101,0
+TBI.US,D,20250708,000000,6.705,6.885,6.62,6.73,167708,0
+TBI.US,D,20250709,000000,6.62,6.81,6.58,6.63,177531,0
+TBI.US,D,20250710,000000,6.63,6.68,6.37,6.42,129748,0
+TBI.US,D,20250711,000000,6.28,6.33,6.06,6.21,183322,0
+TBI.US,D,20250714,000000,6.205,6.205,6.02,6.08,159545,0
+TBI.US,D,20250715,000000,6.105,6.3,6.025,6.19,262149,0
+TBI.US,D,20250716,000000,6.26,6.55,6.1969,6.48,178052,0
+TBI.US,D,20250717,000000,6.58,7.14,6.53,6.96,243653,0
+TBI.US,D,20250718,000000,7.05,7.185,6.915,7.1,169559,0
+TBI.US,D,20250721,000000,7.12,7.2237,6.87,6.99,179526,0
+TBI.US,D,20250722,000000,7.025,7.6,6.99,7.42,355203,0
+TBI.US,D,20250723,000000,7.46,7.78,7.38,7.68,204740,0
+TBI.US,D,20250724,000000,7.49,7.69,7.34,7.35,146910,0
+TBI.US,D,20250725,000000,7.27,7.405,7.1715,7.36,106896,0
+TBI.US,D,20250728,000000,7.3102,7.4,7.08,7.13,132392,0
+TBI.US,D,20250729,000000,7.125,7.39,7,7.35,205199,0
+TBI.US,D,20250730,000000,7.46,7.51,7.15,7.22,249160,0
+TBI.US,D,20250731,000000,7.22,7.4378,7.07,7.22,264215,0
+TBI.US,D,20250801,000000,6.95,7.08,6.65,6.65,218873,0
+TBI.US,D,20250804,000000,6.62,6.9,6.29,6.34,179805,0
+TBI.US,D,20250805,000000,6.4,6.52,5.3551,6.09,418352,0
+TBI.US,D,20250806,000000,6.015,6.16,5.52,5.87,199998,0
+TBI.US,D,20250807,000000,5.9747,6.1846,5.8,6.06,199599,0
+TBI.US,D,20250808,000000,6.0982,6.13,5.8,5.82,150809,0
+TBI.US,D,20250811,000000,5.835,5.835,5.46,5.66,134609,0
+TBI.US,D,20250812,000000,5.792,6.035,5.675,5.96,168266,0
+TBI.US,D,20250813,000000,5.995,6.11,5.64,5.76,216133,0
+TBI.US,D,20250814,000000,5.66,5.82,5.42,5.82,259069,0
+TBI.US,D,20250815,000000,5.88,5.89,5.61,5.76,377706,0
+TBI.US,D,20250818,000000,5.705,6.29,5.7,6.11,201295,0
+TBI.US,D,20250819,000000,6.15,6.22,5.92,5.92,135558,0
+TBI.US,D,20250820,000000,6.04,6.06,5.85,5.93,152424,0
+TBI.US,D,20250821,000000,5.88,5.925,5.8,5.81,85568,0
+TBI.US,D,20250822,000000,5.885,6.23,5.81,6.17,158618,0
+TBI.US,D,20250825,000000,6.0816,6.21,6.03,6.19,133473,0
+TBI.US,D,20250826,000000,6.29,6.3599,6.13,6.18,95014,0
+TBI.US,D,20250827,000000,6.165,6.24,6.06,6.07,83694,0
+TBI.US,D,20250828,000000,6.03,6.17,5.885,6.13,127725,0
+TBI.US,D,20250829,000000,6.28,6.28,5.97,5.97,104499,0
+TBI.US,D,20250902,000000,5.875,6.1,5.834,5.96,132815,0
+TBI.US,D,20250903,000000,5.95,5.965,5.69,5.72,116332,0
+TBI.US,D,20250904,000000,5.795,5.83,5.69,5.75,80800,0
+TBI.US,D,20250905,000000,5.79,5.96,5.78,5.86,85925,0
+TBI.US,D,20250908,000000,5.85,5.9,5.71,5.82,83282,0
+TBI.US,D,20250909,000000,5.79,5.83,5.5,5.51,85554,0
+TBI.US,D,20250910,000000,5.51,5.75,5.41,5.73,103852,0
+TBI.US,D,20250911,000000,5.655,5.91,5.6,5.88,106224,0
+TBI.US,D,20250912,000000,5.8619,6.1,5.7601,5.99,146716,0
+TBI.US,D,20250915,000000,6.045,6.19,5.9,6.17,76704,0
+TBI.US,D,20250916,000000,6.18,6.38,6,6.33,113030,0
+TBI.US,D,20250917,000000,6.31,6.66,6.17,6.17,196475,0
+TBI.US,D,20250918,000000,6.22,6.54,6.22,6.46,155841,0
+TBI.US,D,20250919,000000,6.173,6.48,6.173,6.42,817866,0
+TBI.US,D,20250922,000000,6.335,6.47,6.16,6.44,141173,0
+TBI.US,D,20250923,000000,6.55,6.61,6.25,6.36,166115,0
+TBI.US,D,20250924,000000,6.37,6.46,6.12,6.37,161492,0
+TBI.US,D,20250925,000000,6.315,6.315,6.14,6.25,228241,0
+TBI.US,D,20250926,000000,6.25,6.295,6.14,6.24,190110,0
+TBI.US,D,20250929,000000,6.21,6.26,5.74,5.93,177910,0
+TBI.US,D,20250930,000000,5.97,6.215,5.76,6.13,244050,0
+TBI.US,D,20251001,000000,6.13,6.507961,6,6.33,287969,0
+TBI.US,D,20251002,000000,6.288,6.33,5.62,5.62,149170,0
+TBI.US,D,20251003,000000,5.7,6.1556,5.65,6.06,256499,0
+TBI.US,D,20251006,000000,5.96,6.11,5.89,5.95,282147,0
+TBI.US,D,20251007,000000,5.965,5.97,5.73,5.94,234607,0
+TBI.US,D,20251008,000000,5.991,6.02,5.8,5.85,118430,0
+TBI.US,D,20251009,000000,5.77,5.88,5.66,5.81,189445,0
+TBI.US,D,20251010,000000,5.75,6,5.47,5.55,314872,0
+TBI.US,D,20251013,000000,5.62,5.62,5.395,5.57,315706,0
+TBI.US,D,20251014,000000,5.42,5.62,5.42,5.54,213949,0
+TBI.US,D,20251015,000000,5.59,5.63,5.34,5.51,496175,0
+TBI.US,D,20251016,000000,5.52,5.52,5.28,5.35,317302,0
+TBI.US,D,20251017,000000,5.34,5.41,5.275,5.39,261762,0
+TBI.US,D,20251020,000000,5.48,5.52,5.29,5.46,528381,0
+TBI.US,D,20251021,000000,5.445,5.72,5.42,5.67,434776,0
+TBI.US,D,20251022,000000,5.68,5.72,5.54,5.71,289101,0
+TBI.US,D,20251023,000000,5.75,5.83,5.7,5.76,233460,0
+TBI.US,D,20251024,000000,5.84,5.93,5.75,5.92,144565,0
+TBI.US,D,20251027,000000,5.95,5.98,5.78,5.89,209004,0
+TBI.US,D,20251028,000000,5.74,5.87,5.53,5.53,174635,0
+TBI.US,D,20251029,000000,5.485,5.535,4.98,4.99,174700,0
+TBI.US,D,20251030,000000,4.9,4.96,4.81,4.84,172334,0
+TBI.US,D,20251031,000000,4.8,4.88,4.72,4.74,239010,0
+TBI.US,D,20251103,000000,4.74,4.855,4.57,4.68,259876,0
+TBI.US,D,20251104,000000,4.81,5.8399,4.74,5.49,663305,0
+TBI.US,D,20251105,000000,5.49,5.49,5.01,5.07,410116,0
+TBI.US,D,20251106,000000,5.05,5.12,4.93,5.05,323967,0
+TBI.US,D,20251107,000000,4.9439,5.125,4.875,4.91,195464,0
+TBI.US,D,20251110,000000,4.975,4.98,4.7601,4.87,184864,0
+TBI.US,D,20251111,000000,4.89,5.33,4.85,5.24,171527,0
+TBI.US,D,20251112,000000,5.36,5.36,5.07,5.14,177167,0
+TBI.US,D,20251113,000000,5.11,5.115,4.89,4.93,182258,0
+TBI.US,D,20251114,000000,4.8957,4.955,4.815,4.91,122588,0
+TBI.US,D,20251117,000000,4.92,5.04,4.83,4.87,138823,0
+TBI.US,D,20251118,000000,4.85,4.97,4.65,4.65,180064,0
+TBI.US,D,20251119,000000,4.64,4.68,4.52,4.57,201961,0
+TBI.US,D,20251120,000000,4.65,4.69,4.4699,4.5,132408,0
+TBI.US,D,20251121,000000,4.49,4.85,4.45,4.74,179554,0
+TBI.US,D,20251124,000000,4.69,4.84,4.52,4.75,159642,0
+TBI.US,D,20251125,000000,4.775,5.045,4.77,5.03,144117,0
+TBI.US,D,20251126,000000,5.04,5.075,4.985,5.02,111381,0
+TBI.US,D,20251128,000000,5.07,5.07,4.89,4.9,82241,0
+TBI.US,D,20251201,000000,4.875,5.17,4.84,5.15,170141,0
+TBI.US,D,20251202,000000,5.05,5.39,5.05,5.08,225195,0
+TBI.US,D,20251203,000000,5.17,5.25,5.122,5.17,123933,0
+TBI.US,D,20251204,000000,5.145,5.25,4.89,4.99,196557,0
+TBI.US,D,20251205,000000,4.99,5.02,4.9,4.9,107382,0
+TBI.US,D,20251208,000000,4.87,5.04,4.84,4.85,147782,0
+TBI.US,D,20251209,000000,4.815,4.87,4.735,4.75,183832,0
+TBI.US,D,20251210,000000,4.8114,4.88,4.75,4.83,238941,0
+TBI.US,D,20251211,000000,4.79,5.075,4.79,5.03,205673,0
+TBI.US,D,20251212,000000,5.09,5.0925,4.9,4.92,128141,0
+TBI.US,D,20251215,000000,4.975,4.975,4.77,4.8,173561,0
+TBI.US,D,20251216,000000,4.81,4.95,4.77,4.83,226744,0
+TBI.US,D,20251217,000000,4.83,4.98,4.74,4.83,316065,0
+TBI.US,D,20251218,000000,4.84,4.91,4.785,4.84,155335,0
+TBI.US,D,20251219,000000,4.8599,4.88,4.61,4.73,836954,0
+TBI.US,D,20251222,000000,4.795,4.82,4.68,4.7,199588,0
+TBI.US,D,20251223,000000,4.71,4.71,4.47,4.58,181603,0
+TBI.US,D,20251224,000000,4.6059,4.64,4.56,4.62,72483,0
+TBI.US,D,20251226,000000,4.59,4.67,4.57,4.65,172001,0
+TBI.US,D,20251229,000000,4.73,4.73,4.64,4.7,96337,0
+TBI.US,D,20251230,000000,4.78,4.78,4.5,4.55,285660,0
+TBI.US,D,20251231,000000,4.48,4.57,4.4603,4.55,186267,0
+TBI.US,D,20260102,000000,4.59,4.59,4.348,4.4,243736,0
+TBI.US,D,20260105,000000,4.35,4.75,4.35,4.72,222450,0
+TBI.US,D,20260106,000000,4.705,4.89,4.64,4.73,180366,0
+TBI.US,D,20260107,000000,4.77,4.77,4.56,4.66,129624,0
+TBI.US,D,20260108,000000,4.66,4.71,4.5,4.55,132871,0
+TBI.US,D,20260109,000000,4.51,4.88,4.44,4.81,187081,0
+TBI.US,D,20260112,000000,4.85,5.26,4.78,5.07,264277,0
+TBI.US,D,20260113,000000,5.105,5.105,4.77,5,273026,0
+TBI.US,D,20260114,000000,4.96,5.21,4.96,4.98,136004,0
+TBI.US,D,20260115,000000,5.02,5.0699,4.92,5.02,78994,0
+TBI.US,D,20260116,000000,5,5.34,4.93,5.25,232553,0
+TBI.US,D,20260120,000000,5.16,5.3,5.07,5.25,166060,0
+TBI.US,D,20260121,000000,5.25,5.39,5.25,5.35,233820,0
+TBI.US,D,20260122,000000,5.4,5.54,5.39,5.54,190494,0
+TBI.US,D,20260123,000000,5.54,5.575,5.26,5.3,125690,0
+TBI.US,D,20260126,000000,5.25,5.29,5.115,5.15,131157,0
+TBI.US,D,20260127,000000,5.025,5.13,4.86,5.01,188078,0
+TBI.US,D,20260128,000000,5.01,5.03,4.75,4.78,111298,0
+TBI.US,D,20260129,000000,4.83,4.96,4.77,4.92,150411,0
+TBI.US,D,20260130,000000,4.9,5.46,4.9,5.36,350682,0
+TBI.US,D,20260202,000000,5.305,5.6,5.22,5.51,252587,0
+TBI.US,D,20260203,000000,5.52,5.56,5.27,5.5,183750,0
+TBI.US,D,20260204,000000,5.62,5.7,5.48,5.51,218224,0
+TBI.US,D,20260205,000000,5.565,5.66,5.47,5.49,194858,0
+TBI.US,D,20260206,000000,5.56,5.66,5.42,5.42,135385,0
+TBI.US,D,20260209,000000,5.415,5.44,5.15,5.17,149776,0
+TBI.US,D,20260210,000000,5.14,5.25,5.04,5.14,135174,0
+TBI.US,D,20260211,000000,5.24,5.24,4.74,4.79,238107,0
+TBI.US,D,20260212,000000,4.81,4.81,4.5,4.63,212250,0
+TBI.US,D,20260213,000000,4.66,4.69,4.51,4.53,120269,0
+TBI.US,D,20260217,000000,4.54,4.56,4.38,4.42,233253,0
+TBI.US,D,20260218,000000,4.44,4.69,4.4,4.52,248436,0
diff --git a/daily/us/nyse stocks/2/tcai.us.txt b/daily/us/nyse stocks/2/tcai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab780bab1869ee0c1150109f3de84ade572c9c08
--- /dev/null
+++ b/daily/us/nyse stocks/2/tcai.us.txt	
@@ -0,0 +1,137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCAI.US,D,20250805,000000,25.33,25.33,24.95,25.2228,14871,0
+TCAI.US,D,20250806,000000,25.31,25.4,25.12,25.2141,24412,0
+TCAI.US,D,20250807,000000,25.35,25.49,25.2,25.3061,29474,0
+TCAI.US,D,20250808,000000,25.48,25.8,25.26,25.3129,15697,0
+TCAI.US,D,20250811,000000,25.28,25.4,25.12,25.12,40945,0
+TCAI.US,D,20250812,000000,25.44,25.7099,25.395,25.7099,17545,0
+TCAI.US,D,20250813,000000,25.86,25.87,25.19,25.4248,26332,0
+TCAI.US,D,20250814,000000,25.41,25.5,25.1881,25.3478,13606,0
+TCAI.US,D,20250815,000000,25.1211,25.3512,25.1211,25.2851,11138,0
+TCAI.US,D,20250818,000000,25.33,25.39,25.245,25.3646,7069,0
+TCAI.US,D,20250819,000000,25.31,25.4,24.9,24.9794,17761,0
+TCAI.US,D,20250820,000000,24.85,24.92,24.45,24.92,13151,0
+TCAI.US,D,20250821,000000,24.9135,24.98,24.813,24.8202,7893,0
+TCAI.US,D,20250822,000000,24.82,25.565,24.82,25.23,16694,0
+TCAI.US,D,20250825,000000,25.2,25.29,25.17,25.17,7737,0
+TCAI.US,D,20250826,000000,25.31,25.49,25.09,25.48,14321,0
+TCAI.US,D,20250827,000000,25.49,26.19,25.49,25.5675,6646,0
+TCAI.US,D,20250828,000000,25.92,26.25,25.92,26.1066,8899,0
+TCAI.US,D,20250829,000000,26.11,26.11,25.595,25.6365,6116,0
+TCAI.US,D,20250902,000000,25.385,26.16,25.23,25.6003,4487,0
+TCAI.US,D,20250903,000000,25.71,25.71,25.45,25.5976,7467,0
+TCAI.US,D,20250904,000000,25.78,25.89,25.74,25.8864,3547,0
+TCAI.US,D,20250905,000000,26.26,26.29,25.44,25.9159,20327,0
+TCAI.US,D,20250908,000000,26.01,26.29,25.81,25.95,13262,0
+TCAI.US,D,20250909,000000,26.08,26.4201,25.9152,26.4201,3878,0
+TCAI.US,D,20250910,000000,27.15,27.5699,27.15,27.4944,25113,0
+TCAI.US,D,20250911,000000,27.61,28.32,27.555,27.58,28339,0
+TCAI.US,D,20250912,000000,27.59,28.29,27.49,27.5806,12939,0
+TCAI.US,D,20250915,000000,28.03,28.81,27.69,28.045,15298,0
+TCAI.US,D,20250916,000000,28.19,28.61,27.84,27.9701,27643,0
+TCAI.US,D,20250917,000000,28.07,28.73,27.7399,28.1513,16354,0
+TCAI.US,D,20250918,000000,28.46,29.17,28.3,28.41,12383,0
+TCAI.US,D,20250919,000000,28.436,28.75,28.33,28.75,34073,0
+TCAI.US,D,20250922,000000,28.67,29.34,28.6509,29.34,14536,0
+TCAI.US,D,20250923,000000,29.21,29.42,28.8714,29.0749,788690,0
+TCAI.US,D,20250924,000000,28.99,29.5,28.99,29.2,26858,0
+TCAI.US,D,20250925,000000,29.25,29.25,28.16,28.692,38609,0
+TCAI.US,D,20250926,000000,28.5819,28.81,28.48,28.7203,11710,0
+TCAI.US,D,20250929,000000,29.31,29.36,29.01,29.31,25454,0
+TCAI.US,D,20250930,000000,29.55,29.6886,29.34,29.65,17539,0
+TCAI.US,D,20251001,000000,29.8499,30.43,29.84,30.43,34548,0
+TCAI.US,D,20251002,000000,30.94,31.19,30.5,30.7571,40370,0
+TCAI.US,D,20251003,000000,30.855,31.28,30.7607,30.8335,33379,0
+TCAI.US,D,20251006,000000,31.45,31.6,31.17,31.35,46244,0
+TCAI.US,D,20251007,000000,31.35,31.45,30.3961,31.0648,39881,0
+TCAI.US,D,20251008,000000,31.1475,31.87,31.1475,31.87,42756,0
+TCAI.US,D,20251009,000000,31.87,32.09,31.5103,31.92,34030,0
+TCAI.US,D,20251010,000000,32.34,32.52,30.8701,31.05,44477,0
+TCAI.US,D,20251013,000000,31.625,32.2599,31.48,32.09,37597,0
+TCAI.US,D,20251014,000000,31.17,32.3,31.0199,31.8,28449,0
+TCAI.US,D,20251015,000000,32.74,32.79,31.8727,32.58,18990,0
+TCAI.US,D,20251016,000000,32.83,32.95,31.81,31.85,34730,0
+TCAI.US,D,20251017,000000,31.575,31.76,31.13,31.54,18401,0
+TCAI.US,D,20251020,000000,32.11,32.11,31.635,31.635,36465,0
+TCAI.US,D,20251021,000000,31.5,32,30.85,31.07,25083,0
+TCAI.US,D,20251022,000000,31.045,31.15,29.52,30.21,63362,0
+TCAI.US,D,20251023,000000,30.54,31.85,30.35,31.16,35073,0
+TCAI.US,D,20251024,000000,32,32.34,31.98,32.27,85937,0
+TCAI.US,D,20251027,000000,32.64,32.785,32.385,32.58,52257,0
+TCAI.US,D,20251028,000000,32.645,32.96,32.4212,32.5179,25226,0
+TCAI.US,D,20251029,000000,32.87,33.435,32.8445,33.18,33649,0
+TCAI.US,D,20251030,000000,32.77,33.2228,32.5514,32.8,48122,0
+TCAI.US,D,20251031,000000,33.3595,33.48,32.4128,32.89,24594,0
+TCAI.US,D,20251103,000000,33,33.92,33,33.6334,66079,0
+TCAI.US,D,20251104,000000,32.5,33.205,32.34,32.95,39643,0
+TCAI.US,D,20251105,000000,32.54,33.77,32.5,33.38,53582,0
+TCAI.US,D,20251106,000000,33.12,33.42,32.2176,32.351,27443,0
+TCAI.US,D,20251107,000000,31.55,32.18,31.06,32.1541,176749,0
+TCAI.US,D,20251110,000000,33.186,33.186,32.28,32.5751,25766,0
+TCAI.US,D,20251111,000000,32.33,32.59,31.4033,31.58,19310,0
+TCAI.US,D,20251112,000000,31.8,31.93,31.39,31.39,50307,0
+TCAI.US,D,20251113,000000,31.04,31.25,29.55,29.68,86618,0
+TCAI.US,D,20251114,000000,29.19,30.3699,29.19,29.8,33873,0
+TCAI.US,D,20251117,000000,29.57,29.99,29.205,29.47,19480,0
+TCAI.US,D,20251118,000000,29.32,29.8,28.9,29.6,30856,0
+TCAI.US,D,20251119,000000,29.9,30.24,29.63,29.7326,6504,0
+TCAI.US,D,20251120,000000,30.5,31.0999,28.44,28.46,70408,0
+TCAI.US,D,20251121,000000,28.14,28.5299,27.46,28.32,30520,0
+TCAI.US,D,20251124,000000,29.01,29.93,28.77,29.8,16992,0
+TCAI.US,D,20251125,000000,29.8,30.1099,28.95,30.0028,12580,0
+TCAI.US,D,20251126,000000,30.43,31.08,30.43,30.89,9744,0
+TCAI.US,D,20251128,000000,31.02,31.51,30.77,31.3977,5802,0
+TCAI.US,D,20251201,000000,30.78,31.16,30.68,31.0258,13540,0
+TCAI.US,D,20251202,000000,31.25,31.25,30.6426,30.6426,9839,0
+TCAI.US,D,20251203,000000,29.98,30.4736,29.6649,30.32,14428,0
+TCAI.US,D,20251204,000000,30.58,31.19,30.535,31.12,10398,0
+TCAI.US,D,20251205,000000,31.17,31.35,30.9928,31.3,7251,0
+TCAI.US,D,20251208,000000,31.3561,31.52,31.285,31.409,9457,0
+TCAI.US,D,20251209,000000,31.3,31.52,31.2407,31.27,12671,0
+TCAI.US,D,20251210,000000,31.17,31.85,31.0213,31.701,12208,0
+TCAI.US,D,20251211,000000,31.36,32.07,30.8961,32.07,34958,0
+TCAI.US,D,20251212,000000,31.19,31.83,30,30.1,28226,0
+TCAI.US,D,20251215,000000,30.14,30.14,29.62,29.67,11068,0
+TCAI.US,D,20251216,000000,29.7132,29.86,29.25,29.63,7691,0
+TCAI.US,D,20251217,000000,29.67,29.67,28.2901,28.37,18365,0
+TCAI.US,D,20251218,000000,29.45,29.5,28.91,29.03,16229,0
+TCAI.US,D,20251219,000000,29.69,30.16,29.66,29.87,6660,0
+TCAI.US,D,20251222,000000,30.19,30.3,29.95,30.13,10903,0
+TCAI.US,D,20251223,000000,30.204,30.34,30.1316,30.34,9101,0
+TCAI.US,D,20251224,000000,30.3227,30.5,30.1,30.35,5254,0
+TCAI.US,D,20251226,000000,30.35,30.55,30.18,30.36,8504,0
+TCAI.US,D,20251229,000000,30.2,30.4065,29.9832,30.14,9916,0
+TCAI.US,D,20251230,000000,30.0872,30.18,29.87,30.02,14791,0
+TCAI.US,D,20251231,000000,29.95,29.95,29.61,29.69,8695,0
+TCAI.US,D,20260102,000000,30.185,31.06,30.17,31.06,14499,0
+TCAI.US,D,20260105,000000,31.35,31.43,30.7665,31.08,20250,0
+TCAI.US,D,20260106,000000,31.09,31.92,30.7206,31.92,20398,0
+TCAI.US,D,20260107,000000,31.54,31.6,31.08,31.08,21657,0
+TCAI.US,D,20260108,000000,30.94,31,29.8601,30.03,12876,0
+TCAI.US,D,20260109,000000,30.66,30.86,30.4842,30.749,12821,0
+TCAI.US,D,20260112,000000,31.06,31.63,31.03,31.51,19812,0
+TCAI.US,D,20260113,000000,31.808,32.1292,31.55,31.93,27687,0
+TCAI.US,D,20260114,000000,31.79,31.92,31.33,31.51,41653,0
+TCAI.US,D,20260115,000000,32.1,32.7,31.52,32.04,18390,0
+TCAI.US,D,20260116,000000,32.475,32.905,32.34,32.78,34378,0
+TCAI.US,D,20260120,000000,32.28,32.7,32.1,32.15,28389,0
+TCAI.US,D,20260121,000000,32.44,33,32.0901,32.78,15428,0
+TCAI.US,D,20260122,000000,33.3666,33.3666,32.5499,32.81,28390,0
+TCAI.US,D,20260123,000000,32.8,32.959,32.3217,32.8907,17492,0
+TCAI.US,D,20260126,000000,33,33.2628,32.81,32.93,20108,0
+TCAI.US,D,20260127,000000,33.45,34.105,33.225,34.09,23079,0
+TCAI.US,D,20260128,000000,34.68,35.03,34.25,34.88,44356,0
+TCAI.US,D,20260129,000000,35.16,35.3,34.0351,34.75,36771,0
+TCAI.US,D,20260130,000000,34.82,36.08,33.51,33.58,40837,0
+TCAI.US,D,20260202,000000,33.83,34.4999,33.4,34.26,51785,0
+TCAI.US,D,20260203,000000,34.665,35.0948,33.81,34.7114,27102,0
+TCAI.US,D,20260204,000000,34.5,34.5,32.14,33.03,33231,0
+TCAI.US,D,20260205,000000,33.0465,33.3,32.08,32.45,21610,0
+TCAI.US,D,20260206,000000,33.01,34.5,32.7,34.5,35047,0
+TCAI.US,D,20260209,000000,34.52,35.7089,34.205,35.59,31093,0
+TCAI.US,D,20260210,000000,35.54,35.62,35.045,35.07,31951,0
+TCAI.US,D,20260211,000000,36.03,36.22,35,35.92,40182,0
+TCAI.US,D,20260212,000000,36.56,36.8545,35.36,35.53,36861,0
+TCAI.US,D,20260213,000000,35.425,36.48,34.64,36.15,26412,0
+TCAI.US,D,20260217,000000,35.83,36.32,35.4,35.87,53400,0
+TCAI.US,D,20260218,000000,36,36.68,35.76,35.98,36674,0
diff --git a/daily/us/nyse stocks/2/tday.us.txt b/daily/us/nyse stocks/2/tday.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e0d3994a43565e6fbdf7a0cdf7c397530682231
--- /dev/null
+++ b/daily/us/nyse stocks/2/tday.us.txt	
@@ -0,0 +1,3019 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDAY.US,D,20140219,000000,7.2362,7.3052,7.0376,7.1063,2062623,0
+TDAY.US,D,20140220,000000,7.0672,7.2069,6.8905,7.1484,1360846,0
+TDAY.US,D,20140221,000000,7.096,7.2134,7.0323,7.0612,1948379,0
+TDAY.US,D,20140224,000000,7.0323,7.096,6.9309,6.9908,1888663,0
+TDAY.US,D,20140225,000000,6.9151,7.4121,6.9151,7.3781,1332263,0
+TDAY.US,D,20140226,000000,7.3781,8.1482,7.1774,7.6762,1812750,0
+TDAY.US,D,20140227,000000,7.6985,7.8633,7.6817,7.7911,889047,0
+TDAY.US,D,20140228,000000,7.7847,8.6135,7.7172,8.4365,1860272,0
+TDAY.US,D,20140303,000000,8.4074,8.6381,8.2199,8.6189,1015374,0
+TDAY.US,D,20140304,000000,8.6593,8.9348,8.5616,8.7609,700175,0
+TDAY.US,D,20140305,000000,8.7545,9.1709,8.4963,8.6381,912652,0
+TDAY.US,D,20140306,000000,8.6082,8.7014,8.4963,8.5246,343811,0
+TDAY.US,D,20140307,000000,8.6488,8.6655,8.4963,8.5377,479476,0
+TDAY.US,D,20140310,000000,8.5431,8.8771,8.5431,8.7765,417327,0
+TDAY.US,D,20140311,000000,8.7472,8.8479,8.1045,8.2199,1372303,0
+TDAY.US,D,20140312,000000,8.1398,8.3557,7.9116,8.232,593189,0
+TDAY.US,D,20140313,000000,8.3079,8.4673,8.0105,8.3079,443869,0
+TDAY.US,D,20140314,000000,8.1841,8.3498,7.9748,8.0205,524853,0
+TDAY.US,D,20140317,000000,8.003,8.3634,7.9391,8.3216,517834,0
+TDAY.US,D,20140318,000000,8.3438,8.7892,8.2627,8.6725,827370,0
+TDAY.US,D,20140319,000000,8.9239,8.9348,8.5897,8.6959,631765,0
+TDAY.US,D,20140320,000000,8.7014,8.8817,8.6189,8.7609,777794,0
+TDAY.US,D,20140321,000000,8.7892,8.8945,8.7179,8.836,966092,0
+TDAY.US,D,20140324,000000,8.836,8.8726,8.3438,8.7948,716592,0
+TDAY.US,D,20140325,000000,8.8479,8.8479,8.6011,8.7545,901960,0
+TDAY.US,D,20140326,000000,8.7307,8.7701,8.6655,8.7078,1022301,0
+TDAY.US,D,20140327,000000,8.7234,8.8121,8.624,8.7307,779483,0
+TDAY.US,D,20140328,000000,8.7645,8.8075,8.6778,8.7847,923292,0
+TDAY.US,D,20140331,000000,8.7948,8.8726,8.6655,8.8003,480520,0
+TDAY.US,D,20140401,000000,8.7892,9.2006,8.7014,9.2006,586658,0
+TDAY.US,D,20140402,000000,9.1853,9.2514,9.0419,9.1709,552614,0
+TDAY.US,D,20140403,000000,9.2092,9.2092,8.9404,9.1172,429331,0
+TDAY.US,D,20140404,000000,9.1038,9.1124,8.8479,8.9595,220305,0
+TDAY.US,D,20140407,000000,8.9056,8.9348,8.7892,8.8479,1194792,0
+TDAY.US,D,20140408,000000,8.836,8.9174,8.7234,8.911,535448,0
+TDAY.US,D,20140409,000000,8.8479,9.2092,8.7892,8.9531,360204,0
+TDAY.US,D,20140410,000000,8.9696,9.1709,8.8579,8.9531,337434,0
+TDAY.US,D,20140411,000000,8.8652,8.9641,8.7014,8.7472,293107,0
+TDAY.US,D,20140414,000000,8.7609,8.8726,8.5246,8.6488,441229,0
+TDAY.US,D,20140415,000000,8.6892,8.7472,8.5025,8.7472,370357,0
+TDAY.US,D,20140416,000000,8.7765,8.8121,8.6593,8.7892,332966,0
+TDAY.US,D,20140417,000000,8.7472,8.7892,8.6082,8.6822,315427,0
+TDAY.US,D,20140421,000000,8.6135,8.7701,8.6135,8.7307,647547,0
+TDAY.US,D,20140422,000000,8.7114,8.7847,8.6488,8.7307,268722,0
+TDAY.US,D,20140423,000000,8.6822,8.7014,8.6082,8.6082,155366,0
+TDAY.US,D,20140424,000000,8.6488,8.6778,8.5836,8.6303,203732,0
+TDAY.US,D,20140425,000000,8.624,8.6539,8.4135,8.4488,376506,0
+TDAY.US,D,20140428,000000,8.4488,8.6655,8.3557,8.3977,386435,0
+TDAY.US,D,20140429,000000,8.3906,8.3906,8.0786,8.1918,887477,0
+TDAY.US,D,20140430,000000,8.1739,8.4198,8.12,8.3634,581672,0
+TDAY.US,D,20140501,000000,8.232,8.238,7.6762,8.1567,1881718,0
+TDAY.US,D,20140502,000000,8.1567,8.2968,8.0969,8.1841,375193,0
+TDAY.US,D,20140505,000000,8.12,8.3369,8.1094,8.2259,244933,0
+TDAY.US,D,20140506,000000,8.197,8.2627,8.1567,8.1782,148114,0
+TDAY.US,D,20140507,000000,8.1918,8.25,7.9507,7.9981,363278,0
+TDAY.US,D,20140508,000000,7.9864,8.0854,7.8829,7.9806,270541,0
+TDAY.US,D,20140509,000000,7.8829,7.9623,7.8204,7.9116,308261,0
+TDAY.US,D,20140512,000000,7.8975,8.1918,7.8691,8.0687,245115,0
+TDAY.US,D,20140513,000000,8.0281,8.2968,8.0165,8.1739,261827,0
+TDAY.US,D,20140514,000000,8.133,8.197,8.0969,8.144,138929,0
+TDAY.US,D,20140515,000000,8.144,8.1841,7.9806,8.0379,231801,0
+TDAY.US,D,20140516,000000,8.0105,8.0563,7.9623,7.9914,235797,0
+TDAY.US,D,20140519,000000,7.9914,8.0165,7.7627,7.9158,463903,0
+TDAY.US,D,20140520,000000,7.8746,7.9914,7.8058,7.9116,216313,0
+TDAY.US,D,20140521,000000,7.8918,8.0281,7.8918,7.9623,288061,0
+TDAY.US,D,20140522,000000,7.9507,8.0281,7.9042,7.969,210388,0
+TDAY.US,D,20140523,000000,7.9316,7.9981,7.9274,7.969,255254,0
+TDAY.US,D,20140527,000000,7.9507,8.1269,7.9274,8.0621,460549,0
+TDAY.US,D,20140528,000000,8.0281,8.2037,7.9914,8.1841,285849,0
+TDAY.US,D,20140529,000000,8.1611,8.2037,8.1045,8.1841,234634,0
+TDAY.US,D,20140530,000000,8.1611,8.2259,8.144,8.1841,396357,0
+TDAY.US,D,20140602,000000,8.1482,8.2081,8.1482,8.1841,247239,0
+TDAY.US,D,20140603,000000,8.144,8.2668,8.144,8.232,300206,0
+TDAY.US,D,20140604,000000,8.197,8.2798,8.144,8.2149,410921,0
+TDAY.US,D,20140605,000000,8.232,8.5316,8.2037,8.4778,569993,0
+TDAY.US,D,20140606,000000,8.4778,8.5897,8.4268,8.5545,339464,0
+TDAY.US,D,20140609,000000,8.5078,8.6425,8.4832,8.5721,280154,0
+TDAY.US,D,20140610,000000,8.5246,8.5721,8.462,8.5484,347822,0
+TDAY.US,D,20140611,000000,8.5025,8.5545,8.4673,8.4963,221381,0
+TDAY.US,D,20140612,000000,8.4778,8.5484,8.4074,8.4427,184498,0
+TDAY.US,D,20140613,000000,8.4329,8.4673,8.1918,8.3438,323195,0
+TDAY.US,D,20140616,000000,8.3369,8.3713,8.1782,8.2627,365063,0
+TDAY.US,D,20140617,000000,8.2037,8.2668,8.133,8.2199,365494,0
+TDAY.US,D,20140618,000000,8.1687,8.2199,8.1482,8.1782,353885,0
+TDAY.US,D,20140619,000000,8.144,8.2037,8.0447,8.0912,399973,0
+TDAY.US,D,20140620,000000,8.0969,8.1687,7.9507,8.0786,842142,0
+TDAY.US,D,20140623,000000,8.0281,8.0505,7.7821,7.856,481540,0
+TDAY.US,D,20140624,000000,7.8204,7.8342,7.5539,7.7119,756105,0
+TDAY.US,D,20140625,000000,7.7119,7.9507,7.7119,7.9316,679182,0
+TDAY.US,D,20140626,000000,7.9158,8.0563,7.856,7.9864,445915,0
+TDAY.US,D,20140627,000000,7.9623,8.3029,7.9391,8.003,5098424,0
+TDAY.US,D,20140630,000000,7.9623,8.3216,7.9623,8.2668,694468,0
+TDAY.US,D,20140701,000000,8.2567,8.3267,8.0969,8.2909,552201,0
+TDAY.US,D,20140702,000000,8.2909,8.3498,8.2149,8.2909,265732,0
+TDAY.US,D,20140703,000000,8.2909,8.3498,8.2081,8.3327,181398,0
+TDAY.US,D,20140707,000000,8.2857,8.3498,8.2149,8.3498,340470,0
+TDAY.US,D,20140708,000000,8.3216,8.3906,8.12,8.3713,492417,0
+TDAY.US,D,20140709,000000,8.3713,8.3845,8.2857,8.3792,500633,0
+TDAY.US,D,20140710,000000,8.2199,8.4427,8.197,8.3557,286257,0
+TDAY.US,D,20140711,000000,8.3267,8.4963,8.3267,8.4911,181225,0
+TDAY.US,D,20140714,000000,8.5078,8.8121,8.4488,8.7765,477892,0
+TDAY.US,D,20140715,000000,8.7609,8.8121,8.5122,8.5616,244215,0
+TDAY.US,D,20140716,000000,8.5616,8.6303,8.3327,8.5078,488106,0
+TDAY.US,D,20140717,000000,8.4488,8.5484,8.4488,8.4911,175625,0
+TDAY.US,D,20140718,000000,8.4488,8.624,8.3634,8.6135,212117,0
+TDAY.US,D,20140721,000000,8.5431,8.6488,8.4778,8.6082,155639,0
+TDAY.US,D,20140722,000000,8.5959,8.6082,8.4268,8.4717,439092,0
+TDAY.US,D,20140723,000000,8.5122,8.6135,8.4673,8.5246,294045,0
+TDAY.US,D,20140724,000000,8.5025,8.5836,8.3713,8.4365,187651,0
+TDAY.US,D,20140725,000000,8.3977,8.462,8.3267,8.3845,210967,0
+TDAY.US,D,20140728,000000,8.3669,8.4198,8.2968,8.3369,197684,0
+TDAY.US,D,20140729,000000,8.3327,8.4778,8.3216,8.4074,128712,0
+TDAY.US,D,20140730,000000,8.4135,8.4778,8.2798,8.2968,407118,0
+TDAY.US,D,20140731,000000,8.3369,8.9056,8.3369,8.8232,1252782,0
+TDAY.US,D,20140801,000000,8.836,8.8423,8.5668,8.6425,625860,0
+TDAY.US,D,20140804,000000,8.7234,9.0044,8.6593,8.976,432195,0
+TDAY.US,D,20140805,000000,8.9531,9.2293,8.8726,9.0639,283773,0
+TDAY.US,D,20140806,000000,9.0419,9.2811,8.9834,9.0282,257942,0
+TDAY.US,D,20140807,000000,9.0282,9.094,8.7609,8.7765,199389,0
+TDAY.US,D,20140808,000000,8.7362,8.8314,8.6408,8.7701,284597,0
+TDAY.US,D,20140811,000000,8.8195,9.2083,8.8195,9.1124,183210,0
+TDAY.US,D,20140812,000000,9.063,9.094,8.9201,8.9806,105522,0
+TDAY.US,D,20140813,000000,8.9806,9.1172,8.9376,8.9513,153785,0
+TDAY.US,D,20140814,000000,8.944,9.0218,8.8442,8.9678,118943,0
+TDAY.US,D,20140815,000000,9.0574,9.2178,8.9577,9.1651,244349,0
+TDAY.US,D,20140818,000000,9.3395,9.863,9.3204,9.816,705482,0
+TDAY.US,D,20140819,000000,9.858,10.221,9.845,10.007,1064085,0
+TDAY.US,D,20140820,000000,9.958,9.964,9.692,9.757,469556,0
+TDAY.US,D,20140821,000000,9.73,9.768,9.582,9.655,367151,0
+TDAY.US,D,20140822,000000,9.619,9.935,9.541,9.839,386508,0
+TDAY.US,D,20140825,000000,9.952,10.279,9.868,10.189,474457,0
+TDAY.US,D,20140826,000000,10.25,10.27,10.125,10.215,304384,0
+TDAY.US,D,20140827,000000,10.206,10.459,10.143,10.413,235777,0
+TDAY.US,D,20140828,000000,10.395,10.429,10.276,10.383,114275,0
+TDAY.US,D,20140829,000000,10.365,10.478,10.221,10.423,197524,0
+TDAY.US,D,20140902,000000,10.494,10.656,10.406,10.586,230744,0
+TDAY.US,D,20140903,000000,10.664,10.705,10.455,10.572,297620,0
+TDAY.US,D,20140904,000000,10.62,10.71,10.429,10.443,246068,0
+TDAY.US,D,20140905,000000,10.413,10.567,10.323,10.551,134215,0
+TDAY.US,D,20140908,000000,10.536,10.536,10.352,10.485,144636,0
+TDAY.US,D,20140909,000000,10.406,10.406,10.143,10.305,301326,0
+TDAY.US,D,20140910,000000,10.305,10.465,10.173,10.347,287774,0
+TDAY.US,D,20140911,000000,10.301,10.395,10.292,10.365,117946,0
+TDAY.US,D,20140912,000000,10.329,10.413,10.228,10.323,218633,0
+TDAY.US,D,20140915,000000,10.352,10.352,9.816,10.125,322083,0
+TDAY.US,D,20140916,000000,10.101,10.162,9.972,10.125,126287,0
+TDAY.US,D,20140917,000000,10.125,10.162,9.912,10.002,183751,0
+TDAY.US,D,20140918,000000,9.715,9.787,9.612,9.634,3775819,0
+TDAY.US,D,20140919,000000,9.762,9.958,9.671,9.787,622337,0
+TDAY.US,D,20140922,000000,9.802,9.918,9.798,9.868,767286,0
+TDAY.US,D,20140923,000000,9.875,9.899,9.692,9.768,675111,0
+TDAY.US,D,20140924,000000,9.757,9.972,9.679,9.952,356320,0
+TDAY.US,D,20140925,000000,10.061,10.305,10.007,10.048,797111,0
+TDAY.US,D,20140926,000000,10.108,10.162,9.979,10.068,910103,0
+TDAY.US,D,20140929,000000,10.024,10.305,10.024,10.286,553229,0
+TDAY.US,D,20140930,000000,10.286,10.359,9.833,9.922,1182253,0
+TDAY.US,D,20141001,000000,9.929,9.929,9.4392,9.692,540752,0
+TDAY.US,D,20141002,000000,9.722,9.73,9.4037,9.696,800742,0
+TDAY.US,D,20141003,000000,9.798,10.053,9.661,10.024,309023,0
+TDAY.US,D,20141006,000000,10.024,10.071,9.827,9.905,367024,0
+TDAY.US,D,20141007,000000,9.863,10.108,9.778,10.068,322654,0
+TDAY.US,D,20141008,000000,10.071,10.235,9.787,10.228,236152,0
+TDAY.US,D,20141009,000000,10.25,10.25,9.833,9.929,331568,0
+TDAY.US,D,20141010,000000,9.858,10.029,9.535,9.816,369368,0
+TDAY.US,D,20141013,000000,9.935,10.359,9.792,10.091,538085,0
+TDAY.US,D,20141014,000000,10.149,10.443,10.097,10.429,546390,0
+TDAY.US,D,20141015,000000,10.257,10.501,9.875,10.305,427437,0
+TDAY.US,D,20141016,000000,10.084,10.206,9.947,9.982,448966,0
+TDAY.US,D,20141017,000000,10.053,10.162,9.787,9.845,272358,0
+TDAY.US,D,20141020,000000,9.73,9.929,9.685,9.73,332632,0
+TDAY.US,D,20141021,000000,9.722,9.868,9.692,9.722,406037,0
+TDAY.US,D,20141022,000000,9.685,9.827,9.6,9.612,319689,0
+TDAY.US,D,20141023,000000,9.692,10.097,9.57,10.078,521148,0
+TDAY.US,D,20141024,000000,10.12,10.18,10.053,10.156,158062,0
+TDAY.US,D,20141027,000000,10.101,10.167,9.94,10.042,109062,0
+TDAY.US,D,20141028,000000,10.097,10.448,9.982,10.395,246813,0
+TDAY.US,D,20141029,000000,10.301,10.459,10.029,10.091,279114,0
+TDAY.US,D,20141030,000000,10.125,10.981,10.125,10.973,842012,0
+TDAY.US,D,20141031,000000,11.796,11.796,11.314,11.373,1159600,0
+TDAY.US,D,20141103,000000,11.408,11.506,11.182,11.211,662559,0
+TDAY.US,D,20141104,000000,11.26,11.444,11.182,11.199,401771,0
+TDAY.US,D,20141105,000000,11.204,11.333,11.08,11.318,418266,0
+TDAY.US,D,20141106,000000,11.294,11.343,11.109,11.294,710720,0
+TDAY.US,D,20141107,000000,11.289,11.325,11.04,11.294,287510,0
+TDAY.US,D,20141110,000000,11.355,11.579,11.168,11.452,450887,0
+TDAY.US,D,20141111,000000,11.472,11.541,11.325,11.452,231777,0
+TDAY.US,D,20141112,000000,11.457,11.701,11.428,11.573,336973,0
+TDAY.US,D,20141113,000000,11.646,11.834,11.496,11.538,326887,0
+TDAY.US,D,20141114,000000,11.548,11.622,11.369,11.573,226858,0
+TDAY.US,D,20141117,000000,11.548,11.587,11.138,11.502,364838,0
+TDAY.US,D,20141118,000000,11.568,11.658,11.399,11.423,334295,0
+TDAY.US,D,20141119,000000,11.385,11.394,11.065,11.149,250395,0
+TDAY.US,D,20141120,000000,11.163,11.399,11.126,11.349,247470,0
+TDAY.US,D,20141121,000000,11.538,12.137,11.435,12.082,886889,0
+TDAY.US,D,20141124,000000,12.137,12.554,12.113,12.295,724776,0
+TDAY.US,D,20141125,000000,12.415,12.523,12.077,12.106,601718,0
+TDAY.US,D,20141126,000000,12.16,12.403,12.082,12.378,310433,0
+TDAY.US,D,20141128,000000,12.452,12.512,12.295,12.3,162171,0
+TDAY.US,D,20141201,000000,12.3,13.104,12.3,13.074,1139101,0
+TDAY.US,D,20141202,000000,13.129,13.36,12.827,12.979,830817,0
+TDAY.US,D,20141203,000000,13.038,13.129,12.844,13.014,444123,0
+TDAY.US,D,20141204,000000,13.002,13.111,12.756,12.985,433751,0
+TDAY.US,D,20141205,000000,13.045,13.541,12.712,13.401,1341487,0
+TDAY.US,D,20141208,000000,13.389,13.523,13.171,13.336,483260,0
+TDAY.US,D,20141209,000000,13.233,13.62,13.196,13.62,782530,0
+TDAY.US,D,20141210,000000,13.596,13.941,13.486,13.802,723419,0
+TDAY.US,D,20141211,000000,13.802,14.256,13.779,14.171,1200584,0
+TDAY.US,D,20141212,000000,14.057,14.473,13.904,13.918,512696,0
+TDAY.US,D,20141215,000000,14.041,14.297,13.468,13.838,379569,0
+TDAY.US,D,20141216,000000,13.868,14.293,13.855,14.057,439276,0
+TDAY.US,D,20141217,000000,14.08,14.503,14.08,14.406,456399,0
+TDAY.US,D,20141218,000000,14.568,14.74,14.455,14.607,561309,0
+TDAY.US,D,20141219,000000,14.584,14.841,14.528,14.727,947906,0
+TDAY.US,D,20141222,000000,14.48,14.8,14.297,14.491,377258,0
+TDAY.US,D,20141223,000000,14.517,14.593,14.197,14.293,250116,0
+TDAY.US,D,20141224,000000,14.303,14.654,14.303,14.618,173024,0
+TDAY.US,D,20141226,000000,14.704,14.771,14.528,14.584,146717,0
+TDAY.US,D,20141229,000000,14.568,14.751,14.272,14.279,205963,0
+TDAY.US,D,20141230,000000,14.267,14.461,14.197,14.279,228722,0
+TDAY.US,D,20141231,000000,14.286,14.359,14.171,14.303,193980,0
+TDAY.US,D,20150102,000000,14.327,14.533,13.982,14.098,234990,0
+TDAY.US,D,20150105,000000,14.018,14.286,13.852,14.133,673866,0
+TDAY.US,D,20150106,000000,14.297,14.297,13.201,13.378,460142,0
+TDAY.US,D,20150107,000000,13.42,13.48,12.917,13.026,446417,0
+TDAY.US,D,20150108,000000,13.082,13.42,13.082,13.317,419249,0
+TDAY.US,D,20150109,000000,13.285,13.698,13.165,13.293,409591,0
+TDAY.US,D,20150112,000000,13.336,13.825,13.177,13.571,441699,0
+TDAY.US,D,20150113,000000,13.692,13.951,13.201,13.517,250605,0
+TDAY.US,D,20150114,000000,12.766,12.894,12.438,12.592,5323083,0
+TDAY.US,D,20150115,000000,12.698,12.85,12.5,12.572,1613192,0
+TDAY.US,D,20150116,000000,12.561,12.948,12.561,12.923,717296,0
+TDAY.US,D,20150120,000000,12.948,12.948,12.712,12.84,732563,0
+TDAY.US,D,20150121,000000,12.889,12.948,12.756,12.865,703605,0
+TDAY.US,D,20150122,000000,12.948,13.069,12.84,12.985,895322,0
+TDAY.US,D,20150123,000000,12.948,13.293,12.948,13.216,1049146,0
+TDAY.US,D,20150126,000000,13.201,13.559,13.009,13.511,738419,0
+TDAY.US,D,20150127,000000,13.341,13.517,13.245,13.492,349957,0
+TDAY.US,D,20150128,000000,13.579,13.844,13.504,13.535,819867,0
+TDAY.US,D,20150129,000000,13.571,14.085,13.499,13.958,802713,0
+TDAY.US,D,20150130,000000,13.891,14.2,13.669,14.159,1515345,0
+TDAY.US,D,20150202,000000,14.104,14.104,13.626,13.813,702171,0
+TDAY.US,D,20150203,000000,13.819,14.13,13.747,13.897,453636,0
+TDAY.US,D,20150204,000000,13.86,14.226,13.825,14.14,334600,0
+TDAY.US,D,20150205,000000,14.145,14.406,14.115,14.406,484945,0
+TDAY.US,D,20150206,000000,14.371,14.503,13.951,14.067,507500,0
+TDAY.US,D,20150209,000000,14.067,14.104,13.633,13.644,455778,0
+TDAY.US,D,20150210,000000,13.723,13.759,13.341,13.511,488534,0
+TDAY.US,D,20150211,000000,13.633,14.197,13.553,13.918,586364,0
+TDAY.US,D,20150212,000000,13.923,13.923,13.317,13.383,612929,0
+TDAY.US,D,20150213,000000,13.42,13.589,13.082,13.548,436220,0
+TDAY.US,D,20150217,000000,13.608,13.679,13.486,13.602,334268,0
+TDAY.US,D,20150218,000000,13.608,13.679,13.565,13.64,360961,0
+TDAY.US,D,20150219,000000,13.626,13.809,13.571,13.716,248964,0
+TDAY.US,D,20150220,000000,13.741,13.809,13.449,13.759,615829,0
+TDAY.US,D,20150223,000000,13.771,13.838,13.504,13.648,405410,0
+TDAY.US,D,20150224,000000,13.669,13.904,13.504,13.888,280993,0
+TDAY.US,D,20150225,000000,13.967,14.353,13.711,14.297,665684,0
+TDAY.US,D,20150226,000000,14.498,15.599,14.074,15.177,1701034,0
+TDAY.US,D,20150227,000000,15.206,15.508,14.866,14.951,1071117,0
+TDAY.US,D,20150302,000000,14.933,15.006,14.78,14.999,508321,0
+TDAY.US,D,20150303,000000,14.996,14.996,14.547,14.557,628924,0
+TDAY.US,D,20150304,000000,14.528,14.933,14.485,14.618,922321,0
+TDAY.US,D,20150305,000000,14.818,15.006,14.576,14.8,394500,0
+TDAY.US,D,20150306,000000,14.71,14.835,14.564,14.644,591754,0
+TDAY.US,D,20150309,000000,14.716,15.066,14.716,15.017,493539,0
+TDAY.US,D,20150310,000000,14.942,14.942,14.63,14.844,413592,0
+TDAY.US,D,20150311,000000,14.85,15.114,14.776,15.091,543137,0
+TDAY.US,D,20150312,000000,15.2,15.281,15.047,15.162,439532,0
+TDAY.US,D,20150313,000000,15.139,15.158,14.918,14.998,252070,0
+TDAY.US,D,20150316,000000,15.134,15.443,15.06,15.427,438067,0
+TDAY.US,D,20150317,000000,15.38,15.443,15.152,15.318,285192,0
+TDAY.US,D,20150318,000000,15.237,15.354,15.139,15.22,172943,0
+TDAY.US,D,20150319,000000,15.2,15.443,15.134,15.39,337564,0
+TDAY.US,D,20150320,000000,15.39,15.587,15.36,15.561,1022478,0
+TDAY.US,D,20150323,000000,15.561,15.561,15.11,15.17,287640,0
+TDAY.US,D,20150324,000000,15.114,15.255,15.004,15.134,246851,0
+TDAY.US,D,20150325,000000,15.2,15.214,14.66,14.674,936989,0
+TDAY.US,D,20150326,000000,14.649,14.667,14.065,14.165,561573,0
+TDAY.US,D,20150327,000000,14.222,14.39,14.085,14.305,407558,0
+TDAY.US,D,20150330,000000,14.379,14.624,14.372,14.398,301996,0
+TDAY.US,D,20150331,000000,14.429,14.691,14.398,14.667,420444,0
+TDAY.US,D,20150401,000000,14.556,14.729,14.273,14.556,621613,0
+TDAY.US,D,20150402,000000,14.606,14.881,14.507,14.698,335603,0
+TDAY.US,D,20150406,000000,14.612,14.691,14.159,14.268,300040,0
+TDAY.US,D,20150407,000000,14.226,14.415,14.145,14.337,367301,0
+TDAY.US,D,20150408,000000,14.337,14.415,14.214,14.337,320922,0
+TDAY.US,D,20150409,000000,14.342,14.546,13.974,14.04,488497,0
+TDAY.US,D,20150410,000000,14.097,14.348,13.999,14.159,427623,0
+TDAY.US,D,20150413,000000,14.153,14.153,13.474,13.547,625528,0
+TDAY.US,D,20150414,000000,13.588,13.712,13.306,13.693,595510,0
+TDAY.US,D,20150415,000000,13.772,13.772,12.977,13.421,954787,0
+TDAY.US,D,20150416,000000,13.374,13.595,13.239,13.443,322810,0
+TDAY.US,D,20150417,000000,13.349,13.411,13.129,13.221,388631,0
+TDAY.US,D,20150420,000000,13.311,13.386,13.221,13.386,235644,0
+TDAY.US,D,20150421,000000,13.448,13.581,13.366,13.398,418312,0
+TDAY.US,D,20150422,000000,13.411,13.49,13.251,13.448,295882,0
+TDAY.US,D,20150423,000000,13.474,13.654,13.453,13.648,372150,0
+TDAY.US,D,20150424,000000,13.613,13.669,13.459,13.551,275729,0
+TDAY.US,D,20150427,000000,13.551,13.766,13.479,13.521,568752,0
+TDAY.US,D,20150428,000000,13.49,13.619,13.434,13.558,592080,0
+TDAY.US,D,20150429,000000,13.57,13.698,13.349,13.429,468087,0
+TDAY.US,D,20150430,000000,13.459,14.244,13.443,14.177,976961,0
+TDAY.US,D,20150501,000000,14.197,14.906,14.19,14.63,954282,0
+TDAY.US,D,20150504,000000,14.63,14.735,14.036,14.355,526334,0
+TDAY.US,D,20150505,000000,14.312,14.312,13.607,13.78,458623,0
+TDAY.US,D,20150506,000000,13.784,13.847,13.411,13.588,665359,0
+TDAY.US,D,20150507,000000,13.619,13.753,13.547,13.724,548373,0
+TDAY.US,D,20150508,000000,13.796,13.979,13.679,13.706,386345,0
+TDAY.US,D,20150511,000000,13.867,14.097,13.605,13.923,304779,0
+TDAY.US,D,20150512,000000,13.858,14.055,13.823,14.046,431472,0
+TDAY.US,D,20150513,000000,14.085,14.146,13.785,13.842,366016,0
+TDAY.US,D,20150514,000000,13.858,14.016,13.749,13.897,203023,0
+TDAY.US,D,20150515,000000,13.96,14.06,13.754,13.81,241797,0
+TDAY.US,D,20150518,000000,13.729,14.078,13.693,13.997,280898,0
+TDAY.US,D,20150519,000000,13.997,14.146,13.936,14.133,262016,0
+TDAY.US,D,20150520,000000,14.133,14.133,13.943,14.115,178911,0
+TDAY.US,D,20150521,000000,14.091,14.121,13.96,13.96,183252,0
+TDAY.US,D,20150522,000000,13.969,14.121,13.936,14.103,352194,0
+TDAY.US,D,20150526,000000,14.085,14.085,13.669,13.743,543324,0
+TDAY.US,D,20150527,000000,13.754,13.969,13.686,13.943,318917,0
+TDAY.US,D,20150528,000000,13.943,13.969,13.774,13.81,177968,0
+TDAY.US,D,20150529,000000,13.81,13.81,13.612,13.698,288699,0
+TDAY.US,D,20150601,000000,13.737,13.874,13.654,13.712,324869,0
+TDAY.US,D,20150602,000000,13.673,13.969,13.581,13.686,411632,0
+TDAY.US,D,20150603,000000,13.754,14.016,13.638,14.008,547818,0
+TDAY.US,D,20150604,000000,13.835,13.993,13.145,13.22,683490,0
+TDAY.US,D,20150605,000000,13.145,13.153,11.458,11.646,4600202,0
+TDAY.US,D,20150608,000000,11.883,12.106,11.705,11.775,2768354,0
+TDAY.US,D,20150609,000000,11.758,11.938,11.671,11.821,820015,0
+TDAY.US,D,20150610,000000,11.814,11.845,11.634,11.702,559245,0
+TDAY.US,D,20150611,000000,11.752,11.801,11.415,11.634,856430,0
+TDAY.US,D,20150612,000000,11.435,11.578,11.153,11.217,797456,0
+TDAY.US,D,20150615,000000,11.105,11.472,11.074,11.379,753733,0
+TDAY.US,D,20150616,000000,11.379,11.545,11.379,11.541,414720,0
+TDAY.US,D,20150617,000000,11.559,11.609,11.359,11.373,339333,0
+TDAY.US,D,20150618,000000,11.422,11.602,11.315,11.589,528047,0
+TDAY.US,D,20150619,000000,11.627,11.993,11.528,11.945,825906,0
+TDAY.US,D,20150622,000000,11.963,11.968,11.589,11.869,500401,0
+TDAY.US,D,20150623,000000,11.858,12.013,11.752,11.988,447731,0
+TDAY.US,D,20150624,000000,11.945,11.988,11.192,11.315,564698,0
+TDAY.US,D,20150625,000000,11.379,11.509,11.322,11.353,433690,0
+TDAY.US,D,20150626,000000,11.359,11.442,11.197,11.334,680596,0
+TDAY.US,D,20150629,000000,11.241,11.272,10.875,10.887,545893,0
+TDAY.US,D,20150630,000000,10.999,11.26,10.918,11.153,360656,0
+TDAY.US,D,20150701,000000,11.272,11.398,11.093,11.192,383859,0
+TDAY.US,D,20150702,000000,11.254,11.435,11.024,11.098,830406,0
+TDAY.US,D,20150706,000000,11.049,11.098,10.638,10.887,1175209,0
+TDAY.US,D,20150707,000000,10.918,10.918,10.476,10.563,1736527,0
+TDAY.US,D,20150708,000000,10.493,10.725,10.484,10.557,705669,0
+TDAY.US,D,20150709,000000,10.749,10.918,10.545,10.695,1156719,0
+TDAY.US,D,20150710,000000,10.868,11.128,10.782,10.875,919300,0
+TDAY.US,D,20150713,000000,10.973,11.178,10.875,11.093,934250,0
+TDAY.US,D,20150714,000000,11.042,11.398,11.042,11.315,681710,0
+TDAY.US,D,20150715,000000,11.322,11.359,10.882,10.936,1226184,0
+TDAY.US,D,20150716,000000,11.074,11.143,10.793,11.136,661786,0
+TDAY.US,D,20150717,000000,11.136,11.149,10.793,10.807,532708,0
+TDAY.US,D,20150720,000000,10.848,11.036,10.813,10.844,470501,0
+TDAY.US,D,20150721,000000,10.83,11.056,10.102,10.188,1992435,0
+TDAY.US,D,20150722,000000,10.153,10.457,10.123,10.39,1108818,0
+TDAY.US,D,20150723,000000,10.432,10.463,10.171,10.205,1118625,0
+TDAY.US,D,20150724,000000,10.208,10.346,10.208,10.258,670308,0
+TDAY.US,D,20150727,000000,10.235,10.258,10.11,10.178,907567,0
+TDAY.US,D,20150728,000000,10.251,10.321,10.133,10.313,980706,0
+TDAY.US,D,20150729,000000,10.313,10.563,10.153,10.47,1171993,0
+TDAY.US,D,20150730,000000,10.5,11.565,10.4,11.203,1565978,0
+TDAY.US,D,20150731,000000,11.23,11.26,10.52,10.584,1257991,0
+TDAY.US,D,20150803,000000,10.528,10.65,9.818,9.866,1835369,0
+TDAY.US,D,20150804,000000,9.89,10.01,9.579,9.829,1983432,0
+TDAY.US,D,20150805,000000,9.904,10.235,9.848,10.116,917853,0
+TDAY.US,D,20150806,000000,10.228,10.228,9.4258,9.89,1390484,0
+TDAY.US,D,20150807,000000,10.036,10.146,9.568,9.818,1233557,0
+TDAY.US,D,20150810,000000,9.842,10.084,9.786,9.9,915027,0
+TDAY.US,D,20150811,000000,9.867,10.013,9.722,9.867,512779,0
+TDAY.US,D,20150812,000000,9.754,9.867,9.613,9.81,646218,0
+TDAY.US,D,20150813,000000,9.849,10.008,9.761,9.786,465543,0
+TDAY.US,D,20150814,000000,9.803,9.905,9.761,9.886,311306,0
+TDAY.US,D,20150817,000000,9.849,10.142,9.754,10.123,561071,0
+TDAY.US,D,20150818,000000,10.04,10.091,9.81,9.856,397550,0
+TDAY.US,D,20150819,000000,9.818,9.961,9.818,9.836,316185,0
+TDAY.US,D,20150820,000000,9.798,9.9,9.549,9.57,718453,0
+TDAY.US,D,20150821,000000,9.4354,9.716,9.2322,9.564,499532,0
+TDAY.US,D,20150824,000000,9.0922,9.4727,8.8716,9.3022,771724,0
+TDAY.US,D,20150825,000000,9.621,9.645,9.0803,9.1124,629532,0
+TDAY.US,D,20150826,000000,9.2571,9.645,9.1421,9.574,887326,0
+TDAY.US,D,20150827,000000,9.676,9.761,9.4421,9.747,1062651,0
+TDAY.US,D,20150828,000000,9.676,9.692,9.518,9.6,706809,0
+TDAY.US,D,20150831,000000,9.537,9.653,9.3779,9.4813,1158342,0
+TDAY.US,D,20150901,000000,9.3415,9.67,9.3415,9.6,559341,0
+TDAY.US,D,20150902,000000,9.7,9.716,9.4727,9.676,405576,0
+TDAY.US,D,20150903,000000,9.716,9.777,9.621,9.637,286751,0
+TDAY.US,D,20150904,000000,9.524,9.605,9.4881,9.564,196573,0
+TDAY.US,D,20150908,000000,9.692,9.886,9.645,9.824,289114,0
+TDAY.US,D,20150909,000000,9.905,10.046,9.792,9.849,509921,0
+TDAY.US,D,20150910,000000,9.842,9.994,9.786,9.931,549697,0
+TDAY.US,D,20150911,000000,9.861,10.025,9.777,9.867,808320,0
+TDAY.US,D,20150914,000000,9.881,9.913,9.505,9.595,605928,0
+TDAY.US,D,20150915,000000,9.605,9.961,9.537,9.886,409040,0
+TDAY.US,D,20150916,000000,9.867,10.134,9.867,10.084,442249,0
+TDAY.US,D,20150917,000000,10.065,10.356,10.025,10.207,353169,0
+TDAY.US,D,20150918,000000,10.091,10.356,10.008,10.35,870331,0
+TDAY.US,D,20150921,000000,10.356,10.356,10.013,10.142,540929,0
+TDAY.US,D,20150922,000000,10.04,10.123,9.867,9.913,354116,0
+TDAY.US,D,20150923,000000,9.923,10.008,9.786,9.849,219235,0
+TDAY.US,D,20150924,000000,9.836,9.874,9.4986,9.549,334560,0
+TDAY.US,D,20150925,000000,9.633,9.842,9.518,9.531,507089,0
+TDAY.US,D,20150928,000000,9.524,9.637,9.4727,9.537,357356,0
+TDAY.US,D,20150929,000000,9.556,9.754,9.4909,9.524,451692,0
+TDAY.US,D,20150930,000000,9.628,9.856,9.581,9.824,350178,0
+TDAY.US,D,20151001,000000,9.861,9.867,9.595,9.861,471994,0
+TDAY.US,D,20151002,000000,9.798,10.058,9.633,10.058,540929,0
+TDAY.US,D,20151005,000000,10.153,10.757,10.153,10.534,607295,0
+TDAY.US,D,20151006,000000,10.572,10.572,10.331,10.363,316185,0
+TDAY.US,D,20151007,000000,10.375,10.631,10.345,10.617,298397,0
+TDAY.US,D,20151008,000000,10.65,11.138,10.56,11.094,515904,0
+TDAY.US,D,20151009,000000,11.099,11.512,11.088,11.411,711372,0
+TDAY.US,D,20151012,000000,11.438,11.512,11.12,11.304,445932,0
+TDAY.US,D,20151013,000000,11.286,11.335,11.018,11.036,297140,0
+TDAY.US,D,20151014,000000,11.062,11.202,10.935,11.031,195316,0
+TDAY.US,D,20151015,000000,11.076,11.157,10.872,11.113,254491,0
+TDAY.US,D,20151016,000000,11.164,11.221,10.966,11.088,248035,0
+TDAY.US,D,20151019,000000,11.025,11.099,10.555,10.685,415495,0
+TDAY.US,D,20151020,000000,10.631,11.025,10.586,10.903,229192,0
+TDAY.US,D,20151021,000000,10.966,10.966,10.631,10.643,197202,0
+TDAY.US,D,20151022,000000,10.701,10.948,10.592,10.827,297297,0
+TDAY.US,D,20151023,000000,10.973,11.323,10.833,10.973,575708,0
+TDAY.US,D,20151026,000000,10.927,10.927,10.586,10.707,287857,0
+TDAY.US,D,20151027,000000,10.68,10.739,10.539,10.685,271171,0
+TDAY.US,D,20151028,000000,10.712,11.005,10.67,10.942,434378,0
+TDAY.US,D,20151029,000000,10.631,10.631,9.556,10.046,1289130,0
+TDAY.US,D,20151030,000000,10.07,10.419,10.07,10.231,472152,0
+TDAY.US,D,20151102,000000,10.231,10.991,10.116,10.917,510778,0
+TDAY.US,D,20151103,000000,10.865,10.91,10.598,10.617,393460,0
+TDAY.US,D,20151104,000000,10.643,10.954,10.4,10.865,811910,0
+TDAY.US,D,20151105,000000,10.981,11.385,10.942,11.062,993560,0
+TDAY.US,D,20151106,000000,11.081,11.449,11.081,11.247,681467,0
+TDAY.US,D,20151109,000000,11.28,11.442,11.071,11.145,433568,0
+TDAY.US,D,20151110,000000,11.201,11.447,10.962,11.038,327274,0
+TDAY.US,D,20151111,000000,11.052,11.26,11.052,11.163,197539,0
+TDAY.US,D,20151112,000000,11.026,11.28,10.729,10.754,437245,0
+TDAY.US,D,20151113,000000,10.729,11.013,10.681,10.845,465198,0
+TDAY.US,D,20151116,000000,10.877,11.123,10.864,11.065,344421,0
+TDAY.US,D,20151117,000000,11.071,11.175,10.864,11.021,432459,0
+TDAY.US,D,20151118,000000,11.038,11.265,11.033,11.265,294071,0
+TDAY.US,D,20151119,000000,11.29,11.376,11.163,11.337,580573,0
+TDAY.US,D,20151120,000000,11.421,11.57,11.337,11.442,278164,0
+TDAY.US,D,20151123,000000,11.442,11.72,11.442,11.641,422110,0
+TDAY.US,D,20151124,000000,11.61,11.726,11.507,11.68,268433,0
+TDAY.US,D,20151125,000000,11.68,11.895,11.615,11.764,233216,0
+TDAY.US,D,20151127,000000,11.744,11.836,11.635,11.809,173911,0
+TDAY.US,D,20151130,000000,11.847,11.862,11.712,11.792,351527,0
+TDAY.US,D,20151201,000000,11.816,12.14,11.816,11.978,338269,0
+TDAY.US,D,20151202,000000,11.978,12.056,11.732,11.77,232983,0
+TDAY.US,D,20151203,000000,11.978,12.159,11.736,11.978,451376,0
+TDAY.US,D,20151204,000000,12.035,12.482,11.92,12.452,543354,0
+TDAY.US,D,20151207,000000,12.495,12.517,12.147,12.275,383033,0
+TDAY.US,D,20151208,000000,12.147,12.6,11.96,12.386,485444,0
+TDAY.US,D,20151209,000000,12.373,12.452,12.159,12.173,347201,0
+TDAY.US,D,20151210,000000,12.231,12.495,12.166,12.289,281253,0
+TDAY.US,D,20151211,000000,12.108,12.32,12.017,12.159,288202,0
+TDAY.US,D,20151214,000000,12.231,12.431,11.978,12.328,466790,0
+TDAY.US,D,20151215,000000,12.398,12.669,12.393,12.412,417474,0
+TDAY.US,D,20151216,000000,12.452,12.58,12.393,12.458,621350,0
+TDAY.US,D,20151217,000000,12.548,12.95,12.548,12.904,474776,0
+TDAY.US,D,20151218,000000,12.897,12.987,12.386,12.412,895962,0
+TDAY.US,D,20151221,000000,12.47,12.639,12.309,12.626,306581,0
+TDAY.US,D,20151222,000000,12.639,12.664,12.431,12.535,277821,0
+TDAY.US,D,20151223,000000,12.651,12.943,12.58,12.845,311213,0
+TDAY.US,D,20151224,000000,12.84,12.922,12.728,12.774,69396,0
+TDAY.US,D,20151228,000000,12.702,12.891,12.641,12.834,223780,0
+TDAY.US,D,20151229,000000,12.867,13.02,12.802,12.937,229568,0
+TDAY.US,D,20151230,000000,12.904,12.955,12.728,12.734,186523,0
+TDAY.US,D,20151231,000000,12.734,12.749,12.568,12.6,258005,0
+TDAY.US,D,20160104,000000,12.341,12.548,12.192,12.309,429037,0
+TDAY.US,D,20160105,000000,12.347,12.49,12.177,12.341,263044,0
+TDAY.US,D,20160106,000000,12.173,12.366,12.062,12.114,383348,0
+TDAY.US,D,20160107,000000,11.939,12.108,11.622,11.674,405726,0
+TDAY.US,D,20160108,000000,11.667,11.874,11.589,11.674,390846,0
+TDAY.US,D,20160111,000000,11.686,11.809,11.397,11.493,384921,0
+TDAY.US,D,20160112,000000,11.61,11.829,11.518,11.712,319147,0
+TDAY.US,D,20160113,000000,11.784,12.003,10.819,10.84,667028,0
+TDAY.US,D,20160114,000000,10.903,11.332,10.807,11.189,502975,0
+TDAY.US,D,20160115,000000,10.936,11.136,10.484,10.768,668764,0
+TDAY.US,D,20160119,000000,10.845,10.91,10.508,10.665,415623,0
+TDAY.US,D,20160120,000000,10.469,10.877,10.062,10.775,481794,0
+TDAY.US,D,20160121,000000,10.785,11.097,10.681,10.851,506888,0
+TDAY.US,D,20160122,000000,11.021,11.169,10.864,11.129,287545,0
+TDAY.US,D,20160125,000000,11.11,11.163,10.624,10.665,301501,0
+TDAY.US,D,20160126,000000,10.681,11.163,10.677,11.078,286027,0
+TDAY.US,D,20160127,000000,10.982,11.123,10.593,10.624,304661,0
+TDAY.US,D,20160128,000000,10.721,10.955,10.677,10.883,249860,0
+TDAY.US,D,20160129,000000,10.896,11.247,10.883,11.215,440195,0
+TDAY.US,D,20160201,000000,11.136,11.221,10.917,11.013,211326,0
+TDAY.US,D,20160202,000000,10.903,10.985,10.689,10.807,183491,0
+TDAY.US,D,20160203,000000,10.917,10.917,10.523,10.613,222160,0
+TDAY.US,D,20160204,000000,10.58,10.645,10.185,10.391,332859,0
+TDAY.US,D,20160205,000000,10.352,10.645,10.206,10.249,381678,0
+TDAY.US,D,20160208,000000,10.145,10.153,9.4085,9.795,493933,0
+TDAY.US,D,20160209,000000,9.638,9.893,9.4871,9.654,229138,0
+TDAY.US,D,20160210,000000,9.597,9.828,9.2265,9.565,622752,0
+TDAY.US,D,20160211,000000,9.2983,9.848,9.2447,9.597,558364,0
+TDAY.US,D,20160212,000000,9.665,9.886,9.421,9.4871,378201,0
+TDAY.US,D,20160216,000000,9.549,9.801,9.511,9.751,506427,0
+TDAY.US,D,20160217,000000,9.841,9.915,9.4976,9.582,492388,0
+TDAY.US,D,20160218,000000,9.623,9.86,9.602,9.638,326498,0
+TDAY.US,D,20160219,000000,9.623,9.751,9.57,9.597,295732,0
+TDAY.US,D,20160222,000000,9.687,10.004,9.687,9.893,383061,0
+TDAY.US,D,20160223,000000,9.792,10.01,9.792,9.867,280951,0
+TDAY.US,D,20160224,000000,9.745,9.997,9.654,9.92,294960,0
+TDAY.US,D,20160225,000000,10.523,10.84,9.828,10.332,672020,0
+TDAY.US,D,20160226,000000,10.352,10.494,9.795,9.881,602725,0
+TDAY.US,D,20160229,000000,9.92,10.189,9.881,10.12,713829,0
+TDAY.US,D,20160301,000000,10.198,10.262,10.015,10.185,354087,0
+TDAY.US,D,20160302,000000,10.159,10.242,9.906,10.037,647263,0
+TDAY.US,D,20160303,000000,10.028,10.523,10.028,10.469,375281,0
+TDAY.US,D,20160304,000000,10.444,10.645,10.365,10.539,305094,0
+TDAY.US,D,20160307,000000,10.561,10.693,10.409,10.684,475365,0
+TDAY.US,D,20160308,000000,10.659,10.918,10.539,10.693,268348,0
+TDAY.US,D,20160309,000000,10.718,11.003,10.601,10.674,328497,0
+TDAY.US,D,20160310,000000,10.573,10.796,10.417,10.522,449172,0
+TDAY.US,D,20160311,000000,10.659,10.851,10.461,10.812,328354,0
+TDAY.US,D,20160314,000000,10.765,10.869,10.652,10.84,185823,0
+TDAY.US,D,20160315,000000,10.799,10.799,10.401,10.522,394382,0
+TDAY.US,D,20160316,000000,10.482,10.997,10.473,10.903,327500,0
+TDAY.US,D,20160317,000000,10.903,10.911,10.538,10.619,474052,0
+TDAY.US,D,20160318,000000,10.7,10.828,10.631,10.733,357242,0
+TDAY.US,D,20160321,000000,10.726,10.831,10.587,10.74,296110,0
+TDAY.US,D,20160322,000000,10.684,10.903,10.419,10.857,482780,0
+TDAY.US,D,20160323,000000,10.872,10.903,10.619,10.626,348391,0
+TDAY.US,D,20160324,000000,10.573,10.726,10.449,10.678,348069,0
+TDAY.US,D,20160328,000000,10.706,10.912,10.7,10.812,309265,0
+TDAY.US,D,20160329,000000,10.831,11.036,10.74,11.003,516387,0
+TDAY.US,D,20160330,000000,11.03,11.03,10.522,10.791,285149,0
+TDAY.US,D,20160331,000000,10.812,11.003,10.765,10.997,570102,0
+TDAY.US,D,20160401,000000,10.891,10.923,10.619,10.779,293176,0
+TDAY.US,D,20160404,000000,10.806,10.867,10.617,10.726,329100,0
+TDAY.US,D,20160405,000000,10.355,10.581,9.734,9.814,1105481,0
+TDAY.US,D,20160406,000000,9.847,9.886,9.548,9.649,725472,0
+TDAY.US,D,20160407,000000,9.548,9.88,9.536,9.615,754211,0
+TDAY.US,D,20160408,000000,9.667,9.799,9.548,9.63,267970,0
+TDAY.US,D,20160411,000000,9.662,9.847,9.615,9.741,295411,0
+TDAY.US,D,20160412,000000,9.696,10.012,9.656,9.985,535406,0
+TDAY.US,D,20160413,000000,10.012,10.236,9.965,10.206,352463,0
+TDAY.US,D,20160414,000000,10.206,10.289,10.019,10.236,332028,0
+TDAY.US,D,20160415,000000,10.178,10.206,9.893,9.974,361349,0
+TDAY.US,D,20160418,000000,9.98,10.144,9.913,10.119,396622,0
+TDAY.US,D,20160419,000000,10.197,10.421,10.111,10.349,282729,0
+TDAY.US,D,20160420,000000,10.344,10.361,10.216,10.297,126549,0
+TDAY.US,D,20160421,000000,10.297,10.375,10.206,10.216,154960,0
+TDAY.US,D,20160422,000000,10.211,10.323,10.124,10.323,283941,0
+TDAY.US,D,20160425,000000,10.304,10.401,10.158,10.401,355608,0
+TDAY.US,D,20160426,000000,10.449,10.711,10.361,10.647,279203,0
+TDAY.US,D,20160427,000000,10.619,10.779,10.548,10.647,223706,0
+TDAY.US,D,20160428,000000,11.31,11.36,10.619,10.779,512111,0
+TDAY.US,D,20160429,000000,10.639,10.647,10.417,10.606,396841,0
+TDAY.US,D,20160502,000000,10.639,10.812,10.514,10.711,456932,0
+TDAY.US,D,20160503,000000,10.693,10.799,10.409,10.548,414432,0
+TDAY.US,D,20160504,000000,10.522,10.684,10.417,10.5,307695,0
+TDAY.US,D,20160505,000000,10.566,10.76,10.489,10.7,277285,0
+TDAY.US,D,20160506,000000,10.684,10.957,10.587,10.864,536816,0
+TDAY.US,D,20160509,000000,10.83,10.908,10.539,10.811,626371,0
+TDAY.US,D,20160510,000000,10.83,10.938,10.703,10.878,399516,0
+TDAY.US,D,20160511,000000,11.061,11.088,10.771,10.804,388090,0
+TDAY.US,D,20160512,000000,10.857,10.953,10.441,10.587,493439,0
+TDAY.US,D,20160513,000000,10.587,10.763,10.503,10.655,374753,0
+TDAY.US,D,20160516,000000,10.731,10.938,10.663,10.857,266369,0
+TDAY.US,D,20160517,000000,10.959,11.142,10.857,10.898,641068,0
+TDAY.US,D,20160518,000000,10.892,11.066,10.892,11.061,540918,0
+TDAY.US,D,20160519,000000,11.026,11.181,10.898,10.98,884112,0
+TDAY.US,D,20160520,000000,11.054,11.506,11.046,11.506,584306,0
+TDAY.US,D,20160523,000000,11.466,11.559,11.337,11.35,365371,0
+TDAY.US,D,20160524,000000,11.371,11.518,11.35,11.431,234588,0
+TDAY.US,D,20160525,000000,11.492,11.492,11.168,11.208,605418,0
+TDAY.US,D,20160526,000000,11.242,11.35,11.021,11.262,429946,0
+TDAY.US,D,20160527,000000,11.284,11.411,11.208,11.404,492845,0
+TDAY.US,D,20160531,000000,11.512,11.829,11.466,11.756,616422,0
+TDAY.US,D,20160601,000000,11.654,11.768,11.331,11.572,1089596,0
+TDAY.US,D,20160602,000000,11.572,11.794,11.466,11.782,498545,0
+TDAY.US,D,20160603,000000,11.748,11.761,11.587,11.633,389015,0
+TDAY.US,D,20160606,000000,11.654,11.836,11.654,11.729,350505,0
+TDAY.US,D,20160607,000000,11.768,11.889,11.686,11.809,426517,0
+TDAY.US,D,20160608,000000,11.847,12.079,11.79,12.071,380493,0
+TDAY.US,D,20160609,000000,12.045,12.094,11.892,12.045,368243,0
+TDAY.US,D,20160610,000000,11.952,12.106,11.816,11.963,356892,0
+TDAY.US,D,20160613,000000,11.944,11.944,11.706,11.774,341185,0
+TDAY.US,D,20160614,000000,11.79,11.909,11.674,11.774,250025,0
+TDAY.US,D,20160615,000000,11.801,11.917,11.735,11.794,229705,0
+TDAY.US,D,20160616,000000,11.782,11.856,11.62,11.843,341419,0
+TDAY.US,D,20160617,000000,11.869,11.957,11.706,11.794,501443,0
+TDAY.US,D,20160620,000000,11.97,12.118,11.883,11.963,277713,0
+TDAY.US,D,20160621,000000,12.004,12.018,11.674,11.729,270087,0
+TDAY.US,D,20160622,000000,11.794,11.883,11.714,11.847,316856,0
+TDAY.US,D,20160623,000000,11.991,12.206,11.97,12.132,405461,0
+TDAY.US,D,20160624,000000,11.714,11.997,11.559,11.856,1842094,0
+TDAY.US,D,20160627,000000,11.722,11.748,11.378,11.431,569660,0
+TDAY.US,D,20160628,000000,11.626,11.674,11.477,11.534,353500,0
+TDAY.US,D,20160629,000000,11.666,11.97,11.587,11.952,386407,0
+TDAY.US,D,20160630,000000,11.957,12.308,11.93,12.186,650671,0
+TDAY.US,D,20160701,000000,12.173,12.274,12.126,12.247,446022,0
+TDAY.US,D,20160705,000000,12.24,12.443,12.159,12.422,480121,0
+TDAY.US,D,20160706,000000,12.376,12.597,12.261,12.578,464137,0
+TDAY.US,D,20160707,000000,12.611,12.835,12.545,12.767,652141,0
+TDAY.US,D,20160708,000000,12.869,12.879,12.686,12.698,395320,0
+TDAY.US,D,20160711,000000,12.754,12.936,12.724,12.888,411722,0
+TDAY.US,D,20160712,000000,12.955,13.144,12.914,13.076,459813,0
+TDAY.US,D,20160713,000000,13.084,13.153,12.969,13.035,359073,0
+TDAY.US,D,20160714,000000,13.102,13.17,12.971,13.043,331849,0
+TDAY.US,D,20160715,000000,13.144,13.158,13.015,13.136,376523,0
+TDAY.US,D,20160718,000000,13.136,13.238,13.095,13.144,270793,0
+TDAY.US,D,20160719,000000,13.11,13.232,12.991,13.197,293902,0
+TDAY.US,D,20160720,000000,13.3,13.311,13.177,13.238,182332,0
+TDAY.US,D,20160721,000000,13.252,13.353,13.197,13.252,244100,0
+TDAY.US,D,20160722,000000,13.245,13.319,13.195,13.284,278933,0
+TDAY.US,D,20160725,000000,13.278,13.334,13.031,13.197,453023,0
+TDAY.US,D,20160726,000000,13.203,13.408,13.118,13.365,429702,0
+TDAY.US,D,20160727,000000,13.393,13.411,13.091,13.218,354827,0
+TDAY.US,D,20160728,000000,12.879,12.879,11.903,12.152,957005,0
+TDAY.US,D,20160729,000000,12.037,12.247,11.674,11.909,747798,0
+TDAY.US,D,20160801,000000,11.856,11.985,11.79,11.952,584665,0
+TDAY.US,D,20160802,000000,11.93,11.93,11.572,11.593,446479,0
+TDAY.US,D,20160803,000000,11.64,11.722,11.534,11.579,313919,0
+TDAY.US,D,20160804,000000,11.599,11.672,11.451,11.552,397349,0
+TDAY.US,D,20160805,000000,11.565,11.761,11.565,11.756,434024,0
+TDAY.US,D,20160808,000000,11.756,11.791,11.596,11.658,351681,0
+TDAY.US,D,20160809,000000,11.658,11.775,11.617,11.775,461005,0
+TDAY.US,D,20160810,000000,11.817,11.817,11.513,11.547,401361,0
+TDAY.US,D,20160811,000000,11.583,11.624,11.537,11.576,358331,0
+TDAY.US,D,20160812,000000,11.583,11.631,11.513,11.631,236975,0
+TDAY.US,D,20160815,000000,11.617,11.693,11.576,11.665,165608,0
+TDAY.US,D,20160816,000000,11.652,11.658,11.537,11.541,193409,0
+TDAY.US,D,20160817,000000,11.541,11.631,11.508,11.547,197362,0
+TDAY.US,D,20160818,000000,11.611,11.638,11.541,11.603,285463,0
+TDAY.US,D,20160819,000000,11.569,11.652,11.528,11.564,198490,0
+TDAY.US,D,20160822,000000,11.576,11.611,11.452,11.596,356376,0
+TDAY.US,D,20160823,000000,11.603,11.714,11.576,11.617,212480,0
+TDAY.US,D,20160824,000000,11.26,11.288,10.422,10.586,1579147,0
+TDAY.US,D,20160825,000000,10.526,10.807,10.503,10.75,753044,0
+TDAY.US,D,20160826,000000,10.641,10.807,10.62,10.716,607900,0
+TDAY.US,D,20160829,000000,10.698,11.067,10.698,10.861,559744,0
+TDAY.US,D,20160830,000000,10.964,11.094,10.875,11.054,601958,0
+TDAY.US,D,20160831,000000,11.088,11.164,10.903,10.985,358626,0
+TDAY.US,D,20160901,000000,11.012,11.012,10.827,10.936,342811,0
+TDAY.US,D,20160902,000000,10.985,11.18,10.979,11.116,246557,0
+TDAY.US,D,20160906,000000,11.149,11.177,10.952,11.107,262124,0
+TDAY.US,D,20160907,000000,11.081,11.371,11.075,11.356,341729,0
+TDAY.US,D,20160908,000000,11.314,11.356,11.212,11.301,253771,0
+TDAY.US,D,20160909,000000,11.232,11.329,10.851,10.861,273058,0
+TDAY.US,D,20160912,000000,10.813,11.085,10.759,11.067,325025,0
+TDAY.US,D,20160913,000000,10.985,11.067,10.827,10.958,259561,0
+TDAY.US,D,20160914,000000,10.936,11.024,10.833,10.867,182641,0
+TDAY.US,D,20160915,000000,10.882,11.075,10.779,11.075,334674,0
+TDAY.US,D,20160916,000000,11.033,11.033,10.716,10.75,557617,0
+TDAY.US,D,20160919,000000,10.833,10.952,10.739,10.854,258357,0
+TDAY.US,D,20160920,000000,10.936,11.046,10.847,10.854,127044,0
+TDAY.US,D,20160921,000000,10.929,10.964,10.559,10.698,792199,0
+TDAY.US,D,20160922,000000,10.799,10.909,10.716,10.875,413633,0
+TDAY.US,D,20160923,000000,10.841,11.225,10.808,11.156,403657,0
+TDAY.US,D,20160926,000000,11.046,11.054,10.875,10.882,223022,0
+TDAY.US,D,20160927,000000,10.909,11.122,10.889,10.979,242795,0
+TDAY.US,D,20160928,000000,10.979,11.225,10.979,11.204,289424,0
+TDAY.US,D,20160929,000000,10.964,11.006,10.732,10.744,383464,0
+TDAY.US,D,20160930,000000,10.861,10.909,10.647,10.654,819205,0
+TDAY.US,D,20161003,000000,10.654,10.675,10.586,10.641,775701,0
+TDAY.US,D,20161004,000000,10.641,10.716,10.496,10.586,463476,0
+TDAY.US,D,20161005,000000,10.662,10.674,10.449,10.544,574220,0
+TDAY.US,D,20161006,000000,10.463,10.571,10.415,10.456,395659,0
+TDAY.US,D,20161007,000000,10.428,10.456,10.097,10.119,657258,0
+TDAY.US,D,20161010,000000,10.07,10.359,10.07,10.153,933393,0
+TDAY.US,D,20161011,000000,10.153,10.153,9.83,9.858,471905,0
+TDAY.US,D,20161012,000000,9.879,10.153,9.801,10.05,1359059,0
+TDAY.US,D,20161013,000000,9.986,10.146,9.92,10.119,312226,0
+TDAY.US,D,20161014,000000,10.125,10.214,10.043,10.104,573850,0
+TDAY.US,D,20161017,000000,10.104,10.119,9.879,9.891,203537,0
+TDAY.US,D,20161018,000000,10.043,10.084,9.879,10.002,238966,0
+TDAY.US,D,20161019,000000,10.078,10.14,10.002,10.092,269190,0
+TDAY.US,D,20161020,000000,10.078,10.088,9.817,9.87,343390,0
+TDAY.US,D,20161021,000000,9.795,9.933,9.755,9.92,188036,0
+TDAY.US,D,20161024,000000,9.933,10.07,9.933,10.002,358590,0
+TDAY.US,D,20161025,000000,9.986,10.125,9.891,9.905,620254,0
+TDAY.US,D,20161026,000000,9.87,9.885,9.706,9.714,384616,0
+TDAY.US,D,20161027,000000,9.728,10.796,9.693,10.346,1644206,0
+TDAY.US,D,20161028,000000,10.326,10.421,9.591,9.808,1282960,0
+TDAY.US,D,20161031,000000,9.801,10.146,9.795,9.899,798816,0
+TDAY.US,D,20161101,000000,9.959,10.038,9.755,9.795,661468,0
+TDAY.US,D,20161102,000000,9.791,9.882,9.685,9.733,776851,0
+TDAY.US,D,20161103,000000,9.791,9.922,9.733,9.899,1201992,0
+TDAY.US,D,20161104,000000,9.891,10.242,9.879,10.202,630553,0
+TDAY.US,D,20161107,000000,10.546,10.743,10.474,10.623,786924,0
+TDAY.US,D,20161108,000000,10.567,10.702,10.527,10.651,501219,0
+TDAY.US,D,20161109,000000,10.596,11.299,10.596,11.251,554150,0
+TDAY.US,D,20161110,000000,11.28,11.54,11.187,11.496,582677,0
+TDAY.US,D,20161111,000000,11.489,12.103,11.433,12.053,557115,0
+TDAY.US,D,20161114,000000,11.968,12.103,11.904,11.939,651033,0
+TDAY.US,D,20161115,000000,11.931,11.962,11.661,11.75,446510,0
+TDAY.US,D,20161116,000000,11.735,11.897,11.735,11.821,457645,0
+TDAY.US,D,20161117,000000,11.856,11.916,11.778,11.793,302496,0
+TDAY.US,D,20161118,000000,10.948,11.123,10.758,11.038,4571091,0
+TDAY.US,D,20161121,000000,11.108,11.146,10.955,10.99,1048861,0
+TDAY.US,D,20161122,000000,10.983,11.129,10.923,11.025,1304938,0
+TDAY.US,D,20161123,000000,11.053,11.123,10.904,11.06,1151891,0
+TDAY.US,D,20161125,000000,11.2,11.263,11.06,11.067,1355740,0
+TDAY.US,D,20161128,000000,11.166,11.243,11.018,11.018,979923,0
+TDAY.US,D,20161129,000000,11.004,11.032,10.632,10.708,936987,0
+TDAY.US,D,20161130,000000,10.8,10.876,10.647,10.814,740268,0
+TDAY.US,D,20161201,000000,10.807,10.948,10.582,10.779,965767,0
+TDAY.US,D,20161202,000000,11.258,11.334,11.199,11.258,3776960,0
+TDAY.US,D,20161205,000000,11.258,11.271,11.146,11.158,14003518,0
+TDAY.US,D,20161206,000000,11.081,11.243,10.99,11.187,1161074,0
+TDAY.US,D,20161207,000000,11.173,11.28,11.173,11.258,1114481,0
+TDAY.US,D,20161208,000000,11.258,11.319,11.216,11.299,789331,0
+TDAY.US,D,20161209,000000,11.334,11.387,11.284,11.371,1289243,0
+TDAY.US,D,20161212,000000,11.342,11.442,11.229,11.286,1037709,0
+TDAY.US,D,20161213,000000,11.308,11.442,11.2,11.299,1040353,0
+TDAY.US,D,20161214,000000,11.291,11.399,11.117,11.137,898118,0
+TDAY.US,D,20161215,000000,11.094,11.405,11.088,11.123,1218412,0
+TDAY.US,D,20161216,000000,11.166,11.319,11.151,11.263,3767214,0
+TDAY.US,D,20161219,000000,11.251,11.371,11.187,11.334,684381,0
+TDAY.US,D,20161220,000000,11.348,11.476,11.315,11.453,1026551,0
+TDAY.US,D,20161221,000000,11.399,11.444,11.222,11.319,727594,0
+TDAY.US,D,20161222,000000,11.342,11.392,11.129,11.235,488324,0
+TDAY.US,D,20161223,000000,11.263,11.334,11.18,11.235,702680,0
+TDAY.US,D,20161227,000000,11.263,11.377,11.243,11.308,477888,0
+TDAY.US,D,20161228,000000,11.291,11.348,11.123,11.146,446816,0
+TDAY.US,D,20161229,000000,11.208,11.299,11.181,11.263,368924,0
+TDAY.US,D,20161230,000000,11.28,11.286,11.108,11.258,590770,0
+TDAY.US,D,20170103,000000,11.299,11.405,11.146,11.291,461952,0
+TDAY.US,D,20170104,000000,11.334,11.489,11.291,11.461,456848,0
+TDAY.US,D,20170105,000000,11.399,11.507,11.258,11.356,345996,0
+TDAY.US,D,20170106,000000,11.356,11.356,11.187,11.208,640982,0
+TDAY.US,D,20170109,000000,11.229,11.271,11.129,11.137,614354,0
+TDAY.US,D,20170110,000000,11.193,11.197,11.067,11.081,503637,0
+TDAY.US,D,20170111,000000,11.108,11.251,11.081,11.187,885309,0
+TDAY.US,D,20170112,000000,11.166,11.263,11.052,11.187,756197,0
+TDAY.US,D,20170113,000000,11.2,11.377,11.18,11.271,375473,0
+TDAY.US,D,20170117,000000,11.208,11.239,11.108,11.129,266291,0
+TDAY.US,D,20170118,000000,11.187,11.187,10.904,10.967,418899,0
+TDAY.US,D,20170119,000000,10.983,10.983,10.714,10.749,394112,0
+TDAY.US,D,20170120,000000,10.743,10.835,10.702,10.807,464969,0
+TDAY.US,D,20170123,000000,10.737,10.848,10.708,10.743,313353,0
+TDAY.US,D,20170124,000000,10.73,10.848,10.678,10.722,426818,0
+TDAY.US,D,20170125,000000,10.772,10.884,10.668,10.763,609962,0
+TDAY.US,D,20170126,000000,10.772,10.807,10.708,10.763,262709,0
+TDAY.US,D,20170127,000000,10.772,10.828,10.658,10.737,571427,0
+TDAY.US,D,20170130,000000,10.678,10.718,10.491,10.695,456726,0
+TDAY.US,D,20170131,000000,10.678,10.749,10.602,10.73,515890,0
+TDAY.US,D,20170201,000000,10.737,11.363,10.737,11.356,1036395,0
+TDAY.US,D,20170202,000000,11.286,11.342,11.151,11.166,609028,0
+TDAY.US,D,20170203,000000,11.222,11.299,11.158,11.216,432209,0
+TDAY.US,D,20170206,000000,11.2,11.2,11.053,11.137,320830,0
+TDAY.US,D,20170207,000000,11.187,11.187,10.914,10.948,225873,0
+TDAY.US,D,20170208,000000,10.912,10.933,10.758,10.884,404631,0
+TDAY.US,D,20170209,000000,10.828,11.038,10.814,10.976,373176,0
+TDAY.US,D,20170210,000000,11.053,11.117,10.997,11.117,233725,0
+TDAY.US,D,20170213,000000,11.108,11.193,11.025,11.081,328777,0
+TDAY.US,D,20170214,000000,11.046,11.2,11.032,11.081,326740,0
+TDAY.US,D,20170215,000000,11.06,11.243,11.025,11.187,378100,0
+TDAY.US,D,20170216,000000,11.208,11.208,11.123,11.2,408004,0
+TDAY.US,D,20170217,000000,11.193,11.193,11.032,11.187,466507,0
+TDAY.US,D,20170221,000000,11.123,11.123,10.285,10.567,1788823,0
+TDAY.US,D,20170222,000000,10.56,10.779,10.503,10.714,1201780,0
+TDAY.US,D,20170223,000000,10.73,10.807,10.538,10.632,1151393,0
+TDAY.US,D,20170224,000000,10.632,10.792,10.58,10.779,737882,0
+TDAY.US,D,20170227,000000,10.763,11.014,10.763,10.933,724001,0
+TDAY.US,D,20170228,000000,10.876,10.933,10.784,10.862,987116,0
+TDAY.US,D,20170301,000000,10.933,11.067,10.84,10.892,980819,0
+TDAY.US,D,20170302,000000,10.876,10.933,10.695,10.702,1006567,0
+TDAY.US,D,20170303,000000,10.708,10.779,10.623,10.695,623329,0
+TDAY.US,D,20170306,000000,10.637,10.741,10.601,10.65,748128,0
+TDAY.US,D,20170307,000000,10.667,10.708,10.551,10.558,671309,0
+TDAY.US,D,20170308,000000,10.578,10.607,10.522,10.551,514980,0
+TDAY.US,D,20170309,000000,10.551,10.57,10.492,10.541,539863,0
+TDAY.US,D,20170310,000000,10.594,10.63,10.522,10.601,451600,0
+TDAY.US,D,20170313,000000,10.594,10.731,10.586,10.601,465895,0
+TDAY.US,D,20170314,000000,10.586,10.639,10.534,10.622,411882,0
+TDAY.US,D,20170315,000000,10.667,10.822,10.667,10.774,489496,0
+TDAY.US,D,20170316,000000,10.81,10.83,10.578,10.63,535547,0
+TDAY.US,D,20170317,000000,10.63,10.723,10.615,10.695,969979,0
+TDAY.US,D,20170320,000000,10.678,10.686,10.53,10.578,463344,0
+TDAY.US,D,20170321,000000,10.594,10.594,10.327,10.355,738318,0
+TDAY.US,D,20170322,000000,10.342,10.376,10.175,10.211,591593,0
+TDAY.US,D,20170323,000000,10.247,10.342,10.162,10.299,391722,0
+TDAY.US,D,20170324,000000,10.305,10.442,10.279,10.319,337154,0
+TDAY.US,D,20170327,000000,10.234,10.262,10.175,10.218,354185,0
+TDAY.US,D,20170328,000000,10.153,10.272,10.153,10.234,372665,0
+TDAY.US,D,20170329,000000,10.167,10.277,10.153,10.153,468700,0
+TDAY.US,D,20170330,000000,10.124,10.305,10.124,10.29,739858,0
+TDAY.US,D,20170331,000000,10.226,10.305,10.206,10.24,689563,0
+TDAY.US,D,20170403,000000,10.269,10.277,9.952,9.975,1031226,0
+TDAY.US,D,20170404,000000,9.982,10.026,9.925,9.952,486090,0
+TDAY.US,D,20170405,000000,9.966,10.046,9.807,9.816,484723,0
+TDAY.US,D,20170406,000000,9.793,9.872,9.698,9.844,620772,0
+TDAY.US,D,20170407,000000,9.829,9.902,9.793,9.844,612177,0
+TDAY.US,D,20170410,000000,9.872,9.966,9.836,9.916,367666,0
+TDAY.US,D,20170411,000000,9.909,10.146,9.902,10.124,595045,0
+TDAY.US,D,20170412,000000,10.074,10.088,9.934,9.958,341670,0
+TDAY.US,D,20170413,000000,9.944,9.966,9.836,9.844,303771,0
+TDAY.US,D,20170417,000000,9.844,9.995,9.844,9.982,312929,0
+TDAY.US,D,20170418,000000,9.909,10.01,9.872,9.995,258512,0
+TDAY.US,D,20170419,000000,10.024,10.097,10.002,10.068,414274,0
+TDAY.US,D,20170420,000000,10.146,10.463,10.088,10.385,511465,0
+TDAY.US,D,20170421,000000,10.362,10.391,10.213,10.282,309197,0
+TDAY.US,D,20170424,000000,10.442,10.442,10.211,10.269,388006,0
+TDAY.US,D,20170425,000000,10.305,10.463,10.29,10.376,550946,0
+TDAY.US,D,20170426,000000,10.362,10.622,10.332,10.558,769181,0
+TDAY.US,D,20170427,000000,10.414,10.586,9.613,9.662,2227572,0
+TDAY.US,D,20170428,000000,9.693,9.722,9.3692,9.4842,1148301,0
+TDAY.US,D,20170501,000000,9.512,9.584,9.4047,9.4842,871127,0
+TDAY.US,D,20170502,000000,9.735,9.777,9.634,9.729,872629,0
+TDAY.US,D,20170503,000000,9.844,10.188,9.836,10.183,1097037,0
+TDAY.US,D,20170504,000000,10.153,10.183,9.764,9.764,823157,0
+TDAY.US,D,20170505,000000,9.816,9.836,9.634,9.816,749678,0
+TDAY.US,D,20170508,000000,9.807,9.889,9.727,9.837,537129,0
+TDAY.US,D,20170509,000000,9.874,9.949,9.807,9.874,515055,0
+TDAY.US,D,20170510,000000,9.874,9.875,9.6,9.607,599555,0
+TDAY.US,D,20170511,000000,9.607,9.63,9.4306,9.4833,956505,0
+TDAY.US,D,20170512,000000,9.467,9.467,9.2715,9.3194,708918,0
+TDAY.US,D,20170515,000000,9.3194,9.489,9.305,9.3261,407985,0
+TDAY.US,D,20170516,000000,9.3644,9.3932,9.0978,9.0978,645422,0
+TDAY.US,D,20170517,000000,8.9504,9.0162,8.7792,8.7792,705054,0
+TDAY.US,D,20170518,000000,8.9943,9.3932,8.9943,9.1786,1203210,0
+TDAY.US,D,20170519,000000,9.1786,9.238,9.1163,9.1786,503051,0
+TDAY.US,D,20170522,000000,9.1929,9.4152,9.1786,9.3549,790287,0
+TDAY.US,D,20170523,000000,9.3779,9.526,9.282,9.4152,697318,0
+TDAY.US,D,20170524,000000,9.4018,9.555,9.3482,9.489,687915,0
+TDAY.US,D,20170525,000000,9.535,9.535,9.3194,9.3932,515322,0
+TDAY.US,D,20170526,000000,9.3644,9.4967,9.3644,9.489,422890,0
+TDAY.US,D,20170530,000000,9.504,9.711,9.504,9.624,518530,0
+TDAY.US,D,20170531,000000,9.653,9.66,9.4306,9.564,484921,0
+TDAY.US,D,20170601,000000,9.57,9.733,9.4833,9.727,524262,0
+TDAY.US,D,20170602,000000,9.696,9.749,9.3549,9.3779,675685,0
+TDAY.US,D,20170605,000000,9.3549,9.467,9.2974,9.3347,429726,0
+TDAY.US,D,20170606,000000,9.2667,9.4373,9.215,9.3644,462590,0
+TDAY.US,D,20170607,000000,9.3721,9.4746,9.3261,9.4306,289678,0
+TDAY.US,D,20170608,000000,9.4085,9.555,9.3194,9.489,500067,0
+TDAY.US,D,20170609,000000,9.489,9.727,9.4229,9.703,420742,0
+TDAY.US,D,20170612,000000,9.711,10.081,9.703,9.844,556805,0
+TDAY.US,D,20170613,000000,9.837,10.004,9.786,9.904,392497,0
+TDAY.US,D,20170614,000000,9.889,9.905,9.756,9.904,261750,0
+TDAY.US,D,20170615,000000,9.837,9.94,9.786,9.896,368816,0
+TDAY.US,D,20170616,000000,9.83,10.008,9.756,10.001,626700,0
+TDAY.US,D,20170619,000000,10.074,10.212,9.961,10.132,458355,0
+TDAY.US,D,20170620,000000,10.067,10.132,9.822,9.822,256127,0
+TDAY.US,D,20170621,000000,9.837,9.955,9.784,9.844,286424,0
+TDAY.US,D,20170622,000000,9.844,9.955,9.816,9.904,308711,0
+TDAY.US,D,20170623,000000,9.925,10.042,9.837,9.874,1777416,0
+TDAY.US,D,20170626,000000,9.874,10.181,9.874,10.097,711782,0
+TDAY.US,D,20170627,000000,10.097,10.221,10.097,10.148,447467,0
+TDAY.US,D,20170628,000000,10.221,10.348,10.148,10.28,472703,0
+TDAY.US,D,20170629,000000,10.28,10.28,10.022,10.169,387824,0
+TDAY.US,D,20170630,000000,10.163,10.163,9.961,9.971,589501,0
+TDAY.US,D,20170703,000000,9.991,10.267,9.984,10.221,322527,0
+TDAY.US,D,20170705,000000,10.185,10.2,10.001,10.067,432232,0
+TDAY.US,D,20170706,000000,10.015,10.033,9.816,9.852,416847,0
+TDAY.US,D,20170707,000000,9.852,9.952,9.777,9.925,238781,0
+TDAY.US,D,20170710,000000,9.889,9.984,9.844,9.874,222091,0
+TDAY.US,D,20170711,000000,9.919,9.979,9.837,9.889,332671,0
+TDAY.US,D,20170712,000000,9.979,10.081,9.881,9.911,218553,0
+TDAY.US,D,20170713,000000,9.911,9.961,9.874,9.94,239471,0
+TDAY.US,D,20170714,000000,9.955,10.154,9.955,10.059,347847,0
+TDAY.US,D,20170717,000000,10.097,10.191,10.028,10.132,592829,0
+TDAY.US,D,20170718,000000,10.097,10.097,9.881,10.022,455424,0
+TDAY.US,D,20170719,000000,10.067,10.23,10.067,10.2,325986,0
+TDAY.US,D,20170720,000000,10.191,10.303,10.148,10.28,287412,0
+TDAY.US,D,20170721,000000,10.354,10.362,10.022,10.045,578369,0
+TDAY.US,D,20170724,000000,10.038,10.185,9.933,10.045,554641,0
+TDAY.US,D,20170725,000000,10.124,10.2,10.038,10.142,507531,0
+TDAY.US,D,20170726,000000,10.148,10.222,9.874,9.874,752115,0
+TDAY.US,D,20170727,000000,9.837,10.303,9.4229,10.169,891795,0
+TDAY.US,D,20170728,000000,10.169,10.621,10.124,10.443,1154261,0
+TDAY.US,D,20170731,000000,10.422,10.472,10.185,10.31,555157,0
+TDAY.US,D,20170801,000000,10.354,10.481,10.289,10.465,460241,0
+TDAY.US,D,20170802,000000,10.398,10.443,9.925,9.925,731307,0
+TDAY.US,D,20170803,000000,9.971,10.185,9.919,9.955,425234,0
+TDAY.US,D,20170804,000000,10.001,10.169,9.955,10.111,582425,0
+TDAY.US,D,20170807,000000,10.043,10.165,9.943,10.057,483586,0
+TDAY.US,D,20170808,000000,10.013,10.207,9.952,10.035,668134,0
+TDAY.US,D,20170809,000000,10.096,10.581,10.065,10.535,749001,0
+TDAY.US,D,20170810,000000,10.445,10.513,10.33,10.347,402376,0
+TDAY.US,D,20170811,000000,10.088,10.33,10.013,10.111,559036,0
+TDAY.US,D,20170814,000000,10.209,10.422,10.073,10.398,379021,0
+TDAY.US,D,20170815,000000,10.445,10.445,10.285,10.292,446375,0
+TDAY.US,D,20170816,000000,10.301,10.384,10.225,10.247,280451,0
+TDAY.US,D,20170817,000000,10.187,10.339,10.057,10.057,318535,0
+TDAY.US,D,20170818,000000,10.088,10.315,10.088,10.247,438303,0
+TDAY.US,D,20170821,000000,10.255,10.255,10.103,10.234,313380,0
+TDAY.US,D,20170822,000000,10.285,10.467,10.285,10.422,306681,0
+TDAY.US,D,20170823,000000,10.375,10.411,10.278,10.285,243441,0
+TDAY.US,D,20170824,000000,10.361,10.474,10.255,10.347,314546,0
+TDAY.US,D,20170825,000000,10.347,10.445,10.285,10.407,245776,0
+TDAY.US,D,20170828,000000,10.415,10.521,10.407,10.453,525454,0
+TDAY.US,D,20170829,000000,10.398,10.474,10.327,10.384,262322,0
+TDAY.US,D,20170830,000000,10.407,10.513,10.324,10.467,234191,0
+TDAY.US,D,20170831,000000,10.505,10.589,10.429,10.467,287809,0
+TDAY.US,D,20170901,000000,10.505,10.65,10.474,10.636,208704,0
+TDAY.US,D,20170905,000000,10.636,10.674,10.429,10.453,225804,0
+TDAY.US,D,20170906,000000,10.491,10.597,10.463,10.491,190609,0
+TDAY.US,D,20170907,000000,10.505,10.505,10.247,10.339,286560,0
+TDAY.US,D,20170908,000000,10.315,10.315,10.111,10.209,372959,0
+TDAY.US,D,20170911,000000,10.278,10.37,10.216,10.262,397638,0
+TDAY.US,D,20170912,000000,10.285,10.422,10.225,10.415,220228,0
+TDAY.US,D,20170913,000000,10.422,10.552,10.339,10.429,189888,0
+TDAY.US,D,20170914,000000,10.415,10.559,10.324,10.535,418548,0
+TDAY.US,D,20170915,000000,10.521,10.559,10.415,10.491,536548,0
+TDAY.US,D,20170918,000000,10.497,10.559,10.445,10.497,227847,0
+TDAY.US,D,20170919,000000,10.497,10.542,10.445,10.505,253377,0
+TDAY.US,D,20170920,000000,10.513,10.674,10.474,10.641,346345,0
+TDAY.US,D,20170921,000000,10.627,10.71,10.535,10.666,300481,0
+TDAY.US,D,20170922,000000,10.666,10.817,10.65,10.785,298308,0
+TDAY.US,D,20170925,000000,10.794,11.029,10.794,11.006,360045,0
+TDAY.US,D,20170926,000000,10.984,11.226,10.945,11.09,357264,0
+TDAY.US,D,20170927,000000,11.113,11.271,10.967,11.181,532757,0
+TDAY.US,D,20170928,000000,11.174,11.288,11.044,11.251,390986,0
+TDAY.US,D,20170929,000000,11.233,11.239,11.145,11.226,249760,0
+TDAY.US,D,20171002,000000,11.212,11.34,11.166,11.316,430521,0
+TDAY.US,D,20171003,000000,11.311,11.385,11.288,11.385,450213,0
+TDAY.US,D,20171004,000000,11.363,11.636,11.294,11.62,652647,0
+TDAY.US,D,20171005,000000,11.59,11.88,11.59,11.772,538303,0
+TDAY.US,D,20171006,000000,11.751,11.803,11.652,11.728,424028,0
+TDAY.US,D,20171009,000000,11.659,11.703,11.606,11.666,474980,0
+TDAY.US,D,20171010,000000,11.728,11.789,11.644,11.728,332980,0
+TDAY.US,D,20171011,000000,11.735,11.772,11.652,11.735,259995,0
+TDAY.US,D,20171012,000000,11.682,11.795,11.59,11.765,614145,0
+TDAY.US,D,20171013,000000,11.765,11.765,11.666,11.698,353172,0
+TDAY.US,D,20171016,000000,11.666,11.772,11.652,11.772,266504,0
+TDAY.US,D,20171017,000000,11.781,11.803,11.689,11.781,474017,0
+TDAY.US,D,20171018,000000,11.848,11.88,11.724,11.803,464976,0
+TDAY.US,D,20171019,000000,11.758,11.909,11.735,11.902,392658,0
+TDAY.US,D,20171020,000000,11.925,11.986,11.842,11.865,273459,0
+TDAY.US,D,20171023,000000,11.87,11.87,11.751,11.795,348073,0
+TDAY.US,D,20171024,000000,11.795,11.857,11.703,11.712,270220,0
+TDAY.US,D,20171025,000000,11.722,11.803,11.594,11.712,324783,0
+TDAY.US,D,20171026,000000,11.006,11.781,10.817,11.728,477908,0
+TDAY.US,D,20171027,000000,11.743,11.909,11.629,11.825,397663,0
+TDAY.US,D,20171030,000000,11.825,11.825,11.583,11.743,419622,0
+TDAY.US,D,20171031,000000,11.751,12.174,11.751,12.122,546147,0
+TDAY.US,D,20171101,000000,12.1,12.1,11.62,11.675,378857,0
+TDAY.US,D,20171102,000000,11.636,11.751,11.426,11.666,565053,0
+TDAY.US,D,20171103,000000,11.666,11.963,11.666,11.931,320999,0
+TDAY.US,D,20171106,000000,11.948,12.1,11.88,11.978,481777,0
+TDAY.US,D,20171107,000000,11.978,12.126,11.892,11.939,271558,0
+TDAY.US,D,20171108,000000,11.829,11.993,11.823,11.963,185566,0
+TDAY.US,D,20171109,000000,11.93,12.266,11.924,12.219,333397,0
+TDAY.US,D,20171110,000000,12.165,12.39,12.165,12.313,265579,0
+TDAY.US,D,20171113,000000,12.297,12.468,12.228,12.39,260241,0
+TDAY.US,D,20171114,000000,12.366,12.413,12.188,12.336,204248,0
+TDAY.US,D,20171115,000000,12.266,12.395,12.156,12.351,343068,0
+TDAY.US,D,20171116,000000,12.436,13.013,12.436,12.926,343299,0
+TDAY.US,D,20171117,000000,12.84,13.229,12.84,13.012,290156,0
+TDAY.US,D,20171120,000000,13.019,13.276,12.996,13.183,191910,0
+TDAY.US,D,20171121,000000,13.222,13.33,13.153,13.205,338779,0
+TDAY.US,D,20171122,000000,13.26,13.393,13.237,13.308,241294,0
+TDAY.US,D,20171124,000000,13.347,13.393,13.229,13.315,125327,0
+TDAY.US,D,20171127,000000,13.26,13.445,13.26,13.26,340797,0
+TDAY.US,D,20171128,000000,13.237,13.417,13.159,13.393,335650,0
+TDAY.US,D,20171129,000000,13.339,13.596,13.33,13.517,270269,0
+TDAY.US,D,20171130,000000,13.517,13.532,13.384,13.493,275089,0
+TDAY.US,D,20171201,000000,13.486,13.486,13.019,13.44,266911,0
+TDAY.US,D,20171204,000000,13.486,13.696,13.393,13.526,444522,0
+TDAY.US,D,20171205,000000,13.526,13.548,13.33,13.422,420764,0
+TDAY.US,D,20171206,000000,13.409,13.486,13.315,13.393,255437,0
+TDAY.US,D,20171207,000000,13.432,13.432,13.135,13.199,331764,0
+TDAY.US,D,20171208,000000,13.214,13.245,13.096,13.153,168574,0
+TDAY.US,D,20171211,000000,13.175,13.276,13.083,13.128,224418,0
+TDAY.US,D,20171212,000000,13.191,13.191,12.973,12.996,303625,0
+TDAY.US,D,20171213,000000,13.012,13.167,12.926,13.059,380460,0
+TDAY.US,D,20171214,000000,13.105,13.159,12.973,13.059,378064,0
+TDAY.US,D,20171215,000000,13.043,13.353,13.043,13.237,1271621,0
+TDAY.US,D,20171218,000000,13.237,13.33,13.09,13.229,362558,0
+TDAY.US,D,20171219,000000,13.214,13.308,13.159,13.214,208994,0
+TDAY.US,D,20171220,000000,13.253,13.269,13.105,13.183,182485,0
+TDAY.US,D,20171221,000000,13.214,13.283,13.128,13.229,239322,0
+TDAY.US,D,20171222,000000,13.214,13.253,13.167,13.175,176400,0
+TDAY.US,D,20171226,000000,13.191,13.315,13.191,13.292,171177,0
+TDAY.US,D,20171227,000000,13.276,13.33,13.205,13.229,187592,0
+TDAY.US,D,20171228,000000,13.214,13.245,13.144,13.159,236266,0
+TDAY.US,D,20171229,000000,13.214,13.222,13.043,13.043,241939,0
+TDAY.US,D,20180102,000000,13.059,13.175,12.878,13.167,364207,0
+TDAY.US,D,20180103,000000,13.121,13.121,12.747,12.756,310947,0
+TDAY.US,D,20180104,000000,12.826,12.95,12.805,12.903,161711,0
+TDAY.US,D,20180105,000000,12.95,12.957,12.808,12.903,187348,0
+TDAY.US,D,20180108,000000,12.866,12.871,12.747,12.778,186147,0
+TDAY.US,D,20180109,000000,12.795,13.019,12.747,12.747,261595,0
+TDAY.US,D,20180110,000000,12.725,12.878,12.553,12.808,354852,0
+TDAY.US,D,20180111,000000,12.826,13.153,12.826,13.135,209709,0
+TDAY.US,D,20180112,000000,13.114,13.214,13.028,13.144,222819,0
+TDAY.US,D,20180116,000000,13.153,13.253,12.973,13.005,221231,0
+TDAY.US,D,20180117,000000,13.043,13.214,12.903,13.214,280078,0
+TDAY.US,D,20180118,000000,13.183,13.183,13.019,13.09,187022,0
+TDAY.US,D,20180119,000000,13.052,13.276,13.052,13.222,300725,0
+TDAY.US,D,20180122,000000,13.153,13.378,13.043,13.347,355923,0
+TDAY.US,D,20180123,000000,13.299,13.369,13.175,13.369,243667,0
+TDAY.US,D,20180124,000000,13.378,13.378,13.121,13.128,281069,0
+TDAY.US,D,20180125,000000,13.214,13.369,13.028,13.369,370073,0
+TDAY.US,D,20180126,000000,13.353,13.362,13.105,13.33,265707,0
+TDAY.US,D,20180129,000000,13.292,13.384,13.167,13.229,256487,0
+TDAY.US,D,20180130,000000,13.167,13.362,13.074,13.292,303131,0
+TDAY.US,D,20180131,000000,13.292,13.308,13.114,13.135,342888,0
+TDAY.US,D,20180201,000000,13.128,13.199,13.012,13.043,180682,0
+TDAY.US,D,20180202,000000,12.98,12.985,12.561,12.569,280395,0
+TDAY.US,D,20180205,000000,12.468,12.592,11.885,11.885,525760,0
+TDAY.US,D,20180206,000000,11.722,12.094,11.605,12.056,403388,0
+TDAY.US,D,20180207,000000,12.134,12.32,12.025,12.219,312799,0
+TDAY.US,D,20180208,000000,12.25,12.289,12.064,12.196,468991,0
+TDAY.US,D,20180209,000000,12.281,12.359,11.9,12.266,549661,0
+TDAY.US,D,20180212,000000,12.281,12.304,11.993,12.219,298737,0
+TDAY.US,D,20180213,000000,12.134,12.421,12.134,12.383,254697,0
+TDAY.US,D,20180214,000000,12.297,12.498,12.289,12.436,273466,0
+TDAY.US,D,20180215,000000,12.491,12.585,12.39,12.553,168856,0
+TDAY.US,D,20180216,000000,12.529,12.678,12.421,12.421,188722,0
+TDAY.US,D,20180220,000000,12.211,12.413,12.211,12.211,219601,0
+TDAY.US,D,20180221,000000,12.228,12.436,12.211,12.219,194392,0
+TDAY.US,D,20180222,000000,12.274,12.351,12.219,12.304,209003,0
+TDAY.US,D,20180223,000000,12.328,12.477,12.304,12.468,178242,0
+TDAY.US,D,20180226,000000,12.515,12.709,12.421,12.701,222212,0
+TDAY.US,D,20180227,000000,12.669,12.739,12.523,12.523,431521,0
+TDAY.US,D,20180228,000000,13.749,13.749,13.199,13.409,1158249,0
+TDAY.US,D,20180301,000000,13.362,13.657,13.229,13.369,490909,0
+TDAY.US,D,20180302,000000,13.362,13.571,13.362,13.557,766034,0
+TDAY.US,D,20180305,000000,13.565,13.712,13.486,13.503,573635,0
+TDAY.US,D,20180306,000000,13.478,13.517,13.26,13.393,495150,0
+TDAY.US,D,20180307,000000,13.369,13.432,13.245,13.353,477384,0
+TDAY.US,D,20180308,000000,13.393,13.456,13.159,13.308,403456,0
+TDAY.US,D,20180309,000000,13.33,13.478,13.245,13.47,461320,0
+TDAY.US,D,20180312,000000,13.47,13.586,13.369,13.548,556019,0
+TDAY.US,D,20180313,000000,13.557,13.645,13.529,13.62,577557,0
+TDAY.US,D,20180314,000000,13.66,13.905,13.572,13.852,428564,0
+TDAY.US,D,20180315,000000,13.842,13.882,13.73,13.865,575872,0
+TDAY.US,D,20180316,000000,13.905,14.057,13.882,13.976,872529,0
+TDAY.US,D,20180319,000000,13.914,13.914,13.683,13.818,314169,0
+TDAY.US,D,20180320,000000,13.874,13.874,13.78,13.81,269647,0
+TDAY.US,D,20180321,000000,13.842,14.025,13.754,13.905,336436,0
+TDAY.US,D,20180322,000000,13.833,14.254,13.833,13.874,439255,0
+TDAY.US,D,20180323,000000,13.937,14.08,13.78,13.78,414364,0
+TDAY.US,D,20180326,000000,13.928,14.072,13.727,13.818,388631,0
+TDAY.US,D,20180327,000000,13.81,13.905,13.73,13.747,322122,0
+TDAY.US,D,20180328,000000,13.793,13.947,13.636,13.739,346095,0
+TDAY.US,D,20180329,000000,13.826,13.826,13.539,13.611,975738,0
+TDAY.US,D,20180402,000000,13.539,13.607,13.334,13.476,350630,0
+TDAY.US,D,20180403,000000,13.484,13.739,13.437,13.587,400969,0
+TDAY.US,D,20180404,000000,13.516,13.818,13.484,13.78,423593,0
+TDAY.US,D,20180405,000000,13.818,13.922,13.762,13.826,329101,0
+TDAY.US,D,20180406,000000,12.778,13.056,12.723,12.944,4960831,0
+TDAY.US,D,20180409,000000,12.951,13.039,12.848,12.867,992008,0
+TDAY.US,D,20180410,000000,12.905,13.302,12.867,13.158,1392132,0
+TDAY.US,D,20180411,000000,13.302,13.557,13.167,13.358,1068102,0
+TDAY.US,D,20180412,000000,13.453,13.937,13.437,13.611,1082895,0
+TDAY.US,D,20180413,000000,13.611,13.674,13.468,13.58,833771,0
+TDAY.US,D,20180416,000000,13.698,13.81,13.615,13.66,632018,0
+TDAY.US,D,20180417,000000,13.698,13.874,13.667,13.818,439727,0
+TDAY.US,D,20180418,000000,13.842,13.928,13.78,13.793,437845,0
+TDAY.US,D,20180419,000000,13.78,13.905,13.66,13.852,293197,0
+TDAY.US,D,20180420,000000,13.826,13.856,13.516,13.597,290617,0
+TDAY.US,D,20180423,000000,13.667,13.698,13.453,13.492,295556,0
+TDAY.US,D,20180424,000000,13.532,13.611,13.326,13.326,532846,0
+TDAY.US,D,20180425,000000,13.326,13.572,13.31,13.453,432687,0
+TDAY.US,D,20180426,000000,13.525,13.58,13.364,13.389,244107,0
+TDAY.US,D,20180427,000000,13.461,13.461,13.206,13.238,300416,0
+TDAY.US,D,20180430,000000,13.27,13.389,13.159,13.167,451573,0
+TDAY.US,D,20180501,000000,13.127,13.215,13.029,13.215,411656,0
+TDAY.US,D,20180502,000000,13.215,13.293,13.103,13.183,373505,0
+TDAY.US,D,20180503,000000,13.024,13.334,12.961,13.293,529246,0
+TDAY.US,D,20180504,000000,13.31,13.468,13.119,13.255,554745,0
+TDAY.US,D,20180507,000000,13.334,13.723,13.31,13.62,735260,0
+TDAY.US,D,20180508,000000,13.644,13.739,13.453,13.557,662901,0
+TDAY.US,D,20180509,000000,13.557,13.62,13.393,13.429,431775,0
+TDAY.US,D,20180510,000000,13.461,13.461,13.27,13.364,678212,0
+TDAY.US,D,20180511,000000,13.358,13.463,13.317,13.398,504139,0
+TDAY.US,D,20180514,000000,13.374,13.471,13.325,13.358,267506,0
+TDAY.US,D,20180515,000000,13.349,13.426,13.301,13.406,356969,0
+TDAY.US,D,20180516,000000,13.446,13.755,13.44,13.755,535864,0
+TDAY.US,D,20180517,000000,13.771,13.919,13.771,13.86,313304,0
+TDAY.US,D,20180518,000000,13.925,14.016,13.919,13.992,369023,0
+TDAY.US,D,20180521,000000,14.016,14.047,13.881,13.957,271058,0
+TDAY.US,D,20180522,000000,13.957,13.957,13.506,13.552,384955,0
+TDAY.US,D,20180523,000000,13.544,13.634,13.487,13.617,329183,0
+TDAY.US,D,20180524,000000,13.608,13.791,13.52,13.748,288101,0
+TDAY.US,D,20180525,000000,13.781,13.877,13.511,13.73,408170,0
+TDAY.US,D,20180529,000000,13.682,13.86,13.576,13.69,436693,0
+TDAY.US,D,20180530,000000,13.748,13.91,13.576,13.608,861855,0
+TDAY.US,D,20180531,000000,13.593,13.667,13.446,13.56,545929,0
+TDAY.US,D,20180601,000000,13.608,13.73,13.487,13.626,611085,0
+TDAY.US,D,20180604,000000,13.634,13.8,13.528,13.781,500493,0
+TDAY.US,D,20180605,000000,13.763,14.056,13.707,14.047,488320,0
+TDAY.US,D,20180606,000000,14.112,14.47,14.047,14.389,1014010,0
+TDAY.US,D,20180607,000000,14.381,14.576,14.381,14.453,951198,0
+TDAY.US,D,20180608,000000,14.453,14.616,14.453,14.567,470917,0
+TDAY.US,D,20180611,000000,14.558,14.71,14.558,14.576,603329,0
+TDAY.US,D,20180612,000000,14.584,14.771,14.502,14.632,666216,0
+TDAY.US,D,20180613,000000,14.705,14.811,14.628,14.762,726047,0
+TDAY.US,D,20180614,000000,14.811,14.998,14.738,14.98,723846,0
+TDAY.US,D,20180615,000000,14.908,15.299,14.86,15.275,1114221,0
+TDAY.US,D,20180618,000000,15.232,15.437,15.03,15.177,835366,0
+TDAY.US,D,20180619,000000,15.103,15.192,15.079,15.119,728759,0
+TDAY.US,D,20180620,000000,15.224,15.404,15.192,15.265,751137,0
+TDAY.US,D,20180621,000000,15.265,15.363,15.217,15.265,523926,0
+TDAY.US,D,20180622,000000,15.33,15.33,15.042,15.119,1514494,0
+TDAY.US,D,20180625,000000,15.137,15.412,15.103,15.265,832215,0
+TDAY.US,D,20180626,000000,15.25,15.387,15.246,15.282,620497,0
+TDAY.US,D,20180627,000000,15.323,15.443,15.289,15.315,858101,0
+TDAY.US,D,20180628,000000,15.346,15.412,15.167,15.232,607669,0
+TDAY.US,D,20180629,000000,15.217,15.265,14.998,15.005,498863,0
+TDAY.US,D,20180702,000000,14.949,15.224,14.834,15.224,668880,0
+TDAY.US,D,20180703,000000,15.217,15.275,15.152,15.167,225811,0
+TDAY.US,D,20180705,000000,15.224,15.346,15.087,15.339,570866,0
+TDAY.US,D,20180706,000000,15.265,15.305,15.094,15.232,588929,0
+TDAY.US,D,20180709,000000,15.282,15.359,15.167,15.265,1254976,0
+TDAY.US,D,20180710,000000,15.346,15.428,15.315,15.394,555564,0
+TDAY.US,D,20180711,000000,15.419,15.485,15.346,15.437,393976,0
+TDAY.US,D,20180712,000000,15.485,15.509,15.192,15.428,325376,0
+TDAY.US,D,20180713,000000,15.428,15.428,15.289,15.38,594075,0
+TDAY.US,D,20180716,000000,15.428,15.428,15.046,15.103,367729,0
+TDAY.US,D,20180717,000000,15.103,15.232,14.949,15.022,381502,0
+TDAY.US,D,20180718,000000,14.99,15.184,14.916,15.177,352410,0
+TDAY.US,D,20180719,000000,15.161,15.265,15.119,15.256,292268,0
+TDAY.US,D,20180720,000000,15.256,15.265,15.127,15.143,341567,0
+TDAY.US,D,20180723,000000,15.119,15.201,15.046,15.055,339883,0
+TDAY.US,D,20180724,000000,15.119,15.123,14.933,15.03,569820,0
+TDAY.US,D,20180725,000000,15.079,15.184,14.957,15.022,511387,0
+TDAY.US,D,20180726,000000,15.071,15.192,14.999,15.127,438565,0
+TDAY.US,D,20180727,000000,15.184,15.25,14.64,14.649,444313,0
+TDAY.US,D,20180730,000000,14.624,14.64,14.454,14.486,507101,0
+TDAY.US,D,20180731,000000,14.534,14.632,14.389,14.609,948282,0
+TDAY.US,D,20180801,000000,14.609,14.665,14.202,14.34,769237,0
+TDAY.US,D,20180802,000000,14.282,14.461,12.96,13.236,1340812,0
+TDAY.US,D,20180803,000000,13.253,13.374,13.212,13.358,887337,0
+TDAY.US,D,20180806,000000,13.277,13.293,12.976,13.074,958045,0
+TDAY.US,D,20180807,000000,13.074,13.082,12.805,12.822,964370,0
+TDAY.US,D,20180808,000000,12.773,12.991,12.705,12.967,625180,0
+TDAY.US,D,20180809,000000,12.991,13.074,12.822,12.927,630973,0
+TDAY.US,D,20180810,000000,12.894,13.068,12.836,13.043,538672,0
+TDAY.US,D,20180813,000000,12.985,13.118,12.886,13.053,681878,0
+TDAY.US,D,20180814,000000,13.076,13.351,13.076,13.101,757925,0
+TDAY.US,D,20180815,000000,13.351,13.617,13.218,13.317,831987,0
+TDAY.US,D,20180816,000000,13.317,13.502,13.235,13.301,535680,0
+TDAY.US,D,20180817,000000,13.259,13.301,13.106,13.126,1311208,0
+TDAY.US,D,20180820,000000,13.176,13.235,13.076,13.144,506429,0
+TDAY.US,D,20180821,000000,13.2,13.418,13.176,13.293,494909,0
+TDAY.US,D,20180822,000000,13.309,13.401,13.159,13.21,329601,0
+TDAY.US,D,20180823,000000,13.226,13.226,13.085,13.118,266313,0
+TDAY.US,D,20180824,000000,13.152,13.235,13.101,13.144,249116,0
+TDAY.US,D,20180827,000000,13.168,13.21,13.053,13.085,372467,0
+TDAY.US,D,20180828,000000,13.076,13.21,13.068,13.135,257392,0
+TDAY.US,D,20180829,000000,13.218,13.252,13.159,13.21,335886,0
+TDAY.US,D,20180830,000000,13.176,13.21,13.085,13.152,343962,0
+TDAY.US,D,20180831,000000,13.076,13.235,12.993,13.218,580966,0
+TDAY.US,D,20180904,000000,13.193,13.235,13.076,13.144,720973,0
+TDAY.US,D,20180905,000000,13.118,13.235,13.068,13.193,719766,0
+TDAY.US,D,20180906,000000,13.218,13.218,13.094,13.094,389808,0
+TDAY.US,D,20180907,000000,13.094,13.176,12.968,13.043,347092,0
+TDAY.US,D,20180910,000000,13.068,13.068,12.778,12.844,609735,0
+TDAY.US,D,20180911,000000,12.836,12.91,12.803,12.803,341661,0
+TDAY.US,D,20180912,000000,12.803,12.827,12.718,12.803,355070,0
+TDAY.US,D,20180913,000000,12.861,12.985,12.81,12.936,395956,0
+TDAY.US,D,20180914,000000,12.968,13.097,12.894,12.919,434696,0
+TDAY.US,D,20180917,000000,12.951,13.085,12.894,13.01,449714,0
+TDAY.US,D,20180918,000000,13.043,13.159,12.985,13.043,353106,0
+TDAY.US,D,20180919,000000,13.059,13.085,12.919,12.985,608795,0
+TDAY.US,D,20180920,000000,13.053,13.268,12.961,13.21,409363,0
+TDAY.US,D,20180921,000000,13.176,13.321,12.985,13.043,2204132,0
+TDAY.US,D,20180924,000000,13.034,13.076,12.919,13.002,338824,0
+TDAY.US,D,20180925,000000,13.028,13.028,12.897,12.91,433808,0
+TDAY.US,D,20180926,000000,12.943,13.118,12.836,12.943,593796,0
+TDAY.US,D,20180927,000000,12.977,13.101,12.965,13.01,365273,0
+TDAY.US,D,20180928,000000,13.018,13.185,13.01,13.043,396475,0
+TDAY.US,D,20181001,000000,13.11,13.168,12.861,12.961,507010,0
+TDAY.US,D,20181002,000000,12.936,13.018,12.876,12.886,488457,0
+TDAY.US,D,20181003,000000,12.91,13.152,12.876,13.094,413755,0
+TDAY.US,D,20181004,000000,13.059,13.247,13.01,13.144,312712,0
+TDAY.US,D,20181005,000000,13.168,13.226,13.028,13.11,541136,0
+TDAY.US,D,20181008,000000,13.085,13.277,13.053,13.243,278827,0
+TDAY.US,D,20181009,000000,13.243,13.351,13.238,13.277,429426,0
+TDAY.US,D,20181010,000000,13.277,13.401,13.028,13.028,323073,0
+TDAY.US,D,20181011,000000,13.028,13.159,12.951,12.951,351348,0
+TDAY.US,D,20181012,000000,12.977,13.034,12.886,12.886,323040,0
+TDAY.US,D,20181015,000000,12.861,13.11,12.861,13.053,318003,0
+TDAY.US,D,20181016,000000,13.135,13.317,13.018,13.259,364514,0
+TDAY.US,D,20181017,000000,13.277,13.459,13.218,13.393,438678,0
+TDAY.US,D,20181018,000000,13.401,13.467,13.243,13.268,420567,0
+TDAY.US,D,20181019,000000,13.268,13.393,13.268,13.351,291779,0
+TDAY.US,D,20181022,000000,13.393,13.508,13.33,13.376,330904,0
+TDAY.US,D,20181023,000000,13.293,13.376,13.185,13.235,404440,0
+TDAY.US,D,20181024,000000,13.259,13.33,12.902,12.902,530895,0
+TDAY.US,D,20181025,000000,12.951,13.159,12.902,13.034,412969,0
+TDAY.US,D,20181026,000000,12.943,12.977,12.694,12.703,501035,0
+TDAY.US,D,20181029,000000,12.803,12.969,12.627,12.728,405167,0
+TDAY.US,D,20181030,000000,12.76,13.002,12.76,12.993,402597,0
+TDAY.US,D,20181031,000000,12.76,12.844,11.556,11.68,2150714,0
+TDAY.US,D,20181101,000000,11.698,12.362,11.688,12.262,1231488,0
+TDAY.US,D,20181102,000000,12.296,12.403,11.88,11.963,1144590,0
+TDAY.US,D,20181105,000000,12.021,12.079,11.672,11.896,923832,0
+TDAY.US,D,20181106,000000,11.887,11.913,11.747,11.822,775733,0
+TDAY.US,D,20181107,000000,12.005,12.104,11.829,12.063,1163729,0
+TDAY.US,D,20181108,000000,12.036,12.199,12.036,12.122,667113,0
+TDAY.US,D,20181109,000000,12.122,12.207,11.994,12.089,517777,0
+TDAY.US,D,20181112,000000,12.131,12.131,11.943,11.943,562797,0
+TDAY.US,D,20181113,000000,11.968,12.036,11.848,11.917,406233,0
+TDAY.US,D,20181114,000000,11.952,11.952,11.653,11.678,504588,0
+TDAY.US,D,20181115,000000,11.644,11.9,11.517,11.815,573973,0
+TDAY.US,D,20181116,000000,11.781,11.884,11.696,11.696,520396,0
+TDAY.US,D,20181119,000000,11.67,11.729,11.495,11.498,352200,0
+TDAY.US,D,20181120,000000,11.449,11.498,11.098,11.174,453505,0
+TDAY.US,D,20181121,000000,11.192,11.354,11.149,11.277,338850,0
+TDAY.US,D,20181123,000000,11.183,11.498,11.183,11.423,188317,0
+TDAY.US,D,20181126,000000,11.524,11.534,11.286,11.345,436064,0
+TDAY.US,D,20181127,000000,11.312,11.439,11.183,11.209,642853,0
+TDAY.US,D,20181128,000000,11.251,11.354,11.209,11.293,669941,0
+TDAY.US,D,20181129,000000,11.251,11.508,11.183,11.43,512558,0
+TDAY.US,D,20181130,000000,11.439,11.491,11.234,11.268,585204,0
+TDAY.US,D,20181203,000000,11.354,11.362,11.115,11.354,799104,0
+TDAY.US,D,20181204,000000,11.362,11.423,10.979,10.979,611660,0
+TDAY.US,D,20181206,000000,10.884,10.979,10.714,10.893,855217,0
+TDAY.US,D,20181207,000000,10.91,11.081,10.872,10.884,368802,0
+TDAY.US,D,20181210,000000,10.884,10.953,10.585,10.764,636064,0
+TDAY.US,D,20181211,000000,10.842,10.927,10.688,10.705,380555,0
+TDAY.US,D,20181212,000000,10.807,10.833,10.697,10.748,334411,0
+TDAY.US,D,20181213,000000,10.748,10.764,10.5,10.526,465226,0
+TDAY.US,D,20181214,000000,10.484,10.595,10.398,10.432,346717,0
+TDAY.US,D,20181217,000000,10.441,10.534,10.244,10.295,578378,0
+TDAY.US,D,20181218,000000,10.329,10.457,10.287,10.347,445399,0
+TDAY.US,D,20181219,000000,10.338,10.577,10.192,10.321,543956,0
+TDAY.US,D,20181220,000000,10.329,10.415,10.124,10.21,513973,0
+TDAY.US,D,20181221,000000,10.21,10.244,9.604,9.638,1376231,0
+TDAY.US,D,20181224,000000,9.587,9.638,9.4162,9.4248,398427,0
+TDAY.US,D,20181226,000000,9.4497,9.707,9.2878,9.698,812121,0
+TDAY.US,D,20181227,000000,9.578,9.707,9.4756,9.707,398636,0
+TDAY.US,D,20181228,000000,9.715,9.98,9.715,9.792,602590,0
+TDAY.US,D,20181231,000000,9.809,10.002,9.689,9.877,1417726,0
+TDAY.US,D,20190102,000000,9.757,10.441,9.723,10.432,1043956,0
+TDAY.US,D,20190103,000000,10.354,10.474,10.176,10.218,557864,0
+TDAY.US,D,20190104,000000,10.253,10.628,10.253,10.542,511833,0
+TDAY.US,D,20190107,000000,10.526,10.824,10.441,10.757,425167,0
+TDAY.US,D,20190108,000000,10.867,10.944,10.764,10.867,484092,0
+TDAY.US,D,20190109,000000,10.936,11.038,10.884,11.038,346485,0
+TDAY.US,D,20190110,000000,11.038,11.157,10.953,11.072,235453,0
+TDAY.US,D,20190111,000000,11.055,11.209,11.029,11.149,306838,0
+TDAY.US,D,20190114,000000,11.174,11.336,11.123,11.167,398090,0
+TDAY.US,D,20190115,000000,11.192,11.251,11.131,11.183,221133,0
+TDAY.US,D,20190116,000000,11.183,11.329,11.149,11.226,358736,0
+TDAY.US,D,20190117,000000,11.226,11.379,11.183,11.379,396691,0
+TDAY.US,D,20190118,000000,11.43,11.465,11.226,11.312,312369,0
+TDAY.US,D,20190122,000000,11.243,11.324,11.141,11.167,349275,0
+TDAY.US,D,20190123,000000,11.217,11.286,11.081,11.243,291832,0
+TDAY.US,D,20190124,000000,11.251,11.388,11.192,11.371,252629,0
+TDAY.US,D,20190125,000000,11.43,11.481,11.371,11.449,249864,0
+TDAY.US,D,20190128,000000,11.414,11.538,11.345,11.508,227392,0
+TDAY.US,D,20190129,000000,11.576,11.743,11.388,11.686,566966,0
+TDAY.US,D,20190130,000000,11.696,11.772,11.541,11.747,488573,0
+TDAY.US,D,20190131,000000,11.763,11.866,11.592,11.67,413255,0
+TDAY.US,D,20190201,000000,11.67,11.729,11.541,11.644,407282,0
+TDAY.US,D,20190204,000000,11.619,11.798,11.576,11.781,468072,0
+TDAY.US,D,20190205,000000,11.815,11.866,11.519,11.636,336612,0
+TDAY.US,D,20190206,000000,11.686,11.781,11.601,11.703,213632,0
+TDAY.US,D,20190207,000000,11.653,11.686,11.371,11.473,286589,0
+TDAY.US,D,20190208,000000,11.414,11.473,11.312,11.43,268608,0
+TDAY.US,D,20190211,000000,11.414,11.456,11.345,11.439,341968,0
+TDAY.US,D,20190212,000000,11.508,11.55,11.423,11.534,307279,0
+TDAY.US,D,20190213,000000,11.592,11.592,11.449,11.449,215621,0
+TDAY.US,D,20190214,000000,11.449,11.55,11.345,11.456,422404,0
+TDAY.US,D,20190215,000000,11.491,11.67,11.43,11.636,478566,0
+TDAY.US,D,20190219,000000,11.585,11.743,11.545,11.653,471787,0
+TDAY.US,D,20190220,000000,11.696,11.9,11.644,11.781,495025,0
+TDAY.US,D,20190221,000000,11.781,11.806,11.601,11.729,365856,0
+TDAY.US,D,20190222,000000,11.67,12.045,11.665,11.952,619258,0
+TDAY.US,D,20190225,000000,11.952,11.986,11.67,11.755,688407,0
+TDAY.US,D,20190226,000000,11.729,11.832,11.576,11.653,627640,0
+TDAY.US,D,20190227,000000,11.619,11.729,10.495,11.192,1211873,0
+TDAY.US,D,20190228,000000,11.226,11.601,11.174,11.371,934609,0
+TDAY.US,D,20190301,000000,11.456,11.566,11.141,11.345,578029,0
+TDAY.US,D,20190304,000000,11.329,11.397,11.012,11.072,563313,0
+TDAY.US,D,20190305,000000,11.081,11.098,10.748,10.859,591741,0
+TDAY.US,D,20190306,000000,10.867,10.884,10.637,10.662,665474,0
+TDAY.US,D,20190307,000000,10.671,10.731,10.492,10.526,596258,0
+TDAY.US,D,20190308,000000,10.596,10.781,10.491,10.693,404362,0
+TDAY.US,D,20190311,000000,10.702,10.711,10.526,10.578,753498,0
+TDAY.US,D,20190312,000000,10.561,10.781,10.534,10.719,562777,0
+TDAY.US,D,20190313,000000,10.772,10.799,10.526,10.57,407611,0
+TDAY.US,D,20190314,000000,10.553,10.662,10.482,10.596,315119,0
+TDAY.US,D,20190315,000000,10.596,10.645,10.534,10.57,904275,0
+TDAY.US,D,20190318,000000,10.57,10.755,10.482,10.632,547371,0
+TDAY.US,D,20190319,000000,10.676,10.684,10.446,10.455,369676,0
+TDAY.US,D,20190320,000000,10.482,10.614,10.37,10.464,560239,0
+TDAY.US,D,20190321,000000,10.464,10.578,10.402,10.464,534653,0
+TDAY.US,D,20190322,000000,10.464,10.516,10.095,10.103,810899,0
+TDAY.US,D,20190325,000000,10.103,10.175,9.843,9.857,707712,0
+TDAY.US,D,20190326,000000,9.909,9.983,9.628,9.742,759131,0
+TDAY.US,D,20190327,000000,10.12,10.385,9.574,9.698,1184015,0
+TDAY.US,D,20190328,000000,9.689,9.786,9.4689,9.548,1248018,0
+TDAY.US,D,20190329,000000,9.557,9.566,9.2265,9.2485,1128577,0
+TDAY.US,D,20190401,000000,9.2926,9.4076,9.2131,9.4076,821159,0
+TDAY.US,D,20190402,000000,9.4076,9.539,9.2533,9.3462,741402,0
+TDAY.US,D,20190403,000000,9.3894,9.618,9.3759,9.4689,695615,0
+TDAY.US,D,20190404,000000,9.4775,9.574,9.4248,9.548,560231,0
+TDAY.US,D,20190405,000000,9.583,9.742,9.583,9.689,783193,0
+TDAY.US,D,20190408,000000,9.689,9.751,9.628,9.672,369004,0
+TDAY.US,D,20190409,000000,9.645,9.698,9.61,9.61,415302,0
+TDAY.US,D,20190410,000000,9.645,9.869,9.628,9.795,474406,0
+TDAY.US,D,20190411,000000,9.795,9.927,9.776,9.803,286210,0
+TDAY.US,D,20190412,000000,9.839,9.861,9.592,9.61,281977,0
+TDAY.US,D,20190415,000000,9.628,9.654,9.531,9.548,286649,0
+TDAY.US,D,20190416,000000,9.566,9.61,9.4871,9.592,213107,0
+TDAY.US,D,20190417,000000,9.636,9.658,9.522,9.592,343025,0
+TDAY.US,D,20190418,000000,9.574,9.618,9.4076,9.4248,281212,0
+TDAY.US,D,20190422,000000,9.398,9.4421,9.1958,9.4248,779005,0
+TDAY.US,D,20190423,000000,9.4248,9.574,9.4248,9.4948,379549,0
+TDAY.US,D,20190424,000000,9.531,9.566,9.3462,9.4334,457843,0
+TDAY.US,D,20190425,000000,9.4334,9.4603,9.1786,9.2658,511045,0
+TDAY.US,D,20190426,000000,9.2926,9.3635,9.2571,9.3367,174901,0
+TDAY.US,D,20190429,000000,9.3098,9.4775,9.2619,9.4689,383207,0
+TDAY.US,D,20190430,000000,9.4775,9.4775,9.3319,9.4162,987589,0
+TDAY.US,D,20190501,000000,9.4076,9.592,9.3367,9.3635,831275,0
+TDAY.US,D,20190502,000000,9.2044,9.3194,8.9934,9.0548,1141055,0
+TDAY.US,D,20190503,000000,9.1517,9.2131,9.0639,9.1517,652096,0
+TDAY.US,D,20190506,000000,9.1163,9.1786,8.9842,9.1249,826324,0
+TDAY.US,D,20190507,000000,9.1077,9.1124,8.9275,9.0108,820418,0
+TDAY.US,D,20190508,000000,9.0813,9.1077,8.9531,9.0373,666851,0
+TDAY.US,D,20190509,000000,9.0017,9.0108,8.7728,8.8698,898617,0
+TDAY.US,D,20190510,000000,8.879,9.1814,8.8606,9.1441,986770,0
+TDAY.US,D,20190513,000000,9.062,9.0986,8.879,8.9156,674337,0
+TDAY.US,D,20190514,000000,8.879,9.1306,8.879,9.0346,586782,0
+TDAY.US,D,20190515,000000,8.9613,9.1901,8.9339,9.1623,563956,0
+TDAY.US,D,20190516,000000,9.1536,9.3597,9.1536,9.2083,427348,0
+TDAY.US,D,20190517,000000,9.1441,9.2178,9.094,9.1172,868018,0
+TDAY.US,D,20190520,000000,9.0986,9.1441,9.0437,9.1077,286898,0
+TDAY.US,D,20190521,000000,9.1172,9.1441,8.8332,8.879,469749,0
+TDAY.US,D,20190522,000000,8.8698,8.8753,8.5037,8.5403,827761,0
+TDAY.US,D,20190523,000000,8.5128,8.522,8.3435,8.4396,629845,0
+TDAY.US,D,20190524,000000,8.4854,8.5037,8.2291,8.2382,393819,0
+TDAY.US,D,20190528,000000,8.2382,8.284,8.014,8.0369,662767,0
+TDAY.US,D,20190529,000000,8.0094,8.0372,7.7897,7.8721,663867,0
+TDAY.US,D,20190530,000000,7.9087,8.435,7.8904,8.2382,1275233,0
+TDAY.US,D,20190531,000000,8.1559,8.5311,8.1101,8.4488,986812,0
+TDAY.US,D,20190603,000000,8.4488,8.5083,8.3847,8.4671,647161,0
+TDAY.US,D,20190604,000000,8.5586,8.6318,8.3938,8.4945,388754,0
+TDAY.US,D,20190605,000000,8.4945,8.4945,8.3664,8.403,388222,0
+TDAY.US,D,20190606,000000,8.403,8.6501,8.3847,8.6044,723554,0
+TDAY.US,D,20190607,000000,8.6959,8.824,8.641,8.76,556664,0
+TDAY.US,D,20190610,000000,8.76,8.8973,8.76,8.8606,347184,0
+TDAY.US,D,20190611,000000,8.9156,8.9796,8.7783,8.8423,434152,0
+TDAY.US,D,20190612,000000,8.8606,8.8973,8.4122,8.4488,563208,0
+TDAY.US,D,20190613,000000,8.4396,8.5586,8.3938,8.5403,306380,0
+TDAY.US,D,20190614,000000,8.5128,8.5769,8.4488,8.5311,196121,0
+TDAY.US,D,20190617,000000,8.522,8.6227,8.4854,8.5952,368709,0
+TDAY.US,D,20190618,000000,8.6593,8.8606,8.6593,8.7234,240759,0
+TDAY.US,D,20190619,000000,8.7508,8.76,8.6044,8.6959,288039,0
+TDAY.US,D,20190620,000000,8.7417,8.7691,8.6776,8.7417,226536,0
+TDAY.US,D,20190621,000000,8.6959,8.7417,8.5723,8.7417,589632,0
+TDAY.US,D,20190624,000000,8.7417,8.7508,8.5815,8.6318,239443,0
+TDAY.US,D,20190625,000000,8.6501,8.6501,8.4259,8.4762,313565,0
+TDAY.US,D,20190626,000000,8.4945,8.4945,8.3298,8.403,323232,0
+TDAY.US,D,20190627,000000,8.403,8.6227,8.3938,8.6135,267426,0
+TDAY.US,D,20190628,000000,8.641,8.7554,8.5586,8.641,687855,0
+TDAY.US,D,20190701,000000,8.705,8.7417,8.3389,8.4671,445128,0
+TDAY.US,D,20190702,000000,8.4854,8.49,8.3023,8.3847,178675,0
+TDAY.US,D,20190703,000000,8.3938,8.4213,8.3206,8.3755,148512,0
+TDAY.US,D,20190705,000000,8.3572,8.5586,8.3298,8.5403,197962,0
+TDAY.US,D,20190708,000000,8.522,8.5586,8.4488,8.4945,263004,0
+TDAY.US,D,20190709,000000,8.4945,8.5042,8.3344,8.3847,229449,0
+TDAY.US,D,20190710,000000,8.4579,8.522,8.4134,8.4671,280193,0
+TDAY.US,D,20190711,000000,8.4762,8.522,8.2474,8.4213,363075,0
+TDAY.US,D,20190712,000000,8.4579,8.7462,8.4579,8.6593,285307,0
+TDAY.US,D,20190715,000000,8.6501,8.6776,8.522,8.6135,243110,0
+TDAY.US,D,20190716,000000,8.6135,8.6959,8.5311,8.5494,288434,0
+TDAY.US,D,20190717,000000,8.5403,8.5403,8.0918,8.2657,473406,0
+TDAY.US,D,20190718,000000,8.2382,8.5769,8.0643,8.3023,416037,0
+TDAY.US,D,20190719,000000,8.5037,9.592,8.4213,8.9796,2667646,0
+TDAY.US,D,20190722,000000,9.4286,9.684,9.1814,9.4095,2383504,0
+TDAY.US,D,20190723,000000,9.4737,9.52,9.4057,9.4469,1169620,0
+TDAY.US,D,20190724,000000,9.4469,9.566,9.4095,9.538,1103989,0
+TDAY.US,D,20190725,000000,9.538,9.566,9.236,9.3089,608793,0
+TDAY.US,D,20190726,000000,9.3644,9.52,9.2907,9.4651,654713,0
+TDAY.US,D,20190729,000000,9.4555,9.749,9.4286,9.529,1537834,0
+TDAY.US,D,20190730,000000,9.4737,9.772,9.4737,9.757,807366,0
+TDAY.US,D,20190731,000000,9.757,10.39,9.657,9.859,2173684,0
+TDAY.US,D,20190801,000000,9.94,9.996,9.684,9.739,588151,0
+TDAY.US,D,20190802,000000,9.739,9.84,9.556,9.795,542125,0
+TDAY.US,D,20190805,000000,9.757,9.868,8.8881,9.0529,4265916,0
+TDAY.US,D,20190806,000000,9.062,9.1536,7.3229,7.3686,12386473,0
+TDAY.US,D,20190807,000000,7.1398,7.2313,6.4808,6.5082,7316164,0
+TDAY.US,D,20190808,000000,6.6455,8.1193,6.6364,8.0643,12761961,0
+TDAY.US,D,20190809,000000,7.8721,8.0003,7.0025,7.3961,3805751,0
+TDAY.US,D,20190812,000000,7.4144,7.4601,7.1764,7.2954,2490550,0
+TDAY.US,D,20190813,000000,7.3229,7.4418,7.1261,7.2588,2457596,0
+TDAY.US,D,20190814,000000,7.1032,7.4785,6.8835,7.451,3746777,0
+TDAY.US,D,20190815,000000,7.4601,7.5883,7.332,7.4785,3657888,0
+TDAY.US,D,20190816,000000,7.5517,7.8081,7.5151,7.7806,4390248,0
+TDAY.US,D,20190819,000000,7.8668,8.1734,7.8093,8.1447,2188353,0
+TDAY.US,D,20190820,000000,8.1351,8.1447,7.9434,8.1063,1995500,0
+TDAY.US,D,20190821,000000,8.1351,8.1926,7.977,7.9914,1207162,0
+TDAY.US,D,20190822,000000,8.0009,8.1926,8.0009,8.0584,965366,0
+TDAY.US,D,20190823,000000,8.0201,8.0968,7.8572,8.0009,1140013,0
+TDAY.US,D,20190826,000000,8.0968,8.1926,7.9339,8.183,963955,0
+TDAY.US,D,20190827,000000,8.2117,8.2596,7.9961,8.0776,1192746,0
+TDAY.US,D,20190828,000000,8.0776,8.2549,8.0009,8.1063,804048,0
+TDAY.US,D,20190829,000000,8.1542,8.3267,8.1447,8.1638,1524342,0
+TDAY.US,D,20190830,000000,8.4609,8.4992,8.1926,8.413,1847265,0
+TDAY.US,D,20190903,000000,8.3746,8.4321,8.1351,8.3459,1223544,0
+TDAY.US,D,20190904,000000,8.6333,8.7387,8.4896,8.6717,1933709,0
+TDAY.US,D,20190905,000000,8.6621,8.8537,8.595,8.7004,1071852,0
+TDAY.US,D,20190906,000000,8.7196,8.7771,8.5279,8.595,1287626,0
+TDAY.US,D,20190909,000000,8.6429,8.7292,8.5471,8.6908,1372901,0
+TDAY.US,D,20190910,000000,8.6717,8.8825,8.6046,8.8154,1666936,0
+TDAY.US,D,20190911,000000,8.825,8.9304,8.6717,8.8825,1572487,0
+TDAY.US,D,20190912,000000,8.9016,8.9975,8.7771,8.8058,1586727,0
+TDAY.US,D,20190913,000000,8.825,9.122,8.71,8.8154,1278331,0
+TDAY.US,D,20190916,000000,8.8154,8.8441,8.4992,8.5663,1276321,0
+TDAY.US,D,20190917,000000,8.5471,8.5759,8.3842,8.4705,566079,0
+TDAY.US,D,20190918,000000,8.4417,8.4896,8.1447,8.3171,1113921,0
+TDAY.US,D,20190919,000000,8.3171,9.1029,8.2501,8.8154,7897853,0
+TDAY.US,D,20190920,000000,8.8633,9.0837,8.8154,8.9687,3756636,0
+TDAY.US,D,20190923,000000,9.1124,9.3903,8.8154,9.2849,2213768,0
+TDAY.US,D,20190924,000000,9.2945,9.4095,8.8921,9.007,1745924,0
+TDAY.US,D,20190925,000000,8.9879,9.0547,8.825,8.9687,980604,0
+TDAY.US,D,20190926,000000,8.9016,8.9208,8.3842,8.4225,1795394,0
+TDAY.US,D,20190927,000000,8.4609,8.7196,8.4417,8.5567,1795668,0
+TDAY.US,D,20190930,000000,8.6046,8.7483,8.4321,8.4417,884478,0
+TDAY.US,D,20191001,000000,8.48,8.6333,8.2213,8.2213,1176668,0
+TDAY.US,D,20191002,000000,8.1734,8.3746,7.9722,8.3363,1058966,0
+TDAY.US,D,20191003,000000,8.3363,8.3363,8.0488,8.1351,1241613,0
+TDAY.US,D,20191004,000000,8.1542,8.2117,8.0009,8.1638,1063096,0
+TDAY.US,D,20191007,000000,8.1447,8.2213,8.0393,8.0584,836853,0
+TDAY.US,D,20191008,000000,8.0488,8.0584,7.7518,7.8955,1174399,0
+TDAY.US,D,20191009,000000,7.9626,7.9878,7.7038,7.7422,754653,0
+TDAY.US,D,20191010,000000,7.771,7.8572,7.3398,7.3877,1141777,0
+TDAY.US,D,20191011,000000,7.426,7.8093,7.426,7.7806,1191634,0
+TDAY.US,D,20191014,000000,7.7231,7.8668,7.5793,7.8285,649632,0
+TDAY.US,D,20191015,000000,7.8093,8.1542,7.7135,8.1447,942624,0
+TDAY.US,D,20191016,000000,8.1351,8.2787,8.0489,8.2213,641805,0
+TDAY.US,D,20191017,000000,8.2405,8.6142,8.2309,8.4321,1635463,0
+TDAY.US,D,20191018,000000,8.3842,8.5279,8.1255,8.5184,1378851,0
+TDAY.US,D,20191021,000000,8.5759,8.6238,8.4992,8.5663,1809780,0
+TDAY.US,D,20191022,000000,8.5759,8.5902,8.4321,8.5279,1708035,0
+TDAY.US,D,20191023,000000,8.5279,8.6717,8.3938,8.6717,914167,0
+TDAY.US,D,20191024,000000,8.6908,8.6908,8.4944,8.6142,718132,0
+TDAY.US,D,20191025,000000,8.6525,8.8489,8.6238,8.7196,1187493,0
+TDAY.US,D,20191028,000000,8.7962,9.0454,8.7962,8.9783,1094894,0
+TDAY.US,D,20191029,000000,9.007,9.007,8.8729,8.9208,1140790,0
+TDAY.US,D,20191030,000000,8.9304,8.9687,8.6046,8.71,2092645,0
+TDAY.US,D,20191031,000000,8.61,8.82,8.38,8.81,1473146,0
+TDAY.US,D,20191101,000000,8.81,9.05,8.41,8.48,1810287,0
+TDAY.US,D,20191104,000000,8.55,8.65,8.2,8.29,1785054,0
+TDAY.US,D,20191105,000000,8.29,8.4651,8.17,8.18,1033872,0
+TDAY.US,D,20191106,000000,8.15,8.15,7.79,7.79,1652922,0
+TDAY.US,D,20191107,000000,7.86,7.97,7.58,7.62,1495058,0
+TDAY.US,D,20191108,000000,7.63,7.69,7.51,7.54,2089588,0
+TDAY.US,D,20191111,000000,7.5,7.56,6.7804,6.91,3626622,0
+TDAY.US,D,20191112,000000,6.96,7.26,6.85,7.13,2622909,0
+TDAY.US,D,20191113,000000,7.12,7.16,6.58,6.68,2696688,0
+TDAY.US,D,20191114,000000,6.65,6.85,6.525,6.57,1681645,0
+TDAY.US,D,20191115,000000,6.6,6.67,6.335,6.36,1504666,0
+TDAY.US,D,20191118,000000,6.39,6.42,6.32,6.32,1696066,0
+TDAY.US,D,20191119,000000,6.36,6.455,6.28,6.28,4096464,0
+TDAY.US,D,20191120,000000,6.25,6.89,6.25,6.7,1802700,0
+TDAY.US,D,20191121,000000,6.71,6.8,6.32,6.37,4001000,0
+TDAY.US,D,20191122,000000,6.59,6.74,6.405,6.49,2590600,0
+TDAY.US,D,20191125,000000,6.44,6.69,6.44,6.59,1732238,0
+TDAY.US,D,20191126,000000,6.58,6.655,6.42,6.46,2273637,0
+TDAY.US,D,20191127,000000,6.49,6.55,6.23,6.26,2452209,0
+TDAY.US,D,20191129,000000,6.26,6.435,6.26,6.36,1093630,0
+TDAY.US,D,20191202,000000,6.34,6.535,6.22,6.49,2488553,0
+TDAY.US,D,20191203,000000,6.4,6.54,6.32,6.52,3530376,0
+TDAY.US,D,20191204,000000,6.52,6.66,6.45,6.5,1672003,0
+TDAY.US,D,20191205,000000,6.5,6.525,6.14,6.17,2257397,0
+TDAY.US,D,20191206,000000,6.24,6.28,6.01,6.02,3017520,0
+TDAY.US,D,20191209,000000,6.05,6.17,5.87,6.11,3577522,0
+TDAY.US,D,20191210,000000,6.11,6.12,5.845,5.89,2739778,0
+TDAY.US,D,20191211,000000,5.89,6.09,5.85,5.94,1608615,0
+TDAY.US,D,20191212,000000,5.92,6.1,5.9,6.07,1458040,0
+TDAY.US,D,20191213,000000,6.05,6.09,5.94,6,2088633,0
+TDAY.US,D,20191216,000000,6.01,6.26,6.01,6.05,2167722,0
+TDAY.US,D,20191217,000000,6.05,6.29,6.01,6.2,1496887,0
+TDAY.US,D,20191218,000000,6.15,6.32,6.15,6.27,1806478,0
+TDAY.US,D,20191219,000000,6.26,6.35,6.18,6.22,1657560,0
+TDAY.US,D,20191220,000000,6.2,6.3934,6.18,6.35,4220418,0
+TDAY.US,D,20191223,000000,6.35,6.46,6.31,6.4,1559881,0
+TDAY.US,D,20191224,000000,6.42,6.44,6.3,6.32,496033,0
+TDAY.US,D,20191226,000000,6.31,6.39,6.25,6.27,1052775,0
+TDAY.US,D,20191227,000000,6.3,6.33,6.19,6.2,1232831,0
+TDAY.US,D,20191230,000000,6.19,6.21,6.02,6.11,1315370,0
+TDAY.US,D,20191231,000000,6.12,6.43,6.07,6.38,2001644,0
+TDAY.US,D,20200102,000000,6.4,6.47,6.27,6.37,1663927,0
+TDAY.US,D,20200103,000000,6.31,6.45,6.23,6.26,1312702,0
+TDAY.US,D,20200106,000000,6.25,6.34,6.05,6.2,2334672,0
+TDAY.US,D,20200107,000000,6.15,6.27,6.1,6.16,1253214,0
+TDAY.US,D,20200108,000000,6.13,6.16,6,6.09,1510162,0
+TDAY.US,D,20200109,000000,6.1,6.14,5.88,5.94,3071374,0
+TDAY.US,D,20200110,000000,5.97,5.97,5.69,5.81,2697070,0
+TDAY.US,D,20200113,000000,5.83,6.09,5.8,6.06,2371421,0
+TDAY.US,D,20200114,000000,6.06,6.27,5.96,6.17,1701566,0
+TDAY.US,D,20200115,000000,6.16,6.84,6.16,6.82,4315608,0
+TDAY.US,D,20200116,000000,6.86,7.02,6.66,6.99,3264312,0
+TDAY.US,D,20200117,000000,6.98,7.06,6.81,6.96,2251837,0
+TDAY.US,D,20200121,000000,6.95,6.97,6.684,6.9,1638711,0
+TDAY.US,D,20200122,000000,6.93,6.97,6.66,6.85,1527611,0
+TDAY.US,D,20200123,000000,6.83,6.86,6.69,6.85,1586623,0
+TDAY.US,D,20200124,000000,6.82,6.82,6.55,6.65,1609953,0
+TDAY.US,D,20200127,000000,6.6,6.615,6.29,6.33,1616925,0
+TDAY.US,D,20200128,000000,6.35,6.49,6.29,6.46,1783300,0
+TDAY.US,D,20200129,000000,6.51,6.56,6.29,6.34,1362600,0
+TDAY.US,D,20200130,000000,6.25,6.41,6.1,6.39,1060941,0
+TDAY.US,D,20200131,000000,6.38,6.38,6.1,6.11,2229234,0
+TDAY.US,D,20200203,000000,6.11,6.215,6.0705,6.17,1411407,0
+TDAY.US,D,20200204,000000,6.26,6.42,6.2,6.26,1277215,0
+TDAY.US,D,20200205,000000,6.33,6.55,6.27,6.49,1548104,0
+TDAY.US,D,20200206,000000,6.54,6.61,6.445,6.47,1112231,0
+TDAY.US,D,20200207,000000,6.45,6.45,6.21,6.25,1365960,0
+TDAY.US,D,20200210,000000,6.25,6.29,6.04,6.13,1380603,0
+TDAY.US,D,20200211,000000,6.18,6.3833,6.0888,6.35,1260216,0
+TDAY.US,D,20200212,000000,6.43,6.57,6.34,6.46,1043237,0
+TDAY.US,D,20200213,000000,6.41,6.48,6.3495,6.38,1039856,0
+TDAY.US,D,20200214,000000,6.42,6.43,6.22,6.24,1106338,0
+TDAY.US,D,20200218,000000,6.3,6.33,6.205,6.27,1009833,0
+TDAY.US,D,20200219,000000,6.29,6.52,6.24,6.45,1164200,0
+TDAY.US,D,20200220,000000,6.42,6.45,6.05,6.11,1919769,0
+TDAY.US,D,20200221,000000,6.1,6.14,5.86,5.93,1828541,0
+TDAY.US,D,20200224,000000,5.74,5.79,5.54,5.55,2414811,0
+TDAY.US,D,20200225,000000,5.58,5.6495,5.075,5.09,2805503,0
+TDAY.US,D,20200226,000000,5.16,5.16,4.8,4.89,3212037,0
+TDAY.US,D,20200227,000000,4.51,5.25,3.75,4.8,6109769,0
+TDAY.US,D,20200228,000000,4.46,4.75,4.055,4.2,5796703,0
+TDAY.US,D,20200302,000000,4.2,4.2,3.8,3.92,4431779,0
+TDAY.US,D,20200303,000000,3.91,4.05,3.8,3.98,4822232,0
+TDAY.US,D,20200304,000000,4.03,4.23,3.935,4.15,2425970,0
+TDAY.US,D,20200305,000000,4.03,4.0374,3.7201,3.85,2987712,0
+TDAY.US,D,20200306,000000,3.93,4.24,3.8,4.07,3563787,0
+TDAY.US,D,20200309,000000,3.75,3.75,3.05,3.09,5974931,0
+TDAY.US,D,20200310,000000,3.25,3.74,3.22,3.53,5055330,0
+TDAY.US,D,20200311,000000,3.42,3.59,3.34,3.5,3086248,0
+TDAY.US,D,20200312,000000,3.26,3.34,2.67,3.32,4402573,0
+TDAY.US,D,20200313,000000,3.49,3.7,3.05,3.42,2454903,0
+TDAY.US,D,20200316,000000,3,3.09,2.58,2.6,4436893,0
+TDAY.US,D,20200317,000000,2.84,2.84,2.24,2.35,3905585,0
+TDAY.US,D,20200318,000000,2.24,2.27,1.06,1.25,5065984,0
+TDAY.US,D,20200319,000000,1.45,1.6,1.2,1.6,3410911,0
+TDAY.US,D,20200320,000000,1.59,1.77,1.43,1.61,4284288,0
+TDAY.US,D,20200323,000000,1.74,1.7699,1.62,1.65,2125154,0
+TDAY.US,D,20200324,000000,1.76,2.05,1.59,1.97,1845106,0
+TDAY.US,D,20200325,000000,1.94,2.44,1.7,1.71,2660670,0
+TDAY.US,D,20200326,000000,1.77,2.27,1.75,2.01,3285599,0
+TDAY.US,D,20200327,000000,1.86,2.11,1.76,1.99,3580701,0
+TDAY.US,D,20200330,000000,1.93,2,1.8,1.94,1828763,0
+TDAY.US,D,20200331,000000,1.9,1.94,1.48,1.48,3341223,0
+TDAY.US,D,20200401,000000,1.45,1.48,1.11,1.19,5227340,0
+TDAY.US,D,20200402,000000,1.2,1.23,0.95,0.97,6940478,0
+TDAY.US,D,20200403,000000,0.9901,1.06,0.722,0.82,4826311,0
+TDAY.US,D,20200406,000000,0.8605,0.88,0.637,0.6739,7135775,0
+TDAY.US,D,20200407,000000,0.8239,1,0.63,0.6369,16367812,0
+TDAY.US,D,20200408,000000,0.73,0.7719,0.6602,0.7417,7971654,0
+TDAY.US,D,20200409,000000,0.8105,1.1,0.785,0.9296,13519963,0
+TDAY.US,D,20200413,000000,1,1.04,0.82,0.9809,6539989,0
+TDAY.US,D,20200414,000000,1.04,1.05,0.91,1,5124505,0
+TDAY.US,D,20200415,000000,0.9,0.9869,0.865,0.9523,3816597,0
+TDAY.US,D,20200416,000000,0.95,0.967,0.88,0.88,3103880,0
+TDAY.US,D,20200417,000000,0.945,0.98,0.8901,0.9046,2255290,0
+TDAY.US,D,20200420,000000,0.9115,0.928,0.8,0.8039,5895682,0
+TDAY.US,D,20200421,000000,0.8,0.8,0.76,0.7812,3420694,0
+TDAY.US,D,20200422,000000,0.81,0.814,0.7163,0.749,3989756,0
+TDAY.US,D,20200423,000000,0.7519,0.85,0.75,0.7686,3320712,0
+TDAY.US,D,20200424,000000,0.8111,0.8111,0.7101,0.7176,3551118,0
+TDAY.US,D,20200427,000000,0.75,0.8901,0.742,0.8833,4880468,0
+TDAY.US,D,20200428,000000,0.93,0.9959,0.86,0.8605,4404070,0
+TDAY.US,D,20200429,000000,0.94,0.9592,0.87,0.921,6137815,0
+TDAY.US,D,20200430,000000,0.95,1.25,0.9027,1.13,10225911,0
+TDAY.US,D,20200501,000000,1.13,1.17,1,1.1,4702046,0
+TDAY.US,D,20200504,000000,1.09,1.11,1.04,1.06,4796508,0
+TDAY.US,D,20200505,000000,1.12,1.15,1.05,1.1,2913465,0
+TDAY.US,D,20200506,000000,1.12,1.13,1.04,1.07,3554326,0
+TDAY.US,D,20200507,000000,1.11,1.1699,0.9111,0.9756,6607206,0
+TDAY.US,D,20200508,000000,0.9925,1.11,0.98,1.09,3105804,0
+TDAY.US,D,20200511,000000,1.11,1.61,1.09,1.39,13268318,0
+TDAY.US,D,20200512,000000,1.38,1.39,1.1,1.11,6179373,0
+TDAY.US,D,20200513,000000,1.15,1.17,0.985,1.01,4283856,0
+TDAY.US,D,20200514,000000,0.98,1.05,0.89,1.02,3071659,0
+TDAY.US,D,20200515,000000,0.99,1.02,0.9425,0.9457,2991758,0
+TDAY.US,D,20200518,000000,0.99,1.06,0.97,1.02,3918617,0
+TDAY.US,D,20200519,000000,1.06,1.29,1.01,1.18,7185781,0
+TDAY.US,D,20200520,000000,1.24,1.25,1.1507,1.23,2761009,0
+TDAY.US,D,20200521,000000,1.22,1.47,1.19,1.42,6073622,0
+TDAY.US,D,20200522,000000,1.45,1.48,1.33,1.37,3473787,0
+TDAY.US,D,20200526,000000,1.45,1.53,1.41,1.45,3575379,0
+TDAY.US,D,20200527,000000,1.56,1.6,1.47,1.48,3513352,0
+TDAY.US,D,20200528,000000,1.5,1.53,1.3,1.33,3429101,0
+TDAY.US,D,20200529,000000,1.33,1.35,1.27,1.31,3813121,0
+TDAY.US,D,20200601,000000,1.43,1.43,1.31,1.37,1842575,0
+TDAY.US,D,20200602,000000,1.39,1.5,1.35,1.41,3050821,0
+TDAY.US,D,20200603,000000,1.45,1.45,1.32,1.34,3878639,0
+TDAY.US,D,20200604,000000,1.35,1.49,1.31,1.39,4636600,0
+TDAY.US,D,20200605,000000,1.51,3.44,1.45,2.81,55506775,0
+TDAY.US,D,20200608,000000,3.03,3.28,2.73,2.91,15062869,0
+TDAY.US,D,20200609,000000,2.8,2.8,2.4,2.7,4675092,0
+TDAY.US,D,20200610,000000,2.63,2.84,2.26,2.61,5066038,0
+TDAY.US,D,20200611,000000,2.35,2.35,1.71,1.84,8060040,0
+TDAY.US,D,20200612,000000,2.02,2.3,1.93,2.02,4780119,0
+TDAY.US,D,20200615,000000,1.92,2.14,1.8,2.08,4039400,0
+TDAY.US,D,20200616,000000,2.23,2.23,2,2.07,3126982,0
+TDAY.US,D,20200617,000000,2.09,2.1,1.94,1.99,3128395,0
+TDAY.US,D,20200618,000000,1.95,2.01,1.88,1.9,3115247,0
+TDAY.US,D,20200619,000000,1.9,1.97,1.795,1.86,4563480,0
+TDAY.US,D,20200622,000000,1.9,1.9,1.65,1.71,4800672,0
+TDAY.US,D,20200623,000000,1.75,1.82,1.65,1.69,3014506,0
+TDAY.US,D,20200624,000000,1.67,1.68,1.52,1.59,2574927,0
+TDAY.US,D,20200625,000000,1.54,1.64,1.51,1.53,1858671,0
+TDAY.US,D,20200626,000000,1.55,1.57,1.37,1.43,4622631,0
+TDAY.US,D,20200629,000000,1.47,1.51,1.42,1.46,2266997,0
+TDAY.US,D,20200630,000000,1.46,1.47,1.35,1.38,2605626,0
+TDAY.US,D,20200701,000000,1.4,1.5,1.33,1.33,2289341,0
+TDAY.US,D,20200702,000000,1.41,1.44,1.26,1.27,2682365,0
+TDAY.US,D,20200706,000000,1.31,1.33,1.16,1.17,3357231,0
+TDAY.US,D,20200707,000000,1.2,1.22,1.08,1.16,3049310,0
+TDAY.US,D,20200708,000000,1.15,1.23,1.09,1.19,2855808,0
+TDAY.US,D,20200709,000000,1.2,1.3,1.1,1.18,3785983,0
+TDAY.US,D,20200710,000000,1.16,1.25,1.13,1.21,2181006,0
+TDAY.US,D,20200713,000000,1.21,1.29,1.17,1.17,2141092,0
+TDAY.US,D,20200714,000000,1.18,1.205,1.15,1.16,1273441,0
+TDAY.US,D,20200715,000000,1.22,1.39,1.2,1.34,3761473,0
+TDAY.US,D,20200716,000000,1.33,1.5,1.275,1.43,3073118,0
+TDAY.US,D,20200717,000000,1.43,1.45,1.33,1.33,1904828,0
+TDAY.US,D,20200720,000000,1.35,1.37,1.23,1.23,1769519,0
+TDAY.US,D,20200721,000000,1.25,1.385,1.2421,1.36,1948155,0
+TDAY.US,D,20200722,000000,1.36,1.45,1.33,1.35,1897698,0
+TDAY.US,D,20200723,000000,1.38,1.45,1.32,1.44,2108308,0
+TDAY.US,D,20200724,000000,1.5,1.79,1.49,1.58,8284753,0
+TDAY.US,D,20200727,000000,1.57,1.6,1.42,1.45,3082831,0
+TDAY.US,D,20200728,000000,1.43,1.55,1.39,1.47,2102108,0
+TDAY.US,D,20200729,000000,1.48,1.61,1.47,1.5,2357503,0
+TDAY.US,D,20200730,000000,1.49,1.51,1.41,1.45,1291045,0
+TDAY.US,D,20200731,000000,1.45,1.48,1.4,1.48,1281936,0
+TDAY.US,D,20200803,000000,1.48,1.59,1.435,1.57,2082793,0
+TDAY.US,D,20200804,000000,1.56,1.8,1.5,1.73,3819353,0
+TDAY.US,D,20200805,000000,1.72,1.7599,1.56,1.67,2747246,0
+TDAY.US,D,20200806,000000,1.45,1.61,1.26,1.6,3529909,0
+TDAY.US,D,20200807,000000,1.55,1.57,1.46,1.54,1498326,0
+TDAY.US,D,20200810,000000,1.52,1.8,1.51,1.77,3434010,0
+TDAY.US,D,20200811,000000,1.83,2.04,1.74,1.77,4516519,0
+TDAY.US,D,20200812,000000,1.83,1.94,1.76,1.88,1968314,0
+TDAY.US,D,20200813,000000,1.9,1.93,1.735,1.74,1537776,0
+TDAY.US,D,20200814,000000,1.73,1.84,1.65,1.78,1315574,0
+TDAY.US,D,20200817,000000,1.86,1.86,1.71,1.71,886645,0
+TDAY.US,D,20200818,000000,1.72,1.74,1.58,1.64,1537182,0
+TDAY.US,D,20200819,000000,1.65,1.73,1.61,1.68,901444,0
+TDAY.US,D,20200820,000000,1.65,1.7,1.61,1.65,693594,0
+TDAY.US,D,20200821,000000,1.62,1.69,1.55,1.55,1143737,0
+TDAY.US,D,20200824,000000,1.56,1.76,1.56,1.7,2133355,0
+TDAY.US,D,20200825,000000,1.71,1.715,1.6,1.64,1185851,0
+TDAY.US,D,20200826,000000,1.66,1.683,1.56,1.59,1010607,0
+TDAY.US,D,20200827,000000,1.62,1.68,1.6,1.65,1031205,0
+TDAY.US,D,20200828,000000,1.7,1.9,1.675,1.87,3679930,0
+TDAY.US,D,20200831,000000,1.92,1.92,1.73,1.73,1446217,0
+TDAY.US,D,20200901,000000,1.73,1.79,1.67,1.78,1315720,0
+TDAY.US,D,20200902,000000,1.78,1.82,1.72,1.76,1145818,0
+TDAY.US,D,20200903,000000,1.75,1.85,1.71,1.75,1437815,0
+TDAY.US,D,20200904,000000,1.75,1.89,1.7222,1.84,2037349,0
+TDAY.US,D,20200908,000000,1.86,1.87,1.71,1.78,1780670,0
+TDAY.US,D,20200909,000000,1.8,1.83,1.71,1.72,1251423,0
+TDAY.US,D,20200910,000000,1.72,1.78,1.68,1.7,1138223,0
+TDAY.US,D,20200911,000000,1.71,1.75,1.61,1.64,1330073,0
+TDAY.US,D,20200914,000000,1.61,1.71,1.58,1.69,1341532,0
+TDAY.US,D,20200915,000000,1.7,1.7011,1.6,1.61,1290607,0
+TDAY.US,D,20200916,000000,1.6,1.67,1.59,1.62,1850460,0
+TDAY.US,D,20200917,000000,1.62,1.65,1.55,1.57,2422237,0
+TDAY.US,D,20200918,000000,1.6,1.615,1.5211,1.59,5051470,0
+TDAY.US,D,20200921,000000,1.58,1.6,1.41,1.43,3180879,0
+TDAY.US,D,20200922,000000,1.45,1.48,1.4,1.46,2397851,0
+TDAY.US,D,20200923,000000,1.46,1.465,1.32,1.35,2236221,0
+TDAY.US,D,20200924,000000,1.3,1.35,1.23,1.25,2309851,0
+TDAY.US,D,20200925,000000,1.25,1.31,1.25,1.26,866500,0
+TDAY.US,D,20200928,000000,1.3,1.43,1.3,1.38,1142424,0
+TDAY.US,D,20200929,000000,1.41,1.47,1.34,1.34,978177,0
+TDAY.US,D,20200930,000000,1.34,1.4,1.295,1.3,1259220,0
+TDAY.US,D,20201001,000000,1.31,1.36,1.29,1.36,835173,0
+TDAY.US,D,20201002,000000,1.27,1.37,1.26,1.35,859708,0
+TDAY.US,D,20201005,000000,1.35,1.42,1.35,1.39,673063,0
+TDAY.US,D,20201006,000000,1.41,1.54,1.4,1.46,1629539,0
+TDAY.US,D,20201007,000000,1.49,1.49,1.38,1.41,1243368,0
+TDAY.US,D,20201008,000000,1.43,1.51,1.43,1.5,887936,0
+TDAY.US,D,20201009,000000,1.52,1.53,1.43,1.44,923152,0
+TDAY.US,D,20201012,000000,1.43,1.4405,1.38,1.43,860007,0
+TDAY.US,D,20201013,000000,1.4,1.53,1.39,1.48,1542701,0
+TDAY.US,D,20201014,000000,1.48,1.52,1.45,1.45,682029,0
+TDAY.US,D,20201015,000000,1.44,1.49,1.43,1.46,526655,0
+TDAY.US,D,20201016,000000,1.45,1.49,1.44,1.48,474495,0
+TDAY.US,D,20201019,000000,1.5,1.5,1.4589,1.46,542401,0
+TDAY.US,D,20201020,000000,1.44,1.5,1.42,1.45,626712,0
+TDAY.US,D,20201021,000000,1.46,1.47,1.41,1.43,417659,0
+TDAY.US,D,20201022,000000,1.43,1.47,1.42,1.45,569539,0
+TDAY.US,D,20201023,000000,1.46,1.5,1.45,1.47,426217,0
+TDAY.US,D,20201026,000000,1.42,1.47,1.37,1.39,665353,0
+TDAY.US,D,20201027,000000,1.4,1.4,1.32,1.32,595340,0
+TDAY.US,D,20201028,000000,1.33,1.34,1.26,1.27,1062613,0
+TDAY.US,D,20201029,000000,1.3,1.33,1.26,1.28,627603,0
+TDAY.US,D,20201030,000000,1.27,1.31,1.15,1.15,2135824,0
+TDAY.US,D,20201102,000000,1.2,1.2501,1.03,1.14,3305404,0
+TDAY.US,D,20201103,000000,1.28,1.45,1.23,1.45,5414517,0
+TDAY.US,D,20201104,000000,1.36,1.41,1.26,1.28,1454327,0
+TDAY.US,D,20201105,000000,1.32,1.41,1.31,1.41,899722,0
+TDAY.US,D,20201106,000000,1.4,1.41,1.36,1.37,609533,0
+TDAY.US,D,20201109,000000,1.45,1.6,1.4432,1.54,3058705,0
+TDAY.US,D,20201110,000000,1.6,1.74,1.515,1.69,2448301,0
+TDAY.US,D,20201111,000000,1.65,1.71,1.56,1.7,1013895,0
+TDAY.US,D,20201112,000000,1.57,1.72,1.5509,1.68,1649362,0
+TDAY.US,D,20201113,000000,1.67,1.75,1.63,1.72,1183506,0
+TDAY.US,D,20201116,000000,1.76,1.85,1.73,1.74,1718767,0
+TDAY.US,D,20201117,000000,1.87,2.42,1.81,2.31,10300166,0
+TDAY.US,D,20201118,000000,2.29,2.55,2.26,2.43,5206431,0
+TDAY.US,D,20201119,000000,2.34,2.49,2.14,2.33,3017025,0
+TDAY.US,D,20201120,000000,2.26,2.47,2.25,2.29,1833127,0
+TDAY.US,D,20201123,000000,2.34,2.85,2.325,2.83,4708738,0
+TDAY.US,D,20201124,000000,2.93,3.05,2.69,3.04,3884292,0
+TDAY.US,D,20201125,000000,2.92,3,2.74,2.95,1792690,0
+TDAY.US,D,20201127,000000,2.94,2.95,2.72,2.81,1155196,0
+TDAY.US,D,20201130,000000,2.8,2.885,2.68,2.84,1642172,0
+TDAY.US,D,20201201,000000,2.93,2.99,2.49,2.52,2081871,0
+TDAY.US,D,20201202,000000,2.48,2.67,2.43,2.65,1360468,0
+TDAY.US,D,20201203,000000,2.68,2.8501,2.68,2.83,1712645,0
+TDAY.US,D,20201204,000000,2.89,2.99,2.85,2.99,1790608,0
+TDAY.US,D,20201207,000000,2.98,2.98,2.71,2.76,943150,0
+TDAY.US,D,20201208,000000,2.73,2.835,2.715,2.81,936309,0
+TDAY.US,D,20201209,000000,2.81,2.905,2.76,2.81,1289339,0
+TDAY.US,D,20201210,000000,2.77,3.02,2.77,2.91,2531556,0
+TDAY.US,D,20201211,000000,2.87,2.95,2.79,2.8,737526,0
+TDAY.US,D,20201214,000000,2.85,2.87,2.58,2.59,1165209,0
+TDAY.US,D,20201215,000000,2.61,2.7,2.57,2.63,774249,0
+TDAY.US,D,20201216,000000,2.63,2.67,2.54,2.6,771174,0
+TDAY.US,D,20201217,000000,2.72,2.72,2.585,2.69,1025300,0
+TDAY.US,D,20201218,000000,2.69,2.7,2.55,2.55,1915936,0
+TDAY.US,D,20201221,000000,2.47,2.53,2.38,2.47,1597917,0
+TDAY.US,D,20201222,000000,2.48,2.51,2.3167,2.43,1487645,0
+TDAY.US,D,20201223,000000,2.46,2.68,2.4,2.66,1584199,0
+TDAY.US,D,20201224,000000,2.66,2.82,2.622,2.75,1058930,0
+TDAY.US,D,20201228,000000,2.79,2.87,2.71,2.8,1484370,0
+TDAY.US,D,20201229,000000,2.78,3.84,2.74,3.19,15779249,0
+TDAY.US,D,20201230,000000,3.1,3.18,2.84,2.9,2720788,0
+TDAY.US,D,20201231,000000,2.98,3.56,2.87,3.36,6911370,0
+TDAY.US,D,20210104,000000,3.36,3.398,2.94,3.17,2887274,0
+TDAY.US,D,20210105,000000,3.11,3.36,3.08,3.19,1489703,0
+TDAY.US,D,20210106,000000,3.27,3.59,3.24,3.53,3296708,0
+TDAY.US,D,20210107,000000,3.52,3.66,3.44,3.5,1349276,0
+TDAY.US,D,20210108,000000,3.55,3.55,3.32,3.42,1530117,0
+TDAY.US,D,20210111,000000,3.38,3.53,3.23,3.28,1534312,0
+TDAY.US,D,20210112,000000,3.35,4.01,3.32,3.86,5362087,0
+TDAY.US,D,20210113,000000,3.9,3.99,3.615,3.69,2292947,0
+TDAY.US,D,20210114,000000,3.78,4.06,3.68,3.98,2612309,0
+TDAY.US,D,20210115,000000,3.88,4.15,3.82,3.97,1776027,0
+TDAY.US,D,20210119,000000,4.08,4.32,3.96,4.19,2598358,0
+TDAY.US,D,20210120,000000,4.22,4.27,3.9,3.97,1512122,0
+TDAY.US,D,20210121,000000,3.97,4.13,3.92,4.02,1315049,0
+TDAY.US,D,20210122,000000,3.94,4.22,3.9,4.19,1518779,0
+TDAY.US,D,20210125,000000,4.26,4.39,3.96,4.22,1893701,0
+TDAY.US,D,20210126,000000,4.22,4.3,4.12,4.2,1817953,0
+TDAY.US,D,20210127,000000,4,4.87,3.97,4.61,4725372,0
+TDAY.US,D,20210128,000000,4.62,4.86,4.12,4.21,3200791,0
+TDAY.US,D,20210129,000000,4.26,4.54,4.1201,4.48,2467374,0
+TDAY.US,D,20210201,000000,4.53,4.61,4.24,4.52,2083018,0
+TDAY.US,D,20210202,000000,4.58,4.6398,4.34,4.58,1417177,0
+TDAY.US,D,20210203,000000,4.57,4.64,4.41,4.55,1270902,0
+TDAY.US,D,20210204,000000,4.54,4.74,4.485,4.68,957247,0
+TDAY.US,D,20210205,000000,4.75,4.828,4.625,4.77,962566,0
+TDAY.US,D,20210208,000000,4.85,5.33,4.85,5.13,2651079,0
+TDAY.US,D,20210209,000000,5.16,5.7899,4.98,5.64,5564531,0
+TDAY.US,D,20210210,000000,5.88,5.88,5.3,5.42,2237641,0
+TDAY.US,D,20210211,000000,5.41,5.45,4.94,5.22,2264300,0
+TDAY.US,D,20210212,000000,5.18,5.28,5,5.26,1194451,0
+TDAY.US,D,20210216,000000,5.34,5.53,5.18,5.39,1696037,0
+TDAY.US,D,20210217,000000,5.39,5.5399,5.23,5.51,1736384,0
+TDAY.US,D,20210218,000000,5.47,5.56,5.38,5.5,1248823,0
+TDAY.US,D,20210219,000000,5.5,5.82,5.4,5.71,1855492,0
+TDAY.US,D,20210222,000000,5.72,5.785,5.62,5.7,2260086,0
+TDAY.US,D,20210223,000000,5.52,5.59,5.23,5.45,1897560,0
+TDAY.US,D,20210224,000000,5.43,5.69,5.43,5.61,1431465,0
+TDAY.US,D,20210225,000000,5.5,5.75,4.7,4.82,2342516,0
+TDAY.US,D,20210226,000000,4.82,5.08,4.65,4.95,1876325,0
+TDAY.US,D,20210301,000000,5.08,5.31,4.981,5.29,1762545,0
+TDAY.US,D,20210302,000000,5.27,5.57,5.1919,5.46,899751,0
+TDAY.US,D,20210303,000000,5.39,5.6,5.275,5.29,1490557,0
+TDAY.US,D,20210304,000000,5.27,5.33,4.84,5.18,1892911,0
+TDAY.US,D,20210305,000000,5.32,5.49,4.89,5.35,1616906,0
+TDAY.US,D,20210308,000000,5.34,5.55,5.25,5.44,1709135,0
+TDAY.US,D,20210309,000000,5.49,5.89,5.4289,5.7,2422515,0
+TDAY.US,D,20210310,000000,5.78,6.24,5.6,5.71,2414498,0
+TDAY.US,D,20210311,000000,5.72,5.7432,5.5,5.74,1216843,0
+TDAY.US,D,20210312,000000,5.71,5.8489,5.58,5.67,1026312,0
+TDAY.US,D,20210315,000000,5.59,5.79,5.57,5.75,1267037,0
+TDAY.US,D,20210316,000000,5.68,6.03,5.635,5.85,2653445,0
+TDAY.US,D,20210317,000000,5.87,6.06,5.8,5.93,1764342,0
+TDAY.US,D,20210318,000000,5.84,5.995,5.75,5.79,1398572,0
+TDAY.US,D,20210319,000000,5.8,6.06,5.45,6,3414513,0
+TDAY.US,D,20210322,000000,6.05,6.2,5.7,5.89,2565106,0
+TDAY.US,D,20210323,000000,5.96,6.33,5.25,5.25,6749964,0
+TDAY.US,D,20210324,000000,5.57,5.57,4.97,4.99,2212007,0
+TDAY.US,D,20210325,000000,4.88,5.33,4.81,5.27,1536638,0
+TDAY.US,D,20210326,000000,5.36,5.4,4.97,5.35,1510230,0
+TDAY.US,D,20210329,000000,5.3,5.4,5,5,1275935,0
+TDAY.US,D,20210330,000000,5,5.34,4.99,5.32,1078884,0
+TDAY.US,D,20210331,000000,5.3,5.49,5.22,5.38,2412542,0
+TDAY.US,D,20210401,000000,5.44,5.48,5.25,5.33,1067379,0
+TDAY.US,D,20210405,000000,5.42,5.4672,5.19,5.32,1072016,0
+TDAY.US,D,20210406,000000,5.28,5.36,5.21,5.24,715320,0
+TDAY.US,D,20210407,000000,5.22,5.2892,5.1,5.15,1019535,0
+TDAY.US,D,20210408,000000,5.15,5.1589,5.01,5.07,837480,0
+TDAY.US,D,20210409,000000,5.06,5.3,5,5.19,1063093,0
+TDAY.US,D,20210412,000000,5.18,5.3,5.13,5.25,788257,0
+TDAY.US,D,20210413,000000,5.25,5.27,5.035,5.13,846053,0
+TDAY.US,D,20210414,000000,5.15,5.37,5.12,5.13,932957,0
+TDAY.US,D,20210415,000000,5.14,5.2,4.77,4.87,2105602,0
+TDAY.US,D,20210416,000000,4.88,4.925,4.745,4.86,1191471,0
+TDAY.US,D,20210419,000000,4.83,4.87,4.69,4.82,1146970,0
+TDAY.US,D,20210420,000000,4.8,4.82,4.52,4.65,1502113,0
+TDAY.US,D,20210421,000000,4.64,4.88,4.57,4.87,967621,0
+TDAY.US,D,20210422,000000,4.9,5.02,4.835,4.84,877622,0
+TDAY.US,D,20210423,000000,4.86,4.95,4.76,4.87,824825,0
+TDAY.US,D,20210426,000000,4.92,5.01,4.855,4.89,1117544,0
+TDAY.US,D,20210427,000000,4.9,4.99,4.57,4.7,2681640,0
+TDAY.US,D,20210428,000000,4.64,4.71,4.551,4.68,1059915,0
+TDAY.US,D,20210429,000000,4.72,4.77,4.51,4.62,1454929,0
+TDAY.US,D,20210430,000000,4.57,4.69,4.45,4.54,1127084,0
+TDAY.US,D,20210503,000000,4.57,4.67,4.54,4.62,1113794,0
+TDAY.US,D,20210504,000000,4.58,4.59,4.37,4.57,1161506,0
+TDAY.US,D,20210505,000000,4.64,4.64,4.41,4.45,1096918,0
+TDAY.US,D,20210506,000000,4.4,4.51,4.24,4.5,1679967,0
+TDAY.US,D,20210507,000000,3.87,4.49,3.66,4.46,7010951,0
+TDAY.US,D,20210510,000000,4.48,4.6326,4.1701,4.32,2705005,0
+TDAY.US,D,20210511,000000,4.13,4.57,4.01,4.54,1889331,0
+TDAY.US,D,20210512,000000,4.5,4.73,4.42,4.44,1515450,0
+TDAY.US,D,20210513,000000,4.55,5.1,4.52,4.87,4839854,0
+TDAY.US,D,20210514,000000,4.88,5.215,4.765,5.21,2995714,0
+TDAY.US,D,20210517,000000,5.15,5.49,5.14,5.19,2256701,0
+TDAY.US,D,20210518,000000,5.22,5.34,5.12,5.17,1825715,0
+TDAY.US,D,20210519,000000,5.04,5.26,5.02,5.16,1784888,0
+TDAY.US,D,20210520,000000,5.15,5.25,5.05,5.19,720083,0
+TDAY.US,D,20210521,000000,5.22,5.26,5.07,5.07,729520,0
+TDAY.US,D,20210524,000000,5.05,5.14,4.94,4.99,1244758,0
+TDAY.US,D,20210525,000000,4.97,5.09,4.88,4.88,1035553,0
+TDAY.US,D,20210526,000000,4.91,5.04,4.84,4.96,1234374,0
+TDAY.US,D,20210527,000000,4.99,5.238,4.98,5.2,6020159,0
+TDAY.US,D,20210528,000000,5.23,5.23,4.905,5.13,2025858,0
+TDAY.US,D,20210601,000000,5.15,5.23,5.1,5.15,1861939,0
+TDAY.US,D,20210602,000000,5.17,5.28,5.01,5.27,1628847,0
+TDAY.US,D,20210603,000000,5.1,5.29,5.07,5.18,1308194,0
+TDAY.US,D,20210604,000000,5.18,5.26,5.01,5.06,946521,0
+TDAY.US,D,20210607,000000,5.07,5.24,5.05,5.15,1114785,0
+TDAY.US,D,20210608,000000,5.16,5.32,5.09,5.26,1092300,0
+TDAY.US,D,20210609,000000,5.3,5.43,5.18,5.36,1493089,0
+TDAY.US,D,20210610,000000,5.43,5.43,5.22,5.22,1981817,0
+TDAY.US,D,20210611,000000,5.27,5.545,5.27,5.51,1372969,0
+TDAY.US,D,20210614,000000,5.46,5.76,5.4501,5.71,1969455,0
+TDAY.US,D,20210615,000000,5.74,5.77,5.53,5.61,1522039,0
+TDAY.US,D,20210616,000000,5.61,5.82,5.55,5.77,1505975,0
+TDAY.US,D,20210617,000000,5.82,5.855,5.55,5.61,811866,0
+TDAY.US,D,20210618,000000,5.5,5.53,5.335,5.42,2676821,0
+TDAY.US,D,20210621,000000,5.44,5.78,5.4207,5.78,1632555,0
+TDAY.US,D,20210622,000000,5.79,5.79,5.54,5.74,1016168,0
+TDAY.US,D,20210623,000000,5.75,6.13,5.7101,5.9,2160659,0
+TDAY.US,D,20210624,000000,5.93,6.005,5.795,5.95,826717,0
+TDAY.US,D,20210625,000000,5.97,6.06,5.84,5.84,1588268,0
+TDAY.US,D,20210628,000000,5.82,5.82,5.31,5.41,1954924,0
+TDAY.US,D,20210629,000000,5.44,5.5,5.29,5.34,749563,0
+TDAY.US,D,20210630,000000,5.33,5.52,5.24,5.49,1461078,0
+TDAY.US,D,20210701,000000,5.55,5.55,5.33,5.39,721230,0
+TDAY.US,D,20210702,000000,5.43,5.43,5.15,5.18,1154468,0
+TDAY.US,D,20210706,000000,5.225,5.225,4.92,4.99,1252146,0
+TDAY.US,D,20210707,000000,4.98,5.02,4.82,4.99,1659401,0
+TDAY.US,D,20210708,000000,4.8,4.95,4.64,4.81,1352340,0
+TDAY.US,D,20210709,000000,4.95,5.0699,4.91,4.95,732031,0
+TDAY.US,D,20210712,000000,4.9,5.01,4.79,5,676782,0
+TDAY.US,D,20210713,000000,4.96,5.03,4.83,4.84,1071372,0
+TDAY.US,D,20210714,000000,4.89,4.96,4.7,4.86,1418815,0
+TDAY.US,D,20210715,000000,4.85,5.09,4.74,4.91,2937395,0
+TDAY.US,D,20210716,000000,4.98,5,4.78,4.84,2719023,0
+TDAY.US,D,20210719,000000,4.535,4.915,4.5,4.86,2646017,0
+TDAY.US,D,20210720,000000,4.9,5.28,4.825,5.22,2155572,0
+TDAY.US,D,20210721,000000,5.26,5.64,5.26,5.52,1665073,0
+TDAY.US,D,20210722,000000,5.5,5.58,5.18,5.22,1154079,0
+TDAY.US,D,20210723,000000,5.23,5.27,5.05,5.17,825046,0
+TDAY.US,D,20210726,000000,5.22,5.6,5.21,5.57,1017805,0
+TDAY.US,D,20210727,000000,5.63,5.785,5.41,5.63,1709895,0
+TDAY.US,D,20210728,000000,5.63,5.72,5.43,5.58,957588,0
+TDAY.US,D,20210729,000000,5.67,5.795,5.589,5.66,710923,0
+TDAY.US,D,20210730,000000,5.63,5.81,5.59,5.77,1797171,0
+TDAY.US,D,20210802,000000,5.74,5.88,5.69,5.7,2576535,0
+TDAY.US,D,20210803,000000,5.7,5.7,5.42,5.57,1446089,0
+TDAY.US,D,20210804,000000,5.55,5.64,5.31,5.42,1224067,0
+TDAY.US,D,20210805,000000,5.47,5.61,5.45,5.55,1851589,0
+TDAY.US,D,20210806,000000,5.93,6.49,5.87,6.34,7957399,0
+TDAY.US,D,20210809,000000,6.36,6.54,6.17,6.18,3614248,0
+TDAY.US,D,20210810,000000,6.21,6.35,6.08,6.19,1783816,0
+TDAY.US,D,20210811,000000,6.19,6.19,6.031,6.16,2067243,0
+TDAY.US,D,20210812,000000,6.2,6.28,5.88,5.89,2234102,0
+TDAY.US,D,20210813,000000,5.86,5.94,5.75,5.79,1465154,0
+TDAY.US,D,20210816,000000,5.76,5.9,5.61,5.74,1004183,0
+TDAY.US,D,20210817,000000,5.7,5.7,5.4897,5.68,1108201,0
+TDAY.US,D,20210818,000000,5.59,5.67,5.41,5.42,969857,0
+TDAY.US,D,20210819,000000,5.32,5.36,5.15,5.25,1158979,0
+TDAY.US,D,20210820,000000,5.22,5.51,5.2,5.44,1214160,0
+TDAY.US,D,20210823,000000,5.58,5.8,5.57,5.73,1563598,0
+TDAY.US,D,20210824,000000,5.83,6.23,5.78,6.1,1858582,0
+TDAY.US,D,20210825,000000,6.13,6.36,6.13,6.24,1658738,0
+TDAY.US,D,20210826,000000,6.3,6.36,6.12,6.26,1129841,0
+TDAY.US,D,20210827,000000,6.26,6.64,6.21,6.56,1461240,0
+TDAY.US,D,20210830,000000,6.66,6.7,6.35,6.42,1311758,0
+TDAY.US,D,20210831,000000,6.4,6.435,6.12,6.35,1356233,0
+TDAY.US,D,20210901,000000,6.41,6.55,6.26,6.53,1403666,0
+TDAY.US,D,20210902,000000,6.54,6.715,6.405,6.62,1214234,0
+TDAY.US,D,20210903,000000,6.62,6.63,6.3,6.42,863866,0
+TDAY.US,D,20210907,000000,6.44,6.705,6.4,6.54,907941,0
+TDAY.US,D,20210908,000000,6.62,6.64,6.33,6.34,805635,0
+TDAY.US,D,20210909,000000,6.38,6.47,6.2,6.36,869969,0
+TDAY.US,D,20210910,000000,6.4,6.41,6.13,6.18,779872,0
+TDAY.US,D,20210913,000000,6.24,6.52,6.16,6.46,1226295,0
+TDAY.US,D,20210914,000000,6.53,6.53,6.33,6.41,1273421,0
+TDAY.US,D,20210915,000000,6.39,6.545,6.27,6.5,852704,0
+TDAY.US,D,20210916,000000,6.52,6.61,6.48,6.5,756379,0
+TDAY.US,D,20210917,000000,6.77,7.05,6.73,6.88,5169706,0
+TDAY.US,D,20210920,000000,6.55,6.74,6.33,6.61,1543059,0
+TDAY.US,D,20210921,000000,6.63,6.8467,6.425,6.6,1125986,0
+TDAY.US,D,20210922,000000,6.7,6.84,6.67,6.72,1103898,0
+TDAY.US,D,20210923,000000,6.8,6.95,6.7401,6.83,939249,0
+TDAY.US,D,20210924,000000,6.87,6.92,6.72,6.73,946990,0
+TDAY.US,D,20210927,000000,6.8,7.03,6.75,6.85,1544363,0
+TDAY.US,D,20210928,000000,6.84,6.96,6.54,6.54,1075802,0
+TDAY.US,D,20210929,000000,6.61,6.61,6.27,6.49,892789,0
+TDAY.US,D,20210930,000000,6.46,6.685,6.37,6.68,2199006,0
+TDAY.US,D,20211001,000000,6.71,6.96,6.68,6.93,1519388,0
+TDAY.US,D,20211004,000000,6.92,6.97,6.69,6.74,1787607,0
+TDAY.US,D,20211005,000000,6.8,6.83,6.65,6.81,1185774,0
+TDAY.US,D,20211006,000000,6.66,6.72,6.12,6.32,1962580,0
+TDAY.US,D,20211007,000000,6.27,6.44,6.23,6.31,1180721,0
+TDAY.US,D,20211008,000000,6.28,6.43,6.16,6.2,1144503,0
+TDAY.US,D,20211011,000000,6.2,6.325,6.1,6.12,849289,0
+TDAY.US,D,20211012,000000,6.11,6.24,6.06,6.17,1021857,0
+TDAY.US,D,20211013,000000,6.21,6.21,6.07,6.11,410840,0
+TDAY.US,D,20211014,000000,6.23,6.32,6.1201,6.22,821530,0
+TDAY.US,D,20211015,000000,6.37,6.37,6.05,6.06,1170953,0
+TDAY.US,D,20211018,000000,6,6.16,5.96,6.14,589499,0
+TDAY.US,D,20211019,000000,6.14,6.175,5.97,5.98,1285824,0
+TDAY.US,D,20211020,000000,5.99,6.18,5.87,6.09,636874,0
+TDAY.US,D,20211021,000000,6.09,6.305,6.08,6.24,900490,0
+TDAY.US,D,20211022,000000,6.19,6.24,5.96,5.98,828355,0
+TDAY.US,D,20211025,000000,6.055,6.22,5.945,6.2,1678357,0
+TDAY.US,D,20211026,000000,6.23,6.25,5.875,5.89,1974934,0
+TDAY.US,D,20211027,000000,5.89,5.9,5.7227,5.77,964247,0
+TDAY.US,D,20211028,000000,5.8,5.89,5.74,5.87,663907,0
+TDAY.US,D,20211029,000000,5.88,5.9,5.76,5.8,710581,0
+TDAY.US,D,20211101,000000,5.86,6.25,5.78,6.2,1206039,0
+TDAY.US,D,20211102,000000,6.19,6.2,5.935,6.05,868723,0
+TDAY.US,D,20211103,000000,6.05,6.21,6.01,6.21,1062869,0
+TDAY.US,D,20211104,000000,6.25,6.35,6.18,6.3,1162723,0
+TDAY.US,D,20211105,000000,6,6.17,5.56,5.74,2154836,0
+TDAY.US,D,20211108,000000,5.82,5.92,5.77,5.85,1131825,0
+TDAY.US,D,20211109,000000,5.8,5.84,5.57,5.63,1640767,0
+TDAY.US,D,20211110,000000,5.57,5.64,5.43,5.44,953775,0
+TDAY.US,D,20211111,000000,5.45,5.61,5.39,5.44,1505893,0
+TDAY.US,D,20211112,000000,5.44,5.46,5.31,5.37,1067831,0
+TDAY.US,D,20211115,000000,5.445,5.55,5.37,5.5,1307354,0
+TDAY.US,D,20211116,000000,5.475,5.48,5.345,5.48,909571,0
+TDAY.US,D,20211117,000000,5.4,5.475,5.36,5.37,943933,0
+TDAY.US,D,20211118,000000,5.4,5.44,5.18,5.3,1276662,0
+TDAY.US,D,20211119,000000,5.24,5.28,5.09,5.15,1153930,0
+TDAY.US,D,20211122,000000,5.2,5.405,5.165,5.19,1839569,0
+TDAY.US,D,20211123,000000,5.17,5.22,5.035,5.09,715638,0
+TDAY.US,D,20211124,000000,5.05,5.14,4.9601,5.09,655057,0
+TDAY.US,D,20211126,000000,4.89,5.045,4.79,5.04,976707,0
+TDAY.US,D,20211129,000000,5.15,5.1512,4.94,5.05,1751281,0
+TDAY.US,D,20211130,000000,4.96,5.12,4.89,5.11,2560153,0
+TDAY.US,D,20211201,000000,5.27,5.31,4.77,4.8,1884026,0
+TDAY.US,D,20211202,000000,4.8,5.055,4.72,5.04,1348445,0
+TDAY.US,D,20211203,000000,5.06,5.09,4.87,4.97,1100698,0
+TDAY.US,D,20211206,000000,5.07,5.19,4.95,5.06,1015383,0
+TDAY.US,D,20211207,000000,5.13,5.175,4.99,5.01,1594980,0
+TDAY.US,D,20211208,000000,5.04,5.19,5.01,5.14,815304,0
+TDAY.US,D,20211209,000000,5.1,5.1488,4.955,4.96,798114,0
+TDAY.US,D,20211210,000000,4.97,5.07,4.84,5.06,1403174,0
+TDAY.US,D,20211213,000000,5.06,5.06,4.895,4.93,1151848,0
+TDAY.US,D,20211214,000000,4.91,4.99,4.71,4.72,1286908,0
+TDAY.US,D,20211215,000000,4.72,4.87,4.52,4.86,1615209,0
+TDAY.US,D,20211216,000000,4.9,4.94,4.72,4.76,1492451,0
+TDAY.US,D,20211217,000000,4.75,5,4.665,4.98,4804533,0
+TDAY.US,D,20211220,000000,4.91,4.96,4.78,4.89,1736896,0
+TDAY.US,D,20211221,000000,4.91,5.17,4.91,5.16,1596594,0
+TDAY.US,D,20211222,000000,5.16,5.28,5.1,5.26,1061894,0
+TDAY.US,D,20211223,000000,5.34,5.66,5.29,5.61,1552531,0
+TDAY.US,D,20211227,000000,5.57,5.59,5.38,5.47,1474104,0
+TDAY.US,D,20211228,000000,5.44,5.59,5.29,5.3,1013662,0
+TDAY.US,D,20211229,000000,5.28,5.32,5.195,5.24,635823,0
+TDAY.US,D,20211230,000000,5.23,5.345,5.21,5.23,783190,0
+TDAY.US,D,20211231,000000,5.23,5.34,5.16,5.33,1748203,0
+TDAY.US,D,20220103,000000,5.41,5.56,5.41,5.54,1146943,0
+TDAY.US,D,20220104,000000,5.55,5.65,5.44,5.45,3685388,0
+TDAY.US,D,20220105,000000,5.44,5.44,4.9,5.01,1638838,0
+TDAY.US,D,20220106,000000,5.1,5.21,4.99,5.07,828906,0
+TDAY.US,D,20220107,000000,5.02,5.14,4.99,5.05,1733042,0
+TDAY.US,D,20220110,000000,5.04,5.09,4.93,5.08,811110,0
+TDAY.US,D,20220111,000000,5.09,5.145,5,5.08,1151988,0
+TDAY.US,D,20220112,000000,5.14,5.175,5.06,5.06,1066448,0
+TDAY.US,D,20220113,000000,5.12,5.3,5.12,5.14,1128242,0
+TDAY.US,D,20220114,000000,5.05,5.3,5.04,5.3,885159,0
+TDAY.US,D,20220118,000000,5.26,5.5,5.17,5.3,2562507,0
+TDAY.US,D,20220119,000000,5.39,5.5,5.305,5.49,1650300,0
+TDAY.US,D,20220120,000000,5.5,5.6,5.2,5.21,1662010,0
+TDAY.US,D,20220121,000000,5.14,5.25,4.96,5,1814865,0
+TDAY.US,D,20220124,000000,4.91,4.93,4.6315,4.91,2364836,0
+TDAY.US,D,20220125,000000,4.83,4.93,4.735,4.88,1196777,0
+TDAY.US,D,20220126,000000,4.93,5,4.675,4.77,1205089,0
+TDAY.US,D,20220127,000000,4.76,4.83,4.59,4.67,1205898,0
+TDAY.US,D,20220128,000000,4.65,4.79,4.52,4.78,1134096,0
+TDAY.US,D,20220131,000000,4.76,4.94,4.75,4.86,1258413,0
+TDAY.US,D,20220201,000000,5.22,5.505,5.16,5.3,6174134,0
+TDAY.US,D,20220202,000000,5.3,5.51,5.28,5.43,2205458,0
+TDAY.US,D,20220203,000000,5.31,5.55,5.3,5.52,1882533,0
+TDAY.US,D,20220204,000000,5.51,5.7,5.465,5.64,1485506,0
+TDAY.US,D,20220207,000000,5.65,5.7688,5.545,5.59,1973321,0
+TDAY.US,D,20220208,000000,5.6,5.83,5.6,5.75,973446,0
+TDAY.US,D,20220209,000000,5.8,6.35,5.777,6.01,5102434,0
+TDAY.US,D,20220210,000000,5.93,6.12,5.93,6.05,3750680,0
+TDAY.US,D,20220211,000000,6.03,6.071,5.91,5.99,2593065,0
+TDAY.US,D,20220214,000000,5.96,6.14,5.93,6,2490620,0
+TDAY.US,D,20220215,000000,6.09,6.28,6.06,6.18,2494610,0
+TDAY.US,D,20220216,000000,6.15,6.38,6.1,6.28,2588190,0
+TDAY.US,D,20220217,000000,6.19,6.25,5.903,5.96,1721845,0
+TDAY.US,D,20220218,000000,5.9,6.015,5.68,5.72,1492248,0
+TDAY.US,D,20220222,000000,5.65,5.71,5.49,5.52,1528764,0
+TDAY.US,D,20220223,000000,5.51,5.58,5.28,5.31,1759939,0
+TDAY.US,D,20220224,000000,4.4,4.955,4.23,4.95,3431760,0
+TDAY.US,D,20220225,000000,4.96,5.01,4.745,5.01,1730143,0
+TDAY.US,D,20220228,000000,4.91,5.035,4.8523,4.96,2325170,0
+TDAY.US,D,20220301,000000,4.92,4.99,4.6,4.65,3475981,0
+TDAY.US,D,20220302,000000,4.68,4.905,4.68,4.86,1386977,0
+TDAY.US,D,20220303,000000,4.88,4.9,4.735,4.86,1444667,0
+TDAY.US,D,20220304,000000,4.76,4.8,4.595,4.67,1694147,0
+TDAY.US,D,20220307,000000,4.67,4.67,4.49,4.52,1994366,0
+TDAY.US,D,20220308,000000,4.45,4.69,4.36,4.49,1815512,0
+TDAY.US,D,20220309,000000,4.61,4.74,4.57,4.6,1620008,0
+TDAY.US,D,20220310,000000,4.52,4.6375,4.4,4.49,1820466,0
+TDAY.US,D,20220311,000000,4.52,4.555,4.26,4.27,1549449,0
+TDAY.US,D,20220314,000000,4.28,4.33,4.185,4.26,1368377,0
+TDAY.US,D,20220315,000000,4.28,4.37,4.265,4.37,1270400,0
+TDAY.US,D,20220316,000000,4.55,4.74,4.5,4.68,2720202,0
+TDAY.US,D,20220317,000000,4.67,4.72,4.6,4.69,1072388,0
+TDAY.US,D,20220318,000000,4.66,4.7301,4.625,4.69,2549701,0
+TDAY.US,D,20220321,000000,4.68,4.73,4.5,4.52,1506996,0
+TDAY.US,D,20220322,000000,4.55,4.74,4.55,4.66,1405883,0
+TDAY.US,D,20220323,000000,4.65,4.725,4.61,4.63,1391594,0
+TDAY.US,D,20220324,000000,4.64,4.64,4.505,4.6,1135089,0
+TDAY.US,D,20220325,000000,4.6,4.67,4.575,4.61,742429,0
+TDAY.US,D,20220328,000000,4.58,4.69,4.48,4.55,1613289,0
+TDAY.US,D,20220329,000000,4.64,4.865,4.64,4.78,1010086,0
+TDAY.US,D,20220330,000000,4.76,4.8,4.67,4.7,815857,0
+TDAY.US,D,20220331,000000,4.65,4.7,4.51,4.51,1045052,0
+TDAY.US,D,20220401,000000,4.54,4.56,4.46,4.56,1884763,0
+TDAY.US,D,20220404,000000,4.54,4.61,4.51,4.57,1550060,0
+TDAY.US,D,20220405,000000,4.56,4.58,4.335,4.37,1706837,0
+TDAY.US,D,20220406,000000,4.3,4.34,4.18,4.26,1445246,0
+TDAY.US,D,20220407,000000,4.2,4.28,4.095,4.22,1186605,0
+TDAY.US,D,20220408,000000,4.18,4.22,4.125,4.17,665396,0
+TDAY.US,D,20220411,000000,4.14,4.23,4.09,4.16,1237397,0
+TDAY.US,D,20220412,000000,4.25,4.4,4.2,4.23,1003781,0
+TDAY.US,D,20220413,000000,4.22,4.36,4.22,4.3,957273,0
+TDAY.US,D,20220414,000000,4.3,4.355,4.215,4.25,551312,0
+TDAY.US,D,20220418,000000,4.2,4.27,4.13,4.25,715028,0
+TDAY.US,D,20220419,000000,4.27,4.405,4.245,4.3,953076,0
+TDAY.US,D,20220420,000000,4.35,4.35,4.22,4.3,917332,0
+TDAY.US,D,20220421,000000,4.35,4.41,4.1808,4.22,630359,0
+TDAY.US,D,20220422,000000,4.19,4.21,4.09,4.1,664337,0
+TDAY.US,D,20220425,000000,4.04,4.14,4.01,4.13,1749064,0
+TDAY.US,D,20220426,000000,4.05,4.11,4,4.01,1212238,0
+TDAY.US,D,20220427,000000,4.01,4.05,3.91,4.03,1675532,0
+TDAY.US,D,20220428,000000,4.05,4.195,3.995,4.16,756339,0
+TDAY.US,D,20220429,000000,4.14,4.17,4.01,4.01,837889,0
+TDAY.US,D,20220502,000000,4,4.08,3.94,4.06,1541402,0
+TDAY.US,D,20220503,000000,4.05,4.13,3.965,4.07,1201035,0
+TDAY.US,D,20220504,000000,4.09,4.24,4,4.2,1120637,0
+TDAY.US,D,20220505,000000,3.98,4.18,3.91,4.06,1407744,0
+TDAY.US,D,20220506,000000,4.02,4.07,3.81,3.83,1316053,0
+TDAY.US,D,20220509,000000,3.75,3.885,3.732,3.79,1276011,0
+TDAY.US,D,20220510,000000,3.86,3.91,3.64,3.71,1857710,0
+TDAY.US,D,20220511,000000,3.76,3.89,3.72,3.75,1526554,0
+TDAY.US,D,20220512,000000,3.73,3.84,3.665,3.77,2497185,0
+TDAY.US,D,20220513,000000,3.83,4.05,3.8272,3.95,1817644,0
+TDAY.US,D,20220516,000000,3.95,4.055,3.935,3.96,1520574,0
+TDAY.US,D,20220517,000000,3.98,4.08,3.94,4.05,1098779,0
+TDAY.US,D,20220518,000000,3.96,4.065,3.9,3.94,1295431,0
+TDAY.US,D,20220519,000000,3.9,4,3.885,3.9,1111190,0
+TDAY.US,D,20220520,000000,3.96,3.965,3.71,3.81,1073926,0
+TDAY.US,D,20220523,000000,3.82,3.865,3.74,3.82,745535,0
+TDAY.US,D,20220524,000000,3.78,3.78,3.54,3.62,882590,0
+TDAY.US,D,20220525,000000,3.59,3.755,3.58,3.73,753134,0
+TDAY.US,D,20220526,000000,3.76,3.91,3.76,3.87,986630,0
+TDAY.US,D,20220527,000000,3.94,3.99,3.89,3.91,725359,0
+TDAY.US,D,20220531,000000,3.9,3.97,3.85,3.93,902275,0
+TDAY.US,D,20220601,000000,3.97,4,3.81,3.91,1037341,0
+TDAY.US,D,20220602,000000,3.93,4.02,3.88,3.98,933985,0
+TDAY.US,D,20220603,000000,3.92,3.96,3.83,3.87,714265,0
+TDAY.US,D,20220606,000000,3.94,3.94,3.75,3.78,921193,0
+TDAY.US,D,20220607,000000,3.75,3.82,3.71,3.79,686897,0
+TDAY.US,D,20220608,000000,3.75,3.82,3.71,3.73,844491,0
+TDAY.US,D,20220609,000000,3.72,3.72,3.54,3.54,821464,0
+TDAY.US,D,20220610,000000,3.52,3.59,3.41,3.44,1144130,0
+TDAY.US,D,20220613,000000,3.36,3.36,3.09,3.11,1022408,0
+TDAY.US,D,20220614,000000,3.11,3.11,3.01,3.07,916364,0
+TDAY.US,D,20220615,000000,3.11,3.19,3.06,3.15,1135115,0
+TDAY.US,D,20220616,000000,3.07,3.08,2.93,2.95,1596888,0
+TDAY.US,D,20220617,000000,3.02,3.13,2.97,3.09,3226524,0
+TDAY.US,D,20220621,000000,3.1,3.22,3.06,3.08,1022905,0
+TDAY.US,D,20220622,000000,3.02,3.1,3,3.03,781800,0
+TDAY.US,D,20220623,000000,3.03,3.09,2.93,3.04,723020,0
+TDAY.US,D,20220624,000000,3.06,3.175,3.06,3.12,1100718,0
+TDAY.US,D,20220627,000000,3.15,3.15,3.03,3.08,1112314,0
+TDAY.US,D,20220628,000000,3.12,3.16,2.96,2.96,515609,0
+TDAY.US,D,20220629,000000,2.95,2.95,2.81,2.91,835801,0
+TDAY.US,D,20220630,000000,2.88,2.94,2.78,2.9,1743983,0
+TDAY.US,D,20220701,000000,2.88,2.935,2.845,2.91,943500,0
+TDAY.US,D,20220705,000000,2.92,2.92,2.74,2.85,1366101,0
+TDAY.US,D,20220706,000000,2.83,2.87,2.77,2.82,963117,0
+TDAY.US,D,20220707,000000,2.82,2.89,2.74,2.82,1662929,0
+TDAY.US,D,20220708,000000,2.64,2.825,2.6,2.62,1086122,0
+TDAY.US,D,20220711,000000,2.61,2.63,2.45,2.45,1728023,0
+TDAY.US,D,20220712,000000,2.49,2.77,2.47,2.65,1341965,0
+TDAY.US,D,20220713,000000,2.59,2.72,2.57,2.64,1087716,0
+TDAY.US,D,20220714,000000,2.59,2.62,2.53,2.59,653819,0
+TDAY.US,D,20220715,000000,2.67,2.67,2.575,2.65,676152,0
+TDAY.US,D,20220718,000000,2.7,2.755,2.68,2.7,680902,0
+TDAY.US,D,20220719,000000,2.76,2.895,2.76,2.86,708191,0
+TDAY.US,D,20220720,000000,2.84,3.03,2.805,3,1122446,0
+TDAY.US,D,20220721,000000,2.96,2.99,2.85,2.93,595796,0
+TDAY.US,D,20220722,000000,2.91,2.95,2.8325,2.88,392649,0
+TDAY.US,D,20220725,000000,2.88,2.91,2.815,2.89,453317,0
+TDAY.US,D,20220726,000000,2.89,2.89,2.77,2.79,596108,0
+TDAY.US,D,20220727,000000,2.84,3.005,2.815,2.98,645551,0
+TDAY.US,D,20220728,000000,2.98,2.98,2.895,2.98,1524719,0
+TDAY.US,D,20220729,000000,2.97,3.03,2.94,3.01,1265414,0
+TDAY.US,D,20220801,000000,3,3.04,2.93,3.01,937216,0
+TDAY.US,D,20220802,000000,2.99,3.09,2.945,3.07,733370,0
+TDAY.US,D,20220803,000000,3.09,3.24,3.065,3.21,1083799,0
+TDAY.US,D,20220804,000000,2.37,2.45,2.27,2.3,7535259,0
+TDAY.US,D,20220805,000000,2.29,2.435,2.25,2.36,2740521,0
+TDAY.US,D,20220808,000000,2.32,2.52,2.31,2.36,2588587,0
+TDAY.US,D,20220809,000000,2.5,2.56,2.32,2.37,2597457,0
+TDAY.US,D,20220810,000000,2.4,2.54,2.39,2.47,2735680,0
+TDAY.US,D,20220811,000000,2.5,2.77,2.5,2.6,2594450,0
+TDAY.US,D,20220812,000000,2.59,2.61,2.5,2.56,1035149,0
+TDAY.US,D,20220815,000000,2.55,2.57,2.435,2.5,1700296,0
+TDAY.US,D,20220816,000000,2.47,2.56,2.43,2.44,1137352,0
+TDAY.US,D,20220817,000000,2.43,2.47,2.31,2.35,1321288,0
+TDAY.US,D,20220818,000000,2.33,2.34,2.24,2.26,1027737,0
+TDAY.US,D,20220819,000000,2.28,2.29,2.2,2.25,1111335,0
+TDAY.US,D,20220822,000000,2.21,2.25,2.19,2.2,852281,0
+TDAY.US,D,20220823,000000,2.2,2.24,2.2,2.2,948740,0
+TDAY.US,D,20220824,000000,2.2,2.23,2.18,2.21,528261,0
+TDAY.US,D,20220825,000000,2.19,2.23,2.16,2.21,826026,0
+TDAY.US,D,20220826,000000,2.2,2.305,2.155,2.27,2314602,0
+TDAY.US,D,20220829,000000,2.25,2.37,2.2,2.36,1522456,0
+TDAY.US,D,20220830,000000,2.37,2.39,2.29,2.32,838359,0
+TDAY.US,D,20220831,000000,2.32,2.38,2.3,2.32,1067907,0
+TDAY.US,D,20220901,000000,2.28,2.33,2.24,2.32,1442329,0
+TDAY.US,D,20220902,000000,2.37,2.37,2.27,2.29,1822032,0
+TDAY.US,D,20220906,000000,2.3,2.3,2.13,2.13,2672893,0
+TDAY.US,D,20220907,000000,2.17,2.21,2.08,2.2,1165056,0
+TDAY.US,D,20220908,000000,2.17,2.23,2.15,2.22,671565,0
+TDAY.US,D,20220909,000000,2.22,2.3,2.22,2.27,709887,0
+TDAY.US,D,20220912,000000,2.28,2.36,2.28,2.33,929423,0
+TDAY.US,D,20220913,000000,2.28,2.3,2.225,2.26,752873,0
+TDAY.US,D,20220914,000000,2.25,2.25,2.13,2.18,793291,0
+TDAY.US,D,20220915,000000,2.16,2.189,2.115,2.14,1174695,0
+TDAY.US,D,20220916,000000,2.07,2.08,1.98,2.06,3501789,0
+TDAY.US,D,20220919,000000,2.01,2.18,1.991,2.17,2638988,0
+TDAY.US,D,20220920,000000,2.16,2.17,2.1,2.1,1143255,0
+TDAY.US,D,20220921,000000,2.14,2.15,1.98,1.98,1353181,0
+TDAY.US,D,20220922,000000,2,2.02,1.94,1.99,1089113,0
+TDAY.US,D,20220923,000000,1.95,1.97,1.88,1.92,1060194,0
+TDAY.US,D,20220926,000000,1.92,1.94,1.78,1.79,1033591,0
+TDAY.US,D,20220927,000000,1.84,1.869,1.73,1.75,1112090,0
+TDAY.US,D,20220928,000000,1.77,1.89,1.75,1.85,1087487,0
+TDAY.US,D,20220929,000000,1.79,1.79,1.605,1.62,998495,0
+TDAY.US,D,20220930,000000,1.61,1.66,1.52,1.53,1712464,0
+TDAY.US,D,20221003,000000,1.57,1.58,1.48,1.53,1006539,0
+TDAY.US,D,20221004,000000,1.58,1.63,1.53,1.63,1195622,0
+TDAY.US,D,20221005,000000,1.6,1.61,1.52,1.57,577473,0
+TDAY.US,D,20221006,000000,1.56,1.58,1.5,1.52,516129,0
+TDAY.US,D,20221007,000000,1.5,1.52,1.47,1.49,982159,0
+TDAY.US,D,20221010,000000,1.5,1.52,1.45,1.46,1009194,0
+TDAY.US,D,20221011,000000,1.43,1.4471,1.315,1.41,1384332,0
+TDAY.US,D,20221012,000000,1.39,1.42,1.365,1.4,1254720,0
+TDAY.US,D,20221013,000000,1.32,1.38,1.31,1.37,2348612,0
+TDAY.US,D,20221014,000000,1.39,1.398,1.35,1.35,2865977,0
+TDAY.US,D,20221017,000000,1.37,1.42,1.35,1.37,1406200,0
+TDAY.US,D,20221018,000000,1.4,1.42,1.335,1.35,677835,0
+TDAY.US,D,20221019,000000,1.33,1.365,1.26,1.29,998145,0
+TDAY.US,D,20221020,000000,1.3,1.36,1.28,1.31,972722,0
+TDAY.US,D,20221021,000000,1.32,1.405,1.25,1.4,2361866,0
+TDAY.US,D,20221024,000000,1.4,1.49,1.35,1.42,1174866,0
+TDAY.US,D,20221025,000000,1.41,1.6,1.41,1.57,2495950,0
+TDAY.US,D,20221026,000000,1.59,1.64,1.55,1.57,1144693,0
+TDAY.US,D,20221027,000000,1.58,1.58,1.48,1.49,627390,0
+TDAY.US,D,20221028,000000,1.47,1.54,1.465,1.52,1263266,0
+TDAY.US,D,20221031,000000,1.5,1.52,1.43,1.45,1128206,0
+TDAY.US,D,20221101,000000,1.46,1.5,1.42,1.44,774741,0
+TDAY.US,D,20221102,000000,1.46,1.555,1.4,1.48,2295110,0
+TDAY.US,D,20221103,000000,1.5,1.77,1.485,1.75,3063948,0
+TDAY.US,D,20221104,000000,1.78,1.83,1.72,1.82,1764343,0
+TDAY.US,D,20221107,000000,1.86,2.025,1.75,1.99,2084208,0
+TDAY.US,D,20221108,000000,2.05,2.07,1.88,1.94,1583390,0
+TDAY.US,D,20221109,000000,1.93,1.93,1.82,1.83,1244671,0
+TDAY.US,D,20221110,000000,1.88,2.035,1.87,2.03,1122243,0
+TDAY.US,D,20221111,000000,2.02,2.28,2,2.28,1849729,0
+TDAY.US,D,20221114,000000,2.27,2.3,2.185,2.2,1050720,0
+TDAY.US,D,20221115,000000,2.22,2.365,2.22,2.25,1059008,0
+TDAY.US,D,20221116,000000,2.23,2.3,2.11,2.19,918891,0
+TDAY.US,D,20221117,000000,2.16,2.19,2.075,2.14,1447358,0
+TDAY.US,D,20221118,000000,2.19,2.19,2.08,2.09,698622,0
+TDAY.US,D,20221121,000000,2.02,2.12,1.975,2.09,761661,0
+TDAY.US,D,20221122,000000,2.1,2.14,2.02,2.14,485653,0
+TDAY.US,D,20221123,000000,2.13,2.29,2.13,2.23,889029,0
+TDAY.US,D,20221125,000000,2.25,2.28,2.235,2.27,294128,0
+TDAY.US,D,20221128,000000,2.22,2.33,2.22,2.31,781314,0
+TDAY.US,D,20221129,000000,2.34,2.365,2.29,2.32,608797,0
+TDAY.US,D,20221130,000000,2.36,2.53,2.245,2.5,4024687,0
+TDAY.US,D,20221201,000000,2.47,2.56,2.44,2.46,1312163,0
+TDAY.US,D,20221202,000000,2.41,2.625,2.382,2.58,1285195,0
+TDAY.US,D,20221205,000000,2.55,2.65,2.55,2.61,1214087,0
+TDAY.US,D,20221206,000000,2.59,2.77,2.58,2.77,2593833,0
+TDAY.US,D,20221207,000000,2.72,2.75,2.5,2.51,1482035,0
+TDAY.US,D,20221208,000000,2.55,2.591,2.48,2.49,770690,0
+TDAY.US,D,20221209,000000,2.48,2.53,2.425,2.47,648896,0
+TDAY.US,D,20221212,000000,2.43,2.43,2.325,2.41,1057061,0
+TDAY.US,D,20221213,000000,2.51,2.55,2.29,2.33,1433259,0
+TDAY.US,D,20221214,000000,2.3,2.3,2.17,2.2,1148169,0
+TDAY.US,D,20221215,000000,2.33,2.33,2.12,2.16,1635913,0
+TDAY.US,D,20221216,000000,2.1,2.15,2.02,2.04,6979627,0
+TDAY.US,D,20221219,000000,2.07,2.075,1.87,1.89,1516775,0
+TDAY.US,D,20221220,000000,1.88,2.04,1.86,2.01,1032560,0
+TDAY.US,D,20221221,000000,2.03,2.1,1.99,2.06,763703,0
+TDAY.US,D,20221222,000000,2.05,2.11,2,2.09,581695,0
+TDAY.US,D,20221223,000000,2.08,2.12,2.05,2.1,498979,0
+TDAY.US,D,20221227,000000,2.12,2.1375,2.045,2.07,680052,0
+TDAY.US,D,20221228,000000,2.06,2.09,1.89,1.91,936634,0
+TDAY.US,D,20221229,000000,1.92,2.03,1.92,2,1588200,0
+TDAY.US,D,20221230,000000,1.95,2.065,1.95,2.03,1089577,0
+TDAY.US,D,20230103,000000,2.07,2.18,2.03,2.12,1016922,0
+TDAY.US,D,20230104,000000,2.16,2.3,2.115,2.29,666818,0
+TDAY.US,D,20230105,000000,2.27,2.31,2.195,2.3,504838,0
+TDAY.US,D,20230106,000000,2.32,2.335,2.25,2.29,552328,0
+TDAY.US,D,20230109,000000,2.32,2.4075,2.32,2.33,816132,0
+TDAY.US,D,20230110,000000,2.33,2.43,2.32,2.4,975658,0
+TDAY.US,D,20230111,000000,2.41,2.435,2.26,2.34,583633,0
+TDAY.US,D,20230112,000000,2.36,2.41,2.32,2.37,741909,0
+TDAY.US,D,20230113,000000,2.34,2.4,2.28,2.35,551342,0
+TDAY.US,D,20230117,000000,2.4,2.43,2.32,2.36,559525,0
+TDAY.US,D,20230118,000000,2.41,2.42,2.16,2.18,739083,0
+TDAY.US,D,20230119,000000,2.17,2.18,1.99,2,767553,0
+TDAY.US,D,20230120,000000,2.02,2.08,1.99,2.04,493922,0
+TDAY.US,D,20230123,000000,2.06,2.15,2.06,2.13,371796,0
+TDAY.US,D,20230124,000000,2.1,2.17,2.09,2.11,285829,0
+TDAY.US,D,20230125,000000,2.1,2.135,2.05,2.12,349235,0
+TDAY.US,D,20230126,000000,2.13,2.21,2.12,2.18,353103,0
+TDAY.US,D,20230127,000000,2.18,2.285,2.17,2.22,426804,0
+TDAY.US,D,20230130,000000,2.17,2.345,2.15,2.29,719864,0
+TDAY.US,D,20230131,000000,2.29,2.34,2.215,2.26,1804422,0
+TDAY.US,D,20230201,000000,2.24,2.36,2.24,2.32,1080340,0
+TDAY.US,D,20230202,000000,2.34,2.555,2.34,2.45,2371659,0
+TDAY.US,D,20230203,000000,2.43,2.585,2.41,2.47,1161810,0
+TDAY.US,D,20230206,000000,2.45,2.47,2.27,2.32,605094,0
+TDAY.US,D,20230207,000000,2.3,2.36,2.25,2.33,573254,0
+TDAY.US,D,20230208,000000,2.3,2.475,2.3,2.38,820368,0
+TDAY.US,D,20230209,000000,2.43,2.43,2.32,2.37,724840,0
+TDAY.US,D,20230210,000000,2.32,2.35,2.24,2.31,687980,0
+TDAY.US,D,20230213,000000,2.3,2.42,2.27,2.41,570018,0
+TDAY.US,D,20230214,000000,2.38,2.705,2.35,2.58,2431723,0
+TDAY.US,D,20230215,000000,2.61,2.72,2.55,2.71,1370813,0
+TDAY.US,D,20230216,000000,2.69,2.91,2.6136,2.9,1359059,0
+TDAY.US,D,20230217,000000,2.94,2.94,2.6118,2.68,1354705,0
+TDAY.US,D,20230221,000000,2.62,2.63,2.5,2.5,1477523,0
+TDAY.US,D,20230222,000000,2.51,2.58,2.47,2.58,1245608,0
+TDAY.US,D,20230223,000000,2.82,3.22,2.79,3.19,2997922,0
+TDAY.US,D,20230224,000000,3.05,3.11,2.98,3.04,1045041,0
+TDAY.US,D,20230227,000000,3.13,3.1991,3.02,3.04,1543856,0
+TDAY.US,D,20230228,000000,3.07,3.18,2.98,3.03,1080405,0
+TDAY.US,D,20230301,000000,3.02,3.02,2.78,2.82,1660818,0
+TDAY.US,D,20230302,000000,2.78,2.95,2.78,2.95,663804,0
+TDAY.US,D,20230303,000000,2.96,3.005,2.925,2.98,732937,0
+TDAY.US,D,20230306,000000,2.91,2.94,2.68,2.72,1913582,0
+TDAY.US,D,20230307,000000,2.72,2.755,2.6,2.61,595556,0
+TDAY.US,D,20230308,000000,2.6,2.65,2.55,2.59,780375,0
+TDAY.US,D,20230309,000000,2.59,2.63,2.55,2.57,619223,0
+TDAY.US,D,20230310,000000,2.54,2.57,2.43,2.45,835836,0
+TDAY.US,D,20230313,000000,2.4,2.43,2.12,2.13,1747766,0
+TDAY.US,D,20230314,000000,2.17,2.233,2.15,2.16,1390927,0
+TDAY.US,D,20230315,000000,2.06,2.12,2.035,2.09,940998,0
+TDAY.US,D,20230316,000000,2.08,2.12,2.02,2.08,885721,0
+TDAY.US,D,20230317,000000,2.04,2.07,1.9431,2,2741648,0
+TDAY.US,D,20230320,000000,2.01,2.045,1.98,1.99,761291,0
+TDAY.US,D,20230321,000000,2.01,2.1,2.01,2.02,705583,0
+TDAY.US,D,20230322,000000,2.03,2.07,1.945,1.98,1031207,0
+TDAY.US,D,20230323,000000,2.01,2.02,1.83,1.86,1622432,0
+TDAY.US,D,20230324,000000,1.85,1.85,1.7948,1.83,589742,0
+TDAY.US,D,20230327,000000,1.88,1.89,1.77,1.82,1881603,0
+TDAY.US,D,20230328,000000,1.78,1.83,1.745,1.81,879709,0
+TDAY.US,D,20230329,000000,1.8,1.83,1.74,1.8,789806,0
+TDAY.US,D,20230330,000000,1.8,1.835,1.78,1.82,475280,0
+TDAY.US,D,20230331,000000,1.8,1.87,1.785,1.87,839643,0
+TDAY.US,D,20230403,000000,1.85,1.87,1.81,1.83,908369,0
+TDAY.US,D,20230404,000000,1.85,1.85,1.71,1.73,990980,0
+TDAY.US,D,20230405,000000,1.72,1.72,1.65,1.65,751880,0
+TDAY.US,D,20230406,000000,1.65,1.73,1.62,1.7,611138,0
+TDAY.US,D,20230410,000000,1.7,1.81,1.68,1.8,764481,0
+TDAY.US,D,20230411,000000,1.84,2.01,1.84,1.95,1082262,0
+TDAY.US,D,20230412,000000,2.01,2.01,1.94,1.98,1063617,0
+TDAY.US,D,20230413,000000,1.99,2.05,1.88,1.91,878653,0
+TDAY.US,D,20230414,000000,1.91,1.94,1.82,1.83,520060,0
+TDAY.US,D,20230417,000000,1.81,1.84,1.78,1.82,406649,0
+TDAY.US,D,20230418,000000,1.82,1.88,1.78,1.79,320095,0
+TDAY.US,D,20230419,000000,1.78,1.855,1.71,1.84,947211,0
+TDAY.US,D,20230420,000000,1.82,1.85,1.79,1.81,685227,0
+TDAY.US,D,20230421,000000,1.8,1.83,1.75,1.8,588907,0
+TDAY.US,D,20230424,000000,1.8,1.87,1.7999,1.86,491869,0
+TDAY.US,D,20230425,000000,1.85,1.85,1.79,1.82,682817,0
+TDAY.US,D,20230426,000000,1.8,1.86,1.75,1.77,577490,0
+TDAY.US,D,20230427,000000,1.8,1.8,1.75,1.78,387147,0
+TDAY.US,D,20230428,000000,1.78,1.9,1.77,1.9,717069,0
+TDAY.US,D,20230501,000000,1.87,1.96,1.855,1.94,545284,0
+TDAY.US,D,20230502,000000,1.9,1.93,1.815,1.85,645683,0
+TDAY.US,D,20230503,000000,1.86,2.03,1.86,1.98,1213129,0
+TDAY.US,D,20230504,000000,2.08,2.15,1.62,1.65,2328181,0
+TDAY.US,D,20230505,000000,1.69,2.01,1.655,2.01,1856675,0
+TDAY.US,D,20230508,000000,1.95,2.07,1.945,1.97,771081,0
+TDAY.US,D,20230509,000000,1.91,1.99,1.88,1.94,796503,0
+TDAY.US,D,20230510,000000,1.95,1.985,1.81,1.9,774060,0
+TDAY.US,D,20230511,000000,1.87,2.01,1.8309,1.99,2034637,0
+TDAY.US,D,20230512,000000,1.95,2.05,1.935,2.03,965262,0
+TDAY.US,D,20230515,000000,2.04,2.08,2.02,2.06,553752,0
+TDAY.US,D,20230516,000000,2.08,2.08,2.005,2.03,688030,0
+TDAY.US,D,20230517,000000,2.05,2.25,2.03,2.24,875976,0
+TDAY.US,D,20230518,000000,2.23,2.3,2.2122,2.27,574653,0
+TDAY.US,D,20230519,000000,2.31,2.31,2.1,2.12,565083,0
+TDAY.US,D,20230522,000000,2.14,2.24,2.1,2.21,847315,0
+TDAY.US,D,20230523,000000,2.21,2.32,2.1909,2.24,610826,0
+TDAY.US,D,20230524,000000,2.22,2.25,2.12,2.16,498216,0
+TDAY.US,D,20230525,000000,2.15,2.21,2.08,2.2,527672,0
+TDAY.US,D,20230526,000000,2.21,2.31,2.2,2.27,362710,0
+TDAY.US,D,20230530,000000,2.28,2.34,2.24,2.28,460545,0
+TDAY.US,D,20230531,000000,2.27,2.29,2.13,2.22,3269016,0
+TDAY.US,D,20230601,000000,2.22,2.235,2.19,2.19,494322,0
+TDAY.US,D,20230602,000000,2.21,2.29,2.19,2.25,760384,0
+TDAY.US,D,20230605,000000,2.03,2.045,1.8701,2,7984989,0
+TDAY.US,D,20230606,000000,1.99,2.18,1.91,2.06,5361693,0
+TDAY.US,D,20230607,000000,2.11,2.21,2.05,2.09,2922713,0
+TDAY.US,D,20230608,000000,2.1,2.12,1.985,2,3683458,0
+TDAY.US,D,20230609,000000,2.04,2.04,1.925,1.96,1807257,0
+TDAY.US,D,20230612,000000,1.93,2.025,1.83,2,2965834,0
+TDAY.US,D,20230613,000000,1.98,2.09,1.965,2,2592845,0
+TDAY.US,D,20230614,000000,2.01,2.04,1.865,1.91,3704936,0
+TDAY.US,D,20230615,000000,1.9,2,1.83,1.95,3525026,0
+TDAY.US,D,20230616,000000,1.89,1.985,1.86,1.87,32851517,0
+TDAY.US,D,20230620,000000,1.88,1.9,1.82,1.86,2179638,0
+TDAY.US,D,20230621,000000,1.83,1.94,1.8,1.92,9493106,0
+TDAY.US,D,20230622,000000,1.91,2.065,1.88,2.05,1791874,0
+TDAY.US,D,20230623,000000,2.02,2.17,2.02,2.1,2424290,0
+TDAY.US,D,20230626,000000,2.14,2.25,2.125,2.19,1618344,0
+TDAY.US,D,20230627,000000,2.22,2.38,2.185,2.33,2250810,0
+TDAY.US,D,20230628,000000,2.34,2.34,2.22,2.28,1624220,0
+TDAY.US,D,20230629,000000,2.29,2.345,2.25,2.28,1016884,0
+TDAY.US,D,20230630,000000,2.3,2.335,2.235,2.25,1082991,0
+TDAY.US,D,20230703,000000,2.26,2.3,2.19,2.22,315206,0
+TDAY.US,D,20230705,000000,2.19,2.2,2.14,2.17,1093410,0
+TDAY.US,D,20230706,000000,2.14,2.145,2.05,2.1,1427468,0
+TDAY.US,D,20230707,000000,2.14,2.305,2.13,2.29,1983489,0
+TDAY.US,D,20230710,000000,2.25,2.44,2.25,2.4,1415372,0
+TDAY.US,D,20230711,000000,2.39,2.52,2.375,2.52,1181808,0
+TDAY.US,D,20230712,000000,2.56,2.725,2.5203,2.65,1365364,0
+TDAY.US,D,20230713,000000,2.65,2.73,2.59,2.72,687492,0
+TDAY.US,D,20230714,000000,2.72,2.72,2.54,2.58,924035,0
+TDAY.US,D,20230717,000000,2.57,2.67,2.52,2.62,830711,0
+TDAY.US,D,20230718,000000,2.62,2.76,2.615,2.76,595281,0
+TDAY.US,D,20230719,000000,2.76,2.78,2.69,2.72,785688,0
+TDAY.US,D,20230720,000000,2.72,2.72,2.6193,2.66,683976,0
+TDAY.US,D,20230721,000000,2.69,2.69,2.62,2.63,533158,0
+TDAY.US,D,20230724,000000,2.61,2.66,2.54,2.54,555162,0
+TDAY.US,D,20230725,000000,2.54,2.56,2.49,2.52,936430,0
+TDAY.US,D,20230726,000000,2.53,2.62,2.51,2.6,1278725,0
+TDAY.US,D,20230727,000000,2.64,2.73,2.62,2.66,1483768,0
+TDAY.US,D,20230728,000000,2.69,2.745,2.665,2.72,592550,0
+TDAY.US,D,20230731,000000,2.73,2.83,2.72,2.82,964386,0
+TDAY.US,D,20230801,000000,2.82,2.82,2.72,2.81,561668,0
+TDAY.US,D,20230802,000000,2.74,2.78,2.64,2.75,757423,0
+TDAY.US,D,20230803,000000,2.83,3.25,2.825,3.11,2869868,0
+TDAY.US,D,20230804,000000,3,3.265,3,3.22,1677267,0
+TDAY.US,D,20230807,000000,3.23,3.545,3.15,3.52,2724443,0
+TDAY.US,D,20230808,000000,3.48,3.525,3.395,3.47,1320115,0
+TDAY.US,D,20230809,000000,3.46,3.4799,3.21,3.22,1130271,0
+TDAY.US,D,20230810,000000,3.28,3.425,3.215,3.34,1524649,0
+TDAY.US,D,20230811,000000,3.33,3.6,3.33,3.43,1174933,0
+TDAY.US,D,20230814,000000,3.37,3.38,3.21,3.23,1183940,0
+TDAY.US,D,20230815,000000,3.34,3.52,3.28,3.38,1302477,0
+TDAY.US,D,20230816,000000,3.35,3.5,3.24,3.26,731337,0
+TDAY.US,D,20230817,000000,3.27,3.375,3.08,3.08,794844,0
+TDAY.US,D,20230818,000000,3.03,3.07,2.9,2.92,1341354,0
+TDAY.US,D,20230821,000000,2.94,3.01,2.895,2.97,839329,0
+TDAY.US,D,20230822,000000,2.98,3.05,2.955,2.96,696351,0
+TDAY.US,D,20230823,000000,2.97,3.02,2.89,2.89,548550,0
+TDAY.US,D,20230824,000000,2.89,2.915,2.75,2.77,1104102,0
+TDAY.US,D,20230825,000000,2.77,2.795,2.66,2.75,863978,0
+TDAY.US,D,20230828,000000,2.75,2.885,2.75,2.87,612703,0
+TDAY.US,D,20230829,000000,2.87,2.96,2.84,2.9,607332,0
+TDAY.US,D,20230830,000000,2.9,2.93,2.81,2.82,825101,0
+TDAY.US,D,20230831,000000,2.82,2.97,2.82,2.91,788686,0
+TDAY.US,D,20230901,000000,2.92,3.015,2.89,2.95,760384,0
+TDAY.US,D,20230905,000000,2.92,2.94,2.805,2.85,1051053,0
+TDAY.US,D,20230906,000000,2.86,2.9,2.69,2.73,926508,0
+TDAY.US,D,20230907,000000,2.7,2.8501,2.7,2.77,1237168,0
+TDAY.US,D,20230908,000000,2.76,2.78,2.68,2.72,680890,0
+TDAY.US,D,20230911,000000,2.73,2.82,2.72,2.78,620256,0
+TDAY.US,D,20230912,000000,2.76,2.84,2.76,2.76,358621,0
+TDAY.US,D,20230913,000000,2.75,2.78,2.695,2.73,664506,0
+TDAY.US,D,20230914,000000,2.74,2.96,2.72,2.93,913524,0
+TDAY.US,D,20230915,000000,2.9,2.9,2.65,2.66,2131079,0
+TDAY.US,D,20230918,000000,2.68,2.74,2.55,2.55,1498251,0
+TDAY.US,D,20230919,000000,2.55,2.6,2.535,2.57,372446,0
+TDAY.US,D,20230920,000000,2.58,2.66,2.53,2.53,475587,0
+TDAY.US,D,20230921,000000,2.5,2.66,2.5,2.58,558292,0
+TDAY.US,D,20230922,000000,2.59,2.61,2.43,2.44,479470,0
+TDAY.US,D,20230925,000000,2.41,2.51,2.405,2.47,456238,0
+TDAY.US,D,20230926,000000,2.44,2.515,2.38,2.41,706924,0
+TDAY.US,D,20230927,000000,2.41,2.46,2.335,2.35,439398,0
+TDAY.US,D,20230928,000000,2.36,2.45,2.36,2.42,433222,0
+TDAY.US,D,20230929,000000,2.43,2.5,2.425,2.45,627153,0
+TDAY.US,D,20231002,000000,2.45,2.505,2.42,2.5,553226,0
+TDAY.US,D,20231003,000000,2.5,2.52,2.38,2.42,767764,0
+TDAY.US,D,20231004,000000,2.42,2.52,2.39,2.51,367173,0
+TDAY.US,D,20231005,000000,2.49,2.56,2.435,2.51,1136353,0
+TDAY.US,D,20231006,000000,2.5,2.62,2.49,2.57,399896,0
+TDAY.US,D,20231009,000000,2.52,2.58,2.47,2.56,545520,0
+TDAY.US,D,20231010,000000,2.58,2.7,2.58,2.66,569732,0
+TDAY.US,D,20231011,000000,2.7,2.72,2.6,2.63,300853,0
+TDAY.US,D,20231012,000000,2.63,2.63,2.45,2.47,380256,0
+TDAY.US,D,20231013,000000,2.45,2.51,2.38,2.46,726964,0
+TDAY.US,D,20231016,000000,2.52,2.62,2.48,2.59,326480,0
+TDAY.US,D,20231017,000000,2.58,2.74,2.58,2.66,710171,0
+TDAY.US,D,20231018,000000,2.64,2.64,2.49,2.54,539125,0
+TDAY.US,D,20231019,000000,2.56,2.56,2.48,2.48,267961,0
+TDAY.US,D,20231020,000000,2.51,2.51,2.435,2.47,401334,0
+TDAY.US,D,20231023,000000,2.41,2.475,2.37,2.42,487151,0
+TDAY.US,D,20231024,000000,2.45,2.48,2.4,2.43,482199,0
+TDAY.US,D,20231025,000000,2.4,2.4,2.22,2.25,1074807,0
+TDAY.US,D,20231026,000000,2.26,2.315,2.21,2.28,811081,0
+TDAY.US,D,20231027,000000,2.26,2.32,2.205,2.25,907088,0
+TDAY.US,D,20231030,000000,2.31,2.3299,2.245,2.3,473173,0
+TDAY.US,D,20231031,000000,2.29,2.39,2.285,2.34,621404,0
+TDAY.US,D,20231101,000000,2.33,2.34,2.25,2.3,714065,0
+TDAY.US,D,20231102,000000,2.17,2.17,1.66,1.95,4863551,0
+TDAY.US,D,20231103,000000,1.95,2.06,1.95,1.96,1593069,0
+TDAY.US,D,20231106,000000,1.95,2.02,1.89,2,1640942,0
+TDAY.US,D,20231107,000000,2.02,2.02,1.93,1.95,1245904,0
+TDAY.US,D,20231108,000000,1.95,2.01,1.93,1.97,988026,0
+TDAY.US,D,20231109,000000,1.97,1.98,1.87,1.88,1183787,0
+TDAY.US,D,20231110,000000,1.92,1.98,1.82,1.94,1010776,0
+TDAY.US,D,20231113,000000,1.93,1.95,1.84,1.84,923234,0
+TDAY.US,D,20231114,000000,1.9,1.995,1.88,1.92,1385082,0
+TDAY.US,D,20231115,000000,1.92,1.945,1.825,1.83,1057906,0
+TDAY.US,D,20231116,000000,1.87,1.87,1.8,1.85,1172803,0
+TDAY.US,D,20231117,000000,1.87,1.9,1.86,1.88,1093456,0
+TDAY.US,D,20231120,000000,1.96,2.06,1.92,1.92,975983,0
+TDAY.US,D,20231121,000000,1.9,2.05,1.8994,2.01,914011,0
+TDAY.US,D,20231122,000000,2.01,2.09,2,2.03,776207,0
+TDAY.US,D,20231124,000000,2.03,2.035,1.96,1.97,374835,0
+TDAY.US,D,20231127,000000,1.95,2.04,1.93,2.02,592177,0
+TDAY.US,D,20231128,000000,2.01,2.01,1.935,1.94,633664,0
+TDAY.US,D,20231129,000000,1.95,2.01,1.91,1.95,517357,0
+TDAY.US,D,20231130,000000,1.95,1.95,1.85,1.85,345176,0
+TDAY.US,D,20231201,000000,1.84,1.95,1.83,1.93,916722,0
+TDAY.US,D,20231204,000000,1.93,1.98,1.92,1.95,502943,0
+TDAY.US,D,20231205,000000,1.95,1.95,1.865,1.88,863623,0
+TDAY.US,D,20231206,000000,1.89,1.96,1.87,1.87,725092,0
+TDAY.US,D,20231207,000000,1.88,1.92,1.855,1.92,562009,0
+TDAY.US,D,20231208,000000,1.92,1.98,1.91,1.96,515470,0
+TDAY.US,D,20231211,000000,1.92,1.97,1.89,1.89,481655,0
+TDAY.US,D,20231212,000000,2.06,2.2499,2.02,2.21,2514558,0
+TDAY.US,D,20231213,000000,2.23,2.26,2.09,2.25,1517465,0
+TDAY.US,D,20231214,000000,2.31,2.445,2.285,2.41,1319792,0
+TDAY.US,D,20231215,000000,2.45,2.475,2.31,2.44,2141684,0
+TDAY.US,D,20231218,000000,2.45,2.47,2.38,2.43,886985,0
+TDAY.US,D,20231219,000000,2.49,2.6,2.45,2.57,977146,0
+TDAY.US,D,20231220,000000,2.58,2.585,2.485,2.53,1307562,0
+TDAY.US,D,20231221,000000,2.53,2.62,2.49,2.62,1079685,0
+TDAY.US,D,20231222,000000,2.62,2.62,2.56,2.59,729682,0
+TDAY.US,D,20231226,000000,2.59,2.6,2.43,2.48,713381,0
+TDAY.US,D,20231227,000000,2.51,2.51,2.365,2.46,1069239,0
+TDAY.US,D,20231228,000000,2.44,2.54,2.43,2.44,809234,0
+TDAY.US,D,20231229,000000,2.43,2.435,2.285,2.3,984263,0
+TDAY.US,D,20240102,000000,2.3,2.4,2.26,2.37,940152,0
+TDAY.US,D,20240103,000000,2.37,2.37,2.29,2.3,519152,0
+TDAY.US,D,20240104,000000,2.34,2.34,2.3,2.3,396014,0
+TDAY.US,D,20240105,000000,2.3,2.355,2.28,2.33,933471,0
+TDAY.US,D,20240108,000000,2.34,2.355,2.305,2.33,353247,0
+TDAY.US,D,20240109,000000,2.3,2.33,2.28,2.28,415057,0
+TDAY.US,D,20240110,000000,2.28,2.38,2.26,2.36,773459,0
+TDAY.US,D,20240111,000000,2.35,2.385,2.31,2.38,563610,0
+TDAY.US,D,20240112,000000,2.43,2.455,2.32,2.32,534133,0
+TDAY.US,D,20240116,000000,2.31,2.31,2.19,2.23,563415,0
+TDAY.US,D,20240117,000000,2.2,2.27,2.19,2.26,344637,0
+TDAY.US,D,20240118,000000,2.28,2.31,2.25,2.27,333506,0
+TDAY.US,D,20240119,000000,2.3,2.34,2.235,2.27,740610,0
+TDAY.US,D,20240122,000000,2.29,2.39,2.2818,2.38,604633,0
+TDAY.US,D,20240123,000000,2.38,2.47,2.35,2.44,813273,0
+TDAY.US,D,20240124,000000,2.49,2.5475,2.44,2.51,771741,0
+TDAY.US,D,20240125,000000,2.56,2.5975,2.5,2.55,672275,0
+TDAY.US,D,20240126,000000,2.57,2.625,2.53,2.59,472681,0
+TDAY.US,D,20240129,000000,2.58,2.615,2.545,2.59,524951,0
+TDAY.US,D,20240130,000000,2.59,2.62,2.555,2.6,679668,0
+TDAY.US,D,20240131,000000,2.6,2.6,2.47,2.47,578772,0
+TDAY.US,D,20240201,000000,2.46,2.52,2.43,2.5,564321,0
+TDAY.US,D,20240202,000000,2.47,2.51,2.39,2.39,541997,0
+TDAY.US,D,20240205,000000,2.35,2.38,2.295,2.35,610421,0
+TDAY.US,D,20240206,000000,2.34,2.4,2.32,2.34,451600,0
+TDAY.US,D,20240207,000000,2.35,2.35,2.14,2.21,1045927,0
+TDAY.US,D,20240208,000000,2.21,2.25,2.17,2.2,789122,0
+TDAY.US,D,20240209,000000,2.2,2.28,2.2,2.25,402334,0
+TDAY.US,D,20240212,000000,2.25,2.4,2.25,2.33,652793,0
+TDAY.US,D,20240213,000000,2.26,2.27,2.19,2.2,690412,0
+TDAY.US,D,20240214,000000,2.25,2.29,2.21,2.29,354018,0
+TDAY.US,D,20240215,000000,2.32,2.38,2.3,2.38,502812,0
+TDAY.US,D,20240216,000000,2.36,2.37,2.25,2.25,536067,0
+TDAY.US,D,20240220,000000,2.23,2.32,2.205,2.25,780917,0
+TDAY.US,D,20240221,000000,2.25,2.28,2.19,2.21,564805,0
+TDAY.US,D,20240222,000000,2.27,2.3,1.95,1.99,2657432,0
+TDAY.US,D,20240223,000000,2,2.1,2,2.07,872410,0
+TDAY.US,D,20240226,000000,2.05,2.19,2.04,2.11,949622,0
+TDAY.US,D,20240227,000000,2.12,2.2,2.12,2.15,583380,0
+TDAY.US,D,20240228,000000,2.12,2.13,2.07,2.08,620438,0
+TDAY.US,D,20240229,000000,2.14,2.195,2.11,2.13,440248,0
+TDAY.US,D,20240301,000000,2.15,2.1888,2.09,2.11,636961,0
+TDAY.US,D,20240304,000000,2.1,2.12,1.99,2,1019336,0
+TDAY.US,D,20240305,000000,2,2.03,1.945,1.96,918976,0
+TDAY.US,D,20240306,000000,1.98,2.0171,1.98,1.99,369704,0
+TDAY.US,D,20240307,000000,2,2.05,1.99,2.03,517027,0
+TDAY.US,D,20240308,000000,2.07,2.1,2.045,2.05,453636,0
+TDAY.US,D,20240311,000000,2.05,2.12,2.05,2.1,525020,0
+TDAY.US,D,20240312,000000,2.09,2.1,2.04,2.07,384160,0
+TDAY.US,D,20240313,000000,2.07,2.11,2.02,2.04,363643,0
+TDAY.US,D,20240314,000000,2.04,2.04,1.97,1.98,492341,0
+TDAY.US,D,20240315,000000,1.99,2.03,1.98,2.01,1089954,0
+TDAY.US,D,20240318,000000,2.03,2.05,1.985,2,520338,0
+TDAY.US,D,20240319,000000,2.01,2.07,1.97,2.06,673012,0
+TDAY.US,D,20240320,000000,2.04,2.2,2.04,2.18,627229,0
+TDAY.US,D,20240321,000000,2.18,2.28,2.17,2.26,654566,0
+TDAY.US,D,20240322,000000,2.28,2.28,2.14,2.22,482163,0
+TDAY.US,D,20240325,000000,2.22,2.29,2.21,2.22,207869,0
+TDAY.US,D,20240326,000000,2.25,2.32,2.22,2.22,489219,0
+TDAY.US,D,20240327,000000,2.23,2.34,2.22,2.33,654933,0
+TDAY.US,D,20240328,000000,2.32,2.445,2.32,2.44,945462,0
+TDAY.US,D,20240401,000000,2.39,2.455,2.315,2.33,647643,0
+TDAY.US,D,20240402,000000,2.26,2.32,2.25,2.31,595017,0
+TDAY.US,D,20240403,000000,2.3,2.37,2.3,2.34,452882,0
+TDAY.US,D,20240404,000000,2.34,2.49,2.34,2.35,1050236,0
+TDAY.US,D,20240405,000000,2.36,2.38,2.235,2.34,708736,0
+TDAY.US,D,20240408,000000,2.36,2.51,2.34,2.49,744087,0
+TDAY.US,D,20240409,000000,2.53,2.56,2.39,2.45,514034,0
+TDAY.US,D,20240410,000000,2.34,2.45,2.31,2.4,983206,0
+TDAY.US,D,20240411,000000,2.4,2.435,2.315,2.41,544433,0
+TDAY.US,D,20240412,000000,2.41,2.45,2.33,2.38,548241,0
+TDAY.US,D,20240415,000000,2.4,2.475,2.32,2.32,1173706,0
+TDAY.US,D,20240416,000000,2.3,2.47,2.258,2.45,1469578,0
+TDAY.US,D,20240417,000000,2.47,2.5,2.35,2.42,933970,0
+TDAY.US,D,20240418,000000,2.42,2.52,2.3999,2.5,1370756,0
+TDAY.US,D,20240419,000000,2.48,2.63,2.42,2.6,1306082,0
+TDAY.US,D,20240422,000000,2.6,2.685,2.51,2.54,1468057,0
+TDAY.US,D,20240423,000000,2.51,2.75,2.51,2.72,1631211,0
+TDAY.US,D,20240424,000000,2.72,2.7312,2.665,2.69,630700,0
+TDAY.US,D,20240425,000000,2.63,2.635,2.54,2.58,527348,0
+TDAY.US,D,20240426,000000,2.59,2.605,2.54,2.58,603690,0
+TDAY.US,D,20240429,000000,2.59,2.59,2.42,2.42,767804,0
+TDAY.US,D,20240430,000000,2.39,2.44,2.35,2.42,591383,0
+TDAY.US,D,20240501,000000,2.42,2.49,2.37,2.41,689158,0
+TDAY.US,D,20240502,000000,2.59,3.185,2.59,3.06,4720390,0
+TDAY.US,D,20240503,000000,3.13,3.2199,3.03,3.17,3085614,0
+TDAY.US,D,20240506,000000,3.19,3.26,3.145,3.17,1938629,0
+TDAY.US,D,20240507,000000,3.16,3.26,3.1499,3.21,1134941,0
+TDAY.US,D,20240508,000000,3.14,3.26,3.1,3.14,1178069,0
+TDAY.US,D,20240509,000000,3.15,3.32,3.12,3.29,1510639,0
+TDAY.US,D,20240510,000000,3.28,3.3,3.145,3.21,844258,0
+TDAY.US,D,20240513,000000,3.22,3.38,3.21,3.36,921352,0
+TDAY.US,D,20240514,000000,3.4,3.4,3.285,3.35,814455,0
+TDAY.US,D,20240515,000000,3.34,3.44,3.32,3.38,831505,0
+TDAY.US,D,20240516,000000,3.38,3.565,3.335,3.55,2354871,0
+TDAY.US,D,20240517,000000,3.56,3.79,3.54,3.72,2729493,0
+TDAY.US,D,20240520,000000,3.72,3.75,3.44,3.45,1446766,0
+TDAY.US,D,20240521,000000,3.43,3.52,3.375,3.48,882912,0
+TDAY.US,D,20240522,000000,3.45,3.54,3.385,3.4,813154,0
+TDAY.US,D,20240523,000000,3.41,3.52,3.39,3.45,799717,0
+TDAY.US,D,20240524,000000,3.6,3.745,3.57,3.71,1781168,0
+TDAY.US,D,20240528,000000,3.77,3.93,3.7115,3.77,1643424,0
+TDAY.US,D,20240529,000000,3.72,3.85,3.66,3.71,1133254,0
+TDAY.US,D,20240530,000000,3.74,3.82,3.705,3.75,1172227,0
+TDAY.US,D,20240531,000000,3.79,3.84,3.68,3.76,921036,0
+TDAY.US,D,20240603,000000,3.8,3.96,3.765,3.87,1478454,0
+TDAY.US,D,20240604,000000,3.83,4.08,3.805,4.05,2068423,0
+TDAY.US,D,20240605,000000,4.07,4.28,4.07,4.23,2839943,0
+TDAY.US,D,20240606,000000,4.2,4.215,4,4.14,1077709,0
+TDAY.US,D,20240607,000000,4.08,4.1269,3.92,4,1246456,0
+TDAY.US,D,20240610,000000,4,4.35,3.95,4.27,1554364,0
+TDAY.US,D,20240611,000000,4.23,4.29,4.09,4.25,811368,0
+TDAY.US,D,20240612,000000,4.38,4.5,4.335,4.41,1363154,0
+TDAY.US,D,20240613,000000,4.42,4.46,4.385,4.4,1825259,0
+TDAY.US,D,20240614,000000,4.36,4.43,4.34,4.4,1496661,0
+TDAY.US,D,20240617,000000,4.36,4.405,4.2,4.38,1063812,0
+TDAY.US,D,20240618,000000,4.36,4.615,4.36,4.39,1658604,0
+TDAY.US,D,20240620,000000,4.31,4.43,4.28,4.34,1120083,0
+TDAY.US,D,20240621,000000,4.32,4.51,4.3,4.42,3285895,0
+TDAY.US,D,20240624,000000,4.43,4.58,4.37,4.51,1502138,0
+TDAY.US,D,20240625,000000,4.51,4.61,4.44,4.6,2146106,0
+TDAY.US,D,20240626,000000,4.57,4.6,4.44,4.47,1278818,0
+TDAY.US,D,20240627,000000,4.49,4.54,4.425,4.47,990482,0
+TDAY.US,D,20240628,000000,4.5,4.66,4.445,4.61,3174534,0
+TDAY.US,D,20240701,000000,4.73,4.88,4.66,4.69,1506779,0
+TDAY.US,D,20240702,000000,4.69,4.86,4.57,4.8,1684924,0
+TDAY.US,D,20240703,000000,4.8,4.85,4.7531,4.82,520524,0
+TDAY.US,D,20240705,000000,4.79,4.81,4.58,4.65,1490430,0
+TDAY.US,D,20240708,000000,4.75,4.8,4.54,4.55,973360,0
+TDAY.US,D,20240709,000000,4.55,4.58,4.45,4.45,1042785,0
+TDAY.US,D,20240710,000000,4.5,4.57,4.5,4.56,749765,0
+TDAY.US,D,20240711,000000,4.65,4.91,4.65,4.87,1790371,0
+TDAY.US,D,20240712,000000,4.9,4.9699,4.715,4.76,869808,0
+TDAY.US,D,20240715,000000,4.8,5.045,4.78,4.86,1649170,0
+TDAY.US,D,20240716,000000,4.9,5.02,4.88,5,1630098,0
+TDAY.US,D,20240717,000000,4.9,4.95,4.84,4.87,1419854,0
+TDAY.US,D,20240718,000000,4.82,4.9,4.6402,4.66,1009317,0
+TDAY.US,D,20240719,000000,4.66,4.775,4.62,4.65,833051,0
+TDAY.US,D,20240722,000000,4.69,4.85,4.6,4.85,1128999,0
+TDAY.US,D,20240723,000000,4.83,5.01,4.76,4.96,817942,0
+TDAY.US,D,20240724,000000,4.96,4.96,4.81,4.86,1088232,0
+TDAY.US,D,20240725,000000,4.88,4.9,4.76,4.76,757088,0
+TDAY.US,D,20240726,000000,4.87,4.89,4.73,4.84,615574,0
+TDAY.US,D,20240729,000000,4.87,4.91,4.725,4.75,568695,0
+TDAY.US,D,20240730,000000,4.79,4.9,4.705,4.84,1232224,0
+TDAY.US,D,20240731,000000,4.85,5.03,4.85,4.91,1918889,0
+TDAY.US,D,20240801,000000,4.94,4.99,4.2,4.52,3284679,0
+TDAY.US,D,20240802,000000,4.34,4.475,4.2,4.28,1188584,0
+TDAY.US,D,20240805,000000,3.96,4.17,3.83,4.04,1689565,0
+TDAY.US,D,20240806,000000,4.03,4.55,3.9801,4.41,1888816,0
+TDAY.US,D,20240807,000000,4.5,4.57,4.29,4.37,869182,0
+TDAY.US,D,20240808,000000,4.42,4.4599,4.28,4.39,661190,0
+TDAY.US,D,20240809,000000,4.39,4.415,4.25,4.3,1297876,0
+TDAY.US,D,20240812,000000,4.32,4.325,4.16,4.21,2967608,0
+TDAY.US,D,20240813,000000,4.24,4.52,4.14,4.49,5159522,0
+TDAY.US,D,20240814,000000,4.5,4.56,4.425,4.45,982304,0
+TDAY.US,D,20240815,000000,4.55,4.835,4.55,4.75,1358884,0
+TDAY.US,D,20240816,000000,4.76,4.83,4.635,4.71,1118319,0
+TDAY.US,D,20240819,000000,4.74,4.96,4.72,4.95,1358367,0
+TDAY.US,D,20240820,000000,4.92,5.06,4.875,5.02,1557754,0
+TDAY.US,D,20240821,000000,5.05,5.09,4.91,4.96,694335,0
+TDAY.US,D,20240822,000000,4.95,4.96,4.77,4.81,516519,0
+TDAY.US,D,20240823,000000,4.85,4.93,4.8,4.89,1408258,0
+TDAY.US,D,20240826,000000,5,5.905,4.965,5.73,5397355,0
+TDAY.US,D,20240827,000000,5.67,5.876,5.61,5.78,2246468,0
+TDAY.US,D,20240828,000000,5.57,5.6,5.26,5.44,2235124,0
+TDAY.US,D,20240829,000000,5.47,5.49,5.29,5.34,1405460,0
+TDAY.US,D,20240830,000000,5.35,5.36,5.23,5.29,3009159,0
+TDAY.US,D,20240903,000000,5.19,5.2499,4.9,4.99,1858799,0
+TDAY.US,D,20240904,000000,5.01,5.07,4.84,4.87,1110132,0
+TDAY.US,D,20240905,000000,4.89,4.94,4.77,4.79,1858672,0
+TDAY.US,D,20240906,000000,4.7,4.78,4.515,4.57,2213650,0
+TDAY.US,D,20240909,000000,4.6,4.67,4.35,4.36,1658206,0
+TDAY.US,D,20240910,000000,4.33,4.365,4.205,4.25,2161304,0
+TDAY.US,D,20240911,000000,4.21,4.3,4.125,4.28,1344356,0
+TDAY.US,D,20240912,000000,4.33,4.47,4.27,4.47,1379940,0
+TDAY.US,D,20240913,000000,4.54,4.595,4.48,4.55,1334780,0
+TDAY.US,D,20240916,000000,4.68,4.705,4.465,4.61,1663514,0
+TDAY.US,D,20240917,000000,5.12,5.57,4.96,5.47,4208859,0
+TDAY.US,D,20240918,000000,5.48,5.93,5.43,5.61,3579864,0
+TDAY.US,D,20240919,000000,5.79,5.81,5.505,5.61,1850471,0
+TDAY.US,D,20240920,000000,5.56,5.63,5.18,5.22,4975412,0
+TDAY.US,D,20240923,000000,5.26,5.37,5.195,5.37,1227487,0
+TDAY.US,D,20240924,000000,5.44,5.72,5.39,5.6,1710710,0
+TDAY.US,D,20240925,000000,5.5,5.655,5.395,5.45,1395568,0
+TDAY.US,D,20240926,000000,5.49,5.675,5.38,5.46,1111779,0
+TDAY.US,D,20240927,000000,5.57,5.68,5.525,5.64,1147262,0
+TDAY.US,D,20240930,000000,5.59,5.78,5.53,5.62,1928561,0
+TDAY.US,D,20241001,000000,5.63,5.65,5.365,5.5,1669690,0
+TDAY.US,D,20241002,000000,5.48,5.615,5.435,5.54,956349,0
+TDAY.US,D,20241003,000000,5.44,5.5,5.38,5.43,755832,0
+TDAY.US,D,20241004,000000,5.55,5.7,5.465,5.69,642694,0
+TDAY.US,D,20241007,000000,5.7,5.71,5.465,5.5,687310,0
+TDAY.US,D,20241008,000000,5.48,5.71,5.48,5.64,956588,0
+TDAY.US,D,20241009,000000,5.61,5.88,5.58,5.71,1313246,0
+TDAY.US,D,20241010,000000,5.59,5.7,5.31,5.31,947260,0
+TDAY.US,D,20241011,000000,5.29,5.455,5.15,5.39,2134025,0
+TDAY.US,D,20241014,000000,5.38,5.45,5.3,5.42,620940,0
+TDAY.US,D,20241015,000000,5.44,5.885,5.41,5.74,1889024,0
+TDAY.US,D,20241016,000000,5.77,5.795,5.66,5.69,800988,0
+TDAY.US,D,20241017,000000,5.68,5.705,5.42,5.48,1100431,0
+TDAY.US,D,20241018,000000,5.53,5.585,5.425,5.45,749726,0
+TDAY.US,D,20241021,000000,5.44,5.45,5.2,5.22,763342,0
+TDAY.US,D,20241022,000000,5.21,5.36,5.21,5.34,743762,0
+TDAY.US,D,20241023,000000,5.31,5.61,5.31,5.54,917771,0
+TDAY.US,D,20241024,000000,5.56,5.66,5.42,5.62,886595,0
+TDAY.US,D,20241025,000000,5.62,5.71,5.54,5.59,834244,0
+TDAY.US,D,20241028,000000,5.67,5.855,5.63,5.79,1073747,0
+TDAY.US,D,20241029,000000,5.71,5.81,5.61,5.68,824568,0
+TDAY.US,D,20241030,000000,5.65,5.905,5.65,5.81,1423227,0
+TDAY.US,D,20241031,000000,5.23,5.46,4.66,4.69,7428966,0
+TDAY.US,D,20241101,000000,4.72,4.79,4.595,4.68,2540337,0
+TDAY.US,D,20241104,000000,4.68,5.14,4.68,4.87,2314063,0
+TDAY.US,D,20241105,000000,4.83,4.97,4.785,4.97,1251529,0
+TDAY.US,D,20241106,000000,5.36,5.44,5.095,5.29,1577056,0
+TDAY.US,D,20241107,000000,5.31,5.535,5.27,5.46,1119877,0
+TDAY.US,D,20241108,000000,5.43,5.61,5.39,5.55,974612,0
+TDAY.US,D,20241111,000000,5.67,5.8,5.595,5.65,1820347,0
+TDAY.US,D,20241112,000000,5.55,5.62,5.364,5.47,1044371,0
+TDAY.US,D,20241113,000000,5.51,5.56,5.2,5.2,1073026,0
+TDAY.US,D,20241114,000000,5.225,5.28,5.06,5.1,739938,0
+TDAY.US,D,20241115,000000,5.17,5.18,4.92,4.94,713161,0
+TDAY.US,D,20241118,000000,4.99,5.025,4.9,4.92,668883,0
+TDAY.US,D,20241119,000000,4.925,4.97,4.83,4.96,798729,0
+TDAY.US,D,20241120,000000,4.955,5.04,4.9,5,594888,0
+TDAY.US,D,20241121,000000,5.04,5.23,5.02,5.15,990310,0
+TDAY.US,D,20241122,000000,5.19,5.39,5.1675,5.38,776182,0
+TDAY.US,D,20241125,000000,5.48,5.51,5.305,5.41,877451,0
+TDAY.US,D,20241126,000000,5.34,5.39,5.14,5.15,815573,0
+TDAY.US,D,20241127,000000,5.19,5.29,5.11,5.13,640626,0
+TDAY.US,D,20241129,000000,5.22,5.235,5.145,5.19,375015,0
+TDAY.US,D,20241202,000000,5.15,5.45,5.075,5.3,1051735,0
+TDAY.US,D,20241203,000000,5.18,5.3,5.11,5.22,637644,0
+TDAY.US,D,20241204,000000,5.2,5.45,5.19,5.45,752038,0
+TDAY.US,D,20241205,000000,5.39,5.49,5.19,5.2,736683,0
+TDAY.US,D,20241206,000000,5.235,5.315,5.2,5.29,484278,0
+TDAY.US,D,20241209,000000,5.38,5.53,5.32,5.44,786973,0
+TDAY.US,D,20241210,000000,5.4225,5.55,5.295,5.33,1060718,0
+TDAY.US,D,20241211,000000,5.35,5.53,5.095,5.46,1487363,0
+TDAY.US,D,20241212,000000,5.45,5.68,5.28,5.63,1778256,0
+TDAY.US,D,20241213,000000,5.63,5.69,5.075,5.32,1417366,0
+TDAY.US,D,20241216,000000,5.3,5.46,5.2425,5.36,862581,0
+TDAY.US,D,20241217,000000,5.285,5.63,5.175,5.52,2350817,0
+TDAY.US,D,20241218,000000,5.525,5.575,4.95,5.02,1562862,0
+TDAY.US,D,20241219,000000,5.06,5.21,4.91,4.91,691183,0
+TDAY.US,D,20241220,000000,4.8,5.16,4.77,5.09,2208715,0
+TDAY.US,D,20241223,000000,4.98,5.09,4.91,5.04,758566,0
+TDAY.US,D,20241224,000000,5.07,5.1,4.97,5.1,338049,0
+TDAY.US,D,20241226,000000,5.02,5.16,5.01,5.09,451681,0
+TDAY.US,D,20241227,000000,5.055,5.06,4.9,4.98,900948,0
+TDAY.US,D,20241230,000000,4.9,5,4.785,4.95,728314,0
+TDAY.US,D,20241231,000000,4.95,5.119,4.9,5.06,1104468,0
+TDAY.US,D,20250102,000000,5.13,5.17,4.96,5.07,1277194,0
+TDAY.US,D,20250103,000000,5.165,5.36,5.03,5.36,984637,0
+TDAY.US,D,20250106,000000,5.41,5.42,5.13,5.15,972565,0
+TDAY.US,D,20250107,000000,5.17,5.25,4.975,5.04,794994,0
+TDAY.US,D,20250108,000000,5.035,5.2199,4.95,5.15,1346144,0
+TDAY.US,D,20250110,000000,5.14,5.175,4.95,4.98,1062988,0
+TDAY.US,D,20250113,000000,4.9,5.04,4.86,4.95,896074,0
+TDAY.US,D,20250114,000000,5.06,5.085,4.9,4.95,516155,0
+TDAY.US,D,20250115,000000,5.13,5.205,5.05,5.12,813809,0
+TDAY.US,D,20250116,000000,5.12,5.18,4.97,5.01,720738,0
+TDAY.US,D,20250117,000000,5.13,5.16,4.96,4.98,543500,0
+TDAY.US,D,20250121,000000,4.99,5.1,4.81,4.84,1519351,0
+TDAY.US,D,20250122,000000,4.8,4.9,4.65,4.76,1184292,0
+TDAY.US,D,20250123,000000,4.725,4.825,4.63,4.79,1229148,0
+TDAY.US,D,20250124,000000,4.8,4.865,4.71,4.75,1043007,0
+TDAY.US,D,20250127,000000,4.68,4.8,4.53,4.56,1155605,0
+TDAY.US,D,20250128,000000,4.6,4.71,4.545,4.59,916535,0
+TDAY.US,D,20250129,000000,4.6,4.665,4.525,4.58,906169,0
+TDAY.US,D,20250130,000000,4.67,4.74,4.61,4.64,715453,0
+TDAY.US,D,20250131,000000,4.65,4.66,4.485,4.52,780121,0
+TDAY.US,D,20250203,000000,4.4,4.505,4.3,4.44,1003863,0
+TDAY.US,D,20250204,000000,4.44,4.7307,4.4399,4.6,1176569,0
+TDAY.US,D,20250205,000000,4.67,4.67,4.455,4.56,953374,0
+TDAY.US,D,20250206,000000,4.62,4.71,4.515,4.71,859680,0
+TDAY.US,D,20250207,000000,4.735,4.795,4.61,4.66,1058625,0
+TDAY.US,D,20250210,000000,4.7,4.8,4.625,4.67,955776,0
+TDAY.US,D,20250211,000000,4.69,4.78,4.64,4.68,442567,0
+TDAY.US,D,20250212,000000,4.62,4.705,4.555,4.67,1095414,0
+TDAY.US,D,20250213,000000,4.68,4.91,4.68,4.88,955240,0
+TDAY.US,D,20250214,000000,4.97,5.08,4.88,4.95,1157710,0
+TDAY.US,D,20250218,000000,4.985,4.985,4.71,4.79,993138,0
+TDAY.US,D,20250219,000000,4.7575,4.83,4.69,4.8,1334289,0
+TDAY.US,D,20250220,000000,4.815,4.815,4.31,4.62,2155956,0
+TDAY.US,D,20250221,000000,4.64,4.7,4.29,4.3,1991566,0
+TDAY.US,D,20250224,000000,4.32,4.32,4.045,4.05,2178416,0
+TDAY.US,D,20250225,000000,4.1,4.195,3.948,4.04,1565670,0
+TDAY.US,D,20250226,000000,4.05,4.145,3.945,4.01,1176556,0
+TDAY.US,D,20250227,000000,4.05,4.08,3.925,3.94,869821,0
+TDAY.US,D,20250228,000000,3.935,4.05,3.9064,4.04,998931,0
+TDAY.US,D,20250303,000000,4.06,4.09,3.73,3.75,1524253,0
+TDAY.US,D,20250304,000000,3.64,3.84,3.555,3.73,1321422,0
+TDAY.US,D,20250305,000000,3.7599,3.76,3.645,3.7,917978,0
+TDAY.US,D,20250306,000000,3.6625,3.6625,3.54,3.54,1145624,0
+TDAY.US,D,20250307,000000,3.55,3.55,3.455,3.47,1039514,0
+TDAY.US,D,20250310,000000,3.385,3.45,3.2,3.21,1912893,0
+TDAY.US,D,20250311,000000,3.18,3.35,3.095,3.28,5532771,0
+TDAY.US,D,20250312,000000,3.3,3.35,3.12,3.2,1792313,0
+TDAY.US,D,20250313,000000,3.17,3.19,2.97,3,1270808,0
+TDAY.US,D,20250314,000000,3.055,3.135,2.99,3.09,1075832,0
+TDAY.US,D,20250317,000000,3.08,3.18,3.04,3.07,1079571,0
+TDAY.US,D,20250318,000000,3.04,3.05,2.91,3.02,1553910,0
+TDAY.US,D,20250319,000000,3,3.32,2.9925,3.2,1440982,0
+TDAY.US,D,20250320,000000,3.1499,3.195,3.06,3.14,1234613,0
+TDAY.US,D,20250321,000000,3.0899,3.11,3.04,3.06,2056669,0
+TDAY.US,D,20250324,000000,3.14,3.18,3.065,3.15,929510,0
+TDAY.US,D,20250325,000000,3.1,3.15,3.065,3.11,996467,0
+TDAY.US,D,20250326,000000,3.145,3.15,3.005,3.09,1094100,0
+TDAY.US,D,20250327,000000,3.08,3.1,2.998,3.06,1162916,0
+TDAY.US,D,20250328,000000,3.02,3.05,2.915,2.94,1025191,0
+TDAY.US,D,20250331,000000,2.9,2.96,2.87,2.89,2179145,0
+TDAY.US,D,20250401,000000,2.9,3.05,2.855,3.02,2120552,0
+TDAY.US,D,20250402,000000,2.95,3.285,2.93,3.25,1605390,0
+TDAY.US,D,20250403,000000,3.055,3.09,2.88,2.99,2890867,0
+TDAY.US,D,20250404,000000,2.83,2.885,2.73,2.84,2538182,0
+TDAY.US,D,20250407,000000,2.6736,2.945,2.65,2.72,4300830,0
+TDAY.US,D,20250408,000000,2.8502,2.9,2.61,2.64,2236610,0
+TDAY.US,D,20250409,000000,2.55,3.01,2.55,2.94,1936634,0
+TDAY.US,D,20250410,000000,2.75,2.86,2.655,2.73,1188794,0
+TDAY.US,D,20250411,000000,2.691,2.72,2.605,2.67,1989212,0
+TDAY.US,D,20250414,000000,2.7499,2.85,2.69,2.84,1442009,0
+TDAY.US,D,20250415,000000,2.84,2.91,2.79,2.88,1481351,0
+TDAY.US,D,20250416,000000,2.86,3,2.86,2.96,1897362,0
+TDAY.US,D,20250417,000000,3,3.79,2.97,3.54,5955047,0
+TDAY.US,D,20250421,000000,3.5,3.57,3.375,3.47,4681459,0
+TDAY.US,D,20250422,000000,3.51,3.56,3.4,3.47,1393697,0
+TDAY.US,D,20250423,000000,3.6,3.66,3.41,3.46,1476193,0
+TDAY.US,D,20250424,000000,3.43,3.51,3.395,3.44,1589034,0
+TDAY.US,D,20250425,000000,3.435,3.5,3.36,3.48,1040965,0
+TDAY.US,D,20250428,000000,3.4801,3.525,3.4101,3.42,939308,0
+TDAY.US,D,20250429,000000,3.4099,3.44,3.385,3.41,1091328,0
+TDAY.US,D,20250430,000000,3.325,3.36,3.19,3.2,2222449,0
+TDAY.US,D,20250501,000000,3.2,3.33,2.955,3.09,3076053,0
+TDAY.US,D,20250502,000000,3.16,3.305,3.12,3.18,1283639,0
+TDAY.US,D,20250505,000000,3.15,3.32,3.08,3.23,2388551,0
+TDAY.US,D,20250506,000000,3.185,3.235,3.145,3.15,978396,0
+TDAY.US,D,20250507,000000,3.46,3.55,3.24,3.31,1873401,0
+TDAY.US,D,20250508,000000,3.32,3.58,3.29,3.52,1907027,0
+TDAY.US,D,20250509,000000,3.625,3.72,3.49,3.71,2218116,0
+TDAY.US,D,20250512,000000,3.98,4.07,3.695,3.71,2485806,0
+TDAY.US,D,20250513,000000,3.74,3.76,3.67,3.71,917745,0
+TDAY.US,D,20250514,000000,3.71,3.785,3.65,3.71,1639963,0
+TDAY.US,D,20250515,000000,3.7,3.7,3.495,3.54,3072822,0
+TDAY.US,D,20250516,000000,3.59,3.615,3.485,3.6,1944851,0
+TDAY.US,D,20250519,000000,3.55,3.55,3.495,3.51,862684,0
+TDAY.US,D,20250520,000000,3.52,3.62,3.48,3.6,964844,0
+TDAY.US,D,20250521,000000,3.54,3.605,3.49,3.49,1504983,0
+TDAY.US,D,20250522,000000,3.45,3.485,3.35,3.41,1495306,0
+TDAY.US,D,20250523,000000,3.33,3.445,3.31,3.42,742170,0
+TDAY.US,D,20250527,000000,3.5,3.545,3.465,3.48,911806,0
+TDAY.US,D,20250528,000000,3.4,3.49,3.38,3.43,911659,0
+TDAY.US,D,20250529,000000,3.5,3.535,3.38,3.47,1255449,0
+TDAY.US,D,20250530,000000,3.42,3.575,3.42,3.54,1286566,0
+TDAY.US,D,20250602,000000,3.515,3.54,3.34,3.45,2924688,0
+TDAY.US,D,20250603,000000,3.38,3.55,3.38,3.49,1541185,0
+TDAY.US,D,20250604,000000,3.515,3.75,3.46,3.5,2104845,0
+TDAY.US,D,20250605,000000,3.51,3.65,3.47,3.54,1522870,0
+TDAY.US,D,20250606,000000,3.6,3.6599,3.525,3.57,1411474,0
+TDAY.US,D,20250609,000000,3.585,3.65,3.52,3.56,1833792,0
+TDAY.US,D,20250610,000000,3.57,3.59,3.45,3.52,1721137,0
+TDAY.US,D,20250611,000000,3.63,3.72,3.545,3.59,1731512,0
+TDAY.US,D,20250612,000000,3.555,3.58,3.5,3.52,1052724,0
+TDAY.US,D,20250613,000000,3.45,3.48,3.4,3.4,1235505,0
+TDAY.US,D,20250616,000000,3.45,3.5,3.395,3.41,1207577,0
+TDAY.US,D,20250617,000000,3.37,3.54,3.33,3.44,2145553,0
+TDAY.US,D,20250618,000000,3.39,3.47,3.375,3.42,1689747,0
+TDAY.US,D,20250620,000000,3.46,3.5,3.29,3.29,3142321,0
+TDAY.US,D,20250623,000000,3.26,3.325,3.15,3.3,1538404,0
+TDAY.US,D,20250624,000000,3.34,3.45,3.32,3.45,954038,0
+TDAY.US,D,20250625,000000,3.425,3.48,3.4,3.45,883985,0
+TDAY.US,D,20250626,000000,3.435,3.525,3.42,3.51,778928,0
+TDAY.US,D,20250627,000000,3.51,3.69,3.508,3.58,4243727,0
+TDAY.US,D,20250630,000000,3.59,3.715,3.525,3.58,1268375,0
+TDAY.US,D,20250701,000000,3.53,3.79,3.53,3.68,994570,0
+TDAY.US,D,20250702,000000,3.7,3.8,3.6696,3.78,924776,0
+TDAY.US,D,20250703,000000,3.8,3.84,3.77,3.81,622130,0
+TDAY.US,D,20250707,000000,3.7782,3.82,3.57,3.63,2309208,0
+TDAY.US,D,20250708,000000,3.67,3.755,3.63,3.71,1706912,0
+TDAY.US,D,20250709,000000,3.73,3.885,3.72,3.82,1476001,0
+TDAY.US,D,20250710,000000,4,4.02,3.84,3.94,1780043,0
+TDAY.US,D,20250711,000000,3.895,3.95,3.775,3.9,1206564,0
+TDAY.US,D,20250714,000000,3.87,3.94,3.735,3.8,2505530,0
+TDAY.US,D,20250715,000000,3.82,3.84,3.66,3.68,947923,0
+TDAY.US,D,20250716,000000,3.71,3.755,3.56,3.62,1166606,0
+TDAY.US,D,20250717,000000,3.65,3.69,3.565,3.62,719340,0
+TDAY.US,D,20250718,000000,3.6,3.65,3.514,3.54,2196748,0
+TDAY.US,D,20250721,000000,3.57,3.59,3.515,3.56,1222184,0
+TDAY.US,D,20250722,000000,3.55,3.8,3.55,3.73,2318298,0
+TDAY.US,D,20250723,000000,3.755,3.81,3.71,3.8,813072,0
+TDAY.US,D,20250724,000000,3.765,3.765,3.615,3.7,1758526,0
+TDAY.US,D,20250725,000000,3.68,3.7,3.57,3.69,1184518,0
+TDAY.US,D,20250728,000000,3.72,3.775,3.655,3.76,877415,0
+TDAY.US,D,20250729,000000,3.77,3.8,3.58,3.62,2234114,0
+TDAY.US,D,20250730,000000,3.63,4.1399,3.58,3.65,5002252,0
+TDAY.US,D,20250731,000000,3.855,4.17,3.715,3.81,4443495,0
+TDAY.US,D,20250801,000000,3.715,4.05,3.6635,4.02,2571916,0
+TDAY.US,D,20250804,000000,4.13,4.25,4.0396,4.17,1818471,0
+TDAY.US,D,20250805,000000,4.185,4.235,4.05,4.17,1391567,0
+TDAY.US,D,20250806,000000,4.23,4.315,4.09,4.12,1599440,0
+TDAY.US,D,20250807,000000,4.18,4.18,3.9,4.03,1517949,0
+TDAY.US,D,20250808,000000,4.04,4.05,3.86,3.89,1661358,0
+TDAY.US,D,20250811,000000,3.89,4.08,3.755,3.86,2287691,0
+TDAY.US,D,20250812,000000,3.9,4.16,3.87,4.11,1793689,0
+TDAY.US,D,20250813,000000,4.1,4.34,4.085,4.34,1724581,0
+TDAY.US,D,20250814,000000,4.23,4.295,4.14,4.25,1270727,0
+TDAY.US,D,20250815,000000,4.3,4.3,4.17,4.23,1826564,0
+TDAY.US,D,20250818,000000,4.245,4.27,4.16,4.24,1412975,0
+TDAY.US,D,20250819,000000,4.25,4.28,4.015,4.13,1852721,0
+TDAY.US,D,20250820,000000,4.13,4.16,3.995,4.02,1724459,0
+TDAY.US,D,20250821,000000,4,4.155,3.94,4.13,1453393,0
+TDAY.US,D,20250822,000000,4.14,4.295,4.1,4.25,3323297,0
+TDAY.US,D,20250825,000000,4.175,4.225,3.97,4.03,1619744,0
+TDAY.US,D,20250826,000000,4.05,4.11,4,4.05,1593279,0
+TDAY.US,D,20250827,000000,4.03,4.19,4,4.1,1529896,0
+TDAY.US,D,20250828,000000,4.13,4.13,4.025,4.1,1419461,0
+TDAY.US,D,20250829,000000,4.105,4.13,4.06,4.11,1277177,0
+TDAY.US,D,20250902,000000,4.06,4.1191,4.005,4.04,1103625,0
+TDAY.US,D,20250903,000000,4,4.19,4,4.18,1406587,0
+TDAY.US,D,20250904,000000,4.17,4.19,4.1,4.11,809379,0
+TDAY.US,D,20250905,000000,4.12,4.3,4.1,4.29,1483481,0
+TDAY.US,D,20250908,000000,4.3,4.31,4.155,4.16,769061,0
+TDAY.US,D,20250909,000000,4.2,4.2,4.08,4.1,685072,0
+TDAY.US,D,20250910,000000,4.12,4.125,4.02,4.1,926997,0
+TDAY.US,D,20250911,000000,4.18,4.32,4.13,4.31,804902,0
+TDAY.US,D,20250912,000000,4.285,4.32,4.1945,4.23,658256,0
+TDAY.US,D,20250915,000000,4.25,4.42,4.235,4.37,1094271,0
+TDAY.US,D,20250916,000000,4.34,4.4,4.255,4.38,1063385,0
+TDAY.US,D,20250917,000000,4.415,4.45,4.25,4.27,1161612,0
+TDAY.US,D,20250918,000000,4.295,4.38,4.25,4.38,980022,0
+TDAY.US,D,20250919,000000,4.38,4.38,4.195,4.3,3107569,0
+TDAY.US,D,20250922,000000,4.22,4.32,4.215,4.29,844642,0
+TDAY.US,D,20250923,000000,4.315,4.43,4.28,4.28,1033653,0
+TDAY.US,D,20250924,000000,4.26,4.41,4.26,4.33,801551,0
+TDAY.US,D,20250925,000000,4.29,4.335,4.25,4.27,874364,0
+TDAY.US,D,20250926,000000,4.27,4.305,4.1643,4.24,866194,0
+TDAY.US,D,20250929,000000,4.27,4.27,4.06,4.16,1903338,0
+TDAY.US,D,20250930,000000,4.14,4.15,4.075,4.13,559664,0
+TDAY.US,D,20251001,000000,4.09,4.24,4.09,4.19,1235432,0
+TDAY.US,D,20251002,000000,4.15,4.24,4.1,4.15,1021268,0
+TDAY.US,D,20251003,000000,4.15,4.27,4.14,4.16,531640,0
+TDAY.US,D,20251006,000000,4.18,4.2,4.06,4.1,1675715,0
+TDAY.US,D,20251007,000000,4.132,4.132,3.89,3.9,1961950,0
+TDAY.US,D,20251008,000000,3.95,3.98,3.85,3.87,1448500,0
+TDAY.US,D,20251009,000000,3.86,3.885,3.64,3.7,2617178,0
+TDAY.US,D,20251010,000000,3.77,3.77,3.5,3.51,1099644,0
+TDAY.US,D,20251013,000000,3.56,3.57,3.445,3.49,1021032,0
+TDAY.US,D,20251014,000000,3.445,3.605,3.42,3.59,1707049,0
+TDAY.US,D,20251015,000000,3.62,3.83,3.61,3.71,2162397,0
+TDAY.US,D,20251016,000000,3.725,3.8,3.575,3.63,1637106,0
+TDAY.US,D,20251017,000000,3.595,3.64,3.52,3.56,1233220,0
+TDAY.US,D,20251020,000000,3.59,3.61,3.52,3.55,1251565,0
+TDAY.US,D,20251021,000000,3.54,3.68,3.54,3.66,647648,0
+TDAY.US,D,20251022,000000,3.71,3.765,3.635,3.73,1669425,0
+TDAY.US,D,20251023,000000,3.7201,3.84,3.71,3.77,694749,0
+TDAY.US,D,20251024,000000,3.77,3.87,3.73,3.77,1025767,0
+TDAY.US,D,20251027,000000,3.81,3.81,3.66,3.68,1170937,0
+TDAY.US,D,20251028,000000,3.65,4.3844,3.645,4.07,5886100,0
+TDAY.US,D,20251029,000000,4.01,4.21,3.97,4.11,4613257,0
+TDAY.US,D,20251030,000000,3.97,5.31,3.74,5.25,15073818,0
+TDAY.US,D,20251031,000000,5.0801,5.58,5.065,5.3,4560918,0
+TDAY.US,D,20251103,000000,5.3,5.312,4.95,5.27,4649645,0
+TDAY.US,D,20251104,000000,5.18,5.275,5.02,5.09,2855981,0
+TDAY.US,D,20251105,000000,5.16,5.23,5.015,5.1,2395707,0
+TDAY.US,D,20251106,000000,5.095,5.175,5.005,5.04,1945233,0
+TDAY.US,D,20251107,000000,5,5.165,4.96,5.08,3420650,0
+TDAY.US,D,20251110,000000,5.145,5.185,4.995,5.17,1857948,0
+TDAY.US,D,20251111,000000,5.16,5.29,5.025,5.09,1374109,0
+TDAY.US,D,20251112,000000,5.04,5.12,4.935,4.98,3312513,0
+TDAY.US,D,20251113,000000,4.95,5.03,4.815,4.87,1785102,0
+TDAY.US,D,20251114,000000,4.71,4.8,4.5703,4.64,1596700,0
+TDAY.US,D,20251117,000000,4.591,4.6851,4.495,4.55,2164593,0
+TDAY.US,D,20251118,000000,4.6,4.745,4.53,4.6,591615,0
+TDAY.US,D,20251119,000000,4.47,4.57,4.37,4.42,1525033,0
+TDAY.US,D,20251120,000000,4.46,4.5,4.355,4.41,1946710,0
+TDAY.US,D,20251121,000000,4.4,4.615,4.33,4.59,1847429,0
+TDAY.US,D,20251124,000000,4.64,4.785,4.54,4.72,1442870,0
+TDAY.US,D,20251125,000000,4.76,5.035,4.735,4.96,1272467,0
+TDAY.US,D,20251126,000000,4.96,5.145,4.91,5.02,1429429,0
+TDAY.US,D,20251128,000000,5.05,5.08,4.96,5.01,1051941,0
+TDAY.US,D,20251201,000000,4.97,5.005,4.9,4.97,836518,0
+TDAY.US,D,20251202,000000,5.025,5.06,4.92,4.95,1362745,0
+TDAY.US,D,20251203,000000,4.925,5.085,4.9,5.07,953918,0
+TDAY.US,D,20251204,000000,5.09,5.205,5.01,5.06,1081008,0
+TDAY.US,D,20251205,000000,5.15,5.69,5.0501,5.51,2806501,0
+TDAY.US,D,20251208,000000,5.37,5.55,5.2,5.21,1066846,0
+TDAY.US,D,20251209,000000,5.18,5.35,5.1617,5.34,601538,0
+TDAY.US,D,20251210,000000,5.42,5.8,5.3,5.59,1987122,0
+TDAY.US,D,20251211,000000,5.61,5.73,5.59,5.65,1283257,0
+TDAY.US,D,20251212,000000,5.66,5.67,5.435,5.49,1630504,0
+TDAY.US,D,20251215,000000,5.5899,5.59,5.39,5.55,986740,0
+TDAY.US,D,20251216,000000,5.43,5.595,5.2901,5.5,1266729,0
+TDAY.US,D,20251217,000000,5.47,5.55,5.43,5.52,1449073,0
+TDAY.US,D,20251218,000000,5.52,5.695,5.51,5.62,1250974,0
+TDAY.US,D,20251219,000000,5.57,5.645,5.485,5.49,1637554,0
+TDAY.US,D,20251222,000000,5.49,5.58,5.33,5.37,548277,0
+TDAY.US,D,20251223,000000,5.37,5.425,5.31,5.34,960516,0
+TDAY.US,D,20251224,000000,5.345,5.38,5.31,5.36,241831,0
+TDAY.US,D,20251226,000000,5.34,5.44,5.32,5.42,473054,0
+TDAY.US,D,20251229,000000,5.33,5.41,5.26,5.26,692404,0
+TDAY.US,D,20251230,000000,5.31,5.31,5.2,5.22,557689,0
+TDAY.US,D,20251231,000000,5.28,5.28,5.09,5.15,827111,0
+TDAY.US,D,20260102,000000,5.19,5.265,5.1001,5.21,824138,0
+TDAY.US,D,20260105,000000,5.2,5.42,5.18,5.31,2501796,0
+TDAY.US,D,20260106,000000,5.31,5.43,5.23,5.39,1296350,0
+TDAY.US,D,20260107,000000,5.435,5.71,5.38,5.62,1012194,0
+TDAY.US,D,20260108,000000,5.68,6.155,5.53,5.95,2449655,0
+TDAY.US,D,20260109,000000,6,6.035,5.745,5.84,1627487,0
+TDAY.US,D,20260112,000000,5.81,6.01,5.73,5.97,1897251,0
+TDAY.US,D,20260113,000000,5.95,6.06,5.81,5.97,1557093,0
+TDAY.US,D,20260114,000000,6.03,6.03,5.91,6.01,1076235,0
+TDAY.US,D,20260115,000000,6.005,6.165,6.005,6.11,1401142,0
+TDAY.US,D,20260116,000000,6.11,6.1399,5.96,5.96,1506098,0
+TDAY.US,D,20260120,000000,5.9,6.065,5.85,5.95,1309759,0
+TDAY.US,D,20260121,000000,5.97,6.01,5.91,5.92,940136,0
+TDAY.US,D,20260122,000000,5.9954,6.07,5.97,6.05,1037427,0
+TDAY.US,D,20260123,000000,6.05,6.085,5.865,5.88,738643,0
+TDAY.US,D,20260126,000000,5.88,6.22,5.815,5.96,1891965,0
+TDAY.US,D,20260127,000000,5.97,5.98,5.85,5.97,631578,0
+TDAY.US,D,20260128,000000,5.975,5.985,5.81,5.83,908689,0
+TDAY.US,D,20260129,000000,5.8398,6,5.77,5.96,830828,0
+TDAY.US,D,20260130,000000,5.85,6.015,5.77,5.92,1597806,0
+TDAY.US,D,20260202,000000,5.82,6.005,5.82,5.92,1298158,0
+TDAY.US,D,20260203,000000,5.92,5.95,5.63,5.79,1708301,0
+TDAY.US,D,20260204,000000,5.815,6.005,5.795,5.95,1415259,0
+TDAY.US,D,20260205,000000,5.87,6,5.87,5.93,1623762,0
+TDAY.US,D,20260206,000000,5.91,6.005,5.82,5.82,1390228,0
+TDAY.US,D,20260209,000000,5.775,5.91,5.61,5.89,864473,0
+TDAY.US,D,20260210,000000,5.82,6.13,5.82,6.01,3647309,0
+TDAY.US,D,20260211,000000,6.05,6.17,5.935,6.17,1374584,0
+TDAY.US,D,20260212,000000,6.1949,6.36,5.91,6.07,2297297,0
+TDAY.US,D,20260213,000000,6.04,6.177,5.95,5.96,1130715,0
+TDAY.US,D,20260217,000000,5.96,6.03,5.811,5.89,1306984,0
+TDAY.US,D,20260218,000000,5.87,6.005,5.83,5.93,1158069,0
diff --git a/daily/us/nyse stocks/2/tdf.us.txt b/daily/us/nyse stocks/2/tdf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ba19d647dceba349a20666a672be8f17bf93281
--- /dev/null
+++ b/daily/us/nyse stocks/2/tdf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDF.US,D,20050225,000000,3.6368,3.6589,3.6285,3.6561,289413,0
+TDF.US,D,20050228,000000,3.6396,3.6589,3.6146,3.6285,241537,0
+TDF.US,D,20050301,000000,3.5981,3.648,3.5981,3.6451,216881,0
+TDF.US,D,20050302,000000,3.612,3.6533,3.6012,3.612,229940,0
+TDF.US,D,20050303,000000,3.6205,3.6589,3.6205,3.6533,234287,0
+TDF.US,D,20050304,000000,3.6368,3.6726,3.6205,3.6589,311543,0
+TDF.US,D,20050307,000000,3.67,3.7003,3.6396,3.6865,274544,0
+TDF.US,D,20050308,000000,3.7307,3.7307,3.6973,3.7088,227759,0
+TDF.US,D,20050309,000000,3.7168,3.7307,3.6973,3.711,187861,0
+TDF.US,D,20050310,000000,3.7168,3.7168,3.6423,3.6561,250611,0
+TDF.US,D,20050311,000000,3.6561,3.6973,3.6505,3.6644,205272,0
+TDF.US,D,20050314,000000,3.6783,3.6894,3.6589,3.681,272735,0
+TDF.US,D,20050315,000000,3.6755,3.6755,3.5211,3.5458,308270,0
+TDF.US,D,20050316,000000,3.5458,3.5981,3.5265,3.5265,232114,0
+TDF.US,D,20050317,000000,3.5787,3.5845,3.5349,3.5819,132745,0
+TDF.US,D,20050318,000000,3.557,3.6012,3.557,3.6012,227031,0
+TDF.US,D,20050321,000000,3.6505,3.6533,3.5599,3.5622,232832,0
+TDF.US,D,20050322,000000,3.5599,3.5787,3.5073,3.5349,245897,0
+TDF.US,D,20050323,000000,3.5239,3.5239,3.3777,3.4133,375731,0
+TDF.US,D,20050324,000000,3.4163,3.5128,3.4163,3.5073,348169,0
+TDF.US,D,20050328,000000,3.3555,3.4522,3.3555,3.4465,324596,0
+TDF.US,D,20050329,000000,3.4247,3.4357,3.2757,3.3199,451892,0
+TDF.US,D,20050330,000000,3.328,3.4386,3.328,3.4386,287599,0
+TDF.US,D,20050331,000000,3.4769,3.4906,3.4465,3.4689,297754,0
+TDF.US,D,20050401,000000,3.4878,3.5073,3.3749,3.4298,170093,0
+TDF.US,D,20050404,000000,3.4081,3.4855,3.4081,3.4465,161392,0
+TDF.US,D,20050405,000000,3.4828,3.4878,3.4163,3.4689,179165,0
+TDF.US,D,20050406,000000,3.4408,3.5073,3.4408,3.5073,112064,0
+TDF.US,D,20050407,000000,3.5787,3.5787,3.51,3.5431,210346,0
+TDF.US,D,20050408,000000,3.5708,3.5873,3.5378,3.5708,304283,0
+TDF.US,D,20050411,000000,3.6783,3.6783,3.4796,3.5599,479454,0
+TDF.US,D,20050412,000000,3.5073,3.5378,3.4769,3.5378,151241,0
+TDF.US,D,20050413,000000,3.5184,3.5484,3.4769,3.4906,209260,0
+TDF.US,D,20050414,000000,3.5073,3.5073,3.4163,3.4577,172631,0
+TDF.US,D,20050415,000000,3.3777,3.3997,3.2841,3.2841,336203,0
+TDF.US,D,20050418,000000,3.2537,3.2757,3.1515,3.2427,892542,0
+TDF.US,D,20050419,000000,3.259,3.4081,3.259,3.3529,303561,0
+TDF.US,D,20050420,000000,3.3612,3.3916,3.2427,3.2757,220503,0
+TDF.US,D,20050421,000000,3.2979,3.3749,3.2979,3.3555,97921,0
+TDF.US,D,20050422,000000,3.3555,3.3749,3.3141,3.3363,185685,0
+TDF.US,D,20050425,000000,3.3749,3.4163,3.3749,3.3749,141801,0
+TDF.US,D,20050426,000000,3.3363,3.4163,3.3363,3.3916,168640,0
+TDF.US,D,20050427,000000,3.3749,3.4163,3.3363,3.3555,211440,0
+TDF.US,D,20050428,000000,3.3555,3.3721,3.3058,3.3086,270916,0
+TDF.US,D,20050429,000000,3.3504,3.4027,3.2979,3.386,411999,0
+TDF.US,D,20050502,000000,3.3804,3.4247,3.3777,3.4163,217966,0
+TDF.US,D,20050503,000000,3.3804,3.4053,3.3612,3.3749,264751,0
+TDF.US,D,20050504,000000,3.3832,3.4577,3.3749,3.4551,138907,0
+TDF.US,D,20050505,000000,3.4465,3.4603,3.4219,3.4603,118597,0
+TDF.US,D,20050506,000000,3.4603,3.5073,3.4386,3.4386,71448,0
+TDF.US,D,20050509,000000,3.4247,3.4855,3.4247,3.4603,94290,0
+TDF.US,D,20050510,000000,3.4465,3.4522,3.4163,3.4272,116056,0
+TDF.US,D,20050511,000000,3.4192,3.4436,3.4163,3.4386,72898,0
+TDF.US,D,20050512,000000,3.4386,3.4496,3.4163,3.4163,185685,0
+TDF.US,D,20050513,000000,3.4109,3.4551,3.4081,3.4298,210711,0
+TDF.US,D,20050516,000000,3.4298,3.4357,3.3363,3.3968,152681,0
+TDF.US,D,20050517,000000,3.3749,3.3832,3.3475,3.3585,286510,0
+TDF.US,D,20050518,000000,3.3585,3.4247,3.3529,3.3888,203456,0
+TDF.US,D,20050519,000000,3.4163,3.433,3.3555,3.4219,233560,0
+TDF.US,D,20050520,000000,3.4386,3.4386,3.386,3.4219,113152,0
+TDF.US,D,20050523,000000,3.3888,3.4133,3.3555,3.3888,178069,0
+TDF.US,D,20050524,000000,3.3444,3.3968,3.3444,3.3968,190763,0
+TDF.US,D,20050525,000000,3.3888,3.4496,3.3555,3.4133,124031,0
+TDF.US,D,20050526,000000,3.3749,3.4298,3.3749,3.4081,125116,0
+TDF.US,D,20050527,000000,3.4247,3.4298,3.3693,3.4133,250248,0
+TDF.US,D,20050531,000000,3.3968,3.4522,3.3968,3.4386,456241,0
+TDF.US,D,20050601,000000,3.4436,3.4522,3.4219,3.4496,235372,0
+TDF.US,D,20050602,000000,3.4357,3.4436,3.433,3.4436,135276,0
+TDF.US,D,20050603,000000,3.4465,3.4551,3.4465,3.4496,124031,0
+TDF.US,D,20050606,000000,3.4661,3.4769,3.4522,3.4522,237183,0
+TDF.US,D,20050607,000000,3.4408,3.4934,3.4408,3.4631,175893,0
+TDF.US,D,20050608,000000,3.4855,3.5073,3.4741,3.5073,277444,0
+TDF.US,D,20050609,000000,3.4993,3.5073,3.4855,3.4878,131287,0
+TDF.US,D,20050610,000000,3.4741,3.5515,3.4741,3.5239,356868,0
+TDF.US,D,20050613,000000,3.5265,3.568,3.5239,3.557,285425,0
+TDF.US,D,20050614,000000,3.557,3.6012,3.5484,3.5926,411276,0
+TDF.US,D,20050615,000000,3.5926,3.612,3.5845,3.6091,306823,0
+TDF.US,D,20050616,000000,3.6091,3.6091,3.5901,3.6039,249882,0
+TDF.US,D,20050617,000000,3.6039,3.6396,3.5926,3.6316,260401,0
+TDF.US,D,20050620,000000,3.6012,3.6505,3.5981,3.6396,347805,0
+TDF.US,D,20050621,000000,3.6178,3.6451,3.6012,3.6396,298483,0
+TDF.US,D,20050622,000000,3.6396,3.6616,3.6285,3.6561,253144,0
+TDF.US,D,20050623,000000,3.6316,3.681,3.6316,3.6616,342000,0
+TDF.US,D,20050624,000000,3.6396,3.67,3.6146,3.6589,327861,0
+TDF.US,D,20050627,000000,3.67,3.681,3.6423,3.6755,183518,0
+TDF.US,D,20050628,000000,3.6783,3.6783,3.6616,3.67,287599,0
+TDF.US,D,20050629,000000,3.6644,3.6726,3.6423,3.67,246262,0
+TDF.US,D,20050630,000000,3.67,3.6948,3.6616,3.6783,309363,0
+TDF.US,D,20050701,000000,3.6894,3.6894,3.6091,3.6616,161751,0
+TDF.US,D,20050705,000000,3.6146,3.6783,3.6091,3.6644,276360,0
+TDF.US,D,20050706,000000,3.623,3.6561,3.6205,3.6451,201286,0
+TDF.US,D,20050707,000000,3.5787,3.6533,3.576,3.6533,385521,0
+TDF.US,D,20050708,000000,3.6396,3.6783,3.6205,3.67,252063,0
+TDF.US,D,20050711,000000,3.6258,3.6921,3.6258,3.67,169736,0
+TDF.US,D,20050712,000000,3.6533,3.7088,3.6533,3.7088,311543,0
+TDF.US,D,20050713,000000,3.7088,3.7088,3.6561,3.6865,170093,0
+TDF.US,D,20050714,000000,3.6921,3.7336,3.6921,3.6948,281432,0
+TDF.US,D,20050715,000000,3.6839,3.7443,3.6839,3.7198,374644,0
+TDF.US,D,20050718,000000,3.7168,3.747,3.711,3.7415,359773,0
+TDF.US,D,20050719,000000,3.747,3.75,3.7224,3.7415,135276,0
+TDF.US,D,20050720,000000,3.7336,3.75,3.7251,3.7391,232114,0
+TDF.US,D,20050721,000000,3.7528,3.8603,3.7528,3.8325,530231,0
+TDF.US,D,20050722,000000,3.8353,3.8493,3.8105,3.8493,347081,0
+TDF.US,D,20050725,000000,3.8409,3.8713,3.7719,3.7941,451892,0
+TDF.US,D,20050726,000000,3.7719,3.8189,3.7719,3.7998,218329,0
+TDF.US,D,20050727,000000,3.7774,3.8133,3.7774,3.7941,179884,0
+TDF.US,D,20050728,000000,3.7941,3.8603,3.7941,3.8603,211440,0
+TDF.US,D,20050729,000000,3.8603,3.8625,3.855,3.8575,119681,0
+TDF.US,D,20050801,000000,3.8575,3.9398,3.8575,3.9398,301025,0
+TDF.US,D,20050802,000000,3.9455,3.9652,3.9455,3.9567,364850,0
+TDF.US,D,20050803,000000,3.9652,3.9652,3.9487,3.9623,252426,0
+TDF.US,D,20050804,000000,3.9511,3.9652,3.9455,3.9511,265475,0
+TDF.US,D,20050805,000000,3.9623,3.9652,3.9154,3.9235,189682,0
+TDF.US,D,20050808,000000,3.9511,3.9652,3.9398,3.9398,153777,0
+TDF.US,D,20050809,000000,3.9652,3.9652,3.9154,3.9235,195118,0
+TDF.US,D,20050810,000000,3.9652,3.9813,3.9567,3.9652,320605,0
+TDF.US,D,20050811,000000,3.9567,3.9813,3.9567,3.9813,359414,0
+TDF.US,D,20050812,000000,3.9487,3.9732,3.9262,3.9455,182422,0
+TDF.US,D,20050815,000000,3.9732,3.9732,3.9511,3.9732,183880,0
+TDF.US,D,20050816,000000,3.9732,3.9732,3.9154,3.9154,213982,0
+TDF.US,D,20050817,000000,3.9183,3.9487,3.907,3.9291,223035,0
+TDF.US,D,20050818,000000,3.8958,3.8958,3.7969,3.8437,557070,0
+TDF.US,D,20050819,000000,3.8245,3.8625,3.8245,3.8382,195481,0
+TDF.US,D,20050822,000000,3.8713,3.9046,3.8657,3.8794,149783,0
+TDF.US,D,20050823,000000,3.8575,3.8625,3.8133,3.8493,203095,0
+TDF.US,D,20050824,000000,3.8245,3.8245,3.7856,3.8023,293768,0
+TDF.US,D,20050825,000000,3.8298,3.8325,3.7635,3.7774,233560,0
+TDF.US,D,20050826,000000,3.8493,3.8493,3.6616,3.7224,414903,0
+TDF.US,D,20050829,000000,3.6865,3.7528,3.6839,3.7528,313349,0
+TDF.US,D,20050830,000000,3.7251,3.7556,3.7224,3.7391,189682,0
+TDF.US,D,20050831,000000,3.7276,3.747,3.6948,3.7415,181339,0
+TDF.US,D,20050901,000000,3.7719,3.8437,3.7528,3.7774,186055,0
+TDF.US,D,20050902,000000,3.8575,3.8575,3.7969,3.8189,177346,0
+TDF.US,D,20050906,000000,3.8625,3.8742,3.8189,3.8713,242989,0
+TDF.US,D,20050907,000000,3.855,3.8878,3.8522,3.8794,145793,0
+TDF.US,D,20050908,000000,3.855,3.8878,3.8105,3.8409,265838,0
+TDF.US,D,20050909,000000,3.8437,3.9018,3.8437,3.8878,204184,0
+TDF.US,D,20050912,000000,3.9154,3.9567,3.8685,3.9351,245897,0
+TDF.US,D,20050913,000000,3.9262,3.9291,3.9018,3.9183,218329,0
+TDF.US,D,20050914,000000,3.9262,3.9511,3.8958,3.9262,151241,0
+TDF.US,D,20050915,000000,3.9235,3.9322,3.907,3.9154,89218,0
+TDF.US,D,20050916,000000,3.9183,3.9235,3.8849,3.9235,158124,0
+TDF.US,D,20050919,000000,3.9235,3.9235,3.8437,3.9154,430128,0
+TDF.US,D,20050920,000000,3.9652,3.9652,3.9511,3.9652,481993,0
+TDF.US,D,20050921,000000,3.976,3.976,3.8765,3.8765,257857,0
+TDF.US,D,20050922,000000,3.8849,3.9262,3.8713,3.8849,188595,0
+TDF.US,D,20050923,000000,3.8849,3.8849,3.8245,3.8575,174085,0
+TDF.US,D,20050926,000000,3.8765,3.9099,3.8685,3.8713,128381,0
+TDF.US,D,20050927,000000,3.8575,3.8713,3.7719,3.8462,277444,0
+TDF.US,D,20050928,000000,3.8437,3.8765,3.8273,3.8575,159935,0
+TDF.US,D,20050929,000000,3.9127,3.9539,3.9018,3.9539,224137,0
+TDF.US,D,20050930,000000,3.9652,3.976,3.9099,3.976,194036,0
+TDF.US,D,20051003,000000,3.9455,3.9951,3.9291,3.9871,189682,0
+TDF.US,D,20051004,000000,3.9844,4.0148,3.976,3.976,173724,0
+TDF.US,D,20051005,000000,3.9351,3.9351,3.8625,3.8625,371377,0
+TDF.US,D,20051006,000000,3.8657,3.8685,3.7168,3.7251,649912,0
+TDF.US,D,20051007,000000,3.7415,3.7746,3.7415,3.7719,519717,0
+TDF.US,D,20051010,000000,3.7856,3.8105,3.7607,3.7805,471836,0
+TDF.US,D,20051011,000000,3.8325,3.8575,3.8133,3.8353,315169,0
+TDF.US,D,20051012,000000,3.8409,3.9127,3.8133,3.8794,1066262,0
+TDF.US,D,20051013,000000,3.8657,3.9351,3.7667,3.8353,402205,0
+TDF.US,D,20051014,000000,3.8133,3.8625,3.7607,3.8245,320968,0
+TDF.US,D,20051017,000000,3.8245,3.9291,3.8133,3.9046,231748,0
+TDF.US,D,20051018,000000,3.8958,3.8958,3.747,3.75,402205,0
+TDF.US,D,20051019,000000,3.557,3.7696,3.557,3.7696,256411,0
+TDF.US,D,20051020,000000,3.7998,3.8409,3.6726,3.7391,379717,0
+TDF.US,D,20051021,000000,3.8105,3.8353,3.7556,3.758,242989,0
+TDF.US,D,20051024,000000,3.6865,3.8625,3.6316,3.8437,317697,0
+TDF.US,D,20051025,000000,3.7941,3.8325,3.7746,3.8051,208895,0
+TDF.US,D,20051026,000000,3.8077,3.8325,3.7667,3.7719,251695,0
+TDF.US,D,20051027,000000,3.7635,3.7941,3.7168,3.7251,125485,0
+TDF.US,D,20051028,000000,3.711,3.7556,3.623,3.7336,267650,0
+TDF.US,D,20051031,000000,3.758,3.8409,3.758,3.8273,194391,0
+TDF.US,D,20051101,000000,3.8822,3.8822,3.8077,3.8133,210346,0
+TDF.US,D,20051102,000000,3.8133,3.8575,3.7884,3.8245,367022,0
+TDF.US,D,20051103,000000,3.855,3.8575,3.7941,3.8023,203828,0
+TDF.US,D,20051104,000000,3.8625,3.8625,3.7719,3.7833,304283,0
+TDF.US,D,20051107,000000,3.7774,3.7833,3.6865,3.6948,456969,0
+TDF.US,D,20051108,000000,3.7168,3.7443,3.7031,3.7443,101911,0
+TDF.US,D,20051109,000000,3.8189,3.8493,3.7307,3.7307,591161,0
+TDF.US,D,20051110,000000,3.7276,3.758,3.6616,3.7224,296668,0
+TDF.US,D,20051111,000000,3.7443,3.7635,3.7031,3.7336,367022,0
+TDF.US,D,20051114,000000,3.7168,3.75,3.7168,3.7391,311176,0
+TDF.US,D,20051115,000000,3.6644,3.7307,3.6561,3.6561,2300440,0
+TDF.US,D,20051116,000000,3.67,3.7251,3.6644,3.7088,927724,0
+TDF.US,D,20051117,000000,3.7276,3.7556,3.7276,3.7391,468577,0
+TDF.US,D,20051118,000000,3.7635,3.7805,3.7391,3.747,501577,0
+TDF.US,D,20051121,000000,3.7415,3.7998,3.7391,3.7719,556344,0
+TDF.US,D,20051122,000000,3.7696,3.7912,3.7528,3.7884,472563,0
+TDF.US,D,20051123,000000,3.8023,3.8409,3.8023,3.8382,241173,0
+TDF.US,D,20051125,000000,3.8245,3.8575,3.8245,3.8522,126575,0
+TDF.US,D,20051128,000000,3.8245,3.855,3.7941,3.8245,357956,0
+TDF.US,D,20051129,000000,3.8245,3.8382,3.8133,3.8162,595149,0
+TDF.US,D,20051130,000000,3.8133,3.8217,3.7941,3.8189,228486,0
+TDF.US,D,20051201,000000,3.8575,3.8878,3.8353,3.8878,435575,0
+TDF.US,D,20051202,000000,3.8878,3.907,3.8625,3.893,417800,0
+TDF.US,D,20051205,000000,3.8958,3.899,3.8849,3.8906,177346,0
+TDF.US,D,20051206,000000,3.8849,3.9046,3.8625,3.8822,294856,0
+TDF.US,D,20051207,000000,3.9099,3.9127,3.8958,3.8958,195481,0
+TDF.US,D,20051208,000000,3.8713,3.9154,3.8603,3.8906,338376,0
+TDF.US,D,20051209,000000,3.8958,3.9099,3.8849,3.8958,158490,0
+TDF.US,D,20051212,000000,3.9046,3.9154,3.8878,3.8906,344181,0
+TDF.US,D,20051213,000000,3.8849,3.9183,3.8794,3.893,689084,0
+TDF.US,D,20051214,000000,3.8685,3.9127,3.8685,3.893,254234,0
+TDF.US,D,20051215,000000,3.9018,3.9154,3.899,3.9127,162479,0
+TDF.US,D,20051216,000000,3.9127,3.9374,3.9127,3.9291,198380,0
+TDF.US,D,20051219,000000,3.9652,3.976,3.9398,3.9398,356147,0
+TDF.US,D,20051220,000000,4.0009,4.0369,3.9732,4.0148,499040,0
+TDF.US,D,20051221,000000,4.0396,4.0396,4.0148,4.0257,354695,0
+TDF.US,D,20051222,000000,4.0369,4.0646,4.0117,4.0532,443911,0
+TDF.US,D,20051223,000000,4.0449,4.0646,3.9951,4.0092,183518,0
+TDF.US,D,20051227,000000,3.9703,4.0369,3.9652,4.0037,313714,0
+TDF.US,D,20051228,000000,3.9871,4.0037,3.9539,3.9951,256049,0
+TDF.US,D,20051229,000000,3.9951,4.0037,3.9595,3.9675,129838,0
+TDF.US,D,20051230,000000,3.9426,3.9703,3.9262,3.9703,183146,0
+TDF.US,D,20060103,000000,4.0312,4.0421,3.9813,4.0369,533854,0
+TDF.US,D,20060104,000000,4.0369,4.0674,4.0176,4.0584,289413,0
+TDF.US,D,20060105,000000,4.1003,4.1909,4.0777,4.169,637944,0
+TDF.US,D,20060106,000000,4.1804,4.2432,4.1804,4.2269,604216,0
+TDF.US,D,20060109,000000,4.2903,4.3374,4.2652,4.3316,563235,0
+TDF.US,D,20060110,000000,4.3236,4.3236,4.285,4.2877,469667,0
+TDF.US,D,20060111,000000,4.3649,4.3784,4.3154,4.3564,583177,0
+TDF.US,D,20060112,000000,4.3815,4.3815,4.2652,4.2737,360496,0
+TDF.US,D,20060113,000000,4.285,4.3483,4.2212,4.307,483446,0
+TDF.US,D,20060117,000000,4.307,4.307,4.2352,4.2432,468216,0
+TDF.US,D,20060118,000000,4.2329,4.2544,4.1602,4.1827,507379,0
+TDF.US,D,20060119,000000,4.285,4.373,4.285,4.3483,352878,0
+TDF.US,D,20060120,000000,4.3564,4.3564,4.2652,4.2652,373558,0
+TDF.US,D,20060123,000000,4.2432,4.2877,4.2432,4.2737,294124,0
+TDF.US,D,20060124,000000,4.2822,4.3456,4.2764,4.3258,414171,0
+TDF.US,D,20060125,000000,4.307,4.3564,4.307,4.3401,322773,0
+TDF.US,D,20060126,000000,4.3096,4.3896,4.3096,4.3869,481630,0
+TDF.US,D,20060127,000000,4.4503,4.5275,4.4503,4.4835,1010773,0
+TDF.US,D,20060130,000000,4.5244,4.5307,4.4723,4.5307,382258,0
+TDF.US,D,20060131,000000,4.5521,4.5521,4.4534,4.5442,246262,0
+TDF.US,D,20060201,000000,4.5442,4.5442,4.4363,4.541,370655,0
+TDF.US,D,20060202,000000,4.541,4.5499,4.4835,4.5001,347081,0
+TDF.US,D,20060203,000000,4.4974,4.4974,4.3649,4.431,630691,0
+TDF.US,D,20060206,000000,4.5499,4.5657,4.4912,4.5657,722446,0
+TDF.US,D,20060207,000000,4.541,4.541,4.5244,4.5244,244806,0
+TDF.US,D,20060208,000000,4.5136,4.5136,4.4503,4.4944,292680,0
+TDF.US,D,20060209,000000,4.5083,4.5383,4.4944,4.5109,363764,0
+TDF.US,D,20060210,000000,4.5029,4.5083,4.4584,4.4584,395309,0
+TDF.US,D,20060213,000000,4.4229,4.439,4.368,4.3784,413086,0
+TDF.US,D,20060214,000000,4.4503,4.4503,4.3896,4.439,493237,0
+TDF.US,D,20060215,000000,4.4202,4.4697,4.4202,4.461,195118,0
+TDF.US,D,20060216,000000,4.4202,4.5109,4.4202,4.5109,227759,0
+TDF.US,D,20060217,000000,4.4503,4.4912,4.4008,4.461,198743,0
+TDF.US,D,20060221,000000,4.4697,4.5136,4.4534,4.5136,370291,0
+TDF.US,D,20060222,000000,4.5244,4.5275,4.439,4.5275,262940,0
+TDF.US,D,20060223,000000,4.555,4.555,4.4835,4.5499,209260,0
+TDF.US,D,20060224,000000,4.5356,4.5715,4.5356,4.541,258587,0
+TDF.US,D,20060227,000000,4.5989,4.6295,4.5577,4.6295,347081,0
+TDF.US,D,20060228,000000,4.6076,4.6794,4.5962,4.6049,215430,0
+TDF.US,D,20060301,000000,4.5989,4.6379,4.5962,4.6379,417439,0
+TDF.US,D,20060302,000000,4.6403,4.6686,4.6379,4.6595,270554,0
+TDF.US,D,20060303,000000,4.6686,4.6848,4.6568,4.6822,377546,0
+TDF.US,D,20060306,000000,4.6794,4.6794,4.6182,4.6353,248067,0
+TDF.US,D,20060307,000000,4.5962,4.5962,4.4835,4.5244,738406,0
+TDF.US,D,20060308,000000,4.5244,4.541,4.431,4.4534,394950,0
+TDF.US,D,20060309,000000,4.4503,4.5167,4.2985,4.3316,508103,0
+TDF.US,D,20060310,000000,4.3483,4.3483,4.2544,4.3236,386610,0
+TDF.US,D,20060313,000000,4.3483,4.4421,4.3374,4.4031,233560,0
+TDF.US,D,20060314,000000,4.4454,4.4835,4.4121,4.4835,200200,0
+TDF.US,D,20060315,000000,4.5334,4.5742,4.4912,4.5577,192941,0
+TDF.US,D,20060316,000000,4.5715,4.5715,4.4668,4.5029,117142,0
+TDF.US,D,20060317,000000,4.5577,4.616,4.4912,4.5715,179165,0
+TDF.US,D,20060320,000000,4.5881,4.6487,4.5742,4.6076,296309,0
+TDF.US,D,20060321,000000,4.6049,4.6076,4.4754,4.5083,243353,0
+TDF.US,D,20060322,000000,4.461,4.5167,4.4556,4.4835,208175,0
+TDF.US,D,20060323,000000,4.5167,4.5275,4.4889,4.5109,216518,0
+TDF.US,D,20060324,000000,4.4809,4.5577,4.4809,4.5521,212166,0
+TDF.US,D,20060327,000000,4.555,4.555,4.5001,4.5521,251331,0
+TDF.US,D,20060328,000000,4.5606,4.5635,4.4363,4.439,168640,0
+TDF.US,D,20060329,000000,4.4031,4.5334,4.4008,4.5244,174441,0
+TDF.US,D,20060330,000000,4.5469,4.5577,4.5136,4.5577,130201,0
+TDF.US,D,20060331,000000,4.5244,4.5442,4.5001,4.5244,143257,0
+TDF.US,D,20060403,000000,4.5742,4.6049,4.5469,4.6049,188595,0
+TDF.US,D,20060404,000000,4.6134,4.6655,4.602,4.6568,365215,0
+TDF.US,D,20060405,000000,4.6762,4.8033,4.6762,4.7896,1044868,0
+TDF.US,D,20060406,000000,4.8833,4.8947,4.8447,4.8858,734052,0
+TDF.US,D,20060407,000000,5.0212,5.2113,4.7866,4.8033,1572551,0
+TDF.US,D,20060410,000000,5.0013,5.065,4.8033,5.0212,996624,0
+TDF.US,D,20060411,000000,5.0239,5.0627,5.0013,5.0151,769231,0
+TDF.US,D,20060412,000000,5.0403,5.0403,4.9386,4.9386,695615,0
+TDF.US,D,20060413,000000,4.9881,4.9881,4.9164,4.9189,499763,0
+TDF.US,D,20060417,000000,4.9386,4.9495,4.8113,4.834,679643,0
+TDF.US,D,20060418,000000,4.875,4.9881,4.8553,4.9826,684360,0
+TDF.US,D,20060419,000000,4.9905,5.1259,4.9598,5.065,559245,0
+TDF.US,D,20060420,000000,5.12,5.2498,5.0958,5.2275,489969,0
+TDF.US,D,20060421,000000,5.2389,5.2389,5.1227,5.2032,383348,0
+TDF.US,D,20060424,000000,5.1421,5.1507,4.9713,5.1259,445725,0
+TDF.US,D,20060425,000000,5.1259,5.1259,4.8221,4.8527,583538,0
+TDF.US,D,20060426,000000,4.9386,5.065,4.9386,5.0293,423237,0
+TDF.US,D,20060427,000000,4.9934,5.0212,4.8804,5.0212,454435,0
+TDF.US,D,20060428,000000,5.0013,5.0212,4.9692,5.0212,251331,0
+TDF.US,D,20060501,000000,5.0212,5.129,4.9905,5.1146,266205,0
+TDF.US,D,20060502,000000,5.1951,5.2304,5.1616,5.2304,425412,0
+TDF.US,D,20060503,000000,5.2304,5.2304,5.1918,5.2304,353971,0
+TDF.US,D,20060504,000000,5.2304,5.3243,5.2032,5.319,338739,0
+TDF.US,D,20060505,000000,5.3488,5.5946,5.327,5.4705,751093,0
+TDF.US,D,20060508,000000,5.7022,5.7022,5.5369,5.6252,901246,0
+TDF.US,D,20060509,000000,5.5975,5.6023,5.5067,5.5451,647730,0
+TDF.US,D,20060510,000000,5.5918,5.6386,5.4455,5.5451,875500,0
+TDF.US,D,20060511,000000,5.5975,5.5975,4.8113,4.8113,1141335,0
+TDF.US,D,20060512,000000,4.9164,5.1259,4.8414,4.8804,2094807,0
+TDF.US,D,20060515,000000,4.8113,4.836,4.6241,4.8059,1274074,0
+TDF.US,D,20060516,000000,4.7757,5.1345,4.7757,5.0212,858812,0
+TDF.US,D,20060517,000000,4.9801,5.0212,4.7095,4.8473,486343,0
+TDF.US,D,20060518,000000,4.6595,4.8473,4.6487,4.7896,592966,0
+TDF.US,D,20060519,000000,4.7481,4.8202,4.6241,4.7061,623438,0
+TDF.US,D,20060522,000000,4.555,4.555,4.1856,4.3204,1981292,0
+TDF.US,D,20060523,000000,4.368,4.5307,4.3649,4.4777,929172,0
+TDF.US,D,20060524,000000,4.439,4.4556,4.2957,4.3757,511369,0
+TDF.US,D,20060525,000000,4.3757,4.6241,4.3757,4.6241,567588,0
+TDF.US,D,20060526,000000,4.7342,4.8447,4.6241,4.8221,377546,0
+TDF.US,D,20060530,000000,4.7812,4.7896,4.5109,4.5606,513178,0
+TDF.US,D,20060531,000000,4.6542,4.7258,4.5827,4.6514,303561,0
+TDF.US,D,20060601,000000,4.6542,4.7702,4.5827,4.7673,380080,0
+TDF.US,D,20060602,000000,4.7288,4.8447,4.7288,4.8447,308996,0
+TDF.US,D,20060605,000000,4.8142,4.8389,4.5001,4.577,347805,0
+TDF.US,D,20060606,000000,4.6295,4.643,4.3154,4.4454,653536,0
+TDF.US,D,20060607,000000,4.2903,4.4255,4.2795,4.3618,528777,0
+TDF.US,D,20060608,000000,3.9951,4.1856,3.9844,4.1856,1946108,0
+TDF.US,D,20060609,000000,4.1856,4.2381,4.0809,4.1027,874042,0
+TDF.US,D,20060612,000000,4.0862,4.1027,3.9975,3.9975,636126,0
+TDF.US,D,20060613,000000,3.7912,3.9183,3.7667,3.7696,1636021,0
+TDF.US,D,20060614,000000,3.7998,3.9703,3.7998,3.9351,1033980,0
+TDF.US,D,20060615,000000,4.1331,4.2404,4.1003,4.1856,933158,0
+TDF.US,D,20060616,000000,4.2679,4.2903,4.1636,4.1636,483808,0
+TDF.US,D,20060619,000000,4.1663,4.169,4.1027,4.1331,415261,0
+TDF.US,D,20060620,000000,4.1143,4.1827,4.1082,4.1804,408006,0
+TDF.US,D,20060621,000000,4.1771,4.2877,4.155,4.2795,471116,0
+TDF.US,D,20060622,000000,4.2795,4.2877,4.2051,4.2188,281795,0
+TDF.US,D,20060623,000000,4.2188,4.2764,4.2051,4.2381,202007,0
+TDF.US,D,20060626,000000,4.1964,4.2329,4.1909,4.224,221953,0
+TDF.US,D,20060627,000000,4.2051,4.2877,4.1302,4.1331,206718,0
+TDF.US,D,20060628,000000,4.0557,4.2104,4.0557,4.1748,310811,0
+TDF.US,D,20060629,000000,4.2051,4.4476,4.2051,4.4476,550543,0
+TDF.US,D,20060630,000000,4.4556,4.4641,4.3154,4.3181,465675,0
+TDF.US,D,20060703,000000,4.3509,4.431,4.3509,4.4279,181700,0
+TDF.US,D,20060705,000000,4.4121,4.4121,4.3181,4.3348,327493,0
+TDF.US,D,20060706,000000,4.368,4.4171,4.3618,4.4031,361952,0
+TDF.US,D,20060707,000000,4.4008,4.4008,4.2737,4.293,317697,0
+TDF.US,D,20060710,000000,4.3951,4.409,4.3483,4.368,193667,0
+TDF.US,D,20060711,000000,4.3564,4.373,4.3096,4.3649,211078,0
+TDF.US,D,20060712,000000,4.3709,4.373,4.2903,4.2903,301382,0
+TDF.US,D,20060713,000000,4.2652,4.2652,4.0945,4.1331,383348,0
+TDF.US,D,20060714,000000,4.1003,4.1442,4.0117,4.0838,338008,0
+TDF.US,D,20060717,000000,4.0257,4.1082,4.0257,4.0889,343451,0
+TDF.US,D,20060718,000000,4.0674,4.1442,4.0674,4.1442,305735,0
+TDF.US,D,20060719,000000,4.1442,4.3096,4.1194,4.3015,397492,0
+TDF.US,D,20060720,000000,4.3181,4.3204,4.224,4.2381,195846,0
+TDF.US,D,20060721,000000,4.2381,4.2492,4.1528,4.1602,227031,0
+TDF.US,D,20060724,000000,4.1771,4.2877,4.1771,4.2572,342000,0
+TDF.US,D,20060725,000000,4.2381,4.3042,4.2051,4.2985,213613,0
+TDF.US,D,20060726,000000,4.2572,4.3096,4.1994,4.285,220147,0
+TDF.US,D,20060727,000000,4.3096,4.3509,4.3015,4.3154,266931,0
+TDF.US,D,20060728,000000,4.3316,4.4121,4.3316,4.4121,244444,0
+TDF.US,D,20060731,000000,4.373,4.4147,4.3618,4.4121,266564,0
+TDF.US,D,20060801,000000,4.4147,4.4147,4.3483,4.4031,473655,0
+TDF.US,D,20060802,000000,4.4058,4.4944,4.4058,4.4835,420700,0
+TDF.US,D,20060803,000000,4.3843,4.4754,4.373,4.4754,440645,0
+TDF.US,D,20060804,000000,4.4974,4.4974,4.4556,4.4835,514633,0
+TDF.US,D,20060807,000000,4.4556,4.5442,4.4556,4.5442,411999,0
+TDF.US,D,20060808,000000,4.5521,4.5962,4.5521,4.5715,281795,0
+TDF.US,D,20060809,000000,4.6049,4.7061,4.6049,4.6822,423604,0
+TDF.US,D,20060810,000000,4.6403,4.6957,4.6403,4.6901,190401,0
+TDF.US,D,20060811,000000,4.6762,4.6901,4.6049,4.6822,181339,0
+TDF.US,D,20060814,000000,4.6901,4.7234,4.6568,4.6568,235740,0
+TDF.US,D,20060815,000000,4.7037,4.7702,4.6986,4.7702,183880,0
+TDF.US,D,20060816,000000,4.7866,4.8142,4.7757,4.8033,229940,0
+TDF.US,D,20060817,000000,4.8113,4.8113,4.6986,4.7314,258587,0
+TDF.US,D,20060818,000000,4.6874,4.7288,4.6514,4.7258,110618,0
+TDF.US,D,20060821,000000,4.6101,4.6241,4.5635,4.6134,212166,0
+TDF.US,D,20060822,000000,4.6353,4.6514,4.5855,4.6101,158124,0
+TDF.US,D,20060823,000000,4.5827,4.6134,4.5657,4.5715,239362,0
+TDF.US,D,20060824,000000,4.5657,4.58,4.5657,4.5715,242989,0
+TDF.US,D,20060825,000000,4.5657,4.5935,4.5521,4.5935,187145,0
+TDF.US,D,20060828,000000,4.5657,4.5827,4.5194,4.577,221953,0
+TDF.US,D,20060829,000000,4.5635,4.577,4.5521,4.5657,134917,0
+TDF.US,D,20060830,000000,4.5855,4.6049,4.569,4.5855,171905,0
+TDF.US,D,20060831,000000,4.58,4.6134,4.58,4.5855,111710,0
+TDF.US,D,20060901,000000,4.6101,4.6295,4.5855,4.6182,138907,0
+TDF.US,D,20060905,000000,4.6568,4.6628,4.6209,4.6379,171183,0
+TDF.US,D,20060906,000000,4.6353,4.6353,4.5442,4.5742,263660,0
+TDF.US,D,20060907,000000,4.5167,4.5521,4.4641,4.4641,275270,0
+TDF.US,D,20060908,000000,4.4777,4.5356,4.4697,4.4777,210346,0
+TDF.US,D,20060911,000000,4.4668,4.4697,4.3843,4.4031,361952,0
+TDF.US,D,20060912,000000,4.4058,4.4668,4.3981,4.4668,241907,0
+TDF.US,D,20060913,000000,4.4697,4.541,4.4476,4.5275,253144,0
+TDF.US,D,20060914,000000,4.5109,4.5109,4.4809,4.4809,203095,0
+TDF.US,D,20060915,000000,4.5194,4.5275,4.4777,4.5136,138179,0
+TDF.US,D,20060918,000000,4.5029,4.5715,4.5001,4.5521,258587,0
+TDF.US,D,20060919,000000,4.5521,4.569,4.5083,4.5499,438834,0
+TDF.US,D,20060920,000000,4.602,4.6762,4.602,4.646,434486,0
+TDF.US,D,20060921,000000,4.6568,4.6568,4.5855,4.602,294124,0
+TDF.US,D,20060922,000000,4.5715,4.5989,4.5083,4.541,248432,0
+TDF.US,D,20060925,000000,4.5657,4.5935,4.541,4.5606,246612,0
+TDF.US,D,20060926,000000,4.5001,4.5469,4.4723,4.5442,258958,0
+TDF.US,D,20060927,000000,4.5606,4.58,4.555,4.569,163570,0
+TDF.US,D,20060928,000000,4.5827,4.5935,4.5742,4.5742,121496,0
+TDF.US,D,20060929,000000,4.5827,4.6049,4.5715,4.5827,196205,0
+TDF.US,D,20061002,000000,4.5989,4.6134,4.5855,4.6134,204907,0
+TDF.US,D,20061003,000000,4.5935,4.6209,4.5881,4.6049,169368,0
+TDF.US,D,20061004,000000,4.5855,4.6568,4.5855,4.6403,198743,0
+TDF.US,D,20061005,000000,4.6295,4.6822,4.6295,4.6794,161751,0
+TDF.US,D,20061006,000000,4.6708,4.6901,4.6076,4.6874,385521,0
+TDF.US,D,20061009,000000,4.5855,4.6628,4.5855,4.6487,507742,0
+TDF.US,D,20061010,000000,4.646,4.6487,4.6209,4.6241,187505,0
+TDF.US,D,20061011,000000,4.6379,4.6379,4.6076,4.6134,180252,0
+TDF.US,D,20061012,000000,4.6295,4.6928,4.6295,4.6848,239362,0
+TDF.US,D,20061013,000000,4.6708,4.7258,4.6708,4.7061,253506,0
+TDF.US,D,20061016,000000,4.7314,4.7456,4.7095,4.7288,145793,0
+TDF.US,D,20061017,000000,4.7095,4.7095,4.6568,4.6794,214346,0
+TDF.US,D,20061018,000000,4.6986,4.7427,4.6986,4.7258,195846,0
+TDF.US,D,20061019,000000,4.7061,4.7288,4.6241,4.7173,198380,0
+TDF.US,D,20061020,000000,4.7209,4.7456,4.7037,4.7456,147250,0
+TDF.US,D,20061023,000000,4.7156,4.7702,4.7061,4.7649,233560,0
+TDF.US,D,20061024,000000,4.7614,4.8087,4.7614,4.7954,225225,0
+TDF.US,D,20061025,000000,4.8087,4.8087,4.7589,4.7866,262940,0
+TDF.US,D,20061026,000000,4.8113,4.8202,4.7702,4.8202,438111,0
+TDF.US,D,20061027,000000,4.7866,4.7866,4.7427,4.754,324955,0
+TDF.US,D,20061030,000000,4.7095,4.7342,4.6986,4.7258,210711,0
+TDF.US,D,20061031,000000,4.7456,4.7781,4.7427,4.7781,266564,0
+TDF.US,D,20061101,000000,4.8113,4.8447,4.7589,4.7589,166108,0
+TDF.US,D,20061102,000000,4.7979,4.836,4.7979,4.8113,176984,0
+TDF.US,D,20061103,000000,4.8389,4.8695,4.8389,4.864,170093,0
+TDF.US,D,20061106,000000,4.864,5.0013,4.864,5.0013,457333,0
+TDF.US,D,20061107,000000,5.0097,5.0131,4.9741,5.0131,348892,0
+TDF.US,D,20061108,000000,4.9771,4.985,4.9189,4.9598,198016,0
+TDF.US,D,20061109,000000,5.0013,5.0457,5.0013,5.0067,418888,0
+TDF.US,D,20061110,000000,5.0212,5.0457,5.0212,5.0457,167195,0
+TDF.US,D,20061113,000000,5.0349,5.0958,5.032,5.0847,303561,0
+TDF.US,D,20061114,000000,5.1259,5.1481,5.0433,5.1481,351069,0
+TDF.US,D,20061115,000000,5.1421,5.2275,5.1421,5.2275,346718,0
+TDF.US,D,20061116,000000,5.2389,5.2611,5.2113,5.2194,276360,0
+TDF.US,D,20061117,000000,5.2194,5.2389,5.2032,5.2389,186417,0
+TDF.US,D,20061120,000000,5.2,5.2275,5.1665,5.1696,255685,0
+TDF.US,D,20061121,000000,5.2221,5.2471,5.1811,5.2471,237551,0
+TDF.US,D,20061122,000000,5.2644,5.3043,5.2644,5.3043,266564,0
+TDF.US,D,20061124,000000,5.3332,5.3332,5.2849,5.2969,168640,0
+TDF.US,D,20061127,000000,5.3332,5.3634,5.129,5.1507,533495,0
+TDF.US,D,20061128,000000,5.1561,5.1561,5.0266,5.1011,417439,0
+TDF.US,D,20061129,000000,5.2,5.2671,5.1594,5.2304,309717,0
+TDF.US,D,20061130,000000,5.2741,5.3216,5.2304,5.2583,274182,0
+TDF.US,D,20061201,000000,5.3882,5.3882,5.2444,5.2827,387697,0
+TDF.US,D,20061204,000000,5.3352,5.3882,5.319,5.3439,404024,0
+TDF.US,D,20061205,000000,5.3488,5.4644,5.3488,5.4038,455520,0
+TDF.US,D,20061206,000000,5.4093,5.438,5.3574,5.3688,287242,0
+TDF.US,D,20061207,000000,5.3823,5.4186,5.2827,5.4186,380080,0
+TDF.US,D,20061208,000000,5.3655,5.4629,5.3596,5.4126,322412,0
+TDF.US,D,20061211,000000,5.4763,5.5677,5.4644,5.5451,429774,0
+TDF.US,D,20061212,000000,5.5235,5.5235,5.4126,5.4342,472207,0
+TDF.US,D,20061213,000000,5.4705,5.4705,5.4325,5.4455,379717,0
+TDF.US,D,20061214,000000,5.4786,5.5677,5.4595,5.558,370291,0
+TDF.US,D,20061215,000000,5.7235,5.7235,5.5559,5.6162,587895,0
+TDF.US,D,20061218,000000,5.666,5.7235,5.6602,5.6719,355425,0
+TDF.US,D,20061219,000000,5.6497,5.652,5.5418,5.6473,635039,0
+TDF.US,D,20061220,000000,5.6051,5.7022,5.6051,5.6361,624883,0
+TDF.US,D,20061221,000000,5.6497,5.6549,5.5782,5.6199,306457,0
+TDF.US,D,20061222,000000,5.6549,5.7,5.6023,5.6386,316253,0
+TDF.US,D,20061226,000000,5.686,6.036,5.686,5.9639,979580,0
+TDF.US,D,20061227,000000,5.9446,6.0633,5.9281,5.9639,827261,0
+TDF.US,D,20061228,000000,5.9365,5.9715,5.7708,5.8176,632503,0
+TDF.US,D,20061229,000000,5.8762,5.8866,5.8286,5.8533,713020,0
+TDF.US,D,20070103,000000,5.9504,6.1909,5.9281,6.0061,1245420,0
+TDF.US,D,20070104,000000,5.8077,5.92,5.7954,5.8316,605663,0
+TDF.US,D,20070105,000000,5.8077,5.8077,5.3936,5.5618,1719075,0
+TDF.US,D,20070108,000000,5.6117,5.6824,5.5754,5.68,561059,0
+TDF.US,D,20070109,000000,5.6473,5.6497,5.5392,5.5724,657526,0
+TDF.US,D,20070110,000000,5.5338,5.6824,5.4705,5.652,1156566,0
+TDF.US,D,20070111,000000,5.6005,5.7515,5.5946,5.7515,684728,0
+TDF.US,D,20070112,000000,5.7954,5.9008,5.7954,5.8925,826899,0
+TDF.US,D,20070116,000000,6.1376,6.3032,6.0385,6.107,1189564,0
+TDF.US,D,20070117,000000,6.2405,6.2843,6.036,6.0633,1402825,0
+TDF.US,D,20070118,000000,6.0957,6.1293,5.8013,5.9146,657161,0
+TDF.US,D,20070119,000000,5.9387,6.055,5.8393,5.9557,411999,0
+TDF.US,D,20070122,000000,6.0136,6.0613,5.8393,5.8726,469296,0
+TDF.US,D,20070123,000000,5.9944,6.0025,5.8726,5.9557,422517,0
+TDF.US,D,20070124,000000,5.9504,6.0385,5.848,5.9809,383348,0
+TDF.US,D,20070125,000000,5.9914,5.9914,5.7022,5.7374,415988,0
+TDF.US,D,20070126,000000,5.7498,5.9581,5.7052,5.8393,627784,0
+TDF.US,D,20070129,000000,5.8844,5.8844,5.7299,5.7299,302108,0
+TDF.US,D,20070130,000000,5.7498,5.8235,5.7433,5.7819,395675,0
+TDF.US,D,20070131,000000,5.6386,5.6578,5.4673,5.5618,875500,0
+TDF.US,D,20070201,000000,5.5618,5.68,5.5618,5.6252,561782,0
+TDF.US,D,20070202,000000,5.628,5.6549,5.5035,5.5559,376454,0
+TDF.US,D,20070205,000000,5.531,5.5677,5.4147,5.5035,667322,0
+TDF.US,D,20070206,000000,5.5418,5.5889,5.5067,5.5863,570121,0
+TDF.US,D,20070207,000000,5.5754,5.6578,5.5754,5.6117,435210,0
+TDF.US,D,20070208,000000,5.6602,5.6602,5.5677,5.6199,365215,0
+TDF.US,D,20070209,000000,5.6719,5.6719,5.5724,5.6051,693434,0
+TDF.US,D,20070212,000000,5.6051,5.6162,5.5392,5.5392,293324,0
+TDF.US,D,20070213,000000,5.4629,5.5121,5.4147,5.5035,667446,0
+TDF.US,D,20070214,000000,5.5148,5.5946,5.5035,5.5618,484626,0
+TDF.US,D,20070215,000000,5.6076,5.6361,5.5618,5.5835,369566,0
+TDF.US,D,20070216,000000,5.5754,5.6051,5.5202,5.5918,256049,0
+TDF.US,D,20070220,000000,5.6023,5.614,5.5392,5.5889,468216,0
+TDF.US,D,20070221,000000,5.5724,5.6051,5.5677,5.5811,313714,0
+TDF.US,D,20070222,000000,5.6199,5.6497,5.5946,5.6327,417800,0
+TDF.US,D,20070223,000000,5.6386,5.6386,5.5975,5.6076,249882,0
+TDF.US,D,20070226,000000,5.628,5.6386,5.5392,5.5504,436658,0
+TDF.US,D,20070227,000000,5.1093,5.2887,5.0151,5.0512,2194178,0
+TDF.US,D,20070228,000000,5.2389,5.4569,5.1259,5.4147,1174699,0
+TDF.US,D,20070301,000000,5.1259,5.2362,5.0595,5.1896,756839,0
+TDF.US,D,20070302,000000,5.1093,5.1838,5.0374,5.0705,503750,0
+TDF.US,D,20070305,000000,4.8251,4.9405,4.6794,4.7841,2408157,0
+TDF.US,D,20070306,000000,4.9801,5.1146,4.9326,5.0813,1101442,0
+TDF.US,D,20070307,000000,5.0705,5.0793,5.0043,5.0239,346359,0
+TDF.US,D,20070308,000000,5.2032,5.2032,5.0922,5.1665,679643,0
+TDF.US,D,20070309,000000,5.1665,5.2147,5.1367,5.2147,361952,0
+TDF.US,D,20070312,000000,5.2698,5.3439,5.2698,5.2827,424328,0
+TDF.US,D,20070313,000000,5.2671,5.2671,5.0487,5.1259,854818,0
+TDF.US,D,20070314,000000,5.0374,5.1421,5.0266,5.1259,511369,0
+TDF.US,D,20070315,000000,5.1367,5.1896,5.1367,5.1561,298115,0
+TDF.US,D,20070316,000000,5.1665,5.2147,5.0898,5.1616,446446,0
+TDF.US,D,20070319,000000,5.2389,5.2941,5.2221,5.2389,1307801,0
+TDF.US,D,20070320,000000,5.2362,5.2498,5.1783,5.2362,1522876,0
+TDF.US,D,20070321,000000,5.233,5.2849,5.1093,5.2779,1662498,0
+TDF.US,D,20070322,000000,5.327,5.327,5.2806,5.319,738044,0
+TDF.US,D,20070323,000000,5.319,5.319,5.2389,5.2671,875854,0
+TDF.US,D,20070326,000000,5.3043,5.3109,5.2194,5.3016,480540,0
+TDF.US,D,20070327,000000,5.3016,5.3141,5.2113,5.2411,522607,0
+TDF.US,D,20070328,000000,5.2194,5.3016,5.1561,5.1974,412360,0
+TDF.US,D,20070329,000000,5.2552,5.3141,5.2249,5.2698,671308,0
+TDF.US,D,20070330,000000,5.2995,5.3141,5.2444,5.2671,286148,0
+TDF.US,D,20070402,000000,5.3016,5.327,5.2806,5.3243,359043,0
+TDF.US,D,20070403,000000,5.3991,5.4873,5.3596,5.4873,999528,0
+TDF.US,D,20070404,000000,5.5277,5.5418,5.4894,5.5392,399301,0
+TDF.US,D,20070405,000000,5.5369,5.652,5.5369,5.652,341276,0
+TDF.US,D,20070409,000000,5.7902,5.7902,5.7076,5.7433,542558,0
+TDF.US,D,20070410,000000,5.732,5.7871,5.7052,5.7052,625981,0
+TDF.US,D,20070411,000000,5.7433,5.7433,5.5946,5.6076,329309,0
+TDF.US,D,20070412,000000,5.666,5.6824,5.6304,5.6638,307910,0
+TDF.US,D,20070413,000000,5.6749,5.6824,5.6051,5.6824,322412,0
+TDF.US,D,20070416,000000,5.7544,5.7684,5.71,5.7186,432313,0
+TDF.US,D,20070417,000000,5.765,5.765,5.6304,5.669,326770,0
+TDF.US,D,20070418,000000,5.6749,5.6749,5.614,5.628,306095,0
+TDF.US,D,20070419,000000,5.3385,5.5338,5.3332,5.5035,427231,0
+TDF.US,D,20070420,000000,5.558,5.6304,5.558,5.6023,219049,0
+TDF.US,D,20070423,000000,5.6602,5.6824,5.5863,5.6076,308996,0
+TDF.US,D,20070424,000000,5.6076,5.622,5.5418,5.5754,233927,0
+TDF.US,D,20070425,000000,5.4873,5.645,5.4786,5.6327,295943,0
+TDF.US,D,20070426,000000,5.5724,5.622,5.5477,5.5706,269100,0
+TDF.US,D,20070427,000000,5.5451,5.5559,5.4705,5.4786,372100,0
+TDF.US,D,20070430,000000,5.4516,5.4705,5.3634,5.3709,469296,0
+TDF.US,D,20070501,000000,5.3596,5.4201,5.3352,5.4201,403662,0
+TDF.US,D,20070502,000000,5.4186,5.531,5.3936,5.531,321690,0
+TDF.US,D,20070503,000000,5.5257,5.5889,5.5257,5.5706,305735,0
+TDF.US,D,20070504,000000,5.5835,5.6327,5.5724,5.5754,372100,0
+TDF.US,D,20070507,000000,5.6497,5.6719,5.5782,5.5975,286510,0
+TDF.US,D,20070508,000000,5.5835,5.5835,5.4488,5.5148,581733,0
+TDF.US,D,20070509,000000,5.5277,5.5889,5.5148,5.5811,301025,0
+TDF.US,D,20070510,000000,5.4931,5.5392,5.4325,5.4395,331124,0
+TDF.US,D,20070511,000000,5.5013,5.6749,5.5013,5.669,786642,0
+TDF.US,D,20070514,000000,5.7374,5.7433,5.6162,5.6638,496139,0
+TDF.US,D,20070515,000000,5.6719,5.732,5.6199,5.6602,322412,0
+TDF.US,D,20070516,000000,5.7235,5.7766,5.7022,5.7609,300288,0
+TDF.US,D,20070517,000000,5.7022,5.7544,5.7022,5.7462,488157,0
+TDF.US,D,20070518,000000,5.7374,5.765,5.7186,5.7299,204184,0
+TDF.US,D,20070521,000000,5.7404,5.7902,5.7404,5.765,351431,0
+TDF.US,D,20070522,000000,5.7573,5.7732,5.697,5.697,400393,0
+TDF.US,D,20070523,000000,5.732,5.7766,5.645,5.645,537841,0
+TDF.US,D,20070524,000000,5.558,5.6549,5.4435,5.4569,893630,0
+TDF.US,D,20070525,000000,5.5148,5.5946,5.5148,5.5782,419978,0
+TDF.US,D,20070529,000000,5.5782,5.6005,5.5013,5.5451,464948,0
+TDF.US,D,20070530,000000,5.4435,5.5754,5.3991,5.5618,991552,0
+TDF.US,D,20070531,000000,5.5811,5.6361,5.5724,5.5835,767414,0
+TDF.US,D,20070601,000000,5.614,5.7022,5.614,5.6719,497229,0
+TDF.US,D,20070604,000000,5.6361,5.6578,5.6076,5.6578,431946,0
+TDF.US,D,20070605,000000,5.6777,5.7076,5.6578,5.697,448262,0
+TDF.US,D,20070606,000000,5.686,5.6935,5.628,5.6602,340185,0
+TDF.US,D,20070607,000000,5.6935,5.7609,5.5863,5.6162,604939,0
+TDF.US,D,20070608,000000,5.6023,5.7462,5.6023,5.7462,398939,0
+TDF.US,D,20070611,000000,5.7462,5.8345,5.7128,5.7819,312986,0
+TDF.US,D,20070612,000000,5.6473,5.765,5.6473,5.6749,259673,0
+TDF.US,D,20070613,000000,5.7186,5.8042,5.7186,5.7819,294124,0
+TDF.US,D,20070614,000000,5.7819,5.8925,5.7819,5.8703,346359,0
+TDF.US,D,20070615,000000,5.9024,5.9756,5.879,5.9387,499763,0
+TDF.US,D,20070618,000000,6.0443,6.0855,6.0025,6.041,731880,0
+TDF.US,D,20070619,000000,6.0329,6.1211,5.9973,6.0767,301741,0
+TDF.US,D,20070620,000000,6.0463,6.1053,5.9809,6.0113,295943,0
+TDF.US,D,20070621,000000,6.0937,6.1211,6.0518,6.1211,435929,0
+TDF.US,D,20070622,000000,6.0906,6.1014,5.9914,6.0078,790270,0
+TDF.US,D,20070625,000000,6.0061,6.055,5.9446,5.9809,305372,0
+TDF.US,D,20070626,000000,6.0385,6.0506,5.9423,5.9809,251695,0
+TDF.US,D,20070627,000000,5.9581,6.0716,5.9557,6.0716,243725,0
+TDF.US,D,20070628,000000,6.0329,6.0799,6.0195,6.0716,477278,0
+TDF.US,D,20070629,000000,6.055,6.1325,6.055,6.0937,245897,0
+TDF.US,D,20070702,000000,6.0506,6.1986,6.0506,6.1598,471116,0
+TDF.US,D,20070703,000000,6.2175,6.2509,6.1877,6.2123,271636,0
+TDF.US,D,20070705,000000,6.2097,6.3417,6.203,6.3248,636859,0
+TDF.US,D,20070706,000000,6.3443,6.554,6.3384,6.4914,553073,0
+TDF.US,D,20070709,000000,6.5737,6.6233,6.554,6.6181,537481,0
+TDF.US,D,20070710,000000,6.5874,6.6096,6.4966,6.5345,315169,0
+TDF.US,D,20070711,000000,6.4822,6.6233,6.4822,6.5992,375731,0
+TDF.US,D,20070712,000000,6.6181,6.7142,6.5992,6.6939,450083,0
+TDF.US,D,20070713,000000,6.6939,6.7142,6.6122,6.6925,301382,0
+TDF.US,D,20070716,000000,6.6567,6.6665,6.5293,6.5436,449355,0
+TDF.US,D,20070717,000000,6.5436,6.6122,6.5436,6.5678,287599,0
+TDF.US,D,20070718,000000,6.5319,6.5319,6.394,6.4417,416712,0
+TDF.US,D,20070719,000000,6.4789,6.5644,6.4548,6.5632,241907,0
+TDF.US,D,20070720,000000,6.6044,6.639,6.4966,6.4966,331487,0
+TDF.US,D,20070723,000000,6.6005,6.6697,6.5952,6.607,401116,0
+TDF.US,D,20070724,000000,6.6364,6.6364,6.4495,6.4717,319154,0
+TDF.US,D,20070725,000000,6.5737,6.6005,6.4998,6.5599,338376,0
+TDF.US,D,20070726,000000,6.4789,6.4789,6.2123,6.2483,681103,0
+TDF.US,D,20070727,000000,6.2483,6.3384,6.1489,6.1572,327493,0
+TDF.US,D,20070730,000000,6.2366,6.4136,6.1851,6.3914,377546,0
+TDF.US,D,20070731,000000,6.4946,6.5129,6.4548,6.4548,523341,0
+TDF.US,D,20070801,000000,6.315,6.3358,6.2175,6.319,466033,0
+TDF.US,D,20070802,000000,6.3443,6.3554,6.2542,6.2979,146884,0
+TDF.US,D,20070803,000000,6.3175,6.3175,6.0906,6.1103,308996,0
+TDF.US,D,20070806,000000,6.0212,6.1135,5.8176,6.0937,730430,0
+TDF.US,D,20070807,000000,6.0659,6.1135,6.0212,6.0906,442100,0
+TDF.US,D,20070808,000000,6.1656,6.2405,6.1376,6.1795,552351,0
+TDF.US,D,20070809,000000,6.0248,6.1243,5.9914,5.9914,340920,0
+TDF.US,D,20070810,000000,5.8345,6.0329,5.8345,6.0061,466760,0
+TDF.US,D,20070813,000000,6.036,6.041,5.906,6.0025,176260,0
+TDF.US,D,20070814,000000,5.9504,5.9944,5.8593,5.8593,162839,0
+TDF.US,D,20070815,000000,5.6749,5.7498,5.6023,5.6023,629965,0
+TDF.US,D,20070816,000000,5.4435,5.5338,5.1179,5.4873,1529396,0
+TDF.US,D,20070817,000000,5.558,5.7871,5.4537,5.7732,610381,0
+TDF.US,D,20070820,000000,5.9024,5.9639,5.7076,5.7766,536756,0
+TDF.US,D,20070821,000000,5.7902,5.8345,5.7766,5.7902,351793,0
+TDF.US,D,20070822,000000,5.9527,6.1053,5.9165,6.0906,479092,0
+TDF.US,D,20070823,000000,6.1408,6.1452,6.036,6.0691,298483,0
+TDF.US,D,20070824,000000,6.1325,6.2542,6.1135,6.2509,529865,0
+TDF.US,D,20070827,000000,6.3417,6.4743,6.2705,6.4567,836688,0
+TDF.US,D,20070828,000000,6.2254,6.3692,6.0078,6.0306,790992,0
+TDF.US,D,20070829,000000,6.1408,6.3215,6.0799,6.3215,427231,0
+TDF.US,D,20070830,000000,6.2672,6.3117,6.1954,6.2751,533495,0
+TDF.US,D,20070831,000000,6.5129,6.5149,6.3692,6.5149,478372,0
+TDF.US,D,20070904,000000,6.524,6.6736,6.4966,6.6619,518622,0
+TDF.US,D,20070905,000000,6.5926,6.5926,6.4463,6.5129,514999,0
+TDF.US,D,20070906,000000,6.6135,6.6489,6.5403,6.607,287242,0
+TDF.US,D,20070907,000000,6.4849,6.4946,6.3469,6.4051,649183,0
+TDF.US,D,20070910,000000,6.5149,6.5763,6.4136,6.4998,385521,0
+TDF.US,D,20070911,000000,6.4966,6.6567,6.4966,6.6442,554161,0
+TDF.US,D,20070912,000000,6.6429,6.7636,6.5763,6.717,403662,0
+TDF.US,D,20070913,000000,6.758,6.8432,6.6788,6.8017,710476,0
+TDF.US,D,20070914,000000,6.7882,6.9018,6.758,6.875,460238,0
+TDF.US,D,20070917,000000,6.6808,6.7974,6.6586,6.7495,578102,0
+TDF.US,D,20070918,000000,6.7636,7.062,6.7495,6.9934,871143,0
+TDF.US,D,20070919,000000,7.114,7.1768,7.0197,7.0197,766696,0
+TDF.US,D,20070920,000000,7.0394,7.0811,6.9817,6.9934,497583,0
+TDF.US,D,20070921,000000,7.062,7.1768,7.0562,7.1636,413086,0
+TDF.US,D,20070924,000000,7.282,7.377,7.2419,7.293,784465,0
+TDF.US,D,20070925,000000,7.3544,7.4091,7.2353,7.3814,831972,0
+TDF.US,D,20070926,000000,7.4091,7.4888,7.3858,7.3902,541837,0
+TDF.US,D,20070927,000000,7.4858,7.4911,7.3902,7.4567,813836,0
+TDF.US,D,20070928,000000,7.4589,7.4661,7.2419,7.3208,1149674,0
+TDF.US,D,20071001,000000,7.3697,7.6758,7.3697,7.6071,647376,0
+TDF.US,D,20071002,000000,7.7609,7.7789,7.6415,7.6701,625247,0
+TDF.US,D,20071003,000000,7.5414,7.5414,7.3405,7.3953,748920,0
+TDF.US,D,20071004,000000,7.3814,7.404,7.2024,7.3346,587528,0
+TDF.US,D,20071005,000000,7.6613,7.6613,7.4778,7.6291,536756,0
+TDF.US,D,20071008,000000,7.5575,7.5575,7.377,7.4661,393500,0
+TDF.US,D,20071009,000000,7.5911,7.6927,7.5801,7.6627,490706,0
+TDF.US,D,20071010,000000,7.5414,7.6729,7.5414,7.613,320605,0
+TDF.US,D,20071011,000000,7.7845,7.8106,7.5823,7.613,722446,0
+TDF.US,D,20071012,000000,7.7569,7.7886,7.6701,7.7886,436658,0
+TDF.US,D,20071015,000000,7.9074,7.9441,7.6547,7.7545,823990,0
+TDF.US,D,20071016,000000,7.6846,7.7609,7.6415,7.6875,745295,0
+TDF.US,D,20071017,000000,7.8082,8.1499,7.8082,8.0588,2130712,0
+TDF.US,D,20071018,000000,7.9441,8.0344,7.8399,8.0246,1154751,0
+TDF.US,D,20071019,000000,7.9481,7.9635,7.6415,7.6701,949473,0
+TDF.US,D,20071022,000000,7.4589,7.7862,7.4589,7.7504,654990,0
+TDF.US,D,20071023,000000,8.0148,8.0987,7.9546,8.0913,799694,0
+TDF.US,D,20071024,000000,8.0067,8.0457,7.8489,8.0457,452616,0
+TDF.US,D,20071025,000000,8.0457,8.0913,8.0124,8.0629,491426,0
+TDF.US,D,20071026,000000,8.2191,8.2606,8.1344,8.2085,457333,0
+TDF.US,D,20071029,000000,8.3127,8.3835,8.1849,8.3599,1462666,0
+TDF.US,D,20071030,000000,8.4518,8.4518,8.272,8.2907,315891,0
+TDF.US,D,20071031,000000,8.3338,8.4762,8.2663,8.4518,610016,0
+TDF.US,D,20071101,000000,8.324,8.324,7.9766,8.0246,1063359,0
+TDF.US,D,20071102,000000,8.0482,8.0548,7.8309,7.988,505934,0
+TDF.US,D,20071105,000000,7.7131,7.7131,7.0197,7.4004,2051246,0
+TDF.US,D,20071106,000000,7.5114,7.7569,7.5078,7.7569,705146,0
+TDF.US,D,20071107,000000,7.5384,7.6701,7.5247,7.5823,848495,0
+TDF.US,D,20071108,000000,7.5027,7.5611,7.0723,7.3149,953650,0
+TDF.US,D,20071109,000000,7.3208,7.3287,7.0986,7.3171,585648,0
+TDF.US,D,20071112,000000,7.293,7.293,6.9759,7.0029,783225,0
+TDF.US,D,20071113,000000,7.0226,7.3858,7.0226,7.3638,1296201,0
+TDF.US,D,20071114,000000,7.6071,7.6758,7.453,7.5341,749621,0
+TDF.US,D,20071115,000000,7.5962,7.5962,7.1666,7.1849,442061,0
+TDF.US,D,20071116,000000,7.3244,7.3244,7.0307,7.1227,933142,0
+TDF.US,D,20071119,000000,7.293,7.293,6.7834,6.7834,1047388,0
+TDF.US,D,20071120,000000,6.7882,7.1227,6.7882,6.9817,758469,0
+TDF.US,D,20071121,000000,6.6233,6.7706,6.6005,6.686,877252,0
+TDF.US,D,20071123,000000,6.6489,6.9897,6.6489,6.8962,316729,0
+TDF.US,D,20071126,000000,7.0197,7.1666,6.9018,6.913,894009,0
+TDF.US,D,20071127,000000,6.9236,7.1081,6.9059,7.0986,411637,0
+TDF.US,D,20071128,000000,7.1227,7.4969,7.1227,7.4567,573027,0
+TDF.US,D,20071129,000000,7.5801,7.6262,7.4661,7.5743,377719,0
+TDF.US,D,20071130,000000,7.7732,7.7732,7.6291,7.6758,535095,0
+TDF.US,D,20071203,000000,7.765,7.7813,7.5553,7.613,393160,0
+TDF.US,D,20071204,000000,7.4778,7.6547,7.4778,7.5487,587171,0
+TDF.US,D,20071205,000000,7.6701,7.8854,7.6613,7.8854,530593,0
+TDF.US,D,20071206,000000,7.8854,8.0987,7.8472,8.0954,372028,0
+TDF.US,D,20071207,000000,8.08,8.08,7.8326,7.9391,257132,0
+TDF.US,D,20071210,000000,7.9074,7.9074,7.7,7.8456,392414,0
+TDF.US,D,20071211,000000,7.905,7.9131,7.5743,7.5743,661153,0
+TDF.US,D,20071212,000000,7.7131,7.8326,7.5553,7.6094,226312,0
+TDF.US,D,20071213,000000,7.5247,7.5384,7.3017,7.3674,343813,0
+TDF.US,D,20071214,000000,7.2491,7.293,7.2024,7.2068,250248,0
+TDF.US,D,20071217,000000,7.1322,7.1322,6.9598,6.9627,356510,0
+TDF.US,D,20071218,000000,7.062,7.1577,7.0497,7.1293,1014034,0
+TDF.US,D,20071219,000000,7.3068,7.312,7.1987,7.233,1008963,0
+TDF.US,D,20071220,000000,7.2571,7.2571,7.1556,7.1636,539298,0
+TDF.US,D,20071221,000000,7.3017,7.3778,7.271,7.3638,562866,0
+TDF.US,D,20071224,000000,7.4303,7.4911,7.4004,7.4209,266205,0
+TDF.US,D,20071226,000000,7.5384,7.6795,7.4282,7.6291,588256,0
+TDF.US,D,20071227,000000,7.5414,7.5649,7.4837,7.5195,315169,0
+TDF.US,D,20071228,000000,7.6386,7.6613,7.4888,7.5305,407521,0
+TDF.US,D,20071231,000000,7.748,7.7545,7.6481,7.6547,488737,0
+TDF.US,D,20080102,000000,7.8252,8.0742,7.4333,7.4997,1208066,0
+TDF.US,D,20080103,000000,7.5384,7.6014,7.4661,7.5517,466616,0
+TDF.US,D,20080104,000000,7.3324,7.3674,7.2068,7.2455,471472,0
+TDF.US,D,20080107,000000,7.3566,7.3697,7.0584,7.2206,424236,0
+TDF.US,D,20080108,000000,7.3427,7.3674,7.1227,7.152,324362,0
+TDF.US,D,20080109,000000,7.2353,7.3427,7.0745,7.3427,421793,0
+TDF.US,D,20080110,000000,7.2455,7.4661,7.1885,7.3814,295582,0
+TDF.US,D,20080111,000000,7.255,7.255,7.0745,7.1008,541837,0
+TDF.US,D,20080114,000000,7.1322,7.1907,7.0723,7.1907,458836,0
+TDF.US,D,20080115,000000,7.0672,7.0986,6.8496,6.8581,1045558,0
+TDF.US,D,20080116,000000,6.7862,6.8073,6.264,6.5011,1256447,0
+TDF.US,D,20080117,000000,6.5763,6.6972,6.243,6.2483,1257554,0
+TDF.US,D,20080118,000000,6.394,6.5149,6.2588,6.3065,839122,0
+TDF.US,D,20080122,000000,5.8316,6.1713,5.5369,6.0716,1368054,0
+TDF.US,D,20080123,000000,5.9809,6.1713,5.7766,6.1656,1144750,0
+TDF.US,D,20080124,000000,6.2175,6.4567,6.1428,6.4025,781155,0
+TDF.US,D,20080125,000000,6.5037,6.7184,6.4351,6.4417,631715,0
+TDF.US,D,20080128,000000,6.2483,6.4163,6.1572,6.3639,624935,0
+TDF.US,D,20080129,000000,6.4136,6.4351,6.2339,6.4214,329309,0
+TDF.US,D,20080130,000000,6.2731,6.4914,6.1935,6.3417,520727,0
+TDF.US,D,20080131,000000,6.1687,6.5181,6.1489,6.4822,538028,0
+TDF.US,D,20080201,000000,6.5037,6.6665,6.4822,6.6501,322957,0
+TDF.US,D,20080204,000000,6.8136,6.9095,6.7304,6.7523,371739,0
+TDF.US,D,20080205,000000,6.6122,6.6567,6.4822,6.4822,329309,0
+TDF.US,D,20080206,000000,6.4659,6.5403,6.3966,6.4025,407087,0
+TDF.US,D,20080207,000000,6.319,6.4966,6.3175,6.4717,339826,0
+TDF.US,D,20080208,000000,6.3803,6.5403,6.3417,6.4946,412860,0
+TDF.US,D,20080211,000000,6.4384,6.4743,6.319,6.394,210346,0
+TDF.US,D,20080212,000000,6.4659,6.5926,6.4567,6.4849,180252,0
+TDF.US,D,20080213,000000,6.5377,6.5696,6.4417,6.5632,256292,0
+TDF.US,D,20080214,000000,6.6338,6.7339,6.4743,6.4743,338376,0
+TDF.US,D,20080215,000000,6.4914,6.5632,6.4914,6.5515,212889,0
+TDF.US,D,20080219,000000,6.6808,6.7114,6.639,6.6586,188752,0
+TDF.US,D,20080220,000000,6.5377,6.6619,6.5149,6.607,213249,0
+TDF.US,D,20080221,000000,6.6501,6.6501,6.3999,6.4163,300685,0
+TDF.US,D,20080222,000000,6.4717,6.5096,6.3881,6.4875,239362,0
+TDF.US,D,20080225,000000,6.4514,6.6364,6.4163,6.6312,513375,0
+TDF.US,D,20080226,000000,6.6005,6.7396,6.5632,6.7396,180270,0
+TDF.US,D,20080227,000000,6.7495,6.8355,6.686,6.8017,486157,0
+TDF.US,D,20080228,000000,6.7276,6.7636,6.6645,6.7029,246262,0
+TDF.US,D,20080229,000000,6.6756,6.7114,6.5149,6.5319,322918,0
+TDF.US,D,20080303,000000,6.4514,6.6364,6.4514,6.5345,333663,0
+TDF.US,D,20080304,000000,6.4495,6.524,6.4417,6.4417,379590,0
+TDF.US,D,20080305,000000,6.4717,6.5515,6.4548,6.5181,262805,0
+TDF.US,D,20080306,000000,6.5149,6.524,6.3175,6.3175,317423,0
+TDF.US,D,20080307,000000,6.3175,6.4436,6.2672,6.3032,531320,0
+TDF.US,D,20080310,000000,6.243,6.264,6.0078,6.0989,463391,0
+TDF.US,D,20080311,000000,6.2254,6.4998,6.2254,6.4914,565751,0
+TDF.US,D,20080312,000000,6.46,6.5841,6.3914,6.4298,232114,0
+TDF.US,D,20080313,000000,6.0747,6.3612,6.0463,6.3417,613283,0
+TDF.US,D,20080314,000000,6.2209,6.264,5.9446,5.9527,510643,0
+TDF.US,D,20080317,000000,5.7235,5.9446,5.721,5.7573,562760,0
+TDF.US,D,20080318,000000,5.868,6.1053,5.7819,6.1053,477642,0
+TDF.US,D,20080319,000000,5.9311,5.9944,5.666,5.7462,500782,0
+TDF.US,D,20080320,000000,5.669,5.9365,5.5392,5.9146,522957,0
+TDF.US,D,20080324,000000,5.8645,6.1909,5.8533,6.1014,286600,0
+TDF.US,D,20080325,000000,6.1935,6.2123,6.0989,6.1572,326264,0
+TDF.US,D,20080326,000000,6.1541,6.1541,5.9527,5.9809,188228,0
+TDF.US,D,20080327,000000,6.0855,6.1014,5.9446,5.9914,239727,0
+TDF.US,D,20080328,000000,6.0957,6.1713,6.0061,6.0212,507855,0
+TDF.US,D,20080331,000000,6.0306,6.0691,5.9715,6.055,496859,0
+TDF.US,D,20080401,000000,6.1656,6.319,6.1243,6.3032,762799,0
+TDF.US,D,20080402,000000,6.3175,6.3384,6.2235,6.2509,319804,0
+TDF.US,D,20080403,000000,6.2509,6.4325,6.2313,6.3914,391688,0
+TDF.US,D,20080404,000000,6.4384,6.4417,6.3287,6.3659,122583,0
+TDF.US,D,20080407,000000,6.4822,6.5632,6.4417,6.4998,336203,0
+TDF.US,D,20080408,000000,6.4214,6.4743,6.4163,6.4194,172239,0
+TDF.US,D,20080409,000000,6.3914,6.3914,6.2542,6.262,391327,0
+TDF.US,D,20080410,000000,6.3287,6.4136,6.2927,6.3443,234848,0
+TDF.US,D,20080411,000000,6.3175,6.3612,6.2175,6.2339,271578,0
+TDF.US,D,20080414,000000,6.2097,6.2952,6.1986,6.2254,339566,0
+TDF.US,D,20080415,000000,6.2731,6.2999,6.1986,6.2731,204235,0
+TDF.US,D,20080416,000000,6.262,6.5403,6.2457,6.5403,230451,0
+TDF.US,D,20080417,000000,6.4849,6.4914,6.3443,6.4298,410457,0
+TDF.US,D,20080418,000000,6.4914,6.6252,6.4691,6.5345,346581,0
+TDF.US,D,20080421,000000,6.5566,6.6122,6.5149,6.5874,518168,0
+TDF.US,D,20080422,000000,6.6135,6.6233,6.4789,6.5377,374842,0
+TDF.US,D,20080423,000000,6.6925,6.9293,6.6925,6.9272,592768,0
+TDF.US,D,20080424,000000,6.9759,7.0095,6.8299,6.9934,718860,0
+TDF.US,D,20080425,000000,6.9671,6.9671,6.8221,6.9095,340921,0
+TDF.US,D,20080428,000000,6.9151,6.9787,6.8523,6.9488,333483,0
+TDF.US,D,20080429,000000,6.9759,6.9941,6.882,6.8933,349635,0
+TDF.US,D,20080430,000000,6.9941,7.0745,6.9671,6.9934,300162,0
+TDF.US,D,20080501,000000,7.0445,7.1746,6.9934,7.1724,337676,0
+TDF.US,D,20080502,000000,7.2907,7.2959,7.1687,7.1885,304279,0
+TDF.US,D,20080505,000000,7.1577,7.1724,7.0497,7.0854,372856,0
+TDF.US,D,20080506,000000,7.0839,7.255,7.0394,7.2353,400942,0
+TDF.US,D,20080507,000000,7.1804,7.1804,7.0095,7.0175,403172,0
+TDF.US,D,20080508,000000,7.1227,7.1724,7.0373,7.0811,341106,0
+TDF.US,D,20080509,000000,6.9342,7.0066,6.8904,6.9208,221002,0
+TDF.US,D,20080512,000000,6.9787,6.9787,6.9046,6.9236,254253,0
+TDF.US,D,20080513,000000,7.0175,7.0811,6.9897,6.9978,302162,0
+TDF.US,D,20080514,000000,7.0562,7.1322,7.0373,7.0781,282201,0
+TDF.US,D,20080515,000000,7.1081,7.1687,7.0343,7.1468,121015,0
+TDF.US,D,20080516,000000,7.1936,7.1936,7.0986,7.119,154060,0
+TDF.US,D,20080519,000000,7.1607,7.2799,7.1322,7.233,295642,0
+TDF.US,D,20080520,000000,7.1241,7.293,7.0424,7.1885,772428,0
+TDF.US,D,20080521,000000,7.3544,7.605,7.1827,7.1827,708027,0
+TDF.US,D,20080522,000000,7.2104,7.3098,7.2068,7.263,351129,0
+TDF.US,D,20080523,000000,7.1972,7.1972,7.0373,7.0394,176890,0
+TDF.US,D,20080527,000000,7.0584,7.0584,6.9532,7.0029,219684,0
+TDF.US,D,20080528,000000,7.0029,7.0029,6.8629,6.9642,194595,0
+TDF.US,D,20080529,000000,6.9364,7.0811,6.9342,7.0307,188844,0
+TDF.US,D,20080530,000000,7.0811,7.152,7.0811,7.114,115843,0
+TDF.US,D,20080602,000000,7.1607,7.1666,7.0248,7.1322,243566,0
+TDF.US,D,20080603,000000,7.1066,7.152,6.9846,7.0497,250153,0
+TDF.US,D,20080604,000000,6.9627,7.0562,6.9627,6.9787,131999,0
+TDF.US,D,20080605,000000,7.0284,7.152,7.0248,7.1322,182446,0
+TDF.US,D,20080606,000000,7.0884,7.0986,6.8685,6.882,345330,0
+TDF.US,D,20080609,000000,6.9978,7.0116,6.8848,6.9941,371012,0
+TDF.US,D,20080610,000000,6.8355,6.8355,6.7142,6.8051,291928,0
+TDF.US,D,20080611,000000,6.7114,6.8108,6.6442,6.6567,267724,0
+TDF.US,D,20080612,000000,6.7086,6.7862,6.7029,6.7439,113483,0
+TDF.US,D,20080613,000000,6.6619,6.686,6.6044,6.686,177120,0
+TDF.US,D,20080616,000000,6.6252,6.684,6.6122,6.6122,121558,0
+TDF.US,D,20080617,000000,6.6697,6.7114,6.6005,6.6135,109306,0
+TDF.US,D,20080618,000000,6.6697,6.6886,6.6233,6.6364,282331,0
+TDF.US,D,20080619,000000,6.6005,6.6005,6.4914,6.5737,151060,0
+TDF.US,D,20080620,000000,6.4436,6.4514,6.3803,6.4273,312104,0
+TDF.US,D,20080623,000000,6.4743,6.5644,6.4163,6.4495,157821,0
+TDF.US,D,20080624,000000,6.3443,6.4273,6.3117,6.3639,385397,0
+TDF.US,D,20080625,000000,6.4273,6.477,6.4163,6.4254,211072,0
+TDF.US,D,20080626,000000,6.3612,6.3659,6.2313,6.2588,433824,0
+TDF.US,D,20080627,000000,6.3248,6.3248,6.1877,6.1986,301155,0
+TDF.US,D,20080630,000000,6.2005,6.2144,6.1452,6.1713,431832,0
+TDF.US,D,20080701,000000,6.0989,6.1376,6.0518,6.0937,440214,0
+TDF.US,D,20080702,000000,6.1053,6.1851,5.9423,5.9581,1387984,0
+TDF.US,D,20080703,000000,5.9446,5.9885,5.9446,5.9662,406598,0
+TDF.US,D,20080707,000000,6.0518,6.1764,6.0277,6.1268,840758,0
+TDF.US,D,20080708,000000,6.0633,6.1764,5.961,6.1731,275197,0
+TDF.US,D,20080709,000000,6.1103,6.203,6.1014,6.1135,238729,0
+TDF.US,D,20080710,000000,6.1293,6.1489,5.9475,6.1053,327963,0
+TDF.US,D,20080711,000000,6.1243,6.1428,5.961,6.1053,478299,0
+TDF.US,D,20080714,000000,6.1357,6.1503,6.0306,6.036,291209,0
+TDF.US,D,20080715,000000,5.9225,6.1243,5.7954,5.8844,543041,0
+TDF.US,D,20080716,000000,5.8094,6.0329,5.8013,6.0329,336211,0
+TDF.US,D,20080717,000000,6.0443,6.1376,5.9885,6.1186,268039,0
+TDF.US,D,20080718,000000,6.0937,6.1186,5.9862,6.0824,282873,0
+TDF.US,D,20080721,000000,6.1243,6.1795,6.1211,6.1541,238614,0
+TDF.US,D,20080722,000000,6.0463,6.3175,6.0463,6.3175,270146,0
+TDF.US,D,20080723,000000,6.2999,6.4659,6.2843,6.4514,207976,0
+TDF.US,D,20080724,000000,6.3417,6.3803,6.2457,6.2483,289340,0
+TDF.US,D,20080725,000000,6.3881,6.3881,6.2843,6.3287,181066,0
+TDF.US,D,20080728,000000,6.3065,6.3384,6.0306,6.0518,229713,0
+TDF.US,D,20080729,000000,6.243,6.2705,6.1428,6.2509,191835,0
+TDF.US,D,20080730,000000,6.3417,6.3966,6.2483,6.3914,201985,0
+TDF.US,D,20080731,000000,6.2927,6.4273,6.2731,6.3914,486931,0
+TDF.US,D,20080801,000000,6.4417,6.4822,6.3881,6.4822,231274,0
+TDF.US,D,20080804,000000,6.4214,6.5096,6.3966,6.4351,315933,0
+TDF.US,D,20080805,000000,6.4163,6.5181,6.394,6.5181,314762,0
+TDF.US,D,20080806,000000,6.4998,6.5011,6.4214,6.5011,120996,0
+TDF.US,D,20080807,000000,6.4325,6.4875,6.3306,6.3587,316421,0
+TDF.US,D,20080808,000000,6.3032,6.5214,6.3032,6.4789,250547,0
+TDF.US,D,20080811,000000,6.3829,6.46,6.3587,6.4417,196181,0
+TDF.US,D,20080812,000000,6.3803,6.3803,6.2005,6.2783,272996,0
+TDF.US,D,20080813,000000,6.243,6.243,6.0957,6.2097,257586,0
+TDF.US,D,20080814,000000,6.1986,6.3417,6.1795,6.2952,177915,0
+TDF.US,D,20080815,000000,6.2952,6.2952,6.1986,6.2175,98857,0
+TDF.US,D,20080818,000000,6.1935,6.1986,6.0002,6.0195,349977,0
+TDF.US,D,20080819,000000,6.041,6.041,5.906,5.9311,378947,0
+TDF.US,D,20080820,000000,6.0443,6.0799,6.0025,6.0518,371842,0
+TDF.US,D,20080821,000000,5.9281,6.0161,5.9281,6.0113,91254,0
+TDF.US,D,20080822,000000,6.0277,6.0855,6.0078,6.055,194025,0
+TDF.US,D,20080825,000000,6.0906,6.1408,6.0248,6.0576,631235,0
+TDF.US,D,20080826,000000,6.2483,6.2483,6.0824,6.1135,259927,0
+TDF.US,D,20080827,000000,6.1357,6.2509,6.1357,6.2209,267387,0
+TDF.US,D,20080828,000000,6.1541,6.2405,6.1243,6.2313,247999,0
+TDF.US,D,20080829,000000,6.1954,6.1954,6.1489,6.1687,105785,0
+TDF.US,D,20080902,000000,6.1935,6.2287,6.0937,6.1053,199922,0
+TDF.US,D,20080903,000000,6.0195,6.0659,5.9973,6.0633,312370,0
+TDF.US,D,20080904,000000,6.0061,6.0329,5.868,5.8844,438679,0
+TDF.US,D,20080905,000000,5.9146,5.9146,5.7609,5.8821,347275,0
+TDF.US,D,20080908,000000,6.0691,6.0937,5.9862,6.036,394310,0
+TDF.US,D,20080909,000000,6.0025,6.0025,5.7609,5.7819,444482,0
+TDF.US,D,20080910,000000,5.848,5.8703,5.5094,5.732,582671,0
+TDF.US,D,20080911,000000,5.4325,5.5642,5.4293,5.531,305025,0
+TDF.US,D,20080912,000000,5.4201,5.5257,5.4126,5.4817,443191,0
+TDF.US,D,20080915,000000,5.3016,5.3741,5.2644,5.2909,500506,0
+TDF.US,D,20080916,000000,5.0567,5.1724,5.0043,5.1507,584203,0
+TDF.US,D,20080917,000000,4.9441,5.0043,4.6241,4.7258,738788,0
+TDF.US,D,20080918,000000,4.8113,4.9934,4.7288,4.952,596314,0
+TDF.US,D,20080919,000000,5.9089,5.9089,5.4093,5.518,509626,0
+TDF.US,D,20080922,000000,5.4817,5.5369,5.3297,5.5094,749152,0
+TDF.US,D,20080923,000000,5.5121,5.614,5.3936,5.3936,562841,0
+TDF.US,D,20080924,000000,5.5235,5.5235,5.3488,5.3823,227302,0
+TDF.US,D,20080925,000000,5.5121,5.686,5.4873,5.5975,451117,0
+TDF.US,D,20080926,000000,5.5918,5.5918,5.3332,5.4072,788505,0
+TDF.US,D,20080929,000000,5.3243,5.4644,4.9027,4.9303,1443108,0
+TDF.US,D,20080930,000000,4.9934,5.1367,4.9465,5.12,684611,0
+TDF.US,D,20081001,000000,5.1838,5.2275,5.1259,5.1481,500250,0
+TDF.US,D,20081002,000000,5.0987,5.1227,4.91,4.9405,376974,0
+TDF.US,D,20081003,000000,4.9634,5.0813,4.7673,4.8473,432894,0
+TDF.US,D,20081006,000000,4.6928,4.6928,4.0838,4.3348,1472038,0
+TDF.US,D,20081007,000000,4.3564,4.439,4.224,4.3564,1081280,0
+TDF.US,D,20081008,000000,4.1414,4.2877,4.0312,4.2104,889872,0
+TDF.US,D,20081009,000000,4.2404,4.3258,4.0257,4.1027,1334762,0
+TDF.US,D,20081010,000000,3.8713,3.899,3.2644,3.6146,2016345,0
+TDF.US,D,20081013,000000,3.8162,4.4534,3.8162,4.4534,1242557,0
+TDF.US,D,20081014,000000,4.6134,4.6736,4.5334,4.5827,567281,0
+TDF.US,D,20081015,000000,4.4754,4.6542,4.0477,4.0701,408100,0
+TDF.US,D,20081016,000000,4.0312,4.2188,3.9046,4.2104,595770,0
+TDF.US,D,20081017,000000,4.1194,4.3537,4.1143,4.2104,691592,0
+TDF.US,D,20081020,000000,4.26,4.6101,4.2404,4.5881,471756,0
+TDF.US,D,20081021,000000,4.368,4.5307,4.2544,4.409,309959,0
+TDF.US,D,20081022,000000,4.2404,4.2404,3.9652,4.0281,349485,0
+TDF.US,D,20081023,000000,4.0065,4.172,3.7415,3.8906,448390,0
+TDF.US,D,20081024,000000,3.6561,3.7556,3.4219,3.5953,539043,0
+TDF.US,D,20081027,000000,3.3832,3.3832,3.1846,3.2122,565380,0
+TDF.US,D,20081028,000000,3.3307,3.6616,3.3199,3.6423,781303,0
+TDF.US,D,20081029,000000,3.6285,3.8522,3.4993,3.6948,519811,0
+TDF.US,D,20081030,000000,3.9235,4.373,3.9235,4.128,481739,0
+TDF.US,D,20081031,000000,4.1054,4.271,4.0584,4.2132,374123,0
+TDF.US,D,20081103,000000,4.2877,4.4668,4.2432,4.3483,499555,0
+TDF.US,D,20081104,000000,4.3951,4.6241,4.3951,4.5715,590209,0
+TDF.US,D,20081105,000000,4.5715,4.5715,4.224,4.2269,456140,0
+TDF.US,D,20081106,000000,4.1579,4.1579,3.893,3.893,291965,0
+TDF.US,D,20081107,000000,4.0228,4.2903,3.9975,4.2764,455710,0
+TDF.US,D,20081110,000000,4.6628,4.7505,4.4584,4.5029,804164,0
+TDF.US,D,20081111,000000,4.4202,4.4202,4.1884,4.2903,254928,0
+TDF.US,D,20081112,000000,4.2903,4.3042,4.0584,4.1054,355704,0
+TDF.US,D,20081113,000000,4.1909,4.3922,4.0339,4.3564,492659,0
+TDF.US,D,20081114,000000,4.2629,4.3537,4.0421,4.0674,455942,0
+TDF.US,D,20081117,000000,4.0281,4.147,4.0009,4.0421,369010,0
+TDF.US,D,20081118,000000,3.9127,3.9374,3.7556,3.7719,1041045,0
+TDF.US,D,20081119,000000,3.747,3.7833,3.6783,3.6783,414211,0
+TDF.US,D,20081120,000000,3.6396,3.6396,3.4577,3.4855,654733,0
+TDF.US,D,20081121,000000,3.5239,3.6533,3.3943,3.6178,853620,0
+TDF.US,D,20081124,000000,3.6865,3.8958,3.5458,3.8794,530064,0
+TDF.US,D,20081125,000000,3.9018,3.9018,3.6146,3.6451,416277,0
+TDF.US,D,20081126,000000,3.4247,3.893,3.4247,3.8353,411467,0
+TDF.US,D,20081128,000000,3.9511,3.9786,3.8575,3.9099,131643,0
+TDF.US,D,20081201,000000,3.9844,4.111,3.6451,3.6921,444057,0
+TDF.US,D,20081202,000000,3.7362,3.7941,3.6726,3.7941,275592,0
+TDF.US,D,20081203,000000,3.7607,3.9426,3.7362,3.8958,285090,0
+TDF.US,D,20081204,000000,3.7696,3.7774,3.51,3.5953,1149110,0
+TDF.US,D,20081205,000000,3.6205,3.8273,3.557,3.8217,578729,0
+TDF.US,D,20081208,000000,4.0037,4.0945,3.9262,4.0584,589890,0
+TDF.US,D,20081209,000000,3.9455,4.0312,3.9018,3.9455,376871,0
+TDF.US,D,20081210,000000,4.0889,4.1804,4.0889,4.1804,603543,0
+TDF.US,D,20081211,000000,4.0009,4.1964,3.899,3.899,1065825,0
+TDF.US,D,20081212,000000,3.7696,3.9623,3.7251,3.9291,272742,0
+TDF.US,D,20081215,000000,3.9623,4.0257,3.9018,3.9652,742713,0
+TDF.US,D,20081216,000000,4.1054,4.3154,4.0646,4.2903,979541,0
+TDF.US,D,20081217,000000,4.1964,4.3348,4.147,4.3154,860845,0
+TDF.US,D,20081218,000000,4.3509,4.4723,4.3401,4.3869,490940,0
+TDF.US,D,20081219,000000,4.3869,4.4835,4.3424,4.4641,338097,0
+TDF.US,D,20081222,000000,4.3951,4.4363,4.2159,4.3154,544626,0
+TDF.US,D,20081223,000000,4.3374,4.3618,4.2903,4.3154,555042,0
+TDF.US,D,20081224,000000,4.285,4.3348,4.2461,4.3154,115905,0
+TDF.US,D,20081226,000000,4.1663,4.3236,4.1663,4.2737,171649,0
+TDF.US,D,20081229,000000,4.3128,4.3154,4.224,4.2764,356417,0
+TDF.US,D,20081230,000000,4.2877,4.4861,4.2572,4.4723,259481,0
+TDF.US,D,20081231,000000,4.4202,4.5244,4.4008,4.4889,384103,0
+TDF.US,D,20090102,000000,4.5356,4.7156,4.5109,4.6848,235446,0
+TDF.US,D,20090105,000000,4.834,4.834,4.7156,4.8087,525620,0
+TDF.US,D,20090106,000000,4.8719,4.9326,4.8586,4.8912,558206,0
+TDF.US,D,20090107,000000,4.836,4.8527,4.6295,4.6655,630171,0
+TDF.US,D,20090108,000000,4.6542,4.6542,4.5521,4.6321,199588,0
+TDF.US,D,20090109,000000,4.6076,4.646,4.4534,4.4889,174387,0
+TDF.US,D,20090112,000000,4.4229,4.4777,4.3154,4.3374,344063,0
+TDF.US,D,20090113,000000,4.2903,4.3564,4.1856,4.2822,429523,0
+TDF.US,D,20090114,000000,4.2572,4.2572,4.1331,4.1964,282525,0
+TDF.US,D,20090115,000000,4.1636,4.3815,4.0945,4.3285,217173,0
+TDF.US,D,20090116,000000,4.3456,4.4171,4.224,4.2957,204691,0
+TDF.US,D,20090120,000000,4.2188,4.2269,3.9652,3.99,237618,0
+TDF.US,D,20090121,000000,4.1082,4.2764,4.0557,4.271,201632,0
+TDF.US,D,20090122,000000,4.0945,4.1804,4.0312,4.0889,183779,0
+TDF.US,D,20090123,000000,4.0312,4.1804,3.9703,4.169,301851,0
+TDF.US,D,20090126,000000,4.2296,4.2381,4.1143,4.1579,153662,0
+TDF.US,D,20090127,000000,4.1579,4.1827,4.0557,4.0646,488229,0
+TDF.US,D,20090128,000000,4.1082,4.1498,4.1054,4.111,1397013,0
+TDF.US,D,20090129,000000,4.0838,4.0838,3.9539,3.9623,360981,0
+TDF.US,D,20090130,000000,3.9975,4.0148,3.9567,3.9813,465366,0
+TDF.US,D,20090202,000000,3.9374,4.111,3.9018,4.111,768507,0
+TDF.US,D,20090203,000000,4.128,4.271,4.128,4.2679,531113,0
+TDF.US,D,20090204,000000,4.3096,4.3401,4.285,4.3348,1098516,0
+TDF.US,D,20090205,000000,4.3424,4.409,4.2764,4.3618,298024,0
+TDF.US,D,20090206,000000,4.368,4.541,4.368,4.5136,586292,0
+TDF.US,D,20090209,000000,4.5136,4.5136,4.431,4.4777,347496,0
+TDF.US,D,20090210,000000,4.4668,4.5001,4.3981,4.4336,504727,0
+TDF.US,D,20090211,000000,4.431,4.4534,4.2957,4.3869,531415,0
+TDF.US,D,20090212,000000,4.2679,4.3424,4.1856,4.3015,297419,0
+TDF.US,D,20090213,000000,4.2903,4.3981,4.2629,4.3815,353763,0
+TDF.US,D,20090217,000000,4.224,4.2652,4.0312,4.0369,303810,0
+TDF.US,D,20090218,000000,4.0369,4.1194,3.9262,4.0312,824209,0
+TDF.US,D,20090219,000000,4.0421,4.0945,3.9813,4.0396,1117905,0
+TDF.US,D,20090220,000000,3.9732,3.99,3.8245,3.9183,568989,0
+TDF.US,D,20090223,000000,4.0201,4.0312,3.8409,3.8522,622616,0
+TDF.US,D,20090224,000000,3.8603,4.0339,3.8382,4.0257,534737,0
+TDF.US,D,20090225,000000,4.0037,4.0726,3.9262,4.0701,477681,0
+TDF.US,D,20090226,000000,4.0701,4.1143,3.9732,4.0646,378326,0
+TDF.US,D,20090227,000000,3.8958,4.0228,3.8382,3.9207,450265,0
+TDF.US,D,20090302,000000,3.7696,3.8382,3.7635,3.7969,1213330,0
+TDF.US,D,20090303,000000,3.7696,3.9018,3.7607,3.8742,812507,0
+TDF.US,D,20090304,000000,4.0117,4.0918,3.9951,4.0918,580664,0
+TDF.US,D,20090305,000000,4.0037,4.0281,3.9262,4.0037,375858,0
+TDF.US,D,20090306,000000,3.99,4.0557,3.8353,3.9398,511025,0
+TDF.US,D,20090309,000000,3.9786,3.9786,3.7556,3.7833,326159,0
+TDF.US,D,20090310,000000,3.8051,4.0862,3.8051,4.0557,956563,0
+TDF.US,D,20090311,000000,4.0148,4.0838,3.9844,4.0614,319944,0
+TDF.US,D,20090312,000000,4.0918,4.1936,4.0532,4.169,450604,0
+TDF.US,D,20090313,000000,4.3592,4.3592,4.1223,4.2352,457548,0
+TDF.US,D,20090316,000000,4.3374,4.3374,4.2024,4.2132,223737,0
+TDF.US,D,20090317,000000,4.2075,4.3042,4.1331,4.3042,329694,0
+TDF.US,D,20090318,000000,4.1856,4.3374,4.155,4.293,382736,0
+TDF.US,D,20090319,000000,4.307,4.3483,4.2352,4.2629,198103,0
+TDF.US,D,20090320,000000,4.2329,4.3015,4.1771,4.2572,339907,0
+TDF.US,D,20090323,000000,4.3483,4.6822,4.3456,4.6736,424672,0
+TDF.US,D,20090324,000000,4.6487,4.6487,4.5109,4.5109,255227,0
+TDF.US,D,20090325,000000,4.4777,4.6263,4.4534,4.5742,312463,0
+TDF.US,D,20090326,000000,4.6514,4.7915,4.616,4.7456,331947,0
+TDF.US,D,20090327,000000,4.6822,4.7095,4.5989,4.6295,338999,0
+TDF.US,D,20090330,000000,4.5001,4.5001,4.3564,4.4363,200491,0
+TDF.US,D,20090331,000000,4.5029,4.6487,4.461,4.6263,278089,0
+TDF.US,D,20090401,000000,4.4944,4.7288,4.4944,4.6928,368083,0
+TDF.US,D,20090402,000000,4.7673,4.9771,4.7673,4.8912,362875,0
+TDF.US,D,20090403,000000,4.8912,4.8912,4.831,4.875,324792,0
+TDF.US,D,20090406,000000,4.8719,4.8858,4.7841,4.8695,173828,0
+TDF.US,D,20090407,000000,4.756,4.834,4.7037,4.754,277567,0
+TDF.US,D,20090408,000000,4.754,4.8033,4.7258,4.7726,192316,0
+TDF.US,D,20090409,000000,4.864,4.9405,4.864,4.9189,366087,0
+TDF.US,D,20090413,000000,4.91,5.065,4.8858,5.0212,574812,0
+TDF.US,D,20090414,000000,4.9164,5.1811,4.9164,5.0813,731265,0
+TDF.US,D,20090415,000000,5.1146,5.1865,5.1093,5.1643,600039,0
+TDF.US,D,20090416,000000,5.1453,5.2444,5.1398,5.1665,720622,0
+TDF.US,D,20090417,000000,5.1811,5.2032,5.0922,5.1481,736462,0
+TDF.US,D,20090420,000000,5.0349,5.0764,4.9164,4.9405,735993,0
+TDF.US,D,20090421,000000,4.9801,5.1481,4.9549,5.1421,603402,0
+TDF.US,D,20090422,000000,5.0374,5.0547,4.9658,5.0151,585198,0
+TDF.US,D,20090423,000000,5.0847,5.1421,5.0239,5.0847,449252,0
+TDF.US,D,20090424,000000,5.0873,5.2,5.0847,5.1533,503358,0
+TDF.US,D,20090427,000000,4.7037,5.0705,4.6986,5.0266,493852,0
+TDF.US,D,20090428,000000,4.9164,5.032,4.9164,5.0067,483907,0
+TDF.US,D,20090429,000000,5.065,5.2221,5.065,5.2032,610053,0
+TDF.US,D,20090430,000000,5.3216,5.4093,5.2644,5.3157,464570,0
+TDF.US,D,20090501,000000,5.3157,5.4293,5.2806,5.3936,579898,0
+TDF.US,D,20090504,000000,5.5946,5.7235,5.5754,5.6602,888185,0
+TDF.US,D,20090505,000000,5.6602,5.6638,5.5418,5.6361,299379,0
+TDF.US,D,20090506,000000,5.7076,5.7983,5.6906,5.7766,360001,0
+TDF.US,D,20090507,000000,5.8593,5.8703,5.6386,5.666,282261,0
+TDF.US,D,20090508,000000,5.7498,5.8094,5.7076,5.7351,870569,0
+TDF.US,D,20090511,000000,5.622,5.642,5.4763,5.5677,378042,0
+TDF.US,D,20090512,000000,5.5477,5.5811,5.4126,5.4817,458528,0
+TDF.US,D,20090513,000000,5.3991,5.4325,5.3216,5.3541,654069,0
+TDF.US,D,20090514,000000,5.3297,5.4595,5.2671,5.3688,271202,0
+TDF.US,D,20090515,000000,5.3898,5.4435,5.3541,5.4017,213830,0
+TDF.US,D,20090518,000000,5.4894,5.7351,5.4894,5.7351,420628,0
+TDF.US,D,20090519,000000,5.6777,5.8129,5.6304,5.7269,371391,0
+TDF.US,D,20090520,000000,5.8129,5.8451,5.7351,5.7351,315707,0
+TDF.US,D,20090521,000000,5.7186,5.7186,5.5724,5.645,289252,0
+TDF.US,D,20090522,000000,5.6117,5.732,5.5889,5.732,261885,0
+TDF.US,D,20090526,000000,5.642,5.7902,5.5918,5.7544,268564,0
+TDF.US,D,20090527,000000,5.8152,5.906,5.793,5.7983,456845,0
+TDF.US,D,20090528,000000,5.7983,5.9581,5.7849,5.9504,324482,0
+TDF.US,D,20090529,000000,5.9281,6.0937,5.9281,6.0824,255917,0
+TDF.US,D,20090601,000000,6.203,6.3829,6.1851,6.3784,513200,0
+TDF.US,D,20090602,000000,6.1211,6.2862,6.1186,6.243,391978,0
+TDF.US,D,20090603,000000,6.0957,6.1243,5.9281,5.9862,369668,0
+TDF.US,D,20090604,000000,6.0002,6.1541,6.0002,6.1428,288386,0
+TDF.US,D,20090605,000000,6.2254,6.2803,6.1325,6.1731,316682,0
+TDF.US,D,20090608,000000,6.1211,6.1211,6.0136,6.0767,238475,0
+TDF.US,D,20090609,000000,6.0716,6.0767,6.0212,6.055,157440,0
+TDF.US,D,20090610,000000,6.1731,6.2339,6.1243,6.1909,302311,0
+TDF.US,D,20090611,000000,6.1598,6.2895,6.1503,6.2803,375740,0
+TDF.US,D,20090612,000000,6.2123,6.262,6.1541,6.203,176831,0
+TDF.US,D,20090615,000000,6.0747,6.0747,5.8821,5.9662,314020,0
+TDF.US,D,20090616,000000,6.0136,6.0136,5.7498,5.8077,470743,0
+TDF.US,D,20090617,000000,5.6117,5.7902,5.5889,5.721,362144,0
+TDF.US,D,20090618,000000,5.7052,5.9024,5.7,5.8235,313633,0
+TDF.US,D,20090619,000000,5.8978,5.9225,5.8205,5.9008,145178,0
+TDF.US,D,20090622,000000,5.8645,5.8645,5.7632,5.7849,505154,0
+TDF.US,D,20090623,000000,5.7732,5.7849,5.6473,5.721,394531,0
+TDF.US,D,20090624,000000,5.8369,5.8593,5.7573,5.7819,505942,0
+TDF.US,D,20090625,000000,5.732,5.8866,5.732,5.8844,451837,0
+TDF.US,D,20090626,000000,5.9387,5.9885,5.9024,5.9885,639305,0
+TDF.US,D,20090629,000000,6.0002,6.0518,5.9885,6.0443,667585,0
+TDF.US,D,20090630,000000,5.8645,6.0906,5.8645,6.0747,587388,0
+TDF.US,D,20090701,000000,6.0957,6.2235,6.0957,6.1795,385129,0
+TDF.US,D,20090702,000000,6.0989,6.0989,5.9973,6.0329,229810,0
+TDF.US,D,20090706,000000,5.9809,5.9862,5.9008,5.9581,450697,0
+TDF.US,D,20090707,000000,5.9089,5.92,5.8451,5.8593,362674,0
+TDF.US,D,20090708,000000,5.8235,5.9008,5.7351,5.8129,326564,0
+TDF.US,D,20090709,000000,5.8726,5.906,5.8316,5.851,300571,0
+TDF.US,D,20090710,000000,5.8176,5.8821,5.8129,5.851,116556,0
+TDF.US,D,20090713,000000,5.8152,5.8821,5.7544,5.8264,199910,0
+TDF.US,D,20090714,000000,5.8703,5.9146,5.8703,5.9024,384252,0
+TDF.US,D,20090715,000000,6.0078,6.107,6.0078,6.0691,329515,0
+TDF.US,D,20090716,000000,6.036,6.1376,6.036,6.1186,169619,0
+TDF.US,D,20090717,000000,6.2144,6.262,6.1764,6.2509,251366,0
+TDF.US,D,20090720,000000,6.3881,6.4966,6.3881,6.4789,448418,0
+TDF.US,D,20090721,000000,6.5011,6.5011,6.3751,6.46,278401,0
+TDF.US,D,20090722,000000,6.4273,6.5011,6.3966,6.4789,435315,0
+TDF.US,D,20090723,000000,6.5403,6.7424,6.5293,6.6808,423778,0
+TDF.US,D,20090724,000000,6.7615,6.7615,6.607,6.7029,244246,0
+TDF.US,D,20090727,000000,6.7523,6.8376,6.7086,6.827,296546,0
+TDF.US,D,20090728,000000,6.7996,6.8707,6.6808,6.8136,358316,0
+TDF.US,D,20090729,000000,6.6338,6.7058,6.5436,6.6044,705870,0
+TDF.US,D,20090730,000000,6.6788,6.8355,6.6788,6.7361,290427,0
+TDF.US,D,20090731,000000,6.4849,6.7932,6.477,6.7361,220696,0
+TDF.US,D,20090803,000000,6.8848,6.9208,6.827,6.8848,315226,0
+TDF.US,D,20090804,000000,6.875,6.9398,6.8073,6.8496,217464,0
+TDF.US,D,20090805,000000,6.7834,6.8241,6.6567,6.7086,289296,0
+TDF.US,D,20090806,000000,6.7552,6.8241,6.7439,6.7862,386613,0
+TDF.US,D,20090807,000000,6.8658,6.8904,6.7741,6.8412,311919,0
+TDF.US,D,20090810,000000,6.8376,6.8989,6.8108,6.8412,204018,0
+TDF.US,D,20090811,000000,6.8179,6.8221,6.6364,6.7001,350515,0
+TDF.US,D,20090812,000000,6.7029,6.7862,6.6939,6.7424,215250,0
+TDF.US,D,20090813,000000,6.5096,6.7001,6.5096,6.6501,351677,0
+TDF.US,D,20090814,000000,6.5816,6.5874,6.4548,6.5403,460864,0
+TDF.US,D,20090817,000000,6.2405,6.2588,5.9885,6.2405,848789,0
+TDF.US,D,20090818,000000,6.2862,6.4351,6.2862,6.3881,307646,0
+TDF.US,D,20090819,000000,6.3443,6.4298,6.3215,6.4298,508857,0
+TDF.US,D,20090820,000000,6.5129,6.5632,6.4966,6.5632,302159,0
+TDF.US,D,20090821,000000,6.5566,6.5789,6.5037,6.5566,256663,0
+TDF.US,D,20090824,000000,6.5696,6.6442,6.5566,6.6292,711318,0
+TDF.US,D,20090825,000000,6.5841,6.6501,6.5737,6.5789,278479,0
+TDF.US,D,20090826,000000,6.5763,6.5763,6.4789,6.5129,184199,0
+TDF.US,D,20090827,000000,6.4514,6.5071,6.3751,6.5011,319332,0
+TDF.US,D,20090828,000000,6.4163,6.5011,6.4163,6.4254,406550,0
+TDF.US,D,20090831,000000,6.3803,6.3803,6.3339,6.3384,611366,0
+TDF.US,D,20090901,000000,6.4194,6.4436,6.3881,6.4214,1162642,0
+TDF.US,D,20090902,000000,6.4163,6.4548,6.3881,6.4548,199776,0
+TDF.US,D,20090903,000000,6.4743,6.6181,6.4743,6.607,260671,0
+TDF.US,D,20090904,000000,6.6567,6.7247,6.6489,6.7247,273165,0
+TDF.US,D,20090908,000000,6.7834,6.8432,6.7834,6.8432,297322,0
+TDF.US,D,20090909,000000,6.7882,6.8136,6.758,6.7918,164327,0
+TDF.US,D,20090910,000000,6.8241,6.875,6.7523,6.8376,265638,0
+TDF.US,D,20090911,000000,6.8629,6.887,6.8136,6.827,158856,0
+TDF.US,D,20090914,000000,6.607,6.6886,6.5319,6.6886,199663,0
+TDF.US,D,20090915,000000,6.7001,6.7001,6.6312,6.6756,194278,0
+TDF.US,D,20090916,000000,6.7247,6.8299,6.7227,6.7996,152325,0
+TDF.US,D,20090917,000000,6.7671,6.8581,6.7276,6.7784,203116,0
+TDF.US,D,20090918,000000,6.7227,6.7784,6.7227,6.7467,136483,0
+TDF.US,D,20090921,000000,6.7142,6.7692,6.6736,6.7495,120281,0
+TDF.US,D,20090922,000000,6.815,6.815,6.7304,6.7552,135123,0
+TDF.US,D,20090923,000000,6.7692,6.7834,6.7304,6.7439,362402,0
+TDF.US,D,20090924,000000,6.7439,6.7467,6.5952,6.5992,362806,0
+TDF.US,D,20090925,000000,6.3751,6.6442,6.3751,6.6096,939074,0
+TDF.US,D,20090928,000000,6.4946,6.6044,6.4946,6.6044,250411,0
+TDF.US,D,20090929,000000,6.6181,6.639,6.6005,6.639,320950,0
+TDF.US,D,20090930,000000,6.7142,6.7304,6.6756,6.7001,394936,0
+TDF.US,D,20091001,000000,6.7276,6.7495,6.5011,6.5037,593756,0
+TDF.US,D,20091002,000000,6.262,6.4966,6.2588,6.4659,309399,0
+TDF.US,D,20091005,000000,6.5319,6.6586,6.5149,6.6312,183606,0
+TDF.US,D,20091006,000000,6.7001,6.8017,6.6736,6.7706,391168,0
+TDF.US,D,20091007,000000,6.7918,6.815,6.7741,6.7797,173509,0
+TDF.US,D,20091008,000000,6.8179,6.8848,6.8051,6.8771,319187,0
+TDF.US,D,20091009,000000,6.8848,6.887,6.8327,6.887,181159,0
+TDF.US,D,20091012,000000,6.875,6.887,6.7552,6.7636,275724,0
+TDF.US,D,20091013,000000,6.7424,6.7996,6.7247,6.7862,85728,0
+TDF.US,D,20091014,000000,6.9846,7.0497,6.8848,6.9707,302279,0
+TDF.US,D,20091015,000000,6.7552,6.9451,6.7439,6.9186,362219,0
+TDF.US,D,20091016,000000,6.8602,6.9095,6.8327,6.887,86800,0
+TDF.US,D,20091019,000000,6.8989,6.9532,6.8629,6.9495,395689,0
+TDF.US,D,20091020,000000,6.9532,6.9934,6.9046,6.9436,244468,0
+TDF.US,D,20091021,000000,6.8658,6.9897,6.8658,6.9642,337907,0
+TDF.US,D,20091022,000000,6.9642,7.0007,6.8658,6.9787,176851,0
+TDF.US,D,20091023,000000,7.0146,7.0694,7.0116,7.0146,271320,0
+TDF.US,D,20091026,000000,7.0029,7.0839,6.9978,7.0095,271684,0
+TDF.US,D,20091027,000000,7.0095,7.0839,6.9364,6.9451,387987,0
+TDF.US,D,20091028,000000,6.882,6.882,6.6925,6.7142,304613,0
+TDF.US,D,20091029,000000,6.7552,6.9018,6.7552,6.8792,247583,0
+TDF.US,D,20091030,000000,6.8221,6.8432,6.6925,6.7552,737476,0
+TDF.US,D,20091102,000000,6.7996,6.8848,6.6972,6.7882,266112,0
+TDF.US,D,20091103,000000,6.7029,6.7552,6.7029,6.7467,160870,0
+TDF.US,D,20091104,000000,6.7974,6.8629,6.7932,6.815,239206,0
+TDF.US,D,20091105,000000,6.8962,6.9576,6.8461,6.9451,119201,0
+TDF.US,D,20091106,000000,6.8602,6.9342,6.8602,6.9236,202306,0
+TDF.US,D,20091109,000000,7.119,7.119,6.9868,7.0943,260716,0
+TDF.US,D,20091110,000000,7.0445,7.0584,6.9488,7.0197,141569,0
+TDF.US,D,20091111,000000,7.0584,7.1227,7.0526,7.0884,182052,0
+TDF.US,D,20091112,000000,7.0307,7.0839,7.0175,7.0672,220231,0
+TDF.US,D,20091113,000000,7.0584,7.1227,7.0526,7.1008,198178,0
+TDF.US,D,20091116,000000,7.1724,7.2571,7.1577,7.2491,259285,0
+TDF.US,D,20091117,000000,7.1972,7.2419,7.1636,7.2264,198785,0
+TDF.US,D,20091118,000000,7.2264,7.255,7.2024,7.233,223206,0
+TDF.US,D,20091119,000000,7.1241,7.1885,7.0854,7.1768,149687,0
+TDF.US,D,20091120,000000,7.1227,7.144,7.0694,7.1322,92491,0
+TDF.US,D,20091123,000000,7.2193,7.255,7.1636,7.2163,222707,0
+TDF.US,D,20091124,000000,7.1827,7.1827,7.0854,7.1498,138351,0
+TDF.US,D,20091125,000000,7.1271,7.2425,7.1241,7.2302,180199,0
+TDF.US,D,20091127,000000,7.092,7.092,6.8771,7.0146,120858,0
+TDF.US,D,20091130,000000,7.1432,7.1432,6.9018,6.9364,291874,0
+TDF.US,D,20091201,000000,7.0029,7.0781,6.9532,7.0745,317819,0
+TDF.US,D,20091202,000000,7.119,7.119,7.0284,7.1066,256330,0
+TDF.US,D,20091203,000000,7.1081,7.1227,7.0584,7.0854,292141,0
+TDF.US,D,20091204,000000,7.1468,7.2163,7.1468,7.1636,339942,0
+TDF.US,D,20091207,000000,7.1577,7.1607,7.0672,7.1498,108092,0
+TDF.US,D,20091208,000000,7.0943,7.114,7.0394,7.0474,241392,0
+TDF.US,D,20091209,000000,7.0095,7.1227,6.9817,7.0307,127436,0
+TDF.US,D,20091210,000000,7.0373,7.0394,6.9293,7.0066,557906,0
+TDF.US,D,20091211,000000,6.9787,7.0526,6.9272,7.0197,181969,0
+TDF.US,D,20091214,000000,7.0248,7.0562,7.0146,7.0424,315561,0
+TDF.US,D,20091215,000000,7.0116,7.0526,7.0029,7.0307,107325,0
+TDF.US,D,20091216,000000,7.0373,7.1227,7.0226,7.0445,161547,0
+TDF.US,D,20091217,000000,6.9759,6.9897,6.9314,6.9532,85904,0
+TDF.US,D,20091218,000000,6.9208,6.9495,6.8629,6.9495,237745,0
+TDF.US,D,20091221,000000,6.882,6.9272,6.8221,6.8989,294793,0
+TDF.US,D,20091222,000000,6.913,6.913,6.8241,6.9046,176665,0
+TDF.US,D,20091223,000000,6.8933,6.9398,6.8792,6.9364,230790,0
+TDF.US,D,20091224,000000,6.9488,7.0526,6.9095,7.0307,60331,0
+TDF.US,D,20091228,000000,7.0373,7.0562,7.0007,7.0526,150593,0
+TDF.US,D,20091229,000000,7.0197,7.0781,6.9934,7.0635,89194,0
+TDF.US,D,20091230,000000,7.0095,7.1008,6.9934,7.0839,224000,0
+TDF.US,D,20091231,000000,7.092,7.1987,7.0839,7.1885,446896,0
+TDF.US,D,20100104,000000,7.2425,7.293,7.1972,7.2907,220494,0
+TDF.US,D,20100105,000000,7.3324,7.4399,7.3068,7.3346,341543,0
+TDF.US,D,20100106,000000,7.377,7.4245,7.3544,7.4143,167548,0
+TDF.US,D,20100107,000000,7.3778,7.3778,7.3287,7.3507,158334,0
+TDF.US,D,20100108,000000,7.3244,7.3485,7.271,7.3485,186081,0
+TDF.US,D,20100111,000000,7.3814,7.3858,7.3068,7.3566,184696,0
+TDF.US,D,20100112,000000,7.3244,7.3456,7.2425,7.255,240336,0
+TDF.US,D,20100113,000000,7.1936,7.2491,7.1746,7.2163,226624,0
+TDF.US,D,20100114,000000,7.2046,7.2104,7.1746,7.1885,295008,0
+TDF.US,D,20100115,000000,7.1827,7.1987,7.0197,7.0445,201927,0
+TDF.US,D,20100119,000000,6.9978,7.144,6.9978,7.1081,459326,0
+TDF.US,D,20100120,000000,6.9934,7.0226,6.913,6.9186,344944,0
+TDF.US,D,20100121,000000,6.913,6.9151,6.7467,6.7797,525905,0
+TDF.US,D,20100122,000000,6.7784,6.7882,6.6364,6.6567,339417,0
+TDF.US,D,20100125,000000,6.7001,6.7467,6.6233,6.6338,747224,0
+TDF.US,D,20100126,000000,6.4875,6.4875,6.3306,6.3639,1158115,0
+TDF.US,D,20100127,000000,6.2097,6.315,6.203,6.2483,1063137,0
+TDF.US,D,20100128,000000,6.3503,6.3554,6.2405,6.2731,664756,0
+TDF.US,D,20100129,000000,6.2927,6.3522,6.264,6.3339,1157557,0
+TDF.US,D,20100201,000000,6.3784,6.5071,6.3784,6.5071,266120,0
+TDF.US,D,20100202,000000,6.5377,6.5678,6.4849,6.5456,329657,0
+TDF.US,D,20100203,000000,6.5644,6.62,6.5436,6.5763,677872,0
+TDF.US,D,20100204,000000,6.5345,6.5345,6.3443,6.3469,457232,0
+TDF.US,D,20100205,000000,6.2952,6.2952,6.1135,6.2862,732189,0
+TDF.US,D,20100208,000000,6.2862,6.2952,6.203,6.2254,185078,0
+TDF.US,D,20100209,000000,6.2509,6.3612,6.2509,6.3339,322861,0
+TDF.US,D,20100210,000000,6.3503,6.3862,6.2803,6.3469,173972,0
+TDF.US,D,20100211,000000,6.3612,6.4633,6.3612,6.4548,188137,0
+TDF.US,D,20100212,000000,6.3117,6.3784,6.3117,6.3612,217175,0
+TDF.US,D,20100216,000000,6.3881,6.5011,6.3554,6.5011,300415,0
+TDF.US,D,20100217,000000,6.5319,6.5345,6.4789,6.5071,153352,0
+TDF.US,D,20100218,000000,6.4384,6.5599,6.4384,6.5214,99748,0
+TDF.US,D,20100219,000000,6.4567,6.4849,6.4254,6.4717,82788,0
+TDF.US,D,20100222,000000,6.5037,6.5096,6.4051,6.4567,190639,0
+TDF.US,D,20100223,000000,6.4659,6.477,6.4083,6.4298,300310,0
+TDF.US,D,20100224,000000,6.4743,6.5096,6.4659,6.4875,159833,0
+TDF.US,D,20100225,000000,6.4384,6.4384,6.3612,6.4384,181248,0
+TDF.US,D,20100226,000000,6.4633,6.5293,6.4417,6.5293,328859,0
+TDF.US,D,20100301,000000,6.5737,6.6501,6.5737,6.6338,264128,0
+TDF.US,D,20100302,000000,6.6489,6.686,6.6233,6.6338,244270,0
+TDF.US,D,20100303,000000,6.6233,6.684,6.6233,6.6364,81744,0
+TDF.US,D,20100304,000000,6.6005,6.6096,6.5436,6.5992,158930,0
+TDF.US,D,20100305,000000,6.6364,6.7086,6.62,6.7058,186566,0
+TDF.US,D,20100308,000000,6.6939,6.7495,6.6939,6.7396,203366,0
+TDF.US,D,20100309,000000,6.6972,6.7797,6.6808,6.7276,192823,0
+TDF.US,D,20100310,000000,6.7361,6.7615,6.6697,6.7396,80835,0
+TDF.US,D,20100311,000000,6.7396,6.758,6.6939,6.7552,116802,0
+TDF.US,D,20100312,000000,6.7339,6.7692,6.7276,6.7671,143231,0
+TDF.US,D,20100315,000000,6.7276,6.7276,6.6645,6.6925,171843,0
+TDF.US,D,20100316,000000,6.7086,6.7339,6.6808,6.7184,170458,0
+TDF.US,D,20100317,000000,6.7552,6.8108,6.7495,6.7552,358537,0
+TDF.US,D,20100318,000000,6.7671,6.7996,6.7495,6.7671,162763,0
+TDF.US,D,20100319,000000,6.7706,6.7797,6.7361,6.7495,266214,0
+TDF.US,D,20100322,000000,6.6665,6.7706,6.6665,6.7424,94056,0
+TDF.US,D,20100323,000000,6.7424,6.7784,6.717,6.7636,100474,0
+TDF.US,D,20100324,000000,6.7276,6.7276,6.6756,6.6925,127521,0
+TDF.US,D,20100325,000000,6.6886,6.7001,6.6489,6.6489,341276,0
+TDF.US,D,20100326,000000,6.6925,6.7636,6.6925,6.7424,243443,0
+TDF.US,D,20100329,000000,6.815,6.8581,6.7882,6.8432,200298,0
+TDF.US,D,20100330,000000,6.8629,6.9208,6.8629,6.8685,295209,0
+TDF.US,D,20100331,000000,6.8629,6.8685,6.815,6.8376,175703,0
+TDF.US,D,20100401,000000,6.9342,7.0116,6.9272,6.9598,351965,0
+TDF.US,D,20100405,000000,7.0562,7.092,7.0248,7.0723,178449,0
+TDF.US,D,20100406,000000,7.0723,7.0745,7.0394,7.0584,860753,0
+TDF.US,D,20100407,000000,7.0116,7.0584,6.9978,7.0373,171011,0
+TDF.US,D,20100408,000000,7.0394,7.1227,7.0066,7.119,280503,0
+TDF.US,D,20100409,000000,7.1359,7.2163,7.1359,7.1972,173588,0
+TDF.US,D,20100412,000000,7.1827,7.2024,7.1432,7.1724,112980,0
+TDF.US,D,20100413,000000,7.1241,7.1468,7.0884,7.1468,163729,0
+TDF.US,D,20100414,000000,7.1498,7.2024,7.1241,7.2024,246129,0
+TDF.US,D,20100415,000000,7.1498,7.1827,7.1118,7.1227,177031,0
+TDF.US,D,20100416,000000,7.062,7.0694,6.8962,6.9576,421132,0
+TDF.US,D,20100419,000000,6.9627,6.9627,6.8327,6.8962,236242,0
+TDF.US,D,20100420,000000,6.9576,6.9759,6.9236,6.9398,171880,0
+TDF.US,D,20100421,000000,6.9364,6.9364,6.875,6.9018,195519,0
+TDF.US,D,20100422,000000,6.8962,6.9208,6.8355,6.913,178944,0
+TDF.US,D,20100423,000000,6.8933,6.8933,6.8523,6.8602,441510,0
+TDF.US,D,20100426,000000,6.8904,6.9151,6.8658,6.8771,168622,0
+TDF.US,D,20100427,000000,6.8136,6.815,6.6939,6.6939,241644,0
+TDF.US,D,20100428,000000,6.7552,6.7797,6.7142,6.7615,183747,0
+TDF.US,D,20100429,000000,6.7671,6.815,6.7495,6.7706,488411,0
+TDF.US,D,20100430,000000,6.7741,6.827,6.717,6.7247,295081,0
+TDF.US,D,20100503,000000,6.6925,6.7523,6.6619,6.7247,366284,0
+TDF.US,D,20100504,000000,6.6586,6.6619,6.4998,6.5149,485060,0
+TDF.US,D,20100505,000000,6.3914,6.4914,6.2927,6.4163,487288,0
+TDF.US,D,20100506,000000,6.4254,6.4254,5.6076,6.1268,891478,0
+TDF.US,D,20100507,000000,6.0989,6.1954,6.0078,6.1572,686024,0
+TDF.US,D,20100510,000000,6.2803,6.5214,6.2803,6.4717,401598,0
+TDF.US,D,20100511,000000,6.2927,6.46,6.2803,6.3966,335646,0
+TDF.US,D,20100512,000000,6.3287,6.477,6.3287,6.4495,183880,0
+TDF.US,D,20100513,000000,6.46,6.4946,6.4254,6.4548,220442,0
+TDF.US,D,20100514,000000,6.3306,6.3503,6.2843,6.3469,243242,0
+TDF.US,D,20100517,000000,6.3339,6.3339,6.1851,6.2895,239499,0
+TDF.US,D,20100518,000000,6.3032,6.3862,6.1877,6.1954,289855,0
+TDF.US,D,20100519,000000,6.0691,6.1357,6.0161,6.0937,513507,0
+TDF.US,D,20100520,000000,5.8593,5.9089,5.7766,5.9089,707349,0
+TDF.US,D,20100521,000000,5.7609,5.9914,5.6638,5.9446,572194,0
+TDF.US,D,20100524,000000,5.9779,6.0613,5.9639,6.0078,596079,0
+TDF.US,D,20100525,000000,5.8042,5.9557,5.7632,5.9504,375926,0
+TDF.US,D,20100526,000000,6.0025,6.1357,5.9973,6.036,439086,0
+TDF.US,D,20100527,000000,6.0716,6.3215,6.0716,6.3215,223346,0
+TDF.US,D,20100528,000000,6.3287,6.3862,6.3175,6.3692,1202402,0
+TDF.US,D,20100601,000000,6.2254,6.2843,6.1489,6.1489,333527,0
+TDF.US,D,20100602,000000,6.163,6.2731,6.1408,6.2562,219745,0
+TDF.US,D,20100603,000000,6.2783,6.3248,6.2509,6.2927,242010,0
+TDF.US,D,20100604,000000,6.2144,6.2144,6.0747,6.0937,227122,0
+TDF.US,D,20100607,000000,6.1186,6.1572,6.0212,6.036,233256,0
+TDF.US,D,20100608,000000,6.055,6.1268,6.036,6.1243,280219,0
+TDF.US,D,20100609,000000,6.1687,6.2313,6.1135,6.1408,371667,0
+TDF.US,D,20100610,000000,6.2144,6.3117,6.2144,6.3117,202780,0
+TDF.US,D,20100611,000000,6.2542,6.3881,6.203,6.3881,326460,0
+TDF.US,D,20100614,000000,6.4083,6.4495,6.394,6.4214,518971,0
+TDF.US,D,20100615,000000,6.554,6.554,6.4103,6.5436,194751,0
+TDF.US,D,20100616,000000,6.5599,6.5644,6.4298,6.554,293488,0
+TDF.US,D,20100617,000000,6.5071,6.5566,6.4214,6.4914,792816,0
+TDF.US,D,20100618,000000,6.4548,6.5632,6.4548,6.5632,211543,0
+TDF.US,D,20100621,000000,6.7227,6.7424,6.6788,6.7058,326951,0
+TDF.US,D,20100622,000000,6.6925,6.7276,6.6567,6.7184,585491,0
+TDF.US,D,20100623,000000,6.7361,6.7636,6.6567,6.7001,262284,0
+TDF.US,D,20100624,000000,6.6534,6.6534,6.5894,6.6181,385325,0
+TDF.US,D,20100625,000000,6.5816,6.6939,6.5816,6.6338,93919,0
+TDF.US,D,20100628,000000,6.607,6.6442,6.5696,6.6429,269388,0
+TDF.US,D,20100629,000000,6.5037,6.5037,6.4051,6.4633,256851,0
+TDF.US,D,20100630,000000,6.4914,6.524,6.4298,6.4914,516934,0
+TDF.US,D,20100701,000000,6.4325,6.4789,6.3522,6.4567,203489,0
+TDF.US,D,20100702,000000,6.4417,6.46,6.3862,6.4417,96919,0
+TDF.US,D,20100706,000000,6.4966,6.5789,6.4966,6.5403,279142,0
+TDF.US,D,20100707,000000,6.5096,6.6312,6.4822,6.6233,171329,0
+TDF.US,D,20100708,000000,6.62,6.6233,6.5345,6.6096,232040,0
+TDF.US,D,20100709,000000,6.6312,6.7227,6.62,6.7142,188057,0
+TDF.US,D,20100712,000000,6.7227,6.7227,6.6122,6.6489,388451,0
+TDF.US,D,20100713,000000,6.6567,6.686,6.6442,6.6619,188778,0
+TDF.US,D,20100714,000000,6.6312,6.6364,6.5992,6.6233,90080,0
+TDF.US,D,20100715,000000,6.5926,6.5926,6.4659,6.554,220400,0
+TDF.US,D,20100716,000000,6.4914,6.4914,6.3966,6.4273,108638,0
+TDF.US,D,20100719,000000,6.4351,6.5096,6.4351,6.4998,166378,0
+TDF.US,D,20100720,000000,6.4659,6.6429,6.4659,6.639,154935,0
+TDF.US,D,20100721,000000,6.6442,6.6756,6.5789,6.5952,131589,0
+TDF.US,D,20100722,000000,6.6619,6.7974,6.6619,6.7974,287931,0
+TDF.US,D,20100723,000000,6.8136,6.8848,6.7671,6.8771,438503,0
+TDF.US,D,20100726,000000,6.8376,6.9095,6.8376,6.9095,289892,0
+TDF.US,D,20100727,000000,6.9046,6.9576,6.8848,6.9532,271325,0
+TDF.US,D,20100728,000000,6.9759,6.9978,6.8989,6.9934,315350,0
+TDF.US,D,20100729,000000,6.9671,7.0497,6.9398,7.0474,360884,0
+TDF.US,D,20100730,000000,7.0197,7.092,6.9846,7.0839,181531,0
+TDF.US,D,20100802,000000,7.1432,7.2264,7.1432,7.2264,423531,0
+TDF.US,D,20100803,000000,7.1827,7.1849,7.1008,7.1804,301314,0
+TDF.US,D,20100804,000000,7.233,7.233,7.1827,7.2193,172788,0
+TDF.US,D,20100805,000000,7.2046,7.2302,7.1827,7.2206,277584,0
+TDF.US,D,20100806,000000,7.2068,7.274,7.2024,7.274,283806,0
+TDF.US,D,20100809,000000,7.2571,7.274,7.2206,7.2615,464210,0
+TDF.US,D,20100810,000000,7.152,7.1577,7.0584,7.1359,228746,0
+TDF.US,D,20100811,000000,6.9314,6.9817,6.9314,6.9532,371839,0
+TDF.US,D,20100812,000000,6.9364,6.9897,6.9364,6.9707,350291,0
+TDF.US,D,20100813,000000,7.0116,7.0116,6.973,7.0029,333716,0
+TDF.US,D,20100816,000000,6.9978,7.0854,6.9642,7.0526,257296,0
+TDF.US,D,20100817,000000,7.0986,7.1271,7.0854,7.1066,202643,0
+TDF.US,D,20100818,000000,7.1432,7.1432,7.0474,7.0526,210894,0
+TDF.US,D,20100819,000000,7.0424,7.0694,6.9787,7.0584,417081,0
+TDF.US,D,20100820,000000,7.0095,7.1008,7.0095,7.1008,116786,0
+TDF.US,D,20100823,000000,7.3814,7.4172,7.3324,7.3902,296094,0
+TDF.US,D,20100824,000000,7.3244,7.3616,7.2959,7.3324,408023,0
+TDF.US,D,20100825,000000,7.2872,7.2872,7.2353,7.2776,687094,0
+TDF.US,D,20100826,000000,7.271,7.2872,7.2302,7.2872,811000,0
+TDF.US,D,20100827,000000,7.3068,7.3456,7.2514,7.3427,816697,0
+TDF.US,D,20100830,000000,7.3427,7.3616,7.3068,7.3616,409075,0
+TDF.US,D,20100831,000000,7.3544,7.4004,7.312,7.3697,254632,0
+TDF.US,D,20100901,000000,7.4209,7.5436,7.4209,7.5436,290070,0
+TDF.US,D,20100902,000000,7.5195,7.6014,7.5195,7.5934,372746,0
+TDF.US,D,20100903,000000,7.2857,7.3171,7.263,7.2907,425103,0
+TDF.US,D,20100907,000000,7.2374,7.3068,7.2206,7.2264,576064,0
+TDF.US,D,20100908,000000,7.2353,7.274,7.1687,7.274,299326,0
+TDF.US,D,20100909,000000,7.3149,7.3149,7.2302,7.282,128631,0
+TDF.US,D,20100910,000000,7.274,7.3068,7.255,7.2907,94830,0
+TDF.US,D,20100913,000000,7.3485,7.4471,7.3485,7.4442,392941,0
+TDF.US,D,20100914,000000,7.4801,7.5129,7.4567,7.4727,276699,0
+TDF.US,D,20100915,000000,7.4245,7.4727,7.3843,7.4567,107429,0
+TDF.US,D,20100916,000000,7.4399,7.4399,7.3953,7.4303,56319,0
+TDF.US,D,20100917,000000,7.4691,7.5649,7.4691,7.5649,439730,0
+TDF.US,D,20100920,000000,7.5713,7.6701,7.5713,7.6627,291291,0
+TDF.US,D,20100921,000000,7.6758,7.6758,7.6094,7.651,190787,0
+TDF.US,D,20100922,000000,7.7131,7.7919,7.6875,7.7341,581009,0
+TDF.US,D,20100923,000000,7.748,7.8521,7.7454,7.8309,615646,0
+TDF.US,D,20100924,000000,7.8854,7.9391,7.8798,7.9107,392706,0
+TDF.US,D,20100927,000000,7.9994,7.9994,7.8659,7.8798,170906,0
+TDF.US,D,20100928,000000,7.9294,7.9294,7.8252,7.8773,458549,0
+TDF.US,D,20100929,000000,7.8635,7.9163,7.8635,7.8928,339420,0
+TDF.US,D,20100930,000000,7.8993,7.9929,7.8993,7.9701,406353,0
+TDF.US,D,20101001,000000,7.997,7.997,7.8993,7.9107,550116,0
+TDF.US,D,20101004,000000,7.9391,7.9391,7.8724,7.9335,423180,0
+TDF.US,D,20101005,000000,8.0368,8.1662,8.0213,8.1426,400966,0
+TDF.US,D,20101006,000000,8.1369,8.1996,8.0872,8.1117,264778,0
+TDF.US,D,20101007,000000,8.1694,8.1694,8.0588,8.1044,1180715,0
+TDF.US,D,20101008,000000,8.1597,8.2386,8.1499,8.2053,617731,0
+TDF.US,D,20101011,000000,8.2444,8.2557,8.2061,8.2248,306518,0
+TDF.US,D,20101012,000000,8.2337,8.307,8.2224,8.2883,344623,0
+TDF.US,D,20101013,000000,8.364,8.4462,8.3575,8.3957,401521,0
+TDF.US,D,20101014,000000,8.4062,8.4543,8.3786,8.4038,189387,0
+TDF.US,D,20101015,000000,8.4844,8.5064,8.272,8.3875,329777,0
+TDF.US,D,20101018,000000,8.3518,8.3908,8.3266,8.377,177883,0
+TDF.US,D,20101019,000000,8.2794,8.324,8.1426,8.1557,461182,0
+TDF.US,D,20101020,000000,8.1849,8.3664,8.1809,8.346,560961,0
+TDF.US,D,20101021,000000,8.324,8.4323,8.307,8.324,333708,0
+TDF.US,D,20101022,000000,8.368,8.3737,8.2777,8.3111,112562,0
+TDF.US,D,20101025,000000,8.364,8.4347,8.3575,8.4095,168454,0
+TDF.US,D,20101026,000000,8.3957,8.4673,8.368,8.4127,118734,0
+TDF.US,D,20101027,000000,8.3029,8.3387,8.2134,8.2777,146207,0
+TDF.US,D,20101028,000000,8.2883,8.2883,8.1939,8.2134,199188,0
+TDF.US,D,20101029,000000,8.1914,8.2264,8.1735,8.2004,284429,0
+TDF.US,D,20101101,000000,8.307,8.4282,8.307,8.3338,406220,0
+TDF.US,D,20101102,000000,8.346,8.4819,8.3427,8.4014,332789,0
+TDF.US,D,20101103,000000,8.3786,8.5007,8.3786,8.5007,170320,0
+TDF.US,D,20101104,000000,8.5479,8.7822,8.5129,8.7782,286365,0
+TDF.US,D,20101105,000000,8.7741,8.8669,8.7708,8.8376,264653,0
+TDF.US,D,20101108,000000,8.8669,8.9479,8.8501,8.9423,334892,0
+TDF.US,D,20101109,000000,8.8948,8.9013,8.796,8.8099,306033,0
+TDF.US,D,20101110,000000,8.7147,8.805,8.6471,8.7627,267865,0
+TDF.US,D,20101111,000000,8.6838,8.757,8.6577,8.6854,237299,0
+TDF.US,D,20101112,000000,8.556,8.5991,8.4095,8.5267,311689,0
+TDF.US,D,20101115,000000,8.4909,8.5397,8.4909,8.5088,152326,0
+TDF.US,D,20101116,000000,8.4405,8.4405,8.1662,8.1719,430563,0
+TDF.US,D,20101117,000000,8.2085,8.2883,8.1622,8.2606,312148,0
+TDF.US,D,20101118,000000,8.346,8.3835,8.3338,8.3664,197690,0
+TDF.US,D,20101119,000000,8.3412,8.355,8.1629,8.2834,168854,0
+TDF.US,D,20101122,000000,8.259,8.3412,8.2557,8.2988,112837,0
+TDF.US,D,20101123,000000,8.1784,8.1784,8.1207,8.1344,202366,0
+TDF.US,D,20101124,000000,8.1622,8.2533,8.1597,8.2476,118229,0
+TDF.US,D,20101126,000000,8.1557,8.1996,8.154,8.1809,25470,0
+TDF.US,D,20101129,000000,8.1979,8.272,8.1979,8.2418,141180,0
+TDF.US,D,20101130,000000,8.2053,8.3266,8.1784,8.2444,78266,0
+TDF.US,D,20101201,000000,8.4234,8.4697,8.4014,8.4323,117919,0
+TDF.US,D,20101202,000000,8.4909,8.5479,8.438,8.5364,153476,0
+TDF.US,D,20101203,000000,8.4559,8.5267,8.4421,8.5267,227810,0
+TDF.US,D,20101206,000000,8.4559,8.5227,8.4559,8.4909,89366,0
+TDF.US,D,20101207,000000,8.5584,8.578,8.464,8.5202,255743,0
+TDF.US,D,20101208,000000,8.4624,8.4624,8.3192,8.3737,123387,0
+TDF.US,D,20101209,000000,8.4786,8.4786,8.3664,8.4405,127931,0
+TDF.US,D,20101210,000000,8.3908,8.438,8.3851,8.3933,75428,0
+TDF.US,D,20101213,000000,8.5893,8.5893,8.368,8.4127,195051,0
+TDF.US,D,20101214,000000,8.3338,8.3387,8.2418,8.294,160078,0
+TDF.US,D,20101215,000000,8.2224,8.2297,8.0872,8.1207,169322,0
+TDF.US,D,20101216,000000,8.0709,8.1662,8.0457,8.154,164290,0
+TDF.US,D,20101217,000000,8.08,8.1344,8.0344,8.132,226336,0
+TDF.US,D,20101220,000000,8.1263,8.1979,8.0548,8.1369,190492,0
+TDF.US,D,20101221,000000,8.1344,8.2533,8.1344,8.2297,154223,0
+TDF.US,D,20101222,000000,8.2386,8.2907,8.2362,8.2883,281933,0
+TDF.US,D,20101223,000000,8.272,8.3705,8.259,8.3387,156841,0
+TDF.US,D,20101227,000000,8.2972,8.324,8.2696,8.285,162955,0
+TDF.US,D,20101228,000000,8.2191,8.2272,8.1475,8.2053,252448,0
+TDF.US,D,20101229,000000,8.2109,8.368,8.2109,8.3225,220052,0
+TDF.US,D,20101230,000000,8.3111,8.4038,8.3111,8.3705,190757,0
+TDF.US,D,20101231,000000,8.4999,8.504,8.3542,8.473,179703,0
+TDF.US,D,20110103,000000,8.5364,8.6561,8.4762,8.6333,348506,0
+TDF.US,D,20110104,000000,8.7375,8.7513,8.6577,8.709,258700,0
+TDF.US,D,20110105,000000,8.6471,8.7473,8.5893,8.7415,224004,0
+TDF.US,D,20110106,000000,8.7342,8.7342,8.6521,8.7293,186066,0
+TDF.US,D,20110107,000000,8.7415,8.7676,8.7,8.713,157935,0
+TDF.US,D,20110110,000000,8.5706,8.709,8.5706,8.6431,139962,0
+TDF.US,D,20110111,000000,8.7221,8.7545,8.6634,8.6911,83947,0
+TDF.US,D,20110112,000000,8.7317,8.8204,8.6838,8.7782,231304,0
+TDF.US,D,20110113,000000,8.7277,8.7342,8.6854,8.7293,129642,0
+TDF.US,D,20110114,000000,8.6708,8.7236,8.6358,8.6878,86938,0
+TDF.US,D,20110118,000000,8.6488,8.6488,8.5479,8.5714,141124,0
+TDF.US,D,20110119,000000,8.5991,8.6056,8.5227,8.5747,107147,0
+TDF.US,D,20110120,000000,8.4599,8.5625,8.3981,8.5202,179687,0
+TDF.US,D,20110121,000000,8.5747,8.5836,8.5007,8.5397,186949,0
+TDF.US,D,20110124,000000,8.4762,8.4786,8.4095,8.4282,201479,0
+TDF.US,D,20110125,000000,8.4095,8.4185,8.272,8.3266,384032,0
+TDF.US,D,20110126,000000,8.355,8.3737,8.3225,8.3737,216356,0
+TDF.US,D,20110127,000000,8.4038,8.4095,8.3427,8.3933,147632,0
+TDF.US,D,20110128,000000,8.3427,8.438,8.2492,8.2533,189254,0
+TDF.US,D,20110131,000000,8.2606,8.39,8.2581,8.3135,267456,0
+TDF.US,D,20110201,000000,8.3485,8.4014,8.3225,8.346,185748,0
+TDF.US,D,20110202,000000,8.3875,8.4153,8.355,8.3575,171999,0
+TDF.US,D,20110203,000000,8.307,8.364,8.307,8.346,126588,0
+TDF.US,D,20110204,000000,8.3387,8.4038,8.329,8.3933,79362,0
+TDF.US,D,20110207,000000,8.3387,8.4234,8.3387,8.3664,189206,0
+TDF.US,D,20110208,000000,8.3599,8.3599,8.294,8.324,153616,0
+TDF.US,D,20110209,000000,8.2109,8.2476,7.997,8.0954,220022,0
+TDF.US,D,20110210,000000,7.9611,7.9611,7.7959,7.9391,547153,0
+TDF.US,D,20110211,000000,7.8748,7.9741,7.8748,7.9546,348539,0
+TDF.US,D,20110214,000000,7.9994,8.027,7.9848,7.9848,217309,0
+TDF.US,D,20110215,000000,7.9465,7.9904,7.9163,7.9546,150896,0
+TDF.US,D,20110216,000000,7.997,8.0644,7.9546,8.0344,163925,0
+TDF.US,D,20110218,000000,8.145,8.1557,8.1059,8.1426,139928,0
+TDF.US,D,20110222,000000,7.9107,8.0344,7.7813,7.8326,239056,0
+TDF.US,D,20110223,000000,7.8049,7.8179,7.6927,7.7976,190685,0
+TDF.US,D,20110224,000000,7.7609,7.8,7.7212,7.7886,159162,0
+TDF.US,D,20110225,000000,7.8041,7.8554,7.7959,7.8472,249421,0
+TDF.US,D,20110228,000000,7.8993,7.9213,7.8309,7.9131,289952,0
+TDF.US,D,20110301,000000,7.9481,7.9635,7.8635,7.8724,316661,0
+TDF.US,D,20110302,000000,7.927,7.9635,7.8936,7.9335,72888,0
+TDF.US,D,20110303,000000,8.0433,8.0644,8.0067,8.0548,145396,0
+TDF.US,D,20110304,000000,8.0644,8.115,8.0368,8.08,200222,0
+TDF.US,D,20110307,000000,8.0644,8.1085,8.0189,8.0311,162973,0
+TDF.US,D,20110308,000000,8.0816,8.2053,8.0816,8.1622,153331,0
+TDF.US,D,20110309,000000,8.1426,8.2696,8.1288,8.2362,553688,0
+TDF.US,D,20110310,000000,8.1694,8.1694,8.0457,8.0644,253404,0
+TDF.US,D,20110311,000000,7.9294,8.08,7.9294,8.0629,158099,0
+TDF.US,D,20110314,000000,7.9929,8.0644,7.9929,8.0563,266900,0
+TDF.US,D,20110315,000000,7.7886,7.9189,7.765,7.8659,549606,0
+TDF.US,D,20110316,000000,7.8049,7.8724,7.7569,7.8041,475112,0
+TDF.US,D,20110317,000000,7.8358,7.9701,7.8179,7.8456,305989,0
+TDF.US,D,20110318,000000,7.927,7.927,7.8472,7.8635,283843,0
+TDF.US,D,20110321,000000,7.9701,8.0629,7.8969,8.0279,226673,0
+TDF.US,D,20110322,000000,8.0872,8.0987,8.0067,8.0482,111242,0
+TDF.US,D,20110323,000000,8.0067,8.1174,8.0067,8.115,204591,0
+TDF.US,D,20110324,000000,8.1174,8.2362,8.0954,8.2134,67326,0
+TDF.US,D,20110325,000000,8.1849,8.2418,8.1759,8.2061,65441,0
+TDF.US,D,20110328,000000,8.1597,8.2444,8.1426,8.1784,198303,0
+TDF.US,D,20110329,000000,8.1784,8.2663,8.1719,8.2663,531498,0
+TDF.US,D,20110330,000000,8.3266,8.4347,8.324,8.4266,171905,0
+TDF.US,D,20110331,000000,8.4534,8.5486,8.3981,8.5486,123767,0
+TDF.US,D,20110401,000000,8.6252,8.7317,8.5893,8.6911,131662,0
+TDF.US,D,20110404,000000,8.7432,8.8123,8.6561,8.678,354287,0
+TDF.US,D,20110405,000000,8.6838,8.8417,8.6789,8.8408,318554,0
+TDF.US,D,20110406,000000,8.9134,8.9534,8.8483,8.9088,219451,0
+TDF.US,D,20110407,000000,8.8376,8.9311,8.8376,8.9088,116630,0
+TDF.US,D,20110408,000000,8.9572,9.0298,8.892,8.9534,162995,0
+TDF.US,D,20110411,000000,8.9088,8.9544,8.7,8.7871,477962,0
+TDF.US,D,20110412,000000,8.6838,8.7847,8.6577,8.7489,248446,0
+TDF.US,D,20110413,000000,8.8408,8.9023,8.805,8.831,463588,0
+TDF.US,D,20110414,000000,8.8204,8.8892,8.8156,8.8483,403435,0
+TDF.US,D,20110415,000000,8.8376,8.8501,8.7708,8.8278,130541,0
+TDF.US,D,20110418,000000,8.5747,8.7,8.5625,8.678,183344,0
+TDF.US,D,20110419,000000,8.6252,8.7058,8.6162,8.6936,373221,0
+TDF.US,D,20110420,000000,8.8278,8.8278,8.7871,8.8067,352733,0
+TDF.US,D,20110421,000000,8.7782,8.8594,8.7765,8.8501,186459,0
+TDF.US,D,20110425,000000,8.7977,8.8594,8.7545,8.757,151088,0
+TDF.US,D,20110426,000000,8.7513,8.796,8.7375,8.7765,85070,0
+TDF.US,D,20110427,000000,8.7545,8.7545,8.6301,8.7147,93287,0
+TDF.US,D,20110428,000000,8.6708,8.6838,8.5706,8.6431,405592,0
+TDF.US,D,20110429,000000,8.5926,8.7082,8.5926,8.6862,121539,0
+TDF.US,D,20110502,000000,8.7545,8.757,8.6301,8.6471,142928,0
+TDF.US,D,20110503,000000,8.5747,8.6203,8.4518,8.5064,314832,0
+TDF.US,D,20110504,000000,8.4599,8.4599,8.3851,8.4095,208292,0
+TDF.US,D,20110505,000000,8.355,8.4127,8.272,8.3387,146307,0
+TDF.US,D,20110506,000000,8.4234,8.4697,8.355,8.3908,114752,0
+TDF.US,D,20110509,000000,8.377,8.4185,8.346,8.4153,123702,0
+TDF.US,D,20110510,000000,8.4559,8.5584,8.438,8.5479,210036,0
+TDF.US,D,20110511,000000,8.5007,8.504,8.4405,8.4786,149468,0
+TDF.US,D,20110512,000000,8.5007,8.5007,8.4599,8.464,499980,0
+TDF.US,D,20110513,000000,8.4673,8.4762,8.368,8.3875,92979,0
+TDF.US,D,20110516,000000,8.3387,8.4014,8.3387,8.3933,212181,0
+TDF.US,D,20110517,000000,8.3835,8.4323,8.3518,8.3835,141213,0
+TDF.US,D,20110518,000000,8.3908,8.5129,8.3908,8.4982,348321,0
+TDF.US,D,20110519,000000,8.504,8.5088,8.4282,8.4697,374393,0
+TDF.US,D,20110520,000000,8.4486,8.4559,8.3851,8.3851,223017,0
+TDF.US,D,20110523,000000,8.259,8.259,8.1914,8.2061,301587,0
+TDF.US,D,20110524,000000,8.2297,8.2476,8.1939,8.2224,298439,0
+TDF.US,D,20110525,000000,8.2224,8.3046,8.2224,8.272,338739,0
+TDF.US,D,20110526,000000,8.2224,8.3338,8.2224,8.324,118031,0
+TDF.US,D,20110527,000000,8.3835,8.4323,8.3835,8.3933,116153,0
+TDF.US,D,20110531,000000,8.5227,8.5649,8.5129,8.5584,205248,0
+TDF.US,D,20110601,000000,8.5007,8.5943,8.4909,8.504,829855,0
+TDF.US,D,20110602,000000,8.4697,8.5299,8.4486,8.4901,206484,0
+TDF.US,D,20110603,000000,8.4014,8.4323,8.3412,8.4323,256619,0
+TDF.US,D,20110606,000000,8.3851,8.3851,8.294,8.329,155120,0
+TDF.US,D,20110607,000000,8.3705,8.3957,8.3412,8.377,220529,0
+TDF.US,D,20110608,000000,8.377,8.377,8.2777,8.329,110192,0
+TDF.US,D,20110609,000000,8.3111,8.3412,8.272,8.3029,211598,0
+TDF.US,D,20110610,000000,8.2159,8.2191,8.1344,8.1662,207933,0
+TDF.US,D,20110613,000000,8.0759,8.1809,8.0344,8.08,929031,0
+TDF.US,D,20110614,000000,8.1207,8.2061,8.115,8.1759,113229,0
+TDF.US,D,20110615,000000,8.115,8.115,8.0344,8.0913,183397,0
+TDF.US,D,20110616,000000,8.0775,8.0979,8.0043,8.0295,251688,0
+TDF.US,D,20110617,000000,8.0457,8.0629,7.9685,8.0067,345476,0
+TDF.US,D,20110620,000000,7.9685,8.0124,7.9213,8.01,175418,0
+TDF.US,D,20110621,000000,8.0433,8.0954,7.9994,8.0954,290931,0
+TDF.US,D,20110622,000000,8.0368,8.0742,8.0189,8.0311,294080,0
+TDF.US,D,20110623,000000,7.9245,8.027,7.9189,8.0124,102215,0
+TDF.US,D,20110624,000000,8.0848,8.1557,8.0848,8.1263,177468,0
+TDF.US,D,20110627,000000,8.1369,8.1914,8.132,8.1849,196124,0
+TDF.US,D,20110628,000000,8.1662,8.2109,8.1344,8.2061,156822,0
+TDF.US,D,20110629,000000,8.1499,8.2988,8.1499,8.2663,416042,0
+TDF.US,D,20110630,000000,8.2581,8.3859,8.2581,8.3712,242903,0
+TDF.US,D,20110701,000000,8.3705,8.4762,8.364,8.464,158022,0
+TDF.US,D,20110705,000000,8.464,8.464,8.3908,8.438,188672,0
+TDF.US,D,20110706,000000,8.4062,8.4144,8.329,8.403,149921,0
+TDF.US,D,20110707,000000,8.4518,8.5299,8.4518,8.4949,167195,0
+TDF.US,D,20110708,000000,8.4421,8.4543,8.3981,8.4323,84777,0
+TDF.US,D,20110711,000000,8.3664,8.368,8.272,8.329,257922,0
+TDF.US,D,20110712,000000,8.2418,8.3029,8.2418,8.2492,118315,0
+TDF.US,D,20110713,000000,8.346,8.3705,8.3127,8.3705,377166,0
+TDF.US,D,20110714,000000,8.3518,8.4014,8.3412,8.3664,188175,0
+TDF.US,D,20110715,000000,8.4095,8.4323,8.3518,8.3851,75663,0
+TDF.US,D,20110718,000000,8.324,8.346,8.2794,8.3331,191215,0
+TDF.US,D,20110719,000000,8.368,8.4201,8.3534,8.4005,151793,0
+TDF.US,D,20110720,000000,8.3908,8.4282,8.3908,8.3981,110211,0
+TDF.US,D,20110721,000000,8.4038,8.473,8.377,8.438,304621,0
+TDF.US,D,20110722,000000,8.3875,8.464,8.3875,8.438,130608,0
+TDF.US,D,20110725,000000,8.4095,8.4266,8.368,8.3908,168454,0
+TDF.US,D,20110726,000000,8.4453,8.5177,8.438,8.4999,208153,0
+TDF.US,D,20110727,000000,8.4909,8.5088,8.438,8.4486,216459,0
+TDF.US,D,20110728,000000,8.4347,8.5275,8.4266,8.4909,195884,0
+TDF.US,D,20110729,000000,8.4884,8.5349,8.4412,8.4909,170938,0
+TDF.US,D,20110801,000000,8.5479,8.5479,8.4266,8.5177,162105,0
+TDF.US,D,20110802,000000,8.4453,8.4844,8.3338,8.3534,281877,0
+TDF.US,D,20110803,000000,8.368,8.368,8.2053,8.2794,158495,0
+TDF.US,D,20110804,000000,8.1597,8.1703,7.9457,7.9457,508548,0
+TDF.US,D,20110805,000000,7.9391,7.9391,7.5962,7.7248,363344,0
+TDF.US,D,20110808,000000,7.5355,7.6211,6.9627,7.1118,663075,0
+TDF.US,D,20110809,000000,6.9817,7.3953,6.9817,7.3953,321081,0
+TDF.US,D,20110810,000000,7.3046,7.4209,7.2264,7.3149,492450,0
+TDF.US,D,20110811,000000,7.3068,7.5962,7.2799,7.5962,311596,0
+TDF.US,D,20110812,000000,7.651,7.651,7.4858,7.624,368747,0
+TDF.US,D,20110815,000000,7.6927,7.8928,7.6927,7.8659,279647,0
+TDF.US,D,20110816,000000,7.7756,7.8252,7.6978,7.7365,172690,0
+TDF.US,D,20110817,000000,7.7454,7.8179,7.7398,7.8041,155850,0
+TDF.US,D,20110818,000000,7.624,7.6729,7.5114,7.5934,337459,0
+TDF.US,D,20110819,000000,7.4516,7.5655,7.3997,7.4018,140409,0
+TDF.US,D,20110822,000000,7.5414,7.5649,7.3405,7.3674,119875,0
+TDF.US,D,20110823,000000,7.4224,7.5801,7.3638,7.5684,260601,0
+TDF.US,D,20110824,000000,7.4997,7.5553,7.4618,7.5166,84215,0
+TDF.US,D,20110825,000000,7.5743,7.6357,7.5078,7.5195,97876,0
+TDF.US,D,20110826,000000,7.4055,7.5641,7.3909,7.5641,103340,0
+TDF.US,D,20110829,000000,7.6627,7.7168,7.6568,7.7051,115827,0
+TDF.US,D,20110830,000000,7.7545,7.8276,7.7545,7.8049,103179,0
+TDF.US,D,20110831,000000,7.8684,8.0116,7.8594,7.9978,205220,0
+TDF.US,D,20110901,000000,8.045,8.0507,7.9131,7.9855,111213,0
+TDF.US,D,20110902,000000,7.9189,7.9465,7.8211,7.8684,195297,0
+TDF.US,D,20110906,000000,7.7813,7.9245,7.7487,7.9245,207173,0
+TDF.US,D,20110907,000000,7.9513,7.966,7.8407,7.8635,265956,0
+TDF.US,D,20110908,000000,7.8309,7.9189,7.7959,7.8057,179020,0
+TDF.US,D,20110909,000000,7.6956,7.6956,7.5765,7.6613,295400,0
+TDF.US,D,20110912,000000,7.5934,7.6846,7.4786,7.6583,222209,0
+TDF.US,D,20110913,000000,7.6583,7.6904,7.6079,7.6781,139065,0
+TDF.US,D,20110914,000000,7.6904,7.716,7.5641,7.6664,140365,0
+TDF.US,D,20110915,000000,7.64,7.6927,7.5765,7.6693,80377,0
+TDF.US,D,20110916,000000,7.7398,7.778,7.64,7.6802,81803,0
+TDF.US,D,20110919,000000,7.5517,7.5517,7.4252,7.5078,92873,0
+TDF.US,D,20110920,000000,7.5048,7.5641,7.4646,7.5232,102778,0
+TDF.US,D,20110921,000000,7.5641,7.6014,7.3967,7.4018,306689,0
+TDF.US,D,20110922,000000,7.152,7.1877,6.7121,6.8241,687510,0
+TDF.US,D,20110923,000000,6.7834,7.144,6.7741,7.0562,303476,0
+TDF.US,D,20110926,000000,7.0292,7.2199,7.0292,7.2178,697799,0
+TDF.US,D,20110927,000000,7.4756,7.6802,7.4354,7.5019,887174,0
+TDF.US,D,20110928,000000,7.4903,7.4962,7.3784,7.3784,197426,0
+TDF.US,D,20110929,000000,7.5114,7.5129,7.3573,7.4209,187592,0
+TDF.US,D,20110930,000000,7.2813,7.3083,7.0628,7.1015,263537,0
+TDF.US,D,20111003,000000,6.9525,7.1176,6.7741,7.0328,493477,0
+TDF.US,D,20111004,000000,6.8884,6.8884,6.4808,6.7361,488349,0
+TDF.US,D,20111005,000000,6.6853,6.8475,6.6691,6.8213,316208,0
+TDF.US,D,20111006,000000,6.827,7.0175,6.7862,7.0175,214080,0
+TDF.US,D,20111007,000000,7.0768,7.0768,6.9293,7.0146,194160,0
+TDF.US,D,20111010,000000,7.0913,7.2645,7.0913,7.2623,113235,0
+TDF.US,D,20111011,000000,7.1351,7.4252,7.1351,7.3083,159044,0
+TDF.US,D,20111012,000000,7.3427,7.5517,7.3427,7.4815,265884,0
+TDF.US,D,20111013,000000,7.4077,7.4121,7.2799,7.3814,79973,0
+TDF.US,D,20111014,000000,7.4697,7.4844,7.4224,7.4457,105486,0
+TDF.US,D,20111017,000000,7.3674,7.4354,7.2966,7.4252,169510,0
+TDF.US,D,20111018,000000,7.3997,7.4756,7.2419,7.4756,98078,0
+TDF.US,D,20111019,000000,7.4303,7.4303,7.2907,7.2944,83400,0
+TDF.US,D,20111020,000000,7.2419,7.2419,7.1008,7.1592,95928,0
+TDF.US,D,20111021,000000,7.1936,7.2199,7.1351,7.2082,216667,0
+TDF.US,D,20111024,000000,7.2623,7.4252,7.2433,7.4252,811470,0
+TDF.US,D,20111025,000000,7.3836,7.3888,7.2659,7.3499,216007,0
+TDF.US,D,20111026,000000,7.4209,7.537,7.3814,7.5195,84814,0
+TDF.US,D,20111027,000000,7.6846,7.8334,7.6634,7.8334,182133,0
+TDF.US,D,20111028,000000,7.7732,7.7984,7.6956,7.7732,103030,0
+TDF.US,D,20111031,000000,7.6379,7.6437,7.4932,7.6313,216342,0
+TDF.US,D,20111101,000000,7.4165,7.5713,7.4165,7.5545,86578,0
+TDF.US,D,20111102,000000,7.5934,7.6693,7.537,7.6372,73916,0
+TDF.US,D,20111103,000000,7.6313,7.6437,7.5809,7.6276,127991,0
+TDF.US,D,20111104,000000,7.5604,7.662,7.3924,7.662,243418,0
+TDF.US,D,20111107,000000,7.5845,7.7732,7.5319,7.635,189747,0
+TDF.US,D,20111108,000000,7.6437,7.6861,7.5611,7.6861,139306,0
+TDF.US,D,20111109,000000,7.5422,7.5422,7.4194,7.5033,293024,0
+TDF.US,D,20111110,000000,7.5341,7.5926,7.404,7.4969,149033,0
+TDF.US,D,20111111,000000,7.605,7.7138,7.5962,7.7014,177932,0
+TDF.US,D,20111114,000000,7.7014,7.7014,7.5048,7.6372,115774,0
+TDF.US,D,20111115,000000,7.6014,7.7014,7.5999,7.6904,100461,0
+TDF.US,D,20111116,000000,7.5934,7.6276,7.4844,7.5019,43154,0
+TDF.US,D,20111117,000000,7.499,7.5422,7.3674,7.4406,120217,0
+TDF.US,D,20111118,000000,7.4866,7.5114,7.4143,7.4172,67311,0
+TDF.US,D,20111121,000000,7.3025,7.3025,7.1819,7.2645,205284,0
+TDF.US,D,20111122,000000,7.2623,7.3324,7.2148,7.2966,114929,0
+TDF.US,D,20111123,000000,7.1899,7.1899,7.1235,7.152,102039,0
+TDF.US,D,20111125,000000,7.0562,7.1914,7.0562,7.0839,30990,0
+TDF.US,D,20111128,000000,7.282,7.2907,7.1425,7.2264,99687,0
+TDF.US,D,20111129,000000,7.2235,7.2799,7.1819,7.2799,218387,0
+TDF.US,D,20111130,000000,7.5151,7.575,7.3888,7.5151,338830,0
+TDF.US,D,20111201,000000,7.4866,7.6306,7.4844,7.6306,233864,0
+TDF.US,D,20111202,000000,7.7065,7.7065,7.6014,7.6678,130471,0
+TDF.US,D,20111205,000000,7.7065,7.9465,7.6701,7.9163,243726,0
+TDF.US,D,20111206,000000,7.8928,7.8928,7.8139,7.8537,117519,0
+TDF.US,D,20111207,000000,7.8684,7.8773,7.7182,7.8261,116630,0
+TDF.US,D,20111208,000000,7.7756,7.787,7.6014,7.605,80829,0
+TDF.US,D,20111209,000000,7.6203,7.7789,7.6203,7.7212,91630,0
+TDF.US,D,20111212,000000,7.6276,7.6839,7.3799,7.5247,149134,0
+TDF.US,D,20111213,000000,7.548,7.6079,7.4427,7.4911,246632,0
+TDF.US,D,20111214,000000,7.4618,7.5422,7.4457,7.4932,178883,0
+TDF.US,D,20111215,000000,7.5641,7.5641,7.3704,7.3924,204283,0
+TDF.US,D,20111216,000000,7.4552,7.4552,7.3544,7.4282,138504,0
+TDF.US,D,20111219,000000,7.404,7.4756,7.2506,7.3324,173046,0
+TDF.US,D,20111220,000000,7.3836,7.4063,7.3142,7.3799,211594,0
+TDF.US,D,20111221,000000,7.293,7.3704,7.2206,7.3544,245057,0
+TDF.US,D,20111222,000000,7.3258,7.4303,7.2966,7.401,114397,0
+TDF.US,D,20111223,000000,7.404,7.4873,7.3237,7.4282,352251,0
+TDF.US,D,20111227,000000,7.4245,7.4756,7.3989,7.4486,244570,0
+TDF.US,D,20111228,000000,7.4873,7.4873,7.3083,7.4303,277459,0
+TDF.US,D,20111229,000000,7.434,7.518,7.3741,7.4969,112461,0
+TDF.US,D,20111230,000000,7.5422,7.6262,7.5341,7.624,322182,0
+TDF.US,D,20120103,000000,7.7153,7.787,7.7153,7.7248,316046,0
+TDF.US,D,20120104,000000,7.7182,7.7398,7.6701,7.7138,110733,0
+TDF.US,D,20120105,000000,7.7138,7.7845,7.6978,7.7545,75803,0
+TDF.US,D,20120106,000000,7.7398,7.7634,7.7102,7.7182,113309,0
+TDF.US,D,20120109,000000,7.7845,7.835,7.7487,7.8293,139252,0
+TDF.US,D,20120110,000000,7.9221,7.9376,7.9221,7.9376,159139,0
+TDF.US,D,20120111,000000,7.8854,7.988,7.8554,7.9848,61801,0
+TDF.US,D,20120112,000000,8.0515,8.0515,7.988,8.0091,78921,0
+TDF.US,D,20120113,000000,7.988,8.0043,7.9009,7.9302,51678,0
+TDF.US,D,20120117,000000,8.0352,8.1198,8.0254,8.0596,142446,0
+TDF.US,D,20120118,000000,8.1174,8.1703,8.0922,8.1174,599459,0
+TDF.US,D,20120119,000000,8.1442,8.2337,8.1344,8.1979,192370,0
+TDF.US,D,20120120,000000,8.1483,8.215,8.1263,8.2061,107170,0
+TDF.US,D,20120123,000000,8.2362,8.3135,8.2053,8.2761,110171,0
+TDF.US,D,20120124,000000,8.2101,8.2761,8.1857,8.2004,128146,0
+TDF.US,D,20120125,000000,8.1646,8.2224,8.0848,8.2224,267260,0
+TDF.US,D,20120126,000000,8.2272,8.2663,8.1768,8.1857,272473,0
+TDF.US,D,20120127,000000,8.2183,8.2606,8.1833,8.2516,103481,0
+TDF.US,D,20120130,000000,8.1044,8.2126,8.0922,8.2061,166787,0
+TDF.US,D,20120131,000000,8.2516,8.3566,8.2004,8.3412,292482,0
+TDF.US,D,20120201,000000,8.4258,8.4347,8.329,8.3859,201049,0
+TDF.US,D,20120202,000000,8.4258,8.464,8.3859,8.447,143131,0
+TDF.US,D,20120203,000000,8.4844,8.5536,8.4616,8.521,143599,0
+TDF.US,D,20120206,000000,8.39,8.4437,8.3631,8.4282,117722,0
+TDF.US,D,20120207,000000,8.3859,8.4534,8.3803,8.4437,271007,0
+TDF.US,D,20120208,000000,8.4934,8.5568,8.4934,8.5421,143217,0
+TDF.US,D,20120209,000000,8.5625,8.5926,8.521,8.5845,245427,0
+TDF.US,D,20120210,000000,8.3859,8.4844,8.3859,8.4771,99778,0
+TDF.US,D,20120213,000000,8.5536,8.578,8.5064,8.5666,229244,0
+TDF.US,D,20120214,000000,8.5397,8.578,8.5356,8.5625,109185,0
+TDF.US,D,20120215,000000,8.6284,8.6642,8.5902,8.5902,89632,0
+TDF.US,D,20120216,000000,8.5666,8.6236,8.4884,8.6236,172047,0
+TDF.US,D,20120217,000000,8.6268,8.6886,8.5902,8.6862,165758,0
+TDF.US,D,20120221,000000,8.6675,8.6838,8.5845,8.5845,125738,0
+TDF.US,D,20120222,000000,8.5845,8.5845,8.5356,8.5845,302426,0
+TDF.US,D,20120223,000000,8.5568,8.578,8.534,8.5486,146451,0
+TDF.US,D,20120224,000000,8.5088,8.6114,8.5088,8.6114,171077,0
+TDF.US,D,20120227,000000,8.5356,8.6081,8.5064,8.5869,76429,0
+TDF.US,D,20120228,000000,8.6284,8.6471,8.6023,8.6268,93298,0
+TDF.US,D,20120229,000000,8.6561,8.7611,8.6561,8.7195,109259,0
+TDF.US,D,20120301,000000,8.7228,8.7611,8.7082,8.7554,233068,0
+TDF.US,D,20120302,000000,8.713,8.7195,8.6414,8.7195,50318,0
+TDF.US,D,20120305,000000,8.6268,8.6284,8.5512,8.6268,338003,0
+TDF.US,D,20120306,000000,8.473,8.504,8.3118,8.3412,159328,0
+TDF.US,D,20120307,000000,8.368,8.3859,8.3233,8.3387,239795,0
+TDF.US,D,20120308,000000,8.4315,8.4771,8.3843,8.4771,183164,0
+TDF.US,D,20120309,000000,8.438,8.5186,8.438,8.5186,130885,0
+TDF.US,D,20120312,000000,8.473,8.5356,8.473,8.4844,60527,0
+TDF.US,D,20120313,000000,8.5486,8.5902,8.534,8.5869,243594,0
+TDF.US,D,20120314,000000,8.521,8.534,8.4071,8.5064,261935,0
+TDF.US,D,20120315,000000,8.4844,8.5512,8.4412,8.5454,238909,0
+TDF.US,D,20120316,000000,8.4999,8.6056,8.4999,8.5845,162515,0
+TDF.US,D,20120319,000000,8.4884,8.5486,8.4844,8.521,312028,0
+TDF.US,D,20120320,000000,8.3712,8.3745,8.2907,8.329,187289,0
+TDF.US,D,20120321,000000,8.3053,8.3843,8.2183,8.3631,166398,0
+TDF.US,D,20120322,000000,8.2931,8.3266,8.2305,8.3233,207668,0
+TDF.US,D,20120323,000000,8.3184,8.3777,8.2484,8.3712,119382,0
+TDF.US,D,20120326,000000,8.3859,8.4437,8.3712,8.4258,103231,0
+TDF.US,D,20120327,000000,8.4437,8.4534,8.4014,8.4486,195678,0
+TDF.US,D,20120328,000000,8.4103,8.4258,8.3712,8.4225,128722,0
+TDF.US,D,20120329,000000,8.3266,8.3859,8.2631,8.3777,134544,0
+TDF.US,D,20120330,000000,8.4201,8.4909,8.377,8.4909,171991,0
+TDF.US,D,20120402,000000,8.4201,8.5243,8.4071,8.4771,279542,0
+TDF.US,D,20120403,000000,8.4999,8.5064,8.39,8.416,39400,0
+TDF.US,D,20120404,000000,8.2907,8.3118,8.2484,8.2818,187953,0
+TDF.US,D,20120405,000000,8.2818,8.368,8.2516,8.3037,58953,0
+TDF.US,D,20120409,000000,8.1385,8.2549,8.1385,8.2418,130838,0
+TDF.US,D,20120410,000000,8.1979,8.2362,8.1019,8.1768,142249,0
+TDF.US,D,20120411,000000,8.2818,8.2818,8.2061,8.2337,67259,0
+TDF.US,D,20120412,000000,8.2818,8.3859,8.2777,8.3542,180574,0
+TDF.US,D,20120413,000000,8.3542,8.3599,8.2972,8.3338,116414,0
+TDF.US,D,20120416,000000,8.3631,8.4103,8.2866,8.2988,64630,0
+TDF.US,D,20120417,000000,8.2988,8.4038,8.2988,8.3664,110121,0
+TDF.US,D,20120418,000000,8.2988,8.3664,8.2988,8.3208,89834,0
+TDF.US,D,20120419,000000,8.3412,8.416,8.3412,8.3712,85378,0
+TDF.US,D,20120420,000000,8.4201,8.4534,8.3859,8.416,112042,0
+TDF.US,D,20120423,000000,8.2988,8.2988,8.1857,8.2663,80239,0
+TDF.US,D,20120424,000000,8.285,8.3412,8.2696,8.2907,54420,0
+TDF.US,D,20120425,000000,8.3233,8.3412,8.2777,8.3135,185601,0
+TDF.US,D,20120426,000000,8.3331,8.3387,8.2972,8.3135,117119,0
+TDF.US,D,20120427,000000,8.285,8.3859,8.285,8.368,107486,0
+TDF.US,D,20120430,000000,8.3672,8.4462,8.342,8.4462,441405,0
+TDF.US,D,20120501,000000,8.4225,8.534,8.4225,8.4844,88424,0
+TDF.US,D,20120502,000000,8.4844,8.5186,8.4201,8.5064,111256,0
+TDF.US,D,20120503,000000,8.5064,8.5064,8.4437,8.4771,112686,0
+TDF.US,D,20120504,000000,8.4201,8.4486,8.3338,8.3843,80837,0
+TDF.US,D,20120507,000000,8.3233,8.3777,8.3233,8.3566,71926,0
+TDF.US,D,20120508,000000,8.2394,8.2777,8.1344,8.2362,184127,0
+TDF.US,D,20120509,000000,8.1524,8.1939,8.0987,8.1857,86604,0
+TDF.US,D,20120510,000000,8.2004,8.2004,8.1548,8.1914,122187,0
+TDF.US,D,20120511,000000,8.1174,8.1914,8.1019,8.1044,212215,0
+TDF.US,D,20120514,000000,7.988,7.988,7.9066,7.9253,110121,0
+TDF.US,D,20120515,000000,7.8952,7.8952,7.8293,7.8489,176926,0
+TDF.US,D,20120516,000000,7.8049,7.8236,7.7138,7.7357,172402,0
+TDF.US,D,20120517,000000,7.6415,7.7102,7.6357,7.6437,214469,0
+TDF.US,D,20120518,000000,7.6415,7.6853,7.6379,7.6554,211549,0
+TDF.US,D,20120521,000000,7.6649,7.743,7.6649,7.743,178981,0
+TDF.US,D,20120522,000000,7.7,7.7278,7.6496,7.6912,172852,0
+TDF.US,D,20120523,000000,7.6379,7.6649,7.6137,7.6379,250196,0
+TDF.US,D,20120524,000000,7.6166,7.6839,7.5298,7.5926,165880,0
+TDF.US,D,20120525,000000,7.5713,7.575,7.5268,7.5641,126528,0
+TDF.US,D,20120529,000000,7.7545,7.7585,7.7138,7.7585,155636,0
+TDF.US,D,20120530,000000,7.6802,7.7212,7.6415,7.7212,123424,0
+TDF.US,D,20120531,000000,7.7293,7.8032,7.6985,7.8032,149584,0
+TDF.US,D,20120601,000000,7.6532,7.6839,7.6357,7.6379,181968,0
+TDF.US,D,20120604,000000,7.5845,7.586,7.4245,7.5092,329723,0
+TDF.US,D,20120605,000000,7.4457,7.4873,7.4369,7.4873,171132,0
+TDF.US,D,20120606,000000,7.5422,7.6137,7.5392,7.6137,199718,0
+TDF.US,D,20120607,000000,7.7357,7.7813,7.6466,7.6758,201042,0
+TDF.US,D,20120608,000000,7.6166,7.6166,7.4997,7.5926,131554,0
+TDF.US,D,20120611,000000,7.6949,7.7454,7.5911,7.6313,283238,0
+TDF.US,D,20120612,000000,7.7065,7.7248,7.6466,7.6912,249995,0
+TDF.US,D,20120613,000000,7.6678,7.7248,7.6496,7.6839,168640,0
+TDF.US,D,20120614,000000,7.6649,7.7212,7.6357,7.6802,114956,0
+TDF.US,D,20120615,000000,7.7333,7.7585,7.6758,7.7398,260787,0
+TDF.US,D,20120618,000000,7.7182,7.7789,7.7044,7.7756,159645,0
+TDF.US,D,20120619,000000,7.7992,7.8489,7.7902,7.8293,166341,0
+TDF.US,D,20120620,000000,7.8261,7.8456,7.7691,7.8326,101011,0
+TDF.US,D,20120621,000000,7.7585,7.7585,7.6247,7.662,323516,0
+TDF.US,D,20120622,000000,7.6912,7.7102,7.6496,7.7044,65866,0
+TDF.US,D,20120625,000000,7.5422,7.5962,7.5268,7.5926,116974,0
+TDF.US,D,20120626,000000,7.624,7.6591,7.5684,7.6591,131413,0
+TDF.US,D,20120627,000000,7.6853,7.7357,7.6591,7.7293,85932,0
+TDF.US,D,20120628,000000,7.6247,7.6678,7.5926,7.6678,117817,0
+TDF.US,D,20120629,000000,7.7992,7.94,7.7992,7.9367,218930,0
+TDF.US,D,20120702,000000,7.8846,7.9131,7.8456,7.8904,196330,0
+TDF.US,D,20120703,000000,7.8928,7.9733,7.8928,7.9733,198526,0
+TDF.US,D,20120705,000000,7.94,7.9595,7.87,7.8928,95885,0
+TDF.US,D,20120706,000000,7.8106,7.8472,7.7756,7.8082,73283,0
+TDF.US,D,20120709,000000,7.787,7.787,7.7102,7.7333,189951,0
+TDF.US,D,20120710,000000,7.7,7.7487,7.6276,7.6466,176396,0
+TDF.US,D,20120711,000000,7.6883,7.7044,7.6466,7.6649,194587,0
+TDF.US,D,20120712,000000,7.586,7.6701,7.548,7.586,158070,0
+TDF.US,D,20120713,000000,7.6357,7.6649,7.6101,7.6379,218126,0
+TDF.US,D,20120716,000000,7.5786,7.6379,7.5604,7.6379,157588,0
+TDF.US,D,20120717,000000,7.6758,7.7138,7.6313,7.7102,133064,0
+TDF.US,D,20120718,000000,7.6335,7.7117,7.6086,7.6985,56050,0
+TDF.US,D,20120719,000000,7.7182,7.7732,7.7182,7.7357,97798,0
+TDF.US,D,20120720,000000,7.7634,7.7634,7.6276,7.6437,59976,0
+TDF.US,D,20120723,000000,7.5355,7.5392,7.4793,7.5202,199477,0
+TDF.US,D,20120724,000000,7.5114,7.5114,7.4231,7.4896,295682,0
+TDF.US,D,20120725,000000,7.5268,7.5268,7.4369,7.4457,240384,0
+TDF.US,D,20120726,000000,7.4969,7.5056,7.4552,7.4822,249906,0
+TDF.US,D,20120727,000000,7.4911,7.6276,7.4618,7.624,188770,0
+TDF.US,D,20120730,000000,7.6203,7.6276,7.5845,7.6247,113084,0
+TDF.US,D,20120731,000000,7.6678,7.727,7.643,7.6678,228284,0
+TDF.US,D,20120801,000000,7.7278,7.7278,7.6079,7.6701,202618,0
+TDF.US,D,20120802,000000,7.6174,7.6262,7.5553,7.6086,204127,0
+TDF.US,D,20120803,000000,7.6853,7.7333,7.6678,7.6802,279011,0
+TDF.US,D,20120806,000000,7.7248,7.7691,7.7138,7.7138,178690,0
+TDF.US,D,20120807,000000,7.7212,7.7545,7.7138,7.7248,330137,0
+TDF.US,D,20120808,000000,7.7102,7.7512,7.7102,7.7398,100832,0
+TDF.US,D,20120809,000000,7.7398,7.7732,7.7102,7.7278,245878,0
+TDF.US,D,20120810,000000,7.6978,7.7,7.6313,7.6949,602820,0
+TDF.US,D,20120813,000000,7.6802,7.7044,7.6532,7.6802,234711,0
+TDF.US,D,20120814,000000,7.6978,7.7398,7.6978,7.7248,106338,0
+TDF.US,D,20120815,000000,7.6729,7.7212,7.6729,7.7065,96107,0
+TDF.US,D,20120816,000000,7.7,7.7102,7.662,7.7,157128,0
+TDF.US,D,20120817,000000,7.6949,7.6978,7.6678,7.6912,112818,0
+TDF.US,D,20120820,000000,7.6701,7.7044,7.6415,7.6839,141021,0
+TDF.US,D,20120821,000000,7.7065,7.7182,7.6701,7.6729,181989,0
+TDF.US,D,20120822,000000,7.6532,7.6758,7.6379,7.6649,108524,0
+TDF.US,D,20120823,000000,7.6802,7.7357,7.6437,7.6701,107725,0
+TDF.US,D,20120824,000000,7.643,7.6898,7.6357,7.6802,142674,0
+TDF.US,D,20120827,000000,7.6379,7.6466,7.605,7.6379,241537,0
+TDF.US,D,20120828,000000,7.6079,7.6466,7.5962,7.6313,111368,0
+TDF.US,D,20120829,000000,7.6101,7.6166,7.5684,7.6166,266721,0
+TDF.US,D,20120830,000000,7.5641,7.586,7.5355,7.5684,142271,0
+TDF.US,D,20120831,000000,7.5999,7.6357,7.5801,7.6298,127346,0
+TDF.US,D,20120904,000000,7.6086,7.6086,7.4896,7.5517,156014,0
+TDF.US,D,20120905,000000,7.5048,7.5305,7.4858,7.5275,227849,0
+TDF.US,D,20120906,000000,7.5202,7.624,7.5202,7.605,316890,0
+TDF.US,D,20120907,000000,7.7293,7.7585,7.6729,7.727,283227,0
+TDF.US,D,20120910,000000,7.6729,7.727,7.6678,7.7022,184635,0
+TDF.US,D,20120911,000000,7.7398,7.7683,7.6839,7.7585,114681,0
+TDF.US,D,20120912,000000,7.8301,7.8431,7.7837,7.7959,527773,0
+TDF.US,D,20120913,000000,7.7919,7.8586,7.7699,7.8586,1063946,0
+TDF.US,D,20120914,000000,7.8993,7.962,7.8773,7.905,522454,0
+TDF.US,D,20120917,000000,7.8586,7.8798,7.8269,7.87,412220,0
+TDF.US,D,20120918,000000,7.8407,7.8904,7.8211,7.8773,256039,0
+TDF.US,D,20120919,000000,7.9204,7.927,7.8504,7.8904,1088172,0
+TDF.US,D,20120920,000000,7.8082,7.8431,7.7552,7.8187,328673,0
+TDF.US,D,20120921,000000,7.8431,7.8732,7.8326,7.8586,262987,0
+TDF.US,D,20120924,000000,7.8049,7.8407,7.7886,7.8407,212565,0
+TDF.US,D,20120925,000000,7.8545,7.8952,7.7683,7.7837,455611,0
+TDF.US,D,20120926,000000,7.743,7.7609,7.6956,7.7398,408232,0
+TDF.US,D,20120927,000000,7.8301,7.9774,7.8301,7.9774,453850,0
+TDF.US,D,20120928,000000,7.9896,8.0457,7.9701,8.0083,706472,0
+TDF.US,D,20121001,000000,8.0588,8.1548,8.0287,8.0644,485874,0
+TDF.US,D,20121002,000000,8.0742,8.1402,8.0287,8.1182,501247,0
+TDF.US,D,20121003,000000,8.1703,8.1776,8.1263,8.167,372384,0
+TDF.US,D,20121004,000000,8.1841,8.1857,8.1247,8.1361,417255,0
+TDF.US,D,20121005,000000,8.1776,8.2175,8.1548,8.1735,203424,0
+TDF.US,D,20121008,000000,8.1337,8.1337,8.0962,8.1076,125325,0
+TDF.US,D,20121009,000000,8.1402,8.1638,8.1052,8.1296,138290,0
+TDF.US,D,20121010,000000,8.1703,8.1857,8.0898,8.1052,185830,0
+TDF.US,D,20121011,000000,8.1776,8.2418,8.1483,8.1857,198582,0
+TDF.US,D,20121012,000000,8.2175,8.2549,8.2142,8.2207,114029,0
+TDF.US,D,20121015,000000,8.2516,8.2964,8.2459,8.2768,145466,0
+TDF.US,D,20121016,000000,8.3021,8.3338,8.2988,8.3021,123492,0
+TDF.US,D,20121017,000000,8.3078,8.3859,8.3078,8.3859,115824,0
+TDF.US,D,20121018,000000,8.3672,8.4299,8.3672,8.4136,147549,0
+TDF.US,D,20121019,000000,8.4177,8.4242,8.3338,8.3859,291965,0
+TDF.US,D,20121022,000000,8.4462,8.4771,8.3957,8.4136,515120,0
+TDF.US,D,20121023,000000,8.342,8.342,8.2703,8.3135,231967,0
+TDF.US,D,20121024,000000,8.4705,8.4705,8.3583,8.364,435672,0
+TDF.US,D,20121025,000000,8.4079,8.4079,8.355,8.3672,231281,0
+TDF.US,D,20121026,000000,8.3118,8.3118,8.2459,8.2744,186721,0
+TDF.US,D,20121031,000000,8.2834,8.3021,8.2264,8.289,298081,0
+TDF.US,D,20121101,000000,8.3672,8.4299,8.3518,8.3843,472822,0
+TDF.US,D,20121102,000000,8.4242,8.4242,8.3623,8.3925,187410,0
+TDF.US,D,20121105,000000,8.39,8.464,8.3737,8.4421,183703,0
+TDF.US,D,20121106,000000,8.4364,8.4616,8.4079,8.4136,176260,0
+TDF.US,D,20121107,000000,8.342,8.342,8.224,8.2964,260138,0
+TDF.US,D,20121108,000000,8.2459,8.2459,8.1247,8.167,261792,0
+TDF.US,D,20121109,000000,8.1841,8.2394,8.0644,8.1792,126917,0
+TDF.US,D,20121112,000000,8.2053,8.2207,8.1703,8.1987,57774,0
+TDF.US,D,20121113,000000,8.1263,8.1548,8.08,8.1182,6221584,0
+TDF.US,D,20121114,000000,8.1548,8.1548,8.014,8.0287,250825,0
+TDF.US,D,20121115,000000,8.0026,8.0287,7.8952,7.9652,184150,0
+TDF.US,D,20121116,000000,7.8928,7.9961,7.8928,7.9595,251870,0
+TDF.US,D,20121119,000000,8.0548,8.1402,8.0335,8.1019,145381,0
+TDF.US,D,20121120,000000,8.0913,8.0913,8.0205,8.0865,187721,0
+TDF.US,D,20121121,000000,8.1019,8.1361,8.08,8.1052,180199,0
+TDF.US,D,20121123,000000,8.2142,8.2744,8.1247,8.2679,66766,0
+TDF.US,D,20121126,000000,8.2492,8.2492,8.1841,8.2085,323144,0
+TDF.US,D,20121127,000000,8.2028,8.2207,8.1589,8.1841,257689,0
+TDF.US,D,20121128,000000,8.1109,8.189,8.1019,8.1638,192281,0
+TDF.US,D,20121129,000000,8.2118,8.2175,8.1776,8.2053,335821,0
+TDF.US,D,20121130,000000,8.2516,8.2794,8.2394,8.2703,362709,0
+TDF.US,D,20121203,000000,8.2794,8.2794,8.2028,8.2053,409259,0
+TDF.US,D,20121204,000000,8.2175,8.2744,8.1914,8.2337,374964,0
+TDF.US,D,20121205,000000,8.3338,8.4177,8.3338,8.3957,634768,0
+TDF.US,D,20121206,000000,8.3859,8.3957,8.3021,8.3046,804092,0
+TDF.US,D,20121207,000000,8.3403,8.3859,8.2988,8.2988,913395,0
+TDF.US,D,20121210,000000,8.346,8.4462,8.346,8.4266,511941,0
+TDF.US,D,20121211,000000,8.464,8.464,8.3794,8.4201,1324455,0
+TDF.US,D,20121212,000000,8.4844,8.4925,8.4543,8.4624,710296,0
+TDF.US,D,20121213,000000,8.4022,8.4779,8.4022,8.447,2780561,0
+TDF.US,D,20121214,000000,8.5096,8.5918,8.5096,8.5893,469777,0
+TDF.US,D,20121217,000000,8.6016,8.6708,8.5983,8.6642,484524,0
+TDF.US,D,20121218,000000,8.6171,8.7456,8.6016,8.7317,722709,0
+TDF.US,D,20121219,000000,8.753,8.77,8.7,8.7667,557313,0
+TDF.US,D,20121220,000000,8.7505,8.827,8.6976,8.818,279265,0
+TDF.US,D,20121221,000000,8.748,8.7505,8.6911,8.7317,288696,0
+TDF.US,D,20121224,000000,8.7375,8.7635,8.6642,8.757,179130,0
+TDF.US,D,20121226,000000,8.77,8.823,8.7456,8.823,290445,0
+TDF.US,D,20121227,000000,8.8058,8.84,8.6756,8.84,401411,0
+TDF.US,D,20121228,000000,8.8295,8.84,8.7342,8.84,436258,0
+TDF.US,D,20121231,000000,8.5349,9.0335,8.5349,9.0205,489224,0
+TDF.US,D,20130102,000000,9.1945,9.2578,9.1536,9.2513,402115,0
+TDF.US,D,20130103,000000,9.2541,9.2541,9.1564,9.2401,461587,0
+TDF.US,D,20130104,000000,9.2131,9.2802,9.1945,9.2578,229306,0
+TDF.US,D,20130107,000000,9.2839,9.2839,9.1768,9.1945,209216,0
+TDF.US,D,20130108,000000,9.1536,9.229,9.1126,9.1945,349866,0
+TDF.US,D,20130109,000000,9.2485,9.2736,9.1862,9.201,184084,0
+TDF.US,D,20130110,000000,9.2699,9.309,9.1945,9.2271,266830,0
+TDF.US,D,20130111,000000,9.1992,9.309,9.1824,9.3062,456447,0
+TDF.US,D,20130114,000000,9.3286,9.35,9.309,9.3248,209450,0
+TDF.US,D,20130115,000000,9.3286,9.3351,9.2802,9.3146,139397,0
+TDF.US,D,20130116,000000,9.2541,9.2839,9.2401,9.2513,280096,0
+TDF.US,D,20130117,000000,9.2271,9.2904,9.2048,9.2764,190183,0
+TDF.US,D,20130118,000000,9.35,9.35,9.2578,9.3211,196202,0
+TDF.US,D,20130122,000000,9.3286,9.4179,9.309,9.4068,396227,0
+TDF.US,D,20130123,000000,9.4328,9.4728,9.4328,9.4617,469776,0
+TDF.US,D,20130124,000000,9.4458,9.506,9.3695,9.4002,156292,0
+TDF.US,D,20130125,000000,9.3593,9.4486,9.3127,9.3658,548215,0
+TDF.US,D,20130128,000000,9.3537,9.4049,9.3407,9.3537,281417,0
+TDF.US,D,20130129,000000,9.3658,9.4002,9.3425,9.3881,524247,0
+TDF.US,D,20130130,000000,9.4235,9.4421,9.4049,9.4179,89812,0
+TDF.US,D,20130131,000000,9.4291,9.4393,9.3919,9.4133,102048,0
+TDF.US,D,20130201,000000,9.4421,9.522,9.4291,9.518,327338,0
+TDF.US,D,20130204,000000,9.4728,9.4775,9.3639,9.3844,84287,0
+TDF.US,D,20130205,000000,9.35,9.4133,9.3481,9.3537,146809,0
+TDF.US,D,20130206,000000,9.3844,9.4198,9.3695,9.4133,76985,0
+TDF.US,D,20130207,000000,9.3658,9.3658,9.2904,9.3211,145468,0
+TDF.US,D,20130208,000000,9.309,9.3788,9.309,9.3369,137060,0
+TDF.US,D,20130211,000000,9.3425,9.3658,9.3146,9.3658,108001,0
+TDF.US,D,20130212,000000,9.3565,9.3751,9.3369,9.35,71088,0
+TDF.US,D,20130213,000000,9.3593,9.4095,9.3425,9.3639,58124,0
+TDF.US,D,20130214,000000,9.3639,9.3639,9.2923,9.3034,66037,0
+TDF.US,D,20130215,000000,9.35,9.3816,9.2969,9.3248,77470,0
+TDF.US,D,20130219,000000,9.3639,9.3723,9.3034,9.3034,154398,0
+TDF.US,D,20130220,000000,9.3565,9.3565,9.201,9.2401,465170,0
+TDF.US,D,20130221,000000,9.1768,9.1945,9.027,9.0512,339766,0
+TDF.US,D,20130222,000000,9.0484,9.1033,9.0437,9.0735,109128,0
+TDF.US,D,20130225,000000,9.1033,9.1126,8.9851,8.9851,72877,0
+TDF.US,D,20130226,000000,8.9832,8.9879,8.9218,8.9348,197954,0
+TDF.US,D,20130227,000000,8.9609,9.0558,8.9497,9.0437,425732,0
+TDF.US,D,20130228,000000,9.0968,9.1256,9.0624,9.1033,285639,0
+TDF.US,D,20130301,000000,9.027,9.0707,8.9991,9.0707,211961,0
+TDF.US,D,20130304,000000,8.9069,8.9153,8.865,8.9023,472227,0
+TDF.US,D,20130305,000000,8.9218,8.9832,8.9088,8.9702,315027,0
+TDF.US,D,20130306,000000,8.9497,9.0056,8.9479,8.9562,238354,0
+TDF.US,D,20130307,000000,8.9637,8.9786,8.9609,8.973,224500,0
+TDF.US,D,20130308,000000,8.9665,9.0624,8.9665,9.0484,156948,0
+TDF.US,D,20130311,000000,8.9786,9.027,8.9199,8.9413,233757,0
+TDF.US,D,20130312,000000,8.973,8.973,8.8706,8.9218,280368,0
+TDF.US,D,20130313,000000,8.8678,8.9665,8.8139,8.865,138411,0
+TDF.US,D,20130314,000000,8.8929,8.8929,8.827,8.836,132746,0
+TDF.US,D,20130315,000000,8.8017,8.8017,8.7342,8.748,117484,0
+TDF.US,D,20130318,000000,8.6683,8.6683,8.6268,8.6561,175972,0
+TDF.US,D,20130319,000000,8.6171,8.6561,8.5893,8.6561,351792,0
+TDF.US,D,20130320,000000,8.7375,8.7456,8.6911,8.7058,133172,0
+TDF.US,D,20130321,000000,8.6423,8.7317,8.6341,8.6813,96054,0
+TDF.US,D,20130322,000000,8.7041,8.7155,8.6708,8.6845,105662,0
+TDF.US,D,20130325,000000,8.6813,8.7195,8.6813,8.7041,67294,0
+TDF.US,D,20130326,000000,8.7782,8.8771,8.7782,8.8706,254747,0
+TDF.US,D,20130327,000000,8.8566,8.9153,8.7977,8.9153,107559,0
+TDF.US,D,20130328,000000,8.7977,8.8632,8.7782,8.8576,121877,0
+TDF.US,D,20130401,000000,8.8473,8.8473,8.753,8.8139,123146,0
+TDF.US,D,20130402,000000,8.8335,8.8576,8.8058,8.818,106124,0
+TDF.US,D,20130403,000000,8.823,8.823,8.6593,8.7261,219848,0
+TDF.US,D,20130404,000000,8.7261,8.748,8.6373,8.6626,132259,0
+TDF.US,D,20130405,000000,8.5641,8.6073,8.2687,8.5771,321350,0
+TDF.US,D,20130408,000000,8.5324,8.6243,8.5275,8.6056,181590,0
+TDF.US,D,20130409,000000,8.6203,8.7155,8.5862,8.6911,235411,0
+TDF.US,D,20130410,000000,8.7,8.7375,8.6683,8.7261,210546,0
+TDF.US,D,20130411,000000,8.6936,8.757,8.6813,8.753,192572,0
+TDF.US,D,20130412,000000,8.6871,8.7375,8.6399,8.7317,75347,0
+TDF.US,D,20130415,000000,8.5958,8.6423,8.5324,8.5324,234898,0
+TDF.US,D,20130416,000000,8.5983,8.6399,8.5674,8.5958,181397,0
+TDF.US,D,20130417,000000,8.5218,8.5218,8.4274,8.4396,155866,0
+TDF.US,D,20130418,000000,8.4543,8.4746,8.4046,8.4136,122041,0
+TDF.US,D,20130419,000000,8.4982,8.6171,8.4982,8.5381,249384,0
+TDF.US,D,20130422,000000,8.5349,8.5796,8.5349,8.5796,296452,0
+TDF.US,D,20130423,000000,8.5641,8.5862,8.5381,8.5771,176024,0
+TDF.US,D,20130424,000000,8.5723,8.678,8.5723,8.6593,155685,0
+TDF.US,D,20130425,000000,8.6936,8.792,8.6936,8.753,117579,0
+TDF.US,D,20130426,000000,8.753,8.7667,8.6756,8.7228,115857,0
+TDF.US,D,20130429,000000,8.7123,8.7895,8.6423,8.7854,248732,0
+TDF.US,D,20130430,000000,8.7667,8.8017,8.7228,8.7952,134594,0
+TDF.US,D,20130501,000000,8.7415,8.7415,8.6871,8.7123,79796,0
+TDF.US,D,20130502,000000,8.77,8.77,8.7228,8.7342,54828,0
+TDF.US,D,20130503,000000,8.7602,8.8115,8.7602,8.77,60664,0
+TDF.US,D,20130506,000000,8.7854,8.823,8.77,8.8139,111962,0
+TDF.US,D,20130507,000000,8.8417,8.9125,8.8417,8.8836,106194,0
+TDF.US,D,20130508,000000,8.9376,8.9702,8.9218,8.9665,106027,0
+TDF.US,D,20130509,000000,8.9665,8.9665,8.9265,8.9562,152449,0
+TDF.US,D,20130510,000000,8.9311,8.9609,8.8995,8.9265,247199,0
+TDF.US,D,20130513,000000,8.8771,8.8836,8.836,8.8492,57780,0
+TDF.US,D,20130514,000000,8.8335,8.8743,8.818,8.8529,65242,0
+TDF.US,D,20130515,000000,8.8335,8.8706,8.8115,8.8473,60030,0
+TDF.US,D,20130516,000000,8.8566,8.8818,8.8139,8.8706,247950,0
+TDF.US,D,20130517,000000,8.9023,8.9125,8.8864,8.9088,248831,0
+TDF.US,D,20130520,000000,8.9199,8.9376,8.9088,8.9376,140395,0
+TDF.US,D,20130521,000000,8.8818,8.9348,8.8529,8.9199,108989,0
+TDF.US,D,20130522,000000,8.9023,8.973,8.7977,8.8115,119945,0
+TDF.US,D,20130523,000000,8.6341,8.6845,8.6268,8.6845,447151,0
+TDF.US,D,20130524,000000,8.6073,8.6593,8.5862,8.6593,104192,0
+TDF.US,D,20130528,000000,8.7261,8.7635,8.6911,8.6911,185885,0
+TDF.US,D,20130529,000000,8.6626,8.6708,8.5821,8.6521,131182,0
+TDF.US,D,20130530,000000,8.6521,8.7155,8.6423,8.6593,116200,0
+TDF.US,D,20130531,000000,8.6488,8.6634,8.5471,8.5471,102041,0
+TDF.US,D,20130603,000000,8.5503,8.6016,8.5324,8.5723,218455,0
+TDF.US,D,20130604,000000,8.5821,8.6146,8.5162,8.5421,439440,0
+TDF.US,D,20130605,000000,8.4746,8.5421,8.4372,8.4486,197474,0
+TDF.US,D,20130606,000000,8.3949,8.3949,8.2842,8.3729,571319,0
+TDF.US,D,20130607,000000,8.3387,8.4136,8.2981,8.3786,110689,0
+TDF.US,D,20130610,000000,8.3696,8.3696,8.2981,8.2981,87972,0
+TDF.US,D,20130611,000000,8.272,8.272,8.1516,8.1963,217194,0
+TDF.US,D,20130612,000000,8.1662,8.2053,8.1426,8.1703,132161,0
+TDF.US,D,20130613,000000,8.1263,8.1662,8.1133,8.1288,368680,0
+TDF.US,D,20130614,000000,8.0994,8.1133,7.9896,8.0466,226841,0
+TDF.US,D,20130617,000000,8.0889,8.1174,8.0466,8.0637,314517,0
+TDF.US,D,20130618,000000,8.1174,8.1174,8.049,8.0718,168689,0
+TDF.US,D,20130619,000000,8.027,8.0694,7.9546,7.9546,177951,0
+TDF.US,D,20130620,000000,7.8472,7.8472,7.6817,7.7109,431590,0
+TDF.US,D,20130621,000000,7.7609,7.8187,7.7168,7.7585,350772,0
+TDF.US,D,20130624,000000,7.5809,7.6357,7.4158,7.5509,525547,0
+TDF.US,D,20130625,000000,7.5779,7.6758,7.5261,7.6466,319941,0
+TDF.US,D,20130626,000000,7.7212,7.7894,7.6883,7.7732,338901,0
+TDF.US,D,20130627,000000,7.7813,7.8724,7.7398,7.8309,365560,0
+TDF.US,D,20130628,000000,7.7674,7.9766,7.7674,7.962,572167,0
+TDF.US,D,20130701,000000,7.9513,8.049,7.9513,8.0303,154111,0
+TDF.US,D,20130702,000000,7.9961,8.0254,7.9131,7.9668,191379,0
+TDF.US,D,20130703,000000,7.8334,7.9473,7.8334,7.9131,130171,0
+TDF.US,D,20130705,000000,8.005,8.005,7.8976,7.9733,255397,0
+TDF.US,D,20130708,000000,7.9693,8.0816,7.8976,8.0189,331347,0
+TDF.US,D,20130709,000000,8.014,8.0979,7.9513,8.075,334584,0
+TDF.US,D,20130710,000000,8.0718,8.0718,7.9839,8.0718,81667,0
+TDF.US,D,20130711,000000,8.1987,8.2981,8.1963,8.294,202346,0
+TDF.US,D,20130712,000000,8.2297,8.2777,8.119,8.2272,161228,0
+TDF.US,D,20130715,000000,8.1914,8.3005,8.1768,8.2687,146663,0
+TDF.US,D,20130716,000000,8.3127,8.3127,8.2118,8.2842,82873,0
+TDF.US,D,20130717,000000,8.2818,8.2818,8.1914,8.2435,137746,0
+TDF.US,D,20130718,000000,8.2435,8.294,8.1231,8.154,188677,0
+TDF.US,D,20130719,000000,8.1516,8.1516,8.0889,8.0979,69941,0
+TDF.US,D,20130722,000000,8.0889,8.1344,8.0539,8.0555,243546,0
+TDF.US,D,20130723,000000,8.1231,8.2028,8.1044,8.2028,122731,0
+TDF.US,D,20130724,000000,8.2118,8.2118,8.1622,8.1768,85882,0
+TDF.US,D,20130725,000000,8.1231,8.2216,8.1059,8.2118,97414,0
+TDF.US,D,20130726,000000,8.1703,8.3046,8.1263,8.3046,255193,0
+TDF.US,D,20130729,000000,8.2468,8.2622,8.2053,8.2272,95636,0
+TDF.US,D,20130730,000000,8.2468,8.2598,8.2028,8.2468,128623,0
+TDF.US,D,20130731,000000,8.2053,8.2622,8.1735,8.2435,131520,0
+TDF.US,D,20130801,000000,8.3053,8.3485,8.2622,8.3412,171485,0
+TDF.US,D,20130802,000000,8.3103,8.39,8.2744,8.3729,178822,0
+TDF.US,D,20130805,000000,8.3053,8.3607,8.2663,8.3412,159819,0
+TDF.US,D,20130806,000000,8.2362,8.2875,8.1792,8.2663,144837,0
+TDF.US,D,20130807,000000,8.2216,8.2598,8.1328,8.2272,145152,0
+TDF.US,D,20130808,000000,8.2272,8.2362,8.1516,8.2028,163049,0
+TDF.US,D,20130809,000000,8.1881,8.2981,8.1516,8.224,112460,0
+TDF.US,D,20130812,000000,8.2744,8.3542,8.2687,8.3266,159232,0
+TDF.US,D,20130813,000000,8.3729,8.4372,8.3607,8.4046,68894,0
+TDF.US,D,20130814,000000,8.3575,8.4274,8.3575,8.3664,101500,0
+TDF.US,D,20130815,000000,8.3322,8.3575,8.2842,8.3266,47876,0
+TDF.US,D,20130816,000000,8.3266,8.3786,8.2297,8.294,125148,0
+TDF.US,D,20130819,000000,8.2435,8.3266,8.2435,8.3053,204747,0
+TDF.US,D,20130820,000000,8.2663,8.3103,8.1881,8.2981,233215,0
+TDF.US,D,20130821,000000,8.2468,8.2468,8.0979,8.0979,108979,0
+TDF.US,D,20130822,000000,8.1629,8.2468,8.1629,8.2183,214619,0
+TDF.US,D,20130823,000000,8.2118,8.224,8.1572,8.1703,89593,0
+TDF.US,D,20130826,000000,8.1881,8.2687,8.11,8.11,92618,0
+TDF.US,D,20130827,000000,8.0539,8.1344,7.9335,8.036,330135,0
+TDF.US,D,20130828,000000,7.9896,8.0938,7.9693,8.0694,310621,0
+TDF.US,D,20130829,000000,8.0026,8.0848,8.0026,8.005,175407,0
+TDF.US,D,20130830,000000,7.9766,8.0303,7.9391,8.0254,146136,0
+TDF.US,D,20130903,000000,8.154,8.2321,8.1019,8.119,353779,0
+TDF.US,D,20130904,000000,8.1409,8.2606,8.1409,8.2386,292063,0
+TDF.US,D,20130905,000000,8.2337,8.289,8.2337,8.2703,154065,0
+TDF.US,D,20130906,000000,8.2834,8.3338,8.2118,8.3192,129375,0
+TDF.US,D,20130909,000000,8.3664,8.4242,8.3485,8.4242,211514,0
+TDF.US,D,20130910,000000,8.4266,8.4942,8.4225,8.4877,135484,0
+TDF.US,D,20130911,000000,8.4746,8.4844,8.3623,8.4681,90174,0
+TDF.US,D,20130912,000000,8.4266,8.5267,8.4062,8.4877,446033,0
+TDF.US,D,20130913,000000,8.4584,8.4584,8.3053,8.416,195717,0
+TDF.US,D,20130916,000000,8.4534,8.4942,8.3973,8.4103,326082,0
+TDF.US,D,20130917,000000,8.4364,8.4786,8.429,8.4624,236567,0
+TDF.US,D,20130918,000000,8.429,8.5755,8.4005,8.534,327865,0
+TDF.US,D,20130919,000000,8.4982,8.5714,8.4982,8.534,134379,0
+TDF.US,D,20130920,000000,8.4942,8.5136,8.4396,8.4396,320778,0
+TDF.US,D,20130923,000000,8.4038,8.4396,8.3875,8.4364,225742,0
+TDF.US,D,20130924,000000,8.4396,8.4909,8.3851,8.4462,292762,0
+TDF.US,D,20130925,000000,8.4844,8.4844,8.4062,8.4225,456312,0
+TDF.US,D,20130926,000000,8.4266,8.4942,8.4103,8.4559,291390,0
+TDF.US,D,20130927,000000,8.4982,8.5047,8.4584,8.4877,396533,0
+TDF.US,D,20130930,000000,8.3266,8.4722,8.3266,8.4486,317061,0
+TDF.US,D,20131001,000000,8.4421,8.4844,8.3908,8.4201,142649,0
+TDF.US,D,20131002,000000,8.3777,8.4396,8.3705,8.4331,74558,0
+TDF.US,D,20131003,000000,8.4649,8.4942,8.4559,8.4786,95380,0
+TDF.US,D,20131004,000000,8.5292,8.5699,8.5202,8.5486,71721,0
+TDF.US,D,20131007,000000,8.4827,8.5405,8.429,8.5267,64994,0
+TDF.US,D,20131008,000000,8.5755,8.6154,8.5202,8.5666,132262,0
+TDF.US,D,20131009,000000,8.5625,8.6016,8.5136,8.5845,125856,0
+TDF.US,D,20131010,000000,8.6252,8.7058,8.6211,8.6968,250862,0
+TDF.US,D,20131011,000000,8.7025,8.7635,8.6919,8.7635,95032,0
+TDF.US,D,20131014,000000,8.6895,8.7611,8.6431,8.748,56144,0
+TDF.US,D,20131015,000000,8.7073,8.8566,8.6773,8.7839,164273,0
+TDF.US,D,20131016,000000,8.8091,8.8262,8.748,8.757,53483,0
+TDF.US,D,20131017,000000,8.7317,8.8262,8.7147,8.8034,120908,0
+TDF.US,D,20131018,000000,8.8278,8.8929,8.8278,8.8501,39918,0
+TDF.US,D,20131021,000000,8.8622,8.8846,8.8566,8.8669,183249,0
+TDF.US,D,20131022,000000,8.8967,8.9283,8.8669,8.9283,431454,0
+TDF.US,D,20131023,000000,8.8771,8.8771,8.8391,8.8483,153303,0
+TDF.US,D,20131024,000000,8.8091,8.8091,8.757,8.7904,90560,0
+TDF.US,D,20131025,000000,8.7667,8.7863,8.7611,8.7667,428633,0
+TDF.US,D,20131028,000000,8.7415,8.7635,8.7147,8.7253,173059,0
+TDF.US,D,20131029,000000,8.7342,8.7635,8.7058,8.7277,112367,0
+TDF.US,D,20131030,000000,8.7993,8.7993,8.7342,8.7537,405794,0
+TDF.US,D,20131031,000000,8.7741,8.8034,8.7537,8.7667,123768,0
+TDF.US,D,20131101,000000,8.8164,8.8566,8.7611,8.8058,150701,0
+TDF.US,D,20131104,000000,8.7765,8.8123,8.7765,8.7993,104264,0
+TDF.US,D,20131105,000000,8.7375,8.8204,8.7375,8.7863,72714,0
+TDF.US,D,20131106,000000,8.8319,8.8351,8.7928,8.8123,118458,0
+TDF.US,D,20131107,000000,8.8058,8.8391,8.6992,8.7147,81086,0
+TDF.US,D,20131108,000000,8.6992,8.6992,8.6373,8.6667,50911,0
+TDF.US,D,20131111,000000,8.6992,8.7317,8.6488,8.6919,114540,0
+TDF.US,D,20131112,000000,8.7123,8.7123,8.6252,8.6341,56112,0
+TDF.US,D,20131113,000000,8.5918,8.5983,8.4844,8.4844,212486,0
+TDF.US,D,20131114,000000,8.5267,8.5405,8.4909,8.5405,146465,0
+TDF.US,D,20131115,000000,8.6056,8.7375,8.6056,8.7058,201430,0
+TDF.US,D,20131118,000000,8.77,8.9162,8.77,8.8771,286994,0
+TDF.US,D,20131119,000000,8.8864,8.9023,8.8566,8.8846,146194,0
+TDF.US,D,20131120,000000,8.8846,8.9162,8.865,8.8818,168564,0
+TDF.US,D,20131121,000000,8.8864,8.9395,8.8669,8.9069,240803,0
+TDF.US,D,20131122,000000,8.8864,8.9395,8.8818,8.9162,86118,0
+TDF.US,D,20131125,000000,8.8706,8.9395,8.8034,8.9227,176235,0
+TDF.US,D,20131126,000000,8.9227,8.933,8.9069,8.9283,82340,0
+TDF.US,D,20131127,000000,8.9469,8.9544,8.8846,8.8929,189746,0
+TDF.US,D,20131129,000000,8.8566,9.0093,8.8566,9.0065,144885,0
+TDF.US,D,20131202,000000,8.9656,8.9851,8.9544,8.9581,88382,0
+TDF.US,D,20131203,000000,8.9711,9.0065,8.933,8.9581,158150,0
+TDF.US,D,20131204,000000,8.9283,8.9544,8.8929,8.9004,41020,0
+TDF.US,D,20131205,000000,8.8566,8.8818,8.779,8.8034,76046,0
+TDF.US,D,20131206,000000,8.8902,8.9023,8.8278,8.8455,86389,0
+TDF.US,D,20131209,000000,8.8743,8.8902,8.8417,8.8669,87286,0
+TDF.US,D,20131210,000000,8.8319,8.8501,8.7667,8.8501,102987,0
+TDF.US,D,20131211,000000,8.8864,8.9013,8.796,8.8164,125628,0
+TDF.US,D,20131212,000000,8.7782,8.8566,8.7782,8.7782,298426,0
+TDF.US,D,20131213,000000,8.7595,8.7758,8.6032,8.6105,109709,0
+TDF.US,D,20131216,000000,8.6171,8.6634,8.5975,8.6105,112604,0
+TDF.US,D,20131217,000000,8.5625,8.5934,8.5324,8.5527,307585,0
+TDF.US,D,20131218,000000,8.5723,8.613,8.4755,8.5975,311260,0
+TDF.US,D,20131219,000000,8.5055,8.5088,8.4242,8.4315,369724,0
+TDF.US,D,20131220,000000,8.4315,8.4958,8.4315,8.4584,183748,0
+TDF.US,D,20131223,000000,8.4681,8.6406,8.4681,8.6341,512103,0
+TDF.US,D,20131224,000000,8.5836,8.7065,8.5796,8.6708,107716,0
+TDF.US,D,20131226,000000,8.7188,8.7684,8.5902,8.6748,226432,0
+TDF.US,D,20131227,000000,8.7277,8.7717,8.7058,8.7188,127583,0
+TDF.US,D,20131230,000000,8.6243,8.7188,8.5902,8.6871,187773,0
+TDF.US,D,20131231,000000,8.783,8.7993,8.7147,8.7382,380653,0
+TDF.US,D,20140102,000000,8.7415,8.7627,8.6919,8.7464,497965,0
+TDF.US,D,20140103,000000,8.7017,8.7277,8.6545,8.6634,254126,0
+TDF.US,D,20140106,000000,8.6569,8.6569,8.5275,8.5527,294975,0
+TDF.US,D,20140107,000000,8.6064,8.6105,8.5527,8.5666,297103,0
+TDF.US,D,20140108,000000,8.6105,8.6105,8.5275,8.5486,187718,0
+TDF.US,D,20140109,000000,8.5162,8.5218,8.4315,8.4462,172243,0
+TDF.US,D,20140110,000000,8.4412,8.4559,8.3875,8.4347,110658,0
+TDF.US,D,20140113,000000,8.3908,8.4112,8.289,8.32,198184,0
+TDF.US,D,20140114,000000,8.3363,8.438,8.3103,8.4347,397671,0
+TDF.US,D,20140115,000000,8.4014,8.4014,8.3542,8.3542,167125,0
+TDF.US,D,20140116,000000,8.3851,8.3851,8.2834,8.32,137408,0
+TDF.US,D,20140117,000000,8.3338,8.3363,8.3103,8.3127,63867,0
+TDF.US,D,20140121,000000,8.3737,8.4559,8.3127,8.438,166976,0
+TDF.US,D,20140122,000000,8.4786,8.4786,8.3973,8.4209,164393,0
+TDF.US,D,20140123,000000,8.3427,8.3672,8.2492,8.2696,198797,0
+TDF.US,D,20140124,000000,8.2257,8.2386,8.0433,8.0555,209766,0
+TDF.US,D,20140127,000000,8.0165,8.0335,7.9416,7.9831,316295,0
+TDF.US,D,20140128,000000,8.01,8.0124,7.9685,7.9961,137697,0
+TDF.US,D,20140129,000000,7.9391,7.9652,7.8139,7.8944,181275,0
+TDF.US,D,20140130,000000,7.9148,7.9791,7.8367,7.9074,142249,0
+TDF.US,D,20140131,000000,7.892,7.9074,7.8407,7.905,485233,0
+TDF.US,D,20140203,000000,7.931,7.931,7.8367,7.8439,493298,0
+TDF.US,D,20140204,000000,7.8496,7.8496,7.7691,7.7926,311485,0
+TDF.US,D,20140205,000000,7.6883,7.765,7.6014,7.7561,264763,0
+TDF.US,D,20140206,000000,7.7324,7.8236,7.7087,7.7926,156680,0
+TDF.US,D,20140207,000000,7.8179,7.8334,7.8041,7.8049,149097,0
+TDF.US,D,20140210,000000,7.7837,7.931,7.7561,7.9189,261092,0
+TDF.US,D,20140211,000000,7.9652,7.992,7.9285,7.975,258142,0
+TDF.US,D,20140212,000000,8.0035,8.0637,7.9546,7.975,106228,0
+TDF.US,D,20140213,000000,7.9213,8.04,7.9213,8.0279,111496,0
+TDF.US,D,20140214,000000,8.0165,8.0872,7.9855,8.0702,151322,0
+TDF.US,D,20140218,000000,8.0979,8.0979,8.0059,8.0335,246514,0
+TDF.US,D,20140219,000000,8.0198,8.0979,8.0198,8.0279,106497,0
+TDF.US,D,20140220,000000,7.992,8.0848,7.9888,8.0059,159574,0
+TDF.US,D,20140221,000000,8.0539,8.0539,8.0035,8.04,170714,0
+TDF.US,D,20140224,000000,8.0035,8.0035,7.9546,7.9546,121682,0
+TDF.US,D,20140225,000000,7.9351,7.9522,7.8879,7.9107,189626,0
+TDF.US,D,20140226,000000,7.9685,8.0165,7.9628,7.9791,173319,0
+TDF.US,D,20140227,000000,8.0433,8.0979,8.0433,8.0905,198035,0
+TDF.US,D,20140228,000000,8.0979,8.154,8.08,8.1312,81018,0
+TDF.US,D,20140303,000000,8.0872,8.1068,8.0466,8.0872,156956,0
+TDF.US,D,20140304,000000,8.1344,8.1784,8.0539,8.1174,132457,0
+TDF.US,D,20140305,000000,8.1044,8.1044,8.027,8.08,118384,0
+TDF.US,D,20140306,000000,8.0979,8.1263,8.0702,8.0994,205638,0
+TDF.US,D,20140307,000000,8.0905,8.0979,8.0596,8.0596,159080,0
+TDF.US,D,20140310,000000,8.0035,8.049,7.9546,8.04,167235,0
+TDF.US,D,20140311,000000,8.027,8.04,7.9717,7.992,168298,0
+TDF.US,D,20140312,000000,7.9522,7.9791,7.9391,7.975,66300,0
+TDF.US,D,20140313,000000,7.9717,7.9717,7.8806,7.8879,113180,0
+TDF.US,D,20140314,000000,7.8879,7.9685,7.8879,7.8985,97574,0
+TDF.US,D,20140317,000000,7.9685,7.9717,7.9148,7.9457,72053,0
+TDF.US,D,20140318,000000,7.9189,8.027,7.9189,8.0035,146783,0
+TDF.US,D,20140319,000000,7.9481,7.9717,7.8879,7.9148,153615,0
+TDF.US,D,20140320,000000,7.8854,7.8985,7.8139,7.8773,183368,0
+TDF.US,D,20140321,000000,7.9351,8.0059,7.892,7.8985,266257,0
+TDF.US,D,20140324,000000,7.9888,8.0165,7.975,8.0059,126485,0
+TDF.US,D,20140325,000000,8.0165,8.0466,7.992,8.036,292704,0
+TDF.US,D,20140326,000000,8.0742,8.0994,8.0661,8.0767,247288,0
+TDF.US,D,20140327,000000,8.0979,8.1344,8.0905,8.1263,144972,0
+TDF.US,D,20140328,000000,8.1678,8.2557,8.1678,8.2118,95634,0
+TDF.US,D,20140331,000000,8.2224,8.2834,8.2224,8.2696,117940,0
+TDF.US,D,20140401,000000,8.2834,8.3103,8.2834,8.3053,162729,0
+TDF.US,D,20140402,000000,8.3103,8.3363,8.2923,8.3298,114001,0
+TDF.US,D,20140403,000000,8.2988,8.3233,8.2696,8.3103,96295,0
+TDF.US,D,20140404,000000,8.3233,8.377,8.289,8.2972,127758,0
+TDF.US,D,20140407,000000,8.2923,8.3427,8.2923,8.3046,224578,0
+TDF.US,D,20140408,000000,8.4014,8.438,8.3908,8.4038,224736,0
+TDF.US,D,20140409,000000,8.4177,8.4681,8.4177,8.4462,102726,0
+TDF.US,D,20140410,000000,8.4559,8.5267,8.4242,8.438,276346,0
+TDF.US,D,20140411,000000,8.377,8.4177,8.3485,8.3566,159906,0
+TDF.US,D,20140414,000000,8.4315,8.4315,8.377,8.4136,158598,0
+TDF.US,D,20140415,000000,8.3542,8.364,8.2768,8.3468,137852,0
+TDF.US,D,20140416,000000,8.3908,8.3908,8.3542,8.3599,64781,0
+TDF.US,D,20140417,000000,8.3599,8.3875,8.3485,8.3672,87641,0
+TDF.US,D,20140421,000000,8.3737,8.3737,8.3485,8.3672,144310,0
+TDF.US,D,20140422,000000,8.3485,8.4038,8.3485,8.3599,126055,0
+TDF.US,D,20140423,000000,8.3298,8.3338,8.2972,8.3298,53052,0
+TDF.US,D,20140424,000000,8.3737,8.3737,8.3168,8.3233,85165,0
+TDF.US,D,20140425,000000,8.2492,8.2492,8.1987,8.2346,61631,0
+TDF.US,D,20140428,000000,8.2183,8.2834,8.2183,8.2631,79880,0
+TDF.US,D,20140429,000000,8.3233,8.3412,8.2858,8.2988,83728,0
+TDF.US,D,20140430,000000,8.2557,8.2598,8.2118,8.2418,76178,0
+TDF.US,D,20140501,000000,8.2631,8.3046,8.2386,8.2663,133084,0
+TDF.US,D,20140502,000000,8.2777,8.2988,8.2663,8.2988,76976,0
+TDF.US,D,20140505,000000,8.2525,8.2663,8.2257,8.2418,68942,0
+TDF.US,D,20140506,000000,8.2183,8.2768,8.2183,8.2631,117997,0
+TDF.US,D,20140507,000000,8.2386,8.2525,8.2085,8.2329,94951,0
+TDF.US,D,20140508,000000,8.2142,8.2768,8.2142,8.2728,95215,0
+TDF.US,D,20140509,000000,8.2525,8.2728,8.2183,8.2418,37094,0
+TDF.US,D,20140512,000000,8.3046,8.3298,8.2923,8.3233,117777,0
+TDF.US,D,20140513,000000,8.2923,8.3338,8.2923,8.3233,65775,0
+TDF.US,D,20140514,000000,8.3468,8.3973,8.3468,8.3851,104292,0
+TDF.US,D,20140515,000000,8.3298,8.377,8.3127,8.3266,126368,0
+TDF.US,D,20140516,000000,8.3127,8.381,8.3127,8.3705,122225,0
+TDF.US,D,20140519,000000,8.04,8.3672,8.0279,8.3468,55488,0
+TDF.US,D,20140520,000000,8.3412,8.3412,8.3046,8.3103,92108,0
+TDF.US,D,20140521,000000,8.3338,8.3599,8.289,8.3103,218583,0
+TDF.US,D,20140522,000000,8.3233,8.3672,8.3233,8.364,141885,0
+TDF.US,D,20140523,000000,8.3338,8.3851,8.3338,8.377,48760,0
+TDF.US,D,20140527,000000,8.3737,8.3875,8.3485,8.3672,108263,0
+TDF.US,D,20140528,000000,8.4315,8.4584,8.4274,8.438,158967,0
+TDF.US,D,20140529,000000,8.4014,8.4584,8.4014,8.4527,138634,0
+TDF.US,D,20140530,000000,8.4722,8.4786,8.4242,8.4274,127748,0
+TDF.US,D,20140602,000000,8.4274,8.5055,8.4274,8.4844,124167,0
+TDF.US,D,20140603,000000,8.4844,8.5218,8.4786,8.5055,71806,0
+TDF.US,D,20140604,000000,8.4755,8.4893,8.4527,8.4624,79480,0
+TDF.US,D,20140605,000000,8.4786,8.5031,8.4649,8.4786,114172,0
+TDF.US,D,20140606,000000,8.4681,8.5031,8.4347,8.4909,199341,0
+TDF.US,D,20140609,000000,8.5088,8.5356,8.4624,8.5194,118278,0
+TDF.US,D,20140610,000000,8.5162,8.5836,8.5129,8.5796,120534,0
+TDF.US,D,20140611,000000,8.5471,8.5934,8.5275,8.5902,140425,0
+TDF.US,D,20140612,000000,8.5975,8.6032,8.5706,8.5934,99754,0
+TDF.US,D,20140613,000000,8.6105,8.6243,8.5836,8.6203,123938,0
+TDF.US,D,20140616,000000,8.5934,8.6431,8.5934,8.6373,131837,0
+TDF.US,D,20140617,000000,8.5934,8.6504,8.5934,8.6431,88886,0
+TDF.US,D,20140618,000000,8.6064,8.6431,8.5991,8.6373,91913,0
+TDF.US,D,20140619,000000,8.6268,8.6545,8.6064,8.6373,122553,0
+TDF.US,D,20140620,000000,8.6032,8.6431,8.5975,8.6308,164793,0
+TDF.US,D,20140623,000000,8.5975,8.5975,8.5666,8.5771,80989,0
+TDF.US,D,20140624,000000,8.5625,8.5862,8.5129,8.5129,75456,0
+TDF.US,D,20140625,000000,8.5356,8.5771,8.5324,8.5527,114446,0
+TDF.US,D,20140626,000000,8.5934,8.6203,8.5796,8.6171,179953,0
+TDF.US,D,20140627,000000,8.5934,8.661,8.5934,8.6504,50268,0
+TDF.US,D,20140630,000000,8.6748,8.7277,8.6504,8.7277,158244,0
+TDF.US,D,20140701,000000,8.7562,8.7717,8.7342,8.7595,27914,0
+TDF.US,D,20140702,000000,8.8058,8.8641,8.8034,8.8417,193390,0
+TDF.US,D,20140703,000000,8.8164,8.8771,8.8164,8.8641,142835,0
+TDF.US,D,20140707,000000,8.8417,8.9078,8.836,8.8976,155115,0
+TDF.US,D,20140708,000000,8.8976,8.9097,8.8808,8.8976,95490,0
+TDF.US,D,20140709,000000,8.8697,8.8734,8.8417,8.8669,119538,0
+TDF.US,D,20140710,000000,8.7782,8.792,8.7277,8.7854,90980,0
+TDF.US,D,20140711,000000,8.7562,8.827,8.7521,8.8204,51377,0
+TDF.US,D,20140714,000000,8.8864,8.8864,8.8417,8.8473,86837,0
+TDF.US,D,20140715,000000,8.8473,8.9013,8.8473,8.8864,78585,0
+TDF.US,D,20140716,000000,8.8939,8.9348,8.8669,8.9255,93673,0
+TDF.US,D,20140717,000000,8.9041,8.9078,8.7342,8.8808,236523,0
+TDF.US,D,20140718,000000,8.8902,8.9171,8.8771,8.8976,95619,0
+TDF.US,D,20140721,000000,8.8604,8.9078,8.8604,8.8836,94934,0
+TDF.US,D,20140722,000000,8.9479,9.0149,8.9311,8.9963,335530,0
+TDF.US,D,20140723,000000,9.0921,9.0921,9.0493,9.0791,376394,0
+TDF.US,D,20140724,000000,9.1163,9.1424,9.1033,9.1359,280572,0
+TDF.US,D,20140725,000000,9.1806,9.1945,9.1499,9.1778,243616,0
+TDF.US,D,20140728,000000,9.2457,9.2857,9.2346,9.2709,236593,0
+TDF.US,D,20140729,000000,9.2895,9.3146,9.2764,9.2923,105011,0
+TDF.US,D,20140730,000000,9.3221,9.3267,9.2513,9.2709,183517,0
+TDF.US,D,20140731,000000,9.2485,9.269,9.1638,9.1806,238733,0
+TDF.US,D,20140801,000000,9.1424,9.2113,9.1424,9.1638,108805,0
+TDF.US,D,20140804,000000,9.201,9.2187,9.1638,9.201,147640,0
+TDF.US,D,20140805,000000,9.1601,9.1601,9.107,9.121,131403,0
+TDF.US,D,20140806,000000,9.121,9.1638,9.0838,9.0921,66912,0
+TDF.US,D,20140807,000000,9.0838,9.0921,9.0698,9.0791,73321,0
+TDF.US,D,20140808,000000,9.1275,9.1564,9.1033,9.1545,49904,0
+TDF.US,D,20140811,000000,9.1601,9.2113,9.1499,9.1741,132359,0
+TDF.US,D,20140812,000000,9.1675,9.2113,9.1675,9.2048,92532,0
+TDF.US,D,20140813,000000,9.2895,9.296,9.2653,9.2764,87996,0
+TDF.US,D,20140814,000000,9.2485,9.2653,9.2392,9.2578,65850,0
+TDF.US,D,20140815,000000,9.2839,9.2839,9.2457,9.2578,99300,0
+TDF.US,D,20140818,000000,9.2839,9.3267,9.269,9.3267,135784,0
+TDF.US,D,20140819,000000,9.3593,9.3965,9.3342,9.3965,123727,0
+TDF.US,D,20140820,000000,9.4142,9.4505,9.4068,9.4337,61829,0
+TDF.US,D,20140821,000000,9.349,9.3835,9.336,9.3593,76074,0
+TDF.US,D,20140822,000000,9.4002,9.4068,9.3267,9.3472,129550,0
+TDF.US,D,20140825,000000,9.4254,9.4254,9.3397,9.3593,86117,0
+TDF.US,D,20140826,000000,9.3221,9.3695,9.3221,9.3397,63833,0
+TDF.US,D,20140827,000000,9.3034,9.349,9.2923,9.336,89072,0
+TDF.US,D,20140828,000000,9.2857,9.3286,9.255,9.2764,63722,0
+TDF.US,D,20140829,000000,9.2895,9.3146,9.2653,9.3034,107358,0
+TDF.US,D,20140902,000000,9.3397,9.349,9.2988,9.3099,149066,0
+TDF.US,D,20140903,000000,9.4068,9.4142,9.3127,9.39,435778,0
+TDF.US,D,20140904,000000,9.4142,9.4719,9.3937,9.4579,310750,0
+TDF.US,D,20140905,000000,9.4449,9.4989,9.4449,9.4915,101620,0
+TDF.US,D,20140908,000000,9.4915,9.526,9.4691,9.515,225466,0
+TDF.US,D,20140909,000000,9.4812,9.54,9.4738,9.522,117977,0
+TDF.US,D,20140910,000000,9.507,9.652,9.4784,9.61,233359,0
+TDF.US,D,20140911,000000,9.588,9.61,9.562,9.586,239184,0
+TDF.US,D,20140912,000000,9.544,9.562,9.4952,9.52,78465,0
+TDF.US,D,20140915,000000,9.4133,9.4282,9.3621,9.3826,96374,0
+TDF.US,D,20140916,000000,9.3155,9.3649,9.1955,9.3155,107283,0
+TDF.US,D,20140917,000000,9.3034,9.3137,9.2299,9.2895,70361,0
+TDF.US,D,20140918,000000,9.2923,9.3099,9.2448,9.283,52140,0
+TDF.US,D,20140919,000000,9.2709,9.2709,9.134,9.1862,133075,0
+TDF.US,D,20140922,000000,9.1499,9.1685,9.0363,9.0409,80276,0
+TDF.US,D,20140923,000000,9.1415,9.202,9.0261,9.0335,118998,0
+TDF.US,D,20140924,000000,9.0745,9.1098,9.0363,9.0503,230284,0
+TDF.US,D,20140925,000000,8.9711,8.9916,8.933,8.9851,111913,0
+TDF.US,D,20140926,000000,9.1545,9.1545,8.9916,9.0288,194778,0
+TDF.US,D,20140929,000000,8.9432,8.9711,8.8743,8.9432,261053,0
+TDF.US,D,20140930,000000,8.8874,8.9199,8.8874,8.9069,71353,0
+TDF.US,D,20141001,000000,8.8123,8.8492,8.7952,8.8058,127618,0
+TDF.US,D,20141002,000000,8.792,8.8327,8.753,8.8123,251241,0
+TDF.US,D,20141003,000000,8.9227,8.9963,8.8985,8.9023,172785,0
+TDF.US,D,20141006,000000,8.9562,8.9963,8.9432,8.9562,76367,0
+TDF.US,D,20141007,000000,8.9562,8.9674,8.9358,8.9432,90216,0
+TDF.US,D,20141008,000000,8.9479,9.0149,8.8874,9.0149,105087,0
+TDF.US,D,20141009,000000,8.9879,8.9963,8.9562,8.9814,154753,0
+TDF.US,D,20141010,000000,8.8529,8.8529,8.8091,8.8221,46027,0
+TDF.US,D,20141013,000000,8.9023,8.9562,8.7195,8.7408,217982,0
+TDF.US,D,20141014,000000,8.7073,8.7473,8.6871,8.7358,135643,0
+TDF.US,D,20141015,000000,8.6219,8.6699,8.5486,8.661,89029,0
+TDF.US,D,20141016,000000,8.5804,8.7017,8.5706,8.613,181448,0
+TDF.US,D,20141017,000000,8.6919,8.7489,8.6399,8.674,42605,0
+TDF.US,D,20141020,000000,8.6358,8.7358,8.6358,8.7358,145019,0
+TDF.US,D,20141021,000000,8.7269,8.7741,8.7269,8.7358,108138,0
+TDF.US,D,20141022,000000,8.7228,8.8017,8.7123,8.77,137040,0
+TDF.US,D,20141023,000000,8.7871,8.8221,8.7489,8.7977,167277,0
+TDF.US,D,20141024,000000,8.7676,8.792,8.7228,8.7317,217222,0
+TDF.US,D,20141027,000000,8.7017,8.7017,8.6219,8.6333,80582,0
+TDF.US,D,20141028,000000,8.7147,8.7765,8.7123,8.7423,297725,0
+TDF.US,D,20141029,000000,8.7847,8.8613,8.7814,8.8058,348619,0
+TDF.US,D,20141030,000000,8.7473,8.8327,8.7473,8.8058,64043,0
+TDF.US,D,20141031,000000,8.8566,8.9358,8.8566,8.9069,148112,0
+TDF.US,D,20141103,000000,8.8669,8.9125,8.8473,8.8529,275594,0
+TDF.US,D,20141104,000000,8.8473,8.8948,8.8473,8.8743,165308,0
+TDF.US,D,20141105,000000,8.8613,8.8669,8.8156,8.8529,104815,0
+TDF.US,D,20141106,000000,8.8473,8.8473,8.7602,8.7814,91110,0
+TDF.US,D,20141107,000000,8.7285,8.8123,8.7285,8.7871,116832,0
+TDF.US,D,20141110,000000,8.7814,8.8408,8.7814,8.8327,191300,0
+TDF.US,D,20141111,000000,8.836,8.8706,8.8221,8.8529,240403,0
+TDF.US,D,20141112,000000,8.836,8.8669,8.836,8.8641,90662,0
+TDF.US,D,20141113,000000,8.9227,8.9292,8.8874,8.9069,77910,0
+TDF.US,D,20141114,000000,8.9227,8.9488,8.8948,8.9479,333437,0
+TDF.US,D,20141117,000000,8.8529,8.8706,8.7676,8.792,124519,0
+TDF.US,D,20141118,000000,8.7741,8.7765,8.7285,8.7285,93425,0
+TDF.US,D,20141119,000000,8.6984,8.7228,8.6813,8.7017,132992,0
+TDF.US,D,20141120,000000,8.6845,8.7408,8.6845,8.7408,56750,0
+TDF.US,D,20141121,000000,8.9023,8.9777,8.8846,8.933,303502,0
+TDF.US,D,20141124,000000,8.933,8.9637,8.933,8.9479,60673,0
+TDF.US,D,20141125,000000,8.9479,8.9674,8.8771,8.9023,92094,0
+TDF.US,D,20141126,000000,8.9488,9.0884,8.9488,9.0679,205319,0
+TDF.US,D,20141128,000000,9.0214,9.0363,8.9851,9.0363,14916,0
+TDF.US,D,20141201,000000,8.8706,8.9711,8.7765,8.9562,184420,0
+TDF.US,D,20141202,000000,9.0288,9.1424,9.0288,9.0819,176586,0
+TDF.US,D,20141203,000000,9.0019,9.0903,9.0019,9.0819,190574,0
+TDF.US,D,20141204,000000,9.1713,9.3034,9.1713,9.269,202618,0
+TDF.US,D,20141205,000000,9.2643,9.3826,9.2643,9.3556,117142,0
+TDF.US,D,20141208,000000,9.3714,9.4086,9.3034,9.3751,557220,0
+TDF.US,D,20141209,000000,9.202,9.2755,9.0903,9.2206,382086,0
+TDF.US,D,20141210,000000,9.188,9.2578,9.1499,9.2299,131905,0
+TDF.US,D,20141211,000000,9.296,9.296,9.1685,9.2085,196503,0
+TDF.US,D,20141212,000000,9.2001,9.2001,9.0707,9.0912,301992,0
+TDF.US,D,20141215,000000,9.1154,9.269,9.0251,9.0447,194861,0
+TDF.US,D,20141216,000000,9.0279,9.0568,8.9637,8.9683,304346,0
+TDF.US,D,20141217,000000,8.9925,9.1927,8.9767,9.1284,170526,0
+TDF.US,D,20141218,000000,9.1722,9.1927,9.1154,9.1256,212802,0
+TDF.US,D,20141219,000000,9.1052,9.1685,9.1005,9.1154,229961,0
+TDF.US,D,20141222,000000,9.2159,9.2513,9.121,9.1927,238671,0
+TDF.US,D,20141223,000000,9.135,9.1564,9.0884,9.1256,139619,0
+TDF.US,D,20141224,000000,9.0614,9.1647,9.0614,9.1052,153357,0
+TDF.US,D,20141226,000000,9.2048,9.3211,9.2048,9.2485,321562,0
+TDF.US,D,20141229,000000,9.2718,9.4086,9.2718,9.3444,256045,0
+TDF.US,D,20141230,000000,9.2457,9.3816,9.2457,9.3816,190145,0
+TDF.US,D,20141231,000000,9.4403,9.713,9.4403,9.633,989929,0
+TDF.US,D,20150102,000000,9.718,9.846,9.653,9.802,657225,0
+TDF.US,D,20150105,000000,9.802,9.802,9.753,9.773,295898,0
+TDF.US,D,20150106,000000,9.814,9.814,9.705,9.741,164062,0
+TDF.US,D,20150107,000000,9.814,9.837,9.77,9.786,310276,0
+TDF.US,D,20150108,000000,9.726,9.873,9.726,9.789,311732,0
+TDF.US,D,20150109,000000,9.786,9.799,9.577,9.626,126838,0
+TDF.US,D,20150112,000000,9.621,9.641,9.4849,9.4998,51024,0
+TDF.US,D,20150113,000000,9.569,9.738,9.569,9.681,91713,0
+TDF.US,D,20150114,000000,9.585,9.65,9.526,9.629,68105,0
+TDF.US,D,20150115,000000,9.702,9.718,9.666,9.689,30500,0
+TDF.US,D,20150116,000000,9.666,9.783,9.666,9.758,43071,0
+TDF.US,D,20150120,000000,9.693,9.702,9.653,9.678,66464,0
+TDF.US,D,20150121,000000,9.698,9.709,9.633,9.681,127859,0
+TDF.US,D,20150122,000000,9.705,9.834,9.685,9.806,166698,0
+TDF.US,D,20150123,000000,9.777,9.777,9.738,9.753,61007,0
+TDF.US,D,20150126,000000,9.789,9.789,9.702,9.709,271777,0
+TDF.US,D,20150127,000000,9.588,9.606,9.514,9.588,59262,0
+TDF.US,D,20150128,000000,9.558,9.577,9.4933,9.505,138350,0
+TDF.US,D,20150129,000000,9.526,9.53,9.4617,9.514,92200,0
+TDF.US,D,20150130,000000,9.4356,9.457,9.2923,9.3006,116325,0
+TDF.US,D,20150202,000000,9.336,9.4133,9.2643,9.3574,113717,0
+TDF.US,D,20150203,000000,9.3881,9.4896,9.3211,9.4775,128011,0
+TDF.US,D,20150204,000000,9.542,9.549,9.4654,9.4998,79952,0
+TDF.US,D,20150205,000000,9.4403,9.4775,9.4328,9.4654,110428,0
+TDF.US,D,20150206,000000,9.3574,9.4263,9.336,9.3444,233935,0
+TDF.US,D,20150209,000000,9.2895,9.3574,9.2895,9.3053,44038,0
+TDF.US,D,20150210,000000,9.349,9.3835,9.3332,9.3574,50551,0
+TDF.US,D,20150211,000000,9.3732,9.3965,9.3444,9.3881,41473,0
+TDF.US,D,20150212,000000,9.4403,9.4719,9.3928,9.457,78693,0
+TDF.US,D,20150213,000000,9.4617,9.526,9.457,9.518,157583,0
+TDF.US,D,20150217,000000,9.534,9.534,9.4803,9.518,77531,0
+TDF.US,D,20150218,000000,9.47,9.514,9.47,9.4849,256963,0
+TDF.US,D,20150219,000000,9.4654,9.521,9.4654,9.4775,88345,0
+TDF.US,D,20150220,000000,9.457,9.508,9.457,9.497,56417,0
+TDF.US,D,20150223,000000,9.4617,9.4803,9.4356,9.4486,73000,0
+TDF.US,D,20150224,000000,9.4654,9.53,9.4654,9.514,125398,0
+TDF.US,D,20150225,000000,9.4998,9.549,9.4896,9.545,179014,0
+TDF.US,D,20150226,000000,9.573,9.588,9.537,9.569,305348,0
+TDF.US,D,20150227,000000,9.549,9.606,9.534,9.545,75965,0
+TDF.US,D,20150302,000000,9.505,9.617,9.505,9.608,147981,0
+TDF.US,D,20150303,000000,9.526,9.526,9.4803,9.4998,177431,0
+TDF.US,D,20150304,000000,9.457,9.4617,9.4086,9.4458,103565,0
+TDF.US,D,20150305,000000,9.4617,9.4719,9.4328,9.4458,97071,0
+TDF.US,D,20150306,000000,9.4291,9.4356,9.377,9.4049,128520,0
+TDF.US,D,20150309,000000,9.4403,9.526,9.4403,9.4998,117784,0
+TDF.US,D,20150310,000000,9.4263,9.4524,9.3881,9.4086,79855,0
+TDF.US,D,20150311,000000,9.4291,9.4775,9.4291,9.4458,64137,0
+TDF.US,D,20150312,000000,9.534,9.585,9.497,9.53,86842,0
+TDF.US,D,20150313,000000,9.573,9.573,9.4719,9.526,94329,0
+TDF.US,D,20150316,000000,9.565,9.693,9.549,9.673,635850,0
+TDF.US,D,20150317,000000,9.497,9.709,9.497,9.709,246804,0
+TDF.US,D,20150318,000000,9.713,9.85,9.689,9.85,222098,0
+TDF.US,D,20150319,000000,9.834,9.873,9.765,9.841,120032,0
+TDF.US,D,20150320,000000,9.818,9.854,9.783,9.85,172690,0
+TDF.US,D,20150323,000000,9.799,9.829,9.783,9.802,134257,0
+TDF.US,D,20150324,000000,9.783,9.829,9.773,9.809,55897,0
+TDF.US,D,20150325,000000,9.809,9.829,9.758,9.765,132759,0
+TDF.US,D,20150326,000000,9.606,9.834,9.606,9.818,146735,0
+TDF.US,D,20150327,000000,9.837,9.901,9.802,9.822,406268,0
+TDF.US,D,20150330,000000,9.919,10.027,9.919,10.027,222846,0
+TDF.US,D,20150331,000000,9.914,9.989,9.914,9.953,107205,0
+TDF.US,D,20150401,000000,10.027,10.11,10.027,10.11,101316,0
+TDF.US,D,20150402,000000,10.142,10.215,10.113,10.215,48662,0
+TDF.US,D,20150406,000000,10.238,10.395,10.238,10.346,62887,0
+TDF.US,D,20150407,000000,10.331,10.398,10.331,10.366,85666,0
+TDF.US,D,20150408,000000,10.611,10.747,10.611,10.711,292722,0
+TDF.US,D,20150409,000000,10.791,10.896,10.751,10.88,407256,0
+TDF.US,D,20150410,000000,10.824,10.86,10.724,10.85,185165,0
+TDF.US,D,20150413,000000,10.98,11.024,10.869,10.908,160208,0
+TDF.US,D,20150414,000000,10.724,10.898,10.724,10.89,328157,0
+TDF.US,D,20150415,000000,10.88,10.89,10.816,10.869,352138,0
+TDF.US,D,20150416,000000,10.884,10.975,10.884,10.971,403764,0
+TDF.US,D,20150417,000000,10.772,10.772,10.644,10.711,316180,0
+TDF.US,D,20150420,000000,10.788,10.816,10.768,10.788,243761,0
+TDF.US,D,20150421,000000,10.898,10.952,10.898,10.94,200643,0
+TDF.US,D,20150422,000000,11.036,11.083,11.011,11.071,205920,0
+TDF.US,D,20150423,000000,11.032,11.096,11.016,11.076,195896,0
+TDF.US,D,20150424,000000,11.08,11.152,11.06,11.119,125044,0
+TDF.US,D,20150427,000000,11.197,11.228,11.184,11.199,230834,0
+TDF.US,D,20150428,000000,11.245,11.245,11.192,11.216,201136,0
+TDF.US,D,20150429,000000,11.119,11.148,11.089,11.116,159213,0
+TDF.US,D,20150430,000000,11.089,11.089,11.004,11.019,207378,0
+TDF.US,D,20150501,000000,11.024,11.092,11.024,11.092,200141,0
+TDF.US,D,20150504,000000,11.092,11.192,11.092,11.192,179926,0
+TDF.US,D,20150505,000000,10.988,11.016,10.896,10.908,381809,0
+TDF.US,D,20150506,000000,10.876,10.903,10.731,10.744,290177,0
+TDF.US,D,20150507,000000,10.7,10.74,10.655,10.68,75646,0
+TDF.US,D,20150508,000000,10.779,10.847,10.779,10.827,136751,0
+TDF.US,D,20150511,000000,10.831,10.925,10.831,10.854,376820,0
+TDF.US,D,20150512,000000,10.816,10.838,10.772,10.816,188249,0
+TDF.US,D,20150513,000000,10.747,10.836,10.747,10.818,158464,0
+TDF.US,D,20150514,000000,10.818,10.956,10.818,10.928,123527,0
+TDF.US,D,20150515,000000,10.947,11.051,10.89,10.925,323353,0
+TDF.US,D,20150518,000000,10.863,10.863,10.76,10.827,184226,0
+TDF.US,D,20150519,000000,10.869,10.936,10.869,10.89,104310,0
+TDF.US,D,20150520,000000,10.86,10.903,10.845,10.896,83351,0
+TDF.US,D,20150521,000000,10.918,10.96,10.871,10.944,215114,0
+TDF.US,D,20150522,000000,11.051,11.139,11.051,11.129,120281,0
+TDF.US,D,20150526,000000,11.188,11.237,11.144,11.168,228714,0
+TDF.US,D,20150527,000000,11.161,11.192,11.139,11.184,352114,0
+TDF.US,D,20150528,000000,10.944,10.999,10.836,10.915,496101,0
+TDF.US,D,20150529,000000,10.869,10.884,10.772,10.824,79855,0
+TDF.US,D,20150601,000000,10.94,10.944,10.871,10.898,214808,0
+TDF.US,D,20150602,000000,10.88,10.94,10.88,10.915,364222,0
+TDF.US,D,20150603,000000,10.968,10.98,10.918,10.952,256039,0
+TDF.US,D,20150604,000000,10.908,10.947,10.847,10.903,134257,0
+TDF.US,D,20150605,000000,10.827,10.863,10.764,10.845,100570,0
+TDF.US,D,20150608,000000,10.854,10.88,10.838,10.854,112044,0
+TDF.US,D,20150609,000000,10.66,10.734,10.648,10.667,133271,0
+TDF.US,D,20150610,000000,10.584,10.7,10.563,10.684,318011,0
+TDF.US,D,20150611,000000,10.751,10.755,10.703,10.719,137416,0
+TDF.US,D,20150612,000000,10.764,10.795,10.751,10.768,83848,0
+TDF.US,D,20150615,000000,10.607,10.648,10.527,10.611,185914,0
+TDF.US,D,20150616,000000,10.495,10.507,10.475,10.49,125272,0
+TDF.US,D,20150617,000000,10.48,10.507,10.419,10.488,179677,0
+TDF.US,D,20150618,000000,10.407,10.49,10.407,10.435,105807,0
+TDF.US,D,20150619,000000,10.358,10.395,10.207,10.227,190404,0
+TDF.US,D,20150622,000000,10.227,10.287,10.227,10.242,78607,0
+TDF.US,D,20150623,000000,10.346,10.379,10.343,10.352,123979,0
+TDF.US,D,20150624,000000,10.419,10.435,10.403,10.403,81851,0
+TDF.US,D,20150625,000000,10.375,10.375,10.319,10.319,222350,0
+TDF.US,D,20150626,000000,10.163,10.203,10.03,10.038,88839,0
+TDF.US,D,20150629,000000,9.906,9.906,9.733,9.765,146735,0
+TDF.US,D,20150630,000000,9.889,9.978,9.85,9.937,141810,0
+TDF.US,D,20150701,000000,9.818,9.97,9.818,9.881,88090,0
+TDF.US,D,20150702,000000,9.881,9.945,9.873,9.881,149731,0
+TDF.US,D,20150706,000000,9.598,9.653,9.565,9.582,284736,0
+TDF.US,D,20150707,000000,9.2569,9.269,9.135,9.2159,508083,0
+TDF.US,D,20150708,000000,8.9116,9.0056,8.7871,8.831,404268,0
+TDF.US,D,20150709,000000,8.9972,9.2076,8.9972,9.1154,419742,0
+TDF.US,D,20150710,000000,9.3407,9.497,9.3332,9.4654,193402,0
+TDF.US,D,20150713,000000,9.537,9.558,9.4775,9.4896,329904,0
+TDF.US,D,20150714,000000,9.4356,9.53,9.4291,9.497,159241,0
+TDF.US,D,20150715,000000,9.3695,9.457,9.3528,9.3574,212454,0
+TDF.US,D,20150716,000000,9.4617,9.4933,9.4356,9.4775,122030,0
+TDF.US,D,20150717,000000,9.558,9.558,9.4896,9.497,145239,0
+TDF.US,D,20150720,000000,9.4617,9.4654,9.4207,9.4486,33937,0
+TDF.US,D,20150721,000000,9.4654,9.514,9.457,9.4849,133260,0
+TDF.US,D,20150722,000000,9.457,9.508,9.4133,9.4775,131762,0
+TDF.US,D,20150723,000000,9.565,9.582,9.4486,9.4617,190904,0
+TDF.US,D,20150724,000000,9.3835,9.4719,9.3574,9.4356,240317,0
+TDF.US,D,20150727,000000,9.1685,9.228,9.1005,9.1256,268016,0
+TDF.US,D,20150728,000000,9.1052,9.1154,9.0158,9.0884,229582,0
+TDF.US,D,20150729,000000,9.1089,9.1415,9.0158,9.0912,261278,0
+TDF.US,D,20150730,000000,8.9925,9.0279,8.9153,9.0279,114543,0
+TDF.US,D,20150731,000000,9.0074,9.1052,9.0074,9.0679,261774,0
+TDF.US,D,20150803,000000,8.9544,9.0158,8.9209,8.9991,166187,0
+TDF.US,D,20150804,000000,9.08,9.2569,9.0251,9.2401,298959,0
+TDF.US,D,20150805,000000,9.188,9.3248,9.188,9.309,152226,0
+TDF.US,D,20150806,000000,9.2076,9.2076,9.0409,9.08,99296,0
+TDF.US,D,20150807,000000,9.1331,9.1601,9.1052,9.1415,70373,0
+TDF.US,D,20150810,000000,9.2001,9.2513,9.2001,9.228,61888,0
+TDF.US,D,20150811,000000,9.0707,9.1126,9.0568,9.1005,80358,0
+TDF.US,D,20150812,000000,8.9525,8.9925,8.8483,8.8957,86842,0
+TDF.US,D,20150813,000000,8.9479,9.0074,8.9358,8.9544,109801,0
+TDF.US,D,20150814,000000,8.9209,8.9358,8.8762,8.8957,58145,0
+TDF.US,D,20150817,000000,8.8278,8.831,8.7277,8.8075,69875,0
+TDF.US,D,20150818,000000,8.6919,8.6919,8.5836,8.6431,246304,0
+TDF.US,D,20150819,000000,8.5869,8.5869,8.3427,8.4112,297712,0
+TDF.US,D,20150820,000000,8.3266,8.3266,8.2224,8.2224,173686,0
+TDF.US,D,20150821,000000,8.1466,8.2109,7.9139,7.9139,248300,0
+TDF.US,D,20150824,000000,7.4289,7.7382,7.1892,7.4179,331950,0
+TDF.US,D,20150825,000000,7.7609,7.87,7.6174,7.6583,286733,0
+TDF.US,D,20150826,000000,7.6217,7.643,7.3419,7.6379,411256,0
+TDF.US,D,20150827,000000,7.6781,7.966,7.6781,7.966,239816,0
+TDF.US,D,20150828,000000,7.8545,7.966,7.8293,7.9351,298208,0
+TDF.US,D,20150831,000000,7.8985,7.9294,7.8415,7.9139,158464,0
+TDF.US,D,20150901,000000,7.7545,7.8342,7.7138,7.7894,416498,0
+TDF.US,D,20150902,000000,7.7943,7.9221,7.7943,7.8854,193897,0
+TDF.US,D,20150903,000000,7.9465,8.0742,7.9261,8.0385,243313,0
+TDF.US,D,20150904,000000,7.8545,7.9595,7.8545,7.9498,257532,0
+TDF.US,D,20150908,000000,8.1907,8.4388,8.1402,8.4225,612645,0
+TDF.US,D,20150909,000000,8.5845,8.5975,8.2248,8.2916,1050527,0
+TDF.US,D,20150910,000000,8.1402,8.2289,8.1263,8.1759,201370,0
+TDF.US,D,20150911,000000,8.1703,8.1931,8.1125,8.1531,213933,0
+TDF.US,D,20150914,000000,8.1402,8.1442,8.0718,8.0857,161621,0
+TDF.US,D,20150915,000000,8.1076,8.1076,8.049,8.0857,132011,0
+TDF.US,D,20150916,000000,8.1979,8.2337,8.1572,8.1759,182988,0
+TDF.US,D,20150917,000000,8.1125,8.2036,8.0718,8.1125,212050,0
+TDF.US,D,20150918,000000,8.0677,8.1263,8.027,8.1125,296970,0
+TDF.US,D,20150921,000000,8.1402,8.2248,8.1402,8.2118,62112,0
+TDF.US,D,20150922,000000,8.1442,8.364,8.0548,8.3103,635124,0
+TDF.US,D,20150923,000000,8.2207,8.2606,8.1304,8.1402,81255,0
+TDF.US,D,20150924,000000,8.049,8.215,7.9831,8.2036,169977,0
+TDF.US,D,20150925,000000,8.4462,8.4462,8.1881,8.2337,707253,0
+TDF.US,D,20150928,000000,8.1881,8.2744,8.1304,8.2744,876090,0
+TDF.US,D,20150929,000000,8.2427,8.2427,8.1662,8.2118,514912,0
+TDF.US,D,20150930,000000,8.3777,8.3997,8.3233,8.3916,359081,0
+TDF.US,D,20151001,000000,8.4673,8.5625,8.3777,8.5438,476620,0
+TDF.US,D,20151002,000000,8.4722,8.6471,8.4624,8.6064,731293,0
+TDF.US,D,20151005,000000,8.6871,8.7473,8.5975,8.6023,171594,0
+TDF.US,D,20151006,000000,8.5755,8.639,8.5071,8.5666,110865,0
+TDF.US,D,20151007,000000,8.6976,8.9851,8.674,8.8576,219053,0
+TDF.US,D,20151008,000000,8.7676,8.8818,8.7676,8.8818,73241,0
+TDF.US,D,20151009,000000,8.9209,8.9348,8.827,8.8445,61219,0
+TDF.US,D,20151012,000000,8.8846,8.9348,8.8846,8.8939,33215,0
+TDF.US,D,20151013,000000,8.827,8.9023,8.827,8.8445,95947,0
+TDF.US,D,20151014,000000,8.8669,8.9302,8.8539,8.8669,76581,0
+TDF.US,D,20151015,000000,8.9656,9.0428,8.9302,9.0344,66117,0
+TDF.US,D,20151016,000000,9.0102,9.0344,8.9925,9.0065,67452,0
+TDF.US,D,20151019,000000,8.9348,8.9925,8.9348,8.9925,88499,0
+TDF.US,D,20151020,000000,9.0149,9.0214,8.9479,9.0019,103878,0
+TDF.US,D,20151021,000000,8.9348,8.9851,8.8939,8.9479,346170,0
+TDF.US,D,20151022,000000,9.0205,9.1098,9.0019,9.0344,148483,0
+TDF.US,D,20151023,000000,9.1685,9.2671,9.0875,9.135,237308,0
+TDF.US,D,20151026,000000,9.0428,9.1415,9.0382,9.1145,108861,0
+TDF.US,D,20151027,000000,9.0698,9.135,9.0019,9.0019,178984,0
+TDF.US,D,20151028,000000,9.0279,9.0614,8.9711,8.9711,136018,0
+TDF.US,D,20151029,000000,8.9162,8.9441,8.8818,8.9348,114200,0
+TDF.US,D,20151030,000000,8.9479,9.0661,8.9348,9.0465,52762,0
+TDF.US,D,20151102,000000,9.0065,9.0735,8.9711,8.9711,45877,0
+TDF.US,D,20151103,000000,8.9209,8.9618,8.8576,8.9562,108861,0
+TDF.US,D,20151104,000000,9.0838,9.1145,8.9925,9.1005,137305,0
+TDF.US,D,20151105,000000,9.1238,9.1899,9.0875,9.1005,53874,0
+TDF.US,D,20151106,000000,9.0428,9.0782,9.0428,9.0558,51870,0
+TDF.US,D,20151109,000000,9.0344,9.0661,8.8417,8.8762,56074,0
+TDF.US,D,20151110,000000,8.8846,8.9023,8.8492,8.8939,36731,0
+TDF.US,D,20151111,000000,8.8669,8.9618,8.8417,8.9618,83480,0
+TDF.US,D,20151112,000000,8.8669,8.9348,8.8632,8.9348,65004,0
+TDF.US,D,20151113,000000,8.8715,8.9618,8.7993,8.8995,136687,0
+TDF.US,D,20151116,000000,8.8632,8.9395,8.7822,8.831,252000,0
+TDF.US,D,20151117,000000,8.8669,8.8669,8.7277,8.7415,62333,0
+TDF.US,D,20151118,000000,8.6699,8.7236,8.5486,8.709,89271,0
+TDF.US,D,20151119,000000,8.7765,8.9348,8.7505,8.9302,90160,0
+TDF.US,D,20151120,000000,8.9851,9.0251,8.8846,8.9078,113979,0
+TDF.US,D,20151123,000000,8.8669,8.9479,8.7863,8.9274,124665,0
+TDF.US,D,20151124,000000,8.8632,8.8762,8.8351,8.8632,220836,0
+TDF.US,D,20151125,000000,8.8669,8.8892,8.8445,8.8762,83706,0
+TDF.US,D,20151127,000000,8.7473,8.7912,8.6976,8.6976,28492,0
+TDF.US,D,20151130,000000,8.7195,8.7912,8.6561,8.7635,151826,0
+TDF.US,D,20151201,000000,8.7993,8.8995,8.7993,8.8892,108703,0
+TDF.US,D,20151202,000000,8.9348,8.9711,8.8892,8.9562,88112,0
+TDF.US,D,20151203,000000,9.0149,9.0149,8.9479,8.9888,53476,0
+TDF.US,D,20151204,000000,8.9618,8.9925,8.9479,8.9851,85707,0
+TDF.US,D,20151207,000000,8.9534,8.9618,8.9302,8.9395,62554,0
+TDF.US,D,20151208,000000,8.805,8.8445,8.7822,8.7993,81738,0
+TDF.US,D,20151209,000000,8.7635,8.796,8.7505,8.7863,129783,0
+TDF.US,D,20151210,000000,8.7554,8.8091,8.6871,8.6871,292072,0
+TDF.US,D,20151211,000000,8.6114,8.6699,8.4819,8.5845,154943,0
+TDF.US,D,20151214,000000,8.6943,8.7082,8.3192,8.4722,330804,0
+TDF.US,D,20151215,000000,8.5023,8.6845,8.5023,8.5617,214900,0
+TDF.US,D,20151216,000000,8.6105,8.7082,8.5666,8.6488,436486,0
+TDF.US,D,20151217,000000,8.7082,8.7285,8.6056,8.6341,240626,0
+TDF.US,D,20151218,000000,8.6642,8.7285,8.626,8.6642,453298,0
+TDF.US,D,20151221,000000,8.7195,8.7635,8.6845,8.7082,141983,0
+TDF.US,D,20151222,000000,8.7236,8.8376,8.6895,8.7195,1109840,0
+TDF.US,D,20151223,000000,8.7732,8.8278,8.753,8.8075,547278,0
+TDF.US,D,20151224,000000,8.788,8.8034,8.7676,8.788,77525,0
+TDF.US,D,20151228,000000,8.7082,9.135,8.6341,8.8827,487664,0
+TDF.US,D,20151229,000000,8.8327,8.8566,8.7635,8.7839,224704,0
+TDF.US,D,20151230,000000,8.7586,8.8864,8.7586,8.8034,272899,0
+TDF.US,D,20151231,000000,8.9358,9.0735,8.7676,8.7928,684125,0
+TDF.US,D,20160104,000000,8.5853,8.6602,8.416,8.6301,1705698,0
+TDF.US,D,20160105,000000,8.5958,8.6895,8.5666,8.6699,177216,0
+TDF.US,D,20160106,000000,8.5666,8.6162,8.3933,8.4225,99258,0
+TDF.US,D,20160107,000000,8.2451,8.438,8.1809,8.4079,81784,0
+TDF.US,D,20160108,000000,8.3843,8.3843,8.0718,8.0979,79053,0
+TDF.US,D,20160111,000000,7.988,8.0238,7.8993,7.9546,135988,0
+TDF.US,D,20160112,000000,7.9546,7.9635,7.87,7.8854,113556,0
+TDF.US,D,20160113,000000,7.8993,7.9139,7.7609,7.7658,98501,0
+TDF.US,D,20160114,000000,7.7658,7.9189,7.7263,7.8854,227057,0
+TDF.US,D,20160115,000000,7.7263,7.7263,7.6473,7.6773,168322,0
+TDF.US,D,20160119,000000,7.8154,7.8489,7.6919,7.7317,163455,0
+TDF.US,D,20160120,000000,7.624,7.6802,7.51,7.5583,314665,0
+TDF.US,D,20160121,000000,7.4552,7.8944,7.4552,7.8106,199203,0
+TDF.US,D,20160122,000000,7.8748,7.905,7.7764,7.905,177010,0
+TDF.US,D,20160125,000000,7.8748,7.8993,7.8008,7.8545,132457,0
+TDF.US,D,20160126,000000,7.8049,7.905,7.7131,7.7463,157721,0
+TDF.US,D,20160127,000000,7.7658,7.8106,7.6576,7.6576,26841,0
+TDF.US,D,20160128,000000,7.7317,7.7317,7.5999,7.643,76864,0
+TDF.US,D,20160129,000000,7.7022,7.8993,7.7022,7.8049,92178,0
+TDF.US,D,20160201,000000,7.7219,7.7248,7.6583,7.7022,61167,0
+TDF.US,D,20160202,000000,7.6576,7.7022,7.643,7.643,93200,0
+TDF.US,D,20160203,000000,7.7463,7.7845,7.643,7.7463,142837,0
+TDF.US,D,20160204,000000,7.7349,7.9091,7.7317,7.7569,80717,0
+TDF.US,D,20160205,000000,7.8106,7.8489,7.7168,7.7512,40617,0
+TDF.US,D,20160208,000000,7.7263,7.7263,7.5684,7.5838,51538,0
+TDF.US,D,20160209,000000,7.5041,7.5838,7.3471,7.3471,47037,0
+TDF.US,D,20160210,000000,7.4055,7.5545,7.3959,7.3959,77183,0
+TDF.US,D,20160211,000000,7.2235,7.3112,7.0453,7.2872,151542,0
+TDF.US,D,20160212,000000,7.3324,7.4406,7.2872,7.3112,153340,0
+TDF.US,D,20160216,000000,7.4603,7.6101,7.4603,7.6028,73304,0
+TDF.US,D,20160217,000000,7.643,7.7357,7.624,7.6978,81684,0
+TDF.US,D,20160218,000000,7.7317,7.7845,7.6773,7.7422,105707,0
+TDF.US,D,20160219,000000,7.7168,7.8049,7.7168,7.7764,52102,0
+TDF.US,D,20160222,000000,7.87,7.9563,7.8554,7.9294,51701,0
+TDF.US,D,20160223,000000,7.8489,7.9278,7.8407,7.8407,69109,0
+TDF.US,D,20160224,000000,7.7707,7.8854,7.7512,7.835,107092,0
+TDF.US,D,20160225,000000,7.7168,7.8423,7.6919,7.7357,42619,0
+TDF.US,D,20160226,000000,7.7658,7.8456,7.6532,7.6547,126105,0
+TDF.US,D,20160229,000000,7.6627,7.7984,7.6627,7.7357,36802,0
+TDF.US,D,20160301,000000,7.8008,7.9091,7.7845,7.8789,56497,0
+TDF.US,D,20160302,000000,7.9481,8.0328,7.9481,8.0328,68090,0
+TDF.US,D,20160303,000000,7.9481,8.0531,7.9481,8.0368,30173,0
+TDF.US,D,20160304,000000,8.0775,8.1963,8.0425,8.1857,94520,0
+TDF.US,D,20160307,000000,8.1019,8.1174,8.0555,8.0979,46880,0
+TDF.US,D,20160308,000000,8.0425,8.0425,8.0083,8.027,93888,0
+TDF.US,D,20160309,000000,8.1263,8.1466,8.0531,8.0946,41922,0
+TDF.US,D,20160310,000000,8.1174,8.1174,7.9546,8.0124,27493,0
+TDF.US,D,20160311,000000,8.132,8.2199,8.132,8.1703,53908,0
+TDF.US,D,20160314,000000,8.1174,8.1703,8.0572,8.1361,25998,0
+TDF.US,D,20160315,000000,8.0824,8.132,8.0629,8.0872,43802,0
+TDF.US,D,20160316,000000,8.0913,8.1466,8.0425,8.1263,54138,0
+TDF.US,D,20160317,000000,8.1703,8.324,8.1466,8.2655,171187,0
+TDF.US,D,20160318,000000,8.2451,8.364,8.2451,8.3135,38002,0
+TDF.US,D,20160321,000000,8.324,8.364,8.324,8.364,36422,0
+TDF.US,D,20160322,000000,8.2988,8.368,8.2988,8.3485,81147,0
+TDF.US,D,20160323,000000,8.3338,8.3338,8.215,8.2549,70599,0
+TDF.US,D,20160324,000000,8.1622,8.2492,8.1622,8.1907,41338,0
+TDF.US,D,20160328,000000,8.215,8.2655,8.1174,8.1174,102709,0
+TDF.US,D,20160329,000000,8.0368,8.2476,7.9978,8.1907,93869,0
+TDF.US,D,20160330,000000,8.2744,8.3729,8.2744,8.3729,85034,0
+TDF.US,D,20160331,000000,8.3729,8.4771,8.3729,8.4534,103796,0
+TDF.US,D,20160401,000000,8.364,8.4632,8.2785,8.4225,63089,0
+TDF.US,D,20160404,000000,8.3933,8.4127,8.2988,8.2988,84844,0
+TDF.US,D,20160405,000000,8.2411,8.2492,8.119,8.1442,75617,0
+TDF.US,D,20160406,000000,8.1622,8.2948,8.1622,8.2948,127153,0
+TDF.US,D,20160407,000000,8.2549,8.2549,8.1907,8.1914,67554,0
+TDF.US,D,20160408,000000,8.2598,8.3436,8.2598,8.3046,38763,0
+TDF.US,D,20160411,000000,8.3786,8.4079,8.3281,8.368,148982,0
+TDF.US,D,20160412,000000,8.3395,8.4649,8.3395,8.4421,39379,0
+TDF.US,D,20160413,000000,8.5853,8.6406,8.5853,8.6056,58256,0
+TDF.US,D,20160414,000000,8.5999,8.6642,8.5999,8.626,109672,0
+TDF.US,D,20160415,000000,8.6203,8.6943,8.6203,8.6203,74932,0
+TDF.US,D,20160418,000000,8.5853,8.6992,8.5853,8.6406,89929,0
+TDF.US,D,20160419,000000,8.6447,8.7586,8.6447,8.7049,83003,0
+TDF.US,D,20160420,000000,8.6642,8.6845,8.6162,8.6203,38783,0
+TDF.US,D,20160421,000000,8.626,8.6667,8.6203,8.6447,32710,0
+TDF.US,D,20160422,000000,8.7342,8.7342,8.6056,8.6105,81297,0
+TDF.US,D,20160425,000000,8.5267,8.6301,8.5267,8.6203,68987,0
+TDF.US,D,20160426,000000,8.6488,8.7342,8.6488,8.7342,56917,0
+TDF.US,D,20160427,000000,8.6789,8.7635,8.6789,8.7195,62046,0
+TDF.US,D,20160428,000000,8.6447,8.6927,8.5267,8.6406,86175,0
+TDF.US,D,20160429,000000,8.556,8.5764,8.5121,8.5764,152055,0
+TDF.US,D,20160502,000000,8.5503,8.5714,8.5169,8.5169,129563,0
+TDF.US,D,20160503,000000,8.4665,8.4665,8.403,8.4559,99336,0
+TDF.US,D,20160504,000000,8.403,8.4844,8.3786,8.3884,48735,0
+TDF.US,D,20160505,000000,8.4421,8.4909,8.368,8.3786,78794,0
+TDF.US,D,20160506,000000,8.2785,8.3281,8.2329,8.2744,104691,0
+TDF.US,D,20160509,000000,8.2207,8.2598,8.1703,8.1768,54323,0
+TDF.US,D,20160510,000000,8.2053,8.2916,8.1768,8.2297,89140,0
+TDF.US,D,20160511,000000,8.1809,8.2476,8.1809,8.2257,90800,0
+TDF.US,D,20160512,000000,8.2744,8.2744,8.1263,8.1654,88871,0
+TDF.US,D,20160513,000000,8.132,8.132,8.0474,8.0669,129031,0
+TDF.US,D,20160516,000000,8.0718,8.2297,8.0718,8.1426,89041,0
+TDF.US,D,20160517,000000,8.1557,8.1809,8.1174,8.1426,54522,0
+TDF.US,D,20160518,000000,8.1768,8.215,8.0718,8.1019,142867,0
+TDF.US,D,20160519,000000,8.0669,8.0872,8.0043,8.0238,48782,0
+TDF.US,D,20160520,000000,8.0368,8.1442,7.9978,8.0368,133128,0
+TDF.US,D,20160523,000000,8.0328,8.0913,8.0328,8.0872,95258,0
+TDF.US,D,20160524,000000,8.0979,8.2053,8.0946,8.2053,81119,0
+TDF.US,D,20160525,000000,8.1466,8.285,8.1466,8.2451,157479,0
+TDF.US,D,20160526,000000,8.25,8.3542,8.2207,8.2696,233843,0
+TDF.US,D,20160527,000000,8.3192,8.3436,8.2109,8.2598,87104,0
+TDF.US,D,20160531,000000,8.3046,8.364,8.289,8.2948,135148,0
+TDF.US,D,20160601,000000,8.25,8.3729,8.25,8.3485,89952,0
+TDF.US,D,20160602,000000,8.3485,8.5121,8.3436,8.438,149407,0
+TDF.US,D,20160603,000000,8.447,8.5177,8.4331,8.486,67550,0
+TDF.US,D,20160606,000000,8.4665,8.5617,8.4665,8.5267,55228,0
+TDF.US,D,20160607,000000,8.5414,8.6105,8.5414,8.556,83556,0
+TDF.US,D,20160608,000000,8.5414,8.6301,8.5169,8.5714,136519,0
+TDF.US,D,20160609,000000,8.5356,8.5804,8.4624,8.5471,142956,0
+TDF.US,D,20160610,000000,8.4827,8.4827,8.368,8.4127,108610,0
+TDF.US,D,20160613,000000,8.364,8.3884,8.2744,8.2744,163550,0
+TDF.US,D,20160614,000000,8.2655,8.3184,8.1907,8.2411,84386,0
+TDF.US,D,20160615,000000,8.2346,8.3192,8.2346,8.285,137792,0
+TDF.US,D,20160616,000000,8.1907,8.2418,8.1263,8.215,59339,0
+TDF.US,D,20160617,000000,8.1622,8.2655,8.1622,8.1857,74438,0
+TDF.US,D,20160620,000000,8.2988,8.3957,8.2988,8.3281,65909,0
+TDF.US,D,20160621,000000,8.3192,8.3933,8.3192,8.364,63678,0
+TDF.US,D,20160622,000000,8.4127,8.4624,8.368,8.4274,116545,0
+TDF.US,D,20160623,000000,8.486,8.5764,8.4616,8.5121,139083,0
+TDF.US,D,20160624,000000,8.2411,8.3135,8.2142,8.2598,125293,0
+TDF.US,D,20160627,000000,8.2549,8.2549,8.0881,8.1703,45701,0
+TDF.US,D,20160628,000000,8.2948,8.4177,8.2736,8.3281,105983,0
+TDF.US,D,20160629,000000,8.4177,8.4982,8.403,8.438,95029,0
+TDF.US,D,20160630,000000,8.447,8.5714,8.3745,8.5552,97001,0
+TDF.US,D,20160701,000000,8.5958,8.6447,8.5714,8.591,74326,0
+TDF.US,D,20160705,000000,8.591,8.591,8.4274,8.4665,78427,0
+TDF.US,D,20160706,000000,8.4127,8.4982,8.3729,8.4665,73807,0
+TDF.US,D,20160707,000000,8.4567,8.5414,8.447,8.4665,45162,0
+TDF.US,D,20160708,000000,8.5121,8.6162,8.5121,8.6105,58001,0
+TDF.US,D,20160711,000000,8.6162,8.6447,8.6105,8.6105,75591,0
+TDF.US,D,20160712,000000,8.6895,8.7635,8.6895,8.744,48386,0
+TDF.US,D,20160713,000000,8.744,8.7489,8.6699,8.6845,70699,0
+TDF.US,D,20160714,000000,8.7195,8.7993,8.7139,8.7676,47706,0
+TDF.US,D,20160715,000000,8.753,8.8278,8.753,8.8221,102064,0
+TDF.US,D,20160718,000000,8.7977,8.8632,8.7928,8.8417,69864,0
+TDF.US,D,20160719,000000,8.7773,8.8034,8.7732,8.792,71078,0
+TDF.US,D,20160720,000000,8.8221,8.8566,8.8123,8.8351,42008,0
+TDF.US,D,20160721,000000,8.8771,8.8864,8.8327,8.8566,41881,0
+TDF.US,D,20160722,000000,8.8221,8.8799,8.8221,8.8632,68057,0
+TDF.US,D,20160725,000000,8.8123,8.8376,8.7676,8.8034,46053,0
+TDF.US,D,20160726,000000,8.8827,8.9358,8.8715,8.8967,71942,0
+TDF.US,D,20160727,000000,8.9507,8.9507,8.8376,8.8771,78033,0
+TDF.US,D,20160728,000000,8.8632,8.9311,8.852,8.9162,99160,0
+TDF.US,D,20160729,000000,8.8864,8.9609,8.8566,8.9413,96149,0
+TDF.US,D,20160801,000000,8.9218,8.9544,8.9218,8.9218,52360,0
+TDF.US,D,20160802,000000,8.9804,8.9804,8.8836,8.892,96313,0
+TDF.US,D,20160803,000000,8.8771,8.8771,8.8473,8.866,36307,0
+TDF.US,D,20160804,000000,8.8632,8.9162,8.8376,8.8864,86103,0
+TDF.US,D,20160805,000000,8.9507,9.0149,8.9507,8.9851,27802,0
+TDF.US,D,20160808,000000,9.0698,9.094,8.9609,9.0549,109094,0
+TDF.US,D,20160809,000000,9.1284,9.1284,9.0651,9.0735,37182,0
+TDF.US,D,20160810,000000,9.0791,9.1024,9.0447,9.067,117496,0
+TDF.US,D,20160811,000000,9.094,9.1284,9.0893,9.1191,84215,0
+TDF.US,D,20160812,000000,9.0987,9.1582,9.0987,9.1536,141299,0
+TDF.US,D,20160815,000000,9.2671,9.336,9.2671,9.2969,70104,0
+TDF.US,D,20160816,000000,9.202,9.2709,9.202,9.2671,101387,0
+TDF.US,D,20160817,000000,9.1927,9.2764,9.1638,9.2178,135002,0
+TDF.US,D,20160818,000000,9.2327,9.2764,9.2327,9.2476,36425,0
+TDF.US,D,20160819,000000,9.1843,9.2709,9.1536,9.2225,96997,0
+TDF.US,D,20160822,000000,9.1871,9.1983,9.1564,9.1787,35035,0
+TDF.US,D,20160823,000000,9.2131,9.2625,9.202,9.202,44145,0
+TDF.US,D,20160824,000000,9.1582,9.2225,9.1089,9.135,52486,0
+TDF.US,D,20160825,000000,9.1247,9.1638,9.107,9.1191,134511,0
+TDF.US,D,20160826,000000,9.1042,9.2076,9.094,9.1396,105571,0
+TDF.US,D,20160829,000000,9.1247,9.2225,9.1247,9.2141,69943,0
+TDF.US,D,20160830,000000,9.2383,9.2764,9.2225,9.2513,111837,0
+TDF.US,D,20160831,000000,9.2476,9.2569,9.1871,9.2513,40584,0
+TDF.US,D,20160901,000000,9.2625,9.3658,9.2327,9.3621,97248,0
+TDF.US,D,20160902,000000,9.4263,9.4738,9.4263,9.4654,93481,0
+TDF.US,D,20160906,000000,9.534,9.612,9.534,9.589,128575,0
+TDF.US,D,20160907,000000,9.672,9.686,9.578,9.667,262362,0
+TDF.US,D,20160908,000000,9.612,9.705,9.532,9.634,209552,0
+TDF.US,D,20160909,000000,9.543,9.608,9.3993,9.4719,82690,0
+TDF.US,D,20160912,000000,9.3286,9.4496,9.3174,9.4263,133183,0
+TDF.US,D,20160913,000000,9.3556,9.3751,9.2215,9.2615,169638,0
+TDF.US,D,20160914,000000,9.1731,9.3072,9.1731,9.2485,78469,0
+TDF.US,D,20160915,000000,9.2755,9.3286,9.2429,9.2699,435805,0
+TDF.US,D,20160916,000000,9.2215,9.2532,9.2104,9.2383,78534,0
+TDF.US,D,20160919,000000,9.2485,9.3174,9.2383,9.2857,314394,0
+TDF.US,D,20160920,000000,9.377,9.377,9.2643,9.3174,115074,0
+TDF.US,D,20160921,000000,9.377,9.4635,9.3072,9.4468,278088,0
+TDF.US,D,20160922,000000,9.457,9.522,9.457,9.4635,50804,0
+TDF.US,D,20160923,000000,9.4142,9.457,9.4086,9.4412,130320,0
+TDF.US,D,20160926,000000,9.4942,9.532,9.3425,9.35,436247,0
+TDF.US,D,20160927,000000,9.4086,9.57,9.4086,9.549,706777,0
+TDF.US,D,20160928,000000,9.559,9.559,9.4896,9.527,90564,0
+TDF.US,D,20160929,000000,9.506,9.539,9.3826,9.4272,54443,0
+TDF.US,D,20160930,000000,9.4412,9.4942,9.4263,9.4505,50196,0
+TDF.US,D,20161003,000000,9.3444,9.43,9.3444,9.4263,45971,0
+TDF.US,D,20161004,000000,9.4719,9.4998,9.3611,9.3881,126000,0
+TDF.US,D,20161005,000000,9.4635,9.517,9.4635,9.511,110487,0
+TDF.US,D,20161006,000000,9.4942,9.522,9.4514,9.522,81384,0
+TDF.US,D,20161007,000000,9.4896,9.506,9.4142,9.4849,56978,0
+TDF.US,D,20161010,000000,9.511,9.564,9.511,9.549,127703,0
+TDF.US,D,20161011,000000,9.4635,9.4635,9.3714,9.3928,447295,0
+TDF.US,D,20161012,000000,9.404,9.43,9.3658,9.4198,103845,0
+TDF.US,D,20161013,000000,9.2755,9.296,9.2271,9.2839,86253,0
+TDF.US,D,20161014,000000,9.2969,9.3658,9.2969,9.35,84384,0
+TDF.US,D,20161017,000000,9.2699,9.323,9.2159,9.2532,74379,0
+TDF.US,D,20161018,000000,9.3826,9.3881,9.35,9.3881,65994,0
+TDF.US,D,20161019,000000,9.3993,9.4058,9.3388,9.3826,28513,0
+TDF.US,D,20161020,000000,9.3351,9.3658,9.3286,9.35,71321,0
+TDF.US,D,20161021,000000,9.2802,9.3444,9.2802,9.3388,81635,0
+TDF.US,D,20161024,000000,9.3714,9.4198,9.3556,9.4142,93489,0
+TDF.US,D,20161025,000000,9.404,9.457,9.3658,9.4198,86566,0
+TDF.US,D,20161026,000000,9.3714,9.3714,9.2755,9.3025,48229,0
+TDF.US,D,20161027,000000,9.2643,9.2643,9.2215,9.2429,48039,0
+TDF.US,D,20161028,000000,9.2383,9.2578,9.2104,9.2104,79511,0
+TDF.US,D,20161031,000000,9.2643,9.2802,9.2485,9.2755,52245,0
+TDF.US,D,20161101,000000,9.3127,9.3165,9.2429,9.2643,93549,0
+TDF.US,D,20161102,000000,9.2643,9.2643,9.0875,9.0921,71070,0
+TDF.US,D,20161103,000000,8.9851,9.1629,8.9283,9.1424,190092,0
+TDF.US,D,20161104,000000,9.1089,9.1415,9.0977,9.1145,105495,0
+TDF.US,D,20161107,000000,9.2159,9.2783,9.1787,9.2429,135887,0
+TDF.US,D,20161108,000000,9.2001,9.3025,9.1564,9.2578,158598,0
+TDF.US,D,20161109,000000,9.0977,9.1247,9.0363,9.0977,306516,0
+TDF.US,D,20161110,000000,9.067,9.0819,8.9795,9.0772,95765,0
+TDF.US,D,20161111,000000,9.0921,9.0921,8.9637,8.9795,135909,0
+TDF.US,D,20161114,000000,8.8939,8.9544,8.8566,8.9367,74644,0
+TDF.US,D,20161115,000000,8.9749,9.0614,8.9749,9.0447,68460,0
+TDF.US,D,20161116,000000,8.9916,9.0344,8.9469,8.9972,89735,0
+TDF.US,D,20161117,000000,9.0121,9.0521,8.9097,8.9972,65875,0
+TDF.US,D,20161118,000000,8.9637,9.0772,8.9581,9.0279,87636,0
+TDF.US,D,20161121,000000,9.0614,9.1042,9.0223,9.0307,92132,0
+TDF.US,D,20161122,000000,9.1415,9.1564,9.0707,9.0819,108578,0
+TDF.US,D,20161123,000000,9.0223,9.1042,9.0223,9.067,39635,0
+TDF.US,D,20161125,000000,9.135,9.1787,9.1201,9.1471,43093,0
+TDF.US,D,20161128,000000,9.1256,9.188,9.1201,9.1294,98920,0
+TDF.US,D,20161129,000000,9.1415,9.1564,9.0009,9.0279,310980,0
+TDF.US,D,20161130,000000,9.0819,9.1377,9.0707,9.0977,433057,0
+TDF.US,D,20161201,000000,9.0819,9.1471,9.0819,9.1089,204172,0
+TDF.US,D,20161202,000000,9.0344,9.1089,9.0279,9.0493,208205,0
+TDF.US,D,20161205,000000,9.0223,9.0558,8.9851,8.9851,153549,0
+TDF.US,D,20161206,000000,8.9972,9.014,8.9479,8.9749,151174,0
+TDF.US,D,20161207,000000,8.9972,9.0614,8.9972,9.0447,136993,0
+TDF.US,D,20161208,000000,9.0177,9.0875,9.0158,9.0493,98197,0
+TDF.US,D,20161209,000000,9.0344,9.0707,9.0344,9.0344,140508,0
+TDF.US,D,20161212,000000,9.0009,9.0009,8.8836,8.8836,127412,0
+TDF.US,D,20161213,000000,8.9413,8.9991,8.9088,8.9516,156093,0
+TDF.US,D,20161214,000000,8.865,8.986,8.865,8.9088,175808,0
+TDF.US,D,20161215,000000,8.8384,8.8976,8.6545,8.8115,129274,0
+TDF.US,D,20161216,000000,8.7627,8.8115,8.7195,8.7464,182164,0
+TDF.US,D,20161219,000000,8.7464,8.8327,8.7065,8.8115,271923,0
+TDF.US,D,20161220,000000,8.7732,8.8058,8.7627,8.7895,172006,0
+TDF.US,D,20161221,000000,8.7993,8.7993,8.6862,8.7464,219361,0
+TDF.US,D,20161222,000000,8.6862,8.7342,8.6862,8.7342,57111,0
+TDF.US,D,20161223,000000,8.6919,8.7195,8.6602,8.6764,137907,0
+TDF.US,D,20161227,000000,8.6764,8.7317,8.6764,8.7293,349149,0
+TDF.US,D,20161228,000000,8.7627,8.8115,8.6699,8.8058,241485,0
+TDF.US,D,20161229,000000,8.8115,8.8864,8.7993,8.8548,188357,0
+TDF.US,D,20161230,000000,8.8762,8.9023,8.8327,8.8594,281991,0
+TDF.US,D,20170103,000000,8.9516,8.9851,8.9134,8.9674,90713,0
+TDF.US,D,20170104,000000,9.054,9.054,8.9944,9.0112,82239,0
+TDF.US,D,20170105,000000,9.0596,9.0903,9.0382,9.0875,81917,0
+TDF.US,D,20170106,000000,9.0819,9.1294,9.0596,9.0763,87308,0
+TDF.US,D,20170109,000000,9.054,9.135,9.054,9.1191,110834,0
+TDF.US,D,20170110,000000,9.1508,9.1815,9.1294,9.1731,153667,0
+TDF.US,D,20170111,000000,9.1508,9.2327,9.108,9.2113,69097,0
+TDF.US,D,20170112,000000,9.1471,9.2057,9.1471,9.1945,53188,0
+TDF.US,D,20170113,000000,9.1787,9.1945,9.1247,9.1247,29074,0
+TDF.US,D,20170117,000000,9.0977,9.1294,9.0596,9.0596,29752,0
+TDF.US,D,20170118,000000,9.1294,9.1433,9.1191,9.135,97395,0
+TDF.US,D,20170119,000000,9.0819,9.1415,9.0819,9.1294,56230,0
+TDF.US,D,20170120,000000,9.0875,9.1945,9.0875,9.1862,134298,0
+TDF.US,D,20170123,000000,9.2057,9.2392,9.1936,9.2392,62613,0
+TDF.US,D,20170124,000000,9.2225,9.3248,9.2225,9.3081,154577,0
+TDF.US,D,20170125,000000,9.3416,9.4384,9.336,9.4216,114397,0
+TDF.US,D,20170126,000000,9.417,9.504,9.417,9.504,88696,0
+TDF.US,D,20170127,000000,9.444,9.504,9.4105,9.4654,59773,0
+TDF.US,D,20170130,000000,9.3732,9.4161,9.3686,9.3891,288102,0
+TDF.US,D,20170131,000000,9.3732,9.4328,9.363,9.4058,141068,0
+TDF.US,D,20170201,000000,9.417,9.525,9.3974,9.504,115476,0
+TDF.US,D,20170202,000000,9.4384,9.595,9.4384,9.562,127518,0
+TDF.US,D,20170203,000000,9.546,9.573,9.522,9.558,64203,0
+TDF.US,D,20170206,000000,9.536,9.569,9.536,9.558,69058,0
+TDF.US,D,20170207,000000,9.536,9.589,9.519,9.542,76874,0
+TDF.US,D,20170208,000000,9.606,9.616,9.562,9.601,53344,0
+TDF.US,D,20170209,000000,9.643,9.741,9.613,9.736,148620,0
+TDF.US,D,20170210,000000,9.687,9.708,9.654,9.654,99447,0
+TDF.US,D,20170213,000000,9.66,9.704,9.66,9.666,53126,0
+TDF.US,D,20170214,000000,9.666,9.714,9.666,9.693,83397,0
+TDF.US,D,20170215,000000,9.693,9.751,9.693,9.741,57622,0
+TDF.US,D,20170216,000000,9.693,9.773,9.691,9.751,78533,0
+TDF.US,D,20170217,000000,9.666,9.741,9.666,9.72,49466,0
+TDF.US,D,20170221,000000,9.741,9.807,9.741,9.789,50241,0
+TDF.US,D,20170222,000000,9.801,9.833,9.795,9.833,79474,0
+TDF.US,D,20170223,000000,9.844,9.844,9.776,9.826,58264,0
+TDF.US,D,20170224,000000,9.72,9.828,9.708,9.828,90435,0
+TDF.US,D,20170227,000000,9.795,9.86,9.783,9.844,139655,0
+TDF.US,D,20170228,000000,9.871,9.877,9.807,9.877,95313,0
+TDF.US,D,20170301,000000,9.947,9.979,9.908,9.935,142986,0
+TDF.US,D,20170302,000000,9.854,9.963,9.811,9.828,177368,0
+TDF.US,D,20170303,000000,9.807,9.877,9.795,9.828,67182,0
+TDF.US,D,20170306,000000,9.86,9.877,9.724,9.757,114655,0
+TDF.US,D,20170307,000000,9.769,9.832,9.749,9.773,30609,0
+TDF.US,D,20170308,000000,9.769,9.93,9.769,9.816,59686,0
+TDF.US,D,20170309,000000,9.763,9.904,9.687,9.736,53593,0
+TDF.US,D,20170310,000000,9.751,9.751,9.589,9.681,77446,0
+TDF.US,D,20170313,000000,9.714,9.772,9.684,9.736,57194,0
+TDF.US,D,20170314,000000,9.698,9.736,9.671,9.708,95912,0
+TDF.US,D,20170315,000000,9.714,9.807,9.708,9.779,138439,0
+TDF.US,D,20170316,000000,9.795,9.854,9.795,9.828,251428,0
+TDF.US,D,20170317,000000,9.816,9.866,9.811,9.833,126739,0
+TDF.US,D,20170320,000000,9.807,9.947,9.807,9.919,99365,0
+TDF.US,D,20170321,000000,9.951,9.973,9.893,9.935,158461,0
+TDF.US,D,20170322,000000,9.947,10.044,9.906,10.016,51247,0
+TDF.US,D,20170323,000000,10.002,10.039,9.951,10.016,64559,0
+TDF.US,D,20170324,000000,9.973,10.033,9.973,10.012,77426,0
+TDF.US,D,20170327,000000,9.989,9.995,9.935,9.989,70494,0
+TDF.US,D,20170328,000000,9.935,10.087,9.925,10.087,53631,0
+TDF.US,D,20170329,000000,10.016,10.109,10.012,10.093,81264,0
+TDF.US,D,20170330,000000,10.033,10.113,10.012,10.113,64220,0
+TDF.US,D,20170331,000000,10.077,10.164,10.077,10.164,110138,0
+TDF.US,D,20170403,000000,10.158,10.204,10.141,10.195,60419,0
+TDF.US,D,20170404,000000,10.19,10.482,10.185,10.373,235663,0
+TDF.US,D,20170405,000000,10.423,10.466,10.369,10.369,99868,0
+TDF.US,D,20170406,000000,10.379,10.402,10.32,10.33,74349,0
+TDF.US,D,20170407,000000,10.326,10.352,10.304,10.309,86330,0
+TDF.US,D,20170410,000000,10.287,10.304,10.244,10.283,57974,0
+TDF.US,D,20170411,000000,10.256,10.291,10.211,10.261,95928,0
+TDF.US,D,20170412,000000,10.266,10.283,10.226,10.233,93128,0
+TDF.US,D,20170413,000000,10.276,10.304,10.217,10.233,79838,0
+TDF.US,D,20170417,000000,10.179,10.271,10.179,10.261,106260,0
+TDF.US,D,20170418,000000,10.211,10.211,10.082,10.13,101155,0
+TDF.US,D,20170419,000000,10.141,10.148,10.098,10.104,65477,0
+TDF.US,D,20170420,000000,10.211,10.211,10.148,10.179,62535,0
+TDF.US,D,20170421,000000,10.195,10.211,10.148,10.148,78455,0
+TDF.US,D,20170424,000000,10.185,10.249,10.173,10.217,89767,0
+TDF.US,D,20170425,000000,10.249,10.271,10.141,10.141,206167,0
+TDF.US,D,20170426,000000,10.217,10.246,10.19,10.222,71157,0
+TDF.US,D,20170427,000000,10.202,10.261,10.17,10.261,75082,0
+TDF.US,D,20170428,000000,10.211,10.287,10.202,10.276,55943,0
+TDF.US,D,20170501,000000,10.276,10.347,10.206,10.206,175925,0
+TDF.US,D,20170502,000000,10.222,10.238,10.125,10.164,196914,0
+TDF.US,D,20170503,000000,10.141,10.222,10.141,10.158,68942,0
+TDF.US,D,20170504,000000,10.158,10.158,10.067,10.13,68996,0
+TDF.US,D,20170505,000000,10.06,10.185,10.06,10.158,61827,0
+TDF.US,D,20170508,000000,10.151,10.151,10.112,10.12,43471,0
+TDF.US,D,20170509,000000,10.12,10.249,10.12,10.238,96988,0
+TDF.US,D,20170510,000000,10.185,10.313,10.185,10.298,60992,0
+TDF.US,D,20170511,000000,10.341,10.341,10.261,10.304,25840,0
+TDF.US,D,20170512,000000,10.298,10.373,10.298,10.373,15879,0
+TDF.US,D,20170515,000000,10.358,10.476,10.358,10.476,47657,0
+TDF.US,D,20170516,000000,10.45,10.456,10.396,10.412,84632,0
+TDF.US,D,20170517,000000,10.364,10.396,10.326,10.369,74980,0
+TDF.US,D,20170518,000000,10.276,10.401,10.261,10.373,46911,0
+TDF.US,D,20170519,000000,10.391,10.504,10.391,10.493,95650,0
+TDF.US,D,20170522,000000,10.514,10.548,10.493,10.504,209474,0
+TDF.US,D,20170523,000000,10.541,10.541,10.449,10.45,79645,0
+TDF.US,D,20170524,000000,10.45,10.488,10.444,10.466,32133,0
+TDF.US,D,20170525,000000,10.531,10.593,10.455,10.498,108522,0
+TDF.US,D,20170526,000000,10.52,10.536,10.476,10.526,28493,0
+TDF.US,D,20170530,000000,10.476,10.569,10.476,10.548,44942,0
+TDF.US,D,20170531,000000,10.569,10.569,10.523,10.558,117628,0
+TDF.US,D,20170601,000000,10.52,10.645,10.52,10.601,74105,0
+TDF.US,D,20170602,000000,10.649,10.667,10.595,10.667,64509,0
+TDF.US,D,20170605,000000,10.607,10.753,10.591,10.629,63231,0
+TDF.US,D,20170606,000000,10.649,10.688,10.649,10.682,29244,0
+TDF.US,D,20170607,000000,10.645,10.674,10.645,10.649,37106,0
+TDF.US,D,20170608,000000,10.715,10.755,10.688,10.754,63665,0
+TDF.US,D,20170609,000000,10.731,10.867,10.731,10.791,172419,0
+TDF.US,D,20170612,000000,10.791,10.791,10.71,10.736,46797,0
+TDF.US,D,20170613,000000,10.747,10.811,10.747,10.774,29484,0
+TDF.US,D,20170614,000000,10.764,10.821,10.764,10.764,22606,0
+TDF.US,D,20170615,000000,10.715,10.715,10.601,10.649,81077,0
+TDF.US,D,20170616,000000,10.649,10.649,10.607,10.633,41167,0
+TDF.US,D,20170619,000000,10.727,10.807,10.727,10.796,41033,0
+TDF.US,D,20170620,000000,10.796,10.796,10.71,10.769,80790,0
+TDF.US,D,20170621,000000,10.796,10.867,10.796,10.828,48285,0
+TDF.US,D,20170622,000000,10.915,10.99,10.854,10.959,38339,0
+TDF.US,D,20170623,000000,10.947,11.006,10.898,10.98,33307,0
+TDF.US,D,20170626,000000,11.018,11.055,10.99,11.018,45908,0
+TDF.US,D,20170627,000000,11.039,11.051,10.947,10.974,56407,0
+TDF.US,D,20170628,000000,11.002,11.018,10.984,11.006,26809,0
+TDF.US,D,20170629,000000,11.018,11.018,10.928,10.947,21966,0
+TDF.US,D,20170630,000000,10.974,10.974,10.91,10.91,58865,0
+TDF.US,D,20170703,000000,10.953,10.996,10.898,10.904,94729,0
+TDF.US,D,20170705,000000,10.877,10.91,10.854,10.904,81709,0
+TDF.US,D,20170706,000000,10.824,10.959,10.747,10.871,221879,0
+TDF.US,D,20170707,000000,10.953,11.104,10.871,11.024,514980,0
+TDF.US,D,20170710,000000,11.032,11.089,11.028,11.067,163806,0
+TDF.US,D,20170711,000000,11.174,11.207,11.12,11.206,127402,0
+TDF.US,D,20170712,000000,11.282,11.32,11.254,11.289,110709,0
+TDF.US,D,20170713,000000,11.31,11.32,11.258,11.32,65978,0
+TDF.US,D,20170714,000000,11.333,11.445,11.333,11.374,130099,0
+TDF.US,D,20170717,000000,11.363,11.397,11.333,11.39,93147,0
+TDF.US,D,20170718,000000,11.374,11.401,11.289,11.397,94770,0
+TDF.US,D,20170719,000000,11.483,11.548,11.472,11.536,66714,0
+TDF.US,D,20170720,000000,11.553,11.553,11.502,11.553,30925,0
+TDF.US,D,20170721,000000,11.494,11.515,11.478,11.504,35900,0
+TDF.US,D,20170724,000000,11.576,11.612,11.532,11.596,77171,0
+TDF.US,D,20170725,000000,11.607,11.607,11.483,11.548,96836,0
+TDF.US,D,20170726,000000,11.576,11.579,11.523,11.569,65213,0
+TDF.US,D,20170727,000000,11.624,11.656,11.542,11.586,61420,0
+TDF.US,D,20170728,000000,11.602,11.602,11.544,11.602,36722,0
+TDF.US,D,20170731,000000,11.661,11.677,11.618,11.63,55481,0
+TDF.US,D,20170801,000000,11.711,11.713,11.63,11.63,79212,0
+TDF.US,D,20170802,000000,11.64,11.665,11.602,11.624,52547,0
+TDF.US,D,20170803,000000,11.548,11.596,11.505,11.51,90809,0
+TDF.US,D,20170804,000000,11.536,11.536,11.461,11.472,84214,0
+TDF.US,D,20170807,000000,11.455,11.504,11.452,11.461,69469,0
+TDF.US,D,20170808,000000,11.542,11.612,11.498,11.607,80938,0
+TDF.US,D,20170809,000000,11.576,11.576,11.455,11.478,107291,0
+TDF.US,D,20170810,000000,11.468,11.468,11.154,11.185,161638,0
+TDF.US,D,20170811,000000,11.061,11.316,10.747,11.282,288408,0
+TDF.US,D,20170814,000000,11.363,11.363,11.275,11.336,59343,0
+TDF.US,D,20170815,000000,11.369,11.424,11.336,11.424,74363,0
+TDF.US,D,20170816,000000,11.478,11.576,11.478,11.51,83248,0
+TDF.US,D,20170817,000000,11.498,11.51,11.418,11.455,66911,0
+TDF.US,D,20170818,000000,11.397,11.468,11.388,11.461,36452,0
+TDF.US,D,20170821,000000,11.58,11.58,11.51,11.536,175650,0
+TDF.US,D,20170822,000000,11.586,11.972,11.586,11.711,145707,0
+TDF.US,D,20170823,000000,11.698,11.759,11.656,11.759,51912,0
+TDF.US,D,20170824,000000,11.711,11.802,11.698,11.775,54000,0
+TDF.US,D,20170825,000000,11.824,11.986,11.796,11.973,150939,0
+TDF.US,D,20170828,000000,11.976,12.1,11.929,12.074,122146,0
+TDF.US,D,20170829,000000,11.911,12.074,10.953,12.04,435658,0
+TDF.US,D,20170830,000000,12.04,12.12,12.023,12.088,92475,0
+TDF.US,D,20170831,000000,12.115,12.12,12.067,12.084,55385,0
+TDF.US,D,20170901,000000,12.111,12.111,12.034,12.074,71906,0
+TDF.US,D,20170905,000000,12.061,12.077,12.019,12.05,231553,0
+TDF.US,D,20170906,000000,12.067,12.14,12.067,12.132,225733,0
+TDF.US,D,20170907,000000,12.154,12.208,12.137,12.208,425273,0
+TDF.US,D,20170908,000000,12.301,12.365,12.033,12.138,165812,0
+TDF.US,D,20170911,000000,12.173,12.342,12.173,12.284,137497,0
+TDF.US,D,20170912,000000,12.306,12.306,12.22,12.22,90119,0
+TDF.US,D,20170913,000000,12.236,12.29,12.236,12.284,68902,0
+TDF.US,D,20170914,000000,12.342,12.342,12.173,12.236,197920,0
+TDF.US,D,20170915,000000,12.272,12.371,12.262,12.371,104795,0
+TDF.US,D,20170918,000000,12.378,12.448,12.371,12.43,138290,0
+TDF.US,D,20170919,000000,12.424,12.469,12.378,12.43,122033,0
+TDF.US,D,20170920,000000,12.424,12.483,12.418,12.442,36588,0
+TDF.US,D,20170921,000000,12.5,12.565,12.436,12.506,228742,0
+TDF.US,D,20170922,000000,12.465,12.47,12.436,12.448,97669,0
+TDF.US,D,20170925,000000,12.413,12.413,12.231,12.249,466862,0
+TDF.US,D,20170926,000000,12.319,12.413,12.3,12.371,384497,0
+TDF.US,D,20170927,000000,12.371,12.4,12.254,12.254,150010,0
+TDF.US,D,20170928,000000,12.243,12.243,12.173,12.173,50824,0
+TDF.US,D,20170929,000000,12.138,12.22,12.138,12.173,209402,0
+TDF.US,D,20171002,000000,12.225,12.277,12.22,12.254,181730,0
+TDF.US,D,20171003,000000,12.359,12.424,12.359,12.383,313276,0
+TDF.US,D,20171004,000000,12.371,12.47,12.371,12.454,57488,0
+TDF.US,D,20171005,000000,12.448,12.576,12.436,12.518,69177,0
+TDF.US,D,20171006,000000,12.53,12.53,12.43,12.442,39225,0
+TDF.US,D,20171009,000000,12.5,12.506,12.476,12.489,31922,0
+TDF.US,D,20171010,000000,12.535,12.635,12.514,12.624,47721,0
+TDF.US,D,20171011,000000,12.641,12.647,12.599,12.611,71312,0
+TDF.US,D,20171012,000000,12.722,12.722,12.648,12.664,82015,0
+TDF.US,D,20171013,000000,12.693,12.811,12.693,12.787,60699,0
+TDF.US,D,20171016,000000,12.787,12.787,12.699,12.716,110345,0
+TDF.US,D,20171017,000000,12.716,12.716,12.676,12.693,63485,0
+TDF.US,D,20171018,000000,12.699,12.716,12.664,12.676,151206,0
+TDF.US,D,20171019,000000,12.67,12.74,12.55,12.681,106978,0
+TDF.US,D,20171020,000000,12.671,12.672,12.635,12.652,42101,0
+TDF.US,D,20171023,000000,12.611,12.647,12.558,12.576,45422,0
+TDF.US,D,20171024,000000,12.624,12.624,12.553,12.558,81992,0
+TDF.US,D,20171025,000000,12.582,12.582,12.518,12.518,72667,0
+TDF.US,D,20171026,000000,12.518,12.523,12.47,12.47,118729,0
+TDF.US,D,20171027,000000,12.518,12.53,12.454,12.476,138427,0
+TDF.US,D,20171030,000000,12.462,12.473,12.4,12.459,57262,0
+TDF.US,D,20171031,000000,12.459,12.547,12.454,12.535,206027,0
+TDF.US,D,20171101,000000,12.611,12.688,12.611,12.676,143049,0
+TDF.US,D,20171102,000000,12.728,12.728,12.664,12.722,48172,0
+TDF.US,D,20171103,000000,12.711,12.711,12.611,12.67,36640,0
+TDF.US,D,20171106,000000,12.716,12.716,12.624,12.676,30837,0
+TDF.US,D,20171107,000000,12.781,12.811,12.753,12.775,67247,0
+TDF.US,D,20171108,000000,12.792,12.869,12.775,12.845,52725,0
+TDF.US,D,20171109,000000,12.822,12.822,12.681,12.74,29275,0
+TDF.US,D,20171110,000000,12.74,12.851,12.74,12.822,55308,0
+TDF.US,D,20171113,000000,12.805,12.806,12.763,12.763,61101,0
+TDF.US,D,20171114,000000,12.711,12.74,12.483,12.535,111762,0
+TDF.US,D,20171115,000000,12.489,12.53,12.406,12.465,67207,0
+TDF.US,D,20171116,000000,12.541,12.647,12.541,12.571,55941,0
+TDF.US,D,20171117,000000,12.582,12.611,12.565,12.594,57745,0
+TDF.US,D,20171120,000000,12.624,12.716,12.617,12.657,78208,0
+TDF.US,D,20171121,000000,12.775,12.875,12.771,12.822,106316,0
+TDF.US,D,20171122,000000,12.875,12.934,12.836,12.886,88013,0
+TDF.US,D,20171124,000000,12.863,12.886,12.792,12.88,40418,0
+TDF.US,D,20171127,000000,12.787,12.795,12.641,12.647,79061,0
+TDF.US,D,20171128,000000,12.681,12.697,12.635,12.657,85801,0
+TDF.US,D,20171129,000000,12.605,12.605,12.459,12.483,40339,0
+TDF.US,D,20171130,000000,12.483,12.494,12.4,12.436,62554,0
+TDF.US,D,20171201,000000,12.448,12.448,12.289,12.331,55461,0
+TDF.US,D,20171204,000000,12.254,12.386,12.254,12.272,99448,0
+TDF.US,D,20171205,000000,12.236,12.275,12.191,12.196,82830,0
+TDF.US,D,20171206,000000,12.113,12.119,11.914,12.038,92901,0
+TDF.US,D,20171207,000000,11.944,12.043,11.944,11.973,77542,0
+TDF.US,D,20171208,000000,12.074,12.101,11.968,11.991,269181,0
+TDF.US,D,20171211,000000,12.113,12.201,12.074,12.149,109828,0
+TDF.US,D,20171212,000000,12.061,12.161,12.033,12.138,107053,0
+TDF.US,D,20171213,000000,12.225,12.289,12.209,12.272,85807,0
+TDF.US,D,20171214,000000,12.213,12.266,12.213,12.243,53010,0
+TDF.US,D,20171215,000000,12.173,12.235,12.113,12.143,188478,0
+TDF.US,D,20171218,000000,12.173,12.236,12.154,12.22,116393,0
+TDF.US,D,20171219,000000,12.243,12.249,12.143,12.177,64418,0
+TDF.US,D,20171220,000000,12.161,12.284,12.119,12.249,92540,0
+TDF.US,D,20171221,000000,12.319,12.395,12.27,12.359,109690,0
+TDF.US,D,20171222,000000,12.335,12.442,12.335,12.413,49187,0
+TDF.US,D,20171226,000000,12.413,12.506,12.371,12.418,70947,0
+TDF.US,D,20171227,000000,12.418,12.448,12.374,12.4,79790,0
+TDF.US,D,20171228,000000,12.476,12.518,12.454,12.47,85441,0
+TDF.US,D,20171229,000000,12.547,12.588,12.5,12.588,136396,0
+TDF.US,D,20180102,000000,12.746,12.869,12.664,12.693,154425,0
+TDF.US,D,20180103,000000,12.775,12.863,12.758,12.856,124470,0
+TDF.US,D,20180104,000000,12.928,13.133,12.893,13.103,161696,0
+TDF.US,D,20180105,000000,13.021,13.133,13.021,13.127,114372,0
+TDF.US,D,20180108,000000,13.127,13.19,13.127,13.167,55342,0
+TDF.US,D,20180109,000000,13.179,13.19,13.15,13.167,63450,0
+TDF.US,D,20180110,000000,13.155,13.244,13.133,13.144,92638,0
+TDF.US,D,20180111,000000,13.074,13.284,13.074,13.232,171917,0
+TDF.US,D,20180112,000000,13.267,13.331,13.237,13.32,77246,0
+TDF.US,D,20180116,000000,13.647,13.741,13.487,13.524,287634,0
+TDF.US,D,20180117,000000,13.559,13.73,13.559,13.73,127427,0
+TDF.US,D,20180118,000000,13.711,13.735,13.64,13.732,93128,0
+TDF.US,D,20180119,000000,13.752,13.858,13.746,13.858,120058,0
+TDF.US,D,20180122,000000,13.905,13.905,13.798,13.905,127387,0
+TDF.US,D,20180123,000000,13.981,14.168,13.981,14.168,100634,0
+TDF.US,D,20180124,000000,14.267,14.286,14.173,14.261,107975,0
+TDF.US,D,20180125,000000,14.158,14.197,14.073,14.174,128096,0
+TDF.US,D,20180126,000000,14.256,14.426,14.256,14.39,130534,0
+TDF.US,D,20180129,000000,14.332,14.338,14.08,14.08,140555,0
+TDF.US,D,20180130,000000,14.045,14.045,13.829,13.84,60980,0
+TDF.US,D,20180131,000000,13.922,14.045,13.922,13.963,58253,0
+TDF.US,D,20180201,000000,13.975,14.051,13.855,13.887,42646,0
+TDF.US,D,20180202,000000,13.899,13.899,13.542,13.559,139838,0
+TDF.US,D,20180205,000000,13.472,13.524,12.88,12.904,253720,0
+TDF.US,D,20180206,000000,12.815,13.419,12.652,13.378,294383,0
+TDF.US,D,20180207,000000,13.26,13.26,13.097,13.144,140002,0
+TDF.US,D,20180208,000000,13.051,13.107,12.711,12.728,107986,0
+TDF.US,D,20180209,000000,12.811,12.811,12.161,12.571,300597,0
+TDF.US,D,20180212,000000,12.67,12.681,12.523,12.588,393509,0
+TDF.US,D,20180213,000000,12.599,12.74,12.485,12.711,430217,0
+TDF.US,D,20180214,000000,12.664,13.044,12.664,13.009,212719,0
+TDF.US,D,20180215,000000,13.009,13.272,13.009,13.26,95667,0
+TDF.US,D,20180216,000000,13.267,13.349,13.267,13.32,101678,0
+TDF.US,D,20180220,000000,13.186,13.186,13.032,13.121,92235,0
+TDF.US,D,20180221,000000,13.226,13.401,13.144,13.237,162165,0
+TDF.US,D,20180222,000000,13.237,13.32,13.2,13.315,162067,0
+TDF.US,D,20180223,000000,13.413,13.548,13.315,13.524,150827,0
+TDF.US,D,20180226,000000,13.576,13.607,13.465,13.582,172831,0
+TDF.US,D,20180227,000000,13.559,13.559,13.279,13.325,142169,0
+TDF.US,D,20180228,000000,13.267,13.336,13.208,13.215,111920,0
+TDF.US,D,20180301,000000,13.29,13.401,13.121,13.173,91365,0
+TDF.US,D,20180302,000000,13.127,13.284,13.003,13.272,69311,0
+TDF.US,D,20180305,000000,13.15,13.244,13.074,13.155,129247,0
+TDF.US,D,20180306,000000,13.325,13.325,13.115,13.133,183994,0
+TDF.US,D,20180307,000000,13.15,13.196,13.015,13.11,92167,0
+TDF.US,D,20180308,000000,13.186,13.196,13.021,13.092,208755,0
+TDF.US,D,20180309,000000,13.256,13.419,13.232,13.419,225575,0
+TDF.US,D,20180312,000000,13.455,13.524,13.427,13.513,75504,0
+TDF.US,D,20180313,000000,13.559,13.572,13.401,13.472,104491,0
+TDF.US,D,20180314,000000,13.536,13.536,13.416,13.465,110685,0
+TDF.US,D,20180315,000000,13.548,13.548,13.413,13.489,147406,0
+TDF.US,D,20180316,000000,13.459,13.472,13.442,13.442,75427,0
+TDF.US,D,20180319,000000,13.378,13.378,13.155,13.25,144324,0
+TDF.US,D,20180320,000000,13.331,13.431,13.331,13.395,118963,0
+TDF.US,D,20180321,000000,13.39,13.401,13.281,13.367,106991,0
+TDF.US,D,20180322,000000,13.121,13.186,13.051,13.068,221851,0
+TDF.US,D,20180323,000000,13.044,13.051,12.781,12.787,170054,0
+TDF.US,D,20180326,000000,13.038,13.11,12.854,13.097,156983,0
+TDF.US,D,20180327,000000,13.137,13.214,12.963,13.038,122302,0
+TDF.US,D,20180328,000000,12.986,12.986,12.789,12.828,128688,0
+TDF.US,D,20180329,000000,12.856,13.115,12.856,13.015,117921,0
+TDF.US,D,20180402,000000,13.044,13.044,12.682,12.792,80871,0
+TDF.US,D,20180403,000000,12.811,12.968,12.811,12.915,59024,0
+TDF.US,D,20180404,000000,12.775,12.94,12.716,12.915,70004,0
+TDF.US,D,20180405,000000,12.928,12.95,12.878,12.904,62445,0
+TDF.US,D,20180406,000000,12.722,12.822,12.693,12.758,134776,0
+TDF.US,D,20180409,000000,12.74,12.95,12.74,12.897,65224,0
+TDF.US,D,20180410,000000,13.092,13.11,13.028,13.028,114737,0
+TDF.US,D,20180411,000000,13.009,13.15,13.009,13.079,92096,0
+TDF.US,D,20180412,000000,13.085,13.162,13.085,13.144,42776,0
+TDF.US,D,20180413,000000,13.127,13.127,12.957,13.038,64666,0
+TDF.US,D,20180416,000000,13.021,13.021,12.875,12.934,80901,0
+TDF.US,D,20180417,000000,12.963,12.975,12.576,12.963,88402,0
+TDF.US,D,20180418,000000,12.893,12.897,12.763,12.792,366099,0
+TDF.US,D,20180419,000000,12.799,12.893,12.799,12.863,99837,0
+TDF.US,D,20180420,000000,12.763,12.763,12.693,12.722,45223,0
+TDF.US,D,20180423,000000,12.753,12.758,12.641,12.706,48489,0
+TDF.US,D,20180424,000000,12.746,12.845,12.681,12.734,61871,0
+TDF.US,D,20180425,000000,12.571,12.699,12.518,12.635,84856,0
+TDF.US,D,20180426,000000,12.681,12.758,12.641,12.758,58693,0
+TDF.US,D,20180427,000000,12.722,12.751,12.635,12.706,33228,0
+TDF.US,D,20180430,000000,12.815,12.869,12.763,12.792,30570,0
+TDF.US,D,20180501,000000,12.787,12.787,12.664,12.746,134508,0
+TDF.US,D,20180502,000000,12.775,12.781,12.647,12.664,65874,0
+TDF.US,D,20180503,000000,12.67,12.67,12.513,12.588,126799,0
+TDF.US,D,20180504,000000,12.647,12.693,12.571,12.681,93081,0
+TDF.US,D,20180507,000000,12.681,12.707,12.582,12.652,134387,0
+TDF.US,D,20180508,000000,12.657,12.838,12.657,12.787,89968,0
+TDF.US,D,20180509,000000,12.875,13,12.875,12.979,94999,0
+TDF.US,D,20180510,000000,13.015,13.133,13.015,13.115,51752,0
+TDF.US,D,20180511,000000,13.15,13.244,13.121,13.215,63938,0
+TDF.US,D,20180514,000000,13.267,13.325,13.267,13.272,141768,0
+TDF.US,D,20180515,000000,13.11,13.144,13.056,13.133,63971,0
+TDF.US,D,20180516,000000,13.196,13.355,13.196,13.355,81359,0
+TDF.US,D,20180517,000000,13.336,13.336,13.127,13.144,81486,0
+TDF.US,D,20180518,000000,13.127,13.186,13.122,13.186,41728,0
+TDF.US,D,20180521,000000,13.244,13.336,13.209,13.284,65799,0
+TDF.US,D,20180522,000000,13.297,13.384,13.284,13.297,63951,0
+TDF.US,D,20180523,000000,13.244,13.284,13.133,13.284,74902,0
+TDF.US,D,20180524,000000,13.226,13.252,13.141,13.25,62248,0
+TDF.US,D,20180525,000000,13.196,13.244,13.173,13.226,71165,0
+TDF.US,D,20180529,000000,13.144,13.19,12.992,12.998,74674,0
+TDF.US,D,20180530,000000,13.015,13.162,12.979,13.137,57875,0
+TDF.US,D,20180531,000000,13.137,13.219,13.127,13.144,115154,0
+TDF.US,D,20180601,000000,13.15,13.237,13.15,13.179,92688,0
+TDF.US,D,20180604,000000,13.301,13.331,13.301,13.325,149315,0
+TDF.US,D,20180605,000000,13.395,13.395,13.32,13.36,63192,0
+TDF.US,D,20180606,000000,13.419,13.518,13.413,13.518,84588,0
+TDF.US,D,20180607,000000,13.559,13.559,13.401,13.448,68244,0
+TDF.US,D,20180608,000000,13.297,13.413,13.25,13.39,56147,0
+TDF.US,D,20180611,000000,13.367,13.39,13.301,13.315,106744,0
+TDF.US,D,20180612,000000,13.29,13.419,13.279,13.367,82230,0
+TDF.US,D,20180613,000000,13.413,13.465,13.315,13.442,247700,0
+TDF.US,D,20180614,000000,13.465,13.465,13.419,13.436,47582,0
+TDF.US,D,20180615,000000,13.331,13.331,13.19,13.278,43261,0
+TDF.US,D,20180618,000000,13.162,13.162,12.95,13.015,173278,0
+TDF.US,D,20180619,000000,12.787,12.851,12.716,12.811,124073,0
+TDF.US,D,20180620,000000,12.869,12.904,12.851,12.863,105513,0
+TDF.US,D,20180621,000000,12.828,12.828,12.728,12.77,89459,0
+TDF.US,D,20180622,000000,12.856,12.975,12.845,12.845,74518,0
+TDF.US,D,20180625,000000,12.805,12.805,12.465,12.506,170366,0
+TDF.US,D,20180626,000000,12.43,12.565,12.43,12.513,180447,0
+TDF.US,D,20180627,000000,12.541,12.541,12.225,12.254,267666,0
+TDF.US,D,20180628,000000,12.183,12.216,12.061,12.177,486059,0
+TDF.US,D,20180629,000000,12.349,12.47,12.319,12.47,423670,0
+TDF.US,D,20180702,000000,12.266,12.266,12.067,12.236,183218,0
+TDF.US,D,20180703,000000,12.231,12.354,12.231,12.301,106286,0
+TDF.US,D,20180705,000000,12.289,12.3,12.061,12.061,204819,0
+TDF.US,D,20180706,000000,11.979,12.236,11.926,12.201,274834,0
+TDF.US,D,20180709,000000,12.261,12.436,12.261,12.43,93380,0
+TDF.US,D,20180710,000000,12.389,12.454,12.389,12.442,133636,0
+TDF.US,D,20180711,000000,12.306,12.306,12.201,12.249,72103,0
+TDF.US,D,20180712,000000,12.313,12.413,12.313,12.349,51260,0
+TDF.US,D,20180713,000000,12.306,12.43,12.306,12.378,62997,0
+TDF.US,D,20180716,000000,12.442,12.442,12.319,12.325,96780,0
+TDF.US,D,20180717,000000,12.231,12.418,12.222,12.389,66255,0
+TDF.US,D,20180718,000000,12.325,12.378,12.243,12.378,104142,0
+TDF.US,D,20180719,000000,12.284,12.284,12.18,12.261,70050,0
+TDF.US,D,20180720,000000,12.313,12.389,12.306,12.359,99851,0
+TDF.US,D,20180723,000000,12.371,12.371,12.277,12.335,37652,0
+TDF.US,D,20180724,000000,12.465,12.599,12.448,12.594,67063,0
+TDF.US,D,20180725,000000,12.53,12.681,12.53,12.657,80259,0
+TDF.US,D,20180726,000000,12.558,12.558,12.489,12.494,77910,0
+TDF.US,D,20180727,000000,12.5,12.513,12.459,12.476,85314,0
+TDF.US,D,20180730,000000,12.53,12.534,12.418,12.448,52713,0
+TDF.US,D,20180731,000000,12.424,12.485,12.389,12.448,92139,0
+TDF.US,D,20180801,000000,12.4,12.4,12.229,12.254,165845,0
+TDF.US,D,20180802,000000,12.132,12.132,12.014,12.055,71738,0
+TDF.US,D,20180803,000000,12.009,12.071,12.009,12.013,43668,0
+TDF.US,D,20180806,000000,12.003,12.031,11.756,11.951,67571,0
+TDF.US,D,20180807,000000,12.033,12.149,12.033,12.096,66028,0
+TDF.US,D,20180808,000000,12.061,12.108,12.009,12.102,45783,0
+TDF.US,D,20180809,000000,12.113,12.295,12.108,12.225,60879,0
+TDF.US,D,20180810,000000,12.096,12.119,11.996,12.027,50112,0
+TDF.US,D,20180813,000000,12.027,12.038,11.914,11.914,80597,0
+TDF.US,D,20180814,000000,11.851,11.891,11.787,11.869,70570,0
+TDF.US,D,20180815,000000,11.494,11.522,11.335,11.494,123200,0
+TDF.US,D,20180816,000000,11.599,11.698,11.599,11.669,80659,0
+TDF.US,D,20180817,000000,11.599,11.787,11.517,11.769,82624,0
+TDF.US,D,20180820,000000,11.833,11.885,11.792,11.862,173724,0
+TDF.US,D,20180821,000000,12.167,12.22,12.085,12.167,427123,0
+TDF.US,D,20180822,000000,12.395,12.395,12.22,12.342,147917,0
+TDF.US,D,20180823,000000,12.342,12.342,12.167,12.167,103263,0
+TDF.US,D,20180824,000000,12.284,12.383,12.183,12.371,102798,0
+TDF.US,D,20180827,000000,12.494,12.571,12.475,12.518,218900,0
+TDF.US,D,20180828,000000,12.547,12.553,12.476,12.541,172473,0
+TDF.US,D,20180829,000000,12.553,12.758,12.553,12.647,148449,0
+TDF.US,D,20180830,000000,12.611,12.611,12.413,12.47,267795,0
+TDF.US,D,20180831,000000,12.413,12.513,12.413,12.489,108698,0
+TDF.US,D,20180904,000000,12.436,12.454,12.383,12.395,157477,0
+TDF.US,D,20180905,000000,12.342,12.342,12.167,12.213,218159,0
+TDF.US,D,20180906,000000,12.236,12.261,12.067,12.113,282712,0
+TDF.US,D,20180907,000000,12.019,12.127,11.905,12.088,230776,0
+TDF.US,D,20180910,000000,12.075,12.083,11.952,11.962,110477,0
+TDF.US,D,20180911,000000,11.873,12.062,11.803,12.05,546291,0
+TDF.US,D,20180912,000000,11.987,12.133,11.936,12.038,132547,0
+TDF.US,D,20180913,000000,12.157,12.356,12.114,12.171,163333,0
+TDF.US,D,20180914,000000,12.164,12.222,12.013,12.025,85436,0
+TDF.US,D,20180917,000000,12.157,12.216,12.133,12.157,958920,0
+TDF.US,D,20180918,000000,12.254,12.374,12.222,12.33,665194,0
+TDF.US,D,20180919,000000,12.444,12.553,12.38,12.514,776613,0
+TDF.US,D,20180920,000000,12.591,12.635,12.444,12.572,515180,0
+TDF.US,D,20180921,000000,12.685,12.768,12.648,12.685,464521,0
+TDF.US,D,20180924,000000,12.679,12.685,12.311,12.311,679951,0
+TDF.US,D,20180925,000000,12.38,12.597,12.356,12.558,839694,0
+TDF.US,D,20180926,000000,12.591,12.654,12.558,12.572,191187,0
+TDF.US,D,20180927,000000,12.597,12.654,12.597,12.641,129548,0
+TDF.US,D,20180928,000000,12.622,12.733,12.622,12.652,123488,0
+TDF.US,D,20181001,000000,12.749,12.749,12.556,12.61,129091,0
+TDF.US,D,20181002,000000,12.558,12.558,12.369,12.413,191236,0
+TDF.US,D,20181003,000000,12.437,12.45,12.324,12.349,126068,0
+TDF.US,D,20181004,000000,12.228,12.235,11.917,11.955,307033,0
+TDF.US,D,20181005,000000,11.962,11.983,11.821,11.905,164458,0
+TDF.US,D,20181008,000000,11.841,11.841,11.612,11.683,302495,0
+TDF.US,D,20181009,000000,11.523,11.612,11.359,11.428,393989,0
+TDF.US,D,20181010,000000,11.415,11.428,11.111,11.136,462827,0
+TDF.US,D,20181011,000000,10.915,11.108,10.831,10.92,398283,0
+TDF.US,D,20181012,000000,11.111,11.308,11.111,11.301,255929,0
+TDF.US,D,20181015,000000,11.148,11.155,11.034,11.123,98599,0
+TDF.US,D,20181016,000000,11.136,11.467,11.123,11.352,233543,0
+TDF.US,D,20181017,000000,11.384,11.384,11.161,11.301,134708,0
+TDF.US,D,20181018,000000,11.142,11.186,10.895,10.971,214358,0
+TDF.US,D,20181019,000000,11.097,11.256,11.097,11.199,104729,0
+TDF.US,D,20181022,000000,11.428,11.536,11.282,11.29,240422,0
+TDF.US,D,20181023,000000,10.971,11.134,10.895,11.067,208687,0
+TDF.US,D,20181024,000000,11.048,11.048,10.89,10.895,221057,0
+TDF.US,D,20181025,000000,10.902,11.01,10.902,10.915,118772,0
+TDF.US,D,20181026,000000,10.793,10.89,10.679,10.837,178485,0
+TDF.US,D,20181029,000000,10.87,10.89,10.445,10.559,210892,0
+TDF.US,D,20181030,000000,10.553,10.717,10.543,10.698,128871,0
+TDF.US,D,20181031,000000,10.831,10.978,10.831,10.978,215459,0
+TDF.US,D,20181101,000000,10.996,11.389,10.968,11.275,186950,0
+TDF.US,D,20181102,000000,11.428,11.492,11.219,11.308,188162,0
+TDF.US,D,20181105,000000,11.275,11.325,11.226,11.256,67143,0
+TDF.US,D,20181106,000000,11.264,11.364,11.264,11.32,82777,0
+TDF.US,D,20181107,000000,11.46,11.695,11.402,11.689,139689,0
+TDF.US,D,20181108,000000,11.581,11.612,11.199,11.264,153416,0
+TDF.US,D,20181109,000000,11.111,11.111,10.92,11.034,125094,0
+TDF.US,D,20181112,000000,11.04,11.04,10.812,10.895,67200,0
+TDF.US,D,20181113,000000,10.92,11.199,10.824,11.034,96703,0
+TDF.US,D,20181114,000000,11.155,11.277,11.072,11.086,184624,0
+TDF.US,D,20181115,000000,11.104,11.301,11.074,11.252,155064,0
+TDF.US,D,20181116,000000,11.275,11.41,11.161,11.346,187712,0
+TDF.US,D,20181119,000000,11.346,11.359,11.193,11.245,147135,0
+TDF.US,D,20181120,000000,11.067,11.067,10.943,10.971,68768,0
+TDF.US,D,20181121,000000,11.086,11.186,11.015,11.053,79881,0
+TDF.US,D,20181123,000000,10.87,11.04,10.87,10.99,23802,0
+TDF.US,D,20181126,000000,11.053,11.307,11.053,11.186,97706,0
+TDF.US,D,20181127,000000,11.092,11.136,11.015,11.092,305023,0
+TDF.US,D,20181128,000000,11.155,11.275,11.072,11.275,177528,0
+TDF.US,D,20181129,000000,11.111,11.226,11.053,11.161,60980,0
+TDF.US,D,20181130,000000,11.161,11.282,11.111,11.275,80423,0
+TDF.US,D,20181203,000000,11.555,11.632,11.397,11.478,138136,0
+TDF.US,D,20181204,000000,11.41,11.549,11.356,11.371,197003,0
+TDF.US,D,20181206,000000,11.148,11.258,11.034,11.155,167504,0
+TDF.US,D,20181207,000000,11.092,11.314,10.946,10.965,89866,0
+TDF.US,D,20181210,000000,10.908,10.952,10.837,10.915,149952,0
+TDF.US,D,20181211,000000,11.023,11.082,10.96,11.072,140064,0
+TDF.US,D,20181212,000000,11.142,11.264,11.132,11.181,147827,0
+TDF.US,D,20181213,000000,11.206,11.295,11.097,11.264,92073,0
+TDF.US,D,20181214,000000,11.211,11.231,11.093,11.119,67618,0
+TDF.US,D,20181217,000000,11.08,11.106,10.95,11.048,148085,0
+TDF.US,D,20181218,000000,11.1,11.132,11.002,11.119,161601,0
+TDF.US,D,20181219,000000,11.067,11.067,10.91,10.93,247506,0
+TDF.US,D,20181220,000000,10.799,10.89,10.61,10.675,276824,0
+TDF.US,D,20181221,000000,10.636,10.741,10.578,10.61,208326,0
+TDF.US,D,20181224,000000,10.558,10.708,10.558,10.596,64945,0
+TDF.US,D,20181226,000000,10.662,10.8,10.516,10.741,196382,0
+TDF.US,D,20181227,000000,10.631,10.824,10.631,10.754,153174,0
+TDF.US,D,20181228,000000,10.695,10.845,10.695,10.792,158043,0
+TDF.US,D,20181231,000000,10.956,11.178,10.897,11.106,398530,0
+TDF.US,D,20190102,000000,11.009,11.087,10.97,11.067,415932,0
+TDF.US,D,20190103,000000,10.989,10.989,10.596,10.708,158353,0
+TDF.US,D,20190104,000000,10.831,11.034,10.831,11.034,153642,0
+TDF.US,D,20190107,000000,11.139,11.237,11.087,11.211,170778,0
+TDF.US,D,20190108,000000,11.112,11.211,11.034,11.119,101596,0
+TDF.US,D,20190109,000000,11.244,11.388,11.231,11.368,85648,0
+TDF.US,D,20190110,000000,11.342,11.361,11.29,11.316,104130,0
+TDF.US,D,20190111,000000,11.27,11.354,11.172,11.316,58458,0
+TDF.US,D,20190114,000000,11.152,11.29,11.123,11.251,61435,0
+TDF.US,D,20190115,000000,11.303,11.348,11.238,11.303,61941,0
+TDF.US,D,20190116,000000,11.361,11.603,11.361,11.596,153082,0
+TDF.US,D,20190117,000000,11.532,11.674,11.521,11.674,42894,0
+TDF.US,D,20190118,000000,11.7,11.969,11.694,11.904,95450,0
+TDF.US,D,20190122,000000,11.871,11.871,11.465,11.544,82401,0
+TDF.US,D,20190123,000000,11.616,11.655,11.466,11.57,64333,0
+TDF.US,D,20190124,000000,11.603,11.708,11.563,11.694,66363,0
+TDF.US,D,20190125,000000,11.786,12.054,11.786,11.93,57159,0
+TDF.US,D,20190128,000000,11.871,11.871,11.727,11.766,117791,0
+TDF.US,D,20190129,000000,11.753,11.779,11.684,11.747,58352,0
+TDF.US,D,20190130,000000,11.852,11.924,11.76,11.911,49828,0
+TDF.US,D,20190131,000000,11.916,12.119,11.916,12.119,50667,0
+TDF.US,D,20190201,000000,12.119,12.145,12.044,12.087,51855,0
+TDF.US,D,20190204,000000,12.119,12.139,12.051,12.126,40617,0
+TDF.US,D,20190205,000000,12.1,12.243,12.063,12.23,54099,0
+TDF.US,D,20190206,000000,12.235,12.334,12.113,12.171,71658,0
+TDF.US,D,20190207,000000,12.06,12.087,11.95,11.95,37744,0
+TDF.US,D,20190208,000000,12.047,12.047,11.798,11.832,77983,0
+TDF.US,D,20190211,000000,11.93,12.008,11.915,11.982,138078,0
+TDF.US,D,20190212,000000,12.028,12.126,12.014,12.119,88743,0
+TDF.US,D,20190213,000000,12.183,12.243,12.047,12.1,103209,0
+TDF.US,D,20190214,000000,12.08,12.249,12.034,12.217,85372,0
+TDF.US,D,20190215,000000,12.217,12.289,12.171,12.289,90391,0
+TDF.US,D,20190219,000000,12.36,12.394,12.295,12.394,82467,0
+TDF.US,D,20190220,000000,12.413,12.649,12.38,12.55,89783,0
+TDF.US,D,20190221,000000,12.55,12.675,12.504,12.571,82182,0
+TDF.US,D,20190222,000000,12.74,12.74,12.518,12.668,138398,0
+TDF.US,D,20190225,000000,12.895,12.968,12.89,12.948,128404,0
+TDF.US,D,20190226,000000,12.838,12.968,12.805,12.831,96155,0
+TDF.US,D,20190227,000000,12.805,12.805,12.61,12.681,87449,0
+TDF.US,D,20190228,000000,12.681,12.74,12.642,12.642,119825,0
+TDF.US,D,20190301,000000,12.773,12.895,12.773,12.85,91340,0
+TDF.US,D,20190304,000000,12.903,13.001,12.864,12.909,88818,0
+TDF.US,D,20190305,000000,12.968,13.091,12.922,13.034,114244,0
+TDF.US,D,20190306,000000,13.028,13.059,12.883,12.895,73253,0
+TDF.US,D,20190307,000000,12.825,12.929,12.615,12.635,114608,0
+TDF.US,D,20190308,000000,12.368,12.512,12.183,12.439,182715,0
+TDF.US,D,20190311,000000,12.477,12.675,12.458,12.668,146756,0
+TDF.US,D,20190312,000000,12.727,12.818,12.72,12.773,125476,0
+TDF.US,D,20190313,000000,12.792,12.825,12.743,12.792,95673,0
+TDF.US,D,20190314,000000,12.733,12.74,12.557,12.576,337664,0
+TDF.US,D,20190315,000000,12.688,12.824,12.688,12.753,1331312,0
+TDF.US,D,20190318,000000,12.85,12.955,12.85,12.935,441473,0
+TDF.US,D,20190319,000000,12.981,13.007,12.895,12.988,84604,0
+TDF.US,D,20190320,000000,12.915,13.106,12.915,13.014,84000,0
+TDF.US,D,20190321,000000,12.968,13.118,12.948,13.118,68505,0
+TDF.US,D,20190322,000000,13.028,13.028,12.792,12.812,146931,0
+TDF.US,D,20190325,000000,12.733,12.805,12.688,12.727,267870,0
+TDF.US,D,20190326,000000,12.707,12.773,12.668,12.694,134420,0
+TDF.US,D,20190327,000000,12.7,12.744,12.662,12.668,62402,0
+TDF.US,D,20190328,000000,12.714,12.831,12.681,12.799,64802,0
+TDF.US,D,20190329,000000,12.935,13.054,12.935,12.988,125636,0
+TDF.US,D,20190401,000000,13.099,13.262,13.079,13.21,78761,0
+TDF.US,D,20190402,000000,13.157,13.216,13.145,13.177,56834,0
+TDF.US,D,20190403,000000,13.262,13.314,13.216,13.276,35165,0
+TDF.US,D,20190404,000000,13.276,13.367,13.262,13.315,52512,0
+TDF.US,D,20190405,000000,13.379,13.504,13.341,13.485,71741,0
+TDF.US,D,20190408,000000,13.393,13.393,13.256,13.301,75670,0
+TDF.US,D,20190409,000000,13.301,13.343,13.262,13.262,34546,0
+TDF.US,D,20190410,000000,13.282,13.367,13.282,13.348,31119,0
+TDF.US,D,20190411,000000,13.27,13.27,13.216,13.25,55287,0
+TDF.US,D,20190412,000000,13.315,13.393,13.315,13.387,55640,0
+TDF.US,D,20190415,000000,13.328,13.36,13.262,13.36,107289,0
+TDF.US,D,20190416,000000,13.491,13.491,13.4,13.472,46064,0
+TDF.US,D,20190417,000000,13.485,13.589,13.419,13.439,59761,0
+TDF.US,D,20190418,000000,13.498,13.576,13.472,13.543,45216,0
+TDF.US,D,20190422,000000,13.543,13.556,13.413,13.556,98371,0
+TDF.US,D,20190423,000000,13.491,13.615,13.491,13.53,63236,0
+TDF.US,D,20190424,000000,13.524,13.556,13.508,13.536,35589,0
+TDF.US,D,20190425,000000,13.504,13.601,13.446,13.569,80019,0
+TDF.US,D,20190426,000000,13.569,13.589,13.53,13.543,49960,0
+TDF.US,D,20190429,000000,13.524,13.543,13.393,13.426,89311,0
+TDF.US,D,20190430,000000,13.393,13.446,13.393,13.393,47251,0
+TDF.US,D,20190501,000000,13.452,13.452,13.354,13.393,110649,0
+TDF.US,D,20190502,000000,13.374,13.491,13.374,13.407,44216,0
+TDF.US,D,20190503,000000,13.413,13.628,13.413,13.576,42008,0
+TDF.US,D,20190506,000000,13.197,13.427,13.079,13.406,88188,0
+TDF.US,D,20190507,000000,13.223,13.4,12.935,13.079,351221,0
+TDF.US,D,20190508,000000,13.04,13.137,13.02,13.028,110212,0
+TDF.US,D,20190509,000000,12.87,12.87,12.655,12.825,145041,0
+TDF.US,D,20190510,000000,12.76,12.912,12.753,12.856,90880,0
+TDF.US,D,20190513,000000,12.681,12.736,12.477,12.584,92614,0
+TDF.US,D,20190514,000000,12.622,12.74,12.622,12.649,90379,0
+TDF.US,D,20190515,000000,12.642,12.655,12.537,12.584,71777,0
+TDF.US,D,20190516,000000,12.628,12.733,12.628,12.688,81430,0
+TDF.US,D,20190517,000000,12.537,12.681,12.334,12.498,123283,0
+TDF.US,D,20190520,000000,12.374,12.426,12.334,12.342,61072,0
+TDF.US,D,20190521,000000,12.342,12.394,12.295,12.36,69100,0
+TDF.US,D,20190522,000000,12.289,12.321,12.145,12.255,114060,0
+TDF.US,D,20190523,000000,12.087,12.128,12.018,12.041,143662,0
+TDF.US,D,20190524,000000,12.028,12.077,11.955,12.014,204069,0
+TDF.US,D,20190528,000000,12.087,12.126,11.936,11.936,141552,0
+TDF.US,D,20190529,000000,11.924,12.002,11.924,12.002,63568,0
+TDF.US,D,20190530,000000,11.963,11.976,11.911,11.942,105490,0
+TDF.US,D,20190531,000000,11.812,11.911,11.812,11.864,32561,0
+TDF.US,D,20190603,000000,11.916,11.972,11.897,11.936,37934,0
+TDF.US,D,20190604,000000,11.924,12.255,11.89,12.113,242822,0
+TDF.US,D,20190605,000000,12.093,12.1,11.989,11.989,72360,0
+TDF.US,D,20190606,000000,11.942,11.999,11.942,11.982,35636,0
+TDF.US,D,20190607,000000,12.1,12.1,11.93,11.982,106418,0
+TDF.US,D,20190610,000000,12.093,12.106,12.021,12.1,84095,0
+TDF.US,D,20190611,000000,12.183,12.276,12.183,12.243,65655,0
+TDF.US,D,20190612,000000,12.183,12.191,12.145,12.152,27830,0
+TDF.US,D,20190613,000000,12.177,12.243,12.172,12.243,59410,0
+TDF.US,D,20190614,000000,12.183,12.188,12.047,12.067,43935,0
+TDF.US,D,20190617,000000,12.067,12.119,12.054,12.1,55658,0
+TDF.US,D,20190618,000000,12.171,12.406,12.171,12.406,72369,0
+TDF.US,D,20190619,000000,12.446,12.477,12.394,12.42,69522,0
+TDF.US,D,20190620,000000,12.635,12.651,12.55,12.563,51027,0
+TDF.US,D,20190621,000000,12.498,12.61,12.492,12.518,79716,0
+TDF.US,D,20190624,000000,12.531,12.668,12.531,12.544,69390,0
+TDF.US,D,20190625,000000,12.512,12.512,12.333,12.413,71749,0
+TDF.US,D,20190626,000000,12.512,12.531,12.477,12.485,96228,0
+TDF.US,D,20190627,000000,12.544,12.662,12.54,12.59,33701,0
+TDF.US,D,20190628,000000,12.615,12.616,12.537,12.557,55413,0
+TDF.US,D,20190701,000000,12.825,12.89,12.727,12.766,110775,0
+TDF.US,D,20190702,000000,12.825,12.838,12.753,12.818,79200,0
+TDF.US,D,20190703,000000,12.786,12.87,12.786,12.825,28953,0
+TDF.US,D,20190705,000000,12.74,12.89,12.735,12.792,50097,0
+TDF.US,D,20190708,000000,12.635,12.662,12.563,12.655,52441,0
+TDF.US,D,20190709,000000,12.571,12.635,12.518,12.628,60503,0
+TDF.US,D,20190710,000000,12.649,12.7,12.628,12.628,47154,0
+TDF.US,D,20190711,000000,12.628,12.65,12.602,12.642,31091,0
+TDF.US,D,20190712,000000,12.681,12.681,12.61,12.662,22509,0
+TDF.US,D,20190715,000000,12.74,12.74,12.7,12.74,61044,0
+TDF.US,D,20190716,000000,12.786,12.792,12.72,12.74,20928,0
+TDF.US,D,20190717,000000,12.74,12.763,12.707,12.72,12239,0
+TDF.US,D,20190718,000000,12.766,12.786,12.714,12.779,35089,0
+TDF.US,D,20190719,000000,12.831,12.894,12.831,12.85,43420,0
+TDF.US,D,20190722,000000,12.85,12.877,12.779,12.805,27431,0
+TDF.US,D,20190723,000000,12.955,12.955,12.838,12.955,63784,0
+TDF.US,D,20190724,000000,12.942,13.001,12.914,12.981,30871,0
+TDF.US,D,20190725,000000,12.994,12.994,12.895,12.909,24154,0
+TDF.US,D,20190726,000000,12.935,12.935,12.812,12.843,170060,0
+TDF.US,D,20190729,000000,12.812,12.85,12.812,12.85,32287,0
+TDF.US,D,20190730,000000,12.792,12.831,12.74,12.779,56818,0
+TDF.US,D,20190731,000000,12.753,12.773,12.59,12.688,47300,0
+TDF.US,D,20190801,000000,12.649,12.753,12.368,12.426,93405,0
+TDF.US,D,20190802,000000,12.276,12.413,12.1,12.276,169384,0
+TDF.US,D,20190805,000000,12.067,12.074,11.682,11.812,126951,0
+TDF.US,D,20190806,000000,11.871,11.963,11.851,11.891,95839,0
+TDF.US,D,20190807,000000,11.95,11.95,11.792,11.942,82313,0
+TDF.US,D,20190808,000000,11.969,12.1,11.969,12.06,34676,0
+TDF.US,D,20190809,000000,12.034,12.06,11.864,11.924,48220,0
+TDF.US,D,20190812,000000,11.792,11.838,11.773,11.805,78762,0
+TDF.US,D,20190813,000000,11.74,12.087,11.712,11.955,88946,0
+TDF.US,D,20190814,000000,11.864,11.864,11.733,11.766,77855,0
+TDF.US,D,20190815,000000,11.792,11.897,11.79,11.852,58808,0
+TDF.US,D,20190816,000000,11.884,12.046,11.884,12.021,55601,0
+TDF.US,D,20190819,000000,12.197,12.235,12.145,12.164,54522,0
+TDF.US,D,20190820,000000,12.197,12.255,12.145,12.204,42463,0
+TDF.US,D,20190821,000000,12.249,12.321,12.235,12.295,60231,0
+TDF.US,D,20190822,000000,12.235,12.289,12.177,12.223,55068,0
+TDF.US,D,20190823,000000,12.183,12.249,12.055,12.093,140255,0
+TDF.US,D,20190826,000000,12.1,12.216,12.1,12.106,87176,0
+TDF.US,D,20190827,000000,12.106,12.204,12.106,12.106,96646,0
+TDF.US,D,20190828,000000,12.132,12.152,12.093,12.113,77862,0
+TDF.US,D,20190829,000000,12.177,12.295,12.177,12.243,44996,0
+TDF.US,D,20190830,000000,12.282,12.282,12.217,12.223,47350,0
+TDF.US,D,20190903,000000,12.191,12.249,12.164,12.223,123327,0
+TDF.US,D,20190904,000000,12.413,12.537,12.413,12.458,113609,0
+TDF.US,D,20190905,000000,12.59,12.707,12.557,12.571,121745,0
+TDF.US,D,20190906,000000,12.591,12.704,12.534,12.542,188929,0
+TDF.US,D,20190909,000000,12.591,12.655,12.527,12.626,169889,0
+TDF.US,D,20190910,000000,12.577,12.669,12.577,12.619,51804,0
+TDF.US,D,20190911,000000,12.619,12.733,12.619,12.711,242591,0
+TDF.US,D,20190912,000000,12.711,12.838,12.711,12.753,83283,0
+TDF.US,D,20190913,000000,12.718,12.929,12.718,12.887,71370,0
+TDF.US,D,20190916,000000,12.767,12.838,12.767,12.816,60648,0
+TDF.US,D,20190917,000000,12.718,12.781,12.682,12.774,51699,0
+TDF.US,D,20190918,000000,12.76,12.795,12.64,12.718,92247,0
+TDF.US,D,20190919,000000,12.725,12.788,12.682,12.682,168102,0
+TDF.US,D,20190920,000000,12.733,12.802,12.69,12.746,108035,0
+TDF.US,D,20190923,000000,12.921,12.957,12.842,12.894,335361,0
+TDF.US,D,20190924,000000,12.873,12.972,12.866,12.88,400975,0
+TDF.US,D,20190925,000000,12.831,12.868,12.76,12.831,102423,0
+TDF.US,D,20190926,000000,12.824,12.824,12.725,12.767,40481,0
+TDF.US,D,20190927,000000,12.746,12.788,12.527,12.605,52889,0
+TDF.US,D,20190930,000000,12.64,12.733,12.626,12.626,103071,0
+TDF.US,D,20191001,000000,12.682,12.682,12.556,12.571,49505,0
+TDF.US,D,20191002,000000,12.514,12.542,12.422,12.485,197707,0
+TDF.US,D,20191003,000000,12.542,12.619,12.485,12.598,56390,0
+TDF.US,D,20191004,000000,12.556,12.577,12.471,12.571,90773,0
+TDF.US,D,20191007,000000,12.506,12.563,12.408,12.422,122839,0
+TDF.US,D,20191008,000000,12.358,12.436,12.33,12.344,46951,0
+TDF.US,D,20191009,000000,12.372,12.499,12.372,12.408,82016,0
+TDF.US,D,20191010,000000,12.471,12.598,12.442,12.514,107598,0
+TDF.US,D,20191011,000000,12.704,12.774,12.585,12.753,189719,0
+TDF.US,D,20191014,000000,12.767,12.838,12.746,12.802,112423,0
+TDF.US,D,20191015,000000,12.767,12.908,12.767,12.894,90032,0
+TDF.US,D,20191016,000000,12.894,12.935,12.866,12.915,34219,0
+TDF.US,D,20191017,000000,13.042,13.106,12.929,12.986,65635,0
+TDF.US,D,20191018,000000,12.979,12.979,12.795,12.831,59348,0
+TDF.US,D,20191021,000000,12.81,12.894,12.793,12.887,42972,0
+TDF.US,D,20191022,000000,12.873,12.915,12.838,12.866,44715,0
+TDF.US,D,20191023,000000,12.739,12.816,12.733,12.781,67480,0
+TDF.US,D,20191024,000000,12.739,12.781,12.733,12.774,580714,0
+TDF.US,D,20191025,000000,12.725,12.81,12.725,12.795,82225,0
+TDF.US,D,20191028,000000,12.838,12.966,12.838,12.943,91102,0
+TDF.US,D,20191029,000000,12.901,12.921,12.816,12.824,26856,0
+TDF.US,D,20191030,000000,12.781,12.831,12.767,12.831,46312,0
+TDF.US,D,20191031,000000,12.767,12.844,12.767,12.816,126623,0
+TDF.US,D,20191101,000000,12.901,13.106,12.901,13.077,108558,0
+TDF.US,D,20191104,000000,13.12,13.324,13.12,13.296,122865,0
+TDF.US,D,20191105,000000,13.388,13.436,13.296,13.43,54433,0
+TDF.US,D,20191106,000000,13.444,13.542,13.401,13.422,45642,0
+TDF.US,D,20191107,000000,13.585,13.679,13.553,13.634,52172,0
+TDF.US,D,20191108,000000,13.542,13.613,13.536,13.599,57968,0
+TDF.US,D,20191111,000000,13.352,13.422,13.352,13.394,31537,0
+TDF.US,D,20191112,000000,13.359,13.388,13.275,13.331,48820,0
+TDF.US,D,20191113,000000,13.176,13.255,13.141,13.19,66788,0
+TDF.US,D,20191114,000000,13.155,13.239,13.135,13.162,43274,0
+TDF.US,D,20191115,000000,13.176,13.232,13.162,13.232,36297,0
+TDF.US,D,20191118,000000,13.197,13.31,13.197,13.289,48950,0
+TDF.US,D,20191119,000000,13.316,13.408,13.316,13.331,36910,0
+TDF.US,D,20191120,000000,13.359,13.359,13.218,13.275,41749,0
+TDF.US,D,20191121,000000,13.197,13.22,13.05,13.169,141147,0
+TDF.US,D,20191122,000000,13.176,13.176,13.084,13.092,79891,0
+TDF.US,D,20191125,000000,13.239,13.331,13.197,13.254,104088,0
+TDF.US,D,20191126,000000,13.268,13.271,13.212,13.246,26753,0
+TDF.US,D,20191127,000000,13.275,13.366,13.271,13.352,64030,0
+TDF.US,D,20191129,000000,13.218,13.218,12.996,13.106,57468,0
+TDF.US,D,20191202,000000,13.113,13.148,13.099,13.141,62272,0
+TDF.US,D,20191203,000000,13.036,13.098,13.029,13.098,86167,0
+TDF.US,D,20191204,000000,13.212,13.212,13.155,13.19,48147,0
+TDF.US,D,20191205,000000,13.246,13.246,13.135,13.169,278562,0
+TDF.US,D,20191206,000000,13.275,13.31,13.226,13.254,33690,0
+TDF.US,D,20191209,000000,13.197,13.325,13.197,13.226,74619,0
+TDF.US,D,20191210,000000,13.176,13.296,13.176,13.246,74508,0
+TDF.US,D,20191211,000000,13.331,13.43,13.324,13.43,51260,0
+TDF.US,D,20191212,000000,13.444,13.673,13.444,13.634,116602,0
+TDF.US,D,20191213,000000,13.737,13.847,13.583,13.583,116140,0
+TDF.US,D,20191216,000000,13.642,13.769,13.642,13.715,99654,0
+TDF.US,D,20191217,000000,13.802,13.905,13.802,13.905,121449,0
+TDF.US,D,20191218,000000,13.919,14.008,13.89,14,91151,0
+TDF.US,D,20191219,000000,13.957,13.978,13.898,13.971,151328,0
+TDF.US,D,20191220,000000,14.029,14.066,14.015,14.044,81889,0
+TDF.US,D,20191223,000000,14,14.051,13.963,13.985,87220,0
+TDF.US,D,20191224,000000,13.993,14.003,13.912,13.919,57271,0
+TDF.US,D,20191226,000000,13.957,14.094,13.957,14.008,83307,0
+TDF.US,D,20191227,000000,14.022,14.175,14.022,14.117,117495,0
+TDF.US,D,20191230,000000,14.16,14.16,14.059,14.124,65124,0
+TDF.US,D,20191231,000000,14.226,14.293,14.16,14.212,177766,0
+TDF.US,D,20200102,000000,14.307,14.804,14.307,14.738,250519,0
+TDF.US,D,20200103,000000,14.606,14.606,14.373,14.445,96251,0
+TDF.US,D,20200106,000000,14.365,14.388,14.293,14.388,73149,0
+TDF.US,D,20200107,000000,14.351,14.362,14.307,14.307,56572,0
+TDF.US,D,20200108,000000,14.314,14.369,14.255,14.293,65190,0
+TDF.US,D,20200109,000000,14.402,14.496,14.394,14.445,80955,0
+TDF.US,D,20200110,000000,14.482,14.54,14.475,14.511,102509,0
+TDF.US,D,20200113,000000,14.629,14.752,14.585,14.746,75836,0
+TDF.US,D,20200114,000000,14.687,14.746,14.636,14.709,63827,0
+TDF.US,D,20200115,000000,14.716,14.716,14.636,14.709,57754,0
+TDF.US,D,20200116,000000,14.76,14.855,14.756,14.855,62357,0
+TDF.US,D,20200117,000000,14.87,14.87,14.807,14.832,88196,0
+TDF.US,D,20200121,000000,14.614,14.656,14.43,14.482,177892,0
+TDF.US,D,20200122,000000,14.577,14.577,14.395,14.445,85552,0
+TDF.US,D,20200123,000000,14.402,14.402,14.158,14.27,121115,0
+TDF.US,D,20200124,000000,14.248,14.307,14.008,14.08,123797,0
+TDF.US,D,20200127,000000,13.606,13.699,13.554,13.583,160630,0
+TDF.US,D,20200128,000000,13.627,13.749,13.554,13.715,54960,0
+TDF.US,D,20200129,000000,13.839,13.883,13.701,13.723,89476,0
+TDF.US,D,20200130,000000,13.627,13.627,13.429,13.583,75308,0
+TDF.US,D,20200131,000000,13.488,13.488,13.264,13.284,146284,0
+TDF.US,D,20200203,000000,13.262,13.47,13.262,13.4,92817,0
+TDF.US,D,20200204,000000,13.613,13.847,13.613,13.817,205482,0
+TDF.US,D,20200205,000000,13.957,13.971,13.942,13.942,192861,0
+TDF.US,D,20200206,000000,14.059,14.153,13.985,14.074,121600,0
+TDF.US,D,20200207,000000,14.059,14.059,13.905,13.912,86342,0
+TDF.US,D,20200210,000000,13.912,14.008,13.898,14.008,48497,0
+TDF.US,D,20200211,000000,14.117,14.23,14.117,14.168,34719,0
+TDF.US,D,20200212,000000,14.263,14.365,14.241,14.359,66953,0
+TDF.US,D,20200213,000000,14.263,14.3,14.204,14.204,42900,0
+TDF.US,D,20200214,000000,14.248,14.304,14.175,14.175,65555,0
+TDF.US,D,20200218,000000,14.132,14.255,14.132,14.219,89197,0
+TDF.US,D,20200219,000000,14.278,14.359,14.278,14.351,73242,0
+TDF.US,D,20200220,000000,14.314,14.329,14.204,14.219,99034,0
+TDF.US,D,20200221,000000,14.168,14.241,14.138,14.219,75358,0
+TDF.US,D,20200224,000000,13.686,13.858,13.672,13.701,131540,0
+TDF.US,D,20200225,000000,13.809,13.949,13.766,13.809,170657,0
+TDF.US,D,20200226,000000,13.898,14.089,13.898,14.015,113276,0
+TDF.US,D,20200227,000000,13.898,13.949,13.422,13.715,126549,0
+TDF.US,D,20200228,000000,13.4,13.693,13.189,13.613,336586,0
+TDF.US,D,20200302,000000,13.606,13.825,13.517,13.773,237978,0
+TDF.US,D,20200303,000000,13.73,13.892,13.701,13.788,70954,0
+TDF.US,D,20200304,000000,13.89,14.008,13.86,14.008,31826,0
+TDF.US,D,20200305,000000,13.942,14.022,13.883,13.883,68114,0
+TDF.US,D,20200306,000000,13.649,13.693,13.532,13.693,145041,0
+TDF.US,D,20200309,000000,13.328,13.407,12.985,13.057,137005,0
+TDF.US,D,20200310,000000,13.211,13.481,13.211,13.415,67446,0
+TDF.US,D,20200311,000000,13.13,13.338,13.057,13.086,97113,0
+TDF.US,D,20200312,000000,12.224,12.896,11.771,11.983,452978,0
+TDF.US,D,20200313,000000,12.641,12.714,11.977,12.041,147025,0
+TDF.US,D,20200316,000000,11.428,11.457,10.96,11.391,168420,0
+TDF.US,D,20200317,000000,11.486,11.727,10.814,11.406,312660,0
+TDF.US,D,20200318,000000,10.822,10.897,10.361,10.463,210432,0
+TDF.US,D,20200319,000000,10.287,10.717,10.133,10.595,328397,0
+TDF.US,D,20200320,000000,10.974,11.033,10.832,10.96,189224,0
+TDF.US,D,20200323,000000,10.778,10.858,10.613,10.85,213307,0
+TDF.US,D,20200324,000000,11.121,11.545,11.121,11.428,223578,0
+TDF.US,D,20200325,000000,11.501,12.209,11.479,11.998,213497,0
+TDF.US,D,20200326,000000,11.903,12.422,11.903,12.349,97355,0
+TDF.US,D,20200327,000000,12.02,12.254,11.801,12.151,75593,0
+TDF.US,D,20200330,000000,11.859,12.239,11.691,12.188,190613,0
+TDF.US,D,20200331,000000,12.203,12.509,12.173,12.458,168501,0
+TDF.US,D,20200401,000000,12.195,12.634,12.1,12.137,340033,0
+TDF.US,D,20200402,000000,12.239,12.352,12.136,12.334,154181,0
+TDF.US,D,20200403,000000,12.422,12.422,12.114,12.203,196282,0
+TDF.US,D,20200406,000000,12.37,12.583,12.37,12.583,122003,0
+TDF.US,D,20200407,000000,12.714,12.889,12.714,12.816,146178,0
+TDF.US,D,20200408,000000,12.685,12.773,12.641,12.743,71112,0
+TDF.US,D,20200409,000000,12.685,12.977,12.685,12.86,142426,0
+TDF.US,D,20200413,000000,12.875,13.006,12.801,13.006,75056,0
+TDF.US,D,20200414,000000,13.181,13.218,12.853,12.941,85594,0
+TDF.US,D,20200415,000000,12.598,12.838,12.575,12.693,65436,0
+TDF.US,D,20200416,000000,12.693,12.889,12.693,12.86,149750,0
+TDF.US,D,20200417,000000,12.934,13.137,12.934,13.101,192118,0
+TDF.US,D,20200420,000000,12.904,13.123,12.904,13.071,63259,0
+TDF.US,D,20200421,000000,12.904,12.941,12.795,12.926,30047,0
+TDF.US,D,20200422,000000,12.97,13.152,12.97,13.029,100936,0
+TDF.US,D,20200423,000000,13.057,13.145,12.97,13.029,122236,0
+TDF.US,D,20200424,000000,12.985,13.01,12.904,13.006,67228,0
+TDF.US,D,20200427,000000,12.941,13.094,12.941,13.094,103505,0
+TDF.US,D,20200428,000000,13.218,13.273,13.094,13.152,112768,0
+TDF.US,D,20200429,000000,13.189,13.4,13.189,13.372,81542,0
+TDF.US,D,20200430,000000,13.306,13.385,13.116,13.16,117816,0
+TDF.US,D,20200501,000000,13.036,13.057,12.831,12.934,162977,0
+TDF.US,D,20200504,000000,12.904,12.904,12.685,12.787,54092,0
+TDF.US,D,20200505,000000,12.75,12.879,12.735,12.735,45619,0
+TDF.US,D,20200506,000000,12.86,13.006,12.838,13.006,67536,0
+TDF.US,D,20200507,000000,13.101,13.2,13.079,13.13,56524,0
+TDF.US,D,20200508,000000,13.342,13.388,13.31,13.372,52154,0
+TDF.US,D,20200511,000000,13.422,13.488,13.379,13.473,79413,0
+TDF.US,D,20200512,000000,13.532,13.54,13.387,13.387,69984,0
+TDF.US,D,20200513,000000,13.473,13.642,13.35,13.372,114029,0
+TDF.US,D,20200514,000000,13.298,13.346,13.152,13.336,59419,0
+TDF.US,D,20200515,000000,13.152,13.372,13.152,13.306,28244,0
+TDF.US,D,20200518,000000,13.445,13.672,13.445,13.621,67580,0
+TDF.US,D,20200519,000000,13.627,13.634,13.511,13.554,45893,0
+TDF.US,D,20200520,000000,13.547,13.729,13.54,13.576,50739,0
+TDF.US,D,20200521,000000,13.387,13.422,13.306,13.379,107139,0
+TDF.US,D,20200522,000000,13.262,13.262,12.896,12.985,95151,0
+TDF.US,D,20200526,000000,13.086,13.336,12.999,13.094,93114,0
+TDF.US,D,20200527,000000,13.086,13.13,12.948,13.029,99527,0
+TDF.US,D,20200528,000000,13.014,13.137,12.977,13.029,106129,0
+TDF.US,D,20200529,000000,13.036,13.226,12.962,13.226,128120,0
+TDF.US,D,20200601,000000,13.232,13.459,13.232,13.459,62157,0
+TDF.US,D,20200602,000000,13.466,13.876,13.466,13.853,122178,0
+TDF.US,D,20200603,000000,13.883,14.132,13.883,14.109,46277,0
+TDF.US,D,20200604,000000,14.066,14.066,13.912,14.029,42087,0
+TDF.US,D,20200605,000000,14.278,14.388,14.219,14.314,60742,0
+TDF.US,D,20200608,000000,14.168,14.351,14.168,14.329,84948,0
+TDF.US,D,20200609,000000,14.074,14.263,14.059,14.117,70789,0
+TDF.US,D,20200610,000000,14.094,14.278,14.074,14.234,64201,0
+TDF.US,D,20200611,000000,13.985,13.985,13.784,13.847,75859,0
+TDF.US,D,20200612,000000,14,14,13.773,13.919,34393,0
+TDF.US,D,20200615,000000,13.809,13.905,13.73,13.905,66687,0
+TDF.US,D,20200616,000000,14.175,14.19,13.934,13.963,100795,0
+TDF.US,D,20200617,000000,14.074,14.248,14.074,14.219,65819,0
+TDF.US,D,20200618,000000,14.307,14.389,14.234,14.389,69144,0
+TDF.US,D,20200619,000000,14.46,14.629,14.46,14.548,97758,0
+TDF.US,D,20200622,000000,14.475,14.738,14.475,14.687,75019,0
+TDF.US,D,20200623,000000,14.724,14.98,14.724,14.942,70847,0
+TDF.US,D,20200624,000000,14.942,14.942,14.832,14.876,105785,0
+TDF.US,D,20200625,000000,14.76,14.891,14.667,14.891,45601,0
+TDF.US,D,20200626,000000,14.87,14.87,14.767,14.804,15010,0
+TDF.US,D,20200629,000000,14.716,14.731,14.675,14.724,61871,0
+TDF.US,D,20200630,000000,14.782,14.782,14.724,14.746,72646,0
+TDF.US,D,20200701,000000,14.804,15.001,14.804,14.957,57092,0
+TDF.US,D,20200702,000000,15.067,15.359,15.067,15.308,77497,0
+TDF.US,D,20200706,000000,15.775,16.287,15.775,16.287,190157,0
+TDF.US,D,20200707,000000,16.039,16.075,15.899,15.995,140441,0
+TDF.US,D,20200708,000000,16.09,16.36,16.09,16.324,117072,0
+TDF.US,D,20200709,000000,16.367,16.645,16.352,16.616,147780,0
+TDF.US,D,20200710,000000,16.586,16.806,16.513,16.755,84639,0
+TDF.US,D,20200713,000000,16.784,17.347,16.784,17.295,189137,0
+TDF.US,D,20200714,000000,17.054,17.105,16.637,16.733,140811,0
+TDF.US,D,20200715,000000,16.667,16.723,16.342,16.637,179932,0
+TDF.US,D,20200716,000000,16.272,16.312,16.009,16.083,141074,0
+TDF.US,D,20200717,000000,16.009,16.345,15.958,16.141,129796,0
+TDF.US,D,20200720,000000,16.258,16.406,16.258,16.404,37999,0
+TDF.US,D,20200721,000000,16.703,16.792,16.66,16.747,63938,0
+TDF.US,D,20200722,000000,16.74,16.759,16.542,16.571,111283,0
+TDF.US,D,20200723,000000,16.528,16.565,16.367,16.47,53170,0
+TDF.US,D,20200724,000000,16.149,16.17,16.024,16.141,91108,0
+TDF.US,D,20200727,000000,16.097,16.156,16.039,16.156,37768,0
+TDF.US,D,20200728,000000,16.046,16.11,15.944,16.024,69544,0
+TDF.US,D,20200729,000000,16.235,16.258,16.106,16.221,54746,0
+TDF.US,D,20200730,000000,16.163,16.272,16.031,16.258,36448,0
+TDF.US,D,20200731,000000,16.214,16.411,16.177,16.272,23737,0
+TDF.US,D,20200803,000000,16.448,16.689,16.427,16.521,37008,0
+TDF.US,D,20200804,000000,16.601,16.872,16.601,16.864,47228,0
+TDF.US,D,20200805,000000,16.937,17.045,16.886,16.952,46047,0
+TDF.US,D,20200806,000000,16.857,17.047,16.857,17.024,41200,0
+TDF.US,D,20200807,000000,16.872,16.872,16.703,16.821,88098,0
+TDF.US,D,20200810,000000,16.821,16.821,16.601,16.652,51180,0
+TDF.US,D,20200811,000000,16.608,16.66,16.513,16.521,52257,0
+TDF.US,D,20200812,000000,16.594,16.824,16.594,16.667,56343,0
+TDF.US,D,20200813,000000,16.711,16.792,16.63,16.696,32432,0
+TDF.US,D,20200814,000000,16.696,16.733,16.579,16.652,64694,0
+TDF.US,D,20200817,000000,16.747,16.935,16.696,16.806,87574,0
+TDF.US,D,20200818,000000,16.937,16.959,16.832,16.908,53716,0
+TDF.US,D,20200819,000000,16.922,17.047,16.784,16.967,44026,0
+TDF.US,D,20200820,000000,16.806,16.863,16.707,16.85,31773,0
+TDF.US,D,20200821,000000,16.857,17.2,16.769,17.157,101933,0
+TDF.US,D,20200824,000000,17.427,17.792,17.375,17.697,114880,0
+TDF.US,D,20200825,000000,17.792,17.88,17.749,17.836,61542,0
+TDF.US,D,20200826,000000,17.982,18.047,17.931,17.996,65866,0
+TDF.US,D,20200827,000000,18.07,18.18,18.011,18.092,52512,0
+TDF.US,D,20200828,000000,18.143,18.267,18.143,18.231,52460,0
+TDF.US,D,20200831,000000,18.187,18.267,18.106,18.261,88529,0
+TDF.US,D,20200901,000000,18.267,18.267,18.143,18.231,48565,0
+TDF.US,D,20200902,000000,18.267,18.45,18.252,18.442,101155,0
+TDF.US,D,20200903,000000,18.164,18.293,18.041,18.106,85945,0
+TDF.US,D,20200904,000000,18.106,18.199,17.366,17.618,126465,0
+TDF.US,D,20200908,000000,17.39,17.39,17.179,17.252,125681,0
+TDF.US,D,20200909,000000,17.13,17.577,17.13,17.415,55522,0
+TDF.US,D,20200910,000000,17.358,17.366,16.902,16.902,83308,0
+TDF.US,D,20200911,000000,17.049,17.081,16.658,16.805,216311,0
+TDF.US,D,20200914,000000,16.886,17.09,16.886,17.008,97457,0
+TDF.US,D,20200915,000000,17.277,18.033,17.251,17.895,142564,0
+TDF.US,D,20200916,000000,18.171,18.261,17.984,17.993,109749,0
+TDF.US,D,20200917,000000,17.968,18.041,17.83,18.025,218016,0
+TDF.US,D,20200918,000000,18.008,18.083,17.984,18.025,74333,0
+TDF.US,D,20200921,000000,17.944,18.099,17.903,17.984,538606,0
+TDF.US,D,20200922,000000,18.025,18.066,17.944,18.017,310707,0
+TDF.US,D,20200923,000000,18.033,18.05,17.797,17.895,55358,0
+TDF.US,D,20200924,000000,17.724,17.862,17.521,17.594,100082,0
+TDF.US,D,20200925,000000,17.415,17.431,17.268,17.431,36358,0
+TDF.US,D,20200928,000000,17.618,17.724,17.569,17.708,45421,0
+TDF.US,D,20200929,000000,17.708,17.708,17.631,17.699,10313,0
+TDF.US,D,20200930,000000,17.699,17.854,17.649,17.846,43930,0
+TDF.US,D,20201001,000000,17.96,18.114,17.895,17.903,48112,0
+TDF.US,D,20201002,000000,17.699,17.83,17.691,17.756,23461,0
+TDF.US,D,20201005,000000,17.797,17.862,17.659,17.797,26862,0
+TDF.US,D,20201006,000000,17.732,18.082,17.691,18.008,174637,0
+TDF.US,D,20201007,000000,18.147,18.31,18.037,18.221,38535,0
+TDF.US,D,20201008,000000,18.302,18.367,18.147,18.318,23752,0
+TDF.US,D,20201009,000000,18.277,18.44,18.277,18.44,14396,0
+TDF.US,D,20201012,000000,18.619,19.071,18.619,18.977,42084,0
+TDF.US,D,20201013,000000,19.075,19.23,18.961,19.042,51032,0
+TDF.US,D,20201014,000000,19.083,19.261,19.083,19.205,56545,0
+TDF.US,D,20201015,000000,18.953,19.058,18.847,18.998,57538,0
+TDF.US,D,20201016,000000,19.002,19.189,19.002,19.123,10405,0
+TDF.US,D,20201019,000000,19.123,19.123,19.026,19.026,73248,0
+TDF.US,D,20201020,000000,19.018,19.099,18.999,19.042,94260,0
+TDF.US,D,20201021,000000,19.058,19.352,19.058,19.213,54409,0
+TDF.US,D,20201022,000000,19.311,19.352,19.197,19.327,46996,0
+TDF.US,D,20201023,000000,19.417,19.417,19.23,19.319,29150,0
+TDF.US,D,20201026,000000,19.205,19.213,18.977,19.091,39392,0
+TDF.US,D,20201027,000000,19.083,19.14,18.953,19.058,44404,0
+TDF.US,D,20201028,000000,18.871,19.023,18.824,18.921,39892,0
+TDF.US,D,20201029,000000,19.091,19.319,18.953,19.319,59571,0
+TDF.US,D,20201030,000000,19.254,19.278,19.154,19.173,32255,0
+TDF.US,D,20201102,000000,19.319,19.319,19.096,19.311,63404,0
+TDF.US,D,20201103,000000,19.384,19.432,19.256,19.408,82049,0
+TDF.US,D,20201104,000000,19.514,19.58,19.411,19.58,108180,0
+TDF.US,D,20201105,000000,19.734,20.222,19.734,20.165,58095,0
+TDF.US,D,20201106,000000,20.141,20.165,19.782,20.158,41135,0
+TDF.US,D,20201109,000000,20.604,20.67,20.247,20.507,129845,0
+TDF.US,D,20201110,000000,20.401,20.434,19.758,19.954,61435,0
+TDF.US,D,20201111,000000,19.506,19.921,19.432,19.856,81024,0
+TDF.US,D,20201112,000000,19.782,19.92,19.652,19.734,51272,0
+TDF.US,D,20201113,000000,19.945,19.945,19.77,19.84,36011,0
+TDF.US,D,20201116,000000,20.06,20.345,19.995,20.067,62724,0
+TDF.US,D,20201117,000000,20.043,20.043,19.742,19.778,40646,0
+TDF.US,D,20201118,000000,19.808,19.808,19.685,19.734,64160,0
+TDF.US,D,20201119,000000,19.595,19.848,19.547,19.58,55649,0
+TDF.US,D,20201120,000000,19.58,19.785,19.58,19.75,28971,0
+TDF.US,D,20201123,000000,19.93,20.002,19.701,19.782,61858,0
+TDF.US,D,20201124,000000,19.782,19.937,19.782,19.921,50053,0
+TDF.US,D,20201125,000000,19.921,19.985,19.693,19.815,24781,0
+TDF.US,D,20201127,000000,19.71,19.97,19.71,19.904,33099,0
+TDF.US,D,20201130,000000,19.815,19.815,19.417,19.473,58860,0
+TDF.US,D,20201201,000000,19.498,19.726,19.325,19.71,31126,0
+TDF.US,D,20201202,000000,20.141,20.58,19.937,20.572,163391,0
+TDF.US,D,20201203,000000,20.621,20.621,20.426,20.548,199593,0
+TDF.US,D,20201204,000000,20.564,20.604,20.533,20.589,88663,0
+TDF.US,D,20201207,000000,20.67,20.67,20.182,20.312,103021,0
+TDF.US,D,20201208,000000,20.393,20.63,20.23,20.548,107931,0
+TDF.US,D,20201209,000000,20.686,20.726,20.508,20.589,78166,0
+TDF.US,D,20201210,000000,20.548,20.621,20.491,20.597,67452,0
+TDF.US,D,20201211,000000,20.702,20.719,20.597,20.71,114594,0
+TDF.US,D,20201214,000000,20.897,20.957,20.534,20.664,142300,0
+TDF.US,D,20201215,000000,20.608,20.655,20.487,20.552,76893,0
+TDF.US,D,20201216,000000,20.524,20.571,20.403,20.422,75630,0
+TDF.US,D,20201217,000000,20.506,20.589,20.394,20.524,91861,0
+TDF.US,D,20201218,000000,20.562,20.636,20.524,20.534,77666,0
+TDF.US,D,20201221,000000,20.338,20.347,20.161,20.171,55658,0
+TDF.US,D,20201222,000000,20.282,20.403,20.203,20.245,20896,0
+TDF.US,D,20201223,000000,20.422,20.422,20.199,20.254,36528,0
+TDF.US,D,20201224,000000,20.226,20.361,19.919,19.938,22281,0
+TDF.US,D,20201228,000000,20.105,20.105,19.817,19.845,73086,0
+TDF.US,D,20201229,000000,20.087,20.99,20.041,20.785,242950,0
+TDF.US,D,20201230,000000,20.943,21.157,20.943,21.139,145063,0
+TDF.US,D,20201231,000000,21.381,22.163,21.357,21.744,615210,0
+TDF.US,D,20210104,000000,21.846,22.153,21.748,21.781,427884,0
+TDF.US,D,20210105,000000,21.921,22.06,21.888,21.995,65923,0
+TDF.US,D,20210106,000000,21.986,22.218,21.595,21.641,60854,0
+TDF.US,D,20210107,000000,21.688,21.979,21.241,21.446,103506,0
+TDF.US,D,20210108,000000,21.52,22.265,21.52,22.228,124241,0
+TDF.US,D,20210111,000000,22.181,22.228,22.051,22.06,48333,0
+TDF.US,D,20210112,000000,22.181,22.199,21.958,21.986,47087,0
+TDF.US,D,20210113,000000,21.995,22.284,21.984,22.228,52234,0
+TDF.US,D,20210114,000000,22.395,22.562,22.358,22.508,39040,0
+TDF.US,D,20210115,000000,22.526,22.619,22.339,22.377,23655,0
+TDF.US,D,20210119,000000,22.591,22.926,22.591,22.879,53902,0
+TDF.US,D,20210120,000000,23.159,23.568,23.056,23.522,52341,0
+TDF.US,D,20210121,000000,23.559,23.689,23.317,23.531,34199,0
+TDF.US,D,20210122,000000,23.456,23.54,23.224,23.531,31758,0
+TDF.US,D,20210125,000000,23.689,23.968,23.354,23.894,87650,0
+TDF.US,D,20210126,000000,23.931,24.07,23.726,23.838,118806,0
+TDF.US,D,20210127,000000,23.698,23.836,23.382,23.549,66623,0
+TDF.US,D,20210128,000000,23.326,23.78,23.075,23.084,75167,0
+TDF.US,D,20210129,000000,23.038,23.047,22.535,22.563,42416,0
+TDF.US,D,20210201,000000,22.777,23.503,22.668,23.242,72226,0
+TDF.US,D,20210202,000000,23.401,23.652,23.363,23.568,78972,0
+TDF.US,D,20210203,000000,23.568,23.912,23.512,23.912,31613,0
+TDF.US,D,20210204,000000,23.94,23.945,23.29,23.615,33893,0
+TDF.US,D,20210205,000000,23.596,23.745,23.531,23.568,28757,0
+TDF.US,D,20210208,000000,23.652,23.747,23.549,23.717,60416,0
+TDF.US,D,20210209,000000,23.866,24.264,23.792,24.229,42814,0
+TDF.US,D,20210210,000000,24.648,24.992,24.584,24.76,54411,0
+TDF.US,D,20210211,000000,24.946,25.271,24.834,24.974,45642,0
+TDF.US,D,20210212,000000,25.029,25.271,24.853,25.244,41860,0
+TDF.US,D,20210216,000000,25.392,25.42,25.132,25.402,62644,0
+TDF.US,D,20210217,000000,25.504,25.718,25.271,25.56,43518,0
+TDF.US,D,20210218,000000,25.523,25.569,24.89,25.29,51073,0
+TDF.US,D,20210219,000000,25.281,25.728,25.281,25.448,52131,0
+TDF.US,D,20210222,000000,25.067,25.079,24.192,24.518,63254,0
+TDF.US,D,20210223,000000,24.369,24.369,23.289,23.689,98817,0
+TDF.US,D,20210224,000000,23.456,23.885,23.307,23.838,32856,0
+TDF.US,D,20210225,000000,23.829,23.97,23.401,23.494,27307,0
+TDF.US,D,20210226,000000,23.698,23.745,23,23.149,46077,0
+TDF.US,D,20210301,000000,23.596,24.057,23.559,23.987,34125,0
+TDF.US,D,20210302,000000,24.024,24.127,23.737,23.987,53797,0
+TDF.US,D,20210303,000000,24.127,24.201,23.773,23.791,29207,0
+TDF.US,D,20210304,000000,23.596,23.885,22.991,23.159,59732,0
+TDF.US,D,20210305,000000,23.186,23.298,22.656,22.74,36984,0
+TDF.US,D,20210308,000000,22.47,22.609,21.567,21.613,95865,0
+TDF.US,D,20210309,000000,21.865,22.184,21.772,21.772,27296,0
+TDF.US,D,20210310,000000,22.014,22.014,21.781,21.809,31487,0
+TDF.US,D,20210311,000000,22.181,22.451,22.132,22.405,40831,0
+TDF.US,D,20210312,000000,22.2,22.247,21.8,21.883,38609,0
+TDF.US,D,20210315,000000,21.827,21.827,21.558,21.753,41438,0
+TDF.US,D,20210316,000000,21.651,21.967,21.651,21.66,48561,0
+TDF.US,D,20210317,000000,21.558,22.069,21.195,21.855,67188,0
+TDF.US,D,20210318,000000,21.865,22.14,21.641,21.716,47018,0
+TDF.US,D,20210319,000000,21.706,21.874,21.511,21.706,31938,0
+TDF.US,D,20210322,000000,21.772,22.311,21.641,22.023,28354,0
+TDF.US,D,20210323,000000,21.948,21.948,21.512,21.641,23906,0
+TDF.US,D,20210324,000000,21.781,21.781,21.418,21.669,76341,0
+TDF.US,D,20210325,000000,21.511,21.52,21.266,21.39,30677,0
+TDF.US,D,20210326,000000,21.632,21.781,21.427,21.781,43837,0
+TDF.US,D,20210329,000000,21.772,22.097,21.688,21.865,32534,0
+TDF.US,D,20210330,000000,21.865,22.014,21.865,21.958,41001,0
+TDF.US,D,20210331,000000,21.995,22.183,21.921,21.921,18277,0
+TDF.US,D,20210401,000000,22.246,22.257,21.837,22.004,57492,0
+TDF.US,D,20210405,000000,22.181,22.237,22.06,22.228,29064,0
+TDF.US,D,20210406,000000,22.274,22.339,22.237,22.33,20225,0
+TDF.US,D,20210407,000000,22.228,22.333,22.042,22.069,26780,0
+TDF.US,D,20210408,000000,22.19,22.214,21.874,21.967,30297,0
+TDF.US,D,20210409,000000,21.781,21.827,21.576,21.651,22570,0
+TDF.US,D,20210412,000000,21.343,21.511,20.897,20.943,167595,0
+TDF.US,D,20210413,000000,20.785,20.971,20.726,20.869,72498,0
+TDF.US,D,20210414,000000,20.869,21.072,20.859,20.897,40075,0
+TDF.US,D,20210415,000000,20.99,21.111,20.925,21.046,27383,0
+TDF.US,D,20210416,000000,21.101,21.399,21.064,21.25,76088,0
+TDF.US,D,20210419,000000,21.297,21.297,20.953,20.99,29535,0
+TDF.US,D,20210420,000000,21.074,21.204,20.859,21.12,44075,0
+TDF.US,D,20210421,000000,21.167,21.399,21.046,21.325,36171,0
+TDF.US,D,20210422,000000,21.278,21.502,21.269,21.297,41476,0
+TDF.US,D,20210423,000000,21.492,21.706,21.492,21.669,26424,0
+TDF.US,D,20210426,000000,21.623,21.651,21.379,21.613,40241,0
+TDF.US,D,20210427,000000,21.604,21.822,21.39,21.595,21947,0
+TDF.US,D,20210428,000000,21.697,21.865,21.641,21.865,60064,0
+TDF.US,D,20210429,000000,22.014,22.107,21.176,21.762,40874,0
+TDF.US,D,20210430,000000,21.371,21.613,21.371,21.418,24885,0
+TDF.US,D,20210503,000000,21.427,21.576,21.372,21.474,34965,0
+TDF.US,D,20210504,000000,21.446,21.446,21.222,21.343,38232,0
+TDF.US,D,20210505,000000,21.39,21.539,21.39,21.464,7834,0
+TDF.US,D,20210506,000000,21.409,21.494,21.306,21.353,26135,0
+TDF.US,D,20210507,000000,21.25,21.409,21.064,21.148,94520,0
+TDF.US,D,20210510,000000,21.036,21.083,20.58,20.58,67413,0
+TDF.US,D,20210511,000000,20.329,20.571,20.282,20.534,47095,0
+TDF.US,D,20210512,000000,20.441,20.617,20.441,20.534,28602,0
+TDF.US,D,20210513,000000,20.394,20.394,19.863,20.003,64377,0
+TDF.US,D,20210514,000000,20.18,20.444,20.18,20.441,19053,0
+TDF.US,D,20210517,000000,20.413,20.748,20.413,20.692,20936,0
+TDF.US,D,20210518,000000,20.943,21.068,20.85,21.018,30180,0
+TDF.US,D,20210519,000000,20.72,21.018,20.72,20.943,16101,0
+TDF.US,D,20210520,000000,21.018,21.306,21.018,21.176,13662,0
+TDF.US,D,20210521,000000,21.232,21.232,21.083,21.083,33278,0
+TDF.US,D,20210524,000000,21.083,21.185,21.013,21.129,33049,0
+TDF.US,D,20210525,000000,21.297,21.641,21.26,21.548,13754,0
+TDF.US,D,20210526,000000,21.548,21.76,21.491,21.669,31462,0
+TDF.US,D,20210527,000000,21.688,21.706,21.576,21.576,22751,0
+TDF.US,D,20210528,000000,21.613,21.837,21.549,21.744,26559,0
+TDF.US,D,20210601,000000,21.948,22.237,21.948,22.2,111849,0
+TDF.US,D,20210602,000000,22.274,22.274,22.051,22.172,107037,0
+TDF.US,D,20210603,000000,22.023,22.023,21.809,21.902,25742,0
+TDF.US,D,20210604,000000,21.939,22.237,21.911,21.939,39042,0
+TDF.US,D,20210607,000000,21.976,21.976,21.744,21.781,57755,0
+TDF.US,D,20210608,000000,21.911,21.911,21.623,21.818,66922,0
+TDF.US,D,20210609,000000,21.855,22.012,21.827,21.855,17993,0
+TDF.US,D,20210610,000000,21.855,22.069,21.855,21.967,24318,0
+TDF.US,D,20210611,000000,21.995,21.995,21.679,21.744,41336,0
+TDF.US,D,20210614,000000,21.753,21.93,21.621,21.651,49180,0
+TDF.US,D,20210615,000000,21.455,21.502,21.437,21.502,35424,0
+TDF.US,D,20210616,000000,21.474,21.534,21.055,21.139,27428,0
+TDF.US,D,20210617,000000,21.222,21.53,21.215,21.511,36384,0
+TDF.US,D,20210618,000000,21.511,21.511,21.343,21.381,15133,0
+TDF.US,D,20210621,000000,21.222,21.343,21.173,21.222,52983,0
+TDF.US,D,20210622,000000,21.167,21.399,21.083,21.148,25301,0
+TDF.US,D,20210623,000000,21.306,21.409,21.241,21.25,32265,0
+TDF.US,D,20210624,000000,21.399,21.585,21.385,21.548,31720,0
+TDF.US,D,20210625,000000,21.753,22.041,21.753,21.986,34442,0
+TDF.US,D,20210628,000000,22.069,22.209,21.981,22.19,33096,0
+TDF.US,D,20210629,000000,22.088,22.209,22.023,22.2,39459,0
+TDF.US,D,20210630,000000,22.153,22.237,22.032,22.088,17470,0
+TDF.US,D,20210701,000000,22.144,22.144,21.921,21.995,18870,0
+TDF.US,D,20210702,000000,21.902,21.902,21.688,21.716,27960,0
+TDF.US,D,20210706,000000,21.595,21.595,21.26,21.325,70578,0
+TDF.US,D,20210707,000000,21.464,21.623,21.418,21.483,30833,0
+TDF.US,D,20210708,000000,21.269,21.269,20.673,20.794,73692,0
+TDF.US,D,20210709,000000,20.925,21.529,20.925,21.511,45352,0
+TDF.US,D,20210712,000000,21.567,21.567,21.39,21.455,14517,0
+TDF.US,D,20210713,000000,21.446,21.641,21.446,21.641,28015,0
+TDF.US,D,20210714,000000,21.474,21.709,21.474,21.492,43983,0
+TDF.US,D,20210715,000000,21.641,21.772,21.641,21.669,18697,0
+TDF.US,D,20210716,000000,21.623,21.663,21.437,21.437,15543,0
+TDF.US,D,20210719,000000,21.12,21.195,20.962,21.046,37372,0
+TDF.US,D,20210720,000000,20.971,21.092,20.962,21.06,26370,0
+TDF.US,D,20210721,000000,21.064,21.194,21.036,21.129,32111,0
+TDF.US,D,20210722,000000,21.148,21.288,21.027,21.195,15246,0
+TDF.US,D,20210723,000000,21.055,21.055,20.581,20.627,55538,0
+TDF.US,D,20210726,000000,20.189,20.189,19.37,19.445,188061,0
+TDF.US,D,20210727,000000,19.082,19.082,18.306,18.709,216628,0
+TDF.US,D,20210728,000000,18.979,19.724,18.979,19.64,117139,0
+TDF.US,D,20210729,000000,19.612,19.733,19.324,19.547,72337,0
+TDF.US,D,20210730,000000,19.445,19.528,19.176,19.407,26868,0
+TDF.US,D,20210802,000000,19.454,19.816,19.436,19.687,36884,0
+TDF.US,D,20210803,000000,19.649,19.668,19.426,19.584,74277,0
+TDF.US,D,20210804,000000,19.584,19.919,19.584,19.91,35976,0
+TDF.US,D,20210805,000000,19.836,19.836,19.741,19.77,24814,0
+TDF.US,D,20210806,000000,19.733,19.863,19.64,19.696,24856,0
+TDF.US,D,20210809,000000,19.696,20.076,19.673,19.919,47118,0
+TDF.US,D,20210810,000000,20.05,20.245,19.5,19.742,380536,0
+TDF.US,D,20210811,000000,19.91,19.938,19.71,19.78,99220,0
+TDF.US,D,20210812,000000,19.705,19.769,19.547,19.603,44264,0
+TDF.US,D,20210813,000000,19.473,19.668,19.423,19.51,31764,0
+TDF.US,D,20210816,000000,19.361,19.361,19.156,19.175,65111,0
+TDF.US,D,20210817,000000,18.933,18.933,18.532,18.542,87618,0
+TDF.US,D,20210818,000000,18.607,18.784,18.57,18.672,100104,0
+TDF.US,D,20210819,000000,18.514,18.514,18.197,18.309,57788,0
+TDF.US,D,20210820,000000,18.216,18.393,18.011,18.151,157699,0
+TDF.US,D,20210823,000000,18.495,18.784,18.43,18.7,127341,0
+TDF.US,D,20210824,000000,19.082,19.621,19.082,19.566,111412,0
+TDF.US,D,20210825,000000,19.612,19.612,19.361,19.584,73651,0
+TDF.US,D,20210826,000000,19.566,19.631,19.231,19.296,71945,0
+TDF.US,D,20210827,000000,19.333,19.528,19.1,19.417,117337,0
+TDF.US,D,20210830,000000,19.519,19.519,19.165,19.389,117867,0
+TDF.US,D,20210831,000000,19.51,19.789,19.51,19.78,113964,0
+TDF.US,D,20210901,000000,19.891,20.478,19.826,19.91,207556,0
+TDF.US,D,20210902,000000,19.16,19.34,19.16,19.26,136763,0
+TDF.US,D,20210903,000000,19.23,19.23,19.02,19.06,68437,0
+TDF.US,D,20210907,000000,19.16,19.59,19.15,19.33,65580,0
+TDF.US,D,20210908,000000,19.34,19.71,19.301,19.34,47513,0
+TDF.US,D,20210909,000000,19.16,19.16,18.8,18.89,79129,0
+TDF.US,D,20210910,000000,19,19.17,18.88,18.91,42606,0
+TDF.US,D,20210913,000000,18.98,18.98,18.556,18.64,80515,0
+TDF.US,D,20210914,000000,18.56,18.6,18.34,18.36,70780,0
+TDF.US,D,20210915,000000,18.28,18.28,17.95,18.1,74883,0
+TDF.US,D,20210916,000000,17.9,18.23,17.83,18.16,201369,0
+TDF.US,D,20210917,000000,18.18,18.6,18.18,18.6,88728,0
+TDF.US,D,20210920,000000,18.32,18.33,17.9503,17.98,564392,0
+TDF.US,D,20210921,000000,18,18.39,17.84,18.18,368609,0
+TDF.US,D,20210922,000000,18.34,18.4,18.17,18.19,121915,0
+TDF.US,D,20210923,000000,18.15,18.21,18.07,18.09,64107,0
+TDF.US,D,20210924,000000,17.97,17.97,17.61,17.69,59400,0
+TDF.US,D,20210927,000000,17.69,17.99,17.69,17.97,40791,0
+TDF.US,D,20210928,000000,17.95,18.1233,17.87,17.97,73634,0
+TDF.US,D,20210929,000000,17.89,18.2284,17.78,17.9,70464,0
+TDF.US,D,20210930,000000,18.01,18.2299,17.97,17.97,36097,0
+TDF.US,D,20211001,000000,18.02,18.0912,17.94,18.06,50552,0
+TDF.US,D,20211004,000000,18,18.44,17.64,17.75,76416,0
+TDF.US,D,20211005,000000,17.87,17.95,17.8,17.9,349491,0
+TDF.US,D,20211006,000000,17.78,17.89,17.64,17.68,45534,0
+TDF.US,D,20211007,000000,17.76,18.21,17.76,18.13,146820,0
+TDF.US,D,20211008,000000,18.25,18.3811,18.22,18.33,41696,0
+TDF.US,D,20211011,000000,18.44,18.6,18.29,18.29,39567,0
+TDF.US,D,20211012,000000,18.33,18.3699,18.04,18.09,64996,0
+TDF.US,D,20211013,000000,18.3,18.47,18.3,18.43,74684,0
+TDF.US,D,20211014,000000,18.42,18.4562,18.23,18.3,49137,0
+TDF.US,D,20211015,000000,18.36,18.55,18.34,18.43,45421,0
+TDF.US,D,20211018,000000,18.4,18.585,18.4,18.43,50203,0
+TDF.US,D,20211019,000000,18.53,18.9584,18.53,18.92,34870,0
+TDF.US,D,20211020,000000,18.99,19.1099,18.9088,18.98,37167,0
+TDF.US,D,20211021,000000,18.99,18.99,18.8364,18.97,20215,0
+TDF.US,D,20211022,000000,19,19.17,18.76,18.87,48440,0
+TDF.US,D,20211025,000000,18.91,18.99,18.804,18.91,37751,0
+TDF.US,D,20211026,000000,18.91,19,18.548,18.6,40786,0
+TDF.US,D,20211027,000000,18.45,18.69,18.38,18.42,49545,0
+TDF.US,D,20211028,000000,18.4,18.5366,18.28,18.33,58773,0
+TDF.US,D,20211029,000000,18.25,18.345,18.1021,18.22,88747,0
+TDF.US,D,20211101,000000,18.25,18.5599,18.25,18.39,48286,0
+TDF.US,D,20211102,000000,18.27,18.27,17.84,18.02,83877,0
+TDF.US,D,20211103,000000,18,18.16,17.96,18.16,36735,0
+TDF.US,D,20211104,000000,18.23,18.3,18.13,18.16,95642,0
+TDF.US,D,20211105,000000,18.13,18.2,18,18.07,53667,0
+TDF.US,D,20211108,000000,18.2,18.27,18.0814,18.25,33965,0
+TDF.US,D,20211109,000000,18.13,18.24,18.11,18.15,62233,0
+TDF.US,D,20211110,000000,18.1,18.34,18.1,18.21,116045,0
+TDF.US,D,20211111,000000,18.47,18.7498,18.33,18.64,26618,0
+TDF.US,D,20211112,000000,18.68,18.769,18.5994,18.73,79141,0
+TDF.US,D,20211115,000000,18.62,18.71,18.6,18.64,76303,0
+TDF.US,D,20211116,000000,18.7,18.8,18.7,18.75,99533,0
+TDF.US,D,20211117,000000,18.82,18.8438,18.68,18.75,46932,0
+TDF.US,D,20211118,000000,18.6,18.6,18.18,18.24,76066,0
+TDF.US,D,20211119,000000,18.27,18.4513,18.27,18.36,59929,0
+TDF.US,D,20211122,000000,18.39,18.39,18.25,18.31,46312,0
+TDF.US,D,20211123,000000,18.25,18.3,18.02,18.03,35333,0
+TDF.US,D,20211124,000000,17.97,18.0432,17.93,17.94,187888,0
+TDF.US,D,20211126,000000,17.75,17.82,17.56,17.61,78548,0
+TDF.US,D,20211129,000000,17.71,17.72,17.56,17.61,82075,0
+TDF.US,D,20211130,000000,17.59,17.73,17.41,17.53,75210,0
+TDF.US,D,20211201,000000,17.59,17.7599,17.58,17.6,128229,0
+TDF.US,D,20211202,000000,17.64,17.8,17.54,17.61,62763,0
+TDF.US,D,20211203,000000,17.56,17.61,17.3001,17.35,72744,0
+TDF.US,D,20211206,000000,17.3,17.472,17.16,17.18,86876,0
+TDF.US,D,20211207,000000,17.3,17.5,17.3,17.41,57640,0
+TDF.US,D,20211208,000000,17.49,17.6,17.4,17.47,144206,0
+TDF.US,D,20211209,000000,17.48,17.71,17.36,17.56,79662,0
+TDF.US,D,20211210,000000,17.54,17.54,17.38,17.5,55735,0
+TDF.US,D,20211213,000000,17.45,17.46,17.35,17.4,87579,0
+TDF.US,D,20211214,000000,17.29,17.305,17,17.23,63639,0
+TDF.US,D,20211215,000000,17.06,17.06,16.76,16.86,110332,0
+TDF.US,D,20211216,000000,16.91,17.16,16.9,16.93,84167,0
+TDF.US,D,20211217,000000,16.6,16.77,16.55,16.63,89870,0
+TDF.US,D,20211220,000000,16.5,16.53,16.23,16.23,129204,0
+TDF.US,D,20211221,000000,16.32,16.69,16.32,16.67,131248,0
+TDF.US,D,20211222,000000,16.65,16.76,16.5128,16.64,105481,0
+TDF.US,D,20211223,000000,16.7,16.85,16.64,16.81,70062,0
+TDF.US,D,20211227,000000,16.7,16.903,16.5687,16.62,121000,0
+TDF.US,D,20211228,000000,16.69,16.69,16.58,16.6,83702,0
+TDF.US,D,20211229,000000,16.5,16.57,16.4,16.4,170907,0
+TDF.US,D,20211230,000000,16.4,17.2,16.4,17.1,237541,0
+TDF.US,D,20211231,000000,17.06,17.1399,16.96,17,91001,0
+TDF.US,D,20220103,000000,17.07,17.19,16.89,17.11,53782,0
+TDF.US,D,20220104,000000,17.15,17.15,16.77,16.83,47541,0
+TDF.US,D,20220105,000000,16.64,16.73,16.25,16.25,100561,0
+TDF.US,D,20220106,000000,16.25,16.39,16.13,16.35,83554,0
+TDF.US,D,20220107,000000,16.4,16.5937,16.4,16.52,64808,0
+TDF.US,D,20220110,000000,16.45,16.65,16.38,16.62,89937,0
+TDF.US,D,20220111,000000,16.65,16.89,16.62,16.87,126877,0
+TDF.US,D,20220112,000000,17.05,17.2,17.01,17.17,86545,0
+TDF.US,D,20220113,000000,17.1,17.1,16.79,16.79,91925,0
+TDF.US,D,20220114,000000,16.67,16.7,16.52,16.63,88278,0
+TDF.US,D,20220118,000000,16.54,16.66,16.06,16.54,52105,0
+TDF.US,D,20220119,000000,16.62,16.74,16.49,16.49,63979,0
+TDF.US,D,20220120,000000,16.93,17.27,16.93,17,109906,0
+TDF.US,D,20220121,000000,16.95,17,16.66,16.66,101800,0
+TDF.US,D,20220124,000000,16.36,16.68,16.339,16.64,102928,0
+TDF.US,D,20220125,000000,16.57,16.64,16.45,16.5,35798,0
+TDF.US,D,20220126,000000,16.64,16.7164,16.25,16.26,42663,0
+TDF.US,D,20220127,000000,16.14,16.1582,15.93,15.96,37359,0
+TDF.US,D,20220128,000000,15.9,15.9414,15.65,15.82,40251,0
+TDF.US,D,20220131,000000,15.92,16.2499,15.92,16.13,185630,0
+TDF.US,D,20220201,000000,16.23,16.23,16,16.18,45450,0
+TDF.US,D,20220202,000000,16.2,16.2,16.0545,16.12,144547,0
+TDF.US,D,20220203,000000,16.08,16.115,15.9582,16,45099,0
+TDF.US,D,20220204,000000,15.94,16.15,15.9195,16.06,33581,0
+TDF.US,D,20220207,000000,16.08,16.2,16,16.09,85117,0
+TDF.US,D,20220208,000000,16.02,16.1198,15.98,15.98,120923,0
+TDF.US,D,20220209,000000,16.08,16.1944,16.08,16.09,82451,0
+TDF.US,D,20220210,000000,15.96,16.29,15.91,15.97,59407,0
+TDF.US,D,20220211,000000,15.84,15.9,15.55,15.62,77191,0
+TDF.US,D,20220214,000000,15.53,15.55,15.385,15.43,77663,0
+TDF.US,D,20220215,000000,15.53,15.74,15.53,15.71,67716,0
+TDF.US,D,20220216,000000,15.73,15.93,15.7,15.84,54914,0
+TDF.US,D,20220217,000000,15.76,15.8289,15.6304,15.68,81906,0
+TDF.US,D,20220218,000000,15.66,15.7,15.4,15.53,93591,0
+TDF.US,D,20220222,000000,15.38,15.38,15.13,15.23,65374,0
+TDF.US,D,20220223,000000,15.3,15.42,15.1,15.21,127110,0
+TDF.US,D,20220224,000000,14.97,15.15,14.7702,15.12,69399,0
+TDF.US,D,20220225,000000,15.07,15.32,15.07,15.31,35291,0
+TDF.US,D,20220228,000000,15.19,15.3,15.14,15.22,48072,0
+TDF.US,D,20220301,000000,15.18,15.32,15.18,15.21,36700,0
+TDF.US,D,20220302,000000,15.22,15.22,15.0256,15.11,100781,0
+TDF.US,D,20220303,000000,15.07,15.1107,14.81,14.83,35805,0
+TDF.US,D,20220304,000000,14.7,14.77,14.35,14.38,43074,0
+TDF.US,D,20220307,000000,14.01,14.25,13.58,13.58,235499,0
+TDF.US,D,20220308,000000,13.57,13.57,13.2,13.27,94089,0
+TDF.US,D,20220309,000000,13.35,13.49,13.32,13.4,89152,0
+TDF.US,D,20220310,000000,13.34,13.43,13.09,13.16,162644,0
+TDF.US,D,20220311,000000,13.22,13.225,12.67,12.72,167584,0
+TDF.US,D,20220314,000000,12.5,12.5,12.0701,12.16,188693,0
+TDF.US,D,20220315,000000,11.75,12.1291,11.6,11.93,177340,0
+TDF.US,D,20220316,000000,13.05,13.69,12.9411,13.66,233320,0
+TDF.US,D,20220317,000000,13.43,13.65,13.3,13.58,94381,0
+TDF.US,D,20220318,000000,13.4,14.24,13.38,14.07,88710,0
+TDF.US,D,20220321,000000,13.99,13.99,13.5753,13.71,68458,0
+TDF.US,D,20220322,000000,13.9,14.1702,13.9,14.07,48217,0
+TDF.US,D,20220323,000000,13.9,13.9974,13.62,13.82,54074,0
+TDF.US,D,20220324,000000,13.69,13.77,13.6,13.72,45203,0
+TDF.US,D,20220325,000000,13.6,13.6,13.2,13.28,132003,0
+TDF.US,D,20220328,000000,13.26,13.35,13.17,13.35,37974,0
+TDF.US,D,20220329,000000,13.51,13.685,13.48,13.51,53219,0
+TDF.US,D,20220330,000000,13.52,13.69,13.47,13.57,66992,0
+TDF.US,D,20220331,000000,13.54,13.59,13.38,13.39,84214,0
+TDF.US,D,20220401,000000,13.61,13.8629,13.61,13.77,28136,0
+TDF.US,D,20220404,000000,13.93,14.16,13.9,14.16,42527,0
+TDF.US,D,20220405,000000,14.19,14.19,13.8,13.8,25659,0
+TDF.US,D,20220406,000000,13.59,13.65,13.43,13.48,46237,0
+TDF.US,D,20220407,000000,13.4,13.4,13.1904,13.26,43047,0
+TDF.US,D,20220408,000000,13.21,13.355,13.2,13.2,35528,0
+TDF.US,D,20220411,000000,13,13.0415,12.79,12.79,108195,0
+TDF.US,D,20220412,000000,12.92,13,12.78,12.84,46134,0
+TDF.US,D,20220413,000000,12.93,13.08,12.885,13.07,61723,0
+TDF.US,D,20220414,000000,12.96,13,12.83,12.83,45558,0
+TDF.US,D,20220418,000000,12.81,12.81,12.61,12.65,128810,0
+TDF.US,D,20220419,000000,12.56,12.67,12.4392,12.61,47616,0
+TDF.US,D,20220420,000000,12.61,12.61,12.36,12.38,33583,0
+TDF.US,D,20220421,000000,12.34,12.34,12.03,12.04,97694,0
+TDF.US,D,20220422,000000,12.05,12.2206,11.9,12,41605,0
+TDF.US,D,20220425,000000,11.85,12,11.5201,11.6,82448,0
+TDF.US,D,20220426,000000,11.49,11.55,11.35,11.35,39223,0
+TDF.US,D,20220427,000000,11.38,11.7993,11.38,11.61,114205,0
+TDF.US,D,20220428,000000,11.76,11.8,11.62,11.78,61639,0
+TDF.US,D,20220429,000000,12.32,13.1,12.21,12.21,87302,0
+TDF.US,D,20220502,000000,12.27,12.3,12,12.25,84817,0
+TDF.US,D,20220503,000000,12.42,12.64,12.42,12.64,73276,0
+TDF.US,D,20220504,000000,12.34,12.7,12.34,12.66,49760,0
+TDF.US,D,20220505,000000,12.4,12.57,12.155,12.23,160499,0
+TDF.US,D,20220506,000000,12.14,12.22,11.7,11.71,87031,0
+TDF.US,D,20220509,000000,11.5,11.5844,11.4,11.44,74945,0
+TDF.US,D,20220510,000000,11.67,11.67,11.4,11.49,21761,0
+TDF.US,D,20220511,000000,11.64,11.89,11.61,11.62,34902,0
+TDF.US,D,20220512,000000,11.61,11.69,11.407,11.44,19259,0
+TDF.US,D,20220513,000000,11.52,11.8699,11.52,11.79,42602,0
+TDF.US,D,20220516,000000,11.79,11.87,11.74,11.81,54847,0
+TDF.US,D,20220517,000000,12.13,12.2741,12.02,12.14,39467,0
+TDF.US,D,20220518,000000,12.09,12.14,11.915,11.95,40727,0
+TDF.US,D,20220519,000000,11.88,12.165,11.832,12.09,25104,0
+TDF.US,D,20220520,000000,12.2,12.3437,12.09,12.23,55159,0
+TDF.US,D,20220523,000000,12.18,12.3099,12.1009,12.2,49941,0
+TDF.US,D,20220524,000000,12.06,12.06,11.8704,11.91,13803,0
+TDF.US,D,20220525,000000,11.85,11.89,11.59,11.72,45488,0
+TDF.US,D,20220526,000000,11.79,12.09,11.79,12.05,44915,0
+TDF.US,D,20220527,000000,12.06,12.2549,12.06,12.19,39513,0
+TDF.US,D,20220531,000000,12.34,12.595,12.34,12.51,87308,0
+TDF.US,D,20220601,000000,12.5,12.54,12.26,12.27,59595,0
+TDF.US,D,20220602,000000,12.23,12.56,12.23,12.52,41672,0
+TDF.US,D,20220603,000000,12.49,12.5899,12.49,12.54,73614,0
+TDF.US,D,20220606,000000,12.69,12.94,12.68,12.87,57715,0
+TDF.US,D,20220607,000000,12.85,13.23,12.85,13.22,56891,0
+TDF.US,D,20220608,000000,13.3,13.78,13.3,13.55,80191,0
+TDF.US,D,20220609,000000,13.44,13.477,13.21,13.21,85598,0
+TDF.US,D,20220610,000000,13.26,13.3,13.12,13.18,52268,0
+TDF.US,D,20220613,000000,12.93,13.07,12.69,12.84,64472,0
+TDF.US,D,20220614,000000,12.91,13.3,12.81,13.22,36023,0
+TDF.US,D,20220615,000000,13.35,13.56,13.3,13.38,64728,0
+TDF.US,D,20220616,000000,13.15,13.24,12.9,12.9,35064,0
+TDF.US,D,20220617,000000,13.25,13.35,12.95,13,25372,0
+TDF.US,D,20220621,000000,13.15,13.44,13.15,13.4,23427,0
+TDF.US,D,20220622,000000,13.24,13.38,13.18,13.18,19700,0
+TDF.US,D,20220623,000000,13.26,13.69,13.26,13.63,46939,0
+TDF.US,D,20220624,000000,13.78,14.03,13.735,14.01,26484,0
+TDF.US,D,20220627,000000,14.14,14.36,14.14,14.19,35499,0
+TDF.US,D,20220628,000000,14.26,14.434,14.24,14.25,30514,0
+TDF.US,D,20220629,000000,14.2,14.2,14.1,14.16,16725,0
+TDF.US,D,20220630,000000,14.06,14.276,14.06,14.26,26969,0
+TDF.US,D,20220701,000000,14.23,14.31,14.16,14.25,17656,0
+TDF.US,D,20220705,000000,13.97,14.22,13.959,14.16,78793,0
+TDF.US,D,20220706,000000,14.26,14.26,14.05,14.13,189879,0
+TDF.US,D,20220707,000000,14.24,14.35,14.13,14.33,63987,0
+TDF.US,D,20220708,000000,14.31,14.3688,14.18,14.31,48615,0
+TDF.US,D,20220711,000000,14.05,14.2085,13.6348,13.82,42190,0
+TDF.US,D,20220712,000000,13.75,13.75,13.44,13.62,39915,0
+TDF.US,D,20220713,000000,13.44,13.6,13.44,13.57,30693,0
+TDF.US,D,20220714,000000,13.43,13.62,13.362,13.6,51306,0
+TDF.US,D,20220715,000000,13.57,13.57,13.332,13.4,47620,0
+TDF.US,D,20220718,000000,13.53,13.81,13.53,13.59,32810,0
+TDF.US,D,20220719,000000,13.59,13.59,13.43,13.49,19005,0
+TDF.US,D,20220720,000000,13.5,13.605,13.43,13.47,17678,0
+TDF.US,D,20220721,000000,13.47,13.51,13.31,13.39,33090,0
+TDF.US,D,20220722,000000,13.4,13.4,13.1899,13.22,47974,0
+TDF.US,D,20220725,000000,13.19,13.19,13.01,13.03,50876,0
+TDF.US,D,20220726,000000,13.04,13.18,12.98,12.98,35781,0
+TDF.US,D,20220727,000000,13,13,12.9,12.99,68826,0
+TDF.US,D,20220728,000000,12.91,12.99,12.71,12.82,88559,0
+TDF.US,D,20220729,000000,12.58,12.64,12.44,12.44,59569,0
+TDF.US,D,20220801,000000,12.31,12.3723,12.19,12.26,34474,0
+TDF.US,D,20220802,000000,12.15,12.35,12.1,12.23,112685,0
+TDF.US,D,20220803,000000,12.23,12.3,12.21,12.23,74667,0
+TDF.US,D,20220804,000000,12.31,12.36,12.21,12.36,326100,0
+TDF.US,D,20220805,000000,12.25,12.835,12.25,12.72,235587,0
+TDF.US,D,20220808,000000,12.81,12.91,12.6898,12.75,272607,0
+TDF.US,D,20220809,000000,12.76,12.86,12.6961,12.73,150540,0
+TDF.US,D,20220810,000000,12.76,12.7799,12.7086,12.72,47793,0
+TDF.US,D,20220811,000000,12.76,13.035,12.53,12.56,300180,0
+TDF.US,D,20220812,000000,11.38,11.38,11.08,11.15,339572,0
+TDF.US,D,20220815,000000,11.1,11.15,10.87,11.14,123852,0
+TDF.US,D,20220816,000000,11.07,11.1399,11.04,11.09,77145,0
+TDF.US,D,20220817,000000,11.08,11.36,11.06,11.12,54705,0
+TDF.US,D,20220818,000000,11.06,11.06,10.95,10.96,24916,0
+TDF.US,D,20220819,000000,10.9,10.91,10.82,10.83,18079,0
+TDF.US,D,20220822,000000,10.79,10.86,10.76,10.81,55570,0
+TDF.US,D,20220823,000000,10.75,10.87,10.7374,10.78,34462,0
+TDF.US,D,20220824,000000,10.72,10.9579,10.72,10.89,61824,0
+TDF.US,D,20220825,000000,11.07,11.4,11.07,11.39,121298,0
+TDF.US,D,20220826,000000,11.5,11.55,11.2,11.2,79735,0
+TDF.US,D,20220829,000000,11.17,11.305,11.12,11.21,244733,0
+TDF.US,D,20220830,000000,11.21,11.25,10.96,11.15,90199,0
+TDF.US,D,20220831,000000,11.3,11.4,11.285,11.35,421238,0
+TDF.US,D,20220901,000000,11.25,11.37,10.5786,10.72,1666758,0
+TDF.US,D,20220902,000000,10.67,10.67,10.46,10.51,226111,0
+TDF.US,D,20220906,000000,10.5,10.5,10.335,10.36,88031,0
+TDF.US,D,20220907,000000,10.3,10.56,10.3,10.53,103072,0
+TDF.US,D,20220908,000000,10.43,10.45,10.29,10.37,56539,0
+TDF.US,D,20220909,000000,10.46,10.6,10.46,10.53,58222,0
+TDF.US,D,20220912,000000,10.59,10.75,10.58,10.64,69422,0
+TDF.US,D,20220913,000000,10.55,10.55,10.19,10.19,67284,0
+TDF.US,D,20220914,000000,10.19,10.25,10.14,10.22,57692,0
+TDF.US,D,20220915,000000,10.15,10.32,10.15,10.23,95704,0
+TDF.US,D,20220916,000000,10.09,10.09,9.92,9.94,102070,0
+TDF.US,D,20220919,000000,9.83,9.95,9.82,9.93,62890,0
+TDF.US,D,20220920,000000,9.85,9.98,9.85,9.94,55043,0
+TDF.US,D,20220921,000000,9.83,9.83,9.65,9.66,59231,0
+TDF.US,D,20220922,000000,9.63,9.6461,9.5624,9.59,101838,0
+TDF.US,D,20220923,000000,9.5,9.55,9.35,9.44,84000,0
+TDF.US,D,20220926,000000,9.47,9.57,9.425,9.44,173638,0
+TDF.US,D,20220927,000000,9.55,9.66,9.39,9.42,194469,0
+TDF.US,D,20220928,000000,9.36,9.51,9.33,9.46,46865,0
+TDF.US,D,20220929,000000,9.33,9.36,9.24,9.28,123016,0
+TDF.US,D,20220930,000000,9.25,9.35,9.25,9.31,117553,0
+TDF.US,D,20221003,000000,9.4,9.43,9.29,9.38,52245,0
+TDF.US,D,20221004,000000,9.47,9.83,9.47,9.74,31296,0
+TDF.US,D,20221005,000000,9.75,9.88,9.75,9.81,91967,0
+TDF.US,D,20221006,000000,9.79,9.79,9.74,9.76,59295,0
+TDF.US,D,20221007,000000,9.65,9.7,9.46,9.48,56078,0
+TDF.US,D,20221010,000000,9.44,9.44,9.1155,9.14,62876,0
+TDF.US,D,20221011,000000,9.05,9.05,8.81,8.87,97968,0
+TDF.US,D,20221012,000000,8.85,8.965,8.85,8.9,42395,0
+TDF.US,D,20221013,000000,8.52,8.9599,8.52,8.83,85821,0
+TDF.US,D,20221014,000000,8.92,9,8.83,8.85,94118,0
+TDF.US,D,20221017,000000,8.91,9.05,8.91,8.97,160211,0
+TDF.US,D,20221018,000000,9.09,9.09,8.95,8.96,98675,0
+TDF.US,D,20221019,000000,8.86,8.86,8.61,8.61,47296,0
+TDF.US,D,20221020,000000,8.65,8.79,8.57,8.63,50641,0
+TDF.US,D,20221021,000000,8.56,8.64,8.51,8.62,64764,0
+TDF.US,D,20221024,000000,8.35,8.35,7.74,7.88,157350,0
+TDF.US,D,20221025,000000,7.991,8.05,7.96,8.03,141211,0
+TDF.US,D,20221026,000000,8.12,8.16,8.02,8.08,393346,0
+TDF.US,D,20221027,000000,8.04,8.1,7.95,7.99,73622,0
+TDF.US,D,20221028,000000,7.88,7.88,7.6601,7.74,276400,0
+TDF.US,D,20221031,000000,7.63,7.67,7.58,7.64,53028,0
+TDF.US,D,20221101,000000,7.9,7.97,7.72,7.8,174143,0
+TDF.US,D,20221102,000000,7.88,8.1,7.88,8.05,280328,0
+TDF.US,D,20221103,000000,8.01,8.16,7.995,8.11,97041,0
+TDF.US,D,20221104,000000,8.48,8.69,8.48,8.63,135573,0
+TDF.US,D,20221107,000000,8.7,8.75,8.63,8.69,50696,0
+TDF.US,D,20221108,000000,8.67,8.67,8.54,8.58,81343,0
+TDF.US,D,20221109,000000,8.4,8.44,8.26,8.26,54284,0
+TDF.US,D,20221110,000000,8.47,8.71,8.47,8.64,104788,0
+TDF.US,D,20221111,000000,8.77,9.0634,8.77,9.03,131184,0
+TDF.US,D,20221114,000000,9.08,9.16,9.08,9.1,267749,0
+TDF.US,D,20221115,000000,9.52,9.6538,9.49,9.59,141667,0
+TDF.US,D,20221116,000000,9.53,9.53,9.3871,9.47,75109,0
+TDF.US,D,20221117,000000,9.29,9.619,9.26,9.56,32440,0
+TDF.US,D,20221118,000000,9.47,9.47,9.3301,9.4,44659,0
+TDF.US,D,20221121,000000,9.33,9.33,9.13,9.16,84616,0
+TDF.US,D,20221122,000000,9.1,9.11,9.0106,9.1,32748,0
+TDF.US,D,20221123,000000,9.1,9.235,9.09,9.17,61537,0
+TDF.US,D,20221125,000000,9,9.07,8.97,9.01,79537,0
+TDF.US,D,20221128,000000,8.88,9.095,8.88,9,114633,0
+TDF.US,D,20221129,000000,9.22,9.46,9.22,9.4,118677,0
+TDF.US,D,20221130,000000,9.58,9.9,9.5788,9.82,135901,0
+TDF.US,D,20221201,000000,9.78,9.87,9.75,9.82,123816,0
+TDF.US,D,20221202,000000,9.76,10.068,9.76,9.98,108240,0
+TDF.US,D,20221205,000000,10.08,10.19,10.054,10.09,107858,0
+TDF.US,D,20221206,000000,10.18,10.2,10.12,10.2,93277,0
+TDF.US,D,20221207,000000,10.05,10.125,9.96,10.12,63588,0
+TDF.US,D,20221208,000000,10.2,10.51,10.2,10.46,91149,0
+TDF.US,D,20221209,000000,10.53,10.6,10.44,10.45,52736,0
+TDF.US,D,20221212,000000,10.4,10.4,10.25,10.32,114540,0
+TDF.US,D,20221213,000000,10.46,10.65,10.405,10.44,100546,0
+TDF.US,D,20221214,000000,10.5,10.5,10.41,10.46,92098,0
+TDF.US,D,20221215,000000,10.42,10.46,10.31,10.32,137147,0
+TDF.US,D,20221216,000000,10.36,10.4,10.34,10.36,49275,0
+TDF.US,D,20221219,000000,10.35,10.39,10.2,10.2,66114,0
+TDF.US,D,20221220,000000,10.1,10.18,10.03,10.055,67421,0
+TDF.US,D,20221221,000000,10.08,10.23,10.08,10.19,92701,0
+TDF.US,D,20221222,000000,10.23,10.27,10.145,10.19,111836,0
+TDF.US,D,20221223,000000,10.23,10.23,10.07,10.1,53268,0
+TDF.US,D,20221227,000000,10.2,10.52,10.2,10.44,129140,0
+TDF.US,D,20221228,000000,10.42,10.42,10.14,10.14,119012,0
+TDF.US,D,20221229,000000,10.1,10.37,10.1,10.35,149002,0
+TDF.US,D,20221230,000000,10.19,10.3537,10.19,10.22,133984,0
+TDF.US,D,20230103,000000,10.35,10.6,10.35,10.51,47834,0
+TDF.US,D,20230104,000000,10.72,11.08,10.72,11.065,68675,0
+TDF.US,D,20230105,000000,11.03,11.08,10.95,11.02,50398,0
+TDF.US,D,20230106,000000,11.08,11.17,10.98,11.15,42421,0
+TDF.US,D,20230109,000000,11.25,11.42,11.2,11.37,82209,0
+TDF.US,D,20230110,000000,11.44,11.5107,11.37,11.5083,88018,0
+TDF.US,D,20230111,000000,11.56,11.71,11.55,11.7,61816,0
+TDF.US,D,20230112,000000,11.68,11.87,11.57,11.84,125617,0
+TDF.US,D,20230113,000000,11.87,11.98,11.825,11.92,57400,0
+TDF.US,D,20230117,000000,11.9,11.9,11.71,11.78,57275,0
+TDF.US,D,20230118,000000,11.84,11.9,11.72,11.74,49201,0
+TDF.US,D,20230119,000000,11.74,11.94,11.74,11.94,53508,0
+TDF.US,D,20230120,000000,12.02,12.23,12,12.22,46545,0
+TDF.US,D,20230123,000000,12.24,12.37,12.225,12.34,63546,0
+TDF.US,D,20230124,000000,12.31,12.3985,12.2516,12.36,41148,0
+TDF.US,D,20230125,000000,12.37,12.37,12.15,12.28,37744,0
+TDF.US,D,20230126,000000,12.37,12.49,12.32,12.47,32687,0
+TDF.US,D,20230127,000000,12.42,12.43,12.35,12.41,18830,0
+TDF.US,D,20230130,000000,12.12,12.14,12.02,12.05,40106,0
+TDF.US,D,20230131,000000,11.95,12.02,11.77,11.92,84753,0
+TDF.US,D,20230201,000000,11.98,12.28,11.98,12.28,69249,0
+TDF.US,D,20230202,000000,12.44,12.44,12.02,12.2,109721,0
+TDF.US,D,20230203,000000,12.06,12.1788,11.91,11.97,67039,0
+TDF.US,D,20230206,000000,11.83,11.87,11.64,11.65,53236,0
+TDF.US,D,20230207,000000,11.67,11.71,11.51,11.69,64038,0
+TDF.US,D,20230208,000000,11.6,11.628,11.52,11.62,29890,0
+TDF.US,D,20230209,000000,11.83,11.8499,11.71,11.74,37320,0
+TDF.US,D,20230210,000000,11.67,11.67,11.47,11.47,41394,0
+TDF.US,D,20230213,000000,11.47,11.6217,11.47,11.58,23430,0
+TDF.US,D,20230214,000000,11.49,11.58,11.48,11.54,46072,0
+TDF.US,D,20230215,000000,11.35,11.47,11.3,11.46,34994,0
+TDF.US,D,20230216,000000,11.36,11.43,11.347,11.41,18680,0
+TDF.US,D,20230217,000000,11.27,11.27,10.96,11,67044,0
+TDF.US,D,20230221,000000,11.03,11.08,10.89,10.96,61235,0
+TDF.US,D,20230222,000000,10.93,11.04,10.93,10.98,28157,0
+TDF.US,D,20230223,000000,11.05,11.095,10.8693,10.89,30050,0
+TDF.US,D,20230224,000000,10.61,10.9099,10.56,10.62,64448,0
+TDF.US,D,20230227,000000,10.76,10.76,10.59,10.61,83213,0
+TDF.US,D,20230228,000000,10.57,10.61,10.5,10.5,68498,0
+TDF.US,D,20230301,000000,10.9,10.92,10.69,10.77,245443,0
+TDF.US,D,20230302,000000,10.72,10.86,10.72,10.82,174308,0
+TDF.US,D,20230303,000000,10.8,10.88,10.77,10.82,132667,0
+TDF.US,D,20230306,000000,10.79,10.79,10.6455,10.67,77062,0
+TDF.US,D,20230307,000000,10.53,10.59,10.44,10.47,125525,0
+TDF.US,D,20230308,000000,10.28,10.38,10.28,10.31,116149,0
+TDF.US,D,20230309,000000,10.22,10.22,10.01,10.03,95306,0
+TDF.US,D,20230310,000000,10,10.0465,9.92,10,59075,0
+TDF.US,D,20230313,000000,10.04,10.16,9.98,10.13,93613,0
+TDF.US,D,20230314,000000,10.19,10.19,10.07,10.12,30516,0
+TDF.US,D,20230315,000000,10,10.03,9.88,10.03,121452,0
+TDF.US,D,20230316,000000,9.94,10.075,9.87,10.06,152725,0
+TDF.US,D,20230317,000000,10.05,10.09,9.97,10.03,35970,0
+TDF.US,D,20230320,000000,9.99,10.0091,9.855,9.95,47505,0
+TDF.US,D,20230321,000000,10.01,10.065,10.01,10.06,48255,0
+TDF.US,D,20230322,000000,10.11,10.23,10.07,10.14,106107,0
+TDF.US,D,20230323,000000,10.32,10.44,10.28,10.35,90706,0
+TDF.US,D,20230324,000000,10.27,10.31,10.2572,10.29,30192,0
+TDF.US,D,20230327,000000,10.25,10.26,10.12,10.14,97257,0
+TDF.US,D,20230328,000000,10.33,10.39,10.3,10.39,64587,0
+TDF.US,D,20230329,000000,10.4,10.42,10.33,10.4,66259,0
+TDF.US,D,20230330,000000,10.49,10.57,10.49,10.57,48587,0
+TDF.US,D,20230331,000000,10.56,10.62,10.53,10.59,51248,0
+TDF.US,D,20230403,000000,10.56,10.5966,10.5401,10.56,35246,0
+TDF.US,D,20230404,000000,10.54,10.54,10.47,10.52,22616,0
+TDF.US,D,20230405,000000,10.43,10.45,10.34,10.37,34473,0
+TDF.US,D,20230406,000000,10.37,10.4999,10.3678,10.49,14000,0
+TDF.US,D,20230410,000000,10.43,10.47,10.42,10.46,22712,0
+TDF.US,D,20230411,000000,10.51,10.58,10.48,10.51,20191,0
+TDF.US,D,20230412,000000,10.47,10.47,10.21,10.23,42778,0
+TDF.US,D,20230413,000000,10.3,10.425,10.3,10.34,49780,0
+TDF.US,D,20230414,000000,10.32,10.34,10.255,10.27,56646,0
+TDF.US,D,20230417,000000,10.45,10.47,10.4,10.42,48335,0
+TDF.US,D,20230418,000000,10.39,10.4187,10.31,10.31,54165,0
+TDF.US,D,20230419,000000,10.2,10.3118,10.14,10.14,75169,0
+TDF.US,D,20230420,000000,10.11,10.151,10.05,10.09,67969,0
+TDF.US,D,20230421,000000,10.05,10.075,9.82,9.86,34373,0
+TDF.US,D,20230424,000000,9.82,9.8244,9.67,9.68,122937,0
+TDF.US,D,20230425,000000,9.58,9.58,9.44,9.44,62113,0
+TDF.US,D,20230426,000000,9.51,9.6,9.51,9.56,42387,0
+TDF.US,D,20230427,000000,9.66,9.7,9.6,9.7,15604,0
+TDF.US,D,20230428,000000,9.71,9.83,9.6982,9.8,43208,0
+TDF.US,D,20230501,000000,9.72,9.78,9.72,9.73,33734,0
+TDF.US,D,20230502,000000,9.67,9.67,9.51,9.55,110170,0
+TDF.US,D,20230503,000000,9.53,9.565,9.51,9.53,38848,0
+TDF.US,D,20230504,000000,9.64,9.7,9.64,9.68,26424,0
+TDF.US,D,20230505,000000,9.71,9.73,9.6,9.71,26756,0
+TDF.US,D,20230508,000000,9.81,9.83,9.7301,9.77,17883,0
+TDF.US,D,20230509,000000,9.54,9.56,9.46,9.51,87955,0
+TDF.US,D,20230510,000000,9.52,9.55,9.38,9.43,76465,0
+TDF.US,D,20230511,000000,9.46,9.52,9.431,9.48,62117,0
+TDF.US,D,20230512,000000,9.4,9.41,9.23,9.27,61329,0
+TDF.US,D,20230515,000000,9.37,9.62,9.37,9.61,26475,0
+TDF.US,D,20230516,000000,9.6,9.6,9.49,9.52,32827,0
+TDF.US,D,20230517,000000,9.46,9.47,9.37,9.44,64598,0
+TDF.US,D,20230518,000000,9.44,9.44,9.3,9.32,44066,0
+TDF.US,D,20230519,000000,9.33,9.35,9.23,9.26,64044,0
+TDF.US,D,20230522,000000,9.34,9.47,9.34,9.45,90109,0
+TDF.US,D,20230523,000000,9.39,9.39,9.21,9.22,90021,0
+TDF.US,D,20230524,000000,9.16,9.18,9.05,9.06,58508,0
+TDF.US,D,20230525,000000,9,9.05,8.96,8.96,62192,0
+TDF.US,D,20230526,000000,8.98,9.27,8.98,9.16,24461,0
+TDF.US,D,20230530,000000,9.11,9.2,8.88,8.89,23793,0
+TDF.US,D,20230531,000000,8.8,8.88,8.775,8.85,26200,0
+TDF.US,D,20230601,000000,8.85,9.12,8.85,9.12,65227,0
+TDF.US,D,20230602,000000,9.27,9.41,9.25,9.41,60191,0
+TDF.US,D,20230605,000000,9.37,9.42,9.33,9.39,80583,0
+TDF.US,D,20230606,000000,9.37,9.5,9.35,9.48,37485,0
+TDF.US,D,20230607,000000,9.44,9.48,9.25,9.25,57842,0
+TDF.US,D,20230608,000000,9.26,9.33,9.25,9.31,26850,0
+TDF.US,D,20230609,000000,9.3,9.3275,9.22,9.22,40988,0
+TDF.US,D,20230612,000000,9.24,9.381,9.24,9.27,55880,0
+TDF.US,D,20230613,000000,9.35,9.4,9.31,9.33,41032,0
+TDF.US,D,20230614,000000,9.31,9.378,9.31,9.36,39593,0
+TDF.US,D,20230615,000000,9.4,9.5616,9.4,9.55,42596,0
+TDF.US,D,20230616,000000,9.6,9.72,9.575,9.63,79733,0
+TDF.US,D,20230620,000000,9.55,9.57,9.27,9.29,33835,0
+TDF.US,D,20230621,000000,9.19,9.23,9.17,9.17,52243,0
+TDF.US,D,20230622,000000,9.11,9.21,9.11,9.18,11711,0
+TDF.US,D,20230623,000000,9.11,9.11,8.99,9,28264,0
+TDF.US,D,20230626,000000,9.04,9.11,9.02,9.1,19169,0
+TDF.US,D,20230627,000000,9.16,9.24,9.16,9.22,49706,0
+TDF.US,D,20230628,000000,9.19,9.19,9.0963,9.13,23941,0
+TDF.US,D,20230629,000000,9.08,9.09,9.01,9.03,24274,0
+TDF.US,D,20230630,000000,9.05,9.17,9.05,9.11,30756,0
+TDF.US,D,20230703,000000,9.2,9.34,9.2,9.24,22962,0
+TDF.US,D,20230705,000000,9.2,9.24,9.15,9.16,15464,0
+TDF.US,D,20230706,000000,9.05,9.07,8.92,8.96,42234,0
+TDF.US,D,20230707,000000,9,9.21,9,9.15,74225,0
+TDF.US,D,20230710,000000,9.13,9.19,9.106,9.14,18775,0
+TDF.US,D,20230711,000000,9.15,9.24,9.15,9.21,32360,0
+TDF.US,D,20230712,000000,9.32,9.4185,9.28,9.36,36953,0
+TDF.US,D,20230713,000000,9.41,9.58,9.41,9.55,40062,0
+TDF.US,D,20230714,000000,9.48,9.48,9.4,9.44,116852,0
+TDF.US,D,20230717,000000,9.4,9.4,9.24,9.34,28580,0
+TDF.US,D,20230718,000000,9.24,9.2599,9.1581,9.2,38658,0
+TDF.US,D,20230719,000000,9.24,9.34,9.21,9.21,52301,0
+TDF.US,D,20230720,000000,9.2,9.2208,9.1606,9.2,19979,0
+TDF.US,D,20230721,000000,9.22,9.24,9.1873,9.22,44550,0
+TDF.US,D,20230724,000000,9.22,9.41,9.16,9.38,57056,0
+TDF.US,D,20230725,000000,9.52,9.6,9.48,9.54,66212,0
+TDF.US,D,20230726,000000,9.52,9.7207,9.52,9.63,80804,0
+TDF.US,D,20230727,000000,9.64,9.64,9.5321,9.56,17458,0
+TDF.US,D,20230728,000000,9.91,9.96,9.86,9.95,59045,0
+TDF.US,D,20230731,000000,9.97,10.13,9.97,10.09,58673,0
+TDF.US,D,20230801,000000,10,10,9.7301,9.81,106699,0
+TDF.US,D,20230802,000000,9.72,9.72,9.56,9.59,72369,0
+TDF.US,D,20230803,000000,9.68,9.85,9.68,9.82,43066,0
+TDF.US,D,20230804,000000,9.81,9.81,9.67,9.71,51312,0
+TDF.US,D,20230807,000000,9.71,9.79,9.54,9.57,45158,0
+TDF.US,D,20230808,000000,9.5,9.5,9.35,9.39,86023,0
+TDF.US,D,20230809,000000,9.42,9.53,9.42,9.51,34754,0
+TDF.US,D,20230810,000000,9.59,9.6828,9.59,9.64,35001,0
+TDF.US,D,20230811,000000,9.49,9.49,9.32,9.37,23325,0
+TDF.US,D,20230814,000000,9.3,9.3,9.1823,9.22,27112,0
+TDF.US,D,20230815,000000,9.16,9.2017,9.05,9.06,39805,0
+TDF.US,D,20230816,000000,8.97,8.97,8.9,8.93,56122,0
+TDF.US,D,20230817,000000,9.07,9.09,9.01,9.05,34829,0
+TDF.US,D,20230818,000000,8.89,8.91,8.78,8.79,40526,0
+TDF.US,D,20230821,000000,8.74,8.79,8.7,8.77,25164,0
+TDF.US,D,20230822,000000,8.75,8.8017,8.75,8.76,27420,0
+TDF.US,D,20230823,000000,8.77,8.88,8.77,8.83,34523,0
+TDF.US,D,20230824,000000,8.87,8.906,8.84,8.85,22254,0
+TDF.US,D,20230825,000000,8.85,8.85,8.7675,8.8,22405,0
+TDF.US,D,20230828,000000,8.88,9.03,8.7,9.03,16130,0
+TDF.US,D,20230829,000000,9.06,9.28,9.06,9.22,28585,0
+TDF.US,D,20230830,000000,9.17,9.17,9.0901,9.15,36254,0
+TDF.US,D,20230831,000000,9.12,9.12,9.08,9.09,18982,0
+TDF.US,D,20230901,000000,9.17,9.3076,9.17,9.19,45941,0
+TDF.US,D,20230905,000000,9.15,9.15,9.0595,9.1,40012,0
+TDF.US,D,20230906,000000,9.06,9.13,9.04,9.06,17746,0
+TDF.US,D,20230907,000000,8.92,8.92,8.76,8.78,30399,0
+TDF.US,D,20230908,000000,8.75,8.7682,8.71,8.74,21883,0
+TDF.US,D,20230911,000000,8.81,8.88,8.75,8.79,78975,0
+TDF.US,D,20230912,000000,8.76,8.88,8.75,8.79,129145,0
+TDF.US,D,20230913,000000,8.74,8.78,8.71,8.72,35346,0
+TDF.US,D,20230914,000000,8.76,8.77,8.7101,8.75,54594,0
+TDF.US,D,20230915,000000,8.72,8.72,8.63,8.67,64918,0
+TDF.US,D,20230918,000000,8.64,8.7,8.62,8.68,51220,0
+TDF.US,D,20230919,000000,8.63,8.71,8.63,8.68,51080,0
+TDF.US,D,20230920,000000,8.67,8.7,8.63,8.64,44175,0
+TDF.US,D,20230921,000000,8.5,8.5,8.4,8.45,29592,0
+TDF.US,D,20230922,000000,8.62,8.73,8.62,8.69,69732,0
+TDF.US,D,20230925,000000,8.61,8.61,8.52,8.52,44192,0
+TDF.US,D,20230926,000000,8.49,8.53,8.41,8.42,89996,0
+TDF.US,D,20230927,000000,8.42,8.47,8.42,8.44,26517,0
+TDF.US,D,20230928,000000,8.42,8.46,8.36,8.43,22784,0
+TDF.US,D,20230929,000000,8.52,8.5607,8.5084,8.54,20168,0
+TDF.US,D,20231002,000000,8.55,8.55,8.4501,8.51,35997,0
+TDF.US,D,20231003,000000,8.43,8.43,8.33,8.34,13756,0
+TDF.US,D,20231004,000000,8.32,8.36,8.29,8.32,27201,0
+TDF.US,D,20231005,000000,8.35,8.43,8.3048,8.406,108074,0
+TDF.US,D,20231006,000000,8.4,8.57,8.4,8.53,88620,0
+TDF.US,D,20231009,000000,8.46,8.495,8.4,8.49,41996,0
+TDF.US,D,20231010,000000,8.55,8.65,8.55,8.62,27472,0
+TDF.US,D,20231011,000000,8.64,8.7,8.51,8.62,29850,0
+TDF.US,D,20231012,000000,8.63,8.64,8.41,8.57,80676,0
+TDF.US,D,20231013,000000,8.52,8.52,8.4,8.43,22353,0
+TDF.US,D,20231016,000000,8.39,8.48,8.37,8.41,47243,0
+TDF.US,D,20231017,000000,8.31,8.38,8.28,8.32,85472,0
+TDF.US,D,20231018,000000,8.23,8.3,8.15,8.21,110617,0
+TDF.US,D,20231019,000000,8.1,8.1471,8.06,8.07,43530,0
+TDF.US,D,20231020,000000,8.03,8.03,7.9,7.92,49662,0
+TDF.US,D,20231023,000000,7.9,7.9551,7.82,7.9,119129,0
+TDF.US,D,20231024,000000,7.9815,8.1,7.925,8.065,75140,0
+TDF.US,D,20231025,000000,8,8.0537,7.87,7.9,76187,0
+TDF.US,D,20231026,000000,7.91,7.9423,7.82,7.9,97691,0
+TDF.US,D,20231027,000000,7.95,7.99,7.93,7.93,65811,0
+TDF.US,D,20231030,000000,7.97,8.11,7.97,8.03,103030,0
+TDF.US,D,20231031,000000,7.97,8.03,7.89,7.95,53454,0
+TDF.US,D,20231101,000000,7.92,8.03,7.8635,8.02,73929,0
+TDF.US,D,20231102,000000,8.09,8.1266,8.08,8.1,28045,0
+TDF.US,D,20231103,000000,8.16,8.33,8.16,8.285,49755,0
+TDF.US,D,20231106,000000,8.34,8.34,8.22,8.31,9804,0
+TDF.US,D,20231107,000000,8.28,8.31,8.22,8.28,39734,0
+TDF.US,D,20231108,000000,8.24,8.29,8.22,8.22,23676,0
+TDF.US,D,20231109,000000,8.205,8.25,8.1341,8.15,71457,0
+TDF.US,D,20231110,000000,8.12,8.17,8.07,8.14,65541,0
+TDF.US,D,20231113,000000,8.18,8.3,8.18,8.24,35779,0
+TDF.US,D,20231114,000000,8.3,8.4,8.271,8.38,67352,0
+TDF.US,D,20231115,000000,8.92,9.15,8.84,8.98,191538,0
+TDF.US,D,20231116,000000,8.91,8.91,8.68,8.71,95568,0
+TDF.US,D,20231117,000000,8.72,8.77,8.664,8.7,109193,0
+TDF.US,D,20231120,000000,8.74,8.91,8.74,8.91,91954,0
+TDF.US,D,20231121,000000,8.85,8.92,8.82,8.83,186218,0
+TDF.US,D,20231122,000000,8.88,8.93,8.85,8.87,59581,0
+TDF.US,D,20231124,000000,8.81,8.89,8.8053,8.85,22691,0
+TDF.US,D,20231127,000000,8.8,8.81,8.75,8.8,55295,0
+TDF.US,D,20231128,000000,8.77,8.79,8.74,8.782,58127,0
+TDF.US,D,20231129,000000,8.72,8.74,8.6,8.6,47827,0
+TDF.US,D,20231130,000000,8.63,8.7,8.61,8.64,169264,0
+TDF.US,D,20231201,000000,8.6,8.64,8.53,8.58,94442,0
+TDF.US,D,20231204,000000,8.33,8.45,8.33,8.42,114036,0
+TDF.US,D,20231205,000000,8.31,8.35,8.24,8.29,64310,0
+TDF.US,D,20231206,000000,8.35,8.39,8.338,8.39,40999,0
+TDF.US,D,20231207,000000,8.37,8.45,8.29,8.29,117516,0
+TDF.US,D,20231208,000000,8.24,8.33,8.06,8.17,80066,0
+TDF.US,D,20231211,000000,8.14,8.24,8.14,8.17,111702,0
+TDF.US,D,20231212,000000,8.13,8.25,8.13,8.16,59720,0
+TDF.US,D,20231213,000000,8.1,8.1799,8.08,8.16,106913,0
+TDF.US,D,20231214,000000,8.14,8.3,8.14,8.23,78603,0
+TDF.US,D,20231215,000000,8.25,8.45,8.25,8.25,102696,0
+TDF.US,D,20231218,000000,8.19,8.33,8.18,8.31,153946,0
+TDF.US,D,20231219,000000,8.46,8.48,8.315,8.48,84804,0
+TDF.US,D,20231220,000000,8.39,8.4,8.17,8.17,101608,0
+TDF.US,D,20231221,000000,8.17,8.17,8.01,8.08,178571,0
+TDF.US,D,20231222,000000,7.94,7.99,7.9,7.97,135831,0
+TDF.US,D,20231226,000000,7.97,8.03,7.95,8.02,93915,0
+TDF.US,D,20231227,000000,8.01,8.06,7.98,8.049,56645,0
+TDF.US,D,20231228,000000,8.04,8.18,8.04,8.16,97461,0
+TDF.US,D,20231229,000000,8.15,8.215,8.12,8.17,400742,0
+TDF.US,D,20240102,000000,8.07,8.17,7.96,8.03,155234,0
+TDF.US,D,20240103,000000,8,8.03,7.93,7.99,225528,0
+TDF.US,D,20240104,000000,7.98,7.99,7.87,7.89,95022,0
+TDF.US,D,20240105,000000,7.87,7.91,7.82,7.87,97453,0
+TDF.US,D,20240108,000000,7.75,7.82,7.66,7.79,134039,0
+TDF.US,D,20240109,000000,7.67,7.75,7.62,7.645,72110,0
+TDF.US,D,20240110,000000,7.64,7.67,7.58,7.63,85667,0
+TDF.US,D,20240111,000000,7.67,7.72,7.66,7.7,130008,0
+TDF.US,D,20240112,000000,7.72,7.75,7.65,7.66,71811,0
+TDF.US,D,20240116,000000,7.56,7.56,7.5,7.51,74054,0
+TDF.US,D,20240117,000000,7.43,7.43,7.25,7.35,159447,0
+TDF.US,D,20240118,000000,7.35,7.47,7.32,7.4,101175,0
+TDF.US,D,20240119,000000,7.39,7.46,7.31,7.44,36464,0
+TDF.US,D,20240122,000000,7.23,7.29,7.15,7.27,100083,0
+TDF.US,D,20240123,000000,7.39,7.52,7.39,7.51,87009,0
+TDF.US,D,20240124,000000,7.69,7.74,7.67,7.7,87724,0
+TDF.US,D,20240125,000000,7.72,7.7699,7.64,7.64,62735,0
+TDF.US,D,20240126,000000,7.64,7.64,7.5752,7.59,50488,0
+TDF.US,D,20240129,000000,7.52,7.53,7.46,7.48,55117,0
+TDF.US,D,20240130,000000,7.4,7.47,7.28,7.31,129649,0
+TDF.US,D,20240131,000000,7.26,7.48,7.256,7.31,106371,0
+TDF.US,D,20240201,000000,7.34,7.38,7.32,7.359,39579,0
+TDF.US,D,20240202,000000,7.26,7.36,7.21,7.24,148218,0
+TDF.US,D,20240205,000000,7.29,7.32,7.26,7.32,43054,0
+TDF.US,D,20240206,000000,7.47,7.71,7.47,7.7,75418,0
+TDF.US,D,20240207,000000,7.68,7.68,7.62,7.62,102947,0
+TDF.US,D,20240208,000000,7.5,7.59,7.48,7.52,59363,0
+TDF.US,D,20240209,000000,7.5,7.58,7.4838,7.56,33600,0
+TDF.US,D,20240212,000000,7.58,7.75,7.58,7.6997,79646,0
+TDF.US,D,20240213,000000,7.64,7.675,7.57,7.575,32880,0
+TDF.US,D,20240214,000000,7.64,7.69,7.64,7.68,48363,0
+TDF.US,D,20240215,000000,7.61,7.71,7.61,7.66,56309,0
+TDF.US,D,20240216,000000,7.75,7.83,7.75,7.76,115353,0
+TDF.US,D,20240220,000000,7.69,7.775,7.69,7.69,108453,0
+TDF.US,D,20240221,000000,7.79,7.87,7.79,7.82,87131,0
+TDF.US,D,20240222,000000,7.89,7.9,7.84,7.89,44929,0
+TDF.US,D,20240223,000000,7.92,7.94,7.9097,7.91,24892,0
+TDF.US,D,20240226,000000,7.83,7.8704,7.83,7.85,56432,0
+TDF.US,D,20240227,000000,7.87,7.96,7.87,7.91,41146,0
+TDF.US,D,20240228,000000,7.85,7.85,7.72,7.73,45138,0
+TDF.US,D,20240229,000000,7.81,7.81,7.735,7.75,62782,0
+TDF.US,D,20240301,000000,7.81,7.87,7.81,7.86,36627,0
+TDF.US,D,20240304,000000,7.83,7.83,7.76,7.77,68206,0
+TDF.US,D,20240305,000000,7.75,7.81,7.7201,7.75,43437,0
+TDF.US,D,20240306,000000,7.84,7.89,7.84,7.84,16966,0
+TDF.US,D,20240307,000000,7.72,7.7785,7.72,7.75,34960,0
+TDF.US,D,20240308,000000,7.76,7.785,7.74,7.75,24731,0
+TDF.US,D,20240311,000000,7.81,7.92,7.81,7.9,37439,0
+TDF.US,D,20240312,000000,7.95,8.07,7.95,8.04,58411,0
+TDF.US,D,20240313,000000,8.07,8.13,8.04,8.04,42881,0
+TDF.US,D,20240314,000000,8.03,8.065,7.905,7.92,98141,0
+TDF.US,D,20240315,000000,7.89,7.96,7.82,7.915,14022,0
+TDF.US,D,20240318,000000,8,8,7.95,7.97,60572,0
+TDF.US,D,20240319,000000,7.96,7.96,7.86,7.92,54833,0
+TDF.US,D,20240320,000000,7.86,7.98,7.8595,7.92,38253,0
+TDF.US,D,20240321,000000,7.94,7.98,7.9201,7.96,39348,0
+TDF.US,D,20240322,000000,7.91,7.91,7.822,7.83,93952,0
+TDF.US,D,20240325,000000,7.8,7.8756,7.8,7.86,36456,0
+TDF.US,D,20240326,000000,7.85,7.9,7.85,7.86,30168,0
+TDF.US,D,20240327,000000,7.8,7.83,7.78,7.78,37613,0
+TDF.US,D,20240328,000000,7.83,7.87,7.8254,7.86,18610,0
+TDF.US,D,20240401,000000,7.91,8.04,7.91,7.96,39824,0
+TDF.US,D,20240402,000000,8,8.07,7.95,7.98,19899,0
+TDF.US,D,20240403,000000,7.93,7.9891,7.9101,7.98,58772,0
+TDF.US,D,20240404,000000,8.03,8.05,7.985,8.01,74378,0
+TDF.US,D,20240405,000000,7.93,8.0099,7.92,7.94,44126,0
+TDF.US,D,20240408,000000,7.95,8.03,7.81,7.95,71176,0
+TDF.US,D,20240409,000000,7.93,8.0495,7.93,7.98,96556,0
+TDF.US,D,20240410,000000,7.94,7.94,7.83,7.84,20589,0
+TDF.US,D,20240411,000000,7.86,7.93,7.85,7.9,44113,0
+TDF.US,D,20240412,000000,7.81,7.8447,7.72,7.74,55954,0
+TDF.US,D,20240415,000000,7.85,7.85,7.75,7.75,34663,0
+TDF.US,D,20240416,000000,7.72,7.75,7.62,7.72,49189,0
+TDF.US,D,20240417,000000,7.73,7.81,7.63,7.77,26568,0
+TDF.US,D,20240418,000000,7.77,7.85,7.77,7.81,35384,0
+TDF.US,D,20240419,000000,7.77,7.81,7.77,7.805,19329,0
+TDF.US,D,20240422,000000,7.75,7.925,7.75,7.88,70484,0
+TDF.US,D,20240423,000000,7.94,8.1,7.93,7.985,36734,0
+TDF.US,D,20240424,000000,8.07,8.08,8.0201,8.06,29017,0
+TDF.US,D,20240425,000000,8,8.12,7.9544,8.09,55421,0
+TDF.US,D,20240426,000000,8.18,8.24,8.1396,8.22,29403,0
+TDF.US,D,20240429,000000,8.24,8.29,8.22,8.27,35555,0
+TDF.US,D,20240430,000000,8.17,8.2,8.13,8.14,42735,0
+TDF.US,D,20240501,000000,8.13,8.23,8.13,8.22,23342,0
+TDF.US,D,20240502,000000,8.34,8.55,8.335,8.51,41925,0
+TDF.US,D,20240503,000000,8.58,8.63,8.5,8.6,53278,0
+TDF.US,D,20240506,000000,8.63,8.6399,8.5929,8.62,29521,0
+TDF.US,D,20240507,000000,8.63,8.63,8.58,8.59,29631,0
+TDF.US,D,20240508,000000,8.46,8.5081,8.38,8.47,32403,0
+TDF.US,D,20240509,000000,8.52,8.59,8.52,8.57,195308,0
+TDF.US,D,20240510,000000,8.65,8.69,8.57,8.57,47809,0
+TDF.US,D,20240513,000000,8.6,8.67,8.51,8.65,74181,0
+TDF.US,D,20240514,000000,8.61,8.625,8.59,8.6,67093,0
+TDF.US,D,20240515,000000,8.64,8.64,8.6,8.615,26370,0
+TDF.US,D,20240516,000000,8.63,8.73,8.63,8.7,85239,0
+TDF.US,D,20240517,000000,8.71,8.82,8.6624,8.74,44663,0
+TDF.US,D,20240520,000000,8.64,8.7053,8.6,8.67,126446,0
+TDF.US,D,20240521,000000,8.56,8.61,8.55,8.58,47090,0
+TDF.US,D,20240522,000000,8.54,8.58,8.5,8.51,66273,0
+TDF.US,D,20240523,000000,8.43,8.5,8.3388,8.35,23313,0
+TDF.US,D,20240524,000000,8.35,8.41,8.32,8.35,63439,0
+TDF.US,D,20240528,000000,8.35,8.36,8.31,8.32,22726,0
+TDF.US,D,20240529,000000,8.18,8.27,8.17,8.19,73103,0
+TDF.US,D,20240530,000000,8.15,8.27,8.15,8.22,21115,0
+TDF.US,D,20240531,000000,8.13,8.1888,8.0901,8.18,110330,0
+TDF.US,D,20240603,000000,8.24,8.248,8.16,8.19,13367,0
+TDF.US,D,20240604,000000,8.24,8.2743,8.16,8.22,15969,0
+TDF.US,D,20240605,000000,8.25,8.3,8.2126,8.29,18913,0
+TDF.US,D,20240606,000000,8.31,8.36,8.2506,8.32,20380,0
+TDF.US,D,20240607,000000,8.26,8.32,8.19,8.2,8811,0
+TDF.US,D,20240610,000000,8.2,8.27,8.2,8.23,13375,0
+TDF.US,D,20240611,000000,8.19,8.23,8.135,8.16,20830,0
+TDF.US,D,20240612,000000,8.235,8.32,8.235,8.2429,14428,0
+TDF.US,D,20240613,000000,8.16,8.23,8.15,8.2,38630,0
+TDF.US,D,20240614,000000,8.21,8.21,8.14,8.14,7539,0
+TDF.US,D,20240617,000000,8.2,8.2306,8.1501,8.23,15036,0
+TDF.US,D,20240618,000000,8.24,8.27,8.19,8.23,25348,0
+TDF.US,D,20240620,000000,8.25,8.25,8.1,8.18,36123,0
+TDF.US,D,20240621,000000,8.14,8.14,8.04,8.1,23248,0
+TDF.US,D,20240624,000000,8.09,8.22,8.08,8.14,18927,0
+TDF.US,D,20240625,000000,8.09,8.1,8,8.02,40785,0
+TDF.US,D,20240626,000000,8.02,8.07,8.0088,8.02,39718,0
+TDF.US,D,20240627,000000,7.97,8.02,7.935,7.97,109928,0
+TDF.US,D,20240628,000000,7.99,8.0499,7.9727,8.02,10447,0
+TDF.US,D,20240701,000000,8,8.09,8,8.04,20722,0
+TDF.US,D,20240702,000000,8.06,8.08,8.02,8.06,54718,0
+TDF.US,D,20240703,000000,8.06,8.18,8.06,8.12,14370,0
+TDF.US,D,20240705,000000,8.05,8.05,7.96,7.99,18712,0
+TDF.US,D,20240708,000000,7.97,7.97,7.9,7.93,11847,0
+TDF.US,D,20240709,000000,7.9,8,7.9,7.99,62739,0
+TDF.US,D,20240710,000000,7.98,8.05,7.975,8.02,45618,0
+TDF.US,D,20240711,000000,8.07,8.19,8.02,8.14,25889,0
+TDF.US,D,20240712,000000,8.19,8.28,8.17,8.19,52693,0
+TDF.US,D,20240715,000000,8.11,8.11,7.96,8.04,33066,0
+TDF.US,D,20240716,000000,7.95,8.0899,7.95,8.07,46830,0
+TDF.US,D,20240717,000000,7.98,8.05,7.98,8.01,31547,0
+TDF.US,D,20240718,000000,7.99,8.0384,7.96,7.98,40351,0
+TDF.US,D,20240719,000000,7.99,8.0585,7.94,7.97,13542,0
+TDF.US,D,20240722,000000,8,8.1,8,8.05,88763,0
+TDF.US,D,20240723,000000,7.95,7.96,7.89,7.94,26600,0
+TDF.US,D,20240724,000000,7.89,7.95,7.86,7.88,35109,0
+TDF.US,D,20240725,000000,7.8,7.88,7.64,7.79,126144,0
+TDF.US,D,20240726,000000,7.77,7.81,7.77,7.79,32749,0
+TDF.US,D,20240729,000000,7.79,7.8,7.7667,7.78,20374,0
+TDF.US,D,20240730,000000,7.72,7.76,7.6904,7.72,45042,0
+TDF.US,D,20240731,000000,7.82,7.88,7.76,7.84,41198,0
+TDF.US,D,20240801,000000,7.84,7.85,7.75,7.75,73460,0
+TDF.US,D,20240802,000000,7.73,7.73,7.63,7.71,42062,0
+TDF.US,D,20240805,000000,7.49,7.7,7.49,7.65,52965,0
+TDF.US,D,20240806,000000,7.61,7.74,7.576,7.66,130900,0
+TDF.US,D,20240807,000000,7.78,7.79,7.69,7.72,27483,0
+TDF.US,D,20240808,000000,7.8,7.84,7.785,7.83,34208,0
+TDF.US,D,20240809,000000,7.8,7.85,7.8,7.82,20995,0
+TDF.US,D,20240812,000000,7.85,7.92,7.815,7.91,58464,0
+TDF.US,D,20240813,000000,7.92,7.99,7.9101,7.98,16575,0
+TDF.US,D,20240814,000000,7.91,7.9125,7.78,7.82,28903,0
+TDF.US,D,20240815,000000,7.85,7.9599,7.85,7.9,18717,0
+TDF.US,D,20240816,000000,7.87,7.98,7.87,7.97,18448,0
+TDF.US,D,20240819,000000,7.88,7.93,7.86,7.91,19188,0
+TDF.US,D,20240820,000000,7.86,7.86,7.76,7.79,30739,0
+TDF.US,D,20240821,000000,7.77,7.794,7.73,7.768,53639,0
+TDF.US,D,20240822,000000,7.78,7.89,7.75,7.75,49778,0
+TDF.US,D,20240823,000000,7.81,7.87,7.7825,7.85,38599,0
+TDF.US,D,20240826,000000,7.78,7.785,7.73,7.76,50243,0
+TDF.US,D,20240827,000000,7.74,7.81,7.74,7.78,31104,0
+TDF.US,D,20240828,000000,7.73,7.79,7.67,7.71,30439,0
+TDF.US,D,20240829,000000,7.8,7.87,7.7,7.82,32571,0
+TDF.US,D,20240830,000000,7.89,7.9299,7.82,7.82,33563,0
+TDF.US,D,20240903,000000,7.79,7.79,7.72,7.74,75879,0
+TDF.US,D,20240904,000000,7.79,7.87,7.755,7.77,14399,0
+TDF.US,D,20240905,000000,7.75,7.85,7.75,7.77,20814,0
+TDF.US,D,20240906,000000,7.73,7.7746,7.67,7.67,8915,0
+TDF.US,D,20240909,000000,7.65,7.6699,7.62,7.643,187248,0
+TDF.US,D,20240910,000000,7.63,7.63,7.58,7.6,17836,0
+TDF.US,D,20240911,000000,7.54,7.64,7.54,7.63,16999,0
+TDF.US,D,20240912,000000,7.63,7.66,7.6018,7.64,10540,0
+TDF.US,D,20240913,000000,7.64,7.65,7.58,7.58,21441,0
+TDF.US,D,20240916,000000,7.6,7.635,7.56,7.58,42027,0
+TDF.US,D,20240917,000000,7.61,7.688,7.61,7.65,42021,0
+TDF.US,D,20240918,000000,7.69,7.69,7.625,7.64,25001,0
+TDF.US,D,20240919,000000,7.83,7.8687,7.7911,7.86,34217,0
+TDF.US,D,20240920,000000,7.88,7.9275,7.83,7.86,30402,0
+TDF.US,D,20240923,000000,7.9,7.9417,7.8,7.9,40974,0
+TDF.US,D,20240924,000000,8.69,8.73,8.2,8.45,131367,0
+TDF.US,D,20240925,000000,8.28,8.3608,8.2,8.25,32510,0
+TDF.US,D,20240926,000000,8.79,8.93,8.68,8.86,232480,0
+TDF.US,D,20240927,000000,8.97,9.06,8.93,9.015,117160,0
+TDF.US,D,20240930,000000,9.14,9.29,9.14,9.16,145006,0
+TDF.US,D,20241001,000000,9.26,9.56,9.24,9.55,51224,0
+TDF.US,D,20241002,000000,9.85,9.99,9.78,9.98,205622,0
+TDF.US,D,20241003,000000,9.81,9.89,9.66,9.77,91755,0
+TDF.US,D,20241004,000000,9.91,10.1,9.85,10.06,110059,0
+TDF.US,D,20241007,000000,10.24,10.4099,10.19,10.39,128771,0
+TDF.US,D,20241008,000000,9.61,9.88,9.225,9.24,303424,0
+TDF.US,D,20241009,000000,9.1,9.21,8.985,9.11,175545,0
+TDF.US,D,20241010,000000,9.16,9.29,9.11,9.27,161331,0
+TDF.US,D,20241011,000000,9.19,9.36,9.19,9.33,55281,0
+TDF.US,D,20241014,000000,9.19,9.36,9.11,9.25,104787,0
+TDF.US,D,20241015,000000,9.1,9.155,8.84,8.87,282527,0
+TDF.US,D,20241016,000000,8.96,8.981,8.91,8.94,67159,0
+TDF.US,D,20241017,000000,8.9,8.98,8.68,8.7,48276,0
+TDF.US,D,20241018,000000,9.04,9.08,8.99,9.03,66946,0
+TDF.US,D,20241021,000000,9,9,8.87,8.92,40679,0
+TDF.US,D,20241022,000000,8.92,9.13,8.899,9.02,52941,0
+TDF.US,D,20241023,000000,9.01,9.07,8.97,8.99,20137,0
+TDF.US,D,20241024,000000,8.92,8.9803,8.91,8.91,7178,0
+TDF.US,D,20241025,000000,8.96,9.0399,8.95,9.02,50688,0
+TDF.US,D,20241028,000000,8.98,9.1097,8.98,9.035,46865,0
+TDF.US,D,20241029,000000,9.02,9.02,8.93,8.93,18657,0
+TDF.US,D,20241030,000000,8.83,8.92,8.8,8.9,35275,0
+TDF.US,D,20241031,000000,8.87,8.8886,8.8201,8.86,35500,0
+TDF.US,D,20241101,000000,8.87,8.9118,8.85,8.88,43183,0
+TDF.US,D,20241104,000000,8.94,9.0824,8.9192,9.05,32435,0
+TDF.US,D,20241105,000000,9.21,9.21,9.11,9.14,32209,0
+TDF.US,D,20241106,000000,8.88,8.99,8.81,8.94,56897,0
+TDF.US,D,20241107,000000,9.13,9.47,9.09,9.41,65293,0
+TDF.US,D,20241108,000000,9.13,9.18,8.81,8.99,156387,0
+TDF.US,D,20241111,000000,9.0895,9.0895,8.9567,8.97,14375,0
+TDF.US,D,20241112,000000,8.83,8.86,8.66,8.69,52461,0
+TDF.US,D,20241113,000000,8.72,8.72,8.69,8.69,16200,0
+TDF.US,D,20241114,000000,8.6601,8.67,8.61,8.62,16003,0
+TDF.US,D,20241115,000000,8.59,8.6,8.54,8.58,46292,0
+TDF.US,D,20241118,000000,8.62,8.72,8.5645,8.7,34953,0
+TDF.US,D,20241119,000000,8.66,8.69,8.62,8.62,69713,0
+TDF.US,D,20241120,000000,8.6438,8.67,8.62,8.67,34062,0
+TDF.US,D,20241121,000000,8.62,8.62,8.52,8.55,123197,0
+TDF.US,D,20241122,000000,8.3986,8.3986,8.3068,8.34,127106,0
+TDF.US,D,20241125,000000,8.4299,8.43,8.2,8.32,175146,0
+TDF.US,D,20241126,000000,8.27,8.37,8.27,8.31,45897,0
+TDF.US,D,20241127,000000,8.465,8.51,8.42,8.51,38375,0
+TDF.US,D,20241129,000000,8.455,8.53,8.41,8.52,62910,0
+TDF.US,D,20241202,000000,8.4922,8.51,8.4176,8.5,124053,0
+TDF.US,D,20241203,000000,8.46,8.52,8.46,8.51,68300,0
+TDF.US,D,20241204,000000,8.47,8.4998,8.42,8.44,28115,0
+TDF.US,D,20241205,000000,8.43,8.5128,8.42,8.46,92215,0
+TDF.US,D,20241206,000000,8.525,8.545,8.49,8.52,69332,0
+TDF.US,D,20241209,000000,8.92,9.15,8.92,9.06,267672,0
+TDF.US,D,20241210,000000,8.7974,8.86,8.67,8.7,221718,0
+TDF.US,D,20241211,000000,8.6805,8.74,8.58,8.68,108204,0
+TDF.US,D,20241212,000000,8.645,8.75,8.645,8.71,84844,0
+TDF.US,D,20241213,000000,8.61,8.63,8.58,8.5901,31342,0
+TDF.US,D,20241216,000000,8.5563,8.57,8.47,8.54,115274,0
+TDF.US,D,20241217,000000,8.5202,8.62,8.51,8.58,103627,0
+TDF.US,D,20241218,000000,8.5495,8.67,8.49,8.5,83673,0
+TDF.US,D,20241219,000000,8.66,8.66,8.44,8.55,95853,0
+TDF.US,D,20241220,000000,8.53,8.66,8.52,8.61,52287,0
+TDF.US,D,20241223,000000,8.6,8.6831,8.55,8.67,55808,0
+TDF.US,D,20241224,000000,8.7372,8.77,8.71,8.77,34264,0
+TDF.US,D,20241226,000000,8.75,8.84,8.75,8.77,34307,0
+TDF.US,D,20241227,000000,8.6972,8.74,8.57,8.65,145760,0
+TDF.US,D,20241230,000000,8.6362,8.65,8.46,8.49,137526,0
+TDF.US,D,20241231,000000,8.455,8.55,8.4224,8.49,71014,0
+TDF.US,D,20250102,000000,8.455,8.48,8.36,8.38,75688,0
+TDF.US,D,20250103,000000,8.395,8.43,8.36,8.43,17008,0
+TDF.US,D,20250106,000000,8.4294,8.5,8.3568,8.37,174161,0
+TDF.US,D,20250107,000000,8.35,8.4,8.3,8.37,152012,0
+TDF.US,D,20250108,000000,8.29,8.3259,8.23,8.28,40816,0
+TDF.US,D,20250110,000000,8.21,8.26,8.1,8.11,82940,0
+TDF.US,D,20250113,000000,8.12,8.1432,8.07,8.08,227190,0
+TDF.US,D,20250114,000000,8.2364,8.28,8.16,8.24,88764,0
+TDF.US,D,20250115,000000,8.28,8.31,8.2601,8.31,48200,0
+TDF.US,D,20250116,000000,8.27,8.31,8.25,8.26,85299,0
+TDF.US,D,20250117,000000,8.34,8.48,8.3,8.41,58351,0
+TDF.US,D,20250121,000000,8.4847,8.53,8.41,8.47,113756,0
+TDF.US,D,20250122,000000,8.43,8.51,8.4,8.44,166014,0
+TDF.US,D,20250123,000000,8.4201,8.46,8.38,8.46,32366,0
+TDF.US,D,20250124,000000,8.5933,8.64,8.52,8.61,63542,0
+TDF.US,D,20250127,000000,8.66,8.7,8.599,8.67,95724,0
+TDF.US,D,20250128,000000,8.65,8.75,8.605,8.7,88135,0
+TDF.US,D,20250129,000000,8.79,8.84,8.7,8.7,60715,0
+TDF.US,D,20250130,000000,8.7285,8.93,8.72,8.92,72585,0
+TDF.US,D,20250131,000000,8.86,8.92,8.7349,8.75,25039,0
+TDF.US,D,20250203,000000,8.685,8.825,8.53,8.66,231411,0
+TDF.US,D,20250204,000000,8.71,8.8699,8.67,8.8,59303,0
+TDF.US,D,20250205,000000,8.77,8.81,8.6601,8.7,92868,0
+TDF.US,D,20250206,000000,8.74,8.79,8.73,8.77,31928,0
+TDF.US,D,20250207,000000,8.88,8.98,8.85,8.91,28968,0
+TDF.US,D,20250210,000000,9.01,9.13,9,9.05,293650,0
+TDF.US,D,20250211,000000,8.9601,9.06,8.8468,8.96,104474,0
+TDF.US,D,20250212,000000,8.9687,9.16,8.9687,9.13,81614,0
+TDF.US,D,20250213,000000,9.12,9.12,9.0146,9.08,83024,0
+TDF.US,D,20250214,000000,9.28,9.3,9.2,9.26,94901,0
+TDF.US,D,20250218,000000,9.3502,9.3502,9.27,9.34,95886,0
+TDF.US,D,20250219,000000,9.413,9.45,9.35,9.39,116510,0
+TDF.US,D,20250220,000000,9.5,9.64,9.45,9.58,205254,0
+TDF.US,D,20250221,000000,9.7199,9.814,9.69,9.71,108901,0
+TDF.US,D,20250224,000000,9.6,9.6002,9.36,9.39,182221,0
+TDF.US,D,20250225,000000,9.35,9.46,9.35,9.44,210229,0
+TDF.US,D,20250226,000000,9.605,9.77,9.58,9.67,202447,0
+TDF.US,D,20250227,000000,9.62,9.69,9.535,9.56,165358,0
+TDF.US,D,20250228,000000,9.38,9.435,9.36,9.41,107365,0
+TDF.US,D,20250303,000000,9.395,9.4145,9.26,9.26,75710,0
+TDF.US,D,20250304,000000,9.3286,9.5,9.3,9.45,113018,0
+TDF.US,D,20250305,000000,9.59,9.86,9.53,9.81,162633,0
+TDF.US,D,20250306,000000,9.93,9.96,9.83,9.84,72077,0
+TDF.US,D,20250307,000000,9.8337,9.9014,9.785,9.8,51317,0
+TDF.US,D,20250310,000000,9.735,9.77,9.57,9.57,90948,0
+TDF.US,D,20250311,000000,9.665,9.79,9.58,9.73,73983,0
+TDF.US,D,20250312,000000,9.735,9.88,9.69,9.83,447141,0
+TDF.US,D,20250313,000000,9.8687,9.93,9.8271,9.92,94495,0
+TDF.US,D,20250314,000000,10.01,10.15,10,10.09,160882,0
+TDF.US,D,20250317,000000,10.0132,10.3,10,10.28,178573,0
+TDF.US,D,20250318,000000,10.3,10.37,10.22,10.29,244404,0
+TDF.US,D,20250319,000000,10.326,10.36,10.2401,10.27,98374,0
+TDF.US,D,20250320,000000,10.13,10.15,10.02,10.02,77327,0
+TDF.US,D,20250321,000000,9.912,9.9378,9.82,9.8893,24620,0
+TDF.US,D,20250324,000000,9.9,9.95,9.85,9.85,44187,0
+TDF.US,D,20250325,000000,9.89,9.9,9.8,9.82,11886,0
+TDF.US,D,20250326,000000,9.815,9.88,9.759,9.8,30635,0
+TDF.US,D,20250327,000000,9.7033,9.94,9.7033,9.915,52723,0
+TDF.US,D,20250328,000000,9.845,9.86,9.69,9.79,65752,0
+TDF.US,D,20250331,000000,9.7416,9.76,9.62,9.7,110151,0
+TDF.US,D,20250401,000000,9.74,9.8,9.6311,9.78,34440,0
+TDF.US,D,20250402,000000,9.7385,9.79,9.67,9.67,17576,0
+TDF.US,D,20250403,000000,9.55,9.5699,9.5,9.54,25911,0
+TDF.US,D,20250404,000000,9.11,9.445,8.87,8.93,144244,0
+TDF.US,D,20250407,000000,8.6,8.87,8.16,8.21,152193,0
+TDF.US,D,20250408,000000,8.45,8.52,8.13,8.22,104759,0
+TDF.US,D,20250409,000000,8.45,8.62,8.34,8.57,106541,0
+TDF.US,D,20250410,000000,8.5,8.72,8.48,8.55,79462,0
+TDF.US,D,20250411,000000,8.6846,8.85,8.6265,8.81,41058,0
+TDF.US,D,20250414,000000,8.89,9,8.77,8.94,78967,0
+TDF.US,D,20250415,000000,8.9,8.9685,8.67,8.94,46745,0
+TDF.US,D,20250416,000000,8.8472,8.91,8.69,8.76,90321,0
+TDF.US,D,20250417,000000,8.8333,8.8848,8.7604,8.79,48140,0
+TDF.US,D,20250421,000000,8.833738,8.8699,8.7476,8.8,37415,0
+TDF.US,D,20250422,000000,8.98,9.05,8.91,9.03,22589,0
+TDF.US,D,20250423,000000,9.0921,9.25,9.0921,9.13,66631,0
+TDF.US,D,20250424,000000,9.22,9.27,9.19,9.2264,46163,0
+TDF.US,D,20250425,000000,9.2389,9.28,9.1693,9.28,28745,0
+TDF.US,D,20250428,000000,9.27,9.3054,9.223,9.26,24020,0
+TDF.US,D,20250429,000000,9.2755,9.34,9.18,9.18,22255,0
+TDF.US,D,20250430,000000,9.22,9.2512,9.193,9.25,110229,0
+TDF.US,D,20250501,000000,9.265,9.2863,9.17,9.18,19442,0
+TDF.US,D,20250502,000000,9.29,9.43,9.28,9.43,137214,0
+TDF.US,D,20250505,000000,9.395,9.4341,9.37,9.39,28415,0
+TDF.US,D,20250506,000000,9.39,9.49,9.39,9.44,24522,0
+TDF.US,D,20250507,000000,9.3307,9.39,9.22,9.27,112073,0
+TDF.US,D,20250508,000000,9.28,9.41,9.28,9.39,117453,0
+TDF.US,D,20250509,000000,9.09,9.48,9.09,9.39,33609,0
+TDF.US,D,20250512,000000,9.6599,9.7048,9.62,9.65,101179,0
+TDF.US,D,20250513,000000,9.6868,9.77,9.61,9.66,133565,0
+TDF.US,D,20250514,000000,9.79,9.85,9.7407,9.85,58819,0
+TDF.US,D,20250515,000000,9.83,9.83,9.58,9.61,111326,0
+TDF.US,D,20250516,000000,9.5613,9.69,9.5613,9.65,57082,0
+TDF.US,D,20250519,000000,9.44,9.67,9.44,9.64,49649,0
+TDF.US,D,20250520,000000,9.64,9.7788,9.64,9.76,40506,0
+TDF.US,D,20250521,000000,9.775,9.89,9.66,9.71,46518,0
+TDF.US,D,20250522,000000,9.7054,9.72,9.65,9.7,12487,0
+TDF.US,D,20250523,000000,9.655,9.74,9.655,9.72,13626,0
+TDF.US,D,20250527,000000,9.6,9.62,9.55,9.59,216102,0
+TDF.US,D,20250528,000000,9.55,9.57,9.4804,9.55,249437,0
+TDF.US,D,20250529,000000,9.675,9.7,9.63,9.67,26532,0
+TDF.US,D,20250530,000000,9.46,9.61,9.46,9.47,15432,0
+TDF.US,D,20250602,000000,9.55,9.65,9.49,9.61,43477,0
+TDF.US,D,20250603,000000,9.6044,9.71,9.6,9.71,24146,0
+TDF.US,D,20250604,000000,9.81,9.91,9.78,9.87,23706,0
+TDF.US,D,20250605,000000,9.9203,9.9599,9.885,9.91,37084,0
+TDF.US,D,20250606,000000,9.8626,9.92,9.8,9.88,11993,0
+TDF.US,D,20250609,000000,9.92,10.03,9.91,10,58705,0
+TDF.US,D,20250610,000000,10.0027,10.03,9.9548,10.01,16474,0
+TDF.US,D,20250611,000000,10.05,10.09,10.05,10.09,26152,0
+TDF.US,D,20250612,000000,10.01,10.02,9.99,10,11306,0
+TDF.US,D,20250613,000000,9.83,9.93,9.82,9.85,15671,0
+TDF.US,D,20250616,000000,9.89,10.125,9.85,10.06,214832,0
+TDF.US,D,20250617,000000,10,10.09,9.81,9.83,38700,0
+TDF.US,D,20250618,000000,9.85,9.9025,9.6825,9.76,17481,0
+TDF.US,D,20250620,000000,9.8,9.8,9.64,9.7,19891,0
+TDF.US,D,20250623,000000,9.775,9.87,9.75,9.84,29240,0
+TDF.US,D,20250624,000000,9.424,10.15,9.424,10.08,51969,0
+TDF.US,D,20250625,000000,10.115,10.1405,10.05,10.06,10565,0
+TDF.US,D,20250626,000000,10.05,10.09,10.03,10.05,7379,0
+TDF.US,D,20250627,000000,10.06,10.08,9.96,10.04,31580,0
+TDF.US,D,20250630,000000,9.95,10.0314,9.94,9.99,30876,0
+TDF.US,D,20250701,000000,9.95,10.05,9.95,9.99,19361,0
+TDF.US,D,20250702,000000,9.93,9.99,9.91,9.96,9328,0
+TDF.US,D,20250703,000000,9.975,9.999,9.93,9.96,4185,0
+TDF.US,D,20250707,000000,10,10.02,9.94,9.94,15614,0
+TDF.US,D,20250708,000000,9.9617,10.02,9.9617,10.02,13341,0
+TDF.US,D,20250709,000000,9.925,9.95,9.8507,9.91,22803,0
+TDF.US,D,20250710,000000,9.9935,10,9.9498,9.99,11333,0
+TDF.US,D,20250711,000000,9.95,9.9799,9.9,9.9,17053,0
+TDF.US,D,20250714,000000,9.99,10.02,9.95,10,39994,0
+TDF.US,D,20250715,000000,10.15,10.19,10.06,10.16,116108,0
+TDF.US,D,20250716,000000,10.05,10.12,10.05,10.09,27472,0
+TDF.US,D,20250717,000000,10.05,10.15,10.05,10.1,41497,0
+TDF.US,D,20250718,000000,10.14,10.34,10.12,10.25,70953,0
+TDF.US,D,20250721,000000,10.245,10.3414,10.2193,10.28,36689,0
+TDF.US,D,20250722,000000,10.27,10.44,10.27,10.39,39076,0
+TDF.US,D,20250723,000000,10.44,10.5,10.4,10.42,30128,0
+TDF.US,D,20250724,000000,10.45,10.5,10.43,10.43,12963,0
+TDF.US,D,20250725,000000,10.4,10.4296,10.37,10.416,9328,0
+TDF.US,D,20250728,000000,10.46,10.47,10.3432,10.395,16243,0
+TDF.US,D,20250729,000000,10.37,10.45,10.35,10.42,12306,0
+TDF.US,D,20250730,000000,10.415,10.44,10.32,10.32,25903,0
+TDF.US,D,20250731,000000,10.3,10.31,10.22,10.22,35151,0
+TDF.US,D,20250801,000000,10.02,10.14,10.02,10.1,82211,0
+TDF.US,D,20250804,000000,10.1958,10.225,10.16,10.22,63491,0
+TDF.US,D,20250805,000000,10.2615,10.3507,10.25,10.27,23251,0
+TDF.US,D,20250806,000000,10.3118,10.35,10.26,10.325,31166,0
+TDF.US,D,20250807,000000,10.3356,10.3495,10.3,10.31,8571,0
+TDF.US,D,20250808,000000,10.29,10.32,10.22,10.29,22305,0
+TDF.US,D,20250811,000000,10.2304,10.32,10.2304,10.27,69483,0
+TDF.US,D,20250812,000000,10.255,10.45,10.25,10.43,21151,0
+TDF.US,D,20250813,000000,10.62,10.7399,10.58,10.72,37530,0
+TDF.US,D,20250814,000000,10.15,10.7,10.15,10.52,14362,0
+TDF.US,D,20250815,000000,10.615,10.615,10.57,10.6,10388,0
+TDF.US,D,20250818,000000,10.675,10.7,10.61,10.67,14097,0
+TDF.US,D,20250819,000000,10.65,10.69,10.61,10.61,36257,0
+TDF.US,D,20250820,000000,10.67,10.7,10.61,10.69,35982,0
+TDF.US,D,20250821,000000,10.55,10.72,10.55,10.69,11077,0
+TDF.US,D,20250822,000000,10.75,11.16,10.72,11.16,115580,0
+TDF.US,D,20250825,000000,11.015,11.1896,11,11.06,46778,0
+TDF.US,D,20250826,000000,11.17,11.26,11.1,11.18,31056,0
+TDF.US,D,20250827,000000,11.02,11.04,10.8496,10.95,48881,0
+TDF.US,D,20250828,000000,10.7765,11.04,10.7765,11.02,40906,0
+TDF.US,D,20250829,000000,10.962,11.22,10.92,11.19,65166,0
+TDF.US,D,20250902,000000,11.19733,11.29,11.135,11.29,44564,0
+TDF.US,D,20250903,000000,11.32,11.41,11.25,11.36,63042,0
+TDF.US,D,20250904,000000,11.25,11.28,11.1,11.1,19783,0
+TDF.US,D,20250905,000000,11.22,11.2999,11.1,11.21,107390,0
+TDF.US,D,20250908,000000,11.22,11.37,11.15,11.28,103153,0
+TDF.US,D,20250909,000000,11.3448,11.45,11.31,11.34,41296,0
+TDF.US,D,20250910,000000,11.36,11.4335,11.175,11.35,194157,0
+TDF.US,D,20250911,000000,11.41,11.54,11.3645,11.54,83676,0
+TDF.US,D,20250912,000000,11.61,11.61,11.45,11.54,98055,0
+TDF.US,D,20250915,000000,11.527,11.73,11.48,11.6,77762,0
+TDF.US,D,20250916,000000,11.69,11.69,11.46,11.68,60757,0
+TDF.US,D,20250917,000000,11.81,11.95,11.68,11.84,110551,0
+TDF.US,D,20250918,000000,11.4401,11.83,11.3,11.47,160745,0
+TDF.US,D,20250919,000000,11.3955,11.5402,11.3955,11.47,20130,0
+TDF.US,D,20250922,000000,11.435,11.56,11.4,11.46,128061,0
+TDF.US,D,20250923,000000,11.4587,11.5,11.29,11.3,177594,0
+TDF.US,D,20250924,000000,11.3341,11.59,11.3341,11.44,172079,0
+TDF.US,D,20250925,000000,11.42,11.55,11.4,11.48,45490,0
+TDF.US,D,20250926,000000,11.5319,11.79,11.2978,11.44,147596,0
+TDF.US,D,20250929,000000,11.45,11.67,11.45,11.6,141608,0
+TDF.US,D,20250930,000000,11.7437,11.8431,11.57,11.65,92005,0
+TDF.US,D,20251001,000000,11.835,11.93,11.68,11.85,85403,0
+TDF.US,D,20251002,000000,12.04,12.04,11.87,11.87,55770,0
+TDF.US,D,20251003,000000,11.7773,11.93,11.7773,11.84,79334,0
+TDF.US,D,20251006,000000,11.84,11.93,11.7718,11.86,36583,0
+TDF.US,D,20251007,000000,11.8,11.96,11.73,11.83,68174,0
+TDF.US,D,20251008,000000,11.69,11.94,11.66,11.85,28928,0
+TDF.US,D,20251009,000000,11.834,12.03,11.6409,11.68,76643,0
+TDF.US,D,20251010,000000,11.5423,11.76,11.1,11.155,133314,0
+TDF.US,D,20251013,000000,11.55,11.61,11.26,11.39,344909,0
+TDF.US,D,20251014,000000,11.415,11.68,11.0375,11.335,135328,0
+TDF.US,D,20251015,000000,11.39,11.51,11.3185,11.36,72612,0
+TDF.US,D,20251016,000000,11.42,11.4699,11.25,11.4,44420,0
+TDF.US,D,20251017,000000,11.4,11.45,11.255,11.42,20751,0
+TDF.US,D,20251020,000000,11.44,11.48,11.2695,11.42,46779,0
+TDF.US,D,20251021,000000,11.35,11.4399,11.32,11.34,50482,0
+TDF.US,D,20251022,000000,11.415,11.45,11.28,11.31,32504,0
+TDF.US,D,20251023,000000,11.4465,11.61,11.254,11.56,64839,0
+TDF.US,D,20251024,000000,11.7,11.7,11.52,11.52,11348,0
+TDF.US,D,20251027,000000,11.59,11.7097,11.5605,11.63,101663,0
+TDF.US,D,20251028,000000,11.6624,11.6995,11.53,11.57,228652,0
+TDF.US,D,20251029,000000,11.8375,11.8375,11.65,11.68,73039,0
+TDF.US,D,20251030,000000,11.5339,11.58,11.48,11.52,61755,0
+TDF.US,D,20251031,000000,11.488,11.488,11.01,11.3905,136548,0
+TDF.US,D,20251103,000000,11.57,11.57,11.3905,11.435,67250,0
+TDF.US,D,20251104,000000,10.9501,11.41,10.9501,11.31,82632,0
+TDF.US,D,20251105,000000,11.096,11.55,11.068,11.49,222566,0
+TDF.US,D,20251106,000000,11.591,11.8,11.4345,11.62,164081,0
+TDF.US,D,20251107,000000,11.4999,11.63,11.3125,11.53,105027,0
+TDF.US,D,20251110,000000,11.6556,11.86,11.5375,11.65,155678,0
+TDF.US,D,20251111,000000,11.67,11.795,11.6364,11.7,75674,0
+TDF.US,D,20251112,000000,11.7149,11.7845,11.34,11.67,150436,0
+TDF.US,D,20251113,000000,11.64,11.719,11.54,11.54,42055,0
+TDF.US,D,20251114,000000,11.4,11.64,11.3701,11.46,85404,0
+TDF.US,D,20251117,000000,11.2544,11.3544,11.24,11.24,86634,0
+TDF.US,D,20251118,000000,11.1,11.22,11.1,11.22,78770,0
+TDF.US,D,20251119,000000,11.14,11.17,11.08,11.1,24191,0
+TDF.US,D,20251120,000000,11.275,11.28,10.92,10.92,59118,0
+TDF.US,D,20251121,000000,10.34,10.98,10.34,10.9,47451,0
+TDF.US,D,20251124,000000,11,11.03,10.94,10.97,63040,0
+TDF.US,D,20251125,000000,11.0617,11.13,11.0101,11.02,55302,0
+TDF.US,D,20251126,000000,11.1,11.14,10.999,11.06,57509,0
+TDF.US,D,20251128,000000,11.2168,11.2168,11.12,11.12,17326,0
+TDF.US,D,20251201,000000,11.29,11.4,11.1101,11.29,49093,0
+TDF.US,D,20251202,000000,11.27,11.33,11.2,11.27,74724,0
+TDF.US,D,20251203,000000,11.253,11.26,11.1301,11.25,29509,0
+TDF.US,D,20251204,000000,11.11,11.28,11.11,11.25,27504,0
+TDF.US,D,20251205,000000,11.35,11.39,11.325,11.35,58871,0
+TDF.US,D,20251208,000000,11.3295,11.37,11.26,11.31,128775,0
+TDF.US,D,20251209,000000,11.1783,11.28,11.14,11.2,155070,0
+TDF.US,D,20251210,000000,11.22,11.28,11.11,11.25,94679,0
+TDF.US,D,20251211,000000,11.24,11.3,11.1223,11.28,144406,0
+TDF.US,D,20251212,000000,11.296,11.435,11.27,11.27,74033,0
+TDF.US,D,20251215,000000,11.23,11.27,11.11,11.13,76518,0
+TDF.US,D,20251216,000000,10.96,11.13,10.95,11.07,37606,0
+TDF.US,D,20251217,000000,11.1671,11.18,10.9631,11.06,170836,0
+TDF.US,D,20251218,000000,11.13,11.24,11.08,11.22,101465,0
+TDF.US,D,20251219,000000,11.2055,11.39,10.99,11.28,57786,0
+TDF.US,D,20251222,000000,11.1807,11.41,11.02,11.4,44013,0
+TDF.US,D,20251223,000000,11.32,11.3911,11.3,11.34,117194,0
+TDF.US,D,20251224,000000,11.35,11.41,11.33,11.38,17903,0
+TDF.US,D,20251226,000000,11.5,11.52,11.39,11.46,23048,0
+TDF.US,D,20251229,000000,11.4265,11.52,11.235,11.3,93645,0
+TDF.US,D,20251230,000000,11.45,11.47,11.29,11.36,43760,0
+TDF.US,D,20251231,000000,11.24,11.31,11.17,11.26,154626,0
+TDF.US,D,20260102,000000,11.3935,11.79,11.36,11.68,120072,0
+TDF.US,D,20260105,000000,11.5945,11.73,11.56,11.65,102456,0
+TDF.US,D,20260106,000000,11.56,11.84,11.56,11.62,246581,0
+TDF.US,D,20260107,000000,11.74,11.74,11.42,11.52,103856,0
+TDF.US,D,20260108,000000,11.44,11.59,11.4155,11.59,178533,0
+TDF.US,D,20260109,000000,11.53,11.63,11.52,11.63,145052,0
+TDF.US,D,20260112,000000,11.63,11.78,11.62,11.78,158598,0
+TDF.US,D,20260113,000000,11.75,11.81,11.6601,11.75,162446,0
+TDF.US,D,20260114,000000,11.6,11.73,11.6,11.71,122452,0
+TDF.US,D,20260115,000000,11.6852,11.75,11.67,11.7,76822,0
+TDF.US,D,20260116,000000,11.69,11.74,11.59,11.61,161077,0
+TDF.US,D,20260120,000000,11.58,11.61,11.5001,11.56,47642,0
+TDF.US,D,20260121,000000,11.54,11.815,11.5,11.74,369546,0
+TDF.US,D,20260122,000000,11.69,11.95,11.69,11.84,132390,0
+TDF.US,D,20260123,000000,11.83,11.9058,11.7925,11.86,25795,0
+TDF.US,D,20260126,000000,11.82,11.96,11.82,11.88,128903,0
+TDF.US,D,20260127,000000,11.98,11.98,11.9,11.95,106146,0
+TDF.US,D,20260128,000000,12.0662,12.16,11.98,12.05,154637,0
+TDF.US,D,20260129,000000,12.005,12.18,11.89,12.13,82012,0
+TDF.US,D,20260130,000000,11.84,12.02,11.84,11.89,42546,0
+TDF.US,D,20260202,000000,11.79,11.835,11.63,11.74,258991,0
+TDF.US,D,20260203,000000,11.65,12.2,11.58,11.63,122992,0
+TDF.US,D,20260204,000000,11.6,11.69,11.53,11.57,36158,0
+TDF.US,D,20260205,000000,11.53,11.712,11.51,11.57,129675,0
+TDF.US,D,20260206,000000,11.585,11.98,11.5598,11.91,113821,0
+TDF.US,D,20260209,000000,11.87,11.97,11.85,11.89,59128,0
+TDF.US,D,20260210,000000,11.915,12,11.81,11.87,117129,0
+TDF.US,D,20260211,000000,11.865,11.95,11.79,11.86,109365,0
+TDF.US,D,20260212,000000,11.83,11.83,11.62,11.62,53864,0
+TDF.US,D,20260213,000000,11.51,11.62,11.51,11.6,32852,0
+TDF.US,D,20260217,000000,11.6,11.6999,11.51,11.64,86690,0
+TDF.US,D,20260218,000000,11.61,11.77,11.4827,11.69,138996,0
diff --git a/daily/us/nyse stocks/2/telfy.us.txt b/daily/us/nyse stocks/2/telfy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a874ebc744ba6172189d470eef399107bae8e21
--- /dev/null
+++ b/daily/us/nyse stocks/2/telfy.us.txt	
@@ -0,0 +1,5258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TELFY.US,D,20050225,000000,7.36127,7.41641,7.34466,7.41641,1139809,0
+TELFY.US,D,20050228,000000,7.29482,7.33711,7.22608,7.26537,810467,0
+TELFY.US,D,20050301,000000,7.31445,7.33484,7.28953,7.31445,583566,0
+TELFY.US,D,20050302,000000,7.20268,7.26537,7.19135,7.24195,2200698,0
+TELFY.US,D,20050303,000000,7.2072,7.23062,7.15532,7.20268,1800019,0
+TELFY.US,D,20050304,000000,7.29482,7.38091,7.27367,7.34466,1076826,0
+TELFY.US,D,20050307,000000,7.34466,7.39676,7.34466,7.38091,7751021,0
+TELFY.US,D,20050308,000000,7.38545,7.43226,7.36127,7.37261,1311315,0
+TELFY.US,D,20050309,000000,7.3575,7.38545,7.31747,7.31747,7172763,0
+TELFY.US,D,20050310,000000,7.34087,7.36883,7.29482,7.34995,1423620,0
+TELFY.US,D,20050311,000000,7.30538,7.34995,7.28575,7.31143,525134,0
+TELFY.US,D,20050314,000000,7.2782,7.28272,7.18833,7.23062,1465356,0
+TELFY.US,D,20050315,000000,7.24648,7.24648,7.18833,7.18833,4185884,0
+TELFY.US,D,20050316,000000,7.17776,7.21553,7.11627,7.12738,912912,0
+TELFY.US,D,20050317,000000,7.12367,7.17549,7.10448,7.131,1383408,0
+TELFY.US,D,20050318,000000,7.17156,7.17549,7.10011,7.14724,1271849,0
+TELFY.US,D,20050321,000000,7.131,7.131,7.01236,7.04114,1314350,0
+TELFY.US,D,20050322,000000,7.07942,7.1119,6.98138,6.98842,2199939,0
+TELFY.US,D,20050323,000000,6.9792,7.00125,6.95005,6.96137,1311315,0
+TELFY.US,D,20050324,000000,6.96137,7.01236,6.93797,6.93797,922779,0
+TELFY.US,D,20050328,000000,6.91229,6.98486,6.91229,6.91795,1161813,0
+TELFY.US,D,20050329,000000,6.95428,6.99408,6.91016,6.91016,1630790,0
+TELFY.US,D,20050330,000000,6.93367,7.01236,6.93367,6.9792,1958617,0
+TELFY.US,D,20050331,000000,6.87808,6.90731,6.83615,6.84681,2854079,0
+TELFY.US,D,20050401,000000,6.8425,6.85896,6.74403,6.77491,3065803,0
+TELFY.US,D,20050404,000000,6.72824,6.77491,6.6932,6.76057,1423620,0
+TELFY.US,D,20050405,000000,6.76495,6.81192,6.7564,6.79485,923530,0
+TELFY.US,D,20050406,000000,6.8148,6.85104,6.78488,6.82399,1124633,0
+TELFY.US,D,20050407,000000,6.82611,6.87808,6.82399,6.85467,883316,0
+TELFY.US,D,20050408,000000,6.85104,6.89167,6.8148,6.85104,1416037,0
+TELFY.US,D,20050411,000000,6.87808,6.91229,6.8425,6.89378,819569,0
+TELFY.US,D,20050412,000000,6.8148,6.89167,6.78488,6.886,969068,0
+TELFY.US,D,20050413,000000,6.83193,6.87528,6.80768,6.82399,752788,0
+TELFY.US,D,20050414,000000,6.82399,6.82611,6.76781,6.78488,906835,0
+TELFY.US,D,20050415,000000,6.73994,6.76495,6.65754,6.66918,834751,0
+TELFY.US,D,20050418,000000,6.68021,6.72407,6.66502,6.71788,1103389,0
+TELFY.US,D,20050419,000000,6.73231,6.75157,6.68497,6.74403,1095797,0
+TELFY.US,D,20050420,000000,6.70006,6.75157,6.67258,6.6932,1236945,0
+TELFY.US,D,20050421,000000,6.85896,6.85896,6.76495,6.85104,2311494,0
+TELFY.US,D,20050422,000000,6.87528,6.89167,6.78488,6.8191,1199762,0
+TELFY.US,D,20050425,000000,6.78842,6.8191,6.76495,6.79485,613919,0
+TELFY.US,D,20050426,000000,6.7913,6.79485,6.72824,6.72824,1568567,0
+TELFY.US,D,20050427,000000,6.70006,6.72407,6.66918,6.72067,2201458,0
+TELFY.US,D,20050428,000000,6.67258,6.71788,6.62515,6.63346,2259134,0
+TELFY.US,D,20050429,000000,6.71788,6.73231,6.66918,6.72067,821845,0
+TELFY.US,D,20050502,000000,6.76057,6.77135,6.72067,6.7564,1024462,0
+TELFY.US,D,20050503,000000,6.7564,6.83193,6.74953,6.77135,829433,0
+TELFY.US,D,20050504,000000,6.7913,6.86599,6.78488,6.85467,550932,0
+TELFY.US,D,20050505,000000,6.886,6.89945,6.84681,6.87808,1269577,0
+TELFY.US,D,20050506,000000,6.86312,6.87105,6.8148,6.8148,657935,0
+TELFY.US,D,20050509,000000,6.83894,6.85104,6.78842,6.83193,2449611,0
+TELFY.US,D,20050510,000000,6.68021,6.68904,6.62515,6.63346,3386800,0
+TELFY.US,D,20050511,000000,6.60537,6.63685,6.57167,6.62515,1870591,0
+TELFY.US,D,20050512,000000,6.62311,6.63346,6.55166,6.57506,1005491,0
+TELFY.US,D,20050513,000000,6.61835,6.66297,6.55784,6.58535,1054052,0
+TELFY.US,D,20050516,000000,6.68904,6.70829,6.65265,6.69667,1595889,0
+TELFY.US,D,20050517,000000,6.70006,6.77135,6.70006,6.75157,1293102,0
+TELFY.US,D,20050518,000000,6.72407,6.8425,6.72067,6.82399,1198240,0
+TELFY.US,D,20050519,000000,6.8148,6.87105,6.80768,6.86312,1641422,0
+TELFY.US,D,20050520,000000,6.82611,6.84681,6.80057,6.82611,1508621,0
+TELFY.US,D,20050523,000000,6.84681,6.87808,6.8425,6.85896,691324,0
+TELFY.US,D,20050524,000000,6.83615,6.8425,6.80768,6.83615,793773,0
+TELFY.US,D,20050525,000000,6.82611,6.82611,6.77135,6.81192,698912,0
+TELFY.US,D,20050526,000000,6.80768,6.8191,6.78488,6.81192,2307702,0
+TELFY.US,D,20050527,000000,6.75157,6.80337,6.74953,6.79485,687530,0
+TELFY.US,D,20050531,000000,6.68497,6.68497,6.63685,6.64584,1168648,0
+TELFY.US,D,20050601,000000,6.60537,6.68021,6.59917,6.64864,1105661,0
+TELFY.US,D,20050602,000000,6.62515,6.67665,6.61352,6.65265,1265022,0
+TELFY.US,D,20050603,000000,6.61835,6.62862,6.55377,6.57506,517543,0
+TELFY.US,D,20050606,000000,6.56201,6.57506,6.53044,6.56201,734578,0
+TELFY.US,D,20050607,000000,6.57854,6.60877,6.56201,6.56201,865856,0
+TELFY.US,D,20050608,000000,6.62862,6.6417,6.55166,6.56676,1127669,0
+TELFY.US,D,20050609,000000,6.54139,6.60537,6.51504,6.57506,597982,0
+TELFY.US,D,20050610,000000,6.57506,6.57506,6.48315,6.50712,579773,0
+TELFY.US,D,20050613,000000,6.49056,6.53044,6.48059,6.52698,832472,0
+TELFY.US,D,20050614,000000,6.5352,6.57167,6.5352,6.55166,487947,0
+TELFY.US,D,20050615,000000,6.61835,6.62862,6.55377,6.60877,956926,0
+TELFY.US,D,20050616,000000,6.36414,6.37743,6.32163,6.35342,1407684,0
+TELFY.US,D,20050617,000000,6.43588,6.48315,6.42463,6.48315,1073027,0
+TELFY.US,D,20050620,000000,6.42463,6.47122,6.39872,6.46647,1100354,0
+TELFY.US,D,20050621,000000,6.44388,6.50712,6.43588,6.49918,2759224,0
+TELFY.US,D,20050622,000000,6.48656,6.49918,6.45998,6.48315,1277921,0
+TELFY.US,D,20050623,000000,6.41535,6.46647,6.3568,6.37283,1240742,0
+TELFY.US,D,20050624,000000,6.37743,6.40862,6.35342,6.36149,949336,0
+TELFY.US,D,20050627,000000,6.37283,6.39277,6.34488,6.37283,1660392,0
+TELFY.US,D,20050628,000000,6.3568,6.41535,6.3568,6.4041,538035,0
+TELFY.US,D,20050629,000000,6.45188,6.49056,6.43929,6.45188,915945,0
+TELFY.US,D,20050630,000000,6.48059,6.50386,6.43929,6.44388,1150434,0
+TELFY.US,D,20050701,000000,6.44388,6.45598,6.39277,6.41535,846890,0
+TELFY.US,D,20050705,000000,6.34488,6.38807,6.33287,6.36149,1013839,0
+TELFY.US,D,20050706,000000,6.3568,6.38807,6.32418,6.32418,2216634,0
+TELFY.US,D,20050707,000000,6.19496,6.30568,6.19496,6.30568,733058,0
+TELFY.US,D,20050708,000000,6.27767,6.3568,6.27767,6.33287,844616,0
+TELFY.US,D,20050711,000000,6.43588,6.49918,6.43588,6.46647,818051,0
+TELFY.US,D,20050712,000000,6.55784,6.57854,6.49577,6.57506,1038123,0
+TELFY.US,D,20050713,000000,6.52698,6.55166,6.49577,6.51112,656411,0
+TELFY.US,D,20050714,000000,6.60537,6.60537,6.54139,6.55784,808188,0
+TELFY.US,D,20050715,000000,6.51112,6.5352,6.48656,6.51504,796805,0
+TELFY.US,D,20050718,000000,6.51112,6.55166,6.49577,6.51504,673112,0
+TELFY.US,D,20050719,000000,6.48656,6.55166,6.46647,6.53867,1500271,0
+TELFY.US,D,20050720,000000,6.49918,6.58535,6.46647,6.57506,771762,0
+TELFY.US,D,20050721,000000,6.56201,6.57854,6.51112,6.54139,579013,0
+TELFY.US,D,20050722,000000,6.51504,6.52379,6.45598,6.49577,901528,0
+TELFY.US,D,20050725,000000,6.45998,6.48059,6.44388,6.45188,688285,0
+TELFY.US,D,20050726,000000,6.41535,6.45998,6.41262,6.45188,1538973,0
+TELFY.US,D,20050727,000000,6.51112,6.55784,6.49577,6.55784,1473712,0
+TELFY.US,D,20050728,000000,6.65754,6.7049,6.63685,6.69667,2007191,0
+TELFY.US,D,20050729,000000,6.65754,6.66918,6.61835,6.64864,1104905,0
+TELFY.US,D,20050801,000000,6.68497,6.70006,6.65265,6.67258,833988,0
+TELFY.US,D,20050802,000000,6.65265,6.70829,6.62862,6.70829,4953850,0
+TELFY.US,D,20050803,000000,6.83894,6.88314,6.8191,6.88314,1151193,0
+TELFY.US,D,20050804,000000,6.80057,6.85467,6.77996,6.78488,3373900,0
+TELFY.US,D,20050805,000000,6.76495,6.77491,6.7049,6.72824,1298413,0
+TELFY.US,D,20050808,000000,6.77996,6.77996,6.72824,6.73994,667796,0
+TELFY.US,D,20050809,000000,6.72407,6.7913,6.72407,6.77135,971340,0
+TELFY.US,D,20050810,000000,6.83193,6.83615,6.74953,6.76781,691324,0
+TELFY.US,D,20050811,000000,6.78488,6.8425,6.77135,6.83615,1563259,0
+TELFY.US,D,20050812,000000,6.7564,6.78488,6.73994,6.77996,3023302,0
+TELFY.US,D,20050815,000000,6.73231,6.77491,6.72407,6.77491,1313586,0
+TELFY.US,D,20050816,000000,6.71788,6.71788,6.66297,6.67665,726988,0
+TELFY.US,D,20050817,000000,6.64584,6.67665,6.62862,6.65754,1081376,0
+TELFY.US,D,20050818,000000,6.57854,6.59018,6.55784,6.57167,1317383,0
+TELFY.US,D,20050819,000000,6.60255,6.61835,6.56676,6.59427,788460,0
+TELFY.US,D,20050822,000000,6.63685,6.67258,6.62862,6.64864,1941168,0
+TELFY.US,D,20050823,000000,6.63346,6.63685,6.58535,6.60537,1047988,0
+TELFY.US,D,20050824,000000,6.59917,6.61835,6.55377,6.56201,1267298,0
+TELFY.US,D,20050825,000000,6.52698,6.55784,6.52379,6.54691,1249087,0
+TELFY.US,D,20050826,000000,6.49918,6.50386,6.45998,6.46322,935677,0
+TELFY.US,D,20050829,000000,6.48315,6.52698,6.48315,6.51904,2450365,0
+TELFY.US,D,20050830,000000,6.45598,6.47122,6.4287,6.46647,1549592,0
+TELFY.US,D,20050831,000000,6.44857,6.56201,6.43203,6.55784,1321941,0
+TELFY.US,D,20050901,000000,6.62311,6.68021,6.62311,6.64864,1253638,0
+TELFY.US,D,20050902,000000,6.64584,6.66502,6.61835,6.62515,1142087,0
+TELFY.US,D,20050906,000000,6.76057,6.7913,6.75157,6.7913,1164852,0
+TELFY.US,D,20050907,000000,6.73994,6.77491,6.72824,6.7564,694356,0
+TELFY.US,D,20050908,000000,6.70829,6.74403,6.7049,6.73647,587363,0
+TELFY.US,D,20050909,000000,6.74953,6.7913,6.73994,6.77996,877245,0
+TELFY.US,D,20050912,000000,6.65754,6.67665,6.64584,6.66297,6090629,0
+TELFY.US,D,20050913,000000,6.62862,6.64864,6.60255,6.61352,4899974,0
+TELFY.US,D,20050914,000000,6.66297,6.67258,6.61835,6.62862,588875,0
+TELFY.US,D,20050915,000000,6.59018,6.60537,6.57167,6.58535,925050,0
+TELFY.US,D,20050916,000000,6.61835,6.63685,6.59427,6.62862,1009286,0
+TELFY.US,D,20050919,000000,6.57854,6.57854,6.55166,6.56676,483392,0
+TELFY.US,D,20050920,000000,6.58126,6.60255,6.51504,6.53044,711813,0
+TELFY.US,D,20050921,000000,6.55784,6.58126,6.51904,6.52698,1120842,0
+TELFY.US,D,20050922,000000,6.51904,6.51904,6.45998,6.51504,1255159,0
+TELFY.US,D,20050923,000000,6.43929,6.47122,6.41535,6.45998,1584504,0
+TELFY.US,D,20050926,000000,6.44857,6.55166,6.44857,6.51112,1727929,0
+TELFY.US,D,20050927,000000,6.45188,6.45188,6.39872,6.43588,2071692,0
+TELFY.US,D,20050928,000000,6.46647,6.49918,6.45998,6.48315,941745,0
+TELFY.US,D,20050929,000000,6.48059,6.52698,6.43929,6.51904,2423051,0
+TELFY.US,D,20050930,000000,6.48656,6.52698,6.48315,6.49918,1176235,0
+TELFY.US,D,20051003,000000,6.39872,6.4287,6.38807,6.4201,902289,0
+TELFY.US,D,20051004,000000,6.40862,6.46322,6.39277,6.39277,1132978,0
+TELFY.US,D,20051005,000000,6.48315,6.54691,6.47122,6.47585,2369928,0
+TELFY.US,D,20051006,000000,6.69667,6.74403,6.67665,6.7049,6936757,0
+TELFY.US,D,20051007,000000,6.71313,6.72824,6.67665,6.69667,1247571,0
+TELFY.US,D,20051010,000000,6.7049,6.7049,6.66502,6.66502,712574,0
+TELFY.US,D,20051011,000000,6.70006,6.77996,6.65265,6.77996,1523799,0
+TELFY.US,D,20051012,000000,6.62311,6.62862,6.54691,6.56676,1665705,0
+TELFY.US,D,20051013,000000,6.54139,6.60255,6.52379,6.59427,1161813,0
+TELFY.US,D,20051014,000000,6.62311,6.66918,6.59427,6.65265,1145127,0
+TELFY.US,D,20051017,000000,6.62862,6.66502,6.60877,6.62862,1588299,0
+TELFY.US,D,20051018,000000,6.53044,6.54139,6.49918,6.51112,917463,0
+TELFY.US,D,20051019,000000,6.44388,6.58535,6.43929,6.58535,2257615,0
+TELFY.US,D,20051020,000000,6.5352,6.55377,6.43203,6.45598,1741584,0
+TELFY.US,D,20051021,000000,6.51904,6.5352,6.46322,6.49056,1570842,0
+TELFY.US,D,20051024,000000,6.49918,6.59018,6.49918,6.57854,1059368,0
+TELFY.US,D,20051025,000000,6.60877,6.6417,6.54691,6.57167,1572361,0
+TELFY.US,D,20051026,000000,6.57854,6.62515,6.55166,6.55784,1888046,0
+TELFY.US,D,20051027,000000,6.59427,6.60255,6.51504,6.51904,1241500,0
+TELFY.US,D,20051028,000000,6.49056,6.55377,6.46647,6.55166,747476,0
+TELFY.US,D,20051031,000000,6.34095,6.34813,6.23862,6.31739,3233515,0
+TELFY.US,D,20051101,000000,6.20735,6.21127,6.17079,6.19496,7746461,0
+TELFY.US,D,20051102,000000,6.17918,6.24897,6.17918,6.24314,3444476,0
+TELFY.US,D,20051103,000000,6.10901,6.11089,6.02164,6.03274,3190254,0
+TELFY.US,D,20051104,000000,6.03274,6.04082,5.94098,5.97744,2969427,0
+TELFY.US,D,20051107,000000,5.98484,6.02164,5.96575,6.01228,1497993,0
+TELFY.US,D,20051108,000000,5.85089,5.89015,5.82724,5.87867,1226320,0
+TELFY.US,D,20051109,000000,5.823,5.89801,5.79999,5.8835,1500271,0
+TELFY.US,D,20051110,000000,5.83872,5.93024,5.79999,5.89015,8066705,0
+TELFY.US,D,20051111,000000,5.83872,5.89015,5.82724,5.86659,1545044,0
+TELFY.US,D,20051114,000000,5.89801,5.91409,5.85089,5.8835,924292,0
+TELFY.US,D,20051115,000000,5.74802,5.79567,5.70905,5.74455,2099774,0
+TELFY.US,D,20051116,000000,5.70489,5.73277,5.68411,5.72091,1973043,0
+TELFY.US,D,20051117,000000,5.72091,5.76788,5.70489,5.7558,1154230,0
+TELFY.US,D,20051118,000000,5.79152,5.80299,5.74455,5.80299,2643878,0
+TELFY.US,D,20051121,000000,5.78789,5.78789,5.73277,5.76432,907597,0
+TELFY.US,D,20051122,000000,5.73617,5.79152,5.7002,5.78004,1598165,0
+TELFY.US,D,20051123,000000,5.81938,5.85934,5.81938,5.85089,1581468,0
+TELFY.US,D,20051125,000000,5.89439,5.90224,5.85089,5.87867,816539,0
+TELFY.US,D,20051128,000000,5.87452,5.87867,5.81516,5.83872,1261229,0
+TELFY.US,D,20051129,000000,5.87867,5.87867,5.83207,5.85089,979692,0
+TELFY.US,D,20051130,000000,5.85089,5.87021,5.823,5.82724,1060888,0
+TELFY.US,D,20051201,000000,5.84711,5.91409,5.84711,5.90608,1924474,0
+TELFY.US,D,20051202,000000,5.85934,5.87021,5.83207,5.86659,722441,0
+TELFY.US,D,20051205,000000,5.83872,5.87452,5.81092,5.85934,903806,0
+TELFY.US,D,20051206,000000,5.86659,5.8835,5.84711,5.85934,625300,0
+TELFY.US,D,20051207,000000,5.83872,5.84711,5.81938,5.83502,1525312,0
+TELFY.US,D,20051208,000000,5.823,5.85934,5.77579,5.81516,2358540,0
+TELFY.US,D,20051209,000000,5.81516,5.8835,5.81516,5.87452,1084416,0
+TELFY.US,D,20051212,000000,5.95019,5.97744,5.94098,5.95449,1091240,0
+TELFY.US,D,20051213,000000,5.9347,6.0011,5.93024,5.97005,5775699,0
+TELFY.US,D,20051214,000000,5.95449,5.97308,5.94098,5.95019,986522,0
+TELFY.US,D,20051215,000000,5.92595,5.93705,5.89015,5.90224,1501031,0
+TELFY.US,D,20051216,000000,5.92595,5.94098,5.90224,5.91795,1794709,0
+TELFY.US,D,20051219,000000,5.91409,5.92595,5.89015,5.89439,2017052,0
+TELFY.US,D,20051220,000000,5.87452,5.87452,5.823,5.83502,8865786,0
+TELFY.US,D,20051221,000000,5.85934,5.87021,5.84302,5.86289,1439560,0
+TELFY.US,D,20051222,000000,5.90608,5.92595,5.89439,5.91795,716364,0
+TELFY.US,D,20051223,000000,5.91038,5.93024,5.90224,5.92233,714847,0
+TELFY.US,D,20051227,000000,5.94521,5.97005,5.91409,5.91409,967549,0
+TELFY.US,D,20051228,000000,5.99301,6.00601,5.93024,5.94098,957678,0
+TELFY.US,D,20051229,000000,5.97744,5.98803,5.9582,5.9582,821845,0
+TELFY.US,D,20051230,000000,5.89801,5.94098,5.89015,5.9347,831714,0
+TELFY.US,D,20060103,000000,6.02526,6.16,6.02526,6.15177,2681059,0
+TELFY.US,D,20060104,000000,6.18289,6.2223,6.16708,6.21384,1751450,0
+TELFY.US,D,20060105,000000,6.2347,6.25817,6.23008,6.24314,1283234,0
+TELFY.US,D,20060106,000000,6.27381,6.34095,6.27381,6.33287,1049510,0
+TELFY.US,D,20060109,000000,6.33287,6.33287,6.28561,6.31739,1161058,0
+TELFY.US,D,20060110,000000,6.25356,6.26989,6.22554,6.2458,4037902,0
+TELFY.US,D,20060111,000000,6.30568,6.35342,6.2347,6.24314,3147761,0
+TELFY.US,D,20060112,000000,6.19496,6.2223,6.17079,6.18651,2079280,0
+TELFY.US,D,20060113,000000,6.1205,6.16708,6.09685,6.15493,3233515,0
+TELFY.US,D,20060117,000000,6.06877,6.1001,6.06877,6.08342,7466442,0
+TELFY.US,D,20060118,000000,6.05631,6.05631,5.99732,6.03274,9717990,0
+TELFY.US,D,20060119,000000,6.04082,6.04391,5.99732,6.02164,8861231,0
+TELFY.US,D,20060120,000000,5.98251,5.98251,5.88697,5.88697,4840022,0
+TELFY.US,D,20060123,000000,6.02526,6.03644,5.98251,6.0011,8074297,0
+TELFY.US,D,20060124,000000,5.94098,5.96575,5.90224,5.94098,2376000,0
+TELFY.US,D,20060125,000000,5.97744,6.00978,5.94521,5.99732,1438804,0
+TELFY.US,D,20060126,000000,6.0532,6.07262,6.02164,6.04082,1479018,0
+TELFY.US,D,20060127,000000,6.04082,6.04391,5.98803,6.00978,1571601,0
+TELFY.US,D,20060130,000000,6.0011,6.01659,5.97744,6.0011,9010729,0
+TELFY.US,D,20060131,000000,5.97308,6.04831,5.9582,6.02526,1381893,0
+TELFY.US,D,20060201,000000,5.97005,6.01228,5.96069,6.0011,1244537,0
+TELFY.US,D,20060202,000000,5.96069,5.97005,5.91038,5.93024,926572,0
+TELFY.US,D,20060203,000000,5.89801,5.94098,5.88697,5.91409,1790913,0
+TELFY.US,D,20060206,000000,5.90224,5.93024,5.8835,5.91038,1427414,0
+TELFY.US,D,20060207,000000,5.86289,5.87452,5.83207,5.84302,2066381,0
+TELFY.US,D,20060208,000000,5.89439,5.91795,5.87867,5.91038,2222706,0
+TELFY.US,D,20060209,000000,6.01228,6.05631,6.0011,6.03274,2408628,0
+TELFY.US,D,20060210,000000,6.14338,6.16708,6.07262,6.11588,1816714,0
+TELFY.US,D,20060213,000000,6.0643,6.1038,6.0643,6.08735,1251364,0
+TELFY.US,D,20060214,000000,6.08342,6.16,6.05985,6.16,1661908,0
+TELFY.US,D,20060215,000000,6.11588,6.15493,6.07262,6.08735,1482818,0
+TELFY.US,D,20060216,000000,6.0924,6.13508,6.06877,6.1205,1041158,0
+TELFY.US,D,20060217,000000,6.13508,6.17918,6.11588,6.16708,1120842,0
+TELFY.US,D,20060221,000000,6.0924,6.1001,6.0532,6.07262,1186102,0
+TELFY.US,D,20060222,000000,6.05631,6.1001,6.03644,6.09685,898494,0
+TELFY.US,D,20060223,000000,6.05631,6.0764,6.02903,6.05631,1440321,0
+TELFY.US,D,20060224,000000,6.04391,6.06877,6.02526,6.05631,912912,0
+TELFY.US,D,20060227,000000,6.03644,6.07262,6.03644,6.05985,1253638,0
+TELFY.US,D,20060228,000000,6.08735,6.1205,6.0643,6.0924,1115524,0
+TELFY.US,D,20060301,000000,6.17918,6.2458,6.17534,6.24314,1412244,0
+TELFY.US,D,20060302,000000,6.21127,6.2458,6.20275,6.24314,2488311,0
+TELFY.US,D,20060303,000000,6.20275,6.28561,6.18651,6.25817,1497235,0
+TELFY.US,D,20060306,000000,6.33754,6.34095,6.26203,6.26989,4885556,0
+TELFY.US,D,20060307,000000,6.21384,6.2347,6.19496,6.2223,1160298,0
+TELFY.US,D,20060308,000000,6.21913,6.26596,6.20735,6.26203,913668,0
+TELFY.US,D,20060309,000000,6.26203,6.27381,6.23008,6.23008,3203915,0
+TELFY.US,D,20060310,000000,6.21913,6.29722,6.20735,6.29722,855237,0
+TELFY.US,D,20060313,000000,6.30568,6.34488,6.30568,6.34488,1375057,0
+TELFY.US,D,20060314,000000,6.31286,6.37743,6.30961,6.37743,723955,0
+TELFY.US,D,20060315,000000,6.35342,6.38544,6.31286,6.38544,1341664,0
+TELFY.US,D,20060316,000000,6.29005,6.36149,6.26989,6.34095,1312076,0
+TELFY.US,D,20060317,000000,6.32163,6.34813,6.30236,6.33287,1022945,0
+TELFY.US,D,20060320,000000,6.34488,6.35342,6.32418,6.34488,1128433,0
+TELFY.US,D,20060321,000000,6.32418,6.33754,6.29005,6.29005,787699,0
+TELFY.US,D,20060322,000000,6.32418,6.3568,6.32163,6.34095,843096,0
+TELFY.US,D,20060323,000000,6.33023,6.33023,6.25817,6.26989,1985181,0
+TELFY.US,D,20060324,000000,6.27381,6.31739,6.24897,6.28561,1378094,0
+TELFY.US,D,20060327,000000,6.25356,6.26596,6.21384,6.21913,2885194,0
+TELFY.US,D,20060328,000000,6.21127,6.2223,6.12744,6.13508,3191773,0
+TELFY.US,D,20060329,000000,6.16,6.21913,6.14851,6.19496,1089723,0
+TELFY.US,D,20060330,000000,6.20735,6.2458,6.19036,6.20275,3149279,0
+TELFY.US,D,20060331,000000,6.19496,6.21913,6.17534,6.19036,1599684,0
+TELFY.US,D,20060403,000000,6.19829,6.2458,6.18651,6.23008,2393447,0
+TELFY.US,D,20060404,000000,6.26203,6.30236,6.25356,6.28561,1543522,0
+TELFY.US,D,20060405,000000,6.26989,6.30236,6.24897,6.30236,702706,0
+TELFY.US,D,20060406,000000,6.2347,6.26596,6.22554,6.26203,1007764,0
+TELFY.US,D,20060407,000000,6.21384,6.21384,6.14851,6.15493,1246056,0
+TELFY.US,D,20060410,000000,6.17079,6.17918,6.14338,6.15493,658691,0
+TELFY.US,D,20060411,000000,6.1205,6.1205,6.08342,6.1001,1932824,0
+TELFY.US,D,20060412,000000,6.02903,6.04082,6.0011,6.01228,1165611,0
+TELFY.US,D,20060413,000000,6.0011,6.02164,5.98251,6.02164,840062,0
+TELFY.US,D,20060417,000000,6.02164,6.0924,6.02164,6.0532,914430,0
+TELFY.US,D,20060418,000000,6.09685,6.13893,6.0643,6.13893,1078344,0
+TELFY.US,D,20060419,000000,6.12427,6.22554,6.1205,6.22554,1390994,0
+TELFY.US,D,20060420,000000,6.19496,6.23008,6.18651,6.21913,1306005,0
+TELFY.US,D,20060421,000000,6.21913,6.23862,6.19829,6.22554,1186862,0
+TELFY.US,D,20060424,000000,6.2458,6.26596,6.22554,6.26596,845378,0
+TELFY.US,D,20060425,000000,6.27767,6.29005,6.22554,6.25817,5003184,0
+TELFY.US,D,20060426,000000,6.24897,6.29005,6.24897,6.27767,5202001,0
+TELFY.US,D,20060427,000000,6.22554,6.30568,6.2223,6.28561,5560941,0
+TELFY.US,D,20060428,000000,6.28561,6.34488,6.27767,6.32418,4882516,0
+TELFY.US,D,20060501,000000,6.33287,6.36414,6.31739,6.31739,1939653,0
+TELFY.US,D,20060502,000000,6.35342,6.37283,6.34095,6.3568,1022945,0
+TELFY.US,D,20060503,000000,6.31739,6.33023,6.29406,6.32418,681460,0
+TELFY.US,D,20060504,000000,6.34813,6.4201,6.34813,6.39668,972865,0
+TELFY.US,D,20060505,000000,6.43588,6.48059,6.4201,6.47585,1210383,0
+TELFY.US,D,20060508,000000,6.51504,6.5352,6.49918,6.51504,947061,0
+TELFY.US,D,20060509,000000,6.49577,6.49918,6.45188,6.47585,1372782,0
+TELFY.US,D,20060510,000000,6.45598,6.49577,6.44388,6.47585,1075310,0
+TELFY.US,D,20060511,000000,6.43588,6.43929,6.36746,6.36746,827160,0
+TELFY.US,D,20060512,000000,6.37743,6.39668,6.29005,6.29722,1145880,0
+TELFY.US,D,20060515,000000,6.29722,6.33023,6.26203,6.29005,1058611,0
+TELFY.US,D,20060516,000000,6.36746,6.38807,6.31739,6.34488,1104144,0
+TELFY.US,D,20060517,000000,6.28561,6.29005,6.08735,6.12427,1754490,0
+TELFY.US,D,20060518,000000,6.17918,6.2347,6.1205,6.1205,3816319,0
+TELFY.US,D,20060519,000000,6.09685,6.13893,6.0643,6.13123,1319661,0
+TELFY.US,D,20060522,000000,6.1038,6.13508,6.02164,6.0764,1331037,0
+TELFY.US,D,20060523,000000,6.08024,6.15177,6.08024,6.08342,1060888,0
+TELFY.US,D,20060524,000000,6.11089,6.13508,5.99732,6.07262,2330464,0
+TELFY.US,D,20060525,000000,6.16708,6.20735,6.12427,6.19496,1888046,0
+TELFY.US,D,20060526,000000,6.3568,6.36746,6.31739,6.36414,1788639,0
+TELFY.US,D,20060530,000000,6.39668,6.40862,6.31739,6.31739,1568567,0
+TELFY.US,D,20060531,000000,6.45188,6.50386,6.42463,6.47585,2698513,0
+TELFY.US,D,20060601,000000,6.39668,6.51112,6.38807,6.49918,2061826,0
+TELFY.US,D,20060602,000000,6.56201,6.57506,6.51504,6.55784,1530620,0
+TELFY.US,D,20060605,000000,6.51904,6.52379,6.41262,6.4201,900770,0
+TELFY.US,D,20060606,000000,6.50386,6.50712,6.43588,6.48059,1523799,0
+TELFY.US,D,20060607,000000,6.55377,6.58126,6.49577,6.49577,1965455,0
+TELFY.US,D,20060608,000000,6.49056,6.49918,6.34813,6.45188,3135618,0
+TELFY.US,D,20060609,000000,6.48059,6.51504,6.42463,6.44388,2912509,0
+TELFY.US,D,20060612,000000,6.48315,6.52379,6.43929,6.44388,1824304,0
+TELFY.US,D,20060613,000000,6.39872,6.42463,6.29406,6.30961,1948751,0
+TELFY.US,D,20060614,000000,6.36746,6.41262,6.32163,6.38212,1764360,0
+TELFY.US,D,20060615,000000,6.34813,6.43929,6.34095,6.41262,774798,0
+TELFY.US,D,20060616,000000,6.31739,6.34813,6.26989,6.33754,1479018,0
+TELFY.US,D,20060619,000000,6.33754,6.34488,6.26596,6.29406,979692,0
+TELFY.US,D,20060620,000000,6.2816,6.37283,6.26203,6.33754,1147400,0
+TELFY.US,D,20060621,000000,6.41262,6.48315,6.39872,6.47122,1593614,0
+TELFY.US,D,20060622,000000,6.43588,6.45188,6.38212,6.40862,1471428,0
+TELFY.US,D,20060623,000000,6.36149,6.4201,6.35342,6.36414,5553356,0
+TELFY.US,D,20060626,000000,6.38212,6.38807,6.32418,6.38544,2851043,0
+TELFY.US,D,20060627,000000,6.39277,6.39277,6.30961,6.32163,971340,0
+TELFY.US,D,20060628,000000,6.30961,6.32418,6.2816,6.32163,3487730,0
+TELFY.US,D,20060629,000000,6.33287,6.51504,6.33287,6.51504,3778376,0
+TELFY.US,D,20060630,000000,6.52698,6.57854,6.50712,6.55377,642757,0
+TELFY.US,D,20060703,000000,6.59018,6.63685,6.59018,6.61835,767213,0
+TELFY.US,D,20060705,000000,6.52698,6.55784,6.50386,6.54691,1450188,0
+TELFY.US,D,20060706,000000,6.58126,6.6417,6.57167,6.61835,623782,0
+TELFY.US,D,20060707,000000,6.62515,6.65265,6.58535,6.60255,446216,0
+TELFY.US,D,20060710,000000,6.59427,6.62311,6.57167,6.59018,938714,0
+TELFY.US,D,20060711,000000,6.57167,6.59917,6.52379,6.59427,952367,0
+TELFY.US,D,20060712,000000,6.53867,6.55377,6.47585,6.49918,877245,0
+TELFY.US,D,20060713,000000,6.44857,6.47122,6.39872,6.40862,1242261,0
+TELFY.US,D,20060714,000000,6.43588,6.43929,6.3568,6.39277,1150434,0
+TELFY.US,D,20060717,000000,6.30568,6.31286,6.26203,6.30568,1211141,0
+TELFY.US,D,20060718,000000,6.30236,6.30236,6.23862,6.29406,643513,0
+TELFY.US,D,20060719,000000,6.27767,6.50712,6.27767,6.48656,1275647,0
+TELFY.US,D,20060720,000000,6.50712,6.51504,6.45998,6.45998,931125,0
+TELFY.US,D,20060721,000000,6.47585,6.48059,6.43203,6.45188,827160,0
+TELFY.US,D,20060724,000000,6.48315,6.52698,6.48315,6.51112,565355,0
+TELFY.US,D,20060725,000000,6.5352,6.57854,6.51112,6.55784,1019150,0
+TELFY.US,D,20060726,000000,6.50712,6.61835,6.49577,6.59427,890907,0
+TELFY.US,D,20060727,000000,6.65754,6.67258,6.58535,6.60877,848407,0
+TELFY.US,D,20060728,000000,6.64864,6.72067,6.64584,6.72067,1327249,0
+TELFY.US,D,20060731,000000,6.66502,6.69667,6.65265,6.67665,833233,0
+TELFY.US,D,20060801,000000,6.65265,6.67665,6.61352,6.67665,748996,0
+TELFY.US,D,20060802,000000,6.71313,6.75157,6.70829,6.73231,576738,0
+TELFY.US,D,20060803,000000,6.6932,6.74953,6.67665,6.73994,910633,0
+TELFY.US,D,20060804,000000,6.78842,6.81192,6.72067,6.76495,1050265,0
+TELFY.US,D,20060807,000000,6.72407,6.74403,6.70829,6.73647,650344,0
+TELFY.US,D,20060808,000000,6.70829,6.74953,6.67665,6.6932,750509,0
+TELFY.US,D,20060809,000000,6.77135,6.82611,6.72824,6.73231,879521,0
+TELFY.US,D,20060810,000000,6.64864,6.66502,6.59018,6.66297,1119320,0
+TELFY.US,D,20060811,000000,6.46647,6.5352,6.45998,6.51504,1382648,0
+TELFY.US,D,20060814,000000,6.57854,6.60537,6.54691,6.55784,711813,0
+TELFY.US,D,20060815,000000,6.64584,6.70829,6.63346,6.68904,1788639,0
+TELFY.US,D,20060816,000000,6.73231,6.7564,6.7049,6.74403,903046,0
+TELFY.US,D,20060817,000000,6.71313,6.76057,6.6932,6.71313,624544,0
+TELFY.US,D,20060818,000000,6.71313,6.7564,6.66502,6.74953,911394,0
+TELFY.US,D,20060821,000000,6.73994,6.77996,6.73994,6.76057,461386,0
+TELFY.US,D,20060822,000000,6.6932,6.73994,6.67665,6.70829,508436,0
+TELFY.US,D,20060823,000000,6.73647,6.76495,6.70006,6.72407,651106,0
+TELFY.US,D,20060824,000000,6.77491,6.77491,6.70829,6.75157,649580,0
+TELFY.US,D,20060825,000000,6.71788,6.74953,6.70006,6.73647,628339,0
+TELFY.US,D,20060828,000000,6.72824,6.8148,6.72824,6.7913,811219,0
+TELFY.US,D,20060829,000000,6.78488,6.83615,6.74953,6.82399,942505,0
+TELFY.US,D,20060830,000000,6.81192,6.8425,6.80768,6.8425,454556,0
+TELFY.US,D,20060831,000000,6.78842,6.80057,6.76057,6.77491,733058,0
+TELFY.US,D,20060901,000000,6.78842,6.83615,6.77135,6.82611,515267,0
+TELFY.US,D,20060905,000000,6.68021,6.73231,6.67258,6.72824,1394028,0
+TELFY.US,D,20060906,000000,6.65754,6.66502,6.63685,6.65265,584330,0
+TELFY.US,D,20060907,000000,6.58535,6.61835,6.56201,6.59018,842339,0
+TELFY.US,D,20060908,000000,6.54691,6.55784,6.53044,6.55377,1004732,0
+TELFY.US,D,20060911,000000,6.63346,6.66297,6.60255,6.6417,1189893,0
+TELFY.US,D,20060912,000000,6.60537,6.67665,6.59917,6.66297,921260,0
+TELFY.US,D,20060913,000000,6.63346,6.68497,6.62515,6.65754,969068,0
+TELFY.US,D,20060914,000000,6.61835,6.62515,6.58126,6.61352,1146644,0
+TELFY.US,D,20060915,000000,6.50386,6.51904,6.47585,6.50386,1553388,0
+TELFY.US,D,20060918,000000,6.50712,6.54139,6.49918,6.5352,871175,0
+TELFY.US,D,20060919,000000,6.51504,6.52698,6.46647,6.51112,1787878,0
+TELFY.US,D,20060920,000000,6.61352,6.68021,6.60877,6.65265,1107174,0
+TELFY.US,D,20060921,000000,6.73647,6.73994,6.66918,6.68904,1052542,0
+TELFY.US,D,20060922,000000,6.6932,6.70006,6.63685,6.66918,1840242,0
+TELFY.US,D,20060925,000000,6.69667,6.74953,6.65265,6.73647,1186102,0
+TELFY.US,D,20060926,000000,6.66297,6.70829,6.64584,6.70829,1280958,0
+TELFY.US,D,20060927,000000,6.70829,6.74953,6.70829,6.72824,993358,0
+TELFY.US,D,20060928,000000,6.7913,6.8148,6.76781,6.78488,723197,0
+TELFY.US,D,20060929,000000,6.8191,6.85104,6.80768,6.82611,1118564,0
+TELFY.US,D,20061002,000000,6.82611,6.86599,6.8148,6.82399,932642,0
+TELFY.US,D,20061003,000000,6.8148,6.87808,6.80768,6.85467,1891082,0
+TELFY.US,D,20061004,000000,6.85467,6.95428,6.85467,6.94288,996385,0
+TELFY.US,D,20061005,000000,6.91229,6.92362,6.886,6.91016,607086,0
+TELFY.US,D,20061006,000000,6.79485,6.8191,6.77135,6.81192,5909259,0
+TELFY.US,D,20061009,000000,6.7913,6.81192,6.78488,6.79485,569907,0
+TELFY.US,D,20061010,000000,6.8191,6.8191,6.76495,6.80337,689801,0
+TELFY.US,D,20061011,000000,6.81192,6.90731,6.81192,6.86312,1063923,0
+TELFY.US,D,20061012,000000,6.91229,6.92655,6.88314,6.92362,1233910,0
+TELFY.US,D,20061013,000000,6.91229,6.95005,6.89378,6.93367,806672,0
+TELFY.US,D,20061016,000000,6.95782,6.9792,6.94574,6.9792,1405412,0
+TELFY.US,D,20061017,000000,6.94574,6.96923,6.92943,6.95782,1290827,0
+TELFY.US,D,20061018,000000,6.98486,7.00125,6.93367,6.95782,837027,0
+TELFY.US,D,20061019,000000,7.01824,7.08387,7.01824,7.06915,1521517,0
+TELFY.US,D,20061020,000000,7.07942,7.13623,7.06469,7.12367,1023708,0
+TELFY.US,D,20061023,000000,7.06099,7.131,7.04551,7.11627,1430454,0
+TELFY.US,D,20061024,000000,7.12738,7.19135,7.12073,7.17549,10408554,0
+TELFY.US,D,20061025,000000,7.27367,7.33484,7.26384,7.31143,4982685,0
+TELFY.US,D,20061026,000000,7.47985,7.49949,7.43982,7.49193,3480896,0
+TELFY.US,D,20061027,000000,7.62183,7.63089,7.54782,7.56368,2117230,0
+TELFY.US,D,20061030,000000,7.57123,7.57123,7.52668,7.54328,1141329,0
+TELFY.US,D,20061031,000000,7.59315,7.64072,7.575,7.60219,2323635,0
+TELFY.US,D,20061101,000000,7.69206,7.70947,7.609,7.61351,934918,0
+TELFY.US,D,20061102,000000,7.68074,7.70947,7.66185,7.6966,2741010,0
+TELFY.US,D,20061103,000000,7.68074,7.70491,7.63392,7.67243,1264263,0
+TELFY.US,D,20061106,000000,7.75252,7.83177,7.75252,7.8182,2624905,0
+TELFY.US,D,20061107,000000,7.66941,7.74042,7.65355,7.67546,1801539,0
+TELFY.US,D,20061108,000000,7.63392,7.70947,7.62561,7.70038,2092938,0
+TELFY.US,D,20061109,000000,7.76076,7.79857,7.73665,7.76761,1639903,0
+TELFY.US,D,20061110,000000,7.75252,7.75698,7.71325,7.74042,881037,0
+TELFY.US,D,20061113,000000,7.74042,7.82721,7.74042,7.77739,1700607,0
+TELFY.US,D,20061114,000000,7.90277,7.95337,7.83177,7.9375,2023125,0
+TELFY.US,D,20061115,000000,7.91409,7.98587,7.90954,7.97833,2340328,0
+TELFY.US,D,20061116,000000,7.99796,8.03651,7.98587,8.02203,1419068,0
+TELFY.US,D,20061117,000000,7.99796,8.06066,7.98587,8.02665,994106,0
+TELFY.US,D,20061120,000000,7.98961,8.05613,7.97833,8.02665,1482818,0
+TELFY.US,D,20061121,000000,8.01758,8.03651,7.98587,8.02203,715610,0
+TELFY.US,D,20061122,000000,8.04628,8.06822,8.02665,8.05613,625300,0
+TELFY.US,D,20061124,000000,8.06066,8.10064,8.05152,8.05152,374880,0
+TELFY.US,D,20061127,000000,8.04628,8.04779,7.94283,7.95337,1239222,0
+TELFY.US,D,20061128,000000,7.93073,7.96926,7.91409,7.96545,1058611,0
+TELFY.US,D,20061129,000000,7.91409,8.01758,7.90954,8.01226,1321941,0
+TELFY.US,D,20061130,000000,8.02665,8.05613,8.00551,8.03348,667796,0
+TELFY.US,D,20061201,000000,8.02737,8.05152,7.88012,7.95337,2171101,0
+TELFY.US,D,20061204,000000,7.91409,8.07195,7.91409,8.06066,1051785,0
+TELFY.US,D,20061205,000000,8.09159,8.1837,8.09159,8.17464,1579192,0
+TELFY.US,D,20061206,000000,8.17996,8.19054,8.1399,8.15198,1125389,0
+TELFY.US,D,20061207,000000,8.32423,8.34913,8.30983,8.31364,1573122,0
+TELFY.US,D,20061208,000000,8.34468,8.35817,8.2751,8.28195,1210383,0
+TELFY.US,D,20061211,000000,8.3182,8.40806,8.3182,8.39292,1060888,0
+TELFY.US,D,20061212,000000,8.39292,8.42089,8.34468,8.40118,866623,0
+TELFY.US,D,20061213,000000,8.52657,8.5508,8.4918,8.5508,2692445,0
+TELFY.US,D,20061214,000000,8.53946,8.56207,8.51075,8.55378,1007011,0
+TELFY.US,D,20061215,000000,8.476,8.476,8.39739,8.40806,1392510,0
+TELFY.US,D,20061218,000000,8.44422,8.46011,8.3786,8.41178,1422107,0
+TELFY.US,D,20061219,000000,8.37406,8.44422,8.36123,8.4405,1208866,0
+TELFY.US,D,20061220,000000,8.4722,8.50017,8.42918,8.43148,1491922,0
+TELFY.US,D,20061221,000000,8.43148,8.44422,8.36884,8.39739,3106782,0
+TELFY.US,D,20061222,000000,8.38844,8.39739,8.28864,8.33325,1138293,0
+TELFY.US,D,20061226,000000,8.43148,8.43148,8.32423,8.35817,438619,0
+TELFY.US,D,20061227,000000,8.36503,8.43595,8.34913,8.42918,729269,0
+TELFY.US,D,20061228,000000,8.43595,8.46011,8.39292,8.43595,615435,0
+TELFY.US,D,20061229,000000,8.36123,8.42462,8.36123,8.40118,927327,0
+TELFY.US,D,20070103,000000,8.5825,8.59764,8.46624,8.50555,1844793,0
+TELFY.US,D,20070104,000000,8.5508,8.68977,8.54394,8.67084,7434568,0
+TELFY.US,D,20070105,000000,8.70483,8.71997,8.60137,8.62705,1917644,0
+TELFY.US,D,20070108,000000,8.7124,8.77581,8.69346,8.73054,1947239,0
+TELFY.US,D,20070109,000000,8.79627,8.79997,8.60137,8.62937,6473856,0
+TELFY.US,D,20070110,000000,8.50472,8.50472,8.41178,8.476,2508040,0
+TELFY.US,D,20070111,000000,8.4722,8.59079,8.46317,8.58706,1922957,0
+TELFY.US,D,20070112,000000,8.59458,8.67386,8.59458,8.63909,890907,0
+TELFY.US,D,20070116,000000,8.65733,8.67386,8.59458,8.61423,993358,0
+TELFY.US,D,20070117,000000,8.49561,8.56745,8.46624,8.5168,2284937,0
+TELFY.US,D,20070118,000000,8.5508,8.57116,8.4918,8.50555,1779532,0
+TELFY.US,D,20070119,000000,8.52963,8.62937,8.52657,8.59079,1461569,0
+TELFY.US,D,20070122,000000,8.60137,8.61423,8.51075,8.52963,1340154,0
+TELFY.US,D,20070123,000000,8.547,8.61423,8.53492,8.5825,1571601,0
+TELFY.US,D,20070124,000000,8.57116,8.60666,8.53946,8.59458,1650526,0
+TELFY.US,D,20070125,000000,8.59079,8.59764,8.47972,8.49561,1862248,0
+TELFY.US,D,20070126,000000,8.48807,8.547,8.44803,8.52657,1661908,0
+TELFY.US,D,20070129,000000,8.47972,8.5787,8.476,8.52359,1274128,0
+TELFY.US,D,20070130,000000,8.51904,8.5825,8.51904,8.56207,1102630,0
+TELFY.US,D,20070131,000000,8.51904,8.69726,8.5168,8.68977,1265022,0
+TELFY.US,D,20070201,000000,8.68142,8.70939,8.64899,8.65733,2302391,0
+TELFY.US,D,20070202,000000,8.64279,8.64279,8.58706,8.6218,1117802,0
+TELFY.US,D,20070205,000000,8.55378,8.61114,8.5508,8.5825,1692260,0
+TELFY.US,D,20070206,000000,8.60666,8.63393,8.57116,8.60666,1275647,0
+TELFY.US,D,20070207,000000,8.67084,8.74939,8.66103,8.726,912152,0
+TELFY.US,D,20070208,000000,8.76745,8.85512,8.75618,8.81959,1973804,0
+TELFY.US,D,20070209,000000,8.8355,8.8355,8.73054,8.75394,1496477,0
+TELFY.US,D,20070212,000000,8.74337,8.74939,8.69726,8.71687,997146,0
+TELFY.US,D,20070213,000000,8.75618,8.79627,8.74337,8.78336,775078,0
+TELFY.US,D,20070214,000000,8.81288,8.90648,8.80299,8.88317,969117,0
+TELFY.US,D,20070215,000000,8.85512,8.87552,8.82793,8.85212,873452,0
+TELFY.US,D,20070216,000000,8.82793,8.96997,8.81658,8.92154,1837204,0
+TELFY.US,D,20070220,000000,8.91552,8.97302,8.8627,8.96765,1173960,0
+TELFY.US,D,20070221,000000,8.8725,8.89445,8.84756,8.8725,1221764,0
+TELFY.US,D,20070222,000000,8.84756,8.8627,8.77581,8.81959,1121598,0
+TELFY.US,D,20070223,000000,8.79997,8.83104,8.78036,8.81288,916707,0
+TELFY.US,D,20070226,000000,8.87552,8.90347,8.85512,8.88317,666281,0
+TELFY.US,D,20070227,000000,8.78336,8.80831,8.39739,8.476,2859393,0
+TELFY.US,D,20070228,000000,8.5825,8.58706,8.45341,8.48353,6498138,0
+TELFY.US,D,20070301,000000,8.2865,8.45639,8.25547,8.35817,3992579,0
+TELFY.US,D,20070302,000000,8.24187,8.2615,8.08554,8.14444,2658296,0
+TELFY.US,D,20070305,000000,8.02737,8.11193,7.88012,7.96545,2032990,0
+TELFY.US,D,20070306,000000,8.05613,8.16788,8.02203,8.13157,1468397,0
+TELFY.US,D,20070307,000000,8.16405,8.20333,8.12854,8.14746,1318902,0
+TELFY.US,D,20070308,000000,8.25547,8.39292,8.25547,8.3182,1131465,0
+TELFY.US,D,20070309,000000,8.41708,8.42918,8.32423,8.36503,1631553,0
+TELFY.US,D,20070312,000000,8.29401,8.38307,8.25547,8.36503,1570090,0
+TELFY.US,D,20070313,000000,8.34913,8.38092,8.11193,8.11876,1633828,0
+TELFY.US,D,20070314,000000,8.04628,8.10064,7.93373,8.09619,2450365,0
+TELFY.US,D,20070315,000000,8.06066,8.15198,8.04628,8.14444,1803057,0
+TELFY.US,D,20070316,000000,8.33855,8.41178,8.24559,8.27814,5535140,0
+TELFY.US,D,20070319,000000,8.33855,8.4722,8.33325,8.42918,1728691,0
+TELFY.US,D,20070320,000000,8.36884,8.52359,8.35817,8.49561,1272610,0
+TELFY.US,D,20070321,000000,8.55378,8.76522,8.37406,8.76522,3341271,0
+TELFY.US,D,20070322,000000,8.66637,8.70939,8.62937,8.65356,2031477,0
+TELFY.US,D,20070323,000000,8.64512,8.68977,8.62937,8.65733,1187622,0
+TELFY.US,D,20070326,000000,8.64512,8.66103,8.5508,8.65733,2458709,0
+TELFY.US,D,20070327,000000,8.60137,8.66103,8.58706,8.63393,1481297,0
+TELFY.US,D,20070328,000000,8.61423,8.67084,8.59079,8.61423,1383408,0
+TELFY.US,D,20070329,000000,8.66103,8.70105,8.62937,8.70105,1844035,0
+TELFY.US,D,20070330,000000,8.66103,8.76745,8.65356,8.74939,2931485,0
+TELFY.US,D,20070402,000000,8.86717,8.86717,8.75618,8.82415,1740830,0
+TELFY.US,D,20070403,000000,8.87552,8.96765,8.86717,8.91028,1346979,0
+TELFY.US,D,20070404,000000,8.92154,8.96167,8.89445,8.94728,2145302,0
+TELFY.US,D,20070405,000000,8.93889,8.99785,8.93362,8.96167,742169,0
+TELFY.US,D,20070409,000000,8.98561,8.99409,8.94273,8.95783,477325,0
+TELFY.US,D,20070410,000000,8.97302,9.02579,8.96167,9.02579,604050,0
+TELFY.US,D,20070411,000000,8.99409,9.02964,8.95408,8.96997,783907,0
+TELFY.US,D,20070412,000000,8.93362,9.02964,8.93074,9.01759,1147400,0
+TELFY.US,D,20070413,000000,9.04241,9.11485,9.02964,9.11262,923530,0
+TELFY.US,D,20070416,000000,9.11262,9.14058,9.07564,9.09681,865856,0
+TELFY.US,D,20070417,000000,9.08619,9.14058,9.07564,9.11262,743682,0
+TELFY.US,D,20070418,000000,9.06966,9.11485,9.00473,9.09298,1360640,0
+TELFY.US,D,20070419,000000,8.96765,9.08619,8.94273,9.04241,975896,0
+TELFY.US,D,20070420,000000,9.12021,9.16326,9.10816,9.13692,775558,0
+TELFY.US,D,20070423,000000,9.06966,9.10816,9.03188,9.03188,818051,0
+TELFY.US,D,20070424,000000,8.97757,9.0024,8.92154,8.97302,1381129,0
+TELFY.US,D,20070425,000000,9.03188,9.09298,8.97302,9.09298,2476166,0
+TELFY.US,D,20070426,000000,9.08619,9.09681,9.01293,9.02579,1037367,0
+TELFY.US,D,20070427,000000,8.91028,8.96997,8.90347,8.9261,1672527,0
+TELFY.US,D,20070430,000000,8.96167,8.96997,8.89445,8.91552,2426080,0
+TELFY.US,D,20070501,000000,8.91552,8.94728,8.81959,8.8627,1151193,0
+TELFY.US,D,20070502,000000,8.91028,8.95408,8.89968,8.94273,798320,0
+TELFY.US,D,20070503,000000,8.8861,8.93074,8.85892,8.9193,1472950,0
+TELFY.US,D,20070504,000000,8.98132,9.04921,8.98132,9.04464,773280,0
+TELFY.US,D,20070507,000000,9.01759,9.07189,9.00991,9.03786,687530,0
+TELFY.US,D,20070508,000000,8.9193,8.94728,8.87552,8.94728,725473,0
+TELFY.US,D,20070509,000000,8.93362,8.96765,8.91028,8.96765,1124633,0
+TELFY.US,D,20070510,000000,8.87862,8.94728,8.74939,8.78036,2064109,0
+TELFY.US,D,20070511,000000,8.89445,8.98561,8.89134,8.97302,1139049,0
+TELFY.US,D,20070514,000000,8.79997,8.81658,8.726,8.77279,809704,0
+TELFY.US,D,20070515,000000,8.75618,8.93889,8.75618,8.9193,1595889,0
+TELFY.US,D,20070516,000000,8.85892,8.87552,8.79627,8.84308,2311494,0
+TELFY.US,D,20070517,000000,8.83104,8.8355,8.79249,8.79249,978934,0
+TELFY.US,D,20070518,000000,8.8627,8.94273,8.83104,8.93889,2871533,0
+TELFY.US,D,20070521,000000,8.89134,8.89134,8.82415,8.83104,1107174,0
+TELFY.US,D,20070522,000000,8.88317,8.89968,8.84756,8.87862,2574819,0
+TELFY.US,D,20070523,000000,9.0024,9.06045,8.96765,8.98132,2652984,0
+TELFY.US,D,20070524,000000,9.00991,9.01759,8.85512,8.87862,1400106,0
+TELFY.US,D,20070525,000000,8.89968,8.93074,8.85212,8.85512,2597580,0
+TELFY.US,D,20070529,000000,8.99785,9.02579,8.92154,8.94952,1614859,0
+TELFY.US,D,20070530,000000,8.86717,8.95408,8.85512,8.94728,1568567,0
+TELFY.US,D,20070531,000000,8.97757,9.01759,8.94952,9.01759,2438983,0
+TELFY.US,D,20070601,000000,9.01293,9.08101,9.01293,9.0659,1492682,0
+TELFY.US,D,20070604,000000,9.04921,9.08931,9.03188,9.06966,1114769,0
+TELFY.US,D,20070605,000000,9.07189,9.08619,8.96765,9.00991,1082893,0
+TELFY.US,D,20070606,000000,8.93074,8.93074,8.78036,8.78036,1852389,0
+TELFY.US,D,20070607,000000,8.67618,8.76745,8.56745,8.58706,3210746,0
+TELFY.US,D,20070608,000000,8.61114,8.75988,8.5825,8.73959,2067142,0
+TELFY.US,D,20070611,000000,8.61114,8.68142,8.59079,8.63909,1271849,0
+TELFY.US,D,20070612,000000,8.56745,8.5787,8.46011,8.46317,1146644,0
+TELFY.US,D,20070613,000000,8.5825,8.64899,8.54394,8.64512,1328008,0
+TELFY.US,D,20070614,000000,8.67386,8.74337,8.67084,8.71997,884833,0
+TELFY.US,D,20070615,000000,8.85212,8.91028,8.81658,8.84756,1445632,0
+TELFY.US,D,20070618,000000,8.75988,8.78036,8.69346,8.75394,1460049,0
+TELFY.US,D,20070619,000000,8.63393,8.71687,8.61423,8.69726,1111731,0
+TELFY.US,D,20070620,000000,8.77279,8.82793,8.64512,8.66103,1764360,0
+TELFY.US,D,20070621,000000,8.62705,8.73054,8.59079,8.70105,1231634,0
+TELFY.US,D,20070622,000000,8.68977,8.68977,8.52963,8.55825,2429121,0
+TELFY.US,D,20070625,000000,8.61114,8.70105,8.547,8.5787,1831130,0
+TELFY.US,D,20070626,000000,8.70939,8.71687,8.59079,8.60666,1026740,0
+TELFY.US,D,20070627,000000,8.64512,8.75988,8.64279,8.74337,1265022,0
+TELFY.US,D,20070628,000000,8.76745,8.82793,8.74939,8.78336,2187803,0
+TELFY.US,D,20070629,000000,8.81658,8.84308,8.76522,8.79627,912912,0
+TELFY.US,D,20070702,000000,8.8627,8.93362,8.85212,8.93074,1223285,0
+TELFY.US,D,20070703,000000,8.92154,8.92154,8.84308,8.8627,497812,0
+TELFY.US,D,20070705,000000,8.94273,8.96167,8.85512,8.93074,1164852,0
+TELFY.US,D,20070706,000000,8.99409,9.08619,8.97757,9.0659,2055758,0
+TELFY.US,D,20070709,000000,9.04921,9.07189,9.00991,9.01293,1423620,0
+TELFY.US,D,20070710,000000,8.96765,9.03786,8.8861,8.90648,2306179,0
+TELFY.US,D,20070711,000000,8.98132,9.1044,8.96765,9.09298,2278102,0
+TELFY.US,D,20070712,000000,9.19498,9.34231,9.17988,9.33313,2014021,0
+TELFY.US,D,20070713,000000,9.29384,9.34231,9.27957,9.29699,1582985,0
+TELFY.US,D,20070716,000000,9.35666,9.44127,9.34823,9.40115,2378276,0
+TELFY.US,D,20070717,000000,9.45175,9.53108,9.45175,9.50318,6268960,0
+TELFY.US,D,20070718,000000,9.56666,9.61111,9.43664,9.51903,2388139,0
+TELFY.US,D,20070719,000000,9.63448,9.66542,9.56277,9.59445,1513933,0
+TELFY.US,D,20070720,000000,9.48798,9.49706,9.31338,9.36556,2109635,0
+TELFY.US,D,20070723,000000,9.50318,9.54089,9.45175,9.46093,2083832,0
+TELFY.US,D,20070724,000000,9.40792,9.41996,9.24633,9.26891,3298017,0
+TELFY.US,D,20070725,000000,9.48279,9.49706,9.34601,9.43145,2952734,0
+TELFY.US,D,20070726,000000,9.29013,9.38827,9.04241,9.12853,4252667,0
+TELFY.US,D,20070727,000000,9.18828,9.25857,9.04921,9.05296,2725834,0
+TELFY.US,D,20070730,000000,9.21543,9.27957,9.13692,9.24259,1621685,0
+TELFY.US,D,20070731,000000,9.31061,9.41254,9.23429,9.25473,2316050,0
+TELFY.US,D,20070801,000000,9.41709,9.50689,9.32265,9.48279,5534378,0
+TELFY.US,D,20070802,000000,9.49706,9.56666,9.46843,9.55146,3807965,0
+TELFY.US,D,20070803,000000,9.56666,9.61485,9.43145,9.43664,5448630,0
+TELFY.US,D,20070806,000000,9.46843,9.49706,9.36556,9.4752,8267045,0
+TELFY.US,D,20070807,000000,9.43664,9.66091,9.43145,9.59004,2133159,0
+TELFY.US,D,20070808,000000,9.70095,9.85188,9.70095,9.78494,2598343,0
+TELFY.US,D,20070809,000000,9.64205,9.74098,9.55146,9.55146,3199362,0
+TELFY.US,D,20070810,000000,9.48279,9.53487,9.36946,9.50013,2787301,0
+TELFY.US,D,20070813,000000,9.58698,9.62174,9.49187,9.50318,2571785,0
+TELFY.US,D,20070814,000000,9.67375,9.68878,9.44795,9.46843,5100314,0
+TELFY.US,D,20070815,000000,9.41254,9.5598,9.27957,9.31061,4765656,0
+TELFY.US,D,20070816,000000,9.21087,9.29384,8.8725,9.19194,2745560,0
+TELFY.US,D,20070817,000000,9.34231,9.36946,9.21543,9.32933,1669492,0
+TELFY.US,D,20070820,000000,9.34823,9.36185,9.19874,9.31061,1736278,0
+TELFY.US,D,20070821,000000,9.29013,9.39281,9.26891,9.33313,1648249,0
+TELFY.US,D,20070822,000000,9.3815,9.44415,9.32933,9.44415,1470672,0
+TELFY.US,D,20070823,000000,9.51208,9.52357,9.39281,9.47066,1085172,0
+TELFY.US,D,20070824,000000,9.51208,9.67901,9.50013,9.67375,1626240,0
+TELFY.US,D,20070827,000000,9.63917,9.68131,9.60652,9.63917,1047233,0
+TELFY.US,D,20070828,000000,9.63448,9.64205,9.3815,9.40792,2907959,0
+TELFY.US,D,20070829,000000,9.52357,9.66091,9.48798,9.65258,2263685,0
+TELFY.US,D,20070830,000000,9.53487,9.68878,9.52357,9.58698,4714810,0
+TELFY.US,D,20070831,000000,9.84297,9.91854,9.75688,9.83847,2139230,0
+TELFY.US,D,20070904,000000,9.71675,9.87151,9.70928,9.84738,2083076,0
+TELFY.US,D,20070905,000000,9.66091,9.66858,9.57417,9.60652,3080981,0
+TELFY.US,D,20070906,000000,9.65258,9.71675,9.61868,9.68438,2564954,0
+TELFY.US,D,20070907,000000,9.62174,9.72077,9.58698,9.66542,2278102,0
+TELFY.US,D,20070910,000000,9.82487,9.84738,9.68438,9.78494,4527372,0
+TELFY.US,D,20070911,000000,9.94506,10.0454,9.92677,10.0175,5466084,0
+TELFY.US,D,20070912,000000,10.0643,10.2537,10.0567,10.2146,2719002,0
+TELFY.US,D,20070913,000000,10.4887,10.531,10.4161,10.4653,1831895,0
+TELFY.US,D,20070914,000000,10.2537,10.3928,10.2477,10.3181,1867562,0
+TELFY.US,D,20070917,000000,10.3217,10.3822,10.21,10.2637,2327432,0
+TELFY.US,D,20070918,000000,10.4992,10.7509,10.469,10.7273,2800960,0
+TELFY.US,D,20070919,000000,10.6541,10.7689,10.6201,10.6774,1854657,0
+TELFY.US,D,20070920,000000,10.7509,10.8708,10.7333,10.7938,1513933,0
+TELFY.US,D,20070921,000000,10.7967,10.8602,10.7509,10.8097,1284750,0
+TELFY.US,D,20070924,000000,10.8633,10.8997,10.8044,10.8482,1256676,0
+TELFY.US,D,20070925,000000,10.7486,10.8482,10.7175,10.8482,3390597,0
+TELFY.US,D,20070926,000000,10.9418,11.0144,10.932,10.9661,2510316,0
+TELFY.US,D,20070927,000000,10.9479,10.9902,10.9117,10.9479,1825057,0
+TELFY.US,D,20070928,000000,11.0007,11.0642,10.9751,11.0454,1302212,0
+TELFY.US,D,20071001,000000,10.9117,11.0144,10.8997,11.0099,1997326,0
+TELFY.US,D,20071002,000000,10.8602,10.9019,10.8105,10.8874,1900192,0
+TELFY.US,D,20071003,000000,10.6979,10.7273,10.651,10.6654,1557183,0
+TELFY.US,D,20071004,000000,10.5477,10.599,10.5106,10.5658,2030710,0
+TELFY.US,D,20071005,000000,10.7273,10.8997,10.7273,10.8708,6904889,0
+TELFY.US,D,20071008,000000,10.7258,10.7575,10.6541,10.6919,1145880,0
+TELFY.US,D,20071009,000000,10.6699,10.7606,10.6201,10.7575,1121598,0
+TELFY.US,D,20071010,000000,10.8044,10.8211,10.7372,10.7848,1200519,0
+TELFY.US,D,20071011,000000,11.4683,11.7967,11.4683,11.5951,8846053,0
+TELFY.US,D,20071012,000000,12.1215,12.1487,11.9531,12.0573,8024967,0
+TELFY.US,D,20071015,000000,12.0264,12.1834,12.0135,12.0929,20971916,0
+TELFY.US,D,20071016,000000,12.4689,12.4886,12.3066,12.398,7951358,0
+TELFY.US,D,20071017,000000,12.6108,12.632,12.4977,12.5874,4558479,0
+TELFY.US,D,20071018,000000,12.6977,12.8278,12.6827,12.8005,2442774,0
+TELFY.US,D,20071019,000000,12.7922,12.8163,12.5761,12.5837,3697936,0
+TELFY.US,D,20071022,000000,12.4599,12.6697,12.4523,12.6622,2745560,0
+TELFY.US,D,20071023,000000,12.6977,12.7213,12.5641,12.7144,3179632,0
+TELFY.US,D,20071024,000000,12.5,12.6517,12.3806,12.6108,5574604,0
+TELFY.US,D,20071025,000000,12.5436,12.6585,12.5406,12.6517,5764320,0
+TELFY.US,D,20071026,000000,12.959,13.0467,12.876,13.03,2024640,0
+TELFY.US,D,20071029,000000,13.0428,13.1283,13.0029,13.1131,1771945,0
+TELFY.US,D,20071030,000000,12.8405,13.0536,12.8278,12.9779,1632312,0
+TELFY.US,D,20071031,000000,12.9908,13.1328,12.9137,13.1048,1542006,0
+TELFY.US,D,20071101,000000,12.9304,13.0277,12.8639,12.8798,1623963,0
+TELFY.US,D,20071102,000000,13.2544,13.3933,13.1364,13.3729,4456034,0
+TELFY.US,D,20071105,000000,13.2476,13.3495,13.2158,13.3224,3373928,0
+TELFY.US,D,20071106,000000,13.5036,13.5118,13.3668,13.5118,1730883,0
+TELFY.US,D,20071107,000000,13.0972,13.3314,13.0859,13.1169,5246705,0
+TELFY.US,D,20071108,000000,13.0097,13.1886,12.9348,13.156,3650884,0
+TELFY.US,D,20071109,000000,12.9137,12.9628,12.7009,12.8322,3952990,0
+TELFY.US,D,20071112,000000,12.8684,12.919,12.623,12.6465,2261413,0
+TELFY.US,D,20071113,000000,13.0572,13.3427,13.0467,13.3035,14578500,0
+TELFY.US,D,20071114,000000,13.2905,13.3548,13.126,13.156,2626954,0
+TELFY.US,D,20071115,000000,13.0572,13.1675,12.9304,12.9879,3067321,0
+TELFY.US,D,20071116,000000,13.2944,13.3729,13.209,13.3427,16650124,0
+TELFY.US,D,20071119,000000,13.3579,13.3933,13.1675,13.2045,6982025,0
+TELFY.US,D,20071120,000000,13.3548,13.4296,13.1765,13.3345,11182556,0
+TELFY.US,D,20071121,000000,13.181,13.2635,13.0814,13.126,9008685,0
+TELFY.US,D,20071123,000000,12.9001,12.9984,12.8278,12.9704,1326264,0
+TELFY.US,D,20071126,000000,13.1169,13.1328,12.7779,12.7922,5476364,0
+TELFY.US,D,20071127,000000,12.8911,13.0769,12.8526,13.0179,3754018,0
+TELFY.US,D,20071128,000000,13.1675,13.4574,13.1087,13.4529,3047573,0
+TELFY.US,D,20071129,000000,13.2263,13.422,13.1886,13.3254,4764583,0
+TELFY.US,D,20071130,000000,13.3692,13.3993,13.1765,13.2664,3010452,0
+TELFY.US,D,20071203,000000,13.2544,13.3548,13.2188,13.2944,6045895,0
+TELFY.US,D,20071204,000000,13.4326,13.6396,13.422,13.5875,5488088,0
+TELFY.US,D,20071205,000000,13.4492,13.4529,13.3254,13.3548,3567294,0
+TELFY.US,D,20071206,000000,13.2635,13.3179,13.1131,13.2476,6166225,0
+TELFY.US,D,20071207,000000,13.271,13.2802,13.1675,13.2263,2270164,0
+TELFY.US,D,20071210,000000,13.403,13.4613,13.3729,13.4529,3421328,0
+TELFY.US,D,20071211,000000,13.4968,13.5715,13.1886,13.2227,2535358,0
+TELFY.US,D,20071212,000000,13.4296,13.509,13.2823,13.3933,3247779,0
+TELFY.US,D,20071213,000000,13.1644,13.2158,13.0491,13.156,4678350,0
+TELFY.US,D,20071214,000000,12.8836,12.9431,12.737,12.7536,4433499,0
+TELFY.US,D,20071217,000000,12.7779,12.8556,12.5958,12.6064,4043561,0
+TELFY.US,D,20071218,000000,12.765,12.805,12.5436,12.737,3103795,0
+TELFY.US,D,20071219,000000,12.6465,12.7009,12.386,12.4886,4997766,0
+TELFY.US,D,20071220,000000,12.6622,12.6697,12.4599,12.5481,3020406,0
+TELFY.US,D,20071221,000000,12.8201,12.8405,12.7286,12.7847,2385107,0
+TELFY.US,D,20071224,000000,12.9431,12.9431,12.8005,12.8965,727825,0
+TELFY.US,D,20071226,000000,12.8965,13.0618,12.8096,13.0029,2784646,0
+TELFY.US,D,20071227,000000,12.9115,13.0179,12.8873,12.9304,2194627,0
+TELFY.US,D,20071228,000000,12.9282,12.9545,12.8714,12.9348,2649186,0
+TELFY.US,D,20071231,000000,12.9348,12.9952,12.737,12.8602,3210862,0
+TELFY.US,D,20080102,000000,12.8125,12.8836,12.7454,12.7847,10090464,0
+TELFY.US,D,20080103,000000,12.5837,12.6176,12.4804,12.5037,5673802,0
+TELFY.US,D,20080104,000000,12.623,12.632,12.3897,12.4018,5380642,0
+TELFY.US,D,20080107,000000,12.8405,12.9471,12.7286,12.9115,6612430,0
+TELFY.US,D,20080108,000000,13.181,13.2802,12.8684,12.9001,4800278,0
+TELFY.US,D,20080109,000000,12.9704,13.2362,12.9674,13.2362,4714285,0
+TELFY.US,D,20080110,000000,13.2045,13.4529,13.1984,13.4296,6330544,0
+TELFY.US,D,20080111,000000,13.2188,13.2227,12.9282,12.9984,3517384,0
+TELFY.US,D,20080114,000000,13.2158,13.271,13.0572,13.1607,4605532,0
+TELFY.US,D,20080115,000000,13.1538,13.1918,12.7733,12.7883,5961484,0
+TELFY.US,D,20080116,000000,12.8488,12.9545,12.4977,12.5128,4420728,0
+TELFY.US,D,20080117,000000,12.555,12.6176,12.1526,12.2627,10238639,0
+TELFY.US,D,20080118,000000,12.6827,12.7922,12.3103,12.4372,5658076,0
+TELFY.US,D,20080122,000000,11.1284,11.8331,11.1201,11.6904,9714108,0
+TELFY.US,D,20080123,000000,11.9227,11.9227,10.7258,11.3458,7449568,0
+TELFY.US,D,20080124,000000,11.4243,11.694,11.33,11.6744,8545040,0
+TELFY.US,D,20080125,000000,11.753,11.7756,11.2559,11.2772,5893120,0
+TELFY.US,D,20080128,000000,11.2712,11.4561,11.1842,11.4289,3180619,0
+TELFY.US,D,20080129,000000,11.4644,11.5362,11.3573,11.4918,2144545,0
+TELFY.US,D,20080130,000000,11.4101,11.543,11.1797,11.3686,4199543,0
+TELFY.US,D,20080131,000000,11.2877,11.6632,11.2386,11.5725,3343101,0
+TELFY.US,D,20080201,000000,11.5823,11.6632,11.4954,11.639,3442810,0
+TELFY.US,D,20080204,000000,11.6503,11.6774,11.543,11.5786,2684287,0
+TELFY.US,D,20080205,000000,11.1685,11.2153,10.8097,10.8293,5276785,0
+TELFY.US,D,20080206,000000,11.1685,11.247,11.037,11.0695,5726514,0
+TELFY.US,D,20080207,000000,11.037,11.1872,10.9585,11.0695,7774841,0
+TELFY.US,D,20080208,000000,10.9661,11.108,10.9372,11.0581,5522034,0
+TELFY.US,D,20080211,000000,11.0483,11.0483,10.9063,11.0346,3949918,0
+TELFY.US,D,20080212,000000,11.1284,11.361,11.0785,11.3021,7185855,0
+TELFY.US,D,20080213,000000,11.0968,11.2432,10.9546,11.2273,4005017,0
+TELFY.US,D,20080214,000000,11.2229,11.2982,11.0785,11.1141,2746340,0
+TELFY.US,D,20080215,000000,10.9019,11.0007,10.8248,10.9902,4522065,0
+TELFY.US,D,20080219,000000,11.1555,11.1872,10.9585,10.9946,2771061,0
+TELFY.US,D,20080220,000000,10.8708,11.0806,10.8398,11.0581,5380607,0
+TELFY.US,D,20080221,000000,11.1715,11.2726,11.1284,11.1555,6717398,0
+TELFY.US,D,20080222,000000,11.2675,11.2832,11.0732,11.2675,4103713,0
+TELFY.US,D,20080225,000000,11.2153,11.3866,11.1367,11.3866,3488646,0
+TELFY.US,D,20080226,000000,11.4456,11.6654,11.4373,11.6435,3379958,0
+TELFY.US,D,20080227,000000,11.5559,11.7855,11.5514,11.7371,5615146,0
+TELFY.US,D,20080228,000000,11.6336,11.7417,11.5823,11.6464,4909648,0
+TELFY.US,D,20080229,000000,11.5475,11.5756,11.3958,11.4289,4367124,0
+TELFY.US,D,20080303,000000,11.3573,11.3926,11.2559,11.3421,4996336,0
+TELFY.US,D,20080304,000000,11.1329,11.2068,10.9978,11.1555,7469100,0
+TELFY.US,D,20080305,000000,11.2068,11.3104,11.1555,11.259,4475109,0
+TELFY.US,D,20080306,000000,11.2559,11.2559,11.108,11.1284,5200283,0
+TELFY.US,D,20080307,000000,10.9978,11.145,10.9661,11.0483,3339585,0
+TELFY.US,D,20080310,000000,11.1518,11.1715,10.9585,10.9713,3484900,0
+TELFY.US,D,20080311,000000,11.2675,11.3958,11.148,11.3958,3494055,0
+TELFY.US,D,20080312,000000,11.4139,11.46,11.2877,11.3134,2896228,0
+TELFY.US,D,20080313,000000,11.2712,11.4403,11.1872,11.4176,3573312,0
+TELFY.US,D,20080314,000000,11.4334,11.4954,11.1555,11.2675,4852926,0
+TELFY.US,D,20080317,000000,11.201,11.3926,11.1048,11.259,5362773,0
+TELFY.US,D,20080318,000000,11.3655,11.5113,11.33,11.4878,4678986,0
+TELFY.US,D,20080319,000000,11.2319,11.3134,10.9857,10.9857,6966453,0
+TELFY.US,D,20080320,000000,10.935,11.108,10.8678,11.0806,3995405,0
+TELFY.US,D,20080324,000000,11.0806,11.3338,11.0806,11.2629,2997502,0
+TELFY.US,D,20080325,000000,11.4101,11.5596,11.3377,11.5331,3433094,0
+TELFY.US,D,20080326,000000,11.5475,11.5951,11.4289,11.5331,3182104,0
+TELFY.US,D,20080327,000000,11.6654,11.6828,11.5331,11.5559,2704849,0
+TELFY.US,D,20080328,000000,11.5995,11.6336,11.4373,11.4743,1869710,0
+TELFY.US,D,20080331,000000,11.3686,11.4289,11.355,11.3995,3319258,0
+TELFY.US,D,20080401,000000,11.4243,11.7878,11.4056,11.7756,3959137,0
+TELFY.US,D,20080402,000000,11.7099,11.8398,11.6632,11.7688,4239002,0
+TELFY.US,D,20080403,000000,11.5725,11.8165,11.5559,11.7855,3230107,0
+TELFY.US,D,20080404,000000,11.8798,11.9991,11.7688,11.9266,2328824,0
+TELFY.US,D,20080407,000000,12.1404,12.1918,12.0657,12.1041,3562248,0
+TELFY.US,D,20080408,000000,11.9032,11.9312,11.8165,11.8768,2364892,0
+TELFY.US,D,20080409,000000,12.0181,12.0453,11.8716,11.8881,1759807,0
+TELFY.US,D,20080410,000000,11.8278,11.8994,11.7417,11.8482,1739310,0
+TELFY.US,D,20080411,000000,11.6692,11.694,11.4878,11.5008,2293280,0
+TELFY.US,D,20080414,000000,11.4523,11.5679,11.4456,11.5331,2011842,0
+TELFY.US,D,20080415,000000,11.5725,11.6828,11.5196,11.6539,1976067,0
+TELFY.US,D,20080416,000000,11.8798,11.9379,11.8278,11.8904,4195316,0
+TELFY.US,D,20080417,000000,11.66,11.7288,11.639,11.7008,2929366,0
+TELFY.US,D,20080418,000000,11.8195,11.8842,11.7325,11.8558,2499003,0
+TELFY.US,D,20080421,000000,11.7756,11.8942,11.7576,11.8842,1742881,0
+TELFY.US,D,20080422,000000,11.7613,11.8005,11.6744,11.7492,1930646,0
+TELFY.US,D,20080423,000000,11.6692,11.7613,11.614,11.7099,1752509,0
+TELFY.US,D,20080424,000000,11.4523,11.6064,11.382,11.54,3380943,0
+TELFY.US,D,20080425,000000,11.543,11.6306,11.4878,11.614,2829093,0
+TELFY.US,D,20080428,000000,11.5823,11.6435,11.5475,11.5596,2661657,0
+TELFY.US,D,20080429,000000,11.4056,11.4176,11.3458,11.3904,1897281,0
+TELFY.US,D,20080430,000000,11.33,11.5008,11.3134,11.382,2140674,0
+TELFY.US,D,20080501,000000,11.5635,11.5635,11.3187,11.5091,2264815,0
+TELFY.US,D,20080502,000000,11.7053,11.8126,11.639,11.7212,3016072,0
+TELFY.US,D,20080505,000000,11.7613,11.8165,11.7371,11.7855,1803644,0
+TELFY.US,D,20080506,000000,11.6269,11.725,11.5823,11.7212,2166066,0
+TELFY.US,D,20080507,000000,11.6231,11.6503,11.4561,11.4561,3816024,0
+TELFY.US,D,20080508,000000,11.3421,11.4848,11.3059,11.4334,3311872,0
+TELFY.US,D,20080509,000000,11.4139,11.4954,11.355,11.4334,3001123,0
+TELFY.US,D,20080512,000000,11.6744,11.7325,11.6109,11.7144,2835624,0
+TELFY.US,D,20080513,000000,11.7688,11.8195,11.7008,11.7462,2128703,0
+TELFY.US,D,20080514,000000,11.7658,11.8445,11.7417,11.753,1968844,0
+TELFY.US,D,20080515,000000,11.7613,11.8518,11.7008,11.8482,3565012,0
+TELFY.US,D,20080516,000000,11.7325,11.7967,11.639,11.7688,4040824,0
+TELFY.US,D,20080519,000000,11.6539,11.7099,11.6064,11.6231,1884185,0
+TELFY.US,D,20080520,000000,11.6231,11.639,11.5362,11.6064,3683332,0
+TELFY.US,D,20080521,000000,11.54,11.5786,11.4101,11.4176,2668304,0
+TELFY.US,D,20080522,000000,11.5331,11.6503,11.5008,11.614,3431141,0
+TELFY.US,D,20080523,000000,11.5159,11.54,11.4373,11.4644,2437239,0
+TELFY.US,D,20080527,000000,11.361,11.4056,11.2772,11.3746,1800724,0
+TELFY.US,D,20080528,000000,11.259,11.3338,11.2153,11.3262,2442371,0
+TELFY.US,D,20080529,000000,11.2726,11.3958,11.2559,11.3377,2583249,0
+TELFY.US,D,20080530,000000,11.3262,11.3768,11.3134,11.3377,1512378,0
+TELFY.US,D,20080602,000000,11.148,11.148,11.0346,11.0936,3115851,0
+TELFY.US,D,20080603,000000,11.1647,11.1715,11.0536,11.108,5192821,0
+TELFY.US,D,20080604,000000,11.0144,11.0287,10.932,10.9661,3999699,0
+TELFY.US,D,20080605,000000,10.9857,11.1715,10.9546,11.1715,3477924,0
+TELFY.US,D,20080606,000000,10.9751,11.0785,10.8482,10.8602,6508420,0
+TELFY.US,D,20080609,000000,10.8248,10.8482,10.6919,10.7689,10127281,0
+TELFY.US,D,20080610,000000,10.5477,10.7122,10.5431,10.6149,3515491,0
+TELFY.US,D,20080611,000000,10.7689,10.7998,10.6738,10.6919,4774320,0
+TELFY.US,D,20080612,000000,10.7424,10.8044,10.6828,10.7486,4530097,0
+TELFY.US,D,20080613,000000,10.7454,10.8798,10.7454,10.8482,3093622,0
+TELFY.US,D,20080616,000000,10.7689,10.8346,10.7122,10.8097,3532657,0
+TELFY.US,D,20080617,000000,10.8919,10.895,10.8248,10.8437,3827060,0
+TELFY.US,D,20080618,000000,10.6889,10.7372,10.6027,10.7062,2377911,0
+TELFY.US,D,20080619,000000,10.5824,10.623,10.516,10.5945,1701890,0
+TELFY.US,D,20080620,000000,10.4924,10.5106,10.3708,10.4214,2910058,0
+TELFY.US,D,20080623,000000,10.429,10.4969,10.3708,10.4561,1371147,0
+TELFY.US,D,20080624,000000,10.4214,10.4835,10.3958,10.4132,2195535,0
+TELFY.US,D,20080625,000000,10.5106,10.7273,10.4835,10.6541,3516448,0
+TELFY.US,D,20080626,000000,10.556,10.5748,10.3822,10.3853,1844585,0
+TELFY.US,D,20080627,000000,10.4486,10.4729,10.3565,10.3822,1907400,0
+TELFY.US,D,20080630,000000,10.5045,10.5748,10.4653,10.4887,2264718,0
+TELFY.US,D,20080701,000000,10.4781,10.5945,10.3708,10.5075,3899725,0
+TELFY.US,D,20080702,000000,10.8398,10.9199,10.7424,10.7509,4174156,0
+TELFY.US,D,20080703,000000,10.9585,10.9811,10.8437,10.8708,3185228,0
+TELFY.US,D,20080707,000000,10.7372,10.8044,10.6299,10.6774,2247717,0
+TELFY.US,D,20080708,000000,10.8482,10.9199,10.7848,10.9117,2721638,0
+TELFY.US,D,20080709,000000,10.9811,11.0785,10.8919,10.895,5248700,0
+TELFY.US,D,20080710,000000,10.8708,10.9811,10.815,10.9713,4295076,0
+TELFY.US,D,20080711,000000,10.9019,10.9267,10.722,10.8293,4094115,0
+TELFY.US,D,20080714,000000,10.8602,10.9019,10.7509,10.7794,3476137,0
+TELFY.US,D,20080715,000000,10.623,10.7794,10.556,10.6617,3810527,0
+TELFY.US,D,20080716,000000,10.6738,10.8044,10.6458,10.7938,3846053,0
+TELFY.US,D,20080717,000000,10.8211,10.9267,10.7998,10.9019,3099011,0
+TELFY.US,D,20080718,000000,10.8798,10.9546,10.7967,10.9267,2625134,0
+TELFY.US,D,20080721,000000,10.8346,10.8708,10.7938,10.8557,3445132,0
+TELFY.US,D,20080722,000000,10.1005,10.1715,10.0567,10.1231,6864581,0
+TELFY.US,D,20080723,000000,10.1994,10.2199,10.1473,10.2146,3861228,0
+TELFY.US,D,20080724,000000,10.1639,10.183,9.9736,10.0175,4577701,0
+TELFY.US,D,20080725,000000,9.951,9.99477,9.89584,9.99017,3640707,0
+TELFY.US,D,20080728,000000,9.9736,9.99017,9.84738,9.85504,2560969,0
+TELFY.US,D,20080729,000000,10.0145,10.1768,10.0107,10.1768,3163129,0
+TELFY.US,D,20080730,000000,10.2667,10.3612,10.1119,10.2743,3095089,0
+TELFY.US,D,20080731,000000,10.2387,10.3512,10.2199,10.2537,2121560,0
+TELFY.US,D,20080801,000000,10.2441,10.2667,10.0937,10.1367,1907156,0
+TELFY.US,D,20080804,000000,10.1164,10.2146,10.1088,10.145,3394653,0
+TELFY.US,D,20080805,000000,10.2387,10.3708,10.1955,10.3612,3118501,0
+TELFY.US,D,20080806,000000,10.2039,10.3021,10.145,10.2794,2153599,0
+TELFY.US,D,20080807,000000,10.0681,10.0681,9.951,9.95847,2744463,0
+TELFY.US,D,20080808,000000,9.75304,9.94506,9.71675,9.91097,2322325,0
+TELFY.US,D,20080811,000000,9.93424,9.99017,9.87927,9.92677,1290257,0
+TELFY.US,D,20080812,000000,9.94506,9.98117,9.88291,9.91854,2289694,0
+TELFY.US,D,20080813,000000,9.90858,9.93424,9.80677,9.87927,2043985,0
+TELFY.US,D,20080814,000000,9.68438,9.78024,9.65804,9.70095,2959019,0
+TELFY.US,D,20080815,000000,9.61485,9.63448,9.56666,9.59445,2033955,0
+TELFY.US,D,20080818,000000,9.75304,9.75304,9.58698,9.62174,1517561,0
+TELFY.US,D,20080819,000000,9.58401,9.59445,9.47066,9.51903,1775708,0
+TELFY.US,D,20080820,000000,9.58401,9.62471,9.54089,9.60202,2374624,0
+TELFY.US,D,20080821,000000,9.59751,9.65258,9.53487,9.63917,2093751,0
+TELFY.US,D,20080822,000000,9.63917,9.73724,9.63448,9.68438,1493910,0
+TELFY.US,D,20080825,000000,9.61868,9.66858,9.50013,9.54238,1879736,0
+TELFY.US,D,20080826,000000,9.46093,9.55146,9.43145,9.49187,1222765,0
+TELFY.US,D,20080827,000000,9.74098,9.76061,9.67375,9.74404,1209870,0
+TELFY.US,D,20080828,000000,9.85897,9.89143,9.81214,9.85504,2070652,0
+TELFY.US,D,20080829,000000,9.81961,9.85897,9.75304,9.76061,1896176,0
+TELFY.US,D,20080902,000000,9.51208,9.90264,9.51208,9.79154,1553775,0
+TELFY.US,D,20080903,000000,9.91394,9.951,9.85897,9.92677,3596839,0
+TELFY.US,D,20080904,000000,9.89143,9.91097,9.49706,9.50013,3614771,0
+TELFY.US,D,20080905,000000,9.45638,9.46843,9.26891,9.3815,4065088,0
+TELFY.US,D,20080908,000000,9.57417,9.59004,9.39809,9.49187,3532035,0
+TELFY.US,D,20080909,000000,9.53108,9.5598,9.31061,9.31338,3346791,0
+TELFY.US,D,20080910,000000,9.46537,9.49706,9.34823,9.36946,3445600,0
+TELFY.US,D,20080911,000000,9.25081,9.48798,9.22741,9.48798,2736048,0
+TELFY.US,D,20080912,000000,9.58698,9.80457,9.54692,9.7766,2192751,0
+TELFY.US,D,20080915,000000,9.42451,9.48798,9.31061,9.39281,4672140,0
+TELFY.US,D,20080916,000000,9.51208,9.60202,9.23124,9.51903,4403526,0
+TELFY.US,D,20080917,000000,9.51588,9.61111,9.29699,9.39809,3636682,0
+TELFY.US,D,20080918,000000,9.59445,9.81961,9.50689,9.78024,3980411,0
+TELFY.US,D,20080919,000000,10.0145,10.287,9.95464,10.2342,4597754,0
+TELFY.US,D,20080922,000000,10.1677,10.4252,10.096,10.1798,2891418,0
+TELFY.US,D,20080923,000000,10.1798,10.2146,9.88674,9.96067,4039080,0
+TELFY.US,D,20080924,000000,9.89143,9.89143,9.4752,9.54238,6398357,0
+TELFY.US,D,20080925,000000,9.96067,9.98577,9.88291,9.951,2141270,0
+TELFY.US,D,20080926,000000,9.91854,9.97801,9.80677,9.97801,2133159,0
+TELFY.US,D,20080929,000000,9.68131,9.69415,9.11262,9.26599,3655241,0
+TELFY.US,D,20080930,000000,9.36556,9.44127,9.28262,9.41996,2686217,0
+TELFY.US,D,20081001,000000,9.46537,9.64588,9.374,9.58698,1568695,0
+TELFY.US,D,20081002,000000,9.43145,9.44795,9.22741,9.23124,1872122,0
+TELFY.US,D,20081003,000000,9.21543,9.56953,9.15943,9.21087,3171317,0
+TELFY.US,D,20081006,000000,8.98963,9.04464,8.51904,8.80831,6259856,0
+TELFY.US,D,20081007,000000,9.16934,9.2191,8.65733,8.67386,3447091,0
+TELFY.US,D,20081008,000000,8.66103,8.81658,8.30677,8.43148,4097216,0
+TELFY.US,D,20081009,000000,8.41178,8.46317,7.76076,7.79556,5956336,0
+TELFY.US,D,20081010,000000,7.16348,7.57726,7.01236,7.40734,5575543,0
+TELFY.US,D,20081013,000000,7.97451,8.42462,7.88012,8.42462,4478137,0
+TELFY.US,D,20081014,000000,8.67084,8.71687,8.17083,8.17083,6822204,0
+TELFY.US,D,20081015,000000,8.3786,8.42918,7.71325,7.72603,5769304,0
+TELFY.US,D,20081016,000000,7.96243,8.12854,7.57726,8.08928,6373176,0
+TELFY.US,D,20081017,000000,7.95791,8.46011,7.9375,8.14444,2485272,0
+TELFY.US,D,20081020,000000,8.33855,8.59458,8.25769,8.59458,3793394,0
+TELFY.US,D,20081021,000000,8.07647,8.15954,7.83554,7.87559,7468267,0
+TELFY.US,D,20081022,000000,7.40734,7.41641,6.87808,7.04921,6810779,0
+TELFY.US,D,20081023,000000,6.84681,7.17156,6.75157,7.07285,6929505,0
+TELFY.US,D,20081024,000000,6.41262,6.91795,6.41262,6.71313,8009328,0
+TELFY.US,D,20081027,000000,6.32163,6.52379,6.2347,6.27767,3275446,0
+TELFY.US,D,20081028,000000,6.32163,6.76057,6.15177,6.74953,7394230,0
+TELFY.US,D,20081029,000000,6.95782,7.30085,6.91016,7.09717,4356580,0
+TELFY.US,D,20081030,000000,7.29482,7.31973,7.04114,7.21553,7665124,0
+TELFY.US,D,20081031,000000,7.07285,7.41188,7.01236,7.31445,4118172,0
+TELFY.US,D,20081103,000000,7.22079,7.42019,7.19815,7.33711,1989120,0
+TELFY.US,D,20081104,000000,7.59841,7.96926,7.58256,7.96926,3320727,0
+TELFY.US,D,20081105,000000,7.95791,8.21771,7.67243,7.69206,3870188,0
+TELFY.US,D,20081106,000000,7.31143,7.43679,6.95428,6.9792,3872140,0
+TELFY.US,D,20081107,000000,7.26537,7.48287,7.17156,7.45568,3422502,0
+TELFY.US,D,20081110,000000,7.55311,7.5667,7.18833,7.29482,3715885,0
+TELFY.US,D,20081111,000000,7.49193,7.51233,7.22608,7.28575,5825704,0
+TELFY.US,D,20081112,000000,7.23514,7.32955,7.06099,7.09271,3652942,0
+TELFY.US,D,20081113,000000,7.24195,7.82721,6.99408,7.8152,5169770,0
+TELFY.US,D,20081114,000000,7.609,7.85972,7.4723,7.50401,5878463,0
+TELFY.US,D,20081117,000000,7.32503,7.60672,7.19815,7.31973,5373285,0
+TELFY.US,D,20081118,000000,7.26384,7.51233,7.15976,7.39676,6717294,0
+TELFY.US,D,20081119,000000,7.52365,7.66639,7.09717,7.09717,4564382,0
+TELFY.US,D,20081120,000000,7.28953,7.50401,6.91229,6.92655,8426495,0
+TELFY.US,D,20081121,000000,7.32955,7.40434,6.89945,7.35446,6180636,0
+TELFY.US,D,20081124,000000,7.60219,7.94283,7.54933,7.79857,5006782,0
+TELFY.US,D,20081125,000000,8.06822,8.23051,7.77739,8.09159,7047632,0
+TELFY.US,D,20081126,000000,7.95791,8.1399,7.84764,8.124,4248668,0
+TELFY.US,D,20081128,000000,7.97833,8.04628,7.85972,8.04628,1896450,0
+TELFY.US,D,20081201,000000,7.77215,7.79556,7.57726,7.58256,4014218,0
+TELFY.US,D,20081202,000000,7.85972,8.03348,7.76306,8.00551,7426765,0
+TELFY.US,D,20081203,000000,7.8514,8.10892,7.79102,8.10064,5580684,0
+TELFY.US,D,20081204,000000,7.9375,8.13536,7.80381,7.91409,3546121,0
+TELFY.US,D,20081205,000000,7.72001,8.10064,7.64072,8.07647,4316308,0
+TELFY.US,D,20081208,000000,8.19959,8.33325,8.10064,8.25095,2966244,0
+TELFY.US,D,20081209,000000,8.21771,8.35444,8.09619,8.17464,3960665,0
+TELFY.US,D,20081210,000000,8.2865,8.40806,8.23885,8.38092,5234693,0
+TELFY.US,D,20081211,000000,8.52657,8.62937,8.39292,8.42089,4877457,0
+TELFY.US,D,20081212,000000,8.30677,8.6218,8.29401,8.5508,3510161,0
+TELFY.US,D,20081215,000000,8.25547,8.73959,8.25547,8.68977,4548084,0
+TELFY.US,D,20081216,000000,8.75394,9.25081,8.64899,9.22741,5132009,0
+TELFY.US,D,20081217,000000,9.11485,9.41709,9.11485,9.33776,4966267,0
+TELFY.US,D,20081218,000000,9.3815,9.45638,8.95783,9.03188,4654307,0
+TELFY.US,D,20081219,000000,8.90347,8.94952,8.69726,8.77279,4049878,0
+TELFY.US,D,20081222,000000,8.80299,8.84308,8.61114,8.75618,3348486,0
+TELFY.US,D,20081223,000000,8.80831,8.82793,8.61647,8.65733,3449270,0
+TELFY.US,D,20081224,000000,8.547,8.78794,8.50017,8.66637,1012759,0
+TELFY.US,D,20081226,000000,8.62937,8.82793,8.6218,8.79627,1546062,0
+TELFY.US,D,20081229,000000,8.84756,8.87862,8.64512,8.70483,2854527,0
+TELFY.US,D,20081230,000000,8.82415,8.92154,8.76745,8.91028,7813278,0
+TELFY.US,D,20081231,000000,8.75988,8.94952,8.71997,8.87862,4312958,0
+TELFY.US,D,20090102,000000,8.85892,9.0024,8.8355,8.97302,5521241,0
+TELFY.US,D,20090105,000000,8.84756,8.9261,8.79627,8.8627,4393359,0
+TELFY.US,D,20090106,000000,8.73356,8.79249,8.57498,8.75988,3687393,0
+TELFY.US,D,20090107,000000,8.82793,8.82793,8.58706,8.63393,3360880,0
+TELFY.US,D,20090108,000000,8.68977,8.79627,8.62937,8.78794,2832119,0
+TELFY.US,D,20090109,000000,8.6218,8.62937,8.46624,8.4918,2912168,0
+TELFY.US,D,20090112,000000,8.46317,8.476,8.28864,8.33325,3116995,0
+TELFY.US,D,20090113,000000,8.13536,8.30983,8.06822,8.15198,3298525,0
+TELFY.US,D,20090114,000000,7.88236,7.90654,7.73665,7.85972,3297166,0
+TELFY.US,D,20090115,000000,7.77215,7.97833,7.60672,7.90954,3726172,0
+TELFY.US,D,20090116,000000,8.05152,8.06822,7.73211,7.92241,3360053,0
+TELFY.US,D,20090120,000000,7.89521,7.89521,7.4723,7.48815,3734425,0
+TELFY.US,D,20090121,000000,7.79556,7.80381,7.48287,7.79857,3109034,0
+TELFY.US,D,20090122,000000,7.51233,7.64072,7.39676,7.57123,3498897,0
+TELFY.US,D,20090123,000000,7.37261,7.65732,7.30538,7.59086,2373108,0
+TELFY.US,D,20090126,000000,7.62183,7.72834,7.53951,7.62561,2107314,0
+TELFY.US,D,20090127,000000,7.40734,7.48815,7.19512,7.43679,4784769,0
+TELFY.US,D,20090128,000000,7.66185,7.70947,7.56368,7.63392,2884998,0
+TELFY.US,D,20090129,000000,7.39225,7.39225,7.11627,7.14354,4440664,0
+TELFY.US,D,20090130,000000,7.17156,7.20268,6.99771,7.06469,4359951,0
+TELFY.US,D,20090202,000000,6.95782,7.10011,6.94288,7.03668,2699049,0
+TELFY.US,D,20090203,000000,7.18833,7.3575,7.15019,7.31143,3038779,0
+TELFY.US,D,20090204,000000,7.22079,7.40734,7.17549,7.22079,3659712,0
+TELFY.US,D,20090205,000000,7.21173,7.45265,7.06469,7.34087,7717735,0
+TELFY.US,D,20090206,000000,7.42472,7.59315,7.41641,7.53951,3663998,0
+TELFY.US,D,20090209,000000,7.58783,7.63844,7.50401,7.575,2660619,0
+TELFY.US,D,20090210,000000,7.54933,7.64976,7.21853,7.26989,3530866,0
+TELFY.US,D,20090211,000000,7.31143,7.3643,7.16785,7.26384,2388618,0
+TELFY.US,D,20090212,000000,7.09271,7.23062,6.99771,7.22079,4314877,0
+TELFY.US,D,20090213,000000,7.38091,7.43679,7.31747,7.31747,2773382,0
+TELFY.US,D,20090217,000000,6.9792,7.06915,6.90163,6.96923,2430498,0
+TELFY.US,D,20090218,000000,6.98842,6.98842,6.8148,6.90731,2879556,0
+TELFY.US,D,20090219,000000,6.99408,7.04551,6.83615,6.87105,4280661,0
+TELFY.US,D,20090220,000000,6.72824,6.98842,6.72067,6.92943,4001967,0
+TELFY.US,D,20090223,000000,7.07942,7.10011,6.80057,6.8148,3972014,0
+TELFY.US,D,20090224,000000,6.96923,7.19815,6.95005,7.16785,4598452,0
+TELFY.US,D,20090225,000000,7.07942,7.15019,6.91229,7.04921,3419453,0
+TELFY.US,D,20090226,000000,7.467,7.51459,7.30085,7.31747,3812597,0
+TELFY.US,D,20090227,000000,7.33484,7.48287,7.28953,7.31973,3886373,0
+TELFY.US,D,20090302,000000,7.33711,7.38091,7.10669,7.14724,6645997,0
+TELFY.US,D,20090303,000000,7.31747,7.41188,7.22079,7.26537,13408065,0
+TELFY.US,D,20090304,000000,7.30538,7.41188,7.25856,7.31973,5009253,0
+TELFY.US,D,20090305,000000,7.17776,7.28575,7.07647,7.12073,3620259,0
+TELFY.US,D,20090306,000000,7.17776,7.26384,7.01824,7.16785,5607651,0
+TELFY.US,D,20090309,000000,6.87808,7.00125,6.83894,6.85896,4425093,0
+TELFY.US,D,20090310,000000,6.95428,7.19135,6.95005,7.131,4524409,0
+TELFY.US,D,20090311,000000,7.17156,7.26989,7.10448,7.18833,2830715,0
+TELFY.US,D,20090312,000000,7.24195,7.4723,7.19815,7.44887,2877578,0
+TELFY.US,D,20090313,000000,7.51233,7.575,7.44887,7.57123,4484908,0
+TELFY.US,D,20090316,000000,7.71325,7.79556,7.64072,7.65355,3386826,0
+TELFY.US,D,20090317,000000,7.6966,7.90654,7.68603,7.88921,2917965,0
+TELFY.US,D,20090318,000000,7.83177,8.17083,7.74797,8.10892,4336423,0
+TELFY.US,D,20090319,000000,8.124,8.13536,7.99796,8.03651,1989438,0
+TELFY.US,D,20090320,000000,7.93073,7.98135,7.80381,7.8182,3806885,0
+TELFY.US,D,20090323,000000,8.03348,8.25095,7.97833,8.24187,2843178,0
+TELFY.US,D,20090324,000000,8.05152,8.1837,8.00852,8.02737,2971131,0
+TELFY.US,D,20090325,000000,8.081,8.23885,7.99796,8.14746,5276544,0
+TELFY.US,D,20090326,000000,8.16405,8.25769,8.11193,8.23513,2526684,0
+TELFY.US,D,20090327,000000,7.88236,7.93373,7.83554,7.88236,2978202,0
+TELFY.US,D,20090330,000000,7.71548,7.73665,7.63392,7.72834,3238741,0
+TELFY.US,D,20090331,000000,7.7887,7.96545,7.75252,7.8544,3726997,0
+TELFY.US,D,20090401,000000,7.76076,8.00248,7.75252,7.99343,2804445,0
+TELFY.US,D,20090402,000000,8.10892,8.25769,8.09159,8.11876,3127729,0
+TELFY.US,D,20090403,000000,8.01226,8.15501,7.98587,8.15501,2931427,0
+TELFY.US,D,20090406,000000,8.07647,8.10294,7.96243,8.09159,2503789,0
+TELFY.US,D,20090407,000000,7.99343,8.03348,7.89521,7.9171,2021981,0
+TELFY.US,D,20090408,000000,7.87559,7.95791,7.80912,7.88545,3736064,0
+TELFY.US,D,20090409,000000,7.93373,7.98587,7.8544,7.9375,2275767,0
+TELFY.US,D,20090413,000000,7.87559,8.04628,7.8129,8.00852,2693632,0
+TELFY.US,D,20090414,000000,7.84006,7.92696,7.80912,7.8665,3803373,0
+TELFY.US,D,20090415,000000,7.82721,7.93373,7.8129,7.92696,3549132,0
+TELFY.US,D,20090416,000000,8.00248,8.04628,7.92696,8.01226,2137023,0
+TELFY.US,D,20090417,000000,7.95033,8.03651,7.92241,7.98961,3497811,0
+TELFY.US,D,20090420,000000,7.87027,7.88921,7.70947,7.73211,2871780,0
+TELFY.US,D,20090421,000000,7.50401,7.68603,7.50401,7.66941,3615576,0
+TELFY.US,D,20090422,000000,7.58783,7.75252,7.575,7.60219,3127737,0
+TELFY.US,D,20090423,000000,7.75252,7.82275,7.67243,7.80381,2580483,0
+TELFY.US,D,20090424,000000,7.83554,7.8665,7.74042,7.79556,2511391,0
+TELFY.US,D,20090427,000000,7.62183,7.72001,7.54328,7.58256,4407822,0
+TELFY.US,D,20090428,000000,7.47683,7.66941,7.45945,7.60672,6790451,0
+TELFY.US,D,20090429,000000,7.63392,7.75252,7.60672,7.64072,5199911,0
+TELFY.US,D,20090430,000000,7.609,7.64072,7.39676,7.41641,27840781,0
+TELFY.US,D,20090501,000000,7.50401,7.50401,7.40734,7.49949,6101495,0
+TELFY.US,D,20090504,000000,7.59841,7.77892,7.59841,7.75698,6886416,0
+TELFY.US,D,20090505,000000,7.82275,7.88545,7.75698,7.88236,9721875,0
+TELFY.US,D,20090506,000000,7.96926,8.02665,7.87027,8.00248,5157999,0
+TELFY.US,D,20090507,000000,7.90277,7.90654,7.68074,7.74042,9071754,0
+TELFY.US,D,20090508,000000,7.90654,7.91409,7.76076,7.88921,3267278,0
+TELFY.US,D,20090511,000000,7.82721,7.87027,7.79857,7.80381,4987849,0
+TELFY.US,D,20090512,000000,8.02203,8.17083,7.97833,8.15198,5360554,0
+TELFY.US,D,20090513,000000,7.95791,7.98961,7.87559,7.90277,3715477,0
+TELFY.US,D,20090514,000000,7.84006,7.90654,7.79857,7.8665,3481405,0
+TELFY.US,D,20090515,000000,7.83554,7.85972,7.67546,7.72001,2134895,0
+TELFY.US,D,20090518,000000,7.83177,7.94659,7.8182,7.94659,2793653,0
+TELFY.US,D,20090519,000000,7.95033,8.08554,7.9375,8.02665,2387571,0
+TELFY.US,D,20090520,000000,8.09159,8.17996,8.05152,8.05152,3871066,0
+TELFY.US,D,20090521,000000,8.06511,8.19959,8.04628,8.16788,3370330,0
+TELFY.US,D,20090522,000000,8.25095,8.29774,8.19959,8.20333,2484320,0
+TELFY.US,D,20090526,000000,8.20333,8.38844,8.18751,8.38092,4346941,0
+TELFY.US,D,20090527,000000,8.38844,8.38844,8.21168,8.24559,4068781,0
+TELFY.US,D,20090528,000000,8.44803,8.52359,8.36884,8.46624,3461174,0
+TELFY.US,D,20090529,000000,8.54394,8.56207,8.44422,8.55378,5896377,0
+TELFY.US,D,20090601,000000,8.60666,8.61423,8.476,8.52359,6444069,0
+TELFY.US,D,20090602,000000,8.61647,8.73054,8.61114,8.70939,4697734,0
+TELFY.US,D,20090603,000000,8.55378,8.57498,8.43148,8.5168,2132012,0
+TELFY.US,D,20090604,000000,8.49561,8.57498,8.4918,8.55825,1907861,0
+TELFY.US,D,20090605,000000,8.53492,8.547,8.36123,8.40806,1612041,0
+TELFY.US,D,20090608,000000,8.3786,8.46624,8.30296,8.42089,1452226,0
+TELFY.US,D,20090609,000000,8.52359,8.56745,8.43595,8.54394,1511445,0
+TELFY.US,D,20090610,000000,8.60666,8.61114,8.40806,8.49561,1702999,0
+TELFY.US,D,20090611,000000,8.56745,8.65733,8.547,8.5787,1137339,0
+TELFY.US,D,20090612,000000,8.59079,8.63909,8.5508,8.63909,1793745,0
+TELFY.US,D,20090615,000000,8.43595,8.43595,8.3182,8.3786,2125704,0
+TELFY.US,D,20090616,000000,8.4405,8.46624,8.3182,8.32118,1732911,0
+TELFY.US,D,20090617,000000,8.42089,8.5168,8.35444,8.46317,2188930,0
+TELFY.US,D,20090618,000000,8.51075,8.61114,8.50017,8.547,2571746,0
+TELFY.US,D,20090619,000000,8.5825,8.61647,8.54394,8.55378,1414063,0
+TELFY.US,D,20090622,000000,8.4918,8.53492,8.43595,8.44422,1513316,0
+TELFY.US,D,20090623,000000,8.67386,8.74939,8.64899,8.70939,2374112,0
+TELFY.US,D,20090624,000000,8.80299,8.89134,8.68142,8.73054,3028398,0
+TELFY.US,D,20090625,000000,8.77581,9.03188,8.74337,9.00991,3359967,0
+TELFY.US,D,20090626,000000,8.99409,9.02964,8.95408,8.98561,1831499,0
+TELFY.US,D,20090629,000000,8.96997,9.06966,8.95408,9.04921,2671226,0
+TELFY.US,D,20090630,000000,8.96997,8.98132,8.8725,8.94728,2554405,0
+TELFY.US,D,20090701,000000,9.06966,9.14434,9.03188,9.08619,1609184,0
+TELFY.US,D,20090702,000000,8.96167,8.96997,8.85212,8.85212,907916,0
+TELFY.US,D,20090706,000000,8.73658,8.86717,8.70939,8.85892,1887685,0
+TELFY.US,D,20090707,000000,8.81288,8.81658,8.65733,8.66103,1297905,0
+TELFY.US,D,20090708,000000,8.64512,8.68512,8.52359,8.61423,1679488,0
+TELFY.US,D,20090709,000000,8.74337,8.82415,8.66103,8.77279,2340960,0
+TELFY.US,D,20090710,000000,8.5787,8.64279,8.53492,8.6218,1339396,0
+TELFY.US,D,20090713,000000,8.68142,8.82793,8.63393,8.81288,1838776,0
+TELFY.US,D,20090714,000000,8.79627,8.82415,8.70483,8.75988,1430233,0
+TELFY.US,D,20090715,000000,8.89445,9.04464,8.88317,9.03188,1590338,0
+TELFY.US,D,20090716,000000,9.13155,9.24259,9.10056,9.22741,2032180,0
+TELFY.US,D,20090717,000000,9.20713,9.25857,9.14657,9.23884,1221123,0
+TELFY.US,D,20090720,000000,9.24633,9.32562,9.19498,9.31338,1565926,0
+TELFY.US,D,20090721,000000,9.30301,9.3068,9.15192,9.22741,1287443,0
+TELFY.US,D,20090722,000000,9.17532,9.34601,9.15576,9.29384,1190055,0
+TELFY.US,D,20090723,000000,9.33313,9.60202,9.31061,9.54692,1699672,0
+TELFY.US,D,20090724,000000,9.56953,9.63065,9.51903,9.61485,941597,0
+TELFY.US,D,20090727,000000,9.66542,9.73341,9.59751,9.72518,1141954,0
+TELFY.US,D,20090728,000000,9.75304,9.85504,9.68131,9.85188,1628861,0
+TELFY.US,D,20090729,000000,9.73341,9.74854,9.59004,9.66858,1898960,0
+TELFY.US,D,20090730,000000,9.84738,9.92677,9.73341,9.85188,1587408,0
+TELFY.US,D,20090731,000000,9.81214,9.86864,9.72077,9.83541,1344119,0
+TELFY.US,D,20090803,000000,9.91097,10.0203,9.86864,9.9714,2433312,0
+TELFY.US,D,20090804,000000,9.85897,9.97801,9.83541,9.92304,2483088,0
+TELFY.US,D,20090805,000000,9.92304,9.92304,9.69415,9.80457,1249336,0
+TELFY.US,D,20090806,000000,9.76454,9.7766,9.59751,9.65258,881660,0
+TELFY.US,D,20090807,000000,9.77201,9.84738,9.75688,9.78024,1310131,0
+TELFY.US,D,20090810,000000,9.74098,9.75304,9.65047,9.69415,816824,0
+TELFY.US,D,20090811,000000,9.74098,9.78024,9.66542,9.74854,796262,0
+TELFY.US,D,20090812,000000,9.61868,9.83541,9.61111,9.77201,1211950,0
+TELFY.US,D,20090813,000000,9.8627,9.88674,9.79528,9.85897,860973,0
+TELFY.US,D,20090814,000000,9.69415,9.70631,9.55146,9.63065,1569579,0
+TELFY.US,D,20090817,000000,9.22741,9.25473,9.15943,9.23429,2051593,0
+TELFY.US,D,20090818,000000,9.23124,9.374,9.21087,9.34823,864458,0
+TELFY.US,D,20090819,000000,9.29384,9.50318,9.27957,9.46537,996594,0
+TELFY.US,D,20090820,000000,9.51903,9.67901,9.51588,9.66091,1157691,0
+TELFY.US,D,20090821,000000,9.84297,9.9714,9.83847,9.89143,2232047,0
+TELFY.US,D,20090824,000000,9.90264,9.99477,9.84738,9.87927,1550515,0
+TELFY.US,D,20090825,000000,9.98117,10.1119,9.93817,10.0295,2098718,0
+TELFY.US,D,20090826,000000,9.93424,10.0054,9.90858,9.99707,3482564,0
+TELFY.US,D,20090827,000000,9.9736,10.1051,9.89814,10.0846,2515210,0
+TELFY.US,D,20090828,000000,10.1164,10.1473,9.99017,10.0454,1473051,0
+TELFY.US,D,20090831,000000,9.9668,10.0249,9.94277,9.98577,1466966,0
+TELFY.US,D,20090901,000000,9.90264,10.0544,9.72518,9.75688,2926991,0
+TELFY.US,D,20090902,000000,9.60202,9.74854,9.59004,9.69644,1749543,0
+TELFY.US,D,20090903,000000,9.76818,9.79154,9.66858,9.76061,1230459,0
+TELFY.US,D,20090904,000000,9.72977,9.91097,9.69415,9.89814,886079,0
+TELFY.US,D,20090908,000000,10.3104,10.3104,10.21,10.2499,2329604,0
+TELFY.US,D,20090909,000000,10.3853,10.469,10.3565,10.3958,1241979,0
+TELFY.US,D,20090910,000000,10.3958,10.4992,10.2909,10.4969,1306093,0
+TELFY.US,D,20090911,000000,10.5945,10.6382,10.4758,10.5045,1730782,0
+TELFY.US,D,20090914,000000,10.528,10.6889,10.528,10.6435,1814495,0
+TELFY.US,D,20090915,000000,10.7372,10.8482,10.7031,10.8248,1668168,0
+TELFY.US,D,20090916,000000,10.9479,11.0067,10.9019,11.0067,1416922,0
+TELFY.US,D,20090917,000000,10.8511,10.9811,10.8293,10.8746,1257860,0
+TELFY.US,D,20090918,000000,10.9418,10.9418,10.8211,10.8482,1066279,0
+TELFY.US,D,20090921,000000,10.8105,10.9418,10.8097,10.932,1874644,0
+TELFY.US,D,20090922,000000,11.1186,11.1284,11.0242,11.0732,1160476,0
+TELFY.US,D,20090923,000000,11.0483,11.1367,10.9479,10.9479,1934918,0
+TELFY.US,D,20090924,000000,11.0007,11.0099,10.7689,10.8482,1394256,0
+TELFY.US,D,20090925,000000,10.7967,10.8557,10.7085,10.7085,2721530,0
+TELFY.US,D,20090928,000000,10.8097,11.0785,10.8097,10.9978,1493551,0
+TELFY.US,D,20090929,000000,11.0099,11.0219,10.8746,10.9509,1329056,0
+TELFY.US,D,20090930,000000,10.9622,11.0067,10.7486,10.9267,1926763,0
+TELFY.US,D,20091001,000000,10.8293,10.8482,10.6073,10.6299,2864904,0
+TELFY.US,D,20091002,000000,10.6149,10.7258,10.6073,10.6253,2616562,0
+TELFY.US,D,20091005,000000,10.9019,11.1329,10.8845,11.0695,2782099,0
+TELFY.US,D,20091006,000000,11.2039,11.2772,11.148,11.2039,1666238,0
+TELFY.US,D,20091007,000000,11.1367,11.1518,10.9857,11.0483,2237852,0
+TELFY.US,D,20091008,000000,11.1555,11.259,11.1141,11.2319,1790589,0
+TELFY.US,D,20091009,000000,11.1048,11.1685,11.0188,11.1615,2349203,0
+TELFY.US,D,20091012,000000,11.1872,11.2319,11.037,11.0581,2171797,0
+TELFY.US,D,20091013,000000,11.0483,11.0611,10.9146,11.0408,1522333,0
+TELFY.US,D,20091014,000000,11.3134,11.3338,11.2499,11.3059,1464567,0
+TELFY.US,D,20091015,000000,11.2675,11.3746,11.2432,11.3421,1320752,0
+TELFY.US,D,20091016,000000,11.1048,11.1555,11.0454,11.108,2439317,0
+TELFY.US,D,20091019,000000,11.2039,11.2499,11.1647,11.1963,1345345,0
+TELFY.US,D,20091020,000000,11.2712,11.2877,11.1141,11.1555,1637614,0
+TELFY.US,D,20091021,000000,11.1963,11.3655,11.1555,11.1872,1705396,0
+TELFY.US,D,20091022,000000,11.3187,11.4683,11.2726,11.4403,2067757,0
+TELFY.US,D,20091023,000000,11.4456,11.4561,11.201,11.2198,1972595,0
+TELFY.US,D,20091026,000000,11.3021,11.3573,11.0785,11.0806,1713480,0
+TELFY.US,D,20091027,000000,11.1048,11.1518,10.9946,11.0287,1412527,0
+TELFY.US,D,20091028,000000,11.1842,11.2432,10.9509,10.9978,1635152,0
+TELFY.US,D,20091029,000000,11.1615,11.3338,11.148,11.3104,4075119,0
+TELFY.US,D,20091030,000000,11.259,11.3104,11.0099,11.0611,2410771,0
+TELFY.US,D,20091102,000000,11.1231,11.2877,10.9661,11.1048,2343618,0
+TELFY.US,D,20091103,000000,10.8557,10.9902,10.8346,10.9811,1607330,0
+TELFY.US,D,20091104,000000,11.0287,11.1329,10.9857,11.0242,2005373,0
+TELFY.US,D,20091105,000000,11.2372,11.3262,11.2114,11.2915,1867183,0
+TELFY.US,D,20091106,000000,10.9146,11.0099,10.8708,10.9902,5568700,0
+TELFY.US,D,20091109,000000,11.1615,11.3377,11.1518,11.2772,5413313,0
+TELFY.US,D,20091110,000000,11.2039,11.361,11.2039,11.3573,4889798,0
+TELFY.US,D,20091111,000000,11.3686,11.3768,11.1963,11.2559,2784650,0
+TELFY.US,D,20091112,000000,11.3233,11.4139,11.2198,11.2712,1804755,0
+TELFY.US,D,20091113,000000,11.2559,11.4101,11.2039,11.3866,1953333,0
+TELFY.US,D,20091116,000000,11.3768,11.5091,11.3686,11.4523,1822948,0
+TELFY.US,D,20091117,000000,11.4176,11.4848,11.3503,11.4804,957094,0
+TELFY.US,D,20091118,000000,11.6231,11.66,11.5756,11.6539,1517925,0
+TELFY.US,D,20091119,000000,11.4644,11.5091,11.3655,11.4918,2383921,0
+TELFY.US,D,20091120,000000,11.2559,11.3187,11.2372,11.2877,2544275,0
+TELFY.US,D,20091123,000000,11.5045,11.5475,11.4243,11.4501,3330327,0
+TELFY.US,D,20091124,000000,11.5113,11.5159,11.4198,11.4743,1407614,0
+TELFY.US,D,20091125,000000,11.5725,11.6874,11.54,11.6632,2195125,0
+TELFY.US,D,20091127,000000,11.2726,11.4774,11.2675,11.4198,1643130,0
+TELFY.US,D,20091130,000000,11.3421,11.4561,11.3021,11.4176,2179513,0
+TELFY.US,D,20091201,000000,11.5951,11.716,11.5559,11.6539,2231029,0
+TELFY.US,D,20091202,000000,11.6874,11.7756,11.639,11.7371,2998903,0
+TELFY.US,D,20091203,000000,11.7576,11.8081,11.6064,11.614,3191095,0
+TELFY.US,D,20091204,000000,11.6692,11.6904,11.5091,11.5725,2164949,0
+TELFY.US,D,20091207,000000,11.4954,11.5514,11.4289,11.4403,1706525,0
+TELFY.US,D,20091208,000000,11.3958,11.3995,11.176,11.2153,2163924,0
+TELFY.US,D,20091209,000000,11.1842,11.2068,11.0287,11.145,9006847,0
+TELFY.US,D,20091210,000000,11.2319,11.2629,11.1231,11.1872,3858849,0
+TELFY.US,D,20091211,000000,11.2372,11.2726,11.1715,11.2039,1627799,0
+TELFY.US,D,20091214,000000,11.1797,11.2629,11.1284,11.2153,1283882,0
+TELFY.US,D,20091215,000000,11.0846,11.1842,11.0581,11.145,1473429,0
+TELFY.US,D,20091216,000000,11.2153,11.2947,11.1231,11.1367,1083738,0
+TELFY.US,D,20091217,000000,10.9221,10.9267,10.7938,10.8248,1953676,0
+TELFY.US,D,20091218,000000,10.8398,10.9199,10.7486,10.8315,3490958,0
+TELFY.US,D,20091221,000000,10.9585,11.0611,10.9546,11.0067,2233827,0
+TELFY.US,D,20091222,000000,11.0483,11.0936,11.0144,11.0695,1660915,0
+TELFY.US,D,20091223,000000,11.1284,11.2198,11.0695,11.2039,1419293,0
+TELFY.US,D,20091224,000000,11.2559,11.2675,11.2153,11.2559,638171,0
+TELFY.US,D,20091228,000000,11.259,11.259,11.2039,11.2372,839247,0
+TELFY.US,D,20091229,000000,11.2229,11.2499,11.1555,11.2229,1040571,0
+TELFY.US,D,20091230,000000,11.0846,11.1141,11.037,11.0695,1028272,0
+TELFY.US,D,20091231,000000,10.9857,11.1201,10.9857,11.0067,1372387,0
+TELFY.US,D,20100104,000000,11.1963,11.3187,11.1842,11.2877,2045885,0
+TELFY.US,D,20100105,000000,11.2629,11.2982,11.2114,11.2772,1289418,0
+TELFY.US,D,20100106,000000,11.1367,11.2039,11.1201,11.1615,1242899,0
+TELFY.US,D,20100107,000000,11.0242,11.0483,10.9661,10.9713,2877602,0
+TELFY.US,D,20100108,000000,10.8482,10.9221,10.7998,10.8997,3264285,0
+TELFY.US,D,20100111,000000,10.6299,10.6774,10.5748,10.6617,4294221,0
+TELFY.US,D,20100112,000000,10.6095,10.651,10.5605,10.5824,1854647,0
+TELFY.US,D,20100113,000000,10.6858,10.7122,10.599,10.6919,1605680,0
+TELFY.US,D,20100114,000000,10.6149,10.6774,10.5861,10.6541,1963817,0
+TELFY.US,D,20100115,000000,10.5709,10.5748,10.3822,10.4328,2582579,0
+TELFY.US,D,20100119,000000,10.4758,10.6352,10.4758,10.6201,2047882,0
+TELFY.US,D,20100120,000000,10.3021,10.3021,10.1119,10.2499,3119607,0
+TELFY.US,D,20100121,000000,10.2794,10.2945,9.95464,10.0454,3745998,0
+TELFY.US,D,20100122,000000,10.0567,10.1051,9.87544,9.89814,4448443,0
+TELFY.US,D,20100125,000000,10.0203,10.0612,9.88291,9.95464,3170227,0
+TELFY.US,D,20100126,000000,9.93817,10.0612,9.91394,9.9736,2147344,0
+TELFY.US,D,20100127,000000,9.89814,9.99017,9.82487,9.95464,6217228,0
+TELFY.US,D,20100128,000000,9.84297,9.84297,9.50689,9.60652,5616612,0
+TELFY.US,D,20100129,000000,9.5598,9.62471,9.40115,9.43664,4780480,0
+TELFY.US,D,20100201,000000,9.51208,9.54238,9.48798,9.51903,3169380,0
+TELFY.US,D,20100202,000000,9.44795,9.64205,9.41996,9.62174,3785360,0
+TELFY.US,D,20100203,000000,9.60202,9.65804,9.46843,9.50318,3761790,0
+TELFY.US,D,20100204,000000,9.23429,9.23884,9.01759,9.03786,7226710,0
+TELFY.US,D,20100205,000000,9.03786,9.07189,8.73054,8.90648,7504044,0
+TELFY.US,D,20100208,000000,9.04921,9.13155,8.96167,8.97757,6255132,0
+TELFY.US,D,20100209,000000,9.0659,9.28262,8.99785,9.20329,5813356,0
+TELFY.US,D,20100210,000000,9.19874,9.23429,9.1044,9.19498,4982597,0
+TELFY.US,D,20100211,000000,9.02579,9.12853,8.89134,9.10056,3565972,0
+TELFY.US,D,20100212,000000,8.89968,9.03786,8.89134,9.01293,2753161,0
+TELFY.US,D,20100216,000000,9.08619,9.27428,9.03786,9.2191,3580133,0
+TELFY.US,D,20100217,000000,9.32265,9.33313,9.19498,9.23124,2780119,0
+TELFY.US,D,20100218,000000,9.26224,9.40792,9.25081,9.39281,4766788,0
+TELFY.US,D,20100219,000000,9.22741,9.374,9.18372,9.34823,3350227,0
+TELFY.US,D,20100222,000000,9.32265,9.34231,9.27428,9.31061,3590841,0
+TELFY.US,D,20100223,000000,9.16326,9.18372,9.03188,9.04241,3531821,0
+TELFY.US,D,20100224,000000,9.03786,9.17988,9.03786,9.12021,2731501,0
+TELFY.US,D,20100225,000000,8.94273,9.16326,8.91552,9.15943,3777045,0
+TELFY.US,D,20100226,000000,9.14058,9.35666,9.07564,9.24633,3791883,0
+TELFY.US,D,20100301,000000,9.26891,9.35666,9.21543,9.33776,3282215,0
+TELFY.US,D,20100302,000000,9.41996,9.48047,9.3815,9.45175,3472869,0
+TELFY.US,D,20100303,000000,9.42913,9.59445,9.41996,9.52357,2640173,0
+TELFY.US,D,20100304,000000,9.53487,9.56666,9.43664,9.48279,3242646,0
+TELFY.US,D,20100305,000000,9.51903,9.72518,9.51208,9.72077,3054694,0
+TELFY.US,D,20100308,000000,9.75304,9.78024,9.69415,9.74098,2267051,0
+TELFY.US,D,20100309,000000,9.59004,9.69644,9.58401,9.65258,3303813,0
+TELFY.US,D,20100310,000000,9.67901,9.76061,9.64205,9.74404,3761821,0
+TELFY.US,D,20100311,000000,9.62471,9.68878,9.59445,9.68131,3258704,0
+TELFY.US,D,20100312,000000,9.81214,9.81214,9.70928,9.72977,2298586,0
+TELFY.US,D,20100315,000000,9.66542,9.66858,9.48798,9.56666,3943528,0
+TELFY.US,D,20100316,000000,9.61111,9.70631,9.57417,9.68878,1980302,0
+TELFY.US,D,20100317,000000,9.75304,9.80064,9.71311,9.74854,2101889,0
+TELFY.US,D,20100318,000000,9.67375,9.68878,9.54089,9.63917,3305793,0
+TELFY.US,D,20100319,000000,9.51588,9.52728,9.40569,9.46093,4483169,0
+TELFY.US,D,20100322,000000,9.27428,9.46537,9.26599,9.42913,3719810,0
+TELFY.US,D,20100323,000000,9.44795,9.51208,9.40115,9.49706,2773532,0
+TELFY.US,D,20100324,000000,9.28633,9.33776,9.23884,9.29384,4624149,0
+TELFY.US,D,20100325,000000,9.41996,9.48047,9.33776,9.34823,3534614,0
+TELFY.US,D,20100326,000000,9.42451,9.51588,9.40115,9.47066,3054129,0
+TELFY.US,D,20100329,000000,9.48279,9.52357,9.44415,9.50318,2288938,0
+TELFY.US,D,20100330,000000,9.51903,9.53108,9.374,9.40569,3641432,0
+TELFY.US,D,20100331,000000,9.31802,9.41709,9.27957,9.36946,3097451,0
+TELFY.US,D,20100401,000000,9.40792,9.50013,9.40115,9.49187,2082364,0
+TELFY.US,D,20100405,000000,9.51903,9.59445,9.48047,9.51903,2103808,0
+TELFY.US,D,20100406,000000,9.31802,9.40792,9.29013,9.39281,3263822,0
+TELFY.US,D,20100407,000000,9.33776,9.36556,9.26891,9.28633,3525415,0
+TELFY.US,D,20100408,000000,9.19874,9.31802,9.17006,9.31802,5341412,0
+TELFY.US,D,20100409,000000,9.34823,9.5598,9.34823,9.54089,3423714,0
+TELFY.US,D,20100412,000000,9.66542,9.71675,9.63448,9.66858,2088848,0
+TELFY.US,D,20100413,000000,9.72518,9.73724,9.61868,9.70631,2501495,0
+TELFY.US,D,20100414,000000,9.72518,9.77201,9.70095,9.77201,2645188,0
+TELFY.US,D,20100415,000000,9.61868,9.69644,9.61485,9.67375,3424577,0
+TELFY.US,D,20100416,000000,9.53487,9.55601,9.36185,9.41709,3560926,0
+TELFY.US,D,20100419,000000,9.3068,9.36556,9.3068,9.35666,5033797,0
+TELFY.US,D,20100420,000000,9.35666,9.36946,9.28262,9.31338,3966862,0
+TELFY.US,D,20100421,000000,9.21543,9.24259,9.09681,9.13155,5408503,0
+TELFY.US,D,20100422,000000,9.00473,9.02205,8.93889,9.01293,6776438,0
+TELFY.US,D,20100423,000000,9.12468,9.20329,9.09298,9.19874,9575305,0
+TELFY.US,D,20100426,000000,9.14058,9.17532,9.08101,9.13155,5204634,0
+TELFY.US,D,20100427,000000,8.93889,9.02205,8.66637,8.67084,7631227,0
+TELFY.US,D,20100428,000000,8.69346,8.70939,8.50555,8.59458,8490163,0
+TELFY.US,D,20100429,000000,8.74337,8.81658,8.70105,8.73959,6511702,0
+TELFY.US,D,20100430,000000,8.93362,8.98132,8.84308,8.93074,5563467,0
+TELFY.US,D,20100503,000000,8.89445,8.94728,8.84756,8.92154,2532938,0
+TELFY.US,D,20100504,000000,8.62705,8.62705,8.38307,8.39739,8018464,0
+TELFY.US,D,20100505,000000,8.14746,8.27137,8.09619,8.20333,8314957,0
+TELFY.US,D,20100506,000000,7.79102,7.83177,7.38091,7.575,17528085,0
+TELFY.US,D,20100507,000000,7.65732,7.70491,7.30538,7.53045,14279974,0
+TELFY.US,D,20100510,000000,8.30983,8.50017,8.23051,8.38844,12313056,0
+TELFY.US,D,20100511,000000,7.87027,8.15501,7.82721,7.97833,12505799,0
+TELFY.US,D,20100512,000000,8.05152,8.15501,7.97833,8.00248,8375862,0
+TELFY.US,D,20100513,000000,7.74042,7.88236,7.68603,7.71548,11941981,0
+TELFY.US,D,20100514,000000,7.53422,7.53951,7.17549,7.34995,16454238,0
+TELFY.US,D,20100517,000000,7.47985,7.51459,7.28575,7.467,9902835,0
+TELFY.US,D,20100518,000000,7.74342,7.75252,7.47683,7.50401,13804799,0
+TELFY.US,D,20100519,000000,7.53951,7.64976,7.4723,7.62183,11494516,0
+TELFY.US,D,20100520,000000,7.51233,7.6913,7.31973,7.55311,15554141,0
+TELFY.US,D,20100521,000000,7.44887,7.80912,7.43226,7.80381,16990399,0
+TELFY.US,D,20100524,000000,7.54933,7.60219,7.4436,7.45265,9510774,0
+TELFY.US,D,20100525,000000,7.24648,7.47683,7.19815,7.467,11614896,0
+TELFY.US,D,20100526,000000,7.40434,7.46322,7.17549,7.2072,15157221,0
+TELFY.US,D,20100527,000000,7.44887,7.68603,7.42019,7.67546,7878773,0
+TELFY.US,D,20100528,000000,7.70038,7.72001,7.51233,7.55838,6932085,0
+TELFY.US,D,20100601,000000,7.3575,7.65355,7.33484,7.40734,6292068,0
+TELFY.US,D,20100602,000000,7.467,7.73665,7.41188,7.73665,9298836,0
+TELFY.US,D,20100603,000000,7.79857,7.8182,7.58783,7.62561,12593442,0
+TELFY.US,D,20100604,000000,7.3575,7.40434,7.21553,7.23514,13745161,0
+TELFY.US,D,20100607,000000,7.24648,7.25856,7.08758,7.09271,11657587,0
+TELFY.US,D,20100608,000000,7.05146,7.15532,7.02195,7.15532,12563471,0
+TELFY.US,D,20100609,000000,7.14354,7.19135,7.00941,7.04114,8541462,0
+TELFY.US,D,20100610,000000,7.39225,7.54782,7.38922,7.53951,10629997,0
+TELFY.US,D,20100611,000000,7.56368,7.68603,7.54933,7.66639,5765877,0
+TELFY.US,D,20100614,000000,7.72834,7.79857,7.64072,7.64976,7931904,0
+TELFY.US,D,20100615,000000,7.83554,7.98587,7.79556,7.98135,7165300,0
+TELFY.US,D,20100616,000000,7.78493,7.85972,7.76076,7.82721,10719826,0
+TELFY.US,D,20100617,000000,7.9171,7.95337,7.84006,7.94659,6516675,0
+TELFY.US,D,20100618,000000,7.90277,8.00852,7.88545,7.92241,6690889,0
+TELFY.US,D,20100621,000000,8.07647,8.09159,7.89521,7.93073,7206195,0
+TELFY.US,D,20100622,000000,7.90277,7.97451,7.79857,7.84006,7468271,0
+TELFY.US,D,20100623,000000,7.85972,7.96926,7.76761,7.90654,6502418,0
+TELFY.US,D,20100624,000000,7.80381,7.8152,7.64976,7.69206,6053022,0
+TELFY.US,D,20100625,000000,7.67546,7.75698,7.60219,7.72001,5872971,0
+TELFY.US,D,20100628,000000,7.72603,7.79556,7.65732,7.68074,3683764,0
+TELFY.US,D,20100629,000000,7.45265,7.45265,7.25026,7.27367,9255668,0
+TELFY.US,D,20100630,000000,7.28726,7.41868,7.27519,7.31519,4776250,0
+TELFY.US,D,20100701,000000,7.48287,7.59086,7.37261,7.57123,6964120,0
+TELFY.US,D,20100702,000000,7.63089,7.68074,7.4723,7.53045,5082382,0
+TELFY.US,D,20100706,000000,7.74342,7.8152,7.64976,7.71548,5424322,0
+TELFY.US,D,20100707,000000,7.88921,8.124,7.82721,8.10294,8318530,0
+TELFY.US,D,20100708,000000,8.11645,8.20635,8.06066,8.20635,7364613,0
+TELFY.US,D,20100709,000000,8.10294,8.13536,8.05152,8.124,5161498,0
+TELFY.US,D,20100712,000000,7.95033,8.07647,7.93373,8.06511,6936027,0
+TELFY.US,D,20100713,000000,8.20333,8.25769,8.17083,8.23051,5330626,0
+TELFY.US,D,20100714,000000,8.24559,8.34087,8.19427,8.31364,4242013,0
+TELFY.US,D,20100715,000000,8.40118,8.4722,8.29774,8.46011,9165173,0
+TELFY.US,D,20100716,000000,8.37406,8.37406,8.19054,8.20333,5425797,0
+TELFY.US,D,20100719,000000,8.39292,8.43595,8.24559,8.33019,5657386,0
+TELFY.US,D,20100720,000000,8.124,8.37406,8.11645,8.36884,3685834,0
+TELFY.US,D,20100721,000000,8.27814,8.2865,8.07647,8.11876,4548425,0
+TELFY.US,D,20100722,000000,8.37406,8.48807,8.36503,8.44803,3826272,0
+TELFY.US,D,20100723,000000,8.41178,8.53946,8.36123,8.52963,5489006,0
+TELFY.US,D,20100726,000000,8.52359,8.66103,8.48353,8.66103,5189620,0
+TELFY.US,D,20100727,000000,8.70105,8.73356,8.60137,8.70483,3847711,0
+TELFY.US,D,20100728,000000,8.70483,8.79249,8.67084,8.69346,3418459,0
+TELFY.US,D,20100729,000000,9.12853,9.18828,8.97757,9.06966,8480903,0
+TELFY.US,D,20100730,000000,8.94728,9.07564,8.93362,9.01759,6875184,0
+TELFY.US,D,20100802,000000,9.22741,9.34601,9.21087,9.31338,5663639,0
+TELFY.US,D,20100803,000000,9.25081,9.31061,9.19874,9.3068,4955484,0
+TELFY.US,D,20100804,000000,9.24259,9.29013,9.17988,9.26224,3961557,0
+TELFY.US,D,20100805,000000,9.25473,9.29013,9.17988,9.28633,2616603,0
+TELFY.US,D,20100806,000000,9.19194,9.31338,9.17532,9.3068,2795463,0
+TELFY.US,D,20100809,000000,9.33313,9.35351,9.31802,9.33313,1974596,0
+TELFY.US,D,20100810,000000,9.25081,9.32933,9.15192,9.32265,5802697,0
+TELFY.US,D,20100811,000000,9.01293,9.01293,8.84756,8.87862,6492041,0
+TELFY.US,D,20100812,000000,8.85892,8.93362,8.84756,8.91028,4652266,0
+TELFY.US,D,20100813,000000,8.89134,8.94728,8.81959,8.81959,4080731,0
+TELFY.US,D,20100816,000000,8.81288,8.90648,8.78794,8.84756,2900462,0
+TELFY.US,D,20100817,000000,8.9261,8.96167,8.85212,8.90347,4783225,0
+TELFY.US,D,20100818,000000,8.94273,9.02205,8.90347,8.96765,2741208,0
+TELFY.US,D,20100819,000000,9.0024,9.01293,8.726,8.79627,4578679,0
+TELFY.US,D,20100820,000000,8.61114,8.67084,8.55825,8.64899,3485240,0
+TELFY.US,D,20100823,000000,8.67618,8.76745,8.63393,8.63393,2959311,0
+TELFY.US,D,20100824,000000,8.50555,8.59079,8.46624,8.547,3880271,0
+TELFY.US,D,20100825,000000,8.42462,8.5508,8.38307,8.51904,3578178,0
+TELFY.US,D,20100826,000000,8.5508,8.63393,8.50017,8.51904,2902982,0
+TELFY.US,D,20100827,000000,8.73356,8.8355,8.59458,8.8355,5631577,0
+TELFY.US,D,20100830,000000,8.74939,8.77581,8.65356,8.65733,2348644,0
+TELFY.US,D,20100831,000000,8.70939,8.82337,8.67918,8.76677,3607115,0
+TELFY.US,D,20100901,000000,8.97302,9.08931,8.96167,9.03786,4167475,0
+TELFY.US,D,20100902,000000,9.04921,9.08101,9.01293,9.05296,4263449,0
+TELFY.US,D,20100903,000000,9.19498,9.21087,9.12468,9.18828,3465636,0
+TELFY.US,D,20100907,000000,8.98132,9.0024,8.91028,8.92154,4006052,0
+TELFY.US,D,20100908,000000,8.98963,9.06045,8.96765,8.98132,2388940,0
+TELFY.US,D,20100909,000000,9.11485,9.11485,8.96765,9.00473,3326826,0
+TELFY.US,D,20100910,000000,9.04464,9.08101,9.02579,9.04464,2279080,0
+TELFY.US,D,20100913,000000,9.14657,9.19498,9.12021,9.17988,2543971,0
+TELFY.US,D,20100914,000000,9.21087,9.374,9.16934,9.32933,4119664,0
+TELFY.US,D,20100915,000000,9.29699,9.3815,9.25857,9.36185,2941509,0
+TELFY.US,D,20100916,000000,9.43145,9.46093,9.37705,9.44127,4169817,0
+TELFY.US,D,20100917,000000,9.36946,9.39281,9.25081,9.29384,6030865,0
+TELFY.US,D,20100920,000000,9.31802,9.49706,9.3068,9.48047,3295621,0
+TELFY.US,D,20100921,000000,9.62471,9.70928,9.50013,9.62174,6414577,0
+TELFY.US,D,20100922,000000,9.62471,9.67901,9.52728,9.56953,10823436,0
+TELFY.US,D,20100923,000000,9.50318,9.58401,9.46093,9.48279,2280851,0
+TELFY.US,D,20100924,000000,9.7766,9.83847,9.77201,9.81664,4324734,0
+TELFY.US,D,20100927,000000,9.75304,9.78494,9.69415,9.72977,3461555,0
+TELFY.US,D,20100928,000000,9.80457,9.87151,9.66091,9.84738,4845701,0
+TELFY.US,D,20100929,000000,9.75304,9.80677,9.70631,9.76818,3208432,0
+TELFY.US,D,20100930,000000,9.85504,9.91394,9.70928,9.77201,5003786,0
+TELFY.US,D,20101001,000000,9.91854,9.93424,9.83397,9.89814,5086455,0
+TELFY.US,D,20101004,000000,9.86864,9.89584,9.70928,9.78024,2781155,0
+TELFY.US,D,20101005,000000,9.99017,10.1399,9.98117,10.1119,5315037,0
+TELFY.US,D,20101006,000000,10.1473,10.1994,10.133,10.1595,3386645,0
+TELFY.US,D,20101007,000000,10.3725,10.3777,10.2077,10.3021,6522966,0
+TELFY.US,D,20101008,000000,10.3324,10.3725,10.2945,10.3512,2787279,0
+TELFY.US,D,20101011,000000,10.3822,10.4442,10.3708,10.429,5584420,0
+TELFY.US,D,20101012,000000,10.3725,10.4531,10.2945,10.4411,3066871,0
+TELFY.US,D,20101013,000000,10.5914,10.7122,10.5709,10.623,3868639,0
+TELFY.US,D,20101014,000000,10.7998,10.8678,10.7372,10.8105,5984945,0
+TELFY.US,D,20101015,000000,10.8293,10.8437,10.6889,10.7424,4080756,0
+TELFY.US,D,20101018,000000,10.6979,10.815,10.6654,10.7885,2972601,0
+TELFY.US,D,20101019,000000,10.556,10.623,10.4328,10.5106,5063768,0
+TELFY.US,D,20101020,000000,10.531,10.7424,10.528,10.6889,3413841,0
+TELFY.US,D,20101021,000000,10.5431,10.6578,10.4411,10.5477,5193782,0
+TELFY.US,D,20101022,000000,10.6617,10.6699,10.5914,10.623,2060946,0
+TELFY.US,D,20101025,000000,10.722,10.7509,10.5748,10.5802,7553230,0
+TELFY.US,D,20101026,000000,10.5197,10.5748,10.4835,10.5431,2750979,0
+TELFY.US,D,20101027,000000,10.531,10.556,10.3891,10.4758,3586784,0
+TELFY.US,D,20101028,000000,10.7062,10.7085,10.623,10.6774,5504341,0
+TELFY.US,D,20101029,000000,10.6774,10.744,10.642,10.6926,3731659,0
+TELFY.US,D,20101101,000000,10.623,10.6699,10.4992,10.5635,6270529,0
+TELFY.US,D,20101102,000000,10.8678,10.9146,10.8315,10.895,4856025,0
+TELFY.US,D,20101103,000000,10.5431,10.5914,10.3822,10.5505,3884225,0
+TELFY.US,D,20101104,000000,10.6654,10.6979,10.5635,10.6541,3760608,0
+TELFY.US,D,20101105,000000,10.3958,10.4531,10.3217,10.4214,5356035,0
+TELFY.US,D,20101108,000000,10.1798,10.2499,10.1164,10.229,5208562,0
+TELFY.US,D,20101109,000000,10.21,10.2592,10.0203,10.0454,3859997,0
+TELFY.US,D,20101110,000000,10.0567,10.0643,9.89814,9.9714,8514178,0
+TELFY.US,D,20101111,000000,9.80064,9.80064,9.66091,9.71675,9705222,0
+TELFY.US,D,20101112,000000,9.74854,9.80677,9.66858,9.75688,4735207,0
+TELFY.US,D,20101115,000000,9.81961,9.83397,9.72077,9.72077,3616524,0
+TELFY.US,D,20101116,000000,9.66858,9.68438,9.48047,9.54089,6869759,0
+TELFY.US,D,20101117,000000,9.50689,9.59751,9.50013,9.54692,3752269,0
+TELFY.US,D,20101118,000000,9.70928,9.7766,9.70095,9.76454,4223145,0
+TELFY.US,D,20101119,000000,9.74098,9.84297,9.70095,9.84297,3058649,0
+TELFY.US,D,20101122,000000,9.62174,9.67901,9.47066,9.57417,4842726,0
+TELFY.US,D,20101123,000000,9.28633,9.31061,9.09681,9.13155,9747585,0
+TELFY.US,D,20101124,000000,9.10056,9.18828,9.09298,9.14657,8675163,0
+TELFY.US,D,20101126,000000,8.87862,8.95783,8.83921,8.85212,7704113,0
+TELFY.US,D,20101129,000000,8.64899,8.80831,8.56745,8.69346,14199001,0
+TELFY.US,D,20101130,000000,8.46011,8.51307,8.41865,8.43073,11698680,0
+TELFY.US,D,20101201,000000,8.81959,8.90347,8.74939,8.86717,16776259,0
+TELFY.US,D,20101202,000000,8.79249,9.03786,8.78336,9.03786,10640264,0
+TELFY.US,D,20101203,000000,9.05599,9.15576,9.02579,9.15192,5294924,0
+TELFY.US,D,20101206,000000,8.96765,9.01759,8.90648,8.96167,8066903,0
+TELFY.US,D,20101207,000000,9.12021,9.12468,8.9193,8.9261,5855876,0
+TELFY.US,D,20101208,000000,9.0659,9.10056,8.94952,9.02205,4392695,0
+TELFY.US,D,20101209,000000,9.09298,9.09681,8.99409,9.09298,4137418,0
+TELFY.US,D,20101210,000000,9.00991,9.07189,8.96167,9.0659,4056123,0
+TELFY.US,D,20101213,000000,9.15943,9.20713,9.13155,9.14657,5538999,0
+TELFY.US,D,20101214,000000,9.15943,9.21543,9.12468,9.19194,4868368,0
+TELFY.US,D,20101215,000000,9.09681,9.14058,8.96167,8.98561,5445709,0
+TELFY.US,D,20101216,000000,8.98561,9.03786,8.92154,9.02964,4309865,0
+TELFY.US,D,20101217,000000,8.94728,8.94952,8.8355,8.91028,4899889,0
+TELFY.US,D,20101220,000000,8.99785,9.0024,8.86717,8.93074,4459694,0
+TELFY.US,D,20101221,000000,9.08101,9.09298,9.03188,9.06045,3583955,0
+TELFY.US,D,20101222,000000,9.01759,9.05296,8.99409,9.05296,4207370,0
+TELFY.US,D,20101223,000000,8.98561,9.04464,8.98561,9.03786,4129612,0
+TELFY.US,D,20101227,000000,8.87862,8.95783,8.8725,8.93074,3598768,0
+TELFY.US,D,20101228,000000,8.9193,8.9261,8.8627,8.89445,3326271,0
+TELFY.US,D,20101229,000000,8.91853,9.0199,8.90795,8.99106,5053516,0
+TELFY.US,D,20101230,000000,8.94952,8.96167,8.90115,8.93299,3148603,0
+TELFY.US,D,20101231,000000,8.97819,9.04393,8.96685,9.01598,3115761,0
+TELFY.US,D,20110103,000000,8.98963,9.02579,8.93889,8.96765,6348934,0
+TELFY.US,D,20110104,000000,9.08931,9.09298,8.96765,9.03188,10022080,0
+TELFY.US,D,20110105,000000,8.70939,8.87552,8.70105,8.81959,17764657,0
+TELFY.US,D,20110106,000000,8.85892,8.8725,8.67618,8.69726,9816673,0
+TELFY.US,D,20110107,000000,8.61114,8.63393,8.50472,8.547,10121296,0
+TELFY.US,D,20110110,000000,8.48807,8.5508,8.46011,8.54394,8180591,0
+TELFY.US,D,20110111,000000,8.5825,8.60137,8.51904,8.59079,6402952,0
+TELFY.US,D,20110112,000000,8.85512,9.0659,8.83104,9.04921,9826619,0
+TELFY.US,D,20110113,000000,9.31802,9.34601,9.25081,9.28633,10235571,0
+TELFY.US,D,20110114,000000,9.24633,9.37705,9.23124,9.36556,5790187,0
+TELFY.US,D,20110118,000000,9.47066,9.54692,9.46537,9.49706,8558686,0
+TELFY.US,D,20110119,000000,9.56953,9.61111,9.50318,9.52728,8634282,0
+TELFY.US,D,20110120,000000,9.56277,9.66858,9.55146,9.65258,5454129,0
+TELFY.US,D,20110121,000000,9.91097,9.94506,9.76818,9.83397,7460264,0
+TELFY.US,D,20110124,000000,9.85897,9.99707,9.85897,9.99477,7810308,0
+TELFY.US,D,20110125,000000,9.89584,9.9714,9.84297,9.9714,5280468,0
+TELFY.US,D,20110126,000000,10.0145,10.0341,9.91394,9.9736,7392156,0
+TELFY.US,D,20110127,000000,10.0643,10.096,9.99477,10.0725,4121105,0
+TELFY.US,D,20110128,000000,9.9736,10.0107,9.73341,9.78781,5554969,0
+TELFY.US,D,20110131,000000,9.97523,9.9963,9.89507,9.93204,5712266,0
+TELFY.US,D,20110201,000000,10.0499,10.1286,10.0295,10.1119,6028978,0
+TELFY.US,D,20110202,000000,10.096,10.1798,10.0884,10.1768,3988545,0
+TELFY.US,D,20110203,000000,10.0145,10.0544,9.91097,10.0499,9156881,0
+TELFY.US,D,20110204,000000,9.92304,9.97801,9.85897,9.97801,2370048,0
+TELFY.US,D,20110207,000000,9.89814,9.99707,9.88291,9.98577,6068628,0
+TELFY.US,D,20110208,000000,10.0341,10.0937,9.99707,10.0846,2193483,0
+TELFY.US,D,20110209,000000,10.0203,10.1051,10.0015,10.1051,1754146,0
+TELFY.US,D,20110210,000000,9.83847,9.92304,9.78781,9.91394,4231904,0
+TELFY.US,D,20110211,000000,9.79154,9.89143,9.76061,9.85188,3215698,0
+TELFY.US,D,20110214,000000,9.70095,9.78494,9.67901,9.75688,2883140,0
+TELFY.US,D,20110215,000000,9.7766,9.79154,9.70631,9.72518,4395214,0
+TELFY.US,D,20110216,000000,9.81214,9.92677,9.78781,9.90858,4522192,0
+TELFY.US,D,20110218,000000,9.88291,10.0175,9.86864,9.98117,2488904,0
+TELFY.US,D,20110222,000000,9.79154,9.82487,9.68438,9.71311,3903974,0
+TELFY.US,D,20110223,000000,9.68438,9.72518,9.63917,9.67375,7022792,0
+TELFY.US,D,20110224,000000,9.73724,9.87927,9.64588,9.84297,4014106,0
+TELFY.US,D,20110225,000000,9.90858,9.96067,9.89584,9.92677,3471188,0
+TELFY.US,D,20110228,000000,10.0946,10.1254,10.0492,10.1095,10633696,0
+TELFY.US,D,20110301,000000,10.1051,10.1231,9.89814,9.93817,12563748,0
+TELFY.US,D,20110302,000000,9.95847,10.0341,9.94277,9.96067,6442326,0
+TELFY.US,D,20110303,000000,10.0612,10.1005,9.96067,10.0402,5481038,0
+TELFY.US,D,20110304,000000,10.0567,10.0612,9.93424,9.99707,8184214,0
+TELFY.US,D,20110307,000000,10.096,10.1119,9.9714,9.99477,6791385,0
+TELFY.US,D,20110308,000000,9.99017,10.0725,9.951,10.0341,4468483,0
+TELFY.US,D,20110309,000000,9.99707,10.0203,9.95464,9.98117,5541465,0
+TELFY.US,D,20110310,000000,9.84297,9.90858,9.79154,9.80677,8687365,0
+TELFY.US,D,20110311,000000,9.76818,9.85504,9.75688,9.81961,4152240,0
+TELFY.US,D,20110314,000000,9.7766,9.78494,9.63448,9.75688,4037845,0
+TELFY.US,D,20110315,000000,9.38827,9.59751,9.34231,9.5598,8921174,0
+TELFY.US,D,20110316,000000,9.44795,9.52357,9.16326,9.23124,10559759,0
+TELFY.US,D,20110317,000000,9.60269,9.66781,9.51449,9.59905,4576951,0
+TELFY.US,D,20110318,000000,9.80457,9.80457,9.67375,9.71311,3780244,0
+TELFY.US,D,20110321,000000,9.89143,9.9736,9.84297,9.951,3730142,0
+TELFY.US,D,20110322,000000,10.0107,10.0612,9.87927,9.89584,5923222,0
+TELFY.US,D,20110323,000000,9.80457,9.90858,9.76818,9.88291,2852707,0
+TELFY.US,D,20110324,000000,9.91394,10.0107,9.87151,10.0015,3229235,0
+TELFY.US,D,20110325,000000,9.9736,10.0175,9.89584,9.92304,3491151,0
+TELFY.US,D,20110328,000000,9.94277,9.99017,9.92304,9.96067,2916317,0
+TELFY.US,D,20110329,000000,9.88291,9.94506,9.84738,9.94506,3197732,0
+TELFY.US,D,20110330,000000,9.89584,10.0107,9.88674,9.99707,3056519,0
+TELFY.US,D,20110331,000000,9.93204,9.99324,9.90264,9.97207,4146724,0
+TELFY.US,D,20110401,000000,9.9714,10.1399,9.94277,10.1119,4097017,0
+TELFY.US,D,20110404,000000,10.2146,10.2387,10.1399,10.1677,5264747,0
+TELFY.US,D,20110405,000000,10.0198,10.139,10.0129,10.1346,3835831,0
+TELFY.US,D,20110406,000000,10.2387,10.3309,10.192,10.2199,11960595,0
+TELFY.US,D,20110407,000000,10.2151,10.2939,10.1626,10.2659,6817532,0
+TELFY.US,D,20110408,000000,10.3951,10.4442,10.3634,10.4208,5032686,0
+TELFY.US,D,20110411,000000,10.3853,10.4214,10.3361,10.3664,4380402,0
+TELFY.US,D,20110412,000000,10.4155,10.4208,10.3104,10.3542,3609493,0
+TELFY.US,D,20110413,000000,10.3104,10.3708,10.2477,10.2833,4163619,0
+TELFY.US,D,20110414,000000,10.1715,10.2794,10.1399,10.2499,7193000,0
+TELFY.US,D,20110415,000000,10.1073,10.139,10.0492,10.1307,5509330,0
+TELFY.US,D,20110418,000000,9.92218,9.951,9.78781,9.90714,6394229,0
+TELFY.US,D,20110419,000000,9.92218,9.9556,9.87764,9.94277,4577346,0
+TELFY.US,D,20110420,000000,10.192,10.2116,10.1511,10.2048,3488969,0
+TELFY.US,D,20110421,000000,10.1586,10.232,10.1133,10.232,2778963,0
+TELFY.US,D,20110425,000000,10.2794,10.2909,10.1715,10.2199,3906055,0
+TELFY.US,D,20110426,000000,10.2855,10.3068,10.2365,10.3013,7718134,0
+TELFY.US,D,20110427,000000,10.3634,10.5188,10.3519,10.5188,5466234,0
+TELFY.US,D,20110428,000000,10.5763,10.6699,10.5718,10.6699,4852803,0
+TELFY.US,D,20110429,000000,10.6699,10.6948,10.6207,10.6571,5097391,0
+TELFY.US,D,20110502,000000,10.7787,10.7967,10.6858,10.7062,4611870,0
+TELFY.US,D,20110503,000000,10.5839,10.6368,10.5188,10.5718,4282133,0
+TELFY.US,D,20110504,000000,10.6179,10.6533,10.4978,10.5265,3832619,0
+TELFY.US,D,20110505,000000,10.3226,10.3377,10.1254,10.1586,6320252,0
+TELFY.US,D,20110506,000000,10.2002,10.2251,9.951,10.0031,7547204,0
+TELFY.US,D,20110509,000000,9.93817,9.99937,9.8536,9.99247,6208828,0
+TELFY.US,D,20110510,000000,9.92677,10.0242,9.8966,10.0159,6793282,0
+TELFY.US,D,20110511,000000,9.97207,10.0159,9.85734,9.88157,9423577,0
+TELFY.US,D,20110512,000000,9.8491,9.9623,9.79097,9.9012,7207314,0
+TELFY.US,D,20110513,000000,9.83397,9.83397,9.64502,9.74251,6339680,0
+TELFY.US,D,20110516,000000,9.68131,9.81214,9.66474,9.68438,5289613,0
+TELFY.US,D,20110517,000000,9.75841,9.81961,9.71014,9.80677,7821274,0
+TELFY.US,D,20110518,000000,9.74548,9.83933,9.71761,9.83397,10037384,0
+TELFY.US,D,20110519,000000,9.83397,9.9556,9.81664,9.951,9168873,0
+TELFY.US,D,20110520,000000,9.78417,9.80371,9.62318,9.71014,7660716,0
+TELFY.US,D,20110523,000000,9.48428,9.56666,9.47668,9.52959,6712645,0
+TELFY.US,D,20110524,000000,9.59905,9.62318,9.56277,9.58401,4592451,0
+TELFY.US,D,20110525,000000,9.50457,9.65651,9.50086,9.62692,5375299,0
+TELFY.US,D,20110526,000000,9.60269,9.65191,9.52199,9.64502,3582891,0
+TELFY.US,D,20110527,000000,9.69644,9.71761,9.64818,9.68131,3344161,0
+TELFY.US,D,20110531,000000,9.94181,9.95847,9.87324,9.93731,5694028,0
+TELFY.US,D,20110601,000000,9.88971,9.8966,9.72134,9.73054,5405876,0
+TELFY.US,D,20110602,000000,9.86481,9.88454,9.75017,9.8536,3910155,0
+TELFY.US,D,20110603,000000,9.76358,9.92218,9.74251,9.86481,4685001,0
+TELFY.US,D,20110606,000000,9.81214,9.82487,9.70095,9.71761,4376863,0
+TELFY.US,D,20110607,000000,9.84451,9.94277,9.82487,9.86481,4011152,0
+TELFY.US,D,20110608,000000,9.80371,9.81961,9.71014,9.73054,4081922,0
+TELFY.US,D,20110609,000000,9.69415,9.82487,9.66781,9.79528,7240047,0
+TELFY.US,D,20110610,000000,9.65191,9.66034,9.46537,9.49855,6820660,0
+TELFY.US,D,20110613,000000,9.52654,9.57417,9.44795,9.50994,4895834,0
+TELFY.US,D,20110614,000000,9.62692,9.73054,9.61638,9.69644,4672498,0
+TELFY.US,D,20110615,000000,9.37094,9.41625,9.22741,9.24402,8819393,0
+TELFY.US,D,20110616,000000,9.26826,9.32562,9.21087,9.26447,8145973,0
+TELFY.US,D,20110617,000000,9.63304,9.71761,9.58775,9.67844,10148516,0
+TELFY.US,D,20110620,000000,9.50086,9.61638,9.48956,9.58775,4896342,0
+TELFY.US,D,20110621,000000,9.67221,9.79988,9.65191,9.77507,3859692,0
+TELFY.US,D,20110622,000000,9.77507,9.8536,9.72134,9.72575,6952392,0
+TELFY.US,D,20110623,000000,9.43145,9.58775,9.37854,9.57932,7010983,0
+TELFY.US,D,20110624,000000,9.41625,9.42839,9.2955,9.35509,6621966,0
+TELFY.US,D,20110627,000000,9.39892,9.54164,9.37538,9.46093,6767147,0
+TELFY.US,D,20110628,000000,9.46917,9.59522,9.44795,9.55146,4678148,0
+TELFY.US,D,20110629,000000,9.72134,9.77881,9.66034,9.74548,6482278,0
+TELFY.US,D,20110630,000000,9.86864,10.0484,9.84738,10.0045,7173388,0
+TELFY.US,D,20110701,000000,9.9963,10.139,9.9556,10.1254,6043807,0
+TELFY.US,D,20110705,000000,9.89431,9.8966,9.81214,9.83933,5066403,0
+TELFY.US,D,20110706,000000,9.64818,9.70095,9.58775,9.69415,5738380,0
+TELFY.US,D,20110707,000000,9.76674,9.82794,9.71761,9.75017,4297458,0
+TELFY.US,D,20110708,000000,9.52959,9.56953,9.37538,9.44415,9338825,0
+TELFY.US,D,20110711,000000,9.03563,9.08619,8.93827,9.04393,15700019,0
+TELFY.US,D,20110712,000000,8.85298,9.03117,8.84841,8.94201,12960454,0
+TELFY.US,D,20110713,000000,9.10593,9.28494,9.07189,9.19123,8649947,0
+TELFY.US,D,20110714,000000,9.27817,9.32562,9.09681,9.11718,7899496,0
+TELFY.US,D,20110715,000000,9.05599,9.08619,8.96167,9.03117,6143349,0
+TELFY.US,D,20110718,000000,8.94201,8.97819,8.82337,8.92919,6031056,0
+TELFY.US,D,20110719,000000,8.9706,9.05224,8.96167,9.0409,6600404,0
+TELFY.US,D,20110720,000000,9.18747,9.25241,9.11351,9.23196,6067334,0
+TELFY.US,D,20110721,000000,9.51449,9.61265,9.46093,9.56666,8194391,0
+TELFY.US,D,20110722,000000,9.65651,9.65651,9.54164,9.57932,4887444,0
+TELFY.US,D,20110725,000000,9.43145,9.44415,9.30588,9.34601,12855072,0
+TELFY.US,D,20110726,000000,9.39522,9.49855,9.39058,9.47668,5387235,0
+TELFY.US,D,20110727,000000,9.32265,9.32933,9.19123,9.21087,6926236,0
+TELFY.US,D,20110728,000000,9.07484,9.16783,9.05224,9.10896,8609801,0
+TELFY.US,D,20110729,000000,9.14827,9.22071,9.09753,9.11807,14689531,0
+TELFY.US,D,20110801,000000,9.11718,9.14594,8.8355,8.93827,29561357,0
+TELFY.US,D,20110802,000000,8.84841,8.91853,8.73658,8.74475,32885822,0
+TELFY.US,D,20110803,000000,9.03563,9.03563,8.79085,8.95783,21968682,0
+TELFY.US,D,20110804,000000,8.74035,8.78569,8.39515,8.42321,26924188,0
+TELFY.US,D,20110805,000000,8.66414,8.84841,8.35899,8.7124,22288450,0
+TELFY.US,D,20110808,000000,8.53186,8.60666,8.11193,8.15278,15206882,0
+TELFY.US,D,20110809,000000,8.21168,8.44729,7.96465,8.44729,18832265,0
+TELFY.US,D,20110810,000000,8.16566,8.17083,7.68451,7.75398,26118671,0
+TELFY.US,D,20110811,000000,7.61882,8.13013,7.609,8.05081,17123554,0
+TELFY.US,D,20110812,000000,8.25245,8.40045,8.22756,8.35899,11274989,0
+TELFY.US,D,20110815,000000,8.46317,8.58706,8.45639,8.5825,5578533,0
+TELFY.US,D,20110816,000000,8.42693,8.59764,8.38464,8.46624,7427760,0
+TELFY.US,D,20110817,000000,8.56132,8.69657,8.54245,8.58706,8032383,0
+TELFY.US,D,20110818,000000,8.28418,8.29699,8.03039,8.14977,15831917,0
+TELFY.US,D,20110819,000000,8.06822,8.1837,7.96465,7.96847,13414957,0
+TELFY.US,D,20110822,000000,8.3694,8.3694,8.1414,8.15278,11121351,0
+TELFY.US,D,20110823,000000,8.26302,8.44281,8.19355,8.43445,10091988,0
+TELFY.US,D,20110824,000000,8.32043,8.45176,8.30072,8.43445,6850590,0
+TELFY.US,D,20110825,000000,8.3694,8.41486,8.17083,8.19355,9652681,0
+TELFY.US,D,20110826,000000,8.05454,8.24187,7.95718,8.2026,7158825,0
+TELFY.US,D,20110829,000000,8.40045,8.43073,8.36503,8.41486,4856623,0
+TELFY.US,D,20110830,000000,8.29699,8.40575,8.23513,8.37935,6942861,0
+TELFY.US,D,20110831,000000,8.52657,8.60804,8.48428,8.51904,8056017,0
+TELFY.US,D,20110901,000000,8.42693,8.57415,8.38464,8.45639,7999712,0
+TELFY.US,D,20110902,000000,8.18981,8.24488,8.13847,8.14746,6766121,0
+TELFY.US,D,20110906,000000,7.60672,7.73211,7.54933,7.71548,21402287,0
+TELFY.US,D,20110907,000000,7.72979,7.90431,7.69963,7.89068,11623804,0
+TELFY.US,D,20110908,000000,7.81143,7.92087,7.77362,7.79704,8566322,0
+TELFY.US,D,20110909,000000,7.52442,7.56594,7.31369,7.36052,38180380,0
+TELFY.US,D,20110912,000000,7.10374,7.2797,7.07134,7.27064,38625525,0
+TELFY.US,D,20110913,000000,7.214,7.46247,7.20041,7.41415,29261714,0
+TELFY.US,D,20110914,000000,7.51308,7.70415,7.3575,7.66412,15534501,0
+TELFY.US,D,20110915,000000,7.96847,8.03039,7.88313,8.00933,20858562,0
+TELFY.US,D,20110916,000000,7.98587,8.00933,7.84764,7.98206,13801465,0
+TELFY.US,D,20110919,000000,7.65127,7.83484,7.59086,7.78118,14679663,0
+TELFY.US,D,20110920,000000,7.76384,7.91185,7.66412,7.80234,22567461,0
+TELFY.US,D,20110921,000000,7.74342,7.82652,7.58105,7.58105,15146620,0
+TELFY.US,D,20110922,000000,7.25403,7.3643,7.18002,7.27064,31535046,0
+TELFY.US,D,20110923,000000,7.20041,7.50401,7.18984,7.49193,19580537,0
+TELFY.US,D,20110926,000000,7.58634,7.71548,7.40584,7.71548,12130698,0
+TELFY.US,D,20110927,000000,7.89068,7.99939,7.8182,7.86726,13180552,0
+TELFY.US,D,20110928,000000,7.91185,8.00933,7.76152,7.76384,9778359,0
+TELFY.US,D,20110929,000000,8.05988,8.09159,7.90809,8.05081,13128738,0
+TELFY.US,D,20110930,000000,7.85817,7.94659,7.80758,7.81212,13937435,0
+TELFY.US,D,20111003,000000,7.65959,7.75775,7.50779,7.50779,13819588,0
+TELFY.US,D,20111004,000000,7.54933,7.84917,7.43982,7.83254,18227027,0
+TELFY.US,D,20111005,000000,7.77971,7.98587,7.73357,7.973,13183738,0
+TELFY.US,D,20111006,000000,7.902,8.21548,7.87481,8.21548,13152398,0
+TELFY.US,D,20111007,000000,8.24721,8.28789,8.11955,8.16566,10197242,0
+TELFY.US,D,20111010,000000,8.3498,8.44281,8.33325,8.43445,8841194,0
+TELFY.US,D,20111011,000000,8.23966,8.40276,8.1988,8.37935,11361945,0
+TELFY.US,D,20111012,000000,8.57795,8.67918,8.56132,8.58706,11083270,0
+TELFY.US,D,20111013,000000,8.50472,8.60212,8.42321,8.59764,7967348,0
+TELFY.US,D,20111014,000000,8.68899,8.7222,8.62937,8.71464,6454527,0
+TELFY.US,D,20111017,000000,8.67307,8.68444,8.46317,8.47674,8152044,0
+TELFY.US,D,20111018,000000,8.38092,8.60666,8.29096,8.54998,8669286,0
+TELFY.US,D,20111019,000000,8.47972,8.52516,8.40045,8.42693,5775945,0
+TELFY.US,D,20111020,000000,8.42693,8.43445,8.18981,8.29699,8379675,0
+TELFY.US,D,20111021,000000,8.56512,8.63832,8.51904,8.61347,8137276,0
+TELFY.US,D,20111024,000000,8.54245,8.78268,8.53716,8.73658,6744125,0
+TELFY.US,D,20111025,000000,8.61501,8.64512,8.50472,8.57795,10293877,0
+TELFY.US,D,20111026,000000,8.74259,8.77444,8.49717,8.67918,9971597,0
+TELFY.US,D,20111027,000000,9.09753,9.31515,9.00017,9.20865,14576970,0
+TELFY.US,D,20111028,000000,9.05599,9.13155,9.03259,9.12772,7848461,0
+TELFY.US,D,20111031,000000,8.93585,8.94425,8.7222,8.73201,12168325,0
+TELFY.US,D,20111101,000000,8.31364,8.49263,8.25022,8.42918,18577997,0
+TELFY.US,D,20111102,000000,8.41178,8.4549,8.28336,8.36503,13154854,0
+TELFY.US,D,20111103,000000,8.56512,8.62481,8.39515,8.59079,8775343,0
+TELFY.US,D,20111104,000000,8.46541,8.46541,8.32199,8.40045,8527887,0
+TELFY.US,D,20111107,000000,8.40045,8.43148,8.26604,8.41178,7797566,0
+TELFY.US,D,20111108,000000,8.43148,8.52285,8.3182,8.47146,9785077,0
+TELFY.US,D,20111109,000000,8.08857,8.10366,7.93827,7.94659,14042569,0
+TELFY.US,D,20111110,000000,8.16033,8.16939,7.98587,8.10366,7205718,0
+TELFY.US,D,20111111,000000,8.1988,8.33929,8.18981,8.27582,6436706,0
+TELFY.US,D,20111114,000000,8.11271,8.13847,8.00399,8.05233,7198454,0
+TELFY.US,D,20111115,000000,7.973,8.00631,7.86958,7.92619,8202796,0
+TELFY.US,D,20111116,000000,7.92619,8.02514,7.88236,7.88236,8108441,0
+TELFY.US,D,20111117,000000,7.95568,8.02514,7.84917,7.89068,8967819,0
+TELFY.US,D,20111118,000000,8.04628,8.06592,7.96092,7.98587,7740069,0
+TELFY.US,D,20111121,000000,7.81212,7.83254,7.70947,7.79325,8568739,0
+TELFY.US,D,20111122,000000,7.69508,8.01527,7.61428,7.70415,8029177,0
+TELFY.US,D,20111123,000000,7.48287,7.49496,7.35144,7.38469,15113305,0
+TELFY.US,D,20111125,000000,7.21476,7.3001,7.19587,7.24421,7769601,0
+TELFY.US,D,20111128,000000,7.62788,7.683,7.58482,7.62333,9745439,0
+TELFY.US,D,20111129,000000,7.6626,7.70415,7.59238,7.62788,7352326,0
+TELFY.US,D,20111130,000000,7.96926,8.00933,7.93297,7.9881,13249037,0
+TELFY.US,D,20111201,000000,8.02514,8.0357,7.90809,7.95186,7783076,0
+TELFY.US,D,20111202,000000,8.06592,8.07879,7.90431,7.90431,5963998,0
+TELFY.US,D,20111205,000000,8.10366,8.1097,7.96092,8.00399,6270663,0
+TELFY.US,D,20111206,000000,7.98055,8.07879,7.95568,8.03188,5190328,0
+TELFY.US,D,20111207,000000,7.8537,7.98961,7.79704,7.96465,5791131,0
+TELFY.US,D,20111208,000000,7.84917,7.88236,7.69206,7.70415,4750335,0
+TELFY.US,D,20111209,000000,7.77215,7.91263,7.76306,7.86958,5254239,0
+TELFY.US,D,20111212,000000,7.69508,7.69963,7.57652,7.63919,7677671,0
+TELFY.US,D,20111213,000000,7.60219,7.64827,7.31595,7.38015,10239139,0
+TELFY.US,D,20111214,000000,7.35522,7.40206,7.11627,7.14724,20953296,0
+TELFY.US,D,20111215,000000,7.24421,7.25252,7.16785,7.1838,10394531,0
+TELFY.US,D,20111216,000000,7.20569,7.22608,7.05511,7.08606,11400067,0
+TELFY.US,D,20111219,000000,7.21099,7.21853,7.06546,7.07797,11927507,0
+TELFY.US,D,20111220,000000,7.23514,7.32955,7.22608,7.30312,11217235,0
+TELFY.US,D,20111221,000000,7.25252,7.26537,7.17156,7.22608,11737415,0
+TELFY.US,D,20111222,000000,7.24421,7.33559,7.22608,7.32427,6144265,0
+TELFY.US,D,20111223,000000,7.34164,7.37183,7.31595,7.35901,6060548,0
+TELFY.US,D,20111227,000000,7.34541,7.38469,7.32955,7.32955,5835703,0
+TELFY.US,D,20111228,000000,7.31595,7.31898,7.13764,7.17549,6872248,0
+TELFY.US,D,20111229,000000,7.15465,7.29556,7.14135,7.28272,8164314,0
+TELFY.US,D,20111230,000000,7.30085,7.3794,7.28877,7.32503,6422311,0
+TELFY.US,D,20120103,000000,7.51685,7.62333,7.50401,7.55311,7622299,0
+TELFY.US,D,20120104,000000,7.39753,7.42321,7.30312,7.38469,5653723,0
+TELFY.US,D,20120105,000000,7.15976,7.22079,7.0949,7.1838,8369076,0
+TELFY.US,D,20120106,000000,7.19437,7.19437,7.04406,7.06546,7813406,0
+TELFY.US,D,20120109,000000,7.16348,7.16785,7.04406,7.1119,5668616,0
+TELFY.US,D,20120110,000000,7.29028,7.30841,7.23968,7.2865,7399721,0
+TELFY.US,D,20120111,000000,7.21853,7.29028,7.17926,7.29028,4337048,0
+TELFY.US,D,20120112,000000,7.39753,7.39753,7.29556,7.35522,5720369,0
+TELFY.US,D,20120113,000000,7.21476,7.23514,7.10374,7.22608,6141105,0
+TELFY.US,D,20120117,000000,7.30841,7.38922,7.28272,7.33559,4437363,0
+TELFY.US,D,20120118,000000,7.29028,7.33559,7.22079,7.28272,5497502,0
+TELFY.US,D,20120119,000000,7.36279,7.45342,7.30312,7.45342,6916421,0
+TELFY.US,D,20120120,000000,7.37183,7.39753,7.33559,7.39753,4623015,0
+TELFY.US,D,20120123,000000,7.43982,7.4791,7.37183,7.41943,5837683,0
+TELFY.US,D,20120124,000000,7.30312,7.33559,7.26537,7.32427,12798013,0
+TELFY.US,D,20120125,000000,7.23968,7.38922,7.1838,7.36807,10602800,0
+TELFY.US,D,20120126,000000,7.47531,7.51685,7.42621,7.45342,15373257,0
+TELFY.US,D,20120127,000000,7.41415,7.54706,7.41415,7.52968,7437723,0
+TELFY.US,D,20120130,000000,7.38469,7.4436,7.36807,7.43982,4701542,0
+TELFY.US,D,20120131,000000,7.47607,7.48362,7.37563,7.42546,5972723,0
+TELFY.US,D,20120201,000000,7.54253,7.60974,7.51308,7.56745,4730449,0
+TELFY.US,D,20120202,000000,7.48665,7.54933,7.45568,7.54253,5974545,0
+TELFY.US,D,20120203,000000,7.43604,7.54253,7.42321,7.54253,8148013,0
+TELFY.US,D,20120206,000000,7.41943,7.49193,7.40206,7.43151,13938005,0
+TELFY.US,D,20120207,000000,7.43604,7.53422,7.40206,7.50401,15044342,0
+TELFY.US,D,20120208,000000,7.54933,7.5901,7.46549,7.55311,9360048,0
+TELFY.US,D,20120209,000000,7.57652,7.59765,7.51685,7.56443,6642520,0
+TELFY.US,D,20120210,000000,7.35901,7.39753,7.32427,7.33559,10101737,0
+TELFY.US,D,20120213,000000,7.35901,7.38469,7.31445,7.36279,5367033,0
+TELFY.US,D,20120214,000000,7.33711,7.35901,7.27367,7.32427,6645706,0
+TELFY.US,D,20120215,000000,7.30312,7.30312,7.19437,7.22079,12304189,0
+TELFY.US,D,20120216,000000,7.09051,7.25705,7.07058,7.25252,9055076,0
+TELFY.US,D,20120217,000000,7.35144,7.36807,7.28272,7.34541,9365853,0
+TELFY.US,D,20120221,000000,7.39753,7.45568,7.36279,7.40206,7732207,0
+TELFY.US,D,20120222,000000,7.36279,7.38469,7.32955,7.35144,5879317,0
+TELFY.US,D,20120223,000000,7.30312,7.31445,7.26537,7.31445,6393511,0
+TELFY.US,D,20120224,000000,7.3001,7.37637,7.2865,7.35144,9221763,0
+TELFY.US,D,20120227,000000,7.3001,7.39375,7.2865,7.37637,4587185,0
+TELFY.US,D,20120228,000000,7.31445,7.40584,7.3001,7.39375,6506028,0
+TELFY.US,D,20120229,000000,7.3794,7.41641,7.26537,7.28349,7290921,0
+TELFY.US,D,20120301,000000,7.30312,7.36279,7.28272,7.35144,7928037,0
+TELFY.US,D,20120302,000000,7.23968,7.26915,7.20041,7.26156,8618494,0
+TELFY.US,D,20120305,000000,7.21853,7.25705,7.17549,7.23138,9984844,0
+TELFY.US,D,20120306,000000,7.04406,7.06546,6.96636,6.96636,15703950,0
+TELFY.US,D,20120307,000000,6.93291,6.97633,6.89378,6.95005,7003355,0
+TELFY.US,D,20120308,000000,7.04853,7.13764,7.036,7.12149,5654702,0
+TELFY.US,D,20120309,000000,7.03011,7.05146,6.98275,7.036,5781271,0
+TELFY.US,D,20120312,000000,6.98275,6.99696,6.92082,6.96213,6390227,0
+TELFY.US,D,20120313,000000,6.95858,7.09051,6.94211,7.08094,7368956,0
+TELFY.US,D,20120314,000000,7.09051,7.10011,7.00125,7.0264,4816295,0
+TELFY.US,D,20120315,000000,7.01388,7.10374,6.98275,7.0949,7397012,0
+TELFY.US,D,20120316,000000,7.14724,7.21099,7.14724,7.1838,9784576,0
+TELFY.US,D,20120319,000000,7.23138,7.36279,7.21853,7.32427,7654776,0
+TELFY.US,D,20120320,000000,7.32427,7.40584,7.29556,7.35901,6567009,0
+TELFY.US,D,20120321,000000,7.33711,7.35144,7.23138,7.26915,5291611,0
+TELFY.US,D,20120322,000000,7.17156,7.22608,7.15976,7.20569,5364154,0
+TELFY.US,D,20120323,000000,7.14724,7.19587,7.09051,7.1838,7695381,0
+TELFY.US,D,20120326,000000,7.15976,7.20569,7.14135,7.20041,5558144,0
+TELFY.US,D,20120327,000000,7.15465,7.15976,7.0949,7.10011,5976412,0
+TELFY.US,D,20120328,000000,7.09051,7.10011,6.97211,7.00941,6795700,0
+TELFY.US,D,20120329,000000,6.903,6.94574,6.886,6.94211,8066901,0
+TELFY.US,D,20120330,000000,7.00208,7.01757,6.93933,6.99408,5406802,0
+TELFY.US,D,20120402,000000,6.89945,7.0264,6.89092,7.02195,8087210,0
+TELFY.US,D,20120403,000000,6.95496,6.95858,6.8055,6.83615,10053441,0
+TELFY.US,D,20120404,000000,6.72959,6.73512,6.63482,6.66639,12927731,0
+TELFY.US,D,20120405,000000,6.53936,6.63482,6.52176,6.60733,7026716,0
+TELFY.US,D,20120409,000000,6.57167,6.61284,6.54487,6.6012,6107605,0
+TELFY.US,D,20120410,000000,6.56201,6.58263,6.39872,6.41338,13464830,0
+TELFY.US,D,20120411,000000,6.59637,6.61284,6.5503,6.56201,13374457,0
+TELFY.US,D,20120412,000000,6.45598,6.56201,6.45188,6.54487,6423502,0
+TELFY.US,D,20120413,000000,6.3655,6.38015,6.24698,6.31029,18109966,0
+TELFY.US,D,20120416,000000,6.34488,6.36217,6.26338,6.32826,12572189,0
+TELFY.US,D,20120417,000000,6.38875,6.48777,6.36677,6.45726,10866687,0
+TELFY.US,D,20120418,000000,6.23862,6.31897,6.20871,6.2211,11346418,0
+TELFY.US,D,20120419,000000,6.09421,6.1396,6.02903,6.06877,18163872,0
+TELFY.US,D,20120420,000000,6.18289,6.26792,6.16565,6.22428,10863769,0
+TELFY.US,D,20120423,000000,6.05516,6.08478,6.01168,6.06362,14982894,0
+TELFY.US,D,20120424,000000,6.10637,6.25939,6.10637,6.20871,8768289,0
+TELFY.US,D,20120425,000000,6.42668,6.44185,6.31483,6.35342,11727164,0
+TELFY.US,D,20120426,000000,6.26792,6.3402,6.2347,6.31483,8114045,0
+TELFY.US,D,20120427,000000,6.38875,6.42131,6.31157,6.41662,9352684,0
+TELFY.US,D,20120430,000000,6.3167,6.32562,6.19889,6.23537,10118990,0
+TELFY.US,D,20120501,000000,6.26792,6.33883,6.23996,6.27177,7757868,0
+TELFY.US,D,20120502,000000,5.98623,6.02903,5.96575,6.02224,21496667,0
+TELFY.US,D,20120503,000000,6.03026,6.06243,5.97632,6.00419,7386965,0
+TELFY.US,D,20120504,000000,6.09488,6.12231,6.01659,6.03529,11810382,0
+TELFY.US,D,20120507,000000,6.12744,6.23862,6.10199,6.2177,9229390,0
+TELFY.US,D,20120508,000000,6.27177,6.28022,6.16249,6.23996,12065581,0
+TELFY.US,D,20120509,000000,6.03026,6.13068,6.00857,6.09488,9355294,0
+TELFY.US,D,20120510,000000,6.27177,6.29843,6.2035,6.27577,14130008,0
+TELFY.US,D,20120511,000000,6.04391,6.1714,6.01228,6.04391,16394508,0
+TELFY.US,D,20120514,000000,5.972,5.98251,5.9122,5.91659,9248213,0
+TELFY.US,D,20120515,000000,5.76736,5.85873,5.6765,5.69494,12757435,0
+TELFY.US,D,20120516,000000,5.74575,5.79523,5.60414,5.61404,12797202,0
+TELFY.US,D,20120517,000000,5.63527,5.64538,5.57122,5.60936,8954916,0
+TELFY.US,D,20120518,000000,5.7404,5.74914,5.62702,5.66289,19346029,0
+TELFY.US,D,20120521,000000,5.64945,5.72204,5.64945,5.72204,11415174,0
+TELFY.US,D,20120522,000000,5.74575,5.77694,5.67129,5.699,10616846,0
+TELFY.US,D,20120523,000000,5.55431,5.5583,5.39464,5.48518,15601945,0
+TELFY.US,D,20120524,000000,5.54909,5.57696,5.37682,5.42236,22014766,0
+TELFY.US,D,20120525,000000,5.38572,5.47735,5.38187,5.44086,22394442,0
+TELFY.US,D,20120529,000000,5.25438,5.29118,5.17668,5.21337,14191979,0
+TELFY.US,D,20120530,000000,5.09526,5.09526,4.98191,5.018,19104713,0
+TELFY.US,D,20120531,000000,5.06393,5.07245,4.94997,5.02706,13011210,0
+TELFY.US,D,20120601,000000,5.06807,5.10908,4.98667,5.07245,15862792,0
+TELFY.US,D,20120604,000000,5.31345,5.36292,5.27676,5.32734,15092612,0
+TELFY.US,D,20120605,000000,5.27676,5.32297,5.2229,5.24103,11750258,0
+TELFY.US,D,20120606,000000,5.37229,5.48518,5.34901,5.48134,9789369,0
+TELFY.US,D,20120607,000000,5.49576,5.51728,5.34901,5.36292,9737286,0
+TELFY.US,D,20120608,000000,5.47735,5.57696,5.43134,5.56826,10117800,0
+TELFY.US,D,20120611,000000,5.65421,5.65421,5.44908,5.45469,9643363,0
+TELFY.US,D,20120612,000000,5.59826,5.60936,5.46798,5.59016,6673082,0
+TELFY.US,D,20120613,000000,5.54508,5.60414,5.52702,5.5583,7849196,0
+TELFY.US,D,20120614,000000,5.61691,5.68548,5.59016,5.65882,8738594,0
+TELFY.US,D,20120615,000000,5.71721,5.73562,5.63527,5.68548,7064043,0
+TELFY.US,D,20120618,000000,5.45854,5.48134,5.39954,5.44463,9371763,0
+TELFY.US,D,20120619,000000,5.59826,5.71721,5.57696,5.6765,7236792,0
+TELFY.US,D,20120620,000000,5.68548,5.75406,5.64945,5.71259,5685217,0
+TELFY.US,D,20120621,000000,5.81267,5.83207,5.59826,5.61404,6926167,0
+TELFY.US,D,20120622,000000,5.83993,5.85322,5.74914,5.77694,7077508,0
+TELFY.US,D,20120625,000000,5.52702,5.54909,5.46291,5.499,5651903,0
+TELFY.US,D,20120626,000000,5.47735,5.50862,5.40402,5.46291,7235522,0
+TELFY.US,D,20120627,000000,5.46798,5.54508,5.44463,5.51728,5906065,0
+TELFY.US,D,20120628,000000,5.53519,5.59599,5.51728,5.58503,7219110,0
+TELFY.US,D,20120629,000000,5.85873,5.96757,5.8357,5.94944,10257044,0
+TELFY.US,D,20120702,000000,5.9122,5.972,5.87141,5.96757,7538776,0
+TELFY.US,D,20120703,000000,5.93955,6.01659,5.92595,6.01228,5750816,0
+TELFY.US,D,20120705,000000,5.78185,5.9122,5.70905,5.74575,9058794,0
+TELFY.US,D,20120706,000000,5.57122,5.58104,5.49576,5.52702,10312000,0
+TELFY.US,D,20120709,000000,5.55431,5.56826,5.50386,5.541,7149145,0
+TELFY.US,D,20120710,000000,5.58503,5.60936,5.47735,5.49576,15950172,0
+TELFY.US,D,20120711,000000,5.59016,5.65882,5.57696,5.62702,6721756,0
+TELFY.US,D,20120712,000000,5.45469,5.45854,5.38187,5.43134,6835402,0
+TELFY.US,D,20120713,000000,5.44908,5.57122,5.44908,5.54508,5672628,0
+TELFY.US,D,20120716,000000,5.44086,5.48134,5.35461,5.46798,6592807,0
+TELFY.US,D,20120717,000000,5.541,5.5583,5.42236,5.52702,5551999,0
+TELFY.US,D,20120718,000000,5.44463,5.56305,5.44086,5.53519,5470724,0
+TELFY.US,D,20120719,000000,5.57696,5.60936,5.52243,5.57696,8468831,0
+TELFY.US,D,20120720,000000,5.16822,5.19526,5.07245,5.10433,28119905,0
+TELFY.US,D,20120723,000000,4.93175,5.04512,4.89566,5.03628,8053043,0
+TELFY.US,D,20120724,000000,4.90909,4.93175,4.72254,4.7502,12802470,0
+TELFY.US,D,20120725,000000,4.8369,4.87285,4.56879,4.65466,32138524,0
+TELFY.US,D,20120726,000000,4.87752,5.08182,4.80027,4.91425,24052291,0
+TELFY.US,D,20120727,000000,5.06393,5.21337,5.05486,5.20432,18614878,0
+TELFY.US,D,20120730,000000,5.12237,5.20017,5.1134,5.15794,9268943,0
+TELFY.US,D,20120731,000000,5.14534,5.20432,5.13136,5.15432,6016937,0
+TELFY.US,D,20120801,000000,5.15432,5.23634,5.12706,5.15794,5644288,0
+TELFY.US,D,20120802,000000,4.90465,5.03153,4.79514,4.85942,6982341,0
+TELFY.US,D,20120803,000000,5.05486,5.24956,5.04096,5.19526,11740339,0
+TELFY.US,D,20120806,000000,5.39954,5.53058,5.39064,5.47235,12223871,0
+TELFY.US,D,20120807,000000,5.699,5.75406,5.63527,5.64047,9332392,0
+TELFY.US,D,20120808,000000,5.61404,5.66706,5.59826,5.64047,6004735,0
+TELFY.US,D,20120809,000000,5.57696,5.63527,5.5583,5.59016,4593886,0
+TELFY.US,D,20120810,000000,5.50862,5.58104,5.48518,5.56826,3201374,0
+TELFY.US,D,20120813,000000,5.64047,5.68134,5.56305,5.59016,3421832,0
+TELFY.US,D,20120814,000000,5.64945,5.6765,5.59599,5.60936,2954559,0
+TELFY.US,D,20120815,000000,5.61691,5.65882,5.60414,5.63118,3925255,0
+TELFY.US,D,20120816,000000,5.70905,5.87625,5.699,5.84537,6442917,0
+TELFY.US,D,20120817,000000,5.99921,6.00419,5.90358,5.93161,7202099,0
+TELFY.US,D,20120820,000000,5.91659,5.96757,5.8484,5.90358,4096337,0
+TELFY.US,D,20120821,000000,5.944,6.02655,5.93161,5.9582,8824955,0
+TELFY.US,D,20120822,000000,5.8671,5.89868,5.79946,5.83993,6142609,0
+TELFY.US,D,20120823,000000,5.7903,5.82724,5.72204,5.77694,4300939,0
+TELFY.US,D,20120824,000000,5.68548,5.81267,5.66706,5.75406,4396535,0
+TELFY.US,D,20120827,000000,5.77694,5.83993,5.75828,5.76736,3231360,0
+TELFY.US,D,20120828,000000,5.79523,5.83993,5.77219,5.77694,3190096,0
+TELFY.US,D,20120829,000000,5.7404,5.74575,5.69494,5.70377,2393124,0
+TELFY.US,D,20120830,000000,5.64538,5.64945,5.56305,5.59016,3338305,0
+TELFY.US,D,20120831,000000,5.72204,5.75828,5.65421,5.70377,2697422,0
+TELFY.US,D,20120904,000000,5.98484,6.00419,5.89868,5.93161,7594283,0
+TELFY.US,D,20120905,000000,6.00419,6.01659,5.89868,5.9122,4478411,0
+TELFY.US,D,20120906,000000,6.06243,6.27577,6.06243,6.23537,9850338,0
+TELFY.US,D,20120907,000000,6.43867,6.48181,6.40265,6.45726,13015724,0
+TELFY.US,D,20120910,000000,6.38212,6.42668,6.33883,6.3442,5094287,0
+TELFY.US,D,20120911,000000,6.3954,6.57235,6.38212,6.51112,10473787,0
+TELFY.US,D,20120912,000000,6.68497,6.70762,6.60733,6.62311,6467519,0
+TELFY.US,D,20120913,000000,6.62515,6.71788,6.53936,6.69462,6114634,0
+TELFY.US,D,20120914,000000,6.88956,7.01167,6.79266,6.82119,9856956,0
+TELFY.US,D,20120917,000000,6.80768,6.87528,6.75709,6.78058,5016175,0
+TELFY.US,D,20120918,000000,6.72484,6.76207,6.66639,6.69462,4759949,0
+TELFY.US,D,20120919,000000,6.6898,6.73926,6.6389,6.69794,3850590,0
+TELFY.US,D,20120920,000000,6.5352,6.57982,6.5256,6.56201,4680918,0
+TELFY.US,D,20120921,000000,6.64508,6.67197,6.60333,6.60333,4430423,0
+TELFY.US,D,20120924,000000,6.52176,6.57644,6.49374,6.53936,4915139,0
+TELFY.US,D,20120925,000000,6.53936,6.59976,6.47659,6.48181,4992190,0
+TELFY.US,D,20120926,000000,6.27177,6.27577,6.19444,6.23084,9304670,0
+TELFY.US,D,20120927,000000,6.28022,6.3167,6.19444,6.28561,4414532,0
+TELFY.US,D,20120928,000000,6.16708,6.16708,6.00857,6.03026,5925785,0
+TELFY.US,D,20121001,000000,6.08983,6.1396,6.00857,6.03529,5541420,0
+TELFY.US,D,20121002,000000,6.19889,6.2211,6.11151,6.14459,5210605,0
+TELFY.US,D,20121003,000000,6.15871,6.16249,5.99921,6.1032,2852544,0
+TELFY.US,D,20121004,000000,6.09488,6.1853,6.07262,6.16249,3369006,0
+TELFY.US,D,20121005,000000,6.24843,6.31157,6.20871,6.2211,3022270,0
+TELFY.US,D,20121008,000000,6.16249,6.2177,6.1396,6.21187,1988756,0
+TELFY.US,D,20121009,000000,6.09488,6.11151,5.96195,5.96195,5072969,0
+TELFY.US,D,20121010,000000,5.93955,5.944,5.87141,5.89508,4670018,0
+TELFY.US,D,20121011,000000,5.93525,5.9888,5.91659,5.92233,2709231,0
+TELFY.US,D,20121012,000000,6.02277,6.03529,5.92233,5.944,2986304,0
+TELFY.US,D,20121015,000000,5.93161,5.96757,5.90358,5.96757,2954992,0
+TELFY.US,D,20121016,000000,6.16249,6.2211,6.15871,6.19889,4947802,0
+TELFY.US,D,20121017,000000,6.35815,6.47659,6.3442,6.43867,5497661,0
+TELFY.US,D,20121018,000000,6.38212,6.46647,6.35815,6.38612,2429603,0
+TELFY.US,D,20121019,000000,6.32163,6.32163,6.18983,6.19889,5181385,0
+TELFY.US,D,20121022,000000,6.2177,6.22502,6.14459,6.17592,4299099,0
+TELFY.US,D,20121023,000000,6.00419,6.05381,5.96757,6.04889,2980454,0
+TELFY.US,D,20121024,000000,6.05381,6.07262,5.99423,6.02277,2861592,0
+TELFY.US,D,20121025,000000,6.01228,6.01659,5.92595,5.9582,3531457,0
+TELFY.US,D,20121026,000000,5.93525,5.972,5.90843,5.90843,7810678,0
+TELFY.US,D,20121031,000000,6.04082,6.05789,5.93955,5.96757,2971688,0
+TELFY.US,D,20121101,000000,6.01228,6.03529,5.96195,5.9888,2295307,0
+TELFY.US,D,20121102,000000,6.00857,6.00857,5.92595,5.96195,2652354,0
+TELFY.US,D,20121105,000000,5.87625,5.88593,5.8175,5.84537,2607095,0
+TELFY.US,D,20121106,000000,5.88954,5.98484,5.88593,5.91659,2735778,0
+TELFY.US,D,20121107,000000,5.85873,5.86289,5.76736,5.80369,3464548,0
+TELFY.US,D,20121108,000000,5.81267,5.85322,5.72679,5.72679,3262134,0
+TELFY.US,D,20121109,000000,5.68134,5.80844,5.6765,5.73562,4147139,0
+TELFY.US,D,20121112,000000,5.72204,5.73562,5.699,5.71259,3069154,0
+TELFY.US,D,20121113,000000,5.69494,5.8357,5.68548,5.76736,3117234,0
+TELFY.US,D,20121114,000000,5.8484,5.88169,5.76372,5.78185,3535761,0
+TELFY.US,D,20121115,000000,5.85322,6.43066,5.7903,5.79946,6334320,0
+TELFY.US,D,20121116,000000,5.82724,5.83993,5.72204,5.7903,3910106,0
+TELFY.US,D,20121119,000000,5.83207,5.92595,5.82179,5.87625,3406217,0
+TELFY.US,D,20121120,000000,5.82179,5.88954,5.79946,5.85322,2384315,0
+TELFY.US,D,20121121,000000,5.89868,5.91659,5.8484,5.87141,2233291,0
+TELFY.US,D,20121123,000000,5.97632,6.03026,5.972,5.99423,1756639,0
+TELFY.US,D,20121126,000000,5.96757,5.99423,5.9582,5.9888,2085505,0
+TELFY.US,D,20121127,000000,5.9122,5.92233,5.8484,5.87141,3777376,0
+TELFY.US,D,20121128,000000,5.80369,5.90843,5.79523,5.89508,2837021,0
+TELFY.US,D,20121129,000000,5.92595,5.9582,5.88954,5.93161,2898416,0
+TELFY.US,D,20121130,000000,5.90843,5.9582,5.88954,5.91659,2403006,0
+TELFY.US,D,20121203,000000,5.95449,5.972,5.89508,5.90358,2911612,0
+TELFY.US,D,20121204,000000,5.944,6.02655,5.91659,5.92233,4598590,0
+TELFY.US,D,20121205,000000,5.94944,5.96195,5.90843,5.92233,3548740,0
+TELFY.US,D,20121206,000000,5.93161,5.93955,5.87625,5.92233,2823154,0
+TELFY.US,D,20121207,000000,5.87625,5.88169,5.8175,5.85873,3204483,0
+TELFY.US,D,20121210,000000,5.77219,5.82724,5.75828,5.78486,3186872,0
+TELFY.US,D,20121211,000000,5.86289,5.92595,5.85873,5.89508,2979410,0
+TELFY.US,D,20121212,000000,5.93525,5.9888,5.93161,5.9582,3259880,0
+TELFY.US,D,20121213,000000,5.9888,6.03529,5.96195,5.972,4536044,0
+TELFY.US,D,20121214,000000,6.01228,6.06243,5.99921,6.04889,3527075,0
+TELFY.US,D,20121217,000000,6.01228,6.03529,5.98251,6.00857,2805883,0
+TELFY.US,D,20121218,000000,6.03026,6.09488,6.02655,6.08092,3127667,0
+TELFY.US,D,20121219,000000,6.15871,6.15871,6.07262,6.08478,3394980,0
+TELFY.US,D,20121220,000000,6.09935,6.12231,6.07262,6.11151,3400468,0
+TELFY.US,D,20121221,000000,6.0764,6.11785,6.06243,6.11785,3791200,0
+TELFY.US,D,20121224,000000,6.11785,6.12231,6.04391,6.05789,1708000,0
+TELFY.US,D,20121226,000000,6.06243,6.13068,6.02655,6.08478,3336775,0
+TELFY.US,D,20121227,000000,6.18983,6.19889,6.10901,6.14459,3819616,0
+TELFY.US,D,20121228,000000,6.00857,6.0764,5.98484,6.00857,3509355,0
+TELFY.US,D,20121231,000000,6.01228,6.15871,5.93161,6.12616,4311245,0
+TELFY.US,D,20130102,000000,6.25356,6.27177,6.19444,6.23996,3616340,0
+TELFY.US,D,20130103,000000,6.1853,6.20871,6.13438,6.15281,1786400,0
+TELFY.US,D,20130104,000000,6.16249,6.20871,6.14459,6.19444,1343477,0
+TELFY.US,D,20130107,000000,6.14459,6.2035,6.13068,6.181,1207390,0
+TELFY.US,D,20130108,000000,6.18983,6.2035,6.13068,6.15871,1344480,0
+TELFY.US,D,20130109,000000,6.3442,6.43467,6.33618,6.3954,3284286,0
+TELFY.US,D,20130110,000000,6.49374,6.55649,6.48777,6.54963,3952297,0
+TELFY.US,D,20130111,000000,6.60333,6.64508,6.58883,6.62515,3493255,0
+TELFY.US,D,20130114,000000,6.66639,6.6898,6.6389,6.67197,2514812,0
+TELFY.US,D,20130115,000000,6.60333,6.6389,6.58399,6.6293,1620023,0
+TELFY.US,D,20130116,000000,6.55649,6.62311,6.52176,6.52176,1695313,0
+TELFY.US,D,20130117,000000,6.6108,6.62515,6.58399,6.59976,1490119,0
+TELFY.US,D,20130118,000000,6.56676,6.57644,6.52176,6.5531,1733598,0
+TELFY.US,D,20130122,000000,6.56201,6.57235,6.48181,6.54344,1964937,0
+TELFY.US,D,20130123,000000,6.51708,6.53044,6.46647,6.48777,2594623,0
+TELFY.US,D,20130124,000000,6.51112,6.57982,6.49918,6.51708,2453875,0
+TELFY.US,D,20130125,000000,6.63482,6.64864,6.56676,6.57644,14175986,0
+TELFY.US,D,20130128,000000,6.6389,6.64864,6.58883,6.59427,2741300,0
+TELFY.US,D,20130129,000000,6.62311,6.65754,6.60333,6.6293,1728996,0
+TELFY.US,D,20130130,000000,6.64508,6.66297,6.59976,6.60333,2083671,0
+TELFY.US,D,20130131,000000,6.59976,6.6293,6.51708,6.52176,4839972,0
+TELFY.US,D,20130201,000000,6.45726,6.49918,6.40809,6.45332,3450835,0
+TELFY.US,D,20130204,000000,6.33618,6.33618,6.10901,6.10901,6564606,0
+TELFY.US,D,20130205,000000,6.23537,6.29005,6.22502,6.23996,5372137,0
+TELFY.US,D,20130206,000000,6.15871,6.2035,6.14459,6.2035,2240988,0
+TELFY.US,D,20130207,000000,6.17592,6.19444,6.04889,6.09935,2859048,0
+TELFY.US,D,20130208,000000,6.06816,6.10901,6.05381,6.08092,1898583,0
+TELFY.US,D,20130211,000000,6.04082,6.05381,6.00419,6.01659,2446310,0
+TELFY.US,D,20130212,000000,6.00857,6.09488,5.98484,6.06243,3714563,0
+TELFY.US,D,20130213,000000,6.14459,6.1714,6.1032,6.12231,2982185,0
+TELFY.US,D,20130214,000000,5.98484,6.03529,5.96757,6.00419,2300445,0
+TELFY.US,D,20130215,000000,5.95449,5.96757,5.82179,5.83993,8006959,0
+TELFY.US,D,20130219,000000,5.90358,5.93525,5.89508,5.92233,3673272,0
+TELFY.US,D,20130220,000000,5.89508,5.89868,5.75406,5.75828,2876541,0
+TELFY.US,D,20130221,000000,5.68548,5.73088,5.64047,5.68134,2925800,0
+TELFY.US,D,20130222,000000,5.75406,5.82724,5.72679,5.8175,2570645,0
+TELFY.US,D,20130225,000000,6.04391,6.07262,5.64945,5.66706,10987775,0
+TELFY.US,D,20130226,000000,5.73562,5.77219,5.59016,5.64538,10106591,0
+TELFY.US,D,20130227,000000,5.71259,5.86289,5.70905,5.8484,5224206,0
+TELFY.US,D,20130228,000000,5.87625,5.98251,5.8484,5.9122,4611997,0
+TELFY.US,D,20130301,000000,5.93161,5.972,5.89508,5.96195,2992531,0
+TELFY.US,D,20130304,000000,6.10901,6.18983,6.09935,6.181,6789597,0
+TELFY.US,D,20130305,000000,6.26271,6.33151,6.24451,6.28561,4792265,0
+TELFY.US,D,20130306,000000,6.32163,6.33151,6.23996,6.25356,3372280,0
+TELFY.US,D,20130307,000000,6.36677,6.43467,6.35342,6.38212,3932953,0
+TELFY.US,D,20130308,000000,6.57235,6.63482,6.5256,6.58399,6826852,0
+TELFY.US,D,20130311,000000,6.51112,6.5531,6.49374,6.5531,2296826,0
+TELFY.US,D,20130312,000000,6.56201,6.58883,6.48777,6.50712,3126764,0
+TELFY.US,D,20130313,000000,6.48452,6.5256,6.44857,6.50386,2843666,0
+TELFY.US,D,20130314,000000,6.6898,6.79266,6.68497,6.79266,10564150,0
+TELFY.US,D,20130315,000000,6.75709,6.80337,6.72959,6.78919,7229164,0
+TELFY.US,D,20130318,000000,6.54344,6.67197,6.5352,6.58883,5476276,0
+TELFY.US,D,20130319,000000,6.69462,6.72484,6.53936,6.60333,4485055,0
+TELFY.US,D,20130320,000000,6.77068,6.79266,6.68497,6.70286,4234594,0
+TELFY.US,D,20130321,000000,6.6108,6.70286,6.55649,6.6293,2466294,0
+TELFY.US,D,20130322,000000,6.72143,6.78058,6.70762,6.72143,3230230,0
+TELFY.US,D,20130325,000000,6.72484,6.72484,6.33883,6.37614,10068440,0
+TELFY.US,D,20130326,000000,6.25817,6.29406,6.20871,6.2177,13483602,0
+TELFY.US,D,20130327,000000,6.0764,6.13068,6.06243,6.1032,4525209,0
+TELFY.US,D,20130328,000000,6.14905,6.17592,6.09488,6.13438,5351383,0
+TELFY.US,D,20130401,000000,6.10901,6.1396,6.03529,6.06243,3694521,0
+TELFY.US,D,20130402,000000,6.13438,6.1853,6.09488,6.13438,13177438,0
+TELFY.US,D,20130403,000000,6.06243,6.08092,5.972,5.9888,4964922,0
+TELFY.US,D,20130404,000000,6.0764,6.13438,6.03026,6.1032,4202302,0
+TELFY.US,D,20130405,000000,6.04889,6.13068,6.03026,6.12231,3419134,0
+TELFY.US,D,20130408,000000,6.11785,6.14905,6.02277,6.14459,3796402,0
+TELFY.US,D,20130409,000000,6.23537,6.26271,6.16708,6.23084,3154986,0
+TELFY.US,D,20130410,000000,6.33883,6.42131,6.33151,6.38212,4736282,0
+TELFY.US,D,20130411,000000,6.34813,6.43467,6.32163,6.38875,3844161,0
+TELFY.US,D,20130412,000000,6.35815,6.42668,6.33883,6.42131,3038125,0
+TELFY.US,D,20130415,000000,6.35342,6.37086,6.26792,6.26792,3477591,0
+TELFY.US,D,20130416,000000,6.35342,6.36278,6.28022,6.32163,2201405,0
+TELFY.US,D,20130417,000000,6.28022,6.28022,6.13068,6.1853,3845617,0
+TELFY.US,D,20130418,000000,6.26792,6.27177,6.14459,6.18983,2899051,0
+TELFY.US,D,20130419,000000,6.26792,6.3167,6.2177,6.24843,2533470,0
+TELFY.US,D,20130422,000000,6.32562,6.36677,6.3044,6.36278,2733219,0
+TELFY.US,D,20130423,000000,6.42131,6.46126,6.37086,6.43066,8076075,0
+TELFY.US,D,20130424,000000,6.52176,6.58883,6.50712,6.54963,3436009,0
+TELFY.US,D,20130425,000000,6.5256,6.57982,6.49374,6.50386,3276452,0
+TELFY.US,D,20130426,000000,6.46647,6.49918,6.45726,6.48452,1907761,0
+TELFY.US,D,20130429,000000,6.56676,6.62515,6.5531,6.60733,6281135,0
+TELFY.US,D,20130430,000000,6.61698,6.64508,6.59976,6.61698,2648093,0
+TELFY.US,D,20130501,000000,6.48777,6.6389,6.42131,6.59976,1876664,0
+TELFY.US,D,20130502,000000,6.57235,6.64864,6.56201,6.6108,2789094,0
+TELFY.US,D,20130503,000000,6.70762,6.76713,6.69462,6.74953,3510210,0
+TELFY.US,D,20130506,000000,6.71169,6.71788,6.65203,6.67953,2152354,0
+TELFY.US,D,20130507,000000,6.70762,6.72959,6.64508,6.64864,3766601,0
+TELFY.US,D,20130508,000000,6.6389,6.67953,6.61698,6.67197,3280164,0
+TELFY.US,D,20130509,000000,6.58883,6.60733,6.51708,6.5352,2292881,0
+TELFY.US,D,20130510,000000,6.5256,6.54344,6.47659,6.53044,1961817,0
+TELFY.US,D,20130513,000000,6.46647,6.48777,6.41662,6.45726,2341445,0
+TELFY.US,D,20130514,000000,6.44857,6.51708,6.44857,6.47659,1677277,0
+TELFY.US,D,20130515,000000,6.45332,6.5256,6.44388,6.52176,2000417,0
+TELFY.US,D,20130516,000000,6.52176,6.53936,6.45332,6.48181,2255702,0
+TELFY.US,D,20130517,000000,6.47659,6.54963,6.46126,6.53936,1768777,0
+TELFY.US,D,20130520,000000,6.42131,6.48181,6.40265,6.45332,2843335,0
+TELFY.US,D,20130521,000000,6.40265,6.48452,6.36677,6.44857,2870690,0
+TELFY.US,D,20130522,000000,6.3954,6.48181,6.29406,6.33618,4595155,0
+TELFY.US,D,20130523,000000,6.30757,6.38612,6.28022,6.37086,1961020,0
+TELFY.US,D,20130524,000000,6.25356,6.31157,6.24451,6.30757,1660078,0
+TELFY.US,D,20130528,000000,6.49374,6.51708,6.3954,6.40265,2353273,0
+TELFY.US,D,20130529,000000,6.3954,6.41662,6.35815,6.3954,2375642,0
+TELFY.US,D,20130530,000000,6.33883,6.38612,6.32562,6.36278,1499891,0
+TELFY.US,D,20130531,000000,6.25817,6.28022,6.18983,6.19889,1994406,0
+TELFY.US,D,20130603,000000,6.18983,6.23537,6.14459,6.22502,2073690,0
+TELFY.US,D,20130604,000000,6.22502,6.26271,6.1853,6.23084,1643221,0
+TELFY.US,D,20130605,000000,6.18983,6.19889,6.1396,6.14905,1595117,0
+TELFY.US,D,20130606,000000,6.20871,6.24843,6.14459,6.2211,2313123,0
+TELFY.US,D,20130607,000000,6.20871,6.26792,6.14905,6.24843,5026668,0
+TELFY.US,D,20130610,000000,6.19444,6.23084,6.15281,6.16708,2344845,0
+TELFY.US,D,20130611,000000,6.0764,6.15281,6.06243,6.09935,2048653,0
+TELFY.US,D,20130612,000000,6.24451,6.25356,6.1032,6.12231,2336742,0
+TELFY.US,D,20130613,000000,6.1032,6.15281,6.0764,6.1396,2065789,0
+TELFY.US,D,20130614,000000,6.08478,6.11151,6.02655,6.03026,3046041,0
+TELFY.US,D,20130617,000000,6.23084,6.25356,6.16249,6.19444,4225198,0
+TELFY.US,D,20130618,000000,6.23537,6.28561,6.23084,6.23996,2345011,0
+TELFY.US,D,20130619,000000,6.17592,6.181,6.03529,6.04889,2381880,0
+TELFY.US,D,20130620,000000,5.94944,6.06243,5.8175,5.88593,7507528,0
+TELFY.US,D,20130621,000000,5.91659,5.92595,5.7903,5.8484,3227311,0
+TELFY.US,D,20130624,000000,5.69008,5.77694,5.68134,5.72204,3505813,0
+TELFY.US,D,20130625,000000,5.78486,5.79946,5.72204,5.77219,2652901,0
+TELFY.US,D,20130626,000000,5.85322,5.8671,5.82179,5.85322,3993284,0
+TELFY.US,D,20130627,000000,5.8671,5.91659,5.85322,5.88169,2958800,0
+TELFY.US,D,20130628,000000,5.98682,6.01099,5.95131,5.97935,3227013,0
+TELFY.US,D,20130701,000000,5.89868,5.93525,5.88169,5.9122,6248106,0
+TELFY.US,D,20130702,000000,5.82724,5.8357,5.73088,5.74914,3069284,0
+TELFY.US,D,20130703,000000,5.68134,5.7404,5.67129,5.72204,3114974,0
+TELFY.US,D,20130705,000000,5.78185,5.79523,5.72679,5.78185,2516739,0
+TELFY.US,D,20130708,000000,5.8484,5.88954,5.81267,5.83207,2174224,0
+TELFY.US,D,20130709,000000,5.90843,5.90843,5.82724,5.83993,2091408,0
+TELFY.US,D,20130710,000000,5.85322,5.92233,5.8357,5.88954,2381770,0
+TELFY.US,D,20130711,000000,5.97632,6.02655,5.93525,6.01228,2810311,0
+TELFY.US,D,20130712,000000,5.82724,5.85322,5.77694,5.84537,2428324,0
+TELFY.US,D,20130715,000000,5.8671,5.91659,5.86289,5.90843,2297015,0
+TELFY.US,D,20130716,000000,5.83993,5.90358,5.8175,5.87625,2238410,0
+TELFY.US,D,20130717,000000,5.8671,5.8671,5.78185,5.8175,4603408,0
+TELFY.US,D,20130718,000000,5.80844,5.88593,5.79946,5.88169,1570302,0
+TELFY.US,D,20130719,000000,5.87141,5.9122,5.8671,5.88954,1302081,0
+TELFY.US,D,20130722,000000,5.9122,6.05381,5.89868,6.02277,3044653,0
+TELFY.US,D,20130723,000000,6.1714,6.19889,6.1396,6.14459,3317759,0
+TELFY.US,D,20130724,000000,6.09935,6.16249,6.04889,6.12231,3849469,0
+TELFY.US,D,20130725,000000,6.22502,6.3167,6.2177,6.29843,3549767,0
+TELFY.US,D,20130726,000000,6.35815,6.3954,6.33618,6.37614,7285750,0
+TELFY.US,D,20130729,000000,6.3442,6.34813,6.3044,6.32163,2011556,0
+TELFY.US,D,20130730,000000,6.42668,6.43467,6.37086,6.40809,2808978,0
+TELFY.US,D,20130731,000000,6.38875,6.48181,6.38875,6.44388,7697794,0
+TELFY.US,D,20130801,000000,6.48181,6.5256,6.46126,6.5256,2367211,0
+TELFY.US,D,20130802,000000,6.48777,6.55649,6.48452,6.5531,1977093,0
+TELFY.US,D,20130805,000000,6.51112,6.54963,6.49374,6.54344,2309144,0
+TELFY.US,D,20130806,000000,6.5352,6.53936,6.45726,6.46126,1983648,0
+TELFY.US,D,20130807,000000,6.49918,6.56676,6.48777,6.56676,2326650,0
+TELFY.US,D,20130808,000000,6.58399,6.65203,6.57982,6.64508,2416673,0
+TELFY.US,D,20130809,000000,6.6293,6.64508,6.59427,6.61698,1829723,0
+TELFY.US,D,20130812,000000,6.58399,6.58399,6.54344,6.58399,1538142,0
+TELFY.US,D,20130813,000000,6.56201,6.58399,6.53044,6.57644,1411302,0
+TELFY.US,D,20130814,000000,6.57235,6.57235,6.52176,6.53936,2263538,0
+TELFY.US,D,20130815,000000,6.48452,6.58399,6.38875,6.56201,2746405,0
+TELFY.US,D,20130816,000000,6.58883,6.66297,6.57982,6.63482,2702704,0
+TELFY.US,D,20130819,000000,6.53936,6.54344,6.45726,6.46126,2123284,0
+TELFY.US,D,20130820,000000,6.42668,6.45726,6.38612,6.42668,2286666,0
+TELFY.US,D,20130821,000000,6.38212,6.43867,6.36278,6.37086,1856647,0
+TELFY.US,D,20130822,000000,6.43867,6.49374,6.43066,6.48181,1265887,0
+TELFY.US,D,20130823,000000,6.48777,6.5256,6.46647,6.52176,1232340,0
+TELFY.US,D,20130826,000000,6.5352,6.54344,6.48452,6.49374,1624149,0
+TELFY.US,D,20130827,000000,6.38612,6.42668,6.31157,6.32163,1942153,0
+TELFY.US,D,20130828,000000,6.24843,6.33618,6.23996,6.3044,2394565,0
+TELFY.US,D,20130829,000000,6.25356,6.28022,6.22502,6.23996,2165825,0
+TELFY.US,D,20130830,000000,6.37538,6.38135,6.30115,6.32955,2380363,0
+TELFY.US,D,20130903,000000,6.25817,6.29406,6.21187,6.23084,1805009,0
+TELFY.US,D,20130904,000000,6.21187,6.29406,6.18983,6.29005,2372953,0
+TELFY.US,D,20130905,000000,6.29406,6.35815,6.28561,6.35342,1830899,0
+TELFY.US,D,20130906,000000,6.41662,6.47122,6.36677,6.44857,2594447,0
+TELFY.US,D,20130909,000000,6.43467,6.51112,6.42668,6.48777,1438495,0
+TELFY.US,D,20130910,000000,6.56201,6.59427,6.55649,6.58883,3144104,0
+TELFY.US,D,20130911,000000,6.63482,6.70762,6.62311,6.67953,4090258,0
+TELFY.US,D,20130912,000000,6.67953,6.74403,6.67953,6.71169,2399712,0
+TELFY.US,D,20130913,000000,6.73926,6.75709,6.69462,6.73512,2218152,0
+TELFY.US,D,20130916,000000,6.82476,6.82975,6.78919,6.79907,3760899,0
+TELFY.US,D,20130917,000000,6.80768,6.83894,6.79907,6.81192,1596397,0
+TELFY.US,D,20130918,000000,6.80768,7.02935,6.77068,7.00723,5460520,0
+TELFY.US,D,20130919,000000,6.96494,6.97633,6.92579,6.95285,3058782,0
+TELFY.US,D,20130920,000000,6.93933,6.95285,6.87105,6.87105,2961431,0
+TELFY.US,D,20130923,000000,6.88524,6.91153,6.83894,6.88956,2725425,0
+TELFY.US,D,20130924,000000,6.84891,6.91583,6.83541,6.87105,2453453,0
+TELFY.US,D,20130925,000000,6.89378,6.94794,6.87105,6.90231,1958516,0
+TELFY.US,D,20130926,000000,6.9835,7.03819,6.97134,7.01757,2257905,0
+TELFY.US,D,20130927,000000,7.07942,7.11113,7.05146,7.07942,2275777,0
+TELFY.US,D,20130930,000000,7.22987,7.26611,7.21704,7.22381,1940302,0
+TELFY.US,D,20131001,000000,7.14724,7.19437,7.13915,7.16641,2422756,0
+TELFY.US,D,20131002,000000,7.26537,7.29407,7.21249,7.2797,4128173,0
+TELFY.US,D,20131003,000000,7.26537,7.30085,7.23818,7.26989,2725224,0
+TELFY.US,D,20131004,000000,7.37033,7.41641,7.36505,7.39753,3438042,0
+TELFY.US,D,20131007,000000,7.31898,7.36505,7.29784,7.33635,2600431,0
+TELFY.US,D,20131008,000000,7.34238,7.34238,7.28349,7.29407,2722817,0
+TELFY.US,D,20131009,000000,7.35371,7.44284,7.34769,7.42546,3471336,0
+TELFY.US,D,20131010,000000,7.56594,7.64752,7.56217,7.63015,4962266,0
+TELFY.US,D,20131011,000000,7.59765,7.64752,7.58407,7.62485,2940496,0
+TELFY.US,D,20131014,000000,7.64752,7.70639,7.64752,7.70038,2464913,0
+TELFY.US,D,20131015,000000,7.67394,7.71925,7.66185,7.70639,3543070,0
+TELFY.US,D,20131016,000000,7.86427,7.8688,7.79704,7.82954,7975504,0
+TELFY.US,D,20131017,000000,7.84239,7.9881,7.8242,7.97833,6555969,0
+TELFY.US,D,20131018,000000,8.04779,8.07879,8.01527,8.05613,3326394,0
+TELFY.US,D,20131021,000000,8.09159,8.19658,8.08857,8.15581,4354782,0
+TELFY.US,D,20131022,000000,8.11574,8.1845,8.10518,8.1845,3336038,0
+TELFY.US,D,20131023,000000,8.0032,8.02062,7.9375,7.96171,3533807,0
+TELFY.US,D,20131024,000000,8.02737,8.06066,7.99796,8.03348,2901801,0
+TELFY.US,D,20131025,000000,7.94736,7.96171,7.90277,7.9564,3075055,0
+TELFY.US,D,20131028,000000,7.9375,8.02062,7.90578,8.00631,3128888,0
+TELFY.US,D,20131029,000000,8.06592,8.09682,8.04779,8.08857,1804188,0
+TELFY.US,D,20131030,000000,7.99796,8.0032,7.90277,7.9194,2603775,0
+TELFY.US,D,20131031,000000,8.16788,8.22829,8.12028,8.15278,3988513,0
+TELFY.US,D,20131101,000000,7.88613,7.92018,7.82121,7.87935,4653816,0
+TELFY.US,D,20131104,000000,7.91033,7.92995,7.87935,7.92464,1914122,0
+TELFY.US,D,20131105,000000,7.80381,7.85064,7.75252,7.82121,3110123,0
+TELFY.US,D,20131106,000000,7.87935,7.93904,7.86049,7.89823,1736632,0
+TELFY.US,D,20131107,000000,7.79405,7.80381,7.575,7.575,4923430,0
+TELFY.US,D,20131108,000000,7.69508,7.75775,7.66487,7.7472,2640285,0
+TELFY.US,D,20131111,000000,7.74266,7.7857,7.73287,7.75775,1182578,0
+TELFY.US,D,20131112,000000,7.69206,7.73287,7.63617,7.65355,1407531,0
+TELFY.US,D,20131113,000000,7.65959,7.7706,7.63919,7.76152,2070667,0
+TELFY.US,D,20131114,000000,7.67546,7.72533,7.64976,7.68904,1996329,0
+TELFY.US,D,20131115,000000,7.74266,7.75775,7.69206,7.73889,1247760,0
+TELFY.US,D,20131118,000000,7.84006,7.8544,7.7857,7.79405,1827274,0
+TELFY.US,D,20131119,000000,7.73287,7.76531,7.7117,7.72533,1958508,0
+TELFY.US,D,20131120,000000,7.62635,7.66487,7.48665,7.50929,2309664,0
+TELFY.US,D,20131121,000000,7.55537,7.62108,7.54782,7.61202,1471721,0
+TELFY.US,D,20131122,000000,7.69508,7.71847,7.67546,7.70569,1483386,0
+TELFY.US,D,20131125,000000,7.69206,7.70038,7.61202,7.6324,1894138,0
+TELFY.US,D,20131126,000000,7.65959,7.69508,7.6324,7.68224,2052973,0
+TELFY.US,D,20131127,000000,7.69508,7.72533,7.64976,7.65355,1499349,0
+TELFY.US,D,20131129,000000,7.69508,7.71847,7.65959,7.66941,983424,0
+TELFY.US,D,20131202,000000,7.538,7.56594,7.49496,7.50023,1518417,0
+TELFY.US,D,20131203,000000,7.43076,7.48665,7.40281,7.43076,1502229,0
+TELFY.US,D,20131204,000000,7.34164,7.42094,7.32804,7.40281,1963396,0
+TELFY.US,D,20131205,000000,7.3643,7.40281,7.3001,7.30993,1768295,0
+TELFY.US,D,20131206,000000,7.30993,7.35977,7.28123,7.35977,1656033,0
+TELFY.US,D,20131209,000000,7.35675,7.3741,7.32125,7.32804,2358919,0
+TELFY.US,D,20131210,000000,7.3741,7.41036,7.35977,7.3741,1434260,0
+TELFY.US,D,20131211,000000,7.34164,7.35675,7.25252,7.26611,1640580,0
+TELFY.US,D,20131212,000000,7.23818,7.27593,7.19362,7.23439,1844370,0
+TELFY.US,D,20131213,000000,7.22987,7.22987,7.15976,7.21173,1076331,0
+TELFY.US,D,20131216,000000,7.28499,7.33635,7.26611,7.3001,1753273,0
+TELFY.US,D,20131217,000000,7.27593,7.28123,7.23439,7.24345,1298438,0
+TELFY.US,D,20131218,000000,7.30993,7.38922,7.24798,7.36959,2080030,0
+TELFY.US,D,20131219,000000,7.34541,7.38922,7.34164,7.38393,2307472,0
+TELFY.US,D,20131220,000000,7.38922,7.41641,7.3643,7.38393,1923337,0
+TELFY.US,D,20131223,000000,7.43076,7.44963,7.41036,7.42546,1638295,0
+TELFY.US,D,20131224,000000,7.43076,7.49117,7.43076,7.49117,1208787,0
+TELFY.US,D,20131226,000000,7.48136,7.52365,7.4723,7.51911,1331946,0
+TELFY.US,D,20131227,000000,7.5901,7.59238,7.54253,7.5901,2800192,0
+TELFY.US,D,20131230,000000,7.57048,7.60296,7.54782,7.60296,2675327,0
+TELFY.US,D,20131231,000000,7.60296,7.6324,7.58482,7.62635,1663249,0
+TELFY.US,D,20140102,000000,7.43528,7.43528,7.35675,7.3741,1902260,0
+TELFY.US,D,20140103,000000,7.41641,7.41641,7.38393,7.39299,1407635,0
+TELFY.US,D,20140106,000000,7.42546,7.4436,7.39753,7.41036,1284723,0
+TELFY.US,D,20140107,000000,7.49496,7.55537,7.49117,7.52818,1276501,0
+TELFY.US,D,20140108,000000,7.57048,7.59238,7.54782,7.56141,1677058,0
+TELFY.US,D,20140109,000000,7.65959,7.66487,7.56141,7.59841,5169881,0
+TELFY.US,D,20140110,000000,7.70569,7.7857,7.69508,7.77892,2460040,0
+TELFY.US,D,20140113,000000,7.76152,7.8099,7.71548,7.73287,2364148,0
+TELFY.US,D,20140114,000000,7.80381,7.86049,7.75775,7.85064,1695487,0
+TELFY.US,D,20140115,000000,7.83707,7.90277,7.83707,7.88613,1234254,0
+TELFY.US,D,20140116,000000,7.8544,7.86804,7.8099,7.8635,1461877,0
+TELFY.US,D,20140117,000000,7.86804,7.90578,7.83707,7.84616,2742900,0
+TELFY.US,D,20140121,000000,7.90578,7.90578,7.79405,7.83177,1450158,0
+TELFY.US,D,20140122,000000,7.76152,7.7706,7.70569,7.71548,1057504,0
+TELFY.US,D,20140123,000000,7.7706,7.77662,7.62635,7.66941,7452738,0
+TELFY.US,D,20140124,000000,7.40281,7.40281,7.27141,7.27141,7640482,0
+TELFY.US,D,20140127,000000,7.25252,7.27141,7.18907,7.21704,4997415,0
+TELFY.US,D,20140128,000000,7.22381,7.29482,7.21704,7.25252,2894768,0
+TELFY.US,D,20140129,000000,7.177,7.26611,7.16492,7.21173,3605542,0
+TELFY.US,D,20140130,000000,7.28499,7.30312,7.23818,7.29028,2218438,0
+TELFY.US,D,20140131,000000,7.11256,7.21173,7.10669,7.16937,1695560,0
+TELFY.US,D,20140203,000000,7.12661,7.131,6.9792,6.9863,3555024,0
+TELFY.US,D,20140204,000000,7.01974,7.05146,6.99196,7.00941,2013066,0
+TELFY.US,D,20140205,000000,6.96781,7.00426,6.93577,6.98138,2360087,0
+TELFY.US,D,20140206,000000,7.10374,7.16492,7.10374,7.15465,1386865,0
+TELFY.US,D,20140207,000000,7.23439,7.28499,7.21704,7.27593,4904781,0
+TELFY.US,D,20140210,000000,7.16937,7.177,7.131,7.16937,1484730,0
+TELFY.US,D,20140211,000000,7.131,7.22987,7.131,7.21173,1238034,0
+TELFY.US,D,20140212,000000,7.11853,7.177,7.11256,7.14876,1386120,0
+TELFY.US,D,20140213,000000,7.10669,7.23818,7.10669,7.23818,1297113,0
+TELFY.US,D,20140214,000000,7.21704,7.23818,7.19587,7.23818,1046462,0
+TELFY.US,D,20140218,000000,7.21173,7.23818,7.18907,7.19587,2823835,0
+TELFY.US,D,20140219,000000,7.22381,7.3001,7.21173,7.22005,1973738,0
+TELFY.US,D,20140220,000000,7.22005,7.25252,7.20041,7.22987,2739773,0
+TELFY.US,D,20140221,000000,7.23439,7.26384,7.22005,7.23818,1277241,0
+TELFY.US,D,20140224,000000,7.27593,7.31747,7.25856,7.26611,2931803,0
+TELFY.US,D,20140225,000000,7.29028,7.3001,7.21173,7.26611,2462427,0
+TELFY.US,D,20140226,000000,7.27593,7.32804,7.177,7.22381,3522040,0
+TELFY.US,D,20140227,000000,7.09422,7.177,7.08901,7.16937,2565487,0
+TELFY.US,D,20140228,000000,7.11853,7.13623,7.06619,7.10374,2686969,0
+TELFY.US,D,20140303,000000,6.9863,7.07942,6.94499,7.0153,7383481,0
+TELFY.US,D,20140304,000000,7.08463,7.18154,7.07579,7.16937,2172028,0
+TELFY.US,D,20140305,000000,7.177,7.20645,7.15976,7.16937,1871133,0
+TELFY.US,D,20140306,000000,7.32125,7.3741,7.31747,7.36959,2572131,0
+TELFY.US,D,20140307,000000,7.35144,7.35144,7.25252,7.30993,4162062,0
+TELFY.US,D,20140310,000000,7.34541,7.41036,7.31747,7.41036,2957720,0
+TELFY.US,D,20140311,000000,7.35144,7.37789,7.29028,7.30312,2683664,0
+TELFY.US,D,20140312,000000,7.28123,7.31445,7.25252,7.29482,1895765,0
+TELFY.US,D,20140313,000000,7.28123,7.28499,7.08463,7.11853,2169345,0
+TELFY.US,D,20140314,000000,7.04853,7.10669,7.01974,7.06251,2255333,0
+TELFY.US,D,20140317,000000,7.12661,7.19362,7.12292,7.18154,1523885,0
+TELFY.US,D,20140318,000000,7.22987,7.28499,7.21704,7.26384,2662168,0
+TELFY.US,D,20140319,000000,7.22381,7.25856,7.07942,7.131,2998585,0
+TELFY.US,D,20140320,000000,7.10669,7.19362,7.08901,7.16937,2580866,0
+TELFY.US,D,20140321,000000,7.177,7.24345,7.09935,7.11853,1620517,0
+TELFY.US,D,20140324,000000,7.177,7.21704,7.08463,7.19587,3887199,0
+TELFY.US,D,20140325,000000,7.12661,7.19362,7.09935,7.16937,2935975,0
+TELFY.US,D,20140326,000000,7.15465,7.16937,7.07134,7.07942,4472232,0
+TELFY.US,D,20140327,000000,7.12292,7.20645,7.11853,7.19587,5302886,0
+TELFY.US,D,20140328,000000,7.30993,7.35144,7.29482,7.34164,2397931,0
+TELFY.US,D,20140331,000000,7.42094,7.43528,7.33635,7.36959,2365329,0
+TELFY.US,D,20140401,000000,7.40658,7.41036,7.35977,7.39299,2181319,0
+TELFY.US,D,20140402,000000,7.35144,7.38922,7.34164,7.36959,1146168,0
+TELFY.US,D,20140403,000000,7.42546,7.45795,7.40281,7.42094,1832860,0
+TELFY.US,D,20140404,000000,7.42546,7.46247,7.3741,7.3741,1534416,0
+TELFY.US,D,20140407,000000,7.47757,7.51459,7.467,7.49117,5804247,0
+TELFY.US,D,20140408,000000,7.467,7.51911,7.45417,7.4723,3555658,0
+TELFY.US,D,20140409,000000,7.6173,7.62635,7.54253,7.6173,2131796,0
+TELFY.US,D,20140410,000000,7.56594,7.57803,7.44963,7.44963,1773091,0
+TELFY.US,D,20140411,000000,7.37789,7.43907,7.36959,7.39753,1539381,0
+TELFY.US,D,20140414,000000,7.42546,7.51911,7.38922,7.50476,2322405,0
+TELFY.US,D,20140415,000000,7.52818,7.55008,7.39753,7.49117,3103138,0
+TELFY.US,D,20140416,000000,7.56141,7.58482,7.52818,7.57803,1773571,0
+TELFY.US,D,20140417,000000,7.57048,7.6324,7.56141,7.59238,1297718,0
+TELFY.US,D,20140421,000000,7.60296,7.62635,7.59841,7.61202,638159,0
+TELFY.US,D,20140422,000000,7.66941,7.67546,7.63617,7.67167,1179732,0
+TELFY.US,D,20140423,000000,7.7291,7.73287,7.69206,7.70569,1439353,0
+TELFY.US,D,20140424,000000,7.72533,7.76531,7.68224,7.73287,2174715,0
+TELFY.US,D,20140425,000000,7.71548,7.72533,7.6173,7.62108,1207564,0
+TELFY.US,D,20140428,000000,7.65959,7.71548,7.64976,7.71548,1934644,0
+TELFY.US,D,20140429,000000,7.76531,7.79405,7.73889,7.77892,1461435,0
+TELFY.US,D,20140430,000000,7.79025,7.83177,7.7706,7.81668,1802397,0
+TELFY.US,D,20140501,000000,7.84616,7.92464,7.82721,7.87935,2952875,0
+TELFY.US,D,20140502,000000,7.86427,7.90809,7.85594,7.88846,1850155,0
+TELFY.US,D,20140505,000000,7.87559,7.97149,7.87559,7.95257,1254394,0
+TELFY.US,D,20140506,000000,7.99112,8.03412,7.97681,7.98135,1992728,0
+TELFY.US,D,20140507,000000,8.01527,8.04023,7.97681,8.00933,1478200,0
+TELFY.US,D,20140508,000000,7.96545,8.03412,7.96545,7.97681,1347881,0
+TELFY.US,D,20140509,000000,7.7117,7.78417,7.64298,7.77817,8456795,0
+TELFY.US,D,20140512,000000,7.83177,7.8514,7.80234,7.84006,2134441,0
+TELFY.US,D,20140513,000000,7.84006,7.88159,7.82121,7.86958,1764909,0
+TELFY.US,D,20140514,000000,7.9436,8.00631,7.9436,7.96545,2122458,0
+TELFY.US,D,20140515,000000,7.97681,7.97681,7.86127,7.90809,1763696,0
+TELFY.US,D,20140516,000000,7.95718,8.0214,7.95257,8.0214,1248305,0
+TELFY.US,D,20140519,000000,7.96545,8.00631,7.9436,7.98587,1370144,0
+TELFY.US,D,20140520,000000,7.92319,7.9436,7.88846,7.91332,1936420,0
+TELFY.US,D,20140521,000000,7.91786,7.95718,7.90431,7.95257,2332493,0
+TELFY.US,D,20140522,000000,7.94736,7.96321,7.9375,7.9375,1360721,0
+TELFY.US,D,20140523,000000,7.90431,7.97681,7.90123,7.9375,1516468,0
+TELFY.US,D,20140527,000000,8.06441,8.06822,7.99112,8.01527,1448732,0
+TELFY.US,D,20140528,000000,7.97681,8.0214,7.95257,7.99565,897430,0
+TELFY.US,D,20140529,000000,8.04548,8.06822,8.01527,8.04779,1215894,0
+TELFY.US,D,20140530,000000,8.05908,8.09682,8.04779,8.07275,1760623,0
+TELFY.US,D,20140602,000000,8.08785,8.08785,8.02815,8.04023,1276898,0
+TELFY.US,D,20140603,000000,8.01527,8.02593,7.99565,8.00097,1038720,0
+TELFY.US,D,20140604,000000,7.9375,7.99112,7.91332,7.97681,3170201,0
+TELFY.US,D,20140605,000000,8.04023,8.09682,7.99565,8.09159,1722204,0
+TELFY.US,D,20140606,000000,8.12106,8.15954,8.09682,8.15429,1692712,0
+TELFY.US,D,20140609,000000,8.11122,8.1988,8.10668,8.1988,1257460,0
+TELFY.US,D,20140610,000000,8.15055,8.15429,8.12106,8.15429,950777,0
+TELFY.US,D,20140611,000000,8.11725,8.12106,8.05908,8.07275,1268504,0
+TELFY.US,D,20140612,000000,8.13092,8.17996,8.10215,8.12106,1626661,0
+TELFY.US,D,20140613,000000,8.15954,8.18824,8.13536,8.16566,1590040,0
+TELFY.US,D,20140616,000000,8.13536,8.1732,8.12106,8.17083,1792591,0
+TELFY.US,D,20140617,000000,8.13092,8.17083,8.11725,8.12631,1985366,0
+TELFY.US,D,20140618,000000,8.25316,8.36196,8.24641,8.36196,3254160,0
+TELFY.US,D,20140619,000000,8.42618,8.44952,8.36651,8.3853,1505198,0
+TELFY.US,D,20140620,000000,8.36196,8.40118,8.31886,8.39739,1469663,0
+TELFY.US,D,20140623,000000,8.3536,8.38092,8.32954,8.38092,1124055,0
+TELFY.US,D,20140624,000000,8.33929,8.39217,8.28948,8.3091,1312644,0
+TELFY.US,D,20140625,000000,8.21469,8.29999,8.21469,8.25698,2118818,0
+TELFY.US,D,20140626,000000,8.28948,8.29477,8.1732,8.28038,1328149,0
+TELFY.US,D,20140627,000000,8.24187,8.27665,8.20333,8.27665,1153275,0
+TELFY.US,D,20140630,000000,8.24187,8.29477,8.24187,8.28038,1320523,0
+TELFY.US,D,20140701,000000,8.32954,8.35899,8.30528,8.31447,1278895,0
+TELFY.US,D,20140702,000000,8.17996,8.26072,8.17083,8.23281,2771513,0
+TELFY.US,D,20140703,000000,8.28948,8.35899,8.28492,8.33929,1576478,0
+TELFY.US,D,20140707,000000,8.18824,8.22756,8.1845,8.22296,2851043,0
+TELFY.US,D,20140708,000000,8.13092,8.1414,8.05908,8.10215,1757567,0
+TELFY.US,D,20140709,000000,8.12106,8.20333,8.11122,8.1988,1048287,0
+TELFY.US,D,20140710,000000,7.95257,8.01527,7.9436,7.97681,6556703,0
+TELFY.US,D,20140711,000000,7.96321,7.99112,7.91786,7.98587,2390627,0
+TELFY.US,D,20140714,000000,7.99565,8.00097,7.96545,7.98587,1142364,0
+TELFY.US,D,20140715,000000,7.97149,7.98587,7.88846,7.93297,1773452,0
+TELFY.US,D,20140716,000000,7.99112,8.04023,7.95257,8.01527,1925446,0
+TELFY.US,D,20140717,000000,7.92842,7.96545,7.82721,7.83784,1600701,0
+TELFY.US,D,20140718,000000,7.82721,7.91786,7.81366,7.90809,1628220,0
+TELFY.US,D,20140721,000000,7.8514,7.86427,7.83177,7.86127,1537793,0
+TELFY.US,D,20140722,000000,7.91332,7.92842,7.88846,7.88846,1120188,0
+TELFY.US,D,20140723,000000,7.90123,7.90809,7.86958,7.88467,1047274,0
+TELFY.US,D,20140724,000000,7.95718,7.97149,7.92842,7.95257,1228403,0
+TELFY.US,D,20140725,000000,7.94736,7.96545,7.90123,7.91786,7936053,0
+TELFY.US,D,20140728,000000,7.92842,7.96321,7.90431,7.95718,6179322,0
+TELFY.US,D,20140729,000000,7.98587,7.98587,7.91786,7.92842,3114696,0
+TELFY.US,D,20140730,000000,7.97681,8.03412,7.93297,8.02593,3150206,0
+TELFY.US,D,20140731,000000,7.88159,7.89521,7.79704,7.83784,2604235,0
+TELFY.US,D,20140801,000000,7.79249,7.82721,7.76006,7.79249,1601856,0
+TELFY.US,D,20140804,000000,7.76908,7.76908,7.7117,7.76908,1401713,0
+TELFY.US,D,20140805,000000,7.59464,7.59464,7.49874,7.52365,3365946,0
+TELFY.US,D,20140806,000000,7.55612,7.61428,7.55612,7.59086,1506109,0
+TELFY.US,D,20140807,000000,7.53194,7.55084,7.40658,7.42546,2344610,0
+TELFY.US,D,20140808,000000,7.48436,7.538,7.45568,7.53194,7168706,0
+TELFY.US,D,20140811,000000,7.50855,7.53194,7.48891,7.49419,1199278,0
+TELFY.US,D,20140812,000000,7.49419,7.56217,7.49419,7.52818,1751279,0
+TELFY.US,D,20140813,000000,7.5667,7.58634,7.52818,7.56217,1649689,0
+TELFY.US,D,20140814,000000,7.57576,7.57576,7.54253,7.55612,1051786,0
+TELFY.US,D,20140815,000000,7.66412,7.68224,7.51384,7.57576,3024788,0
+TELFY.US,D,20140818,000000,7.60068,7.60068,7.57198,7.59086,1227234,0
+TELFY.US,D,20140819,000000,7.57576,7.59086,7.55084,7.58634,1295840,0
+TELFY.US,D,20140820,000000,7.51384,7.55084,7.50855,7.538,889206,0
+TELFY.US,D,20140821,000000,7.60068,7.61956,7.57576,7.59086,3625982,0
+TELFY.US,D,20140822,000000,7.59464,7.59464,7.50855,7.55612,1606697,0
+TELFY.US,D,20140825,000000,7.60068,7.65355,7.59086,7.61956,1479016,0
+TELFY.US,D,20140826,000000,7.66412,7.70038,7.65355,7.66412,1848626,0
+TELFY.US,D,20140827,000000,7.72078,7.73511,7.69206,7.7117,1784273,0
+TELFY.US,D,20140828,000000,7.65808,7.66941,7.63015,7.64298,1516506,0
+TELFY.US,D,20140829,000000,7.609,7.64827,7.56217,7.64827,1133067,0
+TELFY.US,D,20140902,000000,7.57198,7.59464,7.55084,7.59464,1435631,0
+TELFY.US,D,20140903,000000,7.68224,7.69206,7.65355,7.67546,1907866,0
+TELFY.US,D,20140904,000000,7.69583,7.73511,7.66412,7.67546,1349220,0
+TELFY.US,D,20140905,000000,7.73965,7.75552,7.69206,7.72979,1015645,0
+TELFY.US,D,20140908,000000,7.68904,7.69583,7.63392,7.65808,1177694,0
+TELFY.US,D,20140909,000000,7.61428,7.62409,7.58634,7.61428,2165398,0
+TELFY.US,D,20140910,000000,7.52818,7.55612,7.49419,7.54782,3054768,0
+TELFY.US,D,20140911,000000,7.40658,7.43151,7.39299,7.43151,4407143,0
+TELFY.US,D,20140912,000000,7.39753,7.45191,7.37789,7.42168,1996212,0
+TELFY.US,D,20140915,000000,7.42168,7.43151,7.39299,7.41112,1377845,0
+TELFY.US,D,20140916,000000,7.43679,7.50401,7.42546,7.47531,2366715,0
+TELFY.US,D,20140917,000000,7.538,7.57576,7.49874,7.50855,1592041,0
+TELFY.US,D,20140918,000000,7.54782,7.57576,7.538,7.55084,1938875,0
+TELFY.US,D,20140919,000000,7.60598,7.63392,7.5803,7.60598,4887742,0
+TELFY.US,D,20140922,000000,7.63392,7.63392,7.55612,7.58634,2110832,0
+TELFY.US,D,20140923,000000,7.55084,7.58634,7.53194,7.53194,1915453,0
+TELFY.US,D,20140924,000000,7.538,7.58634,7.51384,7.57198,2277638,0
+TELFY.US,D,20140925,000000,7.54253,7.54253,7.46474,7.48436,1736890,0
+TELFY.US,D,20140926,000000,7.51384,7.55612,7.48891,7.53194,1006787,0
+TELFY.US,D,20140929,000000,7.35901,7.41112,7.34995,7.40281,1741470,0
+TELFY.US,D,20140930,000000,7.40281,7.46927,7.37261,7.41717,1334761,0
+TELFY.US,D,20141001,000000,7.41717,7.42168,7.35901,7.36883,1564693,0
+TELFY.US,D,20141002,000000,7.35446,7.35901,7.20343,7.2865,2362869,0
+TELFY.US,D,20141003,000000,7.21853,7.24723,7.20343,7.23365,1684862,0
+TELFY.US,D,20141006,000000,7.33635,7.35901,7.2865,7.33862,1865461,0
+TELFY.US,D,20141007,000000,7.2865,7.29104,7.22306,7.22306,1785638,0
+TELFY.US,D,20141008,000000,7.30085,7.39753,7.25856,7.38317,1911352,0
+TELFY.US,D,20141009,000000,7.30085,7.31519,7.15683,7.17549,1836388,0
+TELFY.US,D,20141010,000000,7.13697,7.17926,7.07503,7.07503,2036774,0
+TELFY.US,D,20141013,000000,7.14724,7.16128,7.07874,7.08313,2161065,0
+TELFY.US,D,20141014,000000,7.13176,7.15683,7.07874,7.09347,3375500,0
+TELFY.US,D,20141015,000000,7.02564,7.036,6.87596,7.01167,4342792,0
+TELFY.US,D,20141016,000000,6.65339,6.80414,6.63965,6.75096,4084151,0
+TELFY.US,D,20141017,000000,6.80414,6.81336,6.76057,6.77996,3016211,0
+TELFY.US,D,20141020,000000,6.75096,6.85745,6.73647,6.84182,2256988,0
+TELFY.US,D,20141021,000000,6.87596,6.92943,6.86599,6.92014,4165348,0
+TELFY.US,D,20141022,000000,6.86599,6.91372,6.85255,6.85745,2439660,0
+TELFY.US,D,20141023,000000,6.95858,6.99771,6.92943,6.96781,2732988,0
+TELFY.US,D,20141024,000000,6.99771,7.01167,6.95428,6.99196,1605834,0
+TELFY.US,D,20141027,000000,6.84748,6.94855,6.82399,6.92437,1698972,0
+TELFY.US,D,20141028,000000,7.14135,7.17156,7.11256,7.16128,2734335,0
+TELFY.US,D,20141029,000000,7.20343,7.22911,7.06469,7.10306,2430608,0
+TELFY.US,D,20141030,000000,6.94855,7.11256,6.94855,7.08758,2608076,0
+TELFY.US,D,20141031,000000,7.17926,7.24723,7.16128,7.22911,2258378,0
+TELFY.US,D,20141103,000000,7.23818,7.24723,7.15683,7.21853,3396840,0
+TELFY.US,D,20141104,000000,7.20343,7.21476,7.13697,7.16641,12622874,0
+TELFY.US,D,20141105,000000,7.23365,7.23818,7.18529,7.20343,3034398,0
+TELFY.US,D,20141106,000000,7.21099,7.23818,7.11853,7.12661,2252462,0
+TELFY.US,D,20141107,000000,7.04037,7.09347,6.99771,7.09347,2214659,0
+TELFY.US,D,20141110,000000,7.14724,7.18529,7.13176,7.16641,2549455,0
+TELFY.US,D,20141111,000000,7.27216,7.33862,7.26687,7.29104,3260165,0
+TELFY.US,D,20141112,000000,7.30085,7.35901,7.28272,7.30085,2170739,0
+TELFY.US,D,20141113,000000,7.33031,7.38317,7.31519,7.34995,1887582,0
+TELFY.US,D,20141114,000000,7.30085,7.42546,7.29708,7.41112,2965315,0
+TELFY.US,D,20141117,000000,7.42546,7.47683,7.40658,7.45568,2485647,0
+TELFY.US,D,20141118,000000,7.56141,7.61502,7.53574,7.59464,4140483,0
+TELFY.US,D,20141119,000000,7.63089,7.63919,7.55461,7.57953,2054428,0
+TELFY.US,D,20141120,000000,7.50175,7.53574,7.49117,7.50627,2111862,0
+TELFY.US,D,20141121,000000,7.62561,7.66639,7.60974,7.66034,2836511,0
+TELFY.US,D,20141124,000000,7.77438,7.79325,7.73357,7.76006,3169364,0
+TELFY.US,D,20141125,000000,7.86804,7.86804,7.82275,7.84917,2781413,0
+TELFY.US,D,20141126,000000,7.80381,7.8537,7.7978,7.83407,2626077,0
+TELFY.US,D,20141128,000000,7.91263,7.9375,7.90809,7.9375,1739607,0
+TELFY.US,D,20141201,000000,7.89299,7.92319,7.85894,7.88236,1927251,0
+TELFY.US,D,20141202,000000,7.88691,7.93226,7.87935,7.91263,3691126,0
+TELFY.US,D,20141203,000000,7.95257,7.98667,7.9436,7.973,2909856,0
+TELFY.US,D,20141204,000000,8.00631,8.00631,7.92319,7.95718,3454892,0
+TELFY.US,D,20141205,000000,8.08706,8.1361,8.07044,8.13092,2975959,0
+TELFY.US,D,20141208,000000,8.08706,8.10215,8.02737,8.03651,2999770,0
+TELFY.US,D,20141209,000000,7.98287,8.02364,7.9171,7.96624,3689602,0
+TELFY.US,D,20141210,000000,7.96624,7.98287,7.88691,7.88691,4616298,0
+TELFY.US,D,20141211,000000,7.89899,7.97833,7.87935,7.89299,2461490,0
+TELFY.US,D,20141212,000000,7.7978,7.81366,7.61502,7.61502,3328175,0
+TELFY.US,D,20141215,000000,7.67394,7.6913,7.41717,7.41717,4083764,0
+TELFY.US,D,20141216,000000,7.214,7.41112,7.20343,7.32804,4651004,0
+TELFY.US,D,20141217,000000,7.29784,7.41717,7.2782,7.37637,4414537,0
+TELFY.US,D,20141218,000000,7.42168,7.48136,7.39225,7.47683,2809264,0
+TELFY.US,D,20141219,000000,7.31445,7.34692,7.2782,7.28803,4559346,0
+TELFY.US,D,20141222,000000,7.32125,7.36204,7.29784,7.33333,2370796,0
+TELFY.US,D,20141223,000000,7.34164,7.37637,7.33711,7.3575,2183141,0
+TELFY.US,D,20141224,000000,7.3575,7.37183,7.34164,7.34692,782516,0
+TELFY.US,D,20141226,000000,7.41112,7.41112,7.36204,7.37183,1519885,0
+TELFY.US,D,20141229,000000,7.18984,7.26687,7.18303,7.23818,2795804,0
+TELFY.US,D,20141230,000000,7.16937,7.16937,7.11997,7.12882,2824544,0
+TELFY.US,D,20141231,000000,7.10448,7.1539,7.04997,7.04997,2224413,0
+TELFY.US,D,20150102,000000,7.07579,7.11333,7.03524,7.08387,2764506,0
+TELFY.US,D,20150105,000000,6.84612,6.85104,6.74742,6.77135,3035876,0
+TELFY.US,D,20150106,000000,6.73231,6.79696,6.65822,6.67258,5639679,0
+TELFY.US,D,20150107,000000,6.71245,6.71788,6.59976,6.6932,6765892,0
+TELFY.US,D,20150108,000000,6.74742,6.81192,6.74274,6.77566,3648596,0
+TELFY.US,D,20150109,000000,6.71245,6.71245,6.58263,6.67258,3399752,0
+TELFY.US,D,20150112,000000,6.72203,6.74274,6.65822,6.68224,3629957,0
+TELFY.US,D,20150113,000000,6.81192,6.85104,6.69667,6.74742,4077948,0
+TELFY.US,D,20150114,000000,6.77566,6.80701,6.73231,6.77566,2423142,0
+TELFY.US,D,20150115,000000,6.77566,6.81546,6.73231,6.75709,2189852,0
+TELFY.US,D,20150116,000000,6.80195,6.86531,6.78209,6.85677,2597426,0
+TELFY.US,D,20150120,000000,7.10448,7.11333,7.07058,7.10011,4002341,0
+TELFY.US,D,20150121,000000,7.03962,7.17776,7.03962,7.17376,5277649,0
+TELFY.US,D,20150122,000000,7.214,7.26384,7.17776,7.2223,2918460,0
+TELFY.US,D,20150123,000000,7.29329,7.3673,7.28272,7.30841,4084542,0
+TELFY.US,D,20150126,000000,7.42546,7.49117,7.41112,7.45568,3978438,0
+TELFY.US,D,20150127,000000,7.48665,7.51158,7.45568,7.48665,2776945,0
+TELFY.US,D,20150128,000000,7.40658,7.46625,7.30841,7.31747,2919559,0
+TELFY.US,D,20150129,000000,7.46096,7.53574,7.44133,7.53574,2770741,0
+TELFY.US,D,20150130,000000,7.45191,7.49117,7.3673,7.39676,2775607,0
+TELFY.US,D,20150202,000000,7.19815,7.29329,7.18984,7.2782,2368137,0
+TELFY.US,D,20150203,000000,7.45191,7.56141,7.44661,7.54176,2553637,0
+TELFY.US,D,20150204,000000,7.42546,7.46625,7.35371,7.3575,3665584,0
+TELFY.US,D,20150205,000000,7.38696,7.45568,7.36204,7.44661,2474780,0
+TELFY.US,D,20150206,000000,7.40658,7.42546,7.31445,7.33711,1884731,0
+TELFY.US,D,20150209,000000,7.19815,7.28803,7.19815,7.25856,2482532,0
+TELFY.US,D,20150210,000000,7.39225,7.40206,7.31445,7.39225,1610680,0
+TELFY.US,D,20150211,000000,7.26687,7.28803,7.214,7.24798,1918671,0
+TELFY.US,D,20150212,000000,7.39676,7.44133,7.37183,7.44133,1897672,0
+TELFY.US,D,20150213,000000,7.49117,7.49571,7.40206,7.44661,2797016,0
+TELFY.US,D,20150217,000000,7.39676,7.45191,7.34164,7.43151,2310492,0
+TELFY.US,D,20150218,000000,7.40206,7.43151,7.35371,7.40658,2065780,0
+TELFY.US,D,20150219,000000,7.46625,7.50175,7.43151,7.44133,1260724,0
+TELFY.US,D,20150220,000000,7.40206,7.63089,7.38317,7.61502,4008437,0
+TELFY.US,D,20150223,000000,7.49571,7.54176,7.49117,7.51609,1905353,0
+TELFY.US,D,20150224,000000,7.56141,7.63542,7.54631,7.62032,2713405,0
+TELFY.US,D,20150225,000000,7.73889,7.76908,7.72603,7.76006,3220948,0
+TELFY.US,D,20150226,000000,7.6913,7.72979,7.67016,7.6913,2440149,0
+TELFY.US,D,20150227,000000,7.63542,7.71548,7.59464,7.68527,1873616,0
+TELFY.US,D,20150302,000000,7.76006,7.76908,7.68527,7.71092,1955001,0
+TELFY.US,D,20150303,000000,7.63089,7.63919,7.5667,7.60068,3214796,0
+TELFY.US,D,20150304,000000,7.56141,7.575,7.51158,7.57123,1404117,0
+TELFY.US,D,20150305,000000,7.5667,7.57953,7.50627,7.53045,1709694,0
+TELFY.US,D,20150306,000000,7.42168,7.42546,7.30841,7.31445,1605482,0
+TELFY.US,D,20150309,000000,7.29784,7.30841,7.23365,7.25856,2738083,0
+TELFY.US,D,20150310,000000,7.04551,7.04997,6.95647,6.98138,2462946,0
+TELFY.US,D,20150311,000000,6.95647,6.98138,6.89167,6.92579,1547430,0
+TELFY.US,D,20150312,000000,6.97067,7.00426,6.93003,7.00049,2238607,0
+TELFY.US,D,20150313,000000,6.94075,6.94075,6.86176,6.91016,2703419,0
+TELFY.US,D,20150316,000000,6.94574,6.97558,6.93003,6.93003,1395247,0
+TELFY.US,D,20150317,000000,6.93003,6.98138,6.89945,6.97067,1950561,0
+TELFY.US,D,20150318,000000,6.93577,7.07942,6.90586,7.06032,2208974,0
+TELFY.US,D,20150319,000000,6.90586,6.95005,6.84612,6.86531,3769307,0
+TELFY.US,D,20150320,000000,7.06469,7.22835,7.04997,7.15976,4079721,0
+TELFY.US,D,20150323,000000,7.32125,7.33333,7.2729,7.31445,1882638,0
+TELFY.US,D,20150324,000000,7.33711,7.40658,7.32125,7.36204,4422586,0
+TELFY.US,D,20150325,000000,7.35371,7.37637,7.30161,7.30161,1727631,0
+TELFY.US,D,20150326,000000,7.24798,7.30161,7.17776,7.26687,1960846,0
+TELFY.US,D,20150327,000000,7.26687,7.28272,7.19437,7.23818,1527881,0
+TELFY.US,D,20150330,000000,7.23365,7.2427,7.17376,7.18303,1116079,0
+TELFY.US,D,20150331,000000,7.07579,7.13915,7.06469,7.11997,1531919,0
+TELFY.US,D,20150401,000000,7.15976,7.18303,7.07942,7.16937,1569403,0
+TELFY.US,D,20150402,000000,7.20947,7.26384,7.20947,7.25252,2608076,0
+TELFY.US,D,20150406,000000,7.25252,7.33711,7.2427,7.29784,1925773,0
+TELFY.US,D,20150407,000000,7.15976,7.17376,7.10895,7.12882,2846010,0
+TELFY.US,D,20150408,000000,7.13395,7.13395,7.04551,7.0949,1472044,0
+TELFY.US,D,20150409,000000,7.07058,7.07058,6.96425,6.98984,2468637,0
+TELFY.US,D,20150410,000000,6.95005,7.00941,6.93003,7.00049,1823981,0
+TELFY.US,D,20150413,000000,7.10448,7.1539,7.06469,7.08901,2256540,0
+TELFY.US,D,20150414,000000,7.16937,7.2223,7.1539,7.18303,2146891,0
+TELFY.US,D,20150415,000000,7.25856,7.31747,7.19815,7.29329,2013955,0
+TELFY.US,D,20150416,000000,7.32125,7.34692,7.26687,7.30765,2058354,0
+TELFY.US,D,20150417,000000,7.24648,7.27743,7.2072,7.2729,2202020,0
+TELFY.US,D,20150420,000000,7.22079,7.31445,7.21778,7.26309,3034362,0
+TELFY.US,D,20150421,000000,7.34692,7.3575,7.29255,7.31747,1649333,0
+TELFY.US,D,20150422,000000,7.29784,7.33711,7.26309,7.33333,1829059,0
+TELFY.US,D,20150423,000000,7.34164,7.48815,7.32804,7.46247,2465409,0
+TELFY.US,D,20150424,000000,7.42698,7.45342,7.39753,7.40281,2431596,0
+TELFY.US,D,20150427,000000,7.46247,7.50325,7.4383,7.4383,1468878,0
+TELFY.US,D,20150428,000000,7.46247,7.5735,7.42698,7.56368,3901387,0
+TELFY.US,D,20150429,000000,7.5735,7.64298,7.51761,7.53876,3648766,0
+TELFY.US,D,20150430,000000,7.59841,7.67243,7.57726,7.60369,2548552,0
+TELFY.US,D,20150501,000000,7.62333,7.69357,7.61882,7.68451,1707143,0
+TELFY.US,D,20150504,000000,7.67696,7.71471,7.65884,7.66487,3118001,0
+TELFY.US,D,20150505,000000,7.59841,7.60369,7.52818,7.54933,2600990,0
+TELFY.US,D,20150506,000000,7.65355,7.70262,7.56368,7.60369,4311528,0
+TELFY.US,D,20150507,000000,7.54555,7.63844,7.52893,7.60219,2614595,0
+TELFY.US,D,20150508,000000,7.65279,7.76152,7.65279,7.74042,2860963,0
+TELFY.US,D,20150511,000000,7.76531,7.80912,7.69433,7.71548,1842676,0
+TELFY.US,D,20150512,000000,7.69433,7.72678,7.66487,7.67771,1145361,0
+TELFY.US,D,20150513,000000,7.77817,7.79704,7.72678,7.73057,1730435,0
+TELFY.US,D,20150514,000000,7.65279,7.72678,7.65279,7.71548,1582976,0
+TELFY.US,D,20150515,000000,7.63844,7.70415,7.60749,7.6913,1525726,0
+TELFY.US,D,20150518,000000,7.57953,7.63844,7.56594,7.60749,1864362,0
+TELFY.US,D,20150519,000000,7.60219,7.63844,7.57048,7.58634,1521050,0
+TELFY.US,D,20150520,000000,7.56594,7.63316,7.54933,7.59615,1323277,0
+TELFY.US,D,20150521,000000,7.56594,7.64752,7.56065,7.64222,1125885,0
+TELFY.US,D,20150522,000000,7.51836,7.52442,7.48287,7.50325,1591486,0
+TELFY.US,D,20150526,000000,7.33333,7.33333,7.22987,7.27064,2751960,0
+TELFY.US,D,20150527,000000,7.23968,7.35446,7.22381,7.33333,1511757,0
+TELFY.US,D,20150528,000000,7.3069,7.38393,7.26005,7.37865,2150659,0
+TELFY.US,D,20150529,000000,7.33711,7.35825,7.27593,7.31671,1614132,0
+TELFY.US,D,20150601,000000,7.31369,7.31369,7.22381,7.28123,1657373,0
+TELFY.US,D,20150602,000000,7.43604,7.4723,7.4096,7.42019,1359644,0
+TELFY.US,D,20150603,000000,7.49797,7.56594,7.49269,7.51384,1665605,0
+TELFY.US,D,20150604,000000,7.48739,7.57048,7.35446,7.36883,2056512,0
+TELFY.US,D,20150605,000000,7.26537,7.32125,7.23968,7.27593,2012196,0
+TELFY.US,D,20150608,000000,7.27593,7.30085,7.214,7.27593,3054094,0
+TELFY.US,D,20150609,000000,7.27064,7.30085,7.214,7.27064,1299495,0
+TELFY.US,D,20150610,000000,7.3945,7.50325,7.38393,7.45191,1979314,0
+TELFY.US,D,20150611,000000,7.49797,7.53951,7.44586,7.50855,1243429,0
+TELFY.US,D,20150612,000000,7.53951,7.57953,7.49269,7.52893,2379877,0
+TELFY.US,D,20150615,000000,7.36279,7.44058,7.35446,7.43604,1153749,0
+TELFY.US,D,20150616,000000,7.35825,7.41565,7.34238,7.3945,942818,0
+TELFY.US,D,20150617,000000,7.39979,7.4096,7.3069,7.36883,1706052,0
+TELFY.US,D,20150618,000000,7.44058,7.69963,7.43151,7.54933,3311277,0
+TELFY.US,D,20150619,000000,7.53951,7.54555,7.48739,7.51836,1769137,0
+TELFY.US,D,20150622,000000,7.76531,7.88467,7.74565,7.81366,2857290,0
+TELFY.US,D,20150623,000000,7.78802,7.80912,7.73588,7.74565,2867707,0
+TELFY.US,D,20150624,000000,7.74042,7.77138,7.71092,7.72678,1706437,0
+TELFY.US,D,20150625,000000,7.73057,7.75174,7.66941,7.71925,1867445,0
+TELFY.US,D,20150626,000000,7.77817,7.80912,7.71548,7.75698,1814614,0
+TELFY.US,D,20150629,000000,7.49269,7.52893,7.40509,7.42019,2772138,0
+TELFY.US,D,20150630,000000,7.48287,7.48287,7.29104,7.33711,2029000,0
+TELFY.US,D,20150701,000000,7.3945,7.40509,7.32125,7.34769,1796037,0
+TELFY.US,D,20150702,000000,7.37865,7.3945,7.34238,7.3741,2065801,0
+TELFY.US,D,20150706,000000,7.11038,7.17232,7.05146,7.07874,4152306,0
+TELFY.US,D,20150707,000000,6.98138,7.12149,6.89945,7.08976,5899579,0
+TELFY.US,D,20150708,000000,6.98138,7.01236,6.92943,6.95647,2866577,0
+TELFY.US,D,20150709,000000,7.15094,7.19739,7.10011,7.106,3033197,0
+TELFY.US,D,20150710,000000,7.54933,7.57048,7.49269,7.55311,4570112,0
+TELFY.US,D,20150713,000000,7.575,7.59086,7.50325,7.51384,2376976,0
+TELFY.US,D,20150714,000000,7.57048,7.60749,7.56065,7.57953,2697808,0
+TELFY.US,D,20150715,000000,7.64752,7.6913,7.60749,7.62183,3299729,0
+TELFY.US,D,20150716,000000,7.76531,7.80912,7.74042,7.77817,2880313,0
+TELFY.US,D,20150717,000000,7.76531,7.77138,7.72678,7.75174,2091151,0
+TELFY.US,D,20150720,000000,7.81366,7.8544,7.80234,7.8182,2206491,0
+TELFY.US,D,20150721,000000,7.80234,7.83484,7.77817,7.78271,2067926,0
+TELFY.US,D,20150722,000000,7.80912,7.84386,7.75174,7.7918,2127918,0
+TELFY.US,D,20150723,000000,7.84386,7.84994,7.76152,7.77138,6011815,0
+TELFY.US,D,20150724,000000,7.77138,7.80234,7.73588,7.74565,2656609,0
+TELFY.US,D,20150727,000000,7.80234,7.80912,7.70415,7.71548,4217332,0
+TELFY.US,D,20150728,000000,7.77138,7.78271,7.71925,7.76531,3934017,0
+TELFY.US,D,20150729,000000,7.76152,7.88159,7.75698,7.83484,4098511,0
+TELFY.US,D,20150730,000000,7.83484,7.83484,7.75698,7.81366,3454676,0
+TELFY.US,D,20150731,000000,7.8544,7.94736,7.84386,7.89599,3085443,0
+TELFY.US,D,20150803,000000,7.97833,8.0214,7.902,7.93226,3377361,0
+TELFY.US,D,20150804,000000,7.92772,7.93226,7.82876,7.84994,2418581,0
+TELFY.US,D,20150805,000000,7.93673,7.97833,7.91108,7.94736,2498699,0
+TELFY.US,D,20150806,000000,7.98889,8.0214,7.91108,7.95257,2980878,0
+TELFY.US,D,20150807,000000,7.85972,7.90578,7.84994,7.88467,1911372,0
+TELFY.US,D,20150810,000000,7.94283,8.00852,7.94283,8.00018,2043932,0
+TELFY.US,D,20150811,000000,8.00852,8.02895,7.93673,7.95791,2088856,0
+TELFY.US,D,20150812,000000,7.88159,7.96705,7.83931,7.95791,5515832,0
+TELFY.US,D,20150813,000000,7.86427,7.88159,7.83931,7.84386,1687860,0
+TELFY.US,D,20150814,000000,7.75174,7.7918,7.74042,7.78802,1509632,0
+TELFY.US,D,20150817,000000,7.64752,7.71925,7.62183,7.71925,2142045,0
+TELFY.US,D,20150818,000000,7.67243,7.74042,7.64752,7.69433,4932764,0
+TELFY.US,D,20150819,000000,7.61127,7.69963,7.59086,7.65279,3777076,0
+TELFY.US,D,20150820,000000,7.59086,7.59615,7.50855,7.50855,1807647,0
+TELFY.US,D,20150821,000000,7.53422,7.57953,7.38393,7.38922,3409394,0
+TELFY.US,D,20150824,000000,7.21853,7.36279,7.106,7.16195,8352882,0
+TELFY.US,D,20150825,000000,7.41565,7.42019,7.17232,7.19739,5588204,0
+TELFY.US,D,20150826,000000,7.28123,7.2865,7.106,7.27064,8035430,0
+TELFY.US,D,20150827,000000,7.34238,7.41565,7.30085,7.38393,3830681,0
+TELFY.US,D,20150828,000000,7.31369,7.35446,7.28123,7.34238,2390137,0
+TELFY.US,D,20150831,000000,7.29104,7.30085,7.20947,7.27064,2218098,0
+TELFY.US,D,20150901,000000,7.12149,7.12149,7.00208,7.04331,2828649,0
+TELFY.US,D,20150902,000000,6.97633,6.99129,6.87748,6.92943,7300837,0
+TELFY.US,D,20150903,000000,6.91296,6.96494,6.87317,6.91016,3968080,0
+TELFY.US,D,20150904,000000,6.78987,6.8148,6.73231,6.76925,2260865,0
+TELFY.US,D,20150908,000000,6.94001,7.00208,6.93434,6.99129,3110017,0
+TELFY.US,D,20150909,000000,7.09565,7.1156,6.95005,6.95647,2218483,0
+TELFY.US,D,20150910,000000,6.86742,6.89378,6.83759,6.87317,1871837,0
+TELFY.US,D,20150911,000000,6.73231,6.76495,6.70762,6.75912,1241607,0
+TELFY.US,D,20150914,000000,6.73231,6.73851,6.64031,6.67665,2536820,0
+TELFY.US,D,20150915,000000,6.69667,6.753,6.687,6.72756,2870444,0
+TELFY.US,D,20150916,000000,6.77416,6.83193,6.75912,6.80127,3493960,0
+TELFY.US,D,20150917,000000,6.84115,6.91296,6.75912,6.86312,8541098,0
+TELFY.US,D,20150918,000000,6.6293,6.65543,6.55649,6.57854,4883028,0
+TELFY.US,D,20150921,000000,6.53723,6.56201,6.46987,6.50581,1808421,0
+TELFY.US,D,20150922,000000,6.36149,6.36149,6.24777,6.29406,7804762,0
+TELFY.US,D,20150923,000000,6.29406,6.30893,6.20025,6.2328,3073252,0
+TELFY.US,D,20150924,000000,6.18031,6.22624,6.13831,6.20681,3166071,0
+TELFY.US,D,20150925,000000,6.33091,6.35085,6.26271,6.28356,2383746,0
+TELFY.US,D,20150928,000000,6.20025,6.21127,6.16,6.16505,2613015,0
+TELFY.US,D,20150929,000000,6.1702,6.20681,6.14459,6.19036,2587525,0
+TELFY.US,D,20150930,000000,6.2211,6.23666,6.17534,6.2211,2593326,0
+TELFY.US,D,20151001,000000,6.20025,6.21127,6.093,6.15434,2462705,0
+TELFY.US,D,20151002,000000,6.05631,6.20681,6.02526,6.20681,2990233,0
+TELFY.US,D,20151005,000000,6.48059,6.52176,6.4639,6.51578,2288842,0
+TELFY.US,D,20151006,000000,6.51112,6.62039,6.51112,6.58815,2363429,0
+TELFY.US,D,20151007,000000,6.67197,6.73231,6.62039,6.64916,7102097,0
+TELFY.US,D,20151008,000000,6.51112,6.63482,6.50113,6.62455,2706534,0
+TELFY.US,D,20151009,000000,6.71245,6.77416,6.70211,6.77416,5398558,0
+TELFY.US,D,20151012,000000,6.76925,6.78987,6.74403,6.753,2392906,0
+TELFY.US,D,20151013,000000,6.6293,6.71863,6.62455,6.64584,2091927,0
+TELFY.US,D,20151014,000000,6.5744,6.59427,6.51578,6.53723,3208908,0
+TELFY.US,D,20151015,000000,6.53103,6.59427,6.50581,6.58815,2576299,0
+TELFY.US,D,20151016,000000,6.62455,6.69251,6.6142,6.687,2933341,0
+TELFY.US,D,20151019,000000,6.60045,6.62455,6.58263,6.62455,1707871,0
+TELFY.US,D,20151020,000000,6.52176,6.53103,6.47857,6.51112,1823160,0
+TELFY.US,D,20151021,000000,6.51112,6.53723,6.47522,6.48981,1531692,0
+TELFY.US,D,20151022,000000,6.66578,6.77996,6.64031,6.73851,2513987,0
+TELFY.US,D,20151023,000000,6.86312,6.88389,6.80127,6.84115,1868993,0
+TELFY.US,D,20151026,000000,6.8148,6.87317,6.8148,6.85745,1393908,0
+TELFY.US,D,20151027,000000,6.73231,6.76495,6.71245,6.72273,1437833,0
+TELFY.US,D,20151028,000000,6.73851,6.84681,6.71245,6.77416,1867832,0
+TELFY.US,D,20151029,000000,6.74403,6.78562,6.73851,6.76495,1079632,0
+TELFY.US,D,20151030,000000,6.77416,6.85745,6.76925,6.8055,1578718,0
+TELFY.US,D,20151102,000000,6.88389,6.89945,6.84115,6.87317,2020545,0
+TELFY.US,D,20151103,000000,6.85178,6.99129,6.83759,6.94499,4806783,0
+TELFY.US,D,20151104,000000,6.97134,6.97633,6.88389,6.89945,2499885,0
+TELFY.US,D,20151105,000000,6.96494,6.97633,6.89945,6.90376,2593132,0
+TELFY.US,D,20151106,000000,6.74953,6.77996,6.67197,6.72273,3710119,0
+TELFY.US,D,20151109,000000,6.67665,6.67665,6.57854,6.6142,3667940,0
+TELFY.US,D,20151110,000000,6.64031,6.66578,6.62039,6.65543,3625742,0
+TELFY.US,D,20151111,000000,6.73851,6.76925,6.70211,6.70762,1555881,0
+TELFY.US,D,20151112,000000,6.60045,6.64916,6.58263,6.59427,1874217,0
+TELFY.US,D,20151113,000000,6.56201,6.60333,6.52635,6.5744,2195649,0
+TELFY.US,D,20151116,000000,6.5682,6.64296,6.5682,6.63626,1855137,0
+TELFY.US,D,20151117,000000,6.73231,6.79696,6.71788,6.74953,3295993,0
+TELFY.US,D,20151118,000000,6.72203,6.73231,6.6012,6.67401,2996889,0
+TELFY.US,D,20151119,000000,6.68571,6.72203,6.66918,6.69592,1851378,0
+TELFY.US,D,20151120,000000,6.69115,6.70625,6.61556,6.6259,2166269,0
+TELFY.US,D,20151123,000000,6.47857,6.50513,6.42931,6.44584,2244800,0
+TELFY.US,D,20151124,000000,6.42463,6.50513,6.41866,6.47857,2553061,0
+TELFY.US,D,20151125,000000,6.43467,6.50983,6.41866,6.48725,2255323,0
+TELFY.US,D,20151127,000000,6.5407,6.5531,6.50983,6.53044,1062280,0
+TELFY.US,D,20151130,000000,6.53044,6.55649,6.51451,6.53044,2182802,0
+TELFY.US,D,20151201,000000,6.5531,6.5682,6.49918,6.54691,1978606,0
+TELFY.US,D,20151202,000000,6.48725,6.54691,6.43467,6.45658,8901727,0
+TELFY.US,D,20151203,000000,6.57854,6.58883,6.44584,6.45658,4547274,0
+TELFY.US,D,20151204,000000,6.38679,6.44584,6.37086,6.44584,8552155,0
+TELFY.US,D,20151207,000000,6.45128,6.45128,6.38212,6.41338,4059543,0
+TELFY.US,D,20151208,000000,6.2914,6.32358,6.25939,6.28022,3577875,0
+TELFY.US,D,20151209,000000,6.29655,6.38679,6.24843,6.2914,3430146,0
+TELFY.US,D,20151210,000000,6.21725,6.25356,6.20025,6.20681,3588904,0
+TELFY.US,D,20151211,000000,6.16891,6.19565,6.10947,6.12164,3364383,0
+TELFY.US,D,20151214,000000,6.08848,6.10449,5.98682,6.04082,3864538,0
+TELFY.US,D,20151215,000000,6.21725,6.24843,6.15871,6.16891,3167296,0
+TELFY.US,D,20151216,000000,6.22161,6.24843,6.16891,6.227,13783330,0
+TELFY.US,D,20151217,000000,6.23793,6.23793,6.12616,6.14216,6856715,0
+TELFY.US,D,20151218,000000,5.97744,5.99301,5.92406,5.9347,5001766,0
+TELFY.US,D,20151221,000000,5.88697,5.90843,5.80662,5.83388,3667250,0
+TELFY.US,D,20151222,000000,5.88697,5.92406,5.85504,5.90224,3026083,0
+TELFY.US,D,20151223,000000,6.01983,6.06174,6.01356,6.057,3371147,0
+TELFY.US,D,20151224,000000,6.11537,6.11537,6.07835,6.1001,1065099,0
+TELFY.US,D,20151228,000000,6.052,6.057,5.99799,6.01356,2759365,0
+TELFY.US,D,20151229,000000,6.052,6.08342,6.01983,6.06816,1854931,0
+TELFY.US,D,20151230,000000,6.03026,6.04641,5.99301,6.01356,2271973,0
+TELFY.US,D,20151231,000000,5.91839,5.91839,5.87075,5.88697,2110588,0
+TELFY.US,D,20160104,000000,5.75942,5.76969,5.64877,5.75337,4068096,0
+TELFY.US,D,20160105,000000,5.7002,5.71901,5.63118,5.71085,3134413,0
+TELFY.US,D,20160106,000000,5.59885,5.67363,5.58843,5.64698,3932211,0
+TELFY.US,D,20160107,000000,5.62107,5.68411,5.60988,5.62107,9981323,0
+TELFY.US,D,20160108,000000,5.65285,5.65822,5.49305,5.50862,4452270,0
+TELFY.US,D,20160111,000000,5.5247,5.53519,5.43406,5.47681,3308595,0
+TELFY.US,D,20160112,000000,5.51436,5.51955,5.41843,5.47681,2642962,0
+TELFY.US,D,20160113,000000,5.52999,5.54616,5.37576,5.39185,4455737,0
+TELFY.US,D,20160114,000000,5.35461,5.44735,5.31739,5.42349,3561931,0
+TELFY.US,D,20160115,000000,5.28498,5.31225,5.21073,5.23195,3279760,0
+TELFY.US,D,20160119,000000,5.25862,5.32229,5.22139,5.25862,3804968,0
+TELFY.US,D,20160120,000000,5.16287,5.17879,5.04043,5.15206,3923122,0
+TELFY.US,D,20160121,000000,5.16287,5.25862,5.09889,5.24269,7357386,0
+TELFY.US,D,20160122,000000,5.42915,5.49802,5.42349,5.47139,4825126,0
+TELFY.US,D,20160125,000000,5.45031,5.45031,5.37841,5.38127,3163231,0
+TELFY.US,D,20160126,000000,5.42349,5.50332,5.40786,5.49802,2871905,0
+TELFY.US,D,20160127,000000,5.50332,5.57227,5.46072,5.49305,3840929,0
+TELFY.US,D,20160128,000000,5.5247,5.52999,5.39684,5.45031,3036164,0
+TELFY.US,D,20160129,000000,5.51436,5.59418,5.49576,5.58376,5367682,0
+TELFY.US,D,20160201,000000,5.51955,5.57227,5.48738,5.55136,4152356,0
+TELFY.US,D,20160202,000000,5.43406,5.43943,5.32229,5.33339,3544831,0
+TELFY.US,D,20160203,000000,5.32229,5.37288,5.19745,5.35944,4472630,0
+TELFY.US,D,20160204,000000,5.42915,5.52764,5.42349,5.50862,3505594,0
+TELFY.US,D,20160205,000000,5.59418,5.61811,5.54841,5.56759,3885075,0
+TELFY.US,D,20160208,000000,5.44509,5.48738,5.40009,5.46624,4382595,0
+TELFY.US,D,20160209,000000,5.26398,5.30129,5.14693,5.18416,4156197,0
+TELFY.US,D,20160210,000000,5.32229,5.35944,5.27456,5.29064,5303204,0
+TELFY.US,D,20160211,000000,5.20281,5.21073,5.09096,5.13621,3991570,0
+TELFY.US,D,20160212,000000,5.15757,5.21073,5.10961,5.20017,2508273,0
+TELFY.US,D,20160216,000000,5.44509,5.45566,5.34901,5.43406,2641463,0
+TELFY.US,D,20160217,000000,5.53519,5.62574,5.5247,5.62107,2666282,0
+TELFY.US,D,20160218,000000,5.61503,5.61503,5.51148,5.52999,5152157,0
+TELFY.US,D,20160219,000000,5.44509,5.51955,5.40786,5.50332,6531063,0
+TELFY.US,D,20160222,000000,5.55671,5.59661,5.54616,5.57227,2173905,0
+TELFY.US,D,20160223,000000,5.51955,5.52999,5.43406,5.45031,3301811,0
+TELFY.US,D,20160224,000000,5.25326,5.33847,5.21875,5.32789,3289748,0
+TELFY.US,D,20160225,000000,5.51436,5.56193,5.48247,5.55671,2763385,0
+TELFY.US,D,20160226,000000,5.28498,5.3201,5.26398,5.28498,3318544,0
+TELFY.US,D,20160229,000000,5.30129,5.34901,5.27456,5.29064,2732767,0
+TELFY.US,D,20160301,000000,5.45031,5.5247,5.41299,5.51955,2474925,0
+TELFY.US,D,20160302,000000,5.61503,5.68955,5.58843,5.68955,5852806,0
+TELFY.US,D,20160303,000000,5.67363,5.75337,5.65994,5.74802,1591062,0
+TELFY.US,D,20160304,000000,5.78004,5.79091,5.7002,5.72679,2603842,0
+TELFY.US,D,20160307,000000,5.66289,5.7752,5.63632,5.75337,1986234,0
+TELFY.US,D,20160308,000000,5.75942,5.76969,5.71667,5.72679,2443615,0
+TELFY.US,D,20160309,000000,5.75942,5.76667,5.67943,5.68955,3051864,0
+TELFY.US,D,20160310,000000,5.83812,5.91295,5.71796,5.78548,3663610,0
+TELFY.US,D,20160311,000000,5.97744,6.052,5.9662,6.04082,2948994,0
+TELFY.US,D,20160314,000000,5.9986,6.00978,5.96069,5.97744,1624149,0
+TELFY.US,D,20160315,000000,5.90843,5.91839,5.87075,5.89196,1773998,0
+TELFY.US,D,20160316,000000,5.84416,5.96938,5.83388,5.95079,2072609,0
+TELFY.US,D,20160317,000000,5.97744,6.0066,5.92973,5.98682,2709950,0
+TELFY.US,D,20160318,000000,5.972,6.02526,5.93955,5.97744,3148300,0
+TELFY.US,D,20160321,000000,5.97744,5.98682,5.93652,5.9662,1751819,0
+TELFY.US,D,20160322,000000,5.87564,5.95079,5.87075,5.9347,1368461,0
+TELFY.US,D,20160323,000000,5.92406,5.92406,5.81213,5.82844,1680194,0
+TELFY.US,D,20160324,000000,5.75337,5.79634,5.7404,5.78548,1440374,0
+TELFY.US,D,20160328,000000,5.81213,5.8175,5.76969,5.78548,1734895,0
+TELFY.US,D,20160329,000000,5.8224,5.94271,5.81213,5.9347,2695943,0
+TELFY.US,D,20160330,000000,6.03592,6.08342,6.02277,6.04082,2877784,0
+TELFY.US,D,20160331,000000,5.96069,5.99301,5.91839,5.92406,4156646,0
+TELFY.US,D,20160401,000000,5.68411,5.74326,5.65285,5.72679,3921227,0
+TELFY.US,D,20160404,000000,5.67363,5.70617,5.65285,5.67363,3347555,0
+TELFY.US,D,20160405,000000,5.49802,5.50862,5.42915,5.42915,6605722,0
+TELFY.US,D,20160406,000000,5.47139,5.52999,5.45031,5.52999,2650654,0
+TELFY.US,D,20160407,000000,5.5247,5.55136,5.44509,5.46072,2896879,0
+TELFY.US,D,20160408,000000,5.60988,5.64698,5.59885,5.60988,1664534,0
+TELFY.US,D,20160411,000000,5.65285,5.68722,5.60754,5.61503,2488605,0
+TELFY.US,D,20160412,000000,5.59885,5.70617,5.55671,5.68955,2628821,0
+TELFY.US,D,20160413,000000,5.69494,5.72679,5.66289,5.71085,2434294,0
+TELFY.US,D,20160414,000000,5.70617,5.73277,5.68411,5.7002,1838542,0
+TELFY.US,D,20160415,000000,5.76969,5.79634,5.74802,5.75942,1581855,0
+TELFY.US,D,20160418,000000,5.59418,5.70617,5.578,5.68411,2595840,0
+TELFY.US,D,20160419,000000,5.88169,5.91295,5.84711,5.88697,3251708,0
+TELFY.US,D,20160420,000000,5.972,5.98297,5.89196,5.90843,4232882,0
+TELFY.US,D,20160421,000000,6.00419,6.00419,5.93955,5.9662,3626138,0
+TELFY.US,D,20160422,000000,5.90843,5.91839,5.85504,5.88697,1780827,0
+TELFY.US,D,20160425,000000,5.87564,5.88169,5.83388,5.83812,2802349,0
+TELFY.US,D,20160426,000000,5.90843,5.9347,5.89196,5.91295,1743039,0
+TELFY.US,D,20160427,000000,5.95638,6.01983,5.95638,5.9986,1742966,0
+TELFY.US,D,20160428,000000,5.90224,5.972,5.90224,5.92406,1850027,0
+TELFY.US,D,20160429,000000,5.8224,5.83812,5.76432,5.80662,3288401,0
+TELFY.US,D,20160502,000000,5.8224,5.8224,5.7752,5.81213,1505018,0
+TELFY.US,D,20160503,000000,5.72204,5.72679,5.63118,5.64698,1833911,0
+TELFY.US,D,20160504,000000,5.56759,5.59885,5.52999,5.541,2146217,0
+TELFY.US,D,20160505,000000,5.61503,5.61503,5.52999,5.54616,2421224,0
+TELFY.US,D,20160506,000000,5.53519,5.61503,5.53519,5.60466,2222038,0
+TELFY.US,D,20160509,000000,5.60466,5.62107,5.5247,5.53519,3472419,0
+TELFY.US,D,20160510,000000,5.59418,5.66289,5.58843,5.65285,1521409,0
+TELFY.US,D,20160511,000000,5.56759,5.63118,5.55136,5.60988,4090778,0
+TELFY.US,D,20160512,000000,5.76432,5.8175,5.71085,5.74326,3680651,0
+TELFY.US,D,20160513,000000,5.72679,5.78548,5.69494,5.7002,3248068,0
+TELFY.US,D,20160516,000000,5.70905,5.80844,5.70905,5.77579,4493475,0
+TELFY.US,D,20160517,000000,5.83629,5.86961,5.76969,5.77579,2254529,0
+TELFY.US,D,20160518,000000,5.78056,5.84174,5.71962,5.76969,2792836,0
+TELFY.US,D,20160519,000000,5.69191,5.69735,5.64183,5.67536,2052409,0
+TELFY.US,D,20160520,000000,5.70905,5.73088,5.66939,5.67536,1815336,0
+TELFY.US,D,20160523,000000,5.61978,5.65353,5.60874,5.61404,1867718,0
+TELFY.US,D,20160524,000000,5.69191,5.73088,5.67536,5.69191,1968648,0
+TELFY.US,D,20160525,000000,5.81938,5.87807,5.81938,5.83629,1480341,0
+TELFY.US,D,20160526,000000,5.90299,5.93087,5.88697,5.8974,1209870,0
+TELFY.US,D,20160527,000000,5.90299,5.90358,5.84174,5.85934,1514319,0
+TELFY.US,D,20160531,000000,5.89196,5.90299,5.76432,5.79764,2727499,0
+TELFY.US,D,20160601,000000,5.70315,5.73088,5.67536,5.70315,2269034,0
+TELFY.US,D,20160602,000000,5.70315,5.72506,5.68134,5.71962,2331161,0
+TELFY.US,D,20160603,000000,5.70905,5.71441,5.66418,5.69735,1853981,0
+TELFY.US,D,20160606,000000,5.69191,5.7422,5.68655,5.71962,1465709,0
+TELFY.US,D,20160607,000000,5.76432,5.78916,5.7558,5.76432,1516746,0
+TELFY.US,D,20160608,000000,5.76969,5.78056,5.7422,5.75263,1138378,0
+TELFY.US,D,20160609,000000,5.70315,5.72506,5.63632,5.65353,1200074,0
+TELFY.US,D,20160610,000000,5.46404,5.48074,5.37787,5.40302,2592090,0
+TELFY.US,D,20160613,000000,5.35294,5.41405,5.31957,5.33067,2190352,0
+TELFY.US,D,20160614,000000,5.29722,5.33067,5.22509,5.2584,2243726,0
+TELFY.US,D,20160615,000000,5.32508,5.35854,5.29449,5.30846,2692103,0
+TELFY.US,D,20160616,000000,5.21392,5.34721,5.16662,5.34177,2239113,0
+TELFY.US,D,20160617,000000,5.35854,5.40838,5.3139,5.3806,3607543,0
+TELFY.US,D,20160620,000000,5.52537,5.53624,5.4836,5.49183,1896910,0
+TELFY.US,D,20160621,000000,5.53624,5.61978,5.50278,5.58609,2533219,0
+TELFY.US,D,20160622,000000,5.63049,5.65045,5.59198,5.60286,2747036,0
+TELFY.US,D,20160623,000000,5.76969,5.84174,5.70905,5.83629,2141691,0
+TELFY.US,D,20160624,000000,4.8693,4.94701,4.76931,4.81357,11887829,0
+TELFY.US,D,20160627,000000,4.71916,4.73592,4.63578,4.72482,5564278,0
+TELFY.US,D,20160628,000000,4.8693,4.88389,4.79989,4.86372,7273844,0
+TELFY.US,D,20160629,000000,5.11385,5.16392,5.09443,5.14164,11851954,0
+TELFY.US,D,20160630,000000,5.13059,5.29449,5.10826,5.2695,5626384,0
+TELFY.US,D,20160701,000000,5.39185,5.40302,5.32517,5.34177,3198089,0
+TELFY.US,D,20160705,000000,5.24714,5.2695,5.09723,5.10275,3434783,0
+TELFY.US,D,20160706,000000,5.02479,5.08606,4.95277,5.06937,4368366,0
+TELFY.US,D,20160707,000000,5.10275,5.14738,5.07223,5.09156,2428569,0
+TELFY.US,D,20160708,000000,5.23061,5.2362,5.18069,5.20839,1694877,0
+TELFY.US,D,20160711,000000,5.2917,5.30846,5.26125,5.26398,2001328,0
+TELFY.US,D,20160712,000000,5.49743,5.51436,5.42514,5.43067,3000302,0
+TELFY.US,D,20160713,000000,5.39185,5.40838,5.34456,5.35854,2272061,0
+TELFY.US,D,20160714,000000,5.43634,5.48074,5.42523,5.43067,2091441,0
+TELFY.US,D,20160715,000000,5.43634,5.43634,5.36972,5.40302,1669245,0
+TELFY.US,D,20160718,000000,5.36406,5.43634,5.33627,5.37508,2508478,0
+TELFY.US,D,20160719,000000,5.3028,5.33067,5.28061,5.30846,1625408,0
+TELFY.US,D,20160720,000000,5.3806,5.38634,5.3556,5.36406,6865278,0
+TELFY.US,D,20160721,000000,5.33067,5.36126,5.3139,5.33067,1533773,0
+TELFY.US,D,20160722,000000,5.48074,5.48632,5.39736,5.43634,4450449,0
+TELFY.US,D,20160725,000000,5.41972,5.42863,5.38897,5.41405,1336800,0
+TELFY.US,D,20160726,000000,5.41405,5.44177,5.40838,5.42514,4499680,0
+TELFY.US,D,20160727,000000,5.56986,5.60286,5.50278,5.5642,7192305,0
+TELFY.US,D,20160728,000000,5.36972,5.39736,5.34177,5.38634,3459776,0
+TELFY.US,D,20160729,000000,5.40838,5.43067,5.38634,5.42514,1605020,0
+TELFY.US,D,20160801,000000,5.42514,5.45302,5.38634,5.39736,1801251,0
+TELFY.US,D,20160802,000000,5.2917,5.3028,5.23061,5.2584,2318988,0
+TELFY.US,D,20160803,000000,5.23061,5.2695,5.21392,5.2584,2503850,0
+TELFY.US,D,20160804,000000,5.3028,5.35294,5.2862,5.34721,2847568,0
+TELFY.US,D,20160805,000000,5.39736,5.42514,5.38127,5.41972,2017531,0
+TELFY.US,D,20160808,000000,5.43067,5.44735,5.41692,5.42514,1044446,0
+TELFY.US,D,20160809,000000,5.48632,5.53624,5.48632,5.50278,3309233,0
+TELFY.US,D,20160810,000000,5.57521,5.58104,5.54215,5.54751,2563032,0
+TELFY.US,D,20160811,000000,5.5642,5.60588,5.5642,5.58609,4077055,0
+TELFY.US,D,20160812,000000,5.61404,5.63353,5.58104,5.58609,3377769,0
+TELFY.US,D,20160815,000000,5.60286,5.62574,5.59198,5.60874,2217235,0
+TELFY.US,D,20160816,000000,5.58104,5.61691,5.57227,5.57521,1815279,0
+TELFY.US,D,20160817,000000,5.55309,5.5642,5.49743,5.54215,1225682,0
+TELFY.US,D,20160818,000000,5.56986,5.61404,5.56986,5.5978,2228290,0
+TELFY.US,D,20160819,000000,5.48074,5.52243,5.44735,5.50278,2416231,0
+TELFY.US,D,20160822,000000,5.45302,5.50278,5.45302,5.48074,1893767,0
+TELFY.US,D,20160823,000000,5.53624,5.55309,5.49743,5.49743,1977893,0
+TELFY.US,D,20160824,000000,5.51955,5.54041,5.49183,5.49743,1337013,0
+TELFY.US,D,20160825,000000,5.50278,5.53624,5.49183,5.49743,1541936,0
+TELFY.US,D,20160826,000000,5.5583,5.61978,5.45566,5.48632,4482786,0
+TELFY.US,D,20160829,000000,5.46956,5.51436,5.46404,5.50278,1638319,0
+TELFY.US,D,20160830,000000,5.54751,5.58609,5.51436,5.53624,2586946,0
+TELFY.US,D,20160831,000000,5.56986,5.60286,5.54751,5.59198,4755423,0
+TELFY.US,D,20160901,000000,5.60874,5.62574,5.57521,5.61978,3254604,0
+TELFY.US,D,20160902,000000,5.66418,5.68134,5.61404,5.66939,2455796,0
+TELFY.US,D,20160906,000000,5.83872,5.85934,5.79764,5.83629,3559948,0
+TELFY.US,D,20160907,000000,5.91409,5.97005,5.91168,5.94763,3777867,0
+TELFY.US,D,20160908,000000,6.07579,6.0924,6.04204,6.07579,4387867,0
+TELFY.US,D,20160909,000000,6.03644,6.0532,5.97557,5.97557,2986814,0
+TELFY.US,D,20160912,000000,5.90299,5.98183,5.88697,5.97557,3497528,0
+TELFY.US,D,20160913,000000,5.78661,5.80602,5.70315,5.7422,2907939,0
+TELFY.US,D,20160914,000000,5.69191,5.73918,5.68134,5.69735,2392579,0
+TELFY.US,D,20160915,000000,5.65882,5.70315,5.62574,5.68134,2788220,0
+TELFY.US,D,20160916,000000,5.61978,5.64183,5.58609,5.63049,1928217,0
+TELFY.US,D,20160919,000000,5.67536,5.70315,5.63632,5.65882,1949468,0
+TELFY.US,D,20160920,000000,5.69191,5.69191,5.63632,5.63632,1575834,0
+TELFY.US,D,20160921,000000,5.75881,5.86417,5.75881,5.85322,2273743,0
+TELFY.US,D,20160922,000000,5.98623,6.01983,5.93404,5.94763,2155716,0
+TELFY.US,D,20160923,000000,5.89196,5.93087,5.88697,5.90299,1698470,0
+TELFY.US,D,20160926,000000,5.81938,5.83629,5.79152,5.79152,1839060,0
+TELFY.US,D,20160927,000000,5.71962,5.77339,5.70315,5.75881,2042719,0
+TELFY.US,D,20160928,000000,5.80844,5.85322,5.76969,5.84711,1232679,0
+TELFY.US,D,20160929,000000,5.87497,5.89196,5.68655,5.70315,4602742,0
+TELFY.US,D,20160930,000000,5.57521,5.63632,5.5583,5.60286,5302821,0
+TELFY.US,D,20161003,000000,5.61978,5.65353,5.5978,5.64773,1595834,0
+TELFY.US,D,20161004,000000,5.64773,5.65882,5.54215,5.56986,4384636,0
+TELFY.US,D,20161005,000000,5.58104,5.58609,5.54751,5.5583,3337881,0
+TELFY.US,D,20161006,000000,5.50862,5.52243,5.4836,5.49183,4558320,0
+TELFY.US,D,20161007,000000,5.40302,5.40302,5.32508,5.35854,7238084,0
+TELFY.US,D,20161010,000000,5.42514,5.43634,5.38634,5.39736,3332259,0
+TELFY.US,D,20161011,000000,5.41972,5.42514,5.34721,5.39185,4959013,0
+TELFY.US,D,20161012,000000,5.35294,5.36685,5.31957,5.34721,2323155,0
+TELFY.US,D,20161013,000000,5.275,5.35009,5.25001,5.33067,2813831,0
+TELFY.US,D,20161014,000000,5.39185,5.41972,5.36685,5.36972,1689709,0
+TELFY.US,D,20161017,000000,5.35854,5.37229,5.32508,5.33627,1556825,0
+TELFY.US,D,20161018,000000,5.39185,5.43067,5.36685,5.40838,1591118,0
+TELFY.US,D,20161019,000000,5.40838,5.44177,5.39736,5.43067,1473232,0
+TELFY.US,D,20161020,000000,5.49183,5.53058,5.47802,5.52537,3150613,0
+TELFY.US,D,20161021,000000,5.45854,5.48626,5.44735,5.48074,3195594,0
+TELFY.US,D,20161024,000000,5.54751,5.57521,5.51436,5.52537,2112157,0
+TELFY.US,D,20161025,000000,5.58104,5.58609,5.53058,5.5583,3016754,0
+TELFY.US,D,20161026,000000,5.51955,5.59198,5.51955,5.53624,2889549,0
+TELFY.US,D,20161027,000000,5.48632,5.53058,5.47514,5.50862,2418960,0
+TELFY.US,D,20161028,000000,5.55309,5.61162,5.54751,5.57521,3018289,0
+TELFY.US,D,20161031,000000,5.60286,5.63632,5.58609,5.63632,2636586,0
+TELFY.US,D,20161101,000000,5.69191,5.69191,5.57521,5.5978,2542234,0
+TELFY.US,D,20161102,000000,5.58609,5.60286,5.50862,5.53058,2660639,0
+TELFY.US,D,20161103,000000,5.53058,5.55309,5.49388,5.50862,3145968,0
+TELFY.US,D,20161104,000000,5.45854,5.46404,5.40302,5.41405,3517134,0
+TELFY.US,D,20161107,000000,5.47514,5.49183,5.44222,5.46956,4740773,0
+TELFY.US,D,20161108,000000,5.43634,5.49183,5.41405,5.47514,2820394,0
+TELFY.US,D,20161109,000000,5.275,5.3806,5.2695,5.35854,3779900,0
+TELFY.US,D,20161110,000000,5.2195,5.24171,5.12781,5.16392,4122462,0
+TELFY.US,D,20161111,000000,5.06393,5.06937,4.99716,5.01387,2615911,0
+TELFY.US,D,20161114,000000,4.97481,4.98614,4.95277,4.9693,2170192,0
+TELFY.US,D,20161115,000000,4.96287,5.02683,4.93992,5.02088,5177546,0
+TELFY.US,D,20161116,000000,4.91091,4.96876,4.91091,4.94573,4329544,0
+TELFY.US,D,20161117,000000,5.04405,5.06657,4.97451,4.98628,3216827,0
+TELFY.US,D,20161118,000000,4.89929,4.90509,4.86462,4.88191,2057033,0
+TELFY.US,D,20161121,000000,4.87609,4.8937,4.85307,4.88781,1940427,0
+TELFY.US,D,20161122,000000,4.89929,4.91675,4.87329,4.90509,3185381,0
+TELFY.US,D,20161123,000000,4.8298,4.85307,4.82398,4.84717,2566060,0
+TELFY.US,D,20161125,000000,4.84717,4.85307,4.82398,4.83562,1307418,0
+TELFY.US,D,20161128,000000,4.8298,4.8298,4.77768,4.78343,2390949,0
+TELFY.US,D,20161129,000000,4.81259,4.85307,4.80096,4.83562,3225558,0
+TELFY.US,D,20161130,000000,4.84151,4.84717,4.78925,4.80096,2697395,0
+TELFY.US,D,20161201,000000,4.78343,4.78343,4.74876,4.76606,2862932,0
+TELFY.US,D,20161202,000000,4.73713,4.76606,4.71983,4.73713,2240563,0
+TELFY.US,D,20161205,000000,4.77768,4.81817,4.77187,4.79506,2398697,0
+TELFY.US,D,20161206,000000,4.84151,4.89068,4.8298,4.88781,4258718,0
+TELFY.US,D,20161207,000000,4.88781,4.96876,4.88191,4.95132,2055098,0
+TELFY.US,D,20161208,000000,5.02683,5.06144,4.99783,5.04988,3850530,0
+TELFY.US,D,20161209,000000,5.04988,5.06717,5.02088,5.06144,2747478,0
+TELFY.US,D,20161212,000000,5.10191,5.14828,5.09617,5.09617,3604697,0
+TELFY.US,D,20161213,000000,5.20636,5.26414,5.19466,5.23513,5225288,0
+TELFY.US,D,20161214,000000,5.22358,5.23513,5.11648,5.131,5529896,0
+TELFY.US,D,20161215,000000,5.16007,5.18892,5.13673,5.16573,3412332,0
+TELFY.US,D,20161216,000000,5.2121,5.28732,5.20334,5.26414,3951288,0
+TELFY.US,D,20161219,000000,5.2584,5.29314,5.25253,5.25253,2103908,0
+TELFY.US,D,20161220,000000,5.29314,5.34526,5.28732,5.34526,2965004,0
+TELFY.US,D,20161221,000000,5.31624,5.33075,5.30175,5.31051,2930149,0
+TELFY.US,D,20161222,000000,5.22939,5.25635,5.21785,5.22939,2378451,0
+TELFY.US,D,20161223,000000,5.30476,5.34526,5.30476,5.31051,2630776,0
+TELFY.US,D,20161227,000000,5.30476,5.32213,5.28166,5.28732,2156493,0
+TELFY.US,D,20161228,000000,5.23513,5.26995,5.22072,5.22939,2039654,0
+TELFY.US,D,20161229,000000,5.29314,5.31624,5.26995,5.28732,1582940,0
+TELFY.US,D,20161230,000000,5.32789,5.35967,5.30476,5.32789,2653410,0
+TELFY.US,D,20170103,000000,5.32213,5.40311,5.29896,5.39736,3185576,0
+TELFY.US,D,20170104,000000,5.43217,5.44373,5.39736,5.40311,2577351,0
+TELFY.US,D,20170105,000000,5.53058,5.60013,5.53058,5.59418,7654114,0
+TELFY.US,D,20170106,000000,5.56532,5.60588,5.55958,5.58843,4563394,0
+TELFY.US,D,20170109,000000,5.57122,5.60588,5.55958,5.58843,2086016,0
+TELFY.US,D,20170110,000000,5.58843,5.60013,5.57696,5.58277,5090833,0
+TELFY.US,D,20170111,000000,5.54215,5.58843,5.51314,5.58843,2488676,0
+TELFY.US,D,20170112,000000,5.60013,5.65223,5.60013,5.64636,2015627,0
+TELFY.US,D,20170113,000000,5.65223,5.66366,5.6293,5.64047,7505802,0
+TELFY.US,D,20170117,000000,5.58843,5.64047,5.57122,5.6293,2863981,0
+TELFY.US,D,20170118,000000,5.6293,5.63451,5.57696,5.58843,2510972,0
+TELFY.US,D,20170119,000000,5.57696,5.58843,5.5247,5.56532,2710679,0
+TELFY.US,D,20170120,000000,5.61744,5.6293,5.56532,5.60013,1482201,0
+TELFY.US,D,20170123,000000,5.53624,5.58277,5.51896,5.57696,2392062,0
+TELFY.US,D,20170124,000000,5.59418,5.64047,5.58843,5.6293,3000999,0
+TELFY.US,D,20170125,000000,5.70429,5.71312,5.63451,5.67536,10754694,0
+TELFY.US,D,20170126,000000,5.63451,5.6376,5.58277,5.61162,1933763,0
+TELFY.US,D,20170127,000000,5.57696,5.60013,5.56532,5.59418,1755421,0
+TELFY.US,D,20170130,000000,5.5247,5.55368,5.50158,5.55368,3378866,0
+TELFY.US,D,20170131,000000,5.58277,5.61162,5.55368,5.58277,4114790,0
+TELFY.US,D,20170201,000000,5.53624,5.53919,5.46684,5.51896,2262732,0
+TELFY.US,D,20170202,000000,5.58277,5.61162,5.55368,5.56532,4572059,0
+TELFY.US,D,20170203,000000,5.61162,5.61162,5.58277,5.59418,5494602,0
+TELFY.US,D,20170206,000000,5.51896,5.53058,5.50158,5.50158,1947770,0
+TELFY.US,D,20170207,000000,5.48421,5.49009,5.45528,5.47854,1892405,0
+TELFY.US,D,20170208,000000,5.46102,5.5074,5.42727,5.50158,1649074,0
+TELFY.US,D,20170209,000000,5.57696,5.64047,5.57696,5.61162,2092824,0
+TELFY.US,D,20170210,000000,5.53058,5.55958,5.51896,5.54795,1236071,0
+TELFY.US,D,20170213,000000,5.58843,5.59901,5.56532,5.57122,1216207,0
+TELFY.US,D,20170214,000000,5.60588,5.61744,5.57122,5.61744,2026967,0
+TELFY.US,D,20170215,000000,5.61162,5.6925,5.60588,5.68722,1464707,0
+TELFY.US,D,20170216,000000,5.72733,5.74749,5.71026,5.73328,2035351,0
+TELFY.US,D,20170217,000000,5.69833,5.72135,5.66668,5.71614,1395646,0
+TELFY.US,D,20170221,000000,5.70429,5.73328,5.68134,5.73328,1820439,0
+TELFY.US,D,20170222,000000,5.67536,5.71312,5.63451,5.69833,1758841,0
+TELFY.US,D,20170223,000000,5.82596,5.85504,5.79703,5.82596,2140934,0
+TELFY.US,D,20170224,000000,5.81992,5.87807,5.81387,5.87807,1527787,0
+TELFY.US,D,20170227,000000,5.84302,5.88697,5.83743,5.87202,1417479,0
+TELFY.US,D,20170228,000000,5.91839,5.93024,5.85504,5.86591,2161763,0
+TELFY.US,D,20170301,000000,5.99362,6.052,5.98251,6.03455,3023971,0
+TELFY.US,D,20170302,000000,5.98742,6.02903,5.98682,6.01659,3837327,0
+TELFY.US,D,20170303,000000,6.06944,6.11537,6.03455,6.10947,3497291,0
+TELFY.US,D,20170306,000000,6.15041,6.19036,6.1415,6.18484,4773309,0
+TELFY.US,D,20170307,000000,6.15041,6.19632,6.15041,6.18484,2849020,0
+TELFY.US,D,20170308,000000,6.22042,6.22042,6.18484,6.19036,1649830,0
+TELFY.US,D,20170309,000000,6.30115,6.33023,6.27767,6.32418,3478119,0
+TELFY.US,D,20170310,000000,6.35342,6.37614,6.33618,6.36942,2193970,0
+TELFY.US,D,20170313,000000,6.34095,6.36942,6.32418,6.35885,2544355,0
+TELFY.US,D,20170314,000000,6.24843,6.2575,6.22502,6.24843,3104189,0
+TELFY.US,D,20170315,000000,6.23734,6.3874,6.23734,6.35885,3923544,0
+TELFY.US,D,20170316,000000,6.44584,6.51504,6.44584,6.50445,3454258,0
+TELFY.US,D,20170317,000000,6.5503,6.59711,6.53179,6.57854,3180089,0
+TELFY.US,D,20170320,000000,6.53867,6.54418,6.48059,6.50445,2847567,0
+TELFY.US,D,20170321,000000,6.57854,6.59359,6.44584,6.44584,3788170,0
+TELFY.US,D,20170322,000000,6.51504,6.52698,6.49117,6.50907,3794568,0
+TELFY.US,D,20170323,000000,6.46859,6.5503,6.46193,6.52099,2017764,0
+TELFY.US,D,20170324,000000,6.52099,6.5503,6.50445,6.52698,2381484,0
+TELFY.US,D,20170327,000000,6.55445,6.58399,6.54418,6.57372,2394839,0
+TELFY.US,D,20170328,000000,6.55445,6.59359,6.54691,6.57854,1929341,0
+TELFY.US,D,20170329,000000,6.47522,6.50907,6.43929,6.50445,2062659,0
+TELFY.US,D,20170330,000000,6.47522,6.49449,6.46193,6.46859,1167478,0
+TELFY.US,D,20170331,000000,6.43929,6.49782,6.43391,6.48059,2013159,0
+TELFY.US,D,20170403,000000,6.45726,6.45726,6.37614,6.43391,1854815,0
+TELFY.US,D,20170404,000000,6.39872,6.47522,6.38212,6.46193,1853593,0
+TELFY.US,D,20170405,000000,6.43929,6.45188,6.39872,6.40537,2408317,0
+TELFY.US,D,20170406,000000,6.4287,6.46859,6.41066,6.42267,1871996,0
+TELFY.US,D,20170407,000000,6.39872,6.41662,6.37614,6.39337,1276040,0
+TELFY.US,D,20170410,000000,6.35342,6.36482,6.31739,6.35342,2176786,0
+TELFY.US,D,20170411,000000,6.3874,6.40537,6.33552,6.39872,2065630,0
+TELFY.US,D,20170412,000000,6.32418,6.36482,6.31218,6.35885,1371377,0
+TELFY.US,D,20170413,000000,6.28937,6.31218,6.27177,6.27767,1994953,0
+TELFY.US,D,20170417,000000,6.33618,6.35342,6.31218,6.34691,1592187,0
+TELFY.US,D,20170418,000000,6.29465,6.31218,6.26015,6.30115,1958972,0
+TELFY.US,D,20170419,000000,6.31218,6.34352,6.3044,6.31739,2407614,0
+TELFY.US,D,20170420,000000,6.38212,6.40537,6.35885,6.35885,1857627,0
+TELFY.US,D,20170421,000000,6.30705,6.31739,6.27442,6.31218,1889747,0
+TELFY.US,D,20170424,000000,6.57854,6.60664,6.56133,6.58399,2108770,0
+TELFY.US,D,20170425,000000,6.62515,6.67197,6.60664,6.64789,1755303,0
+TELFY.US,D,20170426,000000,6.53867,6.55784,6.50445,6.52099,2105394,0
+TELFY.US,D,20170427,000000,6.45726,6.46193,6.4287,6.45188,1863383,0
+TELFY.US,D,20170428,000000,6.43929,6.4426,6.40537,6.4287,2192064,0
+TELFY.US,D,20170501,000000,6.45726,6.45726,6.43066,6.43391,927414,0
+TELFY.US,D,20170502,000000,6.50907,6.53867,6.50445,6.53867,1631524,0
+TELFY.US,D,20170503,000000,6.52099,6.52099,6.49117,6.49782,1796726,0
+TELFY.US,D,20170504,000000,6.56754,6.64789,6.56406,6.64296,2197838,0
+TELFY.US,D,20170505,000000,6.67197,6.74123,6.65339,6.73512,2442974,0
+TELFY.US,D,20170508,000000,6.64296,6.64789,6.60333,6.61971,3262749,0
+TELFY.US,D,20170509,000000,6.58399,6.60664,6.56201,6.59018,2118142,0
+TELFY.US,D,20170510,000000,6.5503,6.60333,6.54418,6.59711,1741350,0
+TELFY.US,D,20170511,000000,6.33618,6.33816,6.27442,6.30705,3743167,0
+TELFY.US,D,20170512,000000,6.33618,6.39872,6.31739,6.39872,2613406,0
+TELFY.US,D,20170515,000000,6.38212,6.43929,6.37614,6.43929,1751354,0
+TELFY.US,D,20170516,000000,6.50907,6.50907,6.46859,6.49782,1697041,0
+TELFY.US,D,20170517,000000,6.40537,6.43066,6.33023,6.33023,2861176,0
+TELFY.US,D,20170518,000000,6.21384,6.28937,6.19632,6.28288,4449763,0
+TELFY.US,D,20170519,000000,6.43391,6.48059,6.43391,6.45726,2420954,0
+TELFY.US,D,20170522,000000,6.50907,6.52698,6.48059,6.48512,2072607,0
+TELFY.US,D,20170523,000000,6.53179,6.54691,6.49117,6.50907,1783478,0
+TELFY.US,D,20170524,000000,6.45188,6.48512,6.43929,6.48512,1599877,0
+TELFY.US,D,20170525,000000,6.54418,6.56754,6.53179,6.54418,1881391,0
+TELFY.US,D,20170526,000000,6.49782,6.52976,6.48512,6.52099,1170363,0
+TELFY.US,D,20170530,000000,6.50445,6.52099,6.46859,6.48059,1601837,0
+TELFY.US,D,20170531,000000,6.52099,6.54418,6.48059,6.49782,2786809,0
+TELFY.US,D,20170601,000000,6.45726,6.50445,6.44063,6.50445,1412664,0
+TELFY.US,D,20170602,000000,6.5503,6.56754,6.53867,6.56754,1232876,0
+TELFY.US,D,20170605,000000,6.50907,6.55445,6.49782,6.5503,1681630,0
+TELFY.US,D,20170606,000000,6.54418,6.59359,6.54418,6.56754,2070172,0
+TELFY.US,D,20170607,000000,6.55445,6.59359,6.52099,6.56133,2140620,0
+TELFY.US,D,20170608,000000,6.56133,6.56201,6.53867,6.55445,2641535,0
+TELFY.US,D,20170609,000000,6.53179,6.54691,6.45453,6.48059,2786729,0
+TELFY.US,D,20170612,000000,6.49117,6.49713,6.46193,6.49117,1990571,0
+TELFY.US,D,20170613,000000,6.52176,6.55166,6.49117,6.52765,1180805,0
+TELFY.US,D,20170614,000000,6.57506,6.57982,6.48059,6.48512,2611450,0
+TELFY.US,D,20170615,000000,6.28483,6.33219,6.27321,6.28483,2523016,0
+TELFY.US,D,20170616,000000,6.34352,6.39072,6.32614,6.38015,2128086,0
+TELFY.US,D,20170619,000000,6.43264,6.45658,6.39737,6.40937,1895455,0
+TELFY.US,D,20170620,000000,6.38015,6.38015,6.2914,6.29655,1415044,0
+TELFY.US,D,20170621,000000,6.27902,6.31157,6.26135,6.27902,1598898,0
+TELFY.US,D,20170622,000000,6.27321,6.27902,6.24897,6.26135,2323717,0
+TELFY.US,D,20170623,000000,6.27902,6.2914,6.24897,6.28483,1934145,0
+TELFY.US,D,20170626,000000,6.33219,6.34352,6.29655,6.29655,1553654,0
+TELFY.US,D,20170627,000000,6.28483,6.30825,6.27321,6.27902,1603355,0
+TELFY.US,D,20170628,000000,6.23793,6.25555,6.19036,6.23204,2510460,0
+TELFY.US,D,20170629,000000,6.19036,6.19036,6.11664,6.13696,1969991,0
+TELFY.US,D,20170630,000000,6.17276,6.17534,6.08983,6.13696,1568875,0
+TELFY.US,D,20170703,000000,6.20221,6.22042,6.18409,6.19036,888926,0
+TELFY.US,D,20170705,000000,6.13696,6.13696,6.05985,6.08983,2699784,0
+TELFY.US,D,20170706,000000,6.07262,6.1134,6.05449,6.0841,2038200,0
+TELFY.US,D,20170707,000000,6.08983,6.12547,6.05985,6.10767,1771773,0
+TELFY.US,D,20170710,000000,6.03093,6.09617,6.02526,6.07835,1598415,0
+TELFY.US,D,20170711,000000,6.10199,6.14338,6.10199,6.13696,1437637,0
+TELFY.US,D,20170712,000000,6.14905,6.19632,6.14905,6.19036,2363346,0
+TELFY.US,D,20170713,000000,6.27902,6.32018,6.26792,6.30825,2230934,0
+TELFY.US,D,20170714,000000,6.31483,6.32358,6.28483,6.30312,1765449,0
+TELFY.US,D,20170717,000000,6.33219,6.36217,6.33219,6.3562,1262444,0
+TELFY.US,D,20170718,000000,6.37342,6.39404,6.35017,6.3562,1264099,0
+TELFY.US,D,20170719,000000,6.34352,6.36014,6.33219,6.34352,1140458,0
+TELFY.US,D,20170720,000000,6.43264,6.46126,6.41209,6.43792,1586467,0
+TELFY.US,D,20170721,000000,6.45658,6.46126,6.38612,6.42726,1314327,0
+TELFY.US,D,20170724,000000,6.42063,6.45061,6.39072,6.42726,1563731,0
+TELFY.US,D,20170725,000000,6.50445,6.51504,6.42063,6.42726,1774412,0
+TELFY.US,D,20170726,000000,6.50445,6.50445,6.43792,6.48512,2141346,0
+TELFY.US,D,20170727,000000,6.75709,6.76925,6.6932,6.75709,3772236,0
+TELFY.US,D,20170728,000000,6.67461,6.71994,6.66374,6.71654,2824793,0
+TELFY.US,D,20170731,000000,6.66918,6.68497,6.64584,6.66374,2546079,0
+TELFY.US,D,20170801,000000,6.75709,6.77135,6.71654,6.72756,2087929,0
+TELFY.US,D,20170802,000000,6.70415,6.71994,6.65067,6.687,1236506,0
+TELFY.US,D,20170803,000000,6.65067,6.68021,6.63346,6.66918,1567893,0
+TELFY.US,D,20170804,000000,6.70973,6.76925,6.70415,6.76925,1415955,0
+TELFY.US,D,20170807,000000,6.76426,6.77491,6.73994,6.76925,979572,0
+TELFY.US,D,20170808,000000,6.76426,6.83972,6.75709,6.78133,1784404,0
+TELFY.US,D,20170809,000000,6.6932,6.72203,6.67461,6.70415,1286742,0
+TELFY.US,D,20170810,000000,6.66918,6.66918,6.53248,6.55582,2529565,0
+TELFY.US,D,20170811,000000,6.48512,6.49782,6.39737,6.43264,2749766,0
+TELFY.US,D,20170814,000000,6.52765,6.59221,6.52447,6.57506,1791975,0
+TELFY.US,D,20170815,000000,6.53248,6.54487,6.49117,6.50907,1401340,0
+TELFY.US,D,20170816,000000,6.49782,6.50907,6.47464,6.49782,1697165,0
+TELFY.US,D,20170817,000000,6.43792,6.45658,6.35017,6.3562,1455348,0
+TELFY.US,D,20170818,000000,6.36677,6.38807,6.35017,6.3562,1535751,0
+TELFY.US,D,20170821,000000,6.40937,6.40937,6.36217,6.37342,1131678,0
+TELFY.US,D,20170822,000000,6.36677,6.38612,6.35885,6.37342,907421,0
+TELFY.US,D,20170823,000000,6.3562,6.37342,6.33816,6.36217,1493633,0
+TELFY.US,D,20170824,000000,6.38015,6.38278,6.34352,6.35017,975883,0
+TELFY.US,D,20170825,000000,6.37342,6.43792,6.35885,6.40937,1169801,0
+TELFY.US,D,20170828,000000,6.43264,6.44464,6.38612,6.39737,907887,0
+TELFY.US,D,20170829,000000,6.35017,6.40341,6.35017,6.39072,1320213,0
+TELFY.US,D,20170830,000000,6.35017,6.37342,6.33219,6.33816,1765780,0
+TELFY.US,D,20170831,000000,6.36217,6.37342,6.33552,6.36217,2770324,0
+TELFY.US,D,20170901,000000,6.38612,6.39072,6.35017,6.3562,860584,0
+TELFY.US,D,20170905,000000,6.26792,6.27902,6.20871,6.22554,3191459,0
+TELFY.US,D,20170906,000000,6.24383,6.27321,6.23204,6.24383,1991105,0
+TELFY.US,D,20170907,000000,6.29655,6.32614,6.28227,6.30825,2430821,0
+TELFY.US,D,20170908,000000,6.34352,6.3562,6.32018,6.32614,1499074,0
+TELFY.US,D,20170911,000000,6.40937,6.45392,6.40937,6.43792,1958442,0
+TELFY.US,D,20170912,000000,6.41458,6.42063,6.39072,6.39072,1619108,0
+TELFY.US,D,20170913,000000,6.39072,6.40341,6.36217,6.36677,1873628,0
+TELFY.US,D,20170914,000000,6.32614,6.3562,6.31739,6.34352,1523326,0
+TELFY.US,D,20170915,000000,6.37342,6.40001,6.36217,6.38612,2700981,0
+TELFY.US,D,20170918,000000,6.45061,6.48059,6.42063,6.43792,1521203,0
+TELFY.US,D,20170919,000000,6.45658,6.49782,6.45658,6.48512,2271607,0
+TELFY.US,D,20170920,000000,6.45061,6.46126,6.38015,6.42063,1589177,0
+TELFY.US,D,20170921,000000,6.3562,6.38015,6.33816,6.37342,907303,0
+TELFY.US,D,20170922,000000,6.37342,6.38612,6.3442,6.36677,1604521,0
+TELFY.US,D,20170925,000000,6.34352,6.35017,6.26135,6.30825,1965504,0
+TELFY.US,D,20170926,000000,6.23204,6.23793,6.19632,6.22554,1698418,0
+TELFY.US,D,20170927,000000,6.36217,6.41458,6.36217,6.39737,2494766,0
+TELFY.US,D,20170928,000000,6.38612,6.39404,6.3562,6.37342,1780536,0
+TELFY.US,D,20170929,000000,6.33816,6.39404,6.32018,6.37342,1823019,0
+TELFY.US,D,20171002,000000,6.23204,6.26135,6.22554,6.24897,1565330,0
+TELFY.US,D,20171003,000000,6.20871,6.23793,6.19632,6.23793,1630743,0
+TELFY.US,D,20171004,000000,6.10199,6.10199,6.04889,6.05449,3858707,0
+TELFY.US,D,20171005,000000,6.15493,6.25555,6.15493,6.17842,3337557,0
+TELFY.US,D,20171006,000000,6.19036,6.20871,6.1702,6.20871,2120117,0
+TELFY.US,D,20171009,000000,6.24897,6.26989,6.23793,6.25555,1482311,0
+TELFY.US,D,20171010,000000,6.25555,6.38807,6.23204,6.38015,4749307,0
+TELFY.US,D,20171011,000000,6.39737,6.45061,6.39737,6.42726,1998757,0
+TELFY.US,D,20171012,000000,6.38015,6.40341,6.35144,6.38612,1714343,0
+TELFY.US,D,20171013,000000,6.39072,6.41458,6.38278,6.39072,1227707,0
+TELFY.US,D,20171016,000000,6.30825,6.30825,6.26135,6.27321,1868734,0
+TELFY.US,D,20171017,000000,6.24383,6.26135,6.20221,6.20871,1915004,0
+TELFY.US,D,20171018,000000,6.18409,6.22042,6.18409,6.21384,1894980,0
+TELFY.US,D,20171019,000000,6.14338,6.16068,6.11975,6.14338,1725141,0
+TELFY.US,D,20171020,000000,6.16068,6.16068,6.11975,6.13123,2110741,0
+TELFY.US,D,20171023,000000,6.14338,6.14338,6.06944,6.07835,1665891,0
+TELFY.US,D,20171024,000000,6.10767,6.14338,6.07835,6.0841,2030760,0
+TELFY.US,D,20171025,000000,6.17842,6.18409,6.09617,6.12547,2772665,0
+TELFY.US,D,20171026,000000,6.0841,6.1134,6.00479,6.0128,5126674,0
+TELFY.US,D,20171027,000000,5.93087,5.96757,5.87754,5.9122,5025393,0
+TELFY.US,D,20171030,000000,6.05985,6.10767,6.05759,6.0662,3637214,0
+TELFY.US,D,20171031,000000,6.13696,6.19368,6.11975,6.14905,2799018,0
+TELFY.US,D,20171101,000000,6.20221,6.21384,6.14905,6.17842,2830594,0
+TELFY.US,D,20171102,000000,6.16708,6.20871,6.15493,6.18409,2052628,0
+TELFY.US,D,20171103,000000,6.08983,6.08983,6.0341,6.05985,2464680,0
+TELFY.US,D,20171106,000000,6.0128,6.04889,5.98371,6.03644,1915728,0
+TELFY.US,D,20171107,000000,6.0128,6.01907,5.94521,5.972,1560095,0
+TELFY.US,D,20171108,000000,5.94204,5.96001,5.93087,5.94204,2256596,0
+TELFY.US,D,20171109,000000,5.90736,5.96001,5.90118,5.96001,2402838,0
+TELFY.US,D,20171110,000000,5.92466,5.93087,5.89508,5.92466,1987427,0
+TELFY.US,D,20171113,000000,5.83019,5.85987,5.80662,5.8477,2018948,0
+TELFY.US,D,20171114,000000,5.85987,5.87141,5.83629,5.85987,1780721,0
+TELFY.US,D,20171115,000000,5.87754,5.93087,5.87452,5.90736,2351261,0
+TELFY.US,D,20171116,000000,5.9483,5.9576,5.9122,5.91839,2258088,0
+TELFY.US,D,20171117,000000,5.90118,5.92466,5.87867,5.90736,2791969,0
+TELFY.US,D,20171120,000000,5.9483,5.9576,5.90118,5.90736,1773871,0
+TELFY.US,D,20171121,000000,5.87141,5.8866,5.85987,5.8835,1652141,0
+TELFY.US,D,20171122,000000,5.90118,5.93087,5.88894,5.91839,1301707,0
+TELFY.US,D,20171124,000000,5.97821,5.9955,5.96264,5.98925,1245162,0
+TELFY.US,D,20171127,000000,6.01907,6.03093,5.96001,5.96575,1708123,0
+TELFY.US,D,20171128,000000,6.01907,6.04271,6.00479,6.02526,1661337,0
+TELFY.US,D,20171129,000000,6.02526,6.07835,6.0128,6.02526,1968015,0
+TELFY.US,D,20171130,000000,6.04889,6.0841,6.0128,6.03644,1823881,0
+TELFY.US,D,20171201,000000,5.98371,6.04889,5.98371,6.04271,3217877,0
+TELFY.US,D,20171204,000000,6.00736,6.01907,5.9483,5.9483,2523493,0
+TELFY.US,D,20171205,000000,5.98371,5.98925,5.9122,5.91839,2043599,0
+TELFY.US,D,20171206,000000,5.88894,5.93087,5.87754,5.90736,2442539,0
+TELFY.US,D,20171207,000000,5.97821,6.02526,5.95449,5.95449,2504319,0
+TELFY.US,D,20171208,000000,5.97821,6.0017,5.9483,5.9483,2463001,0
+TELFY.US,D,20171211,000000,5.93087,5.96575,5.90736,5.92466,3177949,0
+TELFY.US,D,20171212,000000,5.92466,5.93652,5.90669,5.91839,3774766,0
+TELFY.US,D,20171213,000000,5.93087,5.96069,5.9122,5.93652,3910480,0
+TELFY.US,D,20171214,000000,5.90051,5.90051,5.81568,5.82179,2647040,0
+TELFY.US,D,20171215,000000,5.87021,5.88842,5.83094,5.84597,3485426,0
+TELFY.US,D,20171218,000000,5.94271,5.97308,5.91839,5.92466,2575172,0
+TELFY.US,D,20171219,000000,5.97308,5.98484,5.94891,5.97308,2290781,0
+TELFY.US,D,20171220,000000,5.96695,6.00917,5.93404,5.94271,2345607,0
+TELFY.US,D,20171221,000000,5.88842,5.97935,5.88237,5.90669,3608348,0
+TELFY.US,D,20171222,000000,5.87021,5.89137,5.85201,5.88237,2384090,0
+TELFY.US,D,20171226,000000,5.87021,5.91839,5.87021,5.90051,1127515,0
+TELFY.US,D,20171227,000000,5.90669,5.92466,5.87021,5.87625,1299850,0
+TELFY.US,D,20171228,000000,5.89439,5.90051,5.87021,5.89439,1775359,0
+TELFY.US,D,20171229,000000,5.87021,5.88842,5.84597,5.85806,1996523,0
+TELFY.US,D,20180102,000000,5.94271,5.96069,5.90985,5.95518,1807784,0
+TELFY.US,D,20180103,000000,5.9122,5.93087,5.88237,5.9122,1594802,0
+TELFY.US,D,20180104,000000,6.02782,6.05449,6.00917,6.03334,2162150,0
+TELFY.US,D,20180105,000000,6.05759,6.06997,6.03592,6.06997,1320753,0
+TELFY.US,D,20180108,000000,6.04581,6.052,6.02164,6.052,1520188,0
+TELFY.US,D,20180109,000000,6.02164,6.02782,5.98484,6.01536,1573186,0
+TELFY.US,D,20180110,000000,5.99112,5.99112,5.94271,5.94891,1558735,0
+TELFY.US,D,20180111,000000,5.96069,5.96695,5.9122,5.93652,1865347,0
+TELFY.US,D,20180112,000000,6.02782,6.02782,5.98803,6.02164,1356034,0
+TELFY.US,D,20180116,000000,6.14905,6.16068,6.11219,6.12489,2145148,0
+TELFY.US,D,20180117,000000,6.08787,6.11219,6.06997,6.0764,1783223,0
+TELFY.US,D,20180118,000000,6.052,6.0764,6.04581,6.06362,1830701,0
+TELFY.US,D,20180119,000000,6.09421,6.11219,6.06362,6.08787,914395,0
+TELFY.US,D,20180122,000000,6.19693,6.227,6.19111,6.2211,1792481,0
+TELFY.US,D,20180123,000000,6.29987,6.30568,6.24511,6.26989,3201053,0
+TELFY.US,D,20180124,000000,6.27509,6.31739,6.26407,6.31218,2045365,0
+TELFY.US,D,20180125,000000,6.33023,6.34813,6.27509,6.30568,2058839,0
+TELFY.US,D,20180126,000000,6.3661,6.39668,6.36082,6.38544,1627705,0
+TELFY.US,D,20180129,000000,6.28817,6.31739,6.27509,6.29987,3102284,0
+TELFY.US,D,20180130,000000,6.26989,6.27509,6.20275,6.2152,2756655,0
+TELFY.US,D,20180131,000000,6.17842,6.19693,6.16068,6.19693,3033584,0
+TELFY.US,D,20180201,000000,6.14905,6.19111,6.11854,6.18484,2168182,0
+TELFY.US,D,20180202,000000,6.03953,6.06362,5.99423,6.00917,3063161,0
+TELFY.US,D,20180205,000000,5.9122,5.94271,5.74914,5.75519,4685850,0
+TELFY.US,D,20180206,000000,5.73101,5.87021,5.72498,5.84597,4792637,0
+TELFY.US,D,20180207,000000,5.82179,5.87625,5.77339,5.77942,2706255,0
+TELFY.US,D,20180208,000000,5.71895,5.73101,5.58578,5.58578,4731481,0
+TELFY.US,D,20180209,000000,5.60988,5.62506,5.44056,5.57959,5215606,0
+TELFY.US,D,20180212,000000,5.64017,5.6765,5.60988,5.65837,2720776,0
+TELFY.US,D,20180213,000000,5.56751,5.60988,5.55542,5.60988,2396779,0
+TELFY.US,D,20180214,000000,5.56156,5.64613,5.55542,5.64613,1634125,0
+TELFY.US,D,20180215,000000,5.62815,5.6765,5.60392,5.6765,1931656,0
+TELFY.US,D,20180216,000000,5.6826,5.74311,5.6765,5.70686,1809622,0
+TELFY.US,D,20180220,000000,5.65837,5.7129,5.65837,5.65837,1868656,0
+TELFY.US,D,20180221,000000,5.6826,5.70074,5.61599,5.62197,2055852,0
+TELFY.US,D,20180222,000000,5.88237,5.92164,5.84597,5.88237,5099495,0
+TELFY.US,D,20180223,000000,5.93087,5.99112,5.9122,5.99112,3552588,0
+TELFY.US,D,20180226,000000,5.96695,6.052,5.94574,6.01536,4122842,0
+TELFY.US,D,20180227,000000,5.94891,5.96069,5.87021,5.87021,2067340,0
+TELFY.US,D,20180228,000000,5.89439,5.90051,5.82792,5.82792,1834552,0
+TELFY.US,D,20180301,000000,5.81568,5.87021,5.7613,5.82179,2322554,0
+TELFY.US,D,20180302,000000,5.83388,5.85201,5.76736,5.84597,1991408,0
+TELFY.US,D,20180305,000000,5.83388,5.91839,5.82792,5.90051,1890312,0
+TELFY.US,D,20180306,000000,5.94271,5.97308,5.92466,5.96069,1628048,0
+TELFY.US,D,20180307,000000,5.90669,5.94891,5.88282,5.94271,2046469,0
+TELFY.US,D,20180308,000000,5.98484,5.99732,5.96069,5.98484,1341851,0
+TELFY.US,D,20180309,000000,6.04581,6.0764,6.03026,6.06997,2828421,0
+TELFY.US,D,20180312,000000,6.052,6.08153,6.04581,6.06362,1415411,0
+TELFY.US,D,20180313,000000,6.052,6.05759,5.96069,5.97935,1753668,0
+TELFY.US,D,20180314,000000,6.02164,6.02782,5.97935,6.00917,1715483,0
+TELFY.US,D,20180315,000000,5.99732,5.99732,5.94891,5.97308,1672571,0
+TELFY.US,D,20180316,000000,6.00352,6.0764,6.00352,6.05759,2425991,0
+TELFY.US,D,20180319,000000,6.03334,6.04581,5.98484,6.00917,3457461,0
+TELFY.US,D,20180320,000000,5.89439,5.9122,5.87021,5.90051,2088271,0
+TELFY.US,D,20180321,000000,5.85201,5.88842,5.83388,5.87021,1733140,0
+TELFY.US,D,20180322,000000,5.7613,5.80964,5.73707,5.74311,2311450,0
+TELFY.US,D,20180323,000000,5.80964,5.82179,5.73707,5.74914,1839428,0
+TELFY.US,D,20180326,000000,5.84597,5.88842,5.78548,5.88237,2837133,0
+TELFY.US,D,20180327,000000,5.90051,5.91839,5.81568,5.83993,3071753,0
+TELFY.US,D,20180328,000000,5.90051,5.96695,5.87625,5.91839,1626667,0
+TELFY.US,D,20180329,000000,5.97935,5.99732,5.93652,5.97308,1736748,0
+TELFY.US,D,20180402,000000,5.95518,5.96069,5.85504,5.88237,1197319,0
+TELFY.US,D,20180403,000000,5.90051,5.94271,5.87625,5.93087,1903956,0
+TELFY.US,D,20180404,000000,5.83993,5.94271,5.83388,5.94271,1786108,0
+TELFY.US,D,20180405,000000,6.00352,6.02782,5.99112,6.01536,2169893,0
+TELFY.US,D,20180406,000000,6.02782,6.06362,5.97308,5.97935,1844676,0
+TELFY.US,D,20180409,000000,6.06362,6.08787,6.02782,6.02782,1471053,0
+TELFY.US,D,20180410,000000,6.09421,6.13001,6.07323,6.11219,1972602,0
+TELFY.US,D,20180411,000000,6.11219,6.11854,6.08153,6.08153,1087786,0
+TELFY.US,D,20180412,000000,6.03953,6.08787,6.03644,6.0764,1277966,0
+TELFY.US,D,20180413,000000,6.08787,6.08787,6.03953,6.05759,1316333,0
+TELFY.US,D,20180416,000000,6.06362,6.11219,6.04581,6.10064,1034210,0
+TELFY.US,D,20180417,000000,6.09421,6.11219,6.0764,6.10577,1510893,0
+TELFY.US,D,20180418,000000,6.11854,6.1396,6.10064,6.11854,1467888,0
+TELFY.US,D,20180419,000000,6.10577,6.11854,6.09105,6.10577,1617865,0
+TELFY.US,D,20180420,000000,6.12489,6.14271,6.09557,6.12489,1400192,0
+TELFY.US,D,20180423,000000,6.14905,6.16068,6.12489,6.13635,1361971,0
+TELFY.US,D,20180424,000000,6.14905,6.14905,6.08153,6.09421,1807718,0
+TELFY.US,D,20180425,000000,6.12489,6.15434,6.11219,6.14271,1679059,0
+TELFY.US,D,20180426,000000,6.17276,6.18484,6.13635,6.14271,2887776,0
+TELFY.US,D,20180427,000000,6.11854,6.15434,6.10064,6.14271,1822164,0
+TELFY.US,D,20180430,000000,6.15434,6.17842,6.12489,6.14271,2136457,0
+TELFY.US,D,20180501,000000,6.13635,6.13635,6.052,6.08153,1065707,0
+TELFY.US,D,20180502,000000,6.11854,6.12489,6.05759,6.0764,2222561,0
+TELFY.US,D,20180503,000000,6.08153,6.08787,6.03334,6.04581,3649448,0
+TELFY.US,D,20180504,000000,5.97935,6.02164,5.95518,6.00917,3325183,0
+TELFY.US,D,20180507,000000,5.99732,6.00601,5.96695,5.97935,1282874,0
+TELFY.US,D,20180508,000000,5.97308,5.97935,5.94574,5.96069,1547117,0
+TELFY.US,D,20180509,000000,5.97308,6.00917,5.96695,5.97935,2068290,0
+TELFY.US,D,20180510,000000,5.99112,6.00917,5.96069,6.00352,2483360,0
+TELFY.US,D,20180511,000000,6.03953,6.06362,6.00917,6.01536,1000921,0
+TELFY.US,D,20180514,000000,5.98484,5.98484,5.93087,5.93652,1026372,0
+TELFY.US,D,20180515,000000,5.75519,5.77942,5.72498,5.74311,2345824,0
+TELFY.US,D,20180516,000000,5.73101,5.74311,5.71895,5.73101,2618732,0
+TELFY.US,D,20180517,000000,5.74914,5.74914,5.70686,5.7129,2314481,0
+TELFY.US,D,20180518,000000,5.68859,5.68859,5.64017,5.65223,1758156,0
+TELFY.US,D,20180521,000000,5.60988,5.61599,5.57959,5.60392,2439710,0
+TELFY.US,D,20180522,000000,5.62197,5.6644,5.62197,5.62815,2505798,0
+TELFY.US,D,20180523,000000,5.56156,5.58578,5.54954,5.57363,1602787,0
+TELFY.US,D,20180524,000000,5.54954,5.57363,5.53421,5.54343,1567115,0
+TELFY.US,D,20180525,000000,5.43445,5.47674,5.41028,5.47674,1747815,0
+TELFY.US,D,20180529,000000,5.29526,5.3497,5.25892,5.28317,3612629,0
+TELFY.US,D,20180530,000000,5.37402,5.39818,5.32251,5.36179,2372968,0
+TELFY.US,D,20180531,000000,5.31345,5.34366,5.24987,5.32554,3139486,0
+TELFY.US,D,20180601,000000,5.3861,5.40189,5.33763,5.3497,2023435,0
+TELFY.US,D,20180604,000000,5.46482,5.47674,5.41631,5.43445,2253478,0
+TELFY.US,D,20180605,000000,5.42236,5.43807,5.39207,5.39818,2313842,0
+TELFY.US,D,20180606,000000,5.46482,5.52522,5.4546,5.51314,6024610,0
+TELFY.US,D,20180607,000000,5.51314,5.53133,5.49494,5.5071,4548874,0
+TELFY.US,D,20180608,000000,5.38006,5.42841,5.37093,5.41631,4399034,0
+TELFY.US,D,20180611,000000,5.43445,5.46482,5.41949,5.43445,1876575,0
+TELFY.US,D,20180612,000000,5.48279,5.49494,5.46482,5.47077,2742551,0
+TELFY.US,D,20180613,000000,5.44592,5.45211,5.40242,5.42107,2014279,0
+TELFY.US,D,20180614,000000,5.45211,5.45831,5.40861,5.41488,2148706,0
+TELFY.US,D,20180615,000000,5.36527,5.39622,5.34669,5.39003,1554654,0
+TELFY.US,D,20180618,000000,5.34042,5.35281,5.30311,5.32168,1329015,0
+TELFY.US,D,20180619,000000,5.28446,5.32168,5.27819,5.30929,1751905,0
+TELFY.US,D,20180620,000000,5.39622,5.39622,5.33708,5.34042,1272273,0
+TELFY.US,D,20180621,000000,5.30311,5.32789,5.29064,5.30929,1825748,0
+TELFY.US,D,20180622,000000,5.37145,5.41488,5.34669,5.38384,2151460,0
+TELFY.US,D,20180625,000000,5.39003,5.40242,5.34042,5.35281,2192750,0
+TELFY.US,D,20180626,000000,5.35899,5.35899,5.3062,5.33416,1930742,0
+TELFY.US,D,20180627,000000,5.32168,5.35591,5.25342,5.26588,2276333,0
+TELFY.US,D,20180628,000000,5.26588,5.28446,5.22847,5.272,2839492,0
+TELFY.US,D,20180629,000000,5.28446,5.31549,5.27819,5.29684,3094322,0
+TELFY.US,D,20180702,000000,5.22847,5.272,5.22239,5.25342,3094667,0
+TELFY.US,D,20180703,000000,5.32168,5.38686,5.31549,5.35281,1878655,0
+TELFY.US,D,20180705,000000,5.57008,5.59492,5.54531,5.5515,4462327,0
+TELFY.US,D,20180706,000000,5.61358,5.64462,5.61049,5.63223,2316450,0
+TELFY.US,D,20180709,000000,5.64462,5.64462,5.61668,5.63223,2119325,0
+TELFY.US,D,20180710,000000,5.56389,5.62604,5.56081,5.61978,1705827,0
+TELFY.US,D,20180711,000000,5.59492,5.61049,5.51419,5.5204,2349662,0
+TELFY.US,D,20180712,000000,5.5204,5.54531,5.50196,5.52673,2074950,0
+TELFY.US,D,20180713,000000,5.49562,5.5018,5.47243,5.48316,934765,0
+TELFY.US,D,20180716,000000,5.48316,5.5204,5.47386,5.5018,1686144,0
+TELFY.US,D,20180717,000000,5.39003,5.43346,5.37757,5.41488,2027862,0
+TELFY.US,D,20180718,000000,5.43965,5.44592,5.40242,5.40242,1341135,0
+TELFY.US,D,20180719,000000,5.32789,5.38384,5.31549,5.35281,1693460,0
+TELFY.US,D,20180720,000000,5.39925,5.42107,5.38384,5.39622,1244080,0
+TELFY.US,D,20180723,000000,5.36527,5.39622,5.35899,5.39003,1091272,0
+TELFY.US,D,20180724,000000,5.40242,5.41488,5.36534,5.37757,2169966,0
+TELFY.US,D,20180725,000000,5.39622,5.42107,5.34669,5.40861,1625735,0
+TELFY.US,D,20180726,000000,5.58254,5.60044,5.53292,5.55762,2771615,0
+TELFY.US,D,20180727,000000,5.57008,5.58254,5.55762,5.57634,1690941,0
+TELFY.US,D,20180730,000000,5.61978,5.65709,5.60739,5.64462,2497594,0
+TELFY.US,D,20180731,000000,5.63223,5.63836,5.60112,5.61358,2567272,0
+TELFY.US,D,20180801,000000,5.58254,5.58874,5.55762,5.58874,1628603,0
+TELFY.US,D,20180802,000000,5.5018,5.5204,5.46761,5.50801,2332842,0
+TELFY.US,D,20180803,000000,5.48936,5.53912,5.47696,5.53912,1710183,0
+TELFY.US,D,20180806,000000,5.47077,5.50801,5.44592,5.48316,1666844,0
+TELFY.US,D,20180807,000000,5.55762,5.56389,5.53602,5.5515,1397372,0
+TELFY.US,D,20180808,000000,5.48316,5.53912,5.46761,5.5204,1150831,0
+TELFY.US,D,20180809,000000,5.48316,5.48936,5.43965,5.44592,1685233,0
+TELFY.US,D,20180810,000000,5.32789,5.34042,5.29064,5.29684,2016702,0
+TELFY.US,D,20180813,000000,5.31549,5.32789,5.27819,5.28446,1925997,0
+TELFY.US,D,20180814,000000,5.29064,5.29064,5.2596,5.26588,2046999,0
+TELFY.US,D,20180815,000000,5.19125,5.23477,5.17276,5.2161,1803546,0
+TELFY.US,D,20180816,000000,5.24096,5.27819,5.24096,5.2596,1960026,0
+TELFY.US,D,20180817,000000,5.2161,5.24096,5.17895,5.22847,1547765,0
+TELFY.US,D,20180820,000000,5.23477,5.25342,5.20991,5.24714,1738186,0
+TELFY.US,D,20180821,000000,5.30311,5.32168,5.27819,5.30311,1469144,0
+TELFY.US,D,20180822,000000,5.33416,5.35281,5.29684,5.32168,1444094,0
+TELFY.US,D,20180823,000000,5.28446,5.32168,5.2596,5.26588,2454627,0
+TELFY.US,D,20180824,000000,5.29684,5.32168,5.28446,5.30311,1477911,0
+TELFY.US,D,20180827,000000,5.32168,5.37145,5.32168,5.36527,1479894,0
+TELFY.US,D,20180828,000000,5.34042,5.34669,5.29684,5.29684,1155563,0
+TELFY.US,D,20180829,000000,5.26272,5.31549,5.25342,5.30929,1420835,0
+TELFY.US,D,20180830,000000,5.17276,5.18514,5.14164,5.14164,2599451,0
+TELFY.US,D,20180831,000000,5.07956,5.09511,5.01137,5.03614,7740364,0
+TELFY.US,D,20180904,000000,4.9616,4.99271,4.94914,4.98034,2583310,0
+TELFY.US,D,20180905,000000,4.94294,4.94294,4.91189,4.91808,2989454,0
+TELFY.US,D,20180906,000000,4.88087,4.91189,4.86839,4.88087,2070566,0
+TELFY.US,D,20180907,000000,4.85609,4.88705,4.8437,4.85609,1826318,0
+TELFY.US,D,20180910,000000,4.94294,4.94294,4.89331,4.89952,2429949,0
+TELFY.US,D,20180911,000000,4.8499,4.88705,4.81886,4.83124,6304445,0
+TELFY.US,D,20180912,000000,4.78773,4.8437,4.78154,4.83124,3164306,0
+TELFY.US,D,20180913,000000,4.88087,4.89952,4.85609,4.86839,1965290,0
+TELFY.US,D,20180914,000000,4.85609,4.85609,4.79083,4.81266,3652919,0
+TELFY.US,D,20180917,000000,4.83124,4.85609,4.80019,4.80639,3521041,0
+TELFY.US,D,20180918,000000,4.81886,4.87466,4.81266,4.86839,3104365,0
+TELFY.US,D,20180919,000000,4.83743,4.88705,4.82506,4.88087,3314981,0
+TELFY.US,D,20180920,000000,4.99271,5.04853,4.96787,5.02987,3126692,0
+TELFY.US,D,20180921,000000,4.97411,5.02375,4.96787,4.98645,2197808,0
+TELFY.US,D,20180924,000000,5.01755,5.02987,4.9616,4.96787,2365659,0
+TELFY.US,D,20180925,000000,4.98034,4.99271,4.93674,4.94914,1940192,0
+TELFY.US,D,20180926,000000,4.9989,5.02987,4.97411,4.97411,1877845,0
+TELFY.US,D,20180927,000000,5.02375,5.0548,4.99271,4.9989,2575195,0
+TELFY.US,D,20180928,000000,4.88087,4.91505,4.87466,4.88087,1780502,0
+TELFY.US,D,20181001,000000,4.94914,4.94914,4.88705,4.89331,1843487,0
+TELFY.US,D,20181002,000000,4.8499,4.86839,4.82506,4.8499,2680873,0
+TELFY.US,D,20181003,000000,4.94914,4.9989,4.94294,4.96787,3887620,0
+TELFY.US,D,20181004,000000,5.01755,5.02375,4.9616,4.98034,2632519,0
+TELFY.US,D,20181005,000000,4.96787,4.97411,4.93055,4.9554,2148030,0
+TELFY.US,D,20181008,000000,4.9616,5.01755,4.94294,5.01755,3453539,0
+TELFY.US,D,20181009,000000,4.99271,5.00517,4.9554,4.99271,3091150,0
+TELFY.US,D,20181010,000000,5.09813,5.11051,5.02987,5.04232,5038850,0
+TELFY.US,D,20181011,000000,5.11051,5.11671,4.98034,5.00517,5056065,0
+TELFY.US,D,20181012,000000,5.02375,5.02375,4.92436,4.96787,3113467,0
+TELFY.US,D,20181015,000000,5.02987,5.11051,5.02683,5.09195,6991934,0
+TELFY.US,D,20181016,000000,5.09195,5.09813,5.0548,5.0671,2705011,0
+TELFY.US,D,20181017,000000,4.98034,5.00818,4.95236,4.96787,2642069,0
+TELFY.US,D,20181018,000000,4.9616,4.98645,4.8622,4.86839,2734128,0
+TELFY.US,D,20181019,000000,4.93674,5.01755,4.92436,4.99271,3408662,0
+TELFY.US,D,20181022,000000,4.96787,4.97411,4.93372,4.93674,2053770,0
+TELFY.US,D,20181023,000000,4.91808,4.9616,4.88394,4.94914,3183103,0
+TELFY.US,D,20181024,000000,4.91808,4.92436,4.81266,4.81266,3551356,0
+TELFY.US,D,20181025,000000,4.88087,4.93055,4.85911,4.89331,4440757,0
+TELFY.US,D,20181026,000000,4.81886,4.87466,4.794,4.83743,4372692,0
+TELFY.US,D,20181029,000000,4.94294,5.00517,4.89331,4.94294,3450457,0
+TELFY.US,D,20181030,000000,4.93674,4.99271,4.92744,4.98645,4480177,0
+TELFY.US,D,20181031,000000,5.11051,5.14164,5.07956,5.09813,4025217,0
+TELFY.US,D,20181101,000000,5.19752,5.25342,5.17895,5.24714,4171368,0
+TELFY.US,D,20181102,000000,5.22847,5.2596,5.20371,5.24096,2974782,0
+TELFY.US,D,20181105,000000,5.27819,5.29684,5.23477,5.28446,2226931,0
+TELFY.US,D,20181106,000000,5.23477,5.24714,5.20371,5.24714,2335522,0
+TELFY.US,D,20181107,000000,5.34042,5.34669,5.30688,5.34042,1919595,0
+TELFY.US,D,20181108,000000,5.33416,5.34964,5.30311,5.32168,1827017,0
+TELFY.US,D,20181109,000000,5.29064,5.30929,5.24096,5.28446,1775912,0
+TELFY.US,D,20181112,000000,5.23477,5.24714,5.18514,5.18514,2478830,0
+TELFY.US,D,20181113,000000,5.24096,5.30311,5.23477,5.25342,2868788,0
+TELFY.US,D,20181114,000000,5.30929,5.33416,5.2596,5.30929,2837336,0
+TELFY.US,D,20181115,000000,5.27819,5.34042,5.25025,5.33416,2047493,0
+TELFY.US,D,20181116,000000,5.30929,5.35281,5.29684,5.33416,1996082,0
+TELFY.US,D,20181119,000000,5.35899,5.37145,5.30311,5.34042,2752254,0
+TELFY.US,D,20181120,000000,5.24096,5.24714,5.15409,5.17895,3336646,0
+TELFY.US,D,20181121,000000,5.24096,5.28446,5.23477,5.25342,2121129,0
+TELFY.US,D,20181123,000000,5.17276,5.17955,5.1572,5.16649,1466897,0
+TELFY.US,D,20181126,000000,5.33416,5.44283,5.33416,5.42107,4989725,0
+TELFY.US,D,20181127,000000,5.40242,5.45211,5.3806,5.45211,3556839,0
+TELFY.US,D,20181128,000000,5.47696,5.55762,5.44592,5.52673,4271366,0
+TELFY.US,D,20181129,000000,5.53912,5.57008,5.51615,5.5515,2628214,0
+TELFY.US,D,20181130,000000,5.58874,5.60504,5.54531,5.59492,2589469,0
+TELFY.US,D,20181203,000000,5.63223,5.63836,5.59492,5.60112,3166071,0
+TELFY.US,D,20181204,000000,5.60739,5.61978,5.44283,5.47077,6234688,0
+TELFY.US,D,20181206,000000,5.44592,5.45831,5.34042,5.42107,5529502,0
+TELFY.US,D,20181207,000000,5.44592,5.47696,5.38384,5.41488,2793481,0
+TELFY.US,D,20181210,000000,5.37145,5.37757,5.28755,5.34669,3399799,0
+TELFY.US,D,20181211,000000,5.40861,5.41964,5.30311,5.30929,3045396,0
+TELFY.US,D,20181212,000000,5.44592,5.5018,5.43965,5.45831,3247837,0
+TELFY.US,D,20181213,000000,5.51419,5.53292,5.47696,5.5018,2509096,0
+TELFY.US,D,20181214,000000,5.45211,5.47077,5.40242,5.43965,8600177,0
+TELFY.US,D,20181217,000000,5.50801,5.5204,5.43663,5.45211,3793105,0
+TELFY.US,D,20181218,000000,5.40113,5.42349,5.36927,5.40749,3350298,0
+TELFY.US,D,20181219,000000,5.4904,5.57959,5.42659,5.45854,4311851,0
+TELFY.US,D,20181220,000000,5.42024,5.4713,5.40113,5.43293,3827084,0
+TELFY.US,D,20181221,000000,5.39478,5.43928,5.30546,5.33732,3627832,0
+TELFY.US,D,20181224,000000,5.32455,5.3565,5.22569,5.25448,1998068,0
+TELFY.US,D,20181226,000000,5.22887,5.40113,5.20984,5.38845,2685335,0
+TELFY.US,D,20181227,000000,5.27365,5.3821,5.22887,5.37568,3322883,0
+TELFY.US,D,20181228,000000,5.3821,5.42024,5.36284,5.37568,3169049,0
+TELFY.US,D,20181231,000000,5.37568,5.41382,5.35009,5.39478,2875969,0
+TELFY.US,D,20190102,000000,5.32455,5.42659,5.31512,5.41382,2654527,0
+TELFY.US,D,20190103,000000,5.4713,5.5287,5.44895,5.48414,2870964,0
+TELFY.US,D,20190104,000000,5.56049,5.61796,5.54773,5.59242,2958731,0
+TELFY.US,D,20190107,000000,5.61796,5.68804,5.59879,5.66893,2275169,0
+TELFY.US,D,20190108,000000,5.63066,5.66893,5.58926,5.65618,2843494,0
+TELFY.US,D,20190109,000000,5.59242,5.61154,5.56049,5.57325,1955525,0
+TELFY.US,D,20190110,000000,5.59879,5.63706,5.59879,5.61796,4258469,0
+TELFY.US,D,20190111,000000,5.63066,5.64351,5.59879,5.60522,2768055,0
+TELFY.US,D,20190114,000000,5.57325,5.60522,5.56049,5.57959,3233400,0
+TELFY.US,D,20190115,000000,5.53504,5.56049,5.50318,5.54146,6503292,0
+TELFY.US,D,20190116,000000,5.54146,5.56691,5.52553,5.5287,1284329,0
+TELFY.US,D,20190117,000000,5.52227,5.55414,5.50318,5.54146,1759288,0
+TELFY.US,D,20190118,000000,5.60522,5.6244,5.57959,5.60522,1871779,0
+TELFY.US,D,20190122,000000,5.58602,5.60522,5.54773,5.55414,2501687,0
+TELFY.US,D,20190123,000000,5.63706,5.68163,5.6021,5.6244,2260167,0
+TELFY.US,D,20190124,000000,5.61796,5.63066,5.55738,5.58602,1295826,0
+TELFY.US,D,20190125,000000,5.60522,5.64991,5.60522,5.6244,1238666,0
+TELFY.US,D,20190128,000000,5.60522,5.6626,5.59674,5.64351,1635410,0
+TELFY.US,D,20190129,000000,5.59242,5.6244,5.57959,5.59242,1714049,0
+TELFY.US,D,20190130,000000,5.52227,5.59242,5.48414,5.57959,2144849,0
+TELFY.US,D,20190131,000000,5.49676,5.53504,5.4713,5.52227,3274336,0
+TELFY.US,D,20190201,000000,5.50318,5.54146,5.48082,5.53504,1745240,0
+TELFY.US,D,20190204,000000,5.44569,5.47772,5.42024,5.4713,2013172,0
+TELFY.US,D,20190205,000000,5.52227,5.57959,5.49999,5.56049,1640581,0
+TELFY.US,D,20190206,000000,5.53504,5.56691,5.53504,5.54146,2155112,0
+TELFY.US,D,20190207,000000,5.44569,5.45211,5.3852,5.38845,2400710,0
+TELFY.US,D,20190208,000000,5.28634,5.35009,5.26089,5.33732,2114774,0
+TELFY.US,D,20190211,000000,5.3118,5.32455,5.29276,5.29919,1932164,0
+TELFY.US,D,20190212,000000,5.36284,5.36927,5.3118,5.32455,1627200,0
+TELFY.US,D,20190213,000000,5.32455,5.34374,5.30605,5.3182,1720777,0
+TELFY.US,D,20190214,000000,5.30546,5.33732,5.29276,5.3118,1522048,0
+TELFY.US,D,20190215,000000,5.40749,5.44569,5.39162,5.44569,1667612,0
+TELFY.US,D,20190219,000000,5.4713,5.53504,5.46487,5.5287,1419937,0
+TELFY.US,D,20190220,000000,5.54773,5.59879,5.53504,5.57325,1632665,0
+TELFY.US,D,20190221,000000,5.64351,5.64991,5.6021,5.64351,1722396,0
+TELFY.US,D,20190222,000000,5.59879,5.64991,5.57959,5.61796,1645461,0
+TELFY.US,D,20190225,000000,5.65618,5.6626,5.58602,5.59242,1833163,0
+TELFY.US,D,20190226,000000,5.5287,5.55414,5.52227,5.54773,1197082,0
+TELFY.US,D,20190227,000000,5.51593,5.53504,5.48723,5.49676,1936033,0
+TELFY.US,D,20190228,000000,5.51593,5.54146,5.50952,5.51593,2571629,0
+TELFY.US,D,20190301,000000,5.4904,5.50952,5.42795,5.43928,2541570,0
+TELFY.US,D,20190304,000000,5.38845,5.39478,5.33098,5.36284,2549870,0
+TELFY.US,D,20190305,000000,5.40113,5.43928,5.3821,5.42659,1953811,0
+TELFY.US,D,20190306,000000,5.43928,5.46487,5.42024,5.45854,2828639,0
+TELFY.US,D,20190307,000000,5.4713,5.47772,5.41382,5.42024,2387529,0
+TELFY.US,D,20190308,000000,5.42659,5.50952,5.42659,5.50318,2985259,0
+TELFY.US,D,20190311,000000,5.47772,5.54773,5.4713,5.54146,3380143,0
+TELFY.US,D,20190312,000000,5.4713,5.4904,5.45854,5.46487,3403222,0
+TELFY.US,D,20190313,000000,5.51593,5.51593,5.48414,5.51593,2152146,0
+TELFY.US,D,20190314,000000,5.53504,5.56691,5.50952,5.51593,2537321,0
+TELFY.US,D,20190315,000000,5.63066,5.69448,5.61796,5.69448,3241872,0
+TELFY.US,D,20190318,000000,5.70083,5.71864,5.66576,5.71357,1833072,0
+TELFY.US,D,20190319,000000,5.73277,5.74553,5.68804,5.70083,2020566,0
+TELFY.US,D,20190320,000000,5.64991,5.69448,5.61154,5.67529,4006014,0
+TELFY.US,D,20190321,000000,5.63706,5.64991,5.61471,5.63066,2793005,0
+TELFY.US,D,20190322,000000,5.53504,5.54773,5.4904,5.49676,2810340,0
+TELFY.US,D,20190325,000000,5.4904,5.50952,5.44569,5.44569,1786463,0
+TELFY.US,D,20190326,000000,5.46487,5.47772,5.44895,5.4713,1605571,0
+TELFY.US,D,20190327,000000,5.4904,5.50318,5.43928,5.45854,2966215,0
+TELFY.US,D,20190328,000000,5.41382,5.41382,5.28634,5.29276,3994126,0
+TELFY.US,D,20190329,000000,5.3118,5.34374,5.28634,5.33098,5782595,0
+TELFY.US,D,20190401,000000,5.36927,5.37568,5.32781,5.34374,5162866,0
+TELFY.US,D,20190402,000000,5.32455,5.36602,5.3118,5.35009,2557377,0
+TELFY.US,D,20190403,000000,5.3821,5.42024,5.37568,5.42024,2445422,0
+TELFY.US,D,20190404,000000,5.42024,5.47772,5.42024,5.4713,1472710,0
+TELFY.US,D,20190405,000000,5.36284,5.40438,5.35009,5.38845,1918502,0
+TELFY.US,D,20190408,000000,5.36927,5.37568,5.32455,5.36927,2159221,0
+TELFY.US,D,20190409,000000,5.34374,5.35009,5.3182,5.3182,1589998,0
+TELFY.US,D,20190410,000000,5.33732,5.3565,5.3118,5.32455,1410190,0
+TELFY.US,D,20190411,000000,5.35009,5.3565,5.33098,5.35009,917714,0
+TELFY.US,D,20190412,000000,5.40749,5.42659,5.36284,5.36284,3402020,0
+TELFY.US,D,20190415,000000,5.39478,5.40749,5.36284,5.36927,5527673,0
+TELFY.US,D,20190416,000000,5.35009,5.35009,5.3182,5.35009,8253122,0
+TELFY.US,D,20190417,000000,5.39478,5.43293,5.38845,5.42024,6657784,0
+TELFY.US,D,20190418,000000,5.36927,5.41382,5.36284,5.38845,2380286,0
+TELFY.US,D,20190422,000000,5.42024,5.42024,5.35009,5.3565,1810541,0
+TELFY.US,D,20190423,000000,5.32455,5.32455,5.27373,5.28634,9764769,0
+TELFY.US,D,20190424,000000,5.23529,5.23529,5.19081,5.2035,3637952,0
+TELFY.US,D,20190425,000000,5.19716,5.24171,5.19081,5.2161,2420365,0
+TELFY.US,D,20190426,000000,5.29276,5.3118,5.27993,5.28634,7383380,0
+TELFY.US,D,20190429,000000,5.30546,5.32455,5.26723,5.29276,5932354,0
+TELFY.US,D,20190430,000000,5.27993,5.3118,5.25448,5.29276,1902899,0
+TELFY.US,D,20190501,000000,5.28634,5.29919,5.24171,5.24171,3036171,0
+TELFY.US,D,20190502,000000,5.24171,5.24812,5.17154,5.19716,2188961,0
+TELFY.US,D,20190503,000000,5.17798,5.20984,5.1557,5.2035,6344980,0
+TELFY.US,D,20190506,000000,5.16519,5.2161,5.15879,5.2035,1787675,0
+TELFY.US,D,20190507,000000,5.15879,5.16519,5.1078,5.1269,2754155,0
+TELFY.US,D,20190508,000000,5.1269,5.13325,5.06316,5.06951,3907991,0
+TELFY.US,D,20190509,000000,5.05684,5.10147,5.05041,5.08869,3367010,0
+TELFY.US,D,20190510,000000,5.01846,5.14284,5.01205,5.12056,4866921,0
+TELFY.US,D,20190513,000000,5.01205,5.02487,4.97398,4.98034,3438267,0
+TELFY.US,D,20190514,000000,5.05041,5.08869,5.03131,5.06951,4516724,0
+TELFY.US,D,20190515,000000,5.04398,5.11421,5.03131,5.1078,3497099,0
+TELFY.US,D,20190516,000000,5.1078,5.14595,5.08869,5.12056,2056350,0
+TELFY.US,D,20190517,000000,5.07594,5.1109,5.06642,5.08869,4853906,0
+TELFY.US,D,20190520,000000,5.08869,5.1269,5.08869,5.11421,2732542,0
+TELFY.US,D,20190521,000000,5.1269,5.13009,5.09511,5.11421,1557845,0
+TELFY.US,D,20190522,000000,5.12056,5.15879,5.1078,5.12056,2289380,0
+TELFY.US,D,20190523,000000,5.08869,5.11732,5.07903,5.08869,3598887,0
+TELFY.US,D,20190524,000000,5.13967,5.14595,5.1078,5.11421,1705512,0
+TELFY.US,D,20190528,000000,5.1269,5.13967,5.08869,5.09511,4120536,0
+TELFY.US,D,20190529,000000,5.08869,5.08869,5.04398,5.06316,4490356,0
+TELFY.US,D,20190530,000000,5.07594,5.09504,5.05684,5.07594,5408232,0
+TELFY.US,D,20190531,000000,5.05684,5.07594,5.04398,5.05684,3351732,0
+TELFY.US,D,20190603,000000,5.08235,5.14927,5.06385,5.14595,3770038,0
+TELFY.US,D,20190604,000000,5.22887,5.26089,5.20416,5.25448,5761342,0
+TELFY.US,D,20190605,000000,5.25448,5.29276,5.23529,5.28634,5180030,0
+TELFY.US,D,20190606,000000,5.29276,5.30546,5.26723,5.28634,3446385,0
+TELFY.US,D,20190607,000000,5.33732,5.36927,5.32781,5.35009,8722498,0
+TELFY.US,D,20190610,000000,5.3565,5.36927,5.3182,5.33732,3827922,0
+TELFY.US,D,20190611,000000,5.38845,5.43928,5.3821,5.41382,2967100,0
+TELFY.US,D,20190612,000000,5.43293,5.45211,5.42659,5.43928,1557844,0
+TELFY.US,D,20190613,000000,5.3821,5.39478,5.35432,5.36927,2039862,0
+TELFY.US,D,20190614,000000,5.30546,5.3182,5.29126,5.29276,4056375,0
+TELFY.US,D,20190617,000000,5.29919,5.3118,5.26089,5.26723,2090759,0
+TELFY.US,D,20190618,000000,5.33233,5.35838,5.31934,5.33875,1850346,0
+TELFY.US,D,20190619,000000,5.34532,5.39087,5.34216,5.37796,1488192,0
+TELFY.US,D,20190620,000000,5.36487,5.40393,5.35838,5.39743,3188574,0
+TELFY.US,D,20190621,000000,5.35838,5.40393,5.34532,5.39087,2734981,0
+TELFY.US,D,20190624,000000,5.37796,5.40393,5.37145,5.39087,3604459,0
+TELFY.US,D,20190625,000000,5.40393,5.42349,5.39087,5.39087,1947655,0
+TELFY.US,D,20190626,000000,5.39743,5.42999,5.38112,5.41699,2055621,0
+TELFY.US,D,20190627,000000,5.37145,5.3877,5.35838,5.37796,4139558,0
+TELFY.US,D,20190628,000000,5.38436,5.40393,5.37796,5.39743,2099222,0
+TELFY.US,D,20190701,000000,5.39743,5.39743,5.36481,5.37145,2425506,0
+TELFY.US,D,20190702,000000,5.36487,5.42016,5.36487,5.40393,2109630,0
+TELFY.US,D,20190703,000000,5.41051,5.42999,5.39087,5.39743,1133550,0
+TELFY.US,D,20190705,000000,5.43647,5.46904,5.41051,5.46904,2311213,0
+TELFY.US,D,20190708,000000,5.43647,5.44947,5.42016,5.44947,2232157,0
+TELFY.US,D,20190709,000000,5.44297,5.46262,5.42999,5.44297,2147819,0
+TELFY.US,D,20190710,000000,5.46262,5.47552,5.42999,5.44947,2099432,0
+TELFY.US,D,20190711,000000,5.47552,5.48853,5.44631,5.46904,1829858,0
+TELFY.US,D,20190712,000000,5.44947,5.45603,5.41699,5.42349,1326267,0
+TELFY.US,D,20190715,000000,5.43647,5.44631,5.40393,5.42999,1221260,0
+TELFY.US,D,20190716,000000,5.43647,5.44947,5.39087,5.40393,2074786,0
+TELFY.US,D,20190717,000000,5.37796,5.39087,5.33875,5.34532,1734063,0
+TELFY.US,D,20190718,000000,5.35838,5.37145,5.31934,5.35181,2362628,0
+TELFY.US,D,20190719,000000,5.31285,5.35838,5.29971,5.31285,2273433,0
+TELFY.US,D,20190722,000000,5.29322,5.29971,5.26075,5.28023,1506164,0
+TELFY.US,D,20190723,000000,5.30627,5.32576,5.29322,5.29971,1459235,0
+TELFY.US,D,20190724,000000,5.31285,5.31934,5.26723,5.27381,1351505,0
+TELFY.US,D,20190725,000000,5.1631,5.16951,5.0979,5.1109,2033615,0
+TELFY.US,D,20190726,000000,5.10442,5.14352,5.09142,5.13054,1947099,0
+TELFY.US,D,20190729,000000,5.17607,5.19231,5.1631,5.18258,1445118,0
+TELFY.US,D,20190730,000000,5.08492,5.08492,5.0329,5.0458,2545988,0
+TELFY.US,D,20190731,000000,5.00675,5.03938,4.92867,4.95472,2419179,0
+TELFY.US,D,20190801,000000,4.92867,4.96777,4.86348,4.87006,3768817,0
+TELFY.US,D,20190802,000000,4.87655,4.93514,4.87006,4.87655,2382422,0
+TELFY.US,D,20190805,000000,4.85057,4.85691,4.77241,4.81138,4128162,0
+TELFY.US,D,20190806,000000,4.79204,4.79204,4.72028,4.76582,3601808,0
+TELFY.US,D,20190807,000000,4.69431,4.75285,4.68118,4.72685,2705083,0
+TELFY.US,D,20190808,000000,4.72685,4.75285,4.68774,4.69431,3116076,0
+TELFY.US,D,20190809,000000,4.60965,4.63245,4.59016,4.60315,3743744,0
+TELFY.US,D,20190812,000000,4.54463,4.56728,4.52499,4.52499,2216047,0
+TELFY.US,D,20190813,000000,4.49244,4.56396,4.47945,4.53148,4983986,0
+TELFY.US,D,20190814,000000,4.36215,4.36215,4.2809,4.28408,4073440,0
+TELFY.US,D,20190815,000000,4.2581,4.2809,4.23844,4.25159,3054437,0
+TELFY.US,D,20190816,000000,4.29064,4.31662,4.27433,4.30363,3220544,0
+TELFY.US,D,20190819,000000,4.36872,4.39803,4.33618,4.34267,3355335,0
+TELFY.US,D,20190820,000000,4.29064,4.30363,4.24502,4.24502,3328465,0
+TELFY.US,D,20190821,000000,4.27749,4.29713,4.26459,4.27749,2621665,0
+TELFY.US,D,20190822,000000,4.33618,4.34923,4.28408,4.29064,1945465,0
+TELFY.US,D,20190823,000000,4.29713,4.3296,4.23195,4.23195,2368707,0
+TELFY.US,D,20190826,000000,4.3296,4.35898,4.31662,4.3296,2931887,0
+TELFY.US,D,20190827,000000,4.39479,4.41435,4.36872,4.37523,3667576,0
+TELFY.US,D,20190828,000000,4.45989,4.47613,4.43383,4.44682,2605299,0
+TELFY.US,D,20190829,000000,4.47288,4.50542,4.46639,4.47288,2354949,0
+TELFY.US,D,20190830,000000,4.50542,4.51842,4.45989,4.49244,1628664,0
+TELFY.US,D,20190903,000000,4.51842,4.54463,4.50542,4.51842,1992997,0
+TELFY.US,D,20190904,000000,4.5836,4.60634,4.57053,4.59666,3163114,0
+TELFY.US,D,20190905,000000,4.66826,4.68118,4.61607,4.62257,2296680,0
+TELFY.US,D,20190906,000000,4.71381,4.72028,4.67475,4.67475,2725274,0
+TELFY.US,D,20190909,000000,4.73985,4.78214,4.73337,4.76582,3122835,0
+TELFY.US,D,20190910,000000,4.71381,4.79204,4.70074,4.77241,3693054,0
+TELFY.US,D,20190911,000000,4.73985,4.77897,4.72028,4.77241,2464251,0
+TELFY.US,D,20190912,000000,4.77897,4.83758,4.75934,4.82451,3411054,0
+TELFY.US,D,20190913,000000,4.85057,4.88312,4.83101,4.83101,3020361,0
+TELFY.US,D,20190916,000000,4.82451,4.85057,4.81794,4.83101,2882264,0
+TELFY.US,D,20190917,000000,4.75934,4.79838,4.75285,4.79838,3021358,0
+TELFY.US,D,20190918,000000,4.77897,4.83758,4.77897,4.80488,2144513,0
+TELFY.US,D,20190919,000000,4.83758,4.84408,4.8082,4.82451,1449313,0
+TELFY.US,D,20190920,000000,4.88961,4.92541,4.87655,4.87655,5089600,0
+TELFY.US,D,20190923,000000,4.86348,4.90917,4.86348,4.89613,2725569,0
+TELFY.US,D,20190924,000000,4.93514,4.94823,4.86348,4.87655,3168320,0
+TELFY.US,D,20190925,000000,4.85691,4.90917,4.84408,4.88961,3875196,0
+TELFY.US,D,20190926,000000,4.88961,4.93514,4.88961,4.92209,2217067,0
+TELFY.US,D,20190927,000000,4.92867,4.96453,4.90917,4.94823,2721743,0
+TELFY.US,D,20190930,000000,4.92867,4.95472,4.92209,4.94823,1921370,0
+TELFY.US,D,20191001,000000,4.94166,4.94166,4.89935,4.93514,2758672,0
+TELFY.US,D,20191002,000000,4.87006,4.88312,4.79204,4.81794,1597177,0
+TELFY.US,D,20191003,000000,4.80488,4.84725,4.78547,4.84408,2249358,0
+TELFY.US,D,20191004,000000,4.76582,4.87006,4.76582,4.87006,2346551,0
+TELFY.US,D,20191007,000000,4.89613,4.92209,4.88312,4.90261,2827951,0
+TELFY.US,D,20191008,000000,4.83758,4.87006,4.81138,4.85057,3736296,0
+TELFY.US,D,20191009,000000,4.85691,4.87655,4.84408,4.87006,2121766,0
+TELFY.US,D,20191010,000000,4.91561,4.94823,4.89935,4.93514,2086265,0
+TELFY.US,D,20191011,000000,5.02955,5.06536,5.01982,5.0458,2376655,0
+TELFY.US,D,20191014,000000,4.99376,5.01659,4.99043,5.01332,1039532,0
+TELFY.US,D,20191015,000000,5.01332,5.07194,4.99701,5.05886,5839110,0
+TELFY.US,D,20191016,000000,5.07194,5.09467,5.07194,5.09142,6112377,0
+TELFY.US,D,20191017,000000,5.13054,5.14021,5.06869,5.08492,1607569,0
+TELFY.US,D,20191018,000000,5.07849,5.11747,5.07849,5.1109,1475841,0
+TELFY.US,D,20191021,000000,5.1631,5.16951,5.10125,5.13054,2146798,0
+TELFY.US,D,20191022,000000,5.14352,5.18915,5.13704,5.1631,2505201,0
+TELFY.US,D,20191023,000000,5.20862,5.24767,5.20213,5.23461,2179392,0
+TELFY.US,D,20191024,000000,5.17607,5.18575,5.14021,5.14996,1691754,0
+TELFY.US,D,20191025,000000,5.13054,5.14996,5.11747,5.13054,1428122,0
+TELFY.US,D,20191028,000000,5.12404,5.1631,5.11747,5.12404,1379285,0
+TELFY.US,D,20191029,000000,4.9807,4.99376,4.95472,4.97429,2071448,0
+TELFY.US,D,20191030,000000,4.94166,4.9807,4.92209,4.9807,2288010,0
+TELFY.US,D,20191031,000000,4.96777,5.00675,4.96122,4.99376,1989351,0
+TELFY.US,D,20191101,000000,4.99376,5.01001,4.9807,4.99376,1505384,0
+TELFY.US,D,20191104,000000,5.01332,5.0329,4.9807,4.9807,2021109,0
+TELFY.US,D,20191105,000000,4.89613,4.94166,4.87655,4.92867,5546377,0
+TELFY.US,D,20191106,000000,4.87655,4.89613,4.85057,4.87655,3436797,0
+TELFY.US,D,20191107,000000,4.88961,4.94483,4.88961,4.94166,3856720,0
+TELFY.US,D,20191108,000000,4.95472,4.95472,4.89613,4.90917,2059441,0
+TELFY.US,D,20191111,000000,4.94166,4.96777,4.92867,4.94823,1660229,0
+TELFY.US,D,20191112,000000,4.94166,4.95472,4.89278,4.90917,1934636,0
+TELFY.US,D,20191113,000000,4.80488,4.81794,4.77897,4.79838,2293798,0
+TELFY.US,D,20191114,000000,4.79204,4.81138,4.76582,4.79204,2943909,0
+TELFY.US,D,20191115,000000,4.83101,4.88312,4.82451,4.87655,2564638,0
+TELFY.US,D,20191118,000000,4.82451,4.85691,4.79838,4.84408,2342674,0
+TELFY.US,D,20191119,000000,4.88312,4.88312,4.83101,4.84408,2887839,0
+TELFY.US,D,20191120,000000,4.78547,4.82451,4.78547,4.80488,2276629,0
+TELFY.US,D,20191121,000000,4.81138,4.83101,4.79838,4.81794,2814554,0
+TELFY.US,D,20191122,000000,4.85691,4.87655,4.83758,4.84408,1993835,0
+TELFY.US,D,20191125,000000,4.84408,4.85691,4.83758,4.84408,1433635,0
+TELFY.US,D,20191126,000000,4.82451,4.82451,4.77241,4.78547,1595082,0
+TELFY.US,D,20191127,000000,4.81794,4.92867,4.81794,4.83758,4595258,0
+TELFY.US,D,20191129,000000,4.96777,5.00019,4.94823,4.96122,2775656,0
+TELFY.US,D,20191202,000000,4.95472,4.95472,4.87655,4.88312,3160503,0
+TELFY.US,D,20191203,000000,4.85057,4.85691,4.81794,4.82451,3429278,0
+TELFY.US,D,20191204,000000,4.87655,4.92209,4.87006,4.89613,2227584,0
+TELFY.US,D,20191205,000000,4.90917,4.91893,4.85691,4.87655,3314067,0
+TELFY.US,D,20191206,000000,4.92867,4.94166,4.89613,4.90261,6533338,0
+TELFY.US,D,20191209,000000,4.85691,4.87655,4.85057,4.85691,3122083,0
+TELFY.US,D,20191210,000000,4.84408,4.85057,4.81794,4.83758,2809383,0
+TELFY.US,D,20191211,000000,4.83758,4.87006,4.83758,4.85691,1205413,0
+TELFY.US,D,20191212,000000,4.81794,4.87006,4.81138,4.82451,3672830,0
+TELFY.US,D,20191213,000000,4.87655,4.91561,4.84408,4.87006,2430744,0
+TELFY.US,D,20191216,000000,4.91561,4.95141,4.91561,4.94823,1489207,0
+TELFY.US,D,20191217,000000,4.915,4.92821,4.90161,4.915,1923743,0
+TELFY.US,D,20191218,000000,4.87504,4.88501,4.84854,4.87504,1999190,0
+TELFY.US,D,20191219,000000,4.78191,4.80186,4.76529,4.79514,2472980,0
+TELFY.US,D,20191220,000000,4.78857,4.82852,4.782,4.82852,2714385,0
+TELFY.US,D,20191223,000000,4.74869,4.78857,4.73541,4.74203,2476267,0
+TELFY.US,D,20191224,000000,4.72202,4.73541,4.69544,4.69544,964204,0
+TELFY.US,D,20191226,000000,4.6888,4.72202,4.6888,4.71547,1552294,0
+TELFY.US,D,20191227,000000,4.74869,4.76864,4.74203,4.76191,2196718,0
+TELFY.US,D,20191230,000000,4.74203,4.74869,4.6888,4.70874,3150938,0
+TELFY.US,D,20191231,000000,4.63563,4.65548,4.62226,4.63563,1892514,0
+TELFY.US,D,20200102,000000,4.71547,4.72868,4.7021,4.71547,2170153,0
+TELFY.US,D,20200103,000000,4.66886,4.71547,4.66886,4.70874,1858743,0
+TELFY.US,D,20200106,000000,4.6888,4.71879,4.67552,4.70874,1305764,0
+TELFY.US,D,20200107,000000,4.65548,4.65548,4.62226,4.62891,2077837,0
+TELFY.US,D,20200108,000000,4.58246,4.58896,4.55572,4.56245,2626997,0
+TELFY.US,D,20200109,000000,4.56909,4.57575,4.54916,4.54916,1766748,0
+TELFY.US,D,20200110,000000,4.57575,4.58246,4.54251,4.54916,2697987,0
+TELFY.US,D,20200113,000000,4.51584,4.52251,4.48927,4.49589,2860241,0
+TELFY.US,D,20200114,000000,4.48927,4.49589,4.46934,4.47597,2036286,0
+TELFY.US,D,20200115,000000,4.44941,4.47597,4.44941,4.46269,1570103,0
+TELFY.US,D,20200116,000000,4.49589,4.51584,4.47597,4.50928,1759458,0
+TELFY.US,D,20200117,000000,4.54251,4.55572,4.52251,4.54916,2164671,0
+TELFY.US,D,20200121,000000,4.68223,4.6888,4.64228,4.64228,2172127,0
+TELFY.US,D,20200122,000000,4.61569,4.63563,4.59569,4.60905,1651565,0
+TELFY.US,D,20200123,000000,4.54251,4.56245,4.50928,4.55572,2371109,0
+TELFY.US,D,20200124,000000,4.50928,4.50928,4.45604,4.46269,3529645,0
+TELFY.US,D,20200127,000000,4.42938,4.44941,4.40944,4.4228,2900622,0
+TELFY.US,D,20200128,000000,4.52922,4.58896,4.5259,4.58246,2534343,0
+TELFY.US,D,20200129,000000,4.53586,4.55278,4.50928,4.51584,2093089,0
+TELFY.US,D,20200130,000000,4.49589,4.54251,4.48594,4.53586,1789474,0
+TELFY.US,D,20200131,000000,4.50928,4.50928,4.46934,4.47597,2645799,0
+TELFY.US,D,20200203,000000,4.47597,4.49589,4.46269,4.46269,1407978,0
+TELFY.US,D,20200204,000000,4.52922,4.54063,4.50928,4.52251,1716878,0
+TELFY.US,D,20200205,000000,4.50256,4.52251,4.49267,4.52251,1736425,0
+TELFY.US,D,20200206,000000,4.54251,4.55572,4.52251,4.53586,1899179,0
+TELFY.US,D,20200207,000000,4.51584,4.52922,4.49589,4.49589,1154170,0
+TELFY.US,D,20200210,000000,4.48262,4.49932,4.46934,4.48262,1505079,0
+TELFY.US,D,20200211,000000,4.48262,4.50256,4.46934,4.47597,2219362,0
+TELFY.US,D,20200212,000000,4.55572,4.58246,4.53586,4.57575,1757179,0
+TELFY.US,D,20200213,000000,4.50256,4.50256,4.46934,4.48262,1801022,0
+TELFY.US,D,20200214,000000,4.5012,4.52251,4.48262,4.51584,2355584,0
+TELFY.US,D,20200218,000000,4.64228,4.69612,4.64228,4.68223,2710945,0
+TELFY.US,D,20200219,000000,4.66886,4.7021,4.66222,4.66886,2232064,0
+TELFY.US,D,20200220,000000,4.53586,4.55572,4.47257,4.48927,4554450,0
+TELFY.US,D,20200221,000000,4.39615,4.39638,4.37297,4.37621,3531345,0
+TELFY.US,D,20200224,000000,4.30974,4.32305,4.28309,4.28974,3071321,0
+TELFY.US,D,20200225,000000,4.22984,4.2432,4.13015,4.14336,4312641,0
+TELFY.US,D,20200226,000000,4.17668,4.23657,4.15681,4.16338,4227447,0
+TELFY.US,D,20200227,000000,4.14336,4.19004,4.08363,4.09028,6293436,0
+TELFY.US,D,20200228,000000,3.91725,3.95721,3.8242,3.93055,10084565,0
+TELFY.US,D,20200302,000000,3.93727,4.00372,3.89732,3.99708,6948251,0
+TELFY.US,D,20200303,000000,3.95056,4.01371,3.85079,3.8773,8693146,0
+TELFY.US,D,20200304,000000,3.95721,4.04043,3.91076,4.03695,4185026,0
+TELFY.US,D,20200305,000000,3.86748,3.8773,3.79099,3.81754,7903759,0
+TELFY.US,D,20200306,000000,3.83757,3.8773,3.78434,3.84406,4751905,0
+TELFY.US,D,20200309,000000,3.53162,3.66463,3.42522,3.42522,5820081,0
+TELFY.US,D,20200310,000000,3.48503,3.49841,3.31549,3.45179,4879893,0
+TELFY.US,D,20200311,000000,3.36526,3.39191,3.21231,3.2522,5811854,0
+TELFY.US,D,20200312,000000,3.04609,3.04609,2.79996,2.93974,8074626,0
+TELFY.US,D,20200313,000000,3.04609,3.04609,2.79331,3.0128,6793667,0
+TELFY.US,D,20200316,000000,2.49401,2.81988,2.49401,2.72686,5903170,0
+TELFY.US,D,20200317,000000,2.82662,3.23899,2.81325,3.23899,3278164,0
+TELFY.US,D,20200318,000000,3.09262,3.41184,2.98619,3.12592,3572645,0
+TELFY.US,D,20200319,000000,3.27879,3.39191,3.23899,3.29214,4017708,0
+TELFY.US,D,20200320,000000,3.22561,3.22561,3.03272,3.03272,2958588,0
+TELFY.US,D,20200323,000000,3.03943,3.07933,2.96627,3.03943,3916677,0
+TELFY.US,D,20200324,000000,3.15244,3.27879,3.1192,3.20575,2446787,0
+TELFY.US,D,20200325,000000,3.17244,3.27553,3.1059,3.15914,3720779,0
+TELFY.US,D,20200326,000000,3.07268,3.1658,3.04942,3.1392,2214049,0
+TELFY.US,D,20200327,000000,3.02615,3.09262,2.96627,3.03272,1836419,0
+TELFY.US,D,20200330,000000,3.02615,3.15914,2.99291,3.11255,2778695,0
+TELFY.US,D,20200331,000000,3.03272,3.1226,2.97948,3.03943,2710144,0
+TELFY.US,D,20200401,000000,2.99949,3.00945,2.90637,2.93304,1320533,0
+TELFY.US,D,20200402,000000,2.86651,3.0128,2.83327,2.99949,2066982,0
+TELFY.US,D,20200403,000000,2.92631,2.95954,2.89307,2.93974,1601421,0
+TELFY.US,D,20200406,000000,3.09933,3.17901,3.08597,3.17901,1743371,0
+TELFY.US,D,20200407,000000,3.29879,3.29879,3.16044,3.18573,1991180,0
+TELFY.US,D,20200408,000000,3.17901,3.23899,3.1392,3.21231,1483365,0
+TELFY.US,D,20200409,000000,3.19237,3.21896,3.09262,3.12592,3505320,0
+TELFY.US,D,20200413,000000,3.1392,3.14253,3.06602,3.1392,1421118,0
+TELFY.US,D,20200414,000000,3.1658,3.23899,3.15914,3.18573,2501177,0
+TELFY.US,D,20200415,000000,3.03943,3.09262,2.99949,3.03943,1993823,0
+TELFY.US,D,20200416,000000,3.00621,3.01943,2.96627,3.00621,2354818,0
+TELFY.US,D,20200417,000000,3.03272,3.03943,2.97948,3.03272,1772946,0
+TELFY.US,D,20200420,000000,2.95954,3.00621,2.93974,2.96627,1273118,0
+TELFY.US,D,20200421,000000,2.87314,2.90637,2.84655,2.87314,3174904,0
+TELFY.US,D,20200422,000000,2.94624,2.95954,2.90637,2.95298,1101533,0
+TELFY.US,D,20200423,000000,2.91301,2.95298,2.87977,2.88642,1641951,0
+TELFY.US,D,20200424,000000,2.96627,2.97298,2.88642,2.93304,1776503,0
+TELFY.US,D,20200427,000000,2.95954,2.95954,2.91301,2.92631,1679124,0
+TELFY.US,D,20200428,000000,2.98619,2.98619,2.92631,2.94624,1656773,0
+TELFY.US,D,20200429,000000,3.03943,3.09933,2.98619,3.09933,1273671,0
+TELFY.US,D,20200430,000000,3.08597,3.08597,3.01943,3.03272,1822617,0
+TELFY.US,D,20200501,000000,3.05266,3.2522,2.97298,3.22561,2946268,0
+TELFY.US,D,20200504,000000,3.1991,3.20575,3.13257,3.1658,1580540,0
+TELFY.US,D,20200505,000000,3.18573,3.21231,3.1658,3.1991,1600697,0
+TELFY.US,D,20200506,000000,3.17244,3.17244,3.08597,3.09262,858339,0
+TELFY.US,D,20200507,000000,3.06602,3.14578,3.03272,3.09933,1879005,0
+TELFY.US,D,20200508,000000,3.08597,3.08597,3.02615,3.06602,1100799,0
+TELFY.US,D,20200511,000000,3.02615,3.06602,3.00621,3.05938,793916,0
+TELFY.US,D,20200512,000000,3.11255,3.1991,3.08597,3.09933,1488199,0
+TELFY.US,D,20200513,000000,3.09262,3.09933,3.00621,3.0128,900143,0
+TELFY.US,D,20200514,000000,3.02615,3.09933,2.99291,3.08597,997503,0
+TELFY.US,D,20200515,000000,3.05266,3.05938,3.02615,3.05266,594186,0
+TELFY.US,D,20200518,000000,3.09262,3.1658,3.08597,3.15244,1036579,0
+TELFY.US,D,20200519,000000,2.92631,2.92631,2.83327,2.84655,5429881,0
+TELFY.US,D,20200520,000000,2.90637,2.95954,2.89307,2.93974,2653861,0
+TELFY.US,D,20200521,000000,3.02615,3.05266,3.00621,3.01943,1780491,0
+TELFY.US,D,20200522,000000,3.04609,3.04609,2.9695,2.99949,1915673,0
+TELFY.US,D,20200526,000000,2.94624,3.00621,2.94624,2.97948,1614091,0
+TELFY.US,D,20200527,000000,3.05266,3.08936,3.00945,3.07933,2828761,0
+TELFY.US,D,20200528,000000,3.1991,3.25883,3.18906,3.23899,4655414,0
+TELFY.US,D,20200529,000000,3.18573,3.18573,3.13257,3.1658,1890375,0
+TELFY.US,D,20200601,000000,3.27221,3.30385,3.27221,3.29214,1684659,0
+TELFY.US,D,20200602,000000,3.31872,3.35868,3.29214,3.34539,1856988,0
+TELFY.US,D,20200603,000000,3.43836,3.51826,3.43836,3.50497,1883293,0
+TELFY.US,D,20200604,000000,3.47831,3.5416,3.47831,3.49841,1877587,0
+TELFY.US,D,20200605,000000,3.69119,3.71779,3.61804,3.62467,3957421,0
+TELFY.US,D,20200608,000000,3.77088,3.78448,3.70117,3.7644,2619863,0
+TELFY.US,D,20200609,000000,3.6447,3.69786,3.64198,3.67121,1970691,0
+TELFY.US,D,20200610,000000,3.70442,3.71115,3.59143,3.61804,2792752,0
+TELFY.US,D,20200611,000000,3.44507,3.46509,3.30545,3.30545,4830747,0
+TELFY.US,D,20200612,000000,3.43836,3.45845,3.34539,3.40513,2523861,0
+TELFY.US,D,20200615,000000,3.27221,3.41184,3.25883,3.40513,1987562,0
+TELFY.US,D,20200616,000000,3.54486,3.63133,3.50497,3.55822,2751201,0
+TELFY.US,D,20200617,000000,3.53065,3.53065,3.47227,3.48949,1732940,0
+TELFY.US,D,20200618,000000,3.35899,3.39327,3.34176,3.37274,2093653,0
+TELFY.US,D,20200619,000000,3.40709,3.41675,3.35212,3.35212,1793414,0
+TELFY.US,D,20200622,000000,3.33837,3.33837,3.29032,3.31087,1716936,0
+TELFY.US,D,20200623,000000,3.35899,3.36579,3.31782,3.33837,1290884,0
+TELFY.US,D,20200624,000000,3.304,3.31087,3.23187,3.26276,1270705,0
+TELFY.US,D,20200625,000000,3.27652,3.36237,3.26276,3.35212,1036283,0
+TELFY.US,D,20200626,000000,3.31087,3.31087,3.23528,3.24909,789498,0
+TELFY.US,D,20200629,000000,3.31087,3.37274,3.29713,3.35212,1105944,0
+TELFY.US,D,20200630,000000,3.26971,3.31782,3.24488,3.31087,1000927,0
+TELFY.US,D,20200701,000000,3.24909,3.31087,3.24909,3.29713,1175462,0
+TELFY.US,D,20200702,000000,3.32461,3.37613,3.26971,3.28339,1515665,0
+TELFY.US,D,20200706,000000,3.29032,3.31087,3.25936,3.27652,1425544,0
+TELFY.US,D,20200707,000000,3.18723,3.20779,3.15983,3.16661,1690793,0
+TELFY.US,D,20200708,000000,3.16661,3.17351,3.1392,3.16661,1319183,0
+TELFY.US,D,20200709,000000,3.13234,3.13234,3.07735,3.0911,1511461,0
+TELFY.US,D,20200710,000000,3.11172,3.15287,3.08589,3.15287,588096,0
+TELFY.US,D,20200713,000000,3.21474,3.21474,3.15287,3.15983,1106060,0
+TELFY.US,D,20200714,000000,3.21474,3.29713,3.20779,3.29032,2014022,0
+TELFY.US,D,20200715,000000,3.23528,3.2559,3.19751,3.24221,2072865,0
+TELFY.US,D,20200716,000000,3.24909,3.34523,3.24909,3.27652,2218119,0
+TELFY.US,D,20200717,000000,3.24221,3.2559,3.22847,3.24909,816517,0
+TELFY.US,D,20200720,000000,3.26276,3.29713,3.24909,3.29032,1404011,0
+TELFY.US,D,20200721,000000,3.2559,3.304,3.22847,3.26971,2472584,0
+TELFY.US,D,20200722,000000,3.26276,3.27311,3.23528,3.24909,990546,0
+TELFY.US,D,20200723,000000,3.18723,3.19751,3.15287,3.15983,1390057,0
+TELFY.US,D,20200724,000000,3.12538,3.1392,3.09789,3.10485,1271816,0
+TELFY.US,D,20200727,000000,3.06361,3.06361,3.02924,3.043,2187183,0
+TELFY.US,D,20200728,000000,3.01551,3.07049,2.99488,3.05674,1693944,0
+TELFY.US,D,20200729,000000,3.08423,3.11723,3.07049,3.0911,2433636,0
+TELFY.US,D,20200730,000000,3.03613,3.07049,2.99488,3.07049,2595056,0
+TELFY.US,D,20200731,000000,3.00182,3.00182,2.88499,2.89194,3527153,0
+TELFY.US,D,20200803,000000,2.91249,2.94344,2.88499,2.92615,2146058,0
+TELFY.US,D,20200804,000000,2.9674,3.00863,2.96059,3.00182,3204822,0
+TELFY.US,D,20200805,000000,2.9674,2.97433,2.9056,2.91249,2248699,0
+TELFY.US,D,20200806,000000,2.8575,2.86446,2.82647,2.84375,2882983,0
+TELFY.US,D,20200807,000000,2.82323,2.86446,2.80948,2.8575,2913144,0
+TELFY.US,D,20200810,000000,2.88499,2.93311,2.87812,2.9056,2212745,0
+TELFY.US,D,20200811,000000,2.98801,3.00863,2.93311,2.93991,3041058,0
+TELFY.US,D,20200812,000000,3.02924,3.02924,2.9674,2.98114,1364161,0
+TELFY.US,D,20200813,000000,3.00863,3.03613,2.98114,2.98801,1044639,0
+TELFY.US,D,20200814,000000,2.96059,2.99149,2.95365,2.95365,1312586,0
+TELFY.US,D,20200817,000000,2.9674,2.98801,2.92615,2.93311,1626294,0
+TELFY.US,D,20200818,000000,2.94685,2.94685,2.9056,2.91249,1228471,0
+TELFY.US,D,20200819,000000,2.94685,2.9674,2.92615,2.92615,1633885,0
+TELFY.US,D,20200820,000000,2.87126,2.88499,2.84375,2.85064,2423009,0
+TELFY.US,D,20200821,000000,2.8335,2.84037,2.80259,2.83002,2331338,0
+TELFY.US,D,20200824,000000,2.87812,2.89858,2.86098,2.89194,4188556,0
+TELFY.US,D,20200825,000000,2.92615,2.92615,2.81627,2.85064,2206012,0
+TELFY.US,D,20200826,000000,2.81627,2.82323,2.78878,2.80259,1895962,0
+TELFY.US,D,20200827,000000,2.78878,2.79227,2.75455,2.75455,2054912,0
+TELFY.US,D,20200828,000000,2.76823,2.76823,2.74762,2.76128,1750657,0
+TELFY.US,D,20200831,000000,2.74075,2.74762,2.70638,2.71327,3225835,0
+TELFY.US,D,20200901,000000,2.65488,2.67889,2.63433,2.64461,3107496,0
+TELFY.US,D,20200902,000000,2.64461,2.66522,2.62399,2.64461,3015506,0
+TELFY.US,D,20200903,000000,2.69952,2.73728,2.67203,2.68577,2886127,0
+TELFY.US,D,20200904,000000,2.66522,2.70638,2.63773,2.6927,2279576,0
+TELFY.US,D,20200908,000000,2.63773,2.66522,2.61024,2.63773,2925735,0
+TELFY.US,D,20200909,000000,2.67889,2.70979,2.67203,2.6927,2468223,0
+TELFY.US,D,20200910,000000,2.6927,2.69952,2.61372,2.61711,2488100,0
+TELFY.US,D,20200911,000000,2.63079,2.64808,2.61024,2.61711,1983682,0
+TELFY.US,D,20200914,000000,2.66522,2.67203,2.63773,2.64461,2071737,0
+TELFY.US,D,20200915,000000,2.65141,2.66522,2.62399,2.63773,4410708,0
+TELFY.US,D,20200916,000000,2.61024,2.63773,2.59649,2.60337,2194749,0
+TELFY.US,D,20200917,000000,2.59649,2.62059,2.58275,2.61711,1249538,0
+TELFY.US,D,20200918,000000,2.57588,2.58275,2.50724,2.53471,4163918,0
+TELFY.US,D,20200921,000000,2.43162,2.45225,2.40074,2.44539,3943278,0
+TELFY.US,D,20200922,000000,2.47287,2.50035,2.42135,2.43851,3730355,0
+TELFY.US,D,20200923,000000,2.42483,2.43851,2.34923,2.3561,3893639,0
+TELFY.US,D,20200924,000000,2.3904,2.42483,2.36985,2.40415,3428368,0
+TELFY.US,D,20200925,000000,2.37672,2.39733,2.36291,2.3904,2909246,0
+TELFY.US,D,20200928,000000,2.39733,2.42483,2.38353,2.41789,2752553,0
+TELFY.US,D,20200929,000000,2.36985,2.37672,2.33549,2.34237,3387582,0
+TELFY.US,D,20200930,000000,2.38353,2.41441,2.36291,2.36291,2136734,0
+TELFY.US,D,20201001,000000,2.36291,2.39733,2.35262,2.36985,4230267,0
+TELFY.US,D,20201002,000000,2.33549,2.3904,2.32513,2.3904,3418886,0
+TELFY.US,D,20201005,000000,2.5209,2.60337,2.5141,2.58962,3851418,0
+TELFY.US,D,20201006,000000,2.66522,2.6927,2.63079,2.63079,6731881,0
+TELFY.US,D,20201007,000000,2.61024,2.61711,2.56213,2.57588,2574528,0
+TELFY.US,D,20201008,000000,2.63079,2.66522,2.62738,2.66522,1464495,0
+TELFY.US,D,20201009,000000,2.64461,2.65141,2.60337,2.65141,3968364,0
+TELFY.US,D,20201012,000000,2.57588,2.59649,2.55178,2.58962,3218308,0
+TELFY.US,D,20201013,000000,2.52785,2.53471,2.48668,2.50035,4335808,0
+TELFY.US,D,20201014,000000,2.52785,2.5416,2.50035,2.50724,1923926,0
+TELFY.US,D,20201015,000000,2.47287,2.52437,2.45919,2.5141,1930560,0
+TELFY.US,D,20201016,000000,2.45225,2.50035,2.4419,2.48668,1965929,0
+TELFY.US,D,20201019,000000,2.47287,2.49002,2.43162,2.45919,3554731,0
+TELFY.US,D,20201020,000000,2.50035,2.5209,2.47974,2.50035,3398064,0
+TELFY.US,D,20201021,000000,2.45919,2.49341,2.44539,2.47974,2272627,0
+TELFY.US,D,20201022,000000,2.44539,2.49341,2.43851,2.48668,1933629,0
+TELFY.US,D,20201023,000000,2.5416,2.55533,2.5175,2.54839,1811391,0
+TELFY.US,D,20201026,000000,2.55533,2.55533,2.5141,2.52785,1514548,0
+TELFY.US,D,20201027,000000,2.46599,2.47635,2.44539,2.45225,1897990,0
+TELFY.US,D,20201028,000000,2.41101,2.43851,2.37672,2.39733,2356288,0
+TELFY.US,D,20201029,000000,2.23936,2.3286,2.21185,2.308,5741618,0
+TELFY.US,D,20201030,000000,2.26684,2.28051,2.23936,2.28051,2884697,0
+TELFY.US,D,20201102,000000,2.32174,2.33549,2.29425,2.33549,2822564,0
+TELFY.US,D,20201103,000000,2.34923,2.37672,2.33549,2.36291,3253503,0
+TELFY.US,D,20201104,000000,2.30113,2.36291,2.27363,2.3286,2632329,0
+TELFY.US,D,20201105,000000,2.37672,2.41101,2.36644,2.37672,1552665,0
+TELFY.US,D,20201106,000000,2.3561,2.36291,2.30113,2.308,2246651,0
+TELFY.US,D,20201109,000000,2.61711,2.63079,2.57075,2.59649,4058799,0
+TELFY.US,D,20201110,000000,2.73388,2.79574,2.71673,2.78878,4972136,0
+TELFY.US,D,20201111,000000,2.72013,2.73388,2.70307,2.71327,2624439,0
+TELFY.US,D,20201112,000000,2.76128,2.76823,2.6927,2.70638,2099466,0
+TELFY.US,D,20201113,000000,2.72013,2.77512,2.72013,2.77512,1516140,0
+TELFY.US,D,20201116,000000,2.87812,2.87812,2.83002,2.86446,2104084,0
+TELFY.US,D,20201117,000000,2.83696,2.89866,2.81937,2.89194,3343485,0
+TELFY.US,D,20201118,000000,2.9056,2.93311,2.88499,2.89194,31855892,0
+TELFY.US,D,20201119,000000,2.84375,2.8575,2.82662,2.8575,1397888,0
+TELFY.US,D,20201120,000000,2.81627,2.83002,2.78878,2.79574,1661601,0
+TELFY.US,D,20201123,000000,2.71327,2.74762,2.6927,2.72013,3334666,0
+TELFY.US,D,20201124,000000,2.9056,3.02924,2.88499,3.00863,7548751,0
+TELFY.US,D,20201125,000000,3.07049,3.11172,3.04994,3.05674,7143965,0
+TELFY.US,D,20201127,000000,3.09789,3.10485,3.07735,3.0911,2461265,0
+TELFY.US,D,20201130,000000,3.06361,3.07735,3.00863,3.02245,3579526,0
+TELFY.US,D,20201201,000000,3.02245,3.08423,3.02245,3.07735,2833209,0
+TELFY.US,D,20201202,000000,3.06361,3.1392,3.05674,3.12538,2860223,0
+TELFY.US,D,20201203,000000,3.07735,3.12886,3.043,3.10485,5764688,0
+TELFY.US,D,20201204,000000,3.18037,3.22847,3.17009,3.20098,4056293,0
+TELFY.US,D,20201207,000000,3.24909,3.2559,3.2216,3.22847,3499689,0
+TELFY.US,D,20201208,000000,3.15983,3.18723,3.146,3.15983,2167132,0
+TELFY.US,D,20201209,000000,3.2216,3.26623,3.21474,3.22847,2617527,0
+TELFY.US,D,20201210,000000,3.23528,3.26971,3.21474,3.26971,3328799,0
+TELFY.US,D,20201211,000000,3.10311,3.11021,3.06753,3.09601,4746891,0
+TELFY.US,D,20201214,000000,3.10311,3.10311,3.03907,3.04617,3405324,0
+TELFY.US,D,20201215,000000,3.01769,3.05335,3.00349,3.03907,2473748,0
+TELFY.US,D,20201216,000000,3.01769,3.02487,2.97856,2.99632,2274269,0
+TELFY.US,D,20201217,000000,2.97502,2.97502,2.94654,2.96074,1360571,0
+TELFY.US,D,20201218,000000,2.93946,2.94648,2.91091,2.93228,2929904,0
+TELFY.US,D,20201221,000000,2.78281,2.80071,2.77579,2.79708,3849976,0
+TELFY.US,D,20201222,000000,2.78281,2.81128,2.76862,2.79708,2418467,0
+TELFY.US,D,20201223,000000,2.85403,2.90388,2.84686,2.8896,3765234,0
+TELFY.US,D,20201224,000000,2.93228,2.94654,2.91452,2.93228,1263170,0
+TELFY.US,D,20201228,000000,2.91091,2.93228,2.86824,2.86824,2841631,0
+TELFY.US,D,20201229,000000,2.8896,2.91091,2.87542,2.8967,1715579,0
+TELFY.US,D,20201230,000000,2.8896,2.91091,2.86824,2.86824,2114836,0
+TELFY.US,D,20201231,000000,2.86824,2.87542,2.86112,2.87542,1967353,0
+TELFY.US,D,20210104,000000,2.93946,2.95365,2.88251,2.8896,2269832,0
+TELFY.US,D,20210105,000000,2.91807,2.94654,2.90388,2.93228,2126771,0
+TELFY.US,D,20210106,000000,3.0747,3.11021,3.05688,3.0889,2772332,0
+TELFY.US,D,20210107,000000,3.12447,3.17432,3.11739,3.16715,4018101,0
+TELFY.US,D,20210108,000000,3.16005,3.16005,3.11383,3.14578,2971542,0
+TELFY.US,D,20210111,000000,3.0889,3.13875,3.08173,3.12447,3260954,0
+TELFY.US,D,20210112,000000,3.13875,3.16715,3.12447,3.16005,3487915,0
+TELFY.US,D,20210113,000000,3.42341,3.48745,3.4163,3.44471,4901159,0
+TELFY.US,D,20210114,000000,3.33089,3.36647,3.32379,3.35935,3642071,0
+TELFY.US,D,20210115,000000,3.28821,3.29524,3.23837,3.24547,3711052,0
+TELFY.US,D,20210119,000000,3.31662,3.32017,3.25973,3.26684,1948219,0
+TELFY.US,D,20210120,000000,3.27395,3.27395,3.24547,3.27395,1238552,0
+TELFY.US,D,20210121,000000,3.25257,3.25257,3.20279,3.217,1745975,0
+TELFY.US,D,20210122,000000,3.17432,3.19925,3.16715,3.17432,1777324,0
+TELFY.US,D,20210125,000000,3.11739,3.15296,3.09601,3.15296,1546061,0
+TELFY.US,D,20210126,000000,3.18852,3.23121,3.17432,3.22418,2040831,0
+TELFY.US,D,20210127,000000,3.24547,3.26684,3.17432,3.17432,3763525,0
+TELFY.US,D,20210128,000000,3.13875,3.15854,3.12447,3.12447,1813354,0
+TELFY.US,D,20210129,000000,3.13158,3.13875,3.06753,3.0889,1320758,0
+TELFY.US,D,20210201,000000,3.13158,3.13158,3.09601,3.11739,1447183,0
+TELFY.US,D,20210202,000000,3.0889,3.13158,3.08173,3.11021,3370074,0
+TELFY.US,D,20210203,000000,3.20279,3.22418,3.19563,3.20279,2660834,0
+TELFY.US,D,20210204,000000,3.20279,3.23121,3.19563,3.23121,1026035,0
+TELFY.US,D,20210205,000000,3.28821,3.30241,3.27039,3.29524,1516508,0
+TELFY.US,D,20210208,000000,3.33089,3.33798,3.28821,3.30241,1343942,0
+TELFY.US,D,20210209,000000,3.25973,3.25973,3.22418,3.25257,1337434,0
+TELFY.US,D,20210210,000000,3.29524,3.30241,3.25612,3.29524,1407784,0
+TELFY.US,D,20210211,000000,3.25973,3.29524,3.25257,3.29524,2135169,0
+TELFY.US,D,20210212,000000,3.24547,3.28104,3.24547,3.26684,1676117,0
+TELFY.US,D,20210216,000000,3.28104,3.31662,3.25973,3.30959,4782340,0
+TELFY.US,D,20210217,000000,3.25973,3.28821,3.25257,3.27395,1894892,0
+TELFY.US,D,20210218,000000,3.25257,3.26684,3.217,3.25973,3264853,0
+TELFY.US,D,20210219,000000,3.26684,3.28104,3.22418,3.23121,2111731,0
+TELFY.US,D,20210222,000000,3.16715,3.22418,3.16005,3.20279,2055885,0
+TELFY.US,D,20210223,000000,3.16005,3.18852,3.13875,3.18143,1855910,0
+TELFY.US,D,20210224,000000,3.12447,3.30241,3.11021,3.27395,4734918,0
+TELFY.US,D,20210225,000000,3.217,3.24547,3.15296,3.17432,4026638,0
+TELFY.US,D,20210226,000000,3.12447,3.13158,3.06753,3.0889,5430514,0
+TELFY.US,D,20210301,000000,3.16715,3.20279,3.16005,3.16715,2105424,0
+TELFY.US,D,20210302,000000,3.20279,3.23837,3.17432,3.22418,1664809,0
+TELFY.US,D,20210303,000000,3.17432,3.217,3.16368,3.19563,3675263,0
+TELFY.US,D,20210304,000000,3.25973,3.30241,3.217,3.25973,3442964,0
+TELFY.US,D,20210305,000000,3.30241,3.35225,3.27749,3.35225,3196829,0
+TELFY.US,D,20210308,000000,3.30959,3.33089,3.29524,3.30959,2594671,0
+TELFY.US,D,20210309,000000,3.28104,3.28104,3.22418,3.26684,1647895,0
+TELFY.US,D,20210310,000000,3.38065,3.40203,3.34509,3.39493,2272611,0
+TELFY.US,D,20210311,000000,3.40203,3.43768,3.38783,3.4305,1862511,0
+TELFY.US,D,20210312,000000,3.4163,3.48035,3.40203,3.47325,2508788,0
+TELFY.US,D,20210315,000000,3.53728,3.5444,3.48035,3.49454,3089458,0
+TELFY.US,D,20210316,000000,3.49454,3.52309,3.47325,3.51592,2250402,0
+TELFY.US,D,20210317,000000,3.47325,3.5444,3.47325,3.53011,2775300,0
+TELFY.US,D,20210318,000000,3.50172,3.5444,3.49454,3.50172,2014123,0
+TELFY.US,D,20210319,000000,3.46609,3.47325,3.4305,3.45188,1999616,0
+TELFY.US,D,20210322,000000,3.39493,3.4163,3.38065,3.40203,1426100,0
+TELFY.US,D,20210323,000000,3.4163,3.45905,3.40921,3.42341,1336365,0
+TELFY.US,D,20210324,000000,3.36647,3.40921,3.35935,3.39493,1376675,0
+TELFY.US,D,20210325,000000,3.35225,3.39493,3.34509,3.38783,1284211,0
+TELFY.US,D,20210326,000000,3.42341,3.4305,3.40203,3.42341,1274691,0
+TELFY.US,D,20210329,000000,3.28104,3.30959,3.27395,3.29524,3187485,0
+TELFY.US,D,20210330,000000,3.25257,3.26125,3.22418,3.23837,2458370,0
+TELFY.US,D,20210331,000000,3.25973,3.26684,3.22418,3.22418,2209706,0
+TELFY.US,D,20210401,000000,3.23121,3.23121,3.19563,3.22418,2523377,0
+TELFY.US,D,20210405,000000,3.23837,3.28104,3.23837,3.27395,2467983,0
+TELFY.US,D,20210406,000000,3.22418,3.25257,3.217,3.23837,2491948,0
+TELFY.US,D,20210407,000000,3.27395,3.28821,3.24547,3.26684,1266733,0
+TELFY.US,D,20210408,000000,3.23837,3.27749,3.22418,3.27395,1257933,0
+TELFY.US,D,20210409,000000,3.25257,3.25973,3.23837,3.25257,872185,0
+TELFY.US,D,20210412,000000,3.27395,3.28821,3.25257,3.25973,1270060,0
+TELFY.US,D,20210413,000000,3.20981,3.24547,3.18852,3.22418,3091633,0
+TELFY.US,D,20210414,000000,3.19563,3.23474,3.18852,3.23121,2392147,0
+TELFY.US,D,20210415,000000,3.217,3.217,3.17432,3.18143,1695765,0
+TELFY.US,D,20210416,000000,3.20981,3.25257,3.20981,3.25257,1518488,0
+TELFY.US,D,20210419,000000,3.24547,3.27749,3.24547,3.25973,1725741,0
+TELFY.US,D,20210420,000000,3.20981,3.20981,3.18143,3.20981,2186436,0
+TELFY.US,D,20210421,000000,3.17432,3.22418,3.16715,3.217,1609682,0
+TELFY.US,D,20210422,000000,3.18852,3.20981,3.16715,3.17432,2784338,0
+TELFY.US,D,20210423,000000,3.18852,3.20279,3.16715,3.20279,1671534,0
+TELFY.US,D,20210426,000000,3.25973,3.28821,3.24909,3.27395,2106609,0
+TELFY.US,D,20210427,000000,3.30241,3.31662,3.29524,3.30959,1682001,0
+TELFY.US,D,20210428,000000,3.33798,3.35225,3.33089,3.34509,1106181,0
+TELFY.US,D,20210429,000000,3.35225,3.38065,3.33089,3.38065,2215859,0
+TELFY.US,D,20210430,000000,3.38065,3.38065,3.32379,3.33798,1310555,0
+TELFY.US,D,20210503,000000,3.33798,3.36647,3.33089,3.35935,2910092,0
+TELFY.US,D,20210504,000000,3.40921,3.4305,3.35935,3.39493,2289304,0
+TELFY.US,D,20210505,000000,3.40203,3.4163,3.39493,3.40203,1348000,0
+TELFY.US,D,20210506,000000,3.42341,3.48035,3.4163,3.45905,1735914,0
+TELFY.US,D,20210507,000000,3.4163,3.44832,3.40921,3.43768,2756309,0
+TELFY.US,D,20210510,000000,3.53728,3.57997,3.53011,3.53728,4436060,0
+TELFY.US,D,20210511,000000,3.47325,3.49454,3.43768,3.46609,2674281,0
+TELFY.US,D,20210512,000000,3.40921,3.43768,3.39493,3.39493,2220207,0
+TELFY.US,D,20210513,000000,3.37363,3.43768,3.35225,3.4305,2181675,0
+TELFY.US,D,20210514,000000,3.48035,3.53728,3.48035,3.53728,2648042,0
+TELFY.US,D,20210517,000000,3.60133,3.644,3.60133,3.644,2740757,0
+TELFY.US,D,20210518,000000,3.6085,3.65828,3.6085,3.63691,2515527,0
+TELFY.US,D,20210519,000000,3.62271,3.67958,3.59779,3.67255,3183424,0
+TELFY.US,D,20210520,000000,3.6085,3.644,3.58714,3.63691,1773966,0
+TELFY.US,D,20210521,000000,3.66537,3.67255,3.6512,3.66537,1303467,0
+TELFY.US,D,20210524,000000,3.6512,3.66999,3.644,3.66537,1700030,0
+TELFY.US,D,20210525,000000,3.6512,3.65828,3.61553,3.62981,1655129,0
+TELFY.US,D,20210526,000000,3.63691,3.64045,3.61553,3.63691,988689,0
+TELFY.US,D,20210527,000000,3.61553,3.63691,3.53728,3.57997,3002571,0
+TELFY.US,D,20210528,000000,3.53011,3.56575,3.52309,3.55149,3841530,0
+TELFY.US,D,20210601,000000,3.53752,3.55225,3.52278,3.53011,3876974,0
+TELFY.US,D,20210602,000000,3.48594,3.50806,3.47484,3.50806,3309544,0
+TELFY.US,D,20210603,000000,3.47854,3.51539,3.47121,3.51539,2953133,0
+TELFY.US,D,20210604,000000,3.47121,3.48964,3.4564,3.48594,2290930,0
+TELFY.US,D,20210607,000000,3.50806,3.56698,3.50806,3.55225,2978808,0
+TELFY.US,D,20210608,000000,3.56698,3.60381,3.54486,3.5891,2106636,0
+TELFY.US,D,20210609,000000,3.61856,3.61856,3.59652,3.61123,2423451,0
+TELFY.US,D,20210610,000000,3.69226,3.72913,3.68494,3.72913,2390942,0
+TELFY.US,D,20210611,000000,3.67753,3.69596,3.66282,3.69226,1585839,0
+TELFY.US,D,20210614,000000,3.70701,3.73283,3.69966,3.72913,2900839,0
+TELFY.US,D,20210615,000000,3.67013,3.7144,3.67013,3.69226,3084345,0
+TELFY.US,D,20210616,000000,3.67013,3.68494,3.61123,3.61856,2769570,0
+TELFY.US,D,20210617,000000,3.59652,3.61117,3.55964,3.5817,2574561,0
+TELFY.US,D,20210618,000000,3.47121,3.51539,3.46382,3.48594,9182983,0
+TELFY.US,D,20210621,000000,3.51539,3.55225,3.50067,3.54486,2442800,0
+TELFY.US,D,20210622,000000,3.51539,3.53752,3.50067,3.53011,2400629,0
+TELFY.US,D,20210623,000000,3.50806,3.50806,3.46382,3.46382,3458202,0
+TELFY.US,D,20210624,000000,3.48594,3.50067,3.47854,3.49327,2189529,0
+TELFY.US,D,20210625,000000,3.50806,3.51539,3.47854,3.49327,1560058,0
+TELFY.US,D,20210628,000000,3.46382,3.46382,3.41963,3.42696,2253663,0
+TELFY.US,D,20210629,000000,3.42696,3.47854,3.42696,3.44167,2518195,0
+TELFY.US,D,20210630,000000,3.46382,3.47854,3.4564,3.46382,1776355,0
+TELFY.US,D,20210701,000000,3.47854,3.49327,3.46382,3.46382,1864524,0
+TELFY.US,D,20210702,000000,3.47121,3.47121,3.44167,3.4564,1532747,0
+TELFY.US,D,20210706,000000,3.3975,3.41223,3.33119,3.33851,3833289,0
+TELFY.US,D,20210707,000000,3.31638,3.32379,3.29433,3.31638,1783347,0
+TELFY.US,D,20210708,000000,3.27961,3.28694,3.25009,3.26481,2257232,0
+TELFY.US,D,20210709,000000,3.29433,3.31638,3.27221,3.30906,1438279,0
+TELFY.US,D,20210712,000000,3.30167,3.34591,3.30167,3.33119,1649920,0
+TELFY.US,D,20210713,000000,3.31638,3.32379,3.27221,3.27961,2412281,0
+TELFY.US,D,20210714,000000,3.30167,3.31638,3.27221,3.27221,1308836,0
+TELFY.US,D,20210715,000000,3.22063,3.24267,3.21323,3.23535,2557343,0
+TELFY.US,D,20210716,000000,3.24274,3.25009,3.21693,3.24274,1450555,0
+TELFY.US,D,20210719,000000,3.19848,3.19848,3.13952,3.15432,2979286,0
+TELFY.US,D,20210720,000000,3.13952,3.18377,3.12478,3.16164,1783424,0
+TELFY.US,D,20210721,000000,3.24274,3.27221,3.22794,3.25009,2277931,0
+TELFY.US,D,20210722,000000,3.27221,3.27221,3.22063,3.22063,1417577,0
+TELFY.US,D,20210723,000000,3.26481,3.27221,3.24343,3.26481,2449004,0
+TELFY.US,D,20210726,000000,3.28694,3.32379,3.28694,3.32379,1814555,0
+TELFY.US,D,20210727,000000,3.28694,3.34591,3.27961,3.34591,1408505,0
+TELFY.US,D,20210728,000000,3.32379,3.33851,3.30167,3.33851,1547371,0
+TELFY.US,D,20210729,000000,3.32379,3.34591,3.30167,3.31638,1139206,0
+TELFY.US,D,20210730,000000,3.36797,3.3975,3.36434,3.38278,1621616,0
+TELFY.US,D,20210802,000000,3.43436,3.4564,3.42696,3.44167,2616713,0
+TELFY.US,D,20210803,000000,3.52278,3.56698,3.50067,3.55964,3041077,0
+TELFY.US,D,20210804,000000,3.55964,3.56698,3.52278,3.53011,1264653,0
+TELFY.US,D,20210805,000000,3.52278,3.55964,3.52278,3.53752,955606,0
+TELFY.US,D,20210806,000000,3.52278,3.5561,3.52278,3.53752,1618753,0
+TELFY.US,D,20210809,000000,3.5817,3.5891,3.57437,3.5891,1523015,0
+TELFY.US,D,20210810,000000,3.5891,3.61856,3.5817,3.61856,1158796,0
+TELFY.US,D,20210811,000000,3.65541,3.68494,3.64809,3.68494,2711496,0
+TELFY.US,D,20210812,000000,3.68494,3.7144,3.67013,3.69966,2343350,0
+TELFY.US,D,20210813,000000,3.72913,3.73652,3.69966,3.72913,2483039,0
+TELFY.US,D,20210816,000000,3.69226,3.70701,3.66386,3.69966,1889582,0
+TELFY.US,D,20210817,000000,3.66282,3.69226,3.64069,3.67013,1492998,0
+TELFY.US,D,20210818,000000,3.68494,3.72173,3.67013,3.69966,2202901,0
+TELFY.US,D,20210819,000000,3.65541,3.69226,3.63328,3.65541,1967198,0
+TELFY.US,D,20210820,000000,3.64069,3.68494,3.62596,3.65541,1523327,0
+TELFY.US,D,20210823,000000,3.66282,3.68494,3.64809,3.67753,2706467,0
+TELFY.US,D,20210824,000000,3.65541,3.69226,3.64809,3.68494,1257455,0
+TELFY.US,D,20210825,000000,3.69966,3.73652,3.68857,3.72173,1571161,0
+TELFY.US,D,20210826,000000,3.70701,3.71069,3.65541,3.67013,1907040,0
+TELFY.US,D,20210827,000000,3.67753,3.72173,3.67013,3.72173,1453885,0
+TELFY.US,D,20210830,000000,3.7144,3.72173,3.69226,3.7144,1330121,0
+TELFY.US,D,20210831,000000,3.65541,3.66282,3.62596,3.64809,2375334,0
+TELFY.US,D,20210901,000000,3.69226,3.7144,3.69226,3.69966,1471696,0
+TELFY.US,D,20210902,000000,3.67753,3.69966,3.67013,3.67753,1358322,0
+TELFY.US,D,20210903,000000,3.64069,3.64809,3.61123,3.61123,1385501,0
+TELFY.US,D,20210907,000000,3.63328,3.68494,3.63328,3.67013,1386077,0
+TELFY.US,D,20210908,000000,3.66282,3.68857,3.66282,3.67753,1762246,0
+TELFY.US,D,20210909,000000,3.64069,3.64809,3.61856,3.61856,962822,0
+TELFY.US,D,20210910,000000,3.61123,3.61123,3.57067,3.57437,941655,0
+TELFY.US,D,20210913,000000,3.61856,3.63697,3.61123,3.63328,1082007,0
+TELFY.US,D,20210914,000000,3.63328,3.64528,3.5891,3.5891,759713,0
+TELFY.US,D,20210915,000000,3.60381,3.62596,3.59652,3.61856,1550005,0
+TELFY.US,D,20210916,000000,3.61123,3.61123,3.5891,3.59652,954015,0
+TELFY.US,D,20210917,000000,3.61856,3.63328,3.57437,3.57437,2490687,0
+TELFY.US,D,20210920,000000,3.54486,3.55225,3.50067,3.53752,1967112,0
+TELFY.US,D,20210921,000000,3.53752,3.54486,3.47854,3.47854,4183880,0
+TELFY.US,D,20210922,000000,3.51539,3.53752,3.50067,3.50067,1467795,0
+TELFY.US,D,20210923,000000,3.50806,3.54486,3.49695,3.54486,2068899,0
+TELFY.US,D,20210924,000000,3.51539,3.55225,3.51539,3.53752,951951,0
+TELFY.US,D,20210927,000000,3.5817,3.61856,3.5817,3.61856,3834933,0
+TELFY.US,D,20210928,000000,3.61856,3.61856,3.56698,3.56698,1570969,0
+TELFY.US,D,20210929,000000,3.48594,3.50806,3.45647,3.49327,1603806,0
+TELFY.US,D,20210930,000000,3.47854,3.47854,3.44167,3.47121,1993148,0
+TELFY.US,D,20211001,000000,3.44167,3.4564,3.40482,3.44167,3255003,0
+TELFY.US,D,20211004,000000,3.47121,3.51169,3.47121,3.48594,1478866,0
+TELFY.US,D,20211005,000000,3.49327,3.60381,3.47854,3.52278,3546631,0
+TELFY.US,D,20211006,000000,3.44908,3.44908,3.3975,3.44167,2004204,0
+TELFY.US,D,20211007,000000,3.46382,3.47854,3.42696,3.42696,1549200,0
+TELFY.US,D,20211008,000000,3.44908,3.46382,3.42696,3.44167,1013676,0
+TELFY.US,D,20211011,000000,3.43436,3.43436,3.39379,3.3975,978289,0
+TELFY.US,D,20211012,000000,3.43436,3.43957,3.40482,3.43436,2249456,0
+TELFY.US,D,20211013,000000,3.41223,3.41223,3.39009,3.3975,10184064,0
+TELFY.US,D,20211014,000000,3.41223,3.41963,3.36797,3.36797,1784710,0
+TELFY.US,D,20211015,000000,3.27961,3.28694,3.25009,3.27961,3978714,0
+TELFY.US,D,20211018,000000,3.22794,3.25009,3.21323,3.22794,3229398,0
+TELFY.US,D,20211019,000000,3.24274,3.26481,3.22794,3.24274,2392452,0
+TELFY.US,D,20211020,000000,3.27961,3.34591,3.27961,3.34591,2680289,0
+TELFY.US,D,20211021,000000,3.31638,3.32379,3.27221,3.27961,1861140,0
+TELFY.US,D,20211022,000000,3.29433,3.29433,3.25009,3.25009,1892077,0
+TELFY.US,D,20211025,000000,3.28694,3.29887,3.27221,3.27221,2688041,0
+TELFY.US,D,20211026,000000,3.25748,3.28694,3.24639,3.26481,2138172,0
+TELFY.US,D,20211027,000000,3.27221,3.28323,3.25748,3.25748,8266485,0
+TELFY.US,D,20211028,000000,3.25748,3.26481,3.22794,3.23535,1942883,0
+TELFY.US,D,20211029,000000,3.22063,3.23535,3.19848,3.20589,1729999,0
+TELFY.US,D,20211101,000000,3.26481,3.27961,3.26118,3.27221,1659108,0
+TELFY.US,D,20211102,000000,3.25009,3.25009,3.20589,3.20589,1855431,0
+TELFY.US,D,20211103,000000,3.18377,3.24274,3.18377,3.24274,2044716,0
+TELFY.US,D,20211104,000000,3.13218,3.13952,3.09532,3.11745,3506203,0
+TELFY.US,D,20211105,000000,3.18377,3.23535,3.18377,3.21323,2262262,0
+TELFY.US,D,20211108,000000,3.22794,3.22794,3.19848,3.21323,2698553,0
+TELFY.US,D,20211109,000000,3.26481,3.27961,3.25009,3.26481,2536911,0
+TELFY.US,D,20211110,000000,3.31638,3.35324,3.31638,3.31638,3186073,0
+TELFY.US,D,20211111,000000,3.32379,3.36063,3.31638,3.35324,2273139,0
+TELFY.US,D,20211112,000000,3.32379,3.36063,3.32379,3.34591,1989976,0
+TELFY.US,D,20211115,000000,3.31638,3.32959,3.27961,3.29433,11926558,0
+TELFY.US,D,20211116,000000,3.33851,3.34591,3.25748,3.27221,1512638,0
+TELFY.US,D,20211117,000000,3.24274,3.27961,3.24274,3.27961,1902207,0
+TELFY.US,D,20211118,000000,3.31638,3.32379,3.28694,3.30167,2857973,0
+TELFY.US,D,20211119,000000,3.30906,3.32009,3.25748,3.27961,2420029,0
+TELFY.US,D,20211122,000000,3.41963,3.47854,3.41223,3.4564,3698235,0
+TELFY.US,D,20211123,000000,3.30906,3.36063,3.30167,3.36063,5511091,0
+TELFY.US,D,20211124,000000,3.30906,3.32371,3.29433,3.31638,6099000,0
+TELFY.US,D,20211126,000000,3.22794,3.25009,3.19848,3.24274,2451440,0
+TELFY.US,D,20211129,000000,3.25748,3.27961,3.23535,3.25748,5310759,0
+TELFY.US,D,20211130,000000,3.30906,3.32379,3.26481,3.32379,3892156,0
+TELFY.US,D,20211201,000000,3.29284,3.30037,3.20219,3.20975,3567685,0
+TELFY.US,D,20211202,000000,3.17198,3.19464,3.16443,3.17954,2761652,0
+TELFY.US,D,20211203,000000,3.13421,3.14177,3.11156,3.14177,2636699,0
+TELFY.US,D,20211206,000000,3.17954,3.23995,3.17954,3.20975,6453895,0
+TELFY.US,D,20211207,000000,3.20975,3.21729,3.19464,3.19464,3838809,0
+TELFY.US,D,20211208,000000,3.17954,3.20219,3.17198,3.1871,2226981,0
+TELFY.US,D,20211209,000000,3.15689,3.15689,3.13421,3.14177,1119572,0
+TELFY.US,D,20211210,000000,3.14934,3.1871,3.14177,3.1871,2281260,0
+TELFY.US,D,20211213,000000,3.14934,3.155,3.11913,3.13421,1769067,0
+TELFY.US,D,20211214,000000,3.20975,3.2815,3.20975,3.25507,3594401,0
+TELFY.US,D,20211215,000000,3.23995,3.27018,3.21737,3.27018,2324920,0
+TELFY.US,D,20211216,000000,3.20975,3.2513,3.20975,3.21729,1996111,0
+TELFY.US,D,20211217,000000,3.23242,3.26261,3.23242,3.25507,5050282,0
+TELFY.US,D,20211220,000000,3.20975,3.24751,3.19464,3.23995,3240910,0
+TELFY.US,D,20211221,000000,3.23995,3.27018,3.23995,3.26261,2433251,0
+TELFY.US,D,20211222,000000,3.25507,3.28526,3.25507,3.27771,1693963,0
+TELFY.US,D,20211223,000000,3.29284,3.31549,3.2815,3.28526,3182159,0
+TELFY.US,D,20211227,000000,3.30037,3.31549,3.28526,3.30793,2206335,0
+TELFY.US,D,20211228,000000,3.31549,3.34568,3.2966,3.30037,2121209,0
+TELFY.US,D,20211229,000000,3.31549,3.32301,3.30037,3.31549,1588663,0
+TELFY.US,D,20211230,000000,3.26261,3.2815,3.22486,3.23242,2070388,0
+TELFY.US,D,20211231,000000,3.22486,3.24751,3.19464,3.20219,3379406,0
+TELFY.US,D,20220103,000000,3.26261,3.27771,3.23995,3.26261,2543190,0
+TELFY.US,D,20220104,000000,3.24751,3.27018,3.23995,3.23995,2264809,0
+TELFY.US,D,20220105,000000,3.25507,3.27771,3.19464,3.20975,1671010,0
+TELFY.US,D,20220106,000000,3.29284,3.30037,3.26639,3.27771,2544178,0
+TELFY.US,D,20220107,000000,3.29284,3.32301,3.29284,3.31549,1689156,0
+TELFY.US,D,20220110,000000,3.40611,3.44379,3.39099,3.39099,2933477,0
+TELFY.US,D,20220111,000000,3.36834,3.40233,3.34947,3.39857,1353569,0
+TELFY.US,D,20220112,000000,3.35324,3.40611,3.35324,3.39857,1558715,0
+TELFY.US,D,20220113,000000,3.42122,3.45142,3.41366,3.41366,1712140,0
+TELFY.US,D,20220114,000000,3.43632,3.45897,3.42432,3.45897,1275440,0
+TELFY.US,D,20220118,000000,3.45897,3.46652,3.42122,3.44387,1878417,0
+TELFY.US,D,20220119,000000,3.44387,3.44387,3.39857,3.42122,1415020,0
+TELFY.US,D,20220120,000000,3.40611,3.40611,3.35324,3.3608,1631404,0
+TELFY.US,D,20220121,000000,3.37591,3.39857,3.33814,3.35324,2500261,0
+TELFY.US,D,20220124,000000,3.42876,3.43632,3.33814,3.42122,7278086,0
+TELFY.US,D,20220125,000000,3.43632,3.48164,3.41366,3.46652,3210389,0
+TELFY.US,D,20220126,000000,3.48918,3.49674,3.40611,3.42876,2345286,0
+TELFY.US,D,20220127,000000,3.46652,3.48918,3.41366,3.44387,8838117,0
+TELFY.US,D,20220128,000000,3.46652,3.51184,3.45142,3.51184,2417319,0
+TELFY.US,D,20220131,000000,3.48164,3.49674,3.44387,3.48918,1478156,0
+TELFY.US,D,20220201,000000,3.43632,3.46652,3.42122,3.46652,2396059,0
+TELFY.US,D,20220202,000000,3.49674,3.51184,3.47408,3.51184,2377315,0
+TELFY.US,D,20220203,000000,3.55715,3.57981,3.54961,3.56472,2181057,0
+TELFY.US,D,20220204,000000,3.54961,3.58737,3.53449,3.57226,1968190,0
+TELFY.US,D,20220207,000000,3.56472,3.61002,3.55715,3.58737,1142451,0
+TELFY.US,D,20220208,000000,3.64778,3.68555,3.64098,3.67799,3152772,0
+TELFY.US,D,20220209,000000,3.70821,3.7384,3.70821,3.7384,2574807,0
+TELFY.US,D,20220210,000000,3.75352,3.78372,3.72331,3.7384,4619890,0
+TELFY.US,D,20220211,000000,3.75352,3.79128,3.68555,3.70064,5080462,0
+TELFY.US,D,20220214,000000,3.70064,3.70821,3.64778,3.68555,8778417,0
+TELFY.US,D,20220215,000000,3.71575,3.76107,3.71575,3.75352,2849002,0
+TELFY.US,D,20220216,000000,3.70064,3.74596,3.70064,3.73087,3517608,0
+TELFY.US,D,20220217,000000,3.70064,3.70821,3.67045,3.69311,2577754,0
+TELFY.US,D,20220218,000000,3.67799,3.71575,3.66288,3.68555,3826190,0
+TELFY.US,D,20220222,000000,3.57981,3.6289,3.57226,3.61002,3091276,0
+TELFY.US,D,20220223,000000,3.61758,3.63646,3.56472,3.57226,2213522,0
+TELFY.US,D,20220224,000000,3.48918,3.5194,3.44009,3.51184,3572568,0
+TELFY.US,D,20220225,000000,3.55715,3.60247,3.55715,3.57981,3354983,0
+TELFY.US,D,20220228,000000,3.57226,3.59492,3.52695,3.54961,3561968,0
+TELFY.US,D,20220301,000000,3.60247,3.63267,3.48918,3.51184,4179034,0
+TELFY.US,D,20220302,000000,3.53449,3.59492,3.53449,3.57226,2852229,0
+TELFY.US,D,20220303,000000,3.47408,3.4891,3.44387,3.45142,2956831,0
+TELFY.US,D,20220304,000000,3.27018,3.2815,3.20975,3.22486,3122029,0
+TELFY.US,D,20220307,000000,3.1871,3.19464,3.09645,3.11156,4743726,0
+TELFY.US,D,20220308,000000,3.20975,3.21353,3.11913,3.14934,4791728,0
+TELFY.US,D,20220309,000000,3.24751,3.30453,3.24751,3.28526,4516072,0
+TELFY.US,D,20220310,000000,3.27771,3.30793,3.26261,3.28526,3223385,0
+TELFY.US,D,20220311,000000,3.28526,3.30037,3.22486,3.23995,2257845,0
+TELFY.US,D,20220314,000000,3.28526,3.30037,3.26261,3.27018,1768613,0
+TELFY.US,D,20220315,000000,3.30037,3.32301,3.27771,3.31549,2552323,0
+TELFY.US,D,20220316,000000,3.36834,3.40535,3.32301,3.39099,2666446,0
+TELFY.US,D,20220317,000000,3.42122,3.48918,3.41743,3.48164,2285263,0
+TELFY.US,D,20220318,000000,3.40611,3.47031,3.38352,3.45142,2306166,0
+TELFY.US,D,20220321,000000,3.47408,3.47913,3.43632,3.45897,1102749,0
+TELFY.US,D,20220322,000000,3.49674,3.51184,3.48164,3.49674,1293648,0
+TELFY.US,D,20220323,000000,3.45142,3.46275,3.43632,3.43632,1364922,0
+TELFY.US,D,20220324,000000,3.44387,3.47408,3.42876,3.47408,1022937,0
+TELFY.US,D,20220325,000000,3.45897,3.50429,3.44387,3.48918,1868299,0
+TELFY.US,D,20220328,000000,3.55715,3.56472,3.5194,3.55715,2232847,0
+TELFY.US,D,20220329,000000,3.63267,3.65534,3.58737,3.61002,1668289,0
+TELFY.US,D,20220330,000000,3.63267,3.68555,3.63267,3.67045,5479214,0
+TELFY.US,D,20220331,000000,3.65534,3.66666,3.62512,3.62512,1234038,0
+TELFY.US,D,20220401,000000,3.64023,3.67799,3.6289,3.67799,916348,0
+TELFY.US,D,20220404,000000,3.62512,3.66288,3.61758,3.65534,1316822,0
+TELFY.US,D,20220405,000000,3.66288,3.69311,3.64778,3.65534,941498,0
+TELFY.US,D,20220406,000000,3.67799,3.72708,3.66288,3.72331,1962959,0
+TELFY.US,D,20220407,000000,3.74596,3.76099,3.70215,3.7384,1714292,0
+TELFY.US,D,20220408,000000,3.73087,3.7724,3.73087,3.75352,1150561,0
+TELFY.US,D,20220411,000000,3.78372,3.82148,3.77618,3.79128,2056859,0
+TELFY.US,D,20220412,000000,3.89701,3.94233,3.87436,3.88191,4197815,0
+TELFY.US,D,20220413,000000,4.00274,4.04807,3.9952,4.03295,2528400,0
+TELFY.US,D,20220414,000000,4.01028,4.07072,3.99896,4.04807,1686851,0
+TELFY.US,D,20220418,000000,4.0405,4.0556,4.01785,4.02541,1254029,0
+TELFY.US,D,20220419,000000,4.00274,4.02162,3.98009,4.01028,1877358,0
+TELFY.US,D,20220420,000000,3.94233,3.9952,3.94233,3.98764,2079144,0
+TELFY.US,D,20220421,000000,3.98009,3.98009,3.88567,3.88945,3641833,0
+TELFY.US,D,20220422,000000,3.94988,3.94988,3.88945,3.88945,1742455,0
+TELFY.US,D,20220425,000000,3.90456,3.90456,3.8366,3.89701,3372343,0
+TELFY.US,D,20220426,000000,3.81393,3.84038,3.76862,3.76862,2556815,0
+TELFY.US,D,20220427,000000,3.71575,3.74596,3.70064,3.70064,2689532,0
+TELFY.US,D,20220428,000000,3.67045,3.73087,3.6508,3.72331,2270073,0
+TELFY.US,D,20220429,000000,3.70064,3.70064,3.59492,3.61002,2410649,0
+TELFY.US,D,20220502,000000,3.63267,3.64023,3.56472,3.61002,3007823,0
+TELFY.US,D,20220503,000000,3.65534,3.70821,3.65534,3.70064,3490255,0
+TELFY.US,D,20220504,000000,3.72331,3.78372,3.70064,3.76862,2481841,0
+TELFY.US,D,20220505,000000,3.76107,3.76107,3.71952,3.74596,1930320,0
+TELFY.US,D,20220506,000000,3.71575,3.74975,3.70064,3.72331,2194100,0
+TELFY.US,D,20220509,000000,3.65534,3.68555,3.63267,3.65534,1476785,0
+TELFY.US,D,20220510,000000,3.67045,3.68555,3.61758,3.64023,2013342,0
+TELFY.US,D,20220511,000000,3.63267,3.68555,3.60247,3.61002,1929929,0
+TELFY.US,D,20220512,000000,3.75352,3.76107,3.67045,3.71575,4151579,0
+TELFY.US,D,20220513,000000,3.66288,3.73087,3.66288,3.71575,1231855,0
+TELFY.US,D,20220516,000000,3.69311,3.7384,3.67045,3.7384,3414165,0
+TELFY.US,D,20220517,000000,3.76107,3.81393,3.74596,3.81393,2116315,0
+TELFY.US,D,20220518,000000,3.74596,3.75728,3.68932,3.71575,1731668,0
+TELFY.US,D,20220519,000000,3.67799,3.72331,3.66288,3.70821,1425367,0
+TELFY.US,D,20220520,000000,3.71575,3.74596,3.68177,3.74596,1754774,0
+TELFY.US,D,20220523,000000,3.76107,3.85926,3.75352,3.84415,2469154,0
+TELFY.US,D,20220524,000000,3.93478,3.98009,3.92721,3.98009,3604737,0
+TELFY.US,D,20220525,000000,3.95744,3.9952,3.93855,3.98009,1640552,0
+TELFY.US,D,20220526,000000,3.97253,4.01028,3.96498,3.98009,1639699,0
+TELFY.US,D,20220527,000000,4.01028,4.01785,3.96649,3.97253,1666930,0
+TELFY.US,D,20220531,000000,4.03295,4.05938,4.00274,4.01785,3670915,0
+TELFY.US,D,20220601,000000,3.94315,3.94315,3.86228,3.90464,1701063,0
+TELFY.US,D,20220602,000000,3.87384,3.95085,3.85843,3.93544,6919226,0
+TELFY.US,D,20220603,000000,3.82762,3.90464,3.82762,3.88924,7328524,0
+TELFY.US,D,20220606,000000,3.89694,3.92004,3.87384,3.88154,4170114,0
+TELFY.US,D,20220607,000000,3.85072,3.88154,3.82762,3.87384,1307710,0
+TELFY.US,D,20220608,000000,3.84302,3.85459,3.81222,3.81222,2176013,0
+TELFY.US,D,20220609,000000,3.7891,3.80451,3.7275,3.73521,1224158,0
+TELFY.US,D,20220610,000000,3.64278,3.6813,3.61584,3.65818,1906850,0
+TELFY.US,D,20220613,000000,3.58887,3.61043,3.55806,3.56576,3245475,0
+TELFY.US,D,20220614,000000,3.56576,3.58116,3.51185,3.54267,3807462,0
+TELFY.US,D,20220615,000000,3.60427,3.63509,3.55806,3.61968,2058456,0
+TELFY.US,D,20220616,000000,3.54267,3.61599,3.54267,3.58887,2240248,0
+TELFY.US,D,20220617,000000,3.61197,3.62738,3.54267,3.58887,2981149,0
+TELFY.US,D,20220621,000000,3.7275,3.73482,3.70055,3.71209,1455379,0
+TELFY.US,D,20220622,000000,3.75061,3.81222,3.74676,3.78141,1457050,0
+TELFY.US,D,20220623,000000,3.85072,3.88154,3.81992,3.85843,2083597,0
+TELFY.US,D,20220624,000000,3.85072,3.88154,3.85072,3.87384,1297147,0
+TELFY.US,D,20220627,000000,3.87384,3.9008,3.85843,3.86614,1794078,0
+TELFY.US,D,20220628,000000,3.94315,3.95855,3.88154,3.88924,2358528,0
+TELFY.US,D,20220629,000000,3.93544,3.95085,3.91235,3.93544,1658855,0
+TELFY.US,D,20220630,000000,3.88924,3.96625,3.88924,3.95085,1430834,0
+TELFY.US,D,20220701,000000,3.92775,3.96625,3.89694,3.95855,1500259,0
+TELFY.US,D,20220705,000000,3.91235,3.91235,3.86614,3.90464,1579308,0
+TELFY.US,D,20220706,000000,3.76601,3.76987,3.689,3.73521,2333567,0
+TELFY.US,D,20220707,000000,3.71209,3.7275,3.69669,3.7198,1342329,0
+TELFY.US,D,20220708,000000,3.69669,3.7275,3.68514,3.7044,1201562,0
+TELFY.US,D,20220711,000000,3.689,3.75061,3.689,3.7198,1408615,0
+TELFY.US,D,20220712,000000,3.69669,3.77371,3.69284,3.73521,1421789,0
+TELFY.US,D,20220713,000000,3.7198,3.76601,3.7198,3.7429,942279,0
+TELFY.US,D,20220714,000000,3.65818,3.689,3.64286,3.6736,1167727,0
+TELFY.US,D,20220715,000000,3.65818,3.66589,3.63123,3.65818,1312157,0
+TELFY.US,D,20220718,000000,3.64278,3.66589,3.62738,3.63509,1437790,0
+TELFY.US,D,20220719,000000,3.66589,3.70055,3.66589,3.6736,1376029,0
+TELFY.US,D,20220720,000000,3.63509,3.64278,3.58116,3.58887,1558451,0
+TELFY.US,D,20220721,000000,3.54267,3.56192,3.51955,3.54267,1143568,0
+TELFY.US,D,20220722,000000,3.48106,3.50416,3.45411,3.46564,1314962,0
+TELFY.US,D,20220725,000000,3.54267,3.57116,3.53496,3.55037,1523310,0
+TELFY.US,D,20220726,000000,3.50416,3.51185,3.48106,3.48875,1321864,0
+TELFY.US,D,20220727,000000,3.50416,3.51185,3.45025,3.50416,1503679,0
+TELFY.US,D,20220728,000000,3.45796,3.46564,3.40405,3.42716,1322629,0
+TELFY.US,D,20220729,000000,3.42716,3.46951,3.42716,3.46564,1761846,0
+TELFY.US,D,20220801,000000,3.43486,3.44256,3.35784,3.37324,2243851,0
+TELFY.US,D,20220802,000000,3.41176,3.4233,3.37324,3.38865,1752719,0
+TELFY.US,D,20220803,000000,3.35784,3.36554,3.33473,3.35014,1801267,0
+TELFY.US,D,20220804,000000,3.32702,3.34244,3.30709,3.33473,2570668,0
+TELFY.US,D,20220805,000000,3.38865,3.4156,3.38095,3.41176,1760476,0
+TELFY.US,D,20220808,000000,3.39635,3.40405,3.35784,3.37324,2940070,0
+TELFY.US,D,20220809,000000,3.41176,3.44256,3.39635,3.41945,2314209,0
+TELFY.US,D,20220810,000000,3.42716,3.43329,3.38865,3.40405,1471868,0
+TELFY.US,D,20220811,000000,3.44256,3.4464,3.41176,3.41176,1010749,0
+TELFY.US,D,20220812,000000,3.40405,3.4156,3.38095,3.41176,1809046,0
+TELFY.US,D,20220815,000000,3.36554,3.37324,3.32702,3.34244,1828037,0
+TELFY.US,D,20220816,000000,3.39635,3.43486,3.39635,3.41176,2471167,0
+TELFY.US,D,20220817,000000,3.35784,3.36554,3.33473,3.34244,1551147,0
+TELFY.US,D,20220818,000000,3.36554,3.36554,3.31355,3.33473,1959532,0
+TELFY.US,D,20220819,000000,3.30393,3.30393,3.27311,3.28083,1491889,0
+TELFY.US,D,20220822,000000,3.28852,3.28852,3.25772,3.26542,3272872,0
+TELFY.US,D,20220823,000000,3.27311,3.28844,3.23462,3.25002,2354921,0
+TELFY.US,D,20220824,000000,3.20381,3.21152,3.1807,3.1961,1972731,0
+TELFY.US,D,20220825,000000,3.1961,3.21922,3.18841,3.21152,1175620,0
+TELFY.US,D,20220826,000000,3.20381,3.21152,3.1499,3.1499,1941237,0
+TELFY.US,D,20220829,000000,3.17301,3.18832,3.15761,3.17301,1740952,0
+TELFY.US,D,20220830,000000,3.18841,3.18841,3.1422,3.15761,1886047,0
+TELFY.US,D,20220831,000000,3.15761,3.1807,3.13449,3.1422,1886296,0
+TELFY.US,D,20220901,000000,3.1499,3.15761,3.1268,3.15761,2191267,0
+TELFY.US,D,20220902,000000,3.1499,3.18756,3.11909,3.11909,1629246,0
+TELFY.US,D,20220906,000000,3.08058,3.08828,3.03437,3.03437,2105781,0
+TELFY.US,D,20220907,000000,3.03437,3.04977,3.01897,3.03437,2522174,0
+TELFY.US,D,20220908,000000,2.95736,2.97923,2.92656,2.94195,2760166,0
+TELFY.US,D,20220909,000000,3.01126,3.01897,2.99201,3.00356,1401514,0
+TELFY.US,D,20220912,000000,3.02668,3.06517,3.02668,3.03437,2393766,0
+TELFY.US,D,20220913,000000,3.02668,3.04592,2.9535,2.95736,2691447,0
+TELFY.US,D,20220914,000000,2.98047,3.00356,2.97276,2.97276,1963213,0
+TELFY.US,D,20220915,000000,2.97276,2.98624,2.93426,2.93426,2241464,0
+TELFY.US,D,20220916,000000,2.92656,2.96507,2.91116,2.94965,1777699,0
+TELFY.US,D,20220919,000000,2.92656,2.96507,2.92656,2.95736,1632485,0
+TELFY.US,D,20220920,000000,2.91116,2.91116,2.87265,2.87265,2128968,0
+TELFY.US,D,20220921,000000,2.78793,2.79563,2.72631,2.74942,2671242,0
+TELFY.US,D,20220922,000000,2.78023,2.78793,2.74942,2.74942,1863098,0
+TELFY.US,D,20220923,000000,2.70322,2.71091,2.6724,2.68781,1940594,0
+TELFY.US,D,20220926,000000,2.61079,2.63275,2.57228,2.57999,3143190,0
+TELFY.US,D,20220927,000000,2.58768,2.61072,2.56073,2.57999,4183570,0
+TELFY.US,D,20220928,000000,2.50297,2.57999,2.49526,2.56458,3008120,0
+TELFY.US,D,20220929,000000,2.48756,2.50297,2.45676,2.49526,4061444,0
+TELFY.US,D,20220930,000000,2.49526,2.52607,2.49526,2.49526,2893840,0
+TELFY.US,D,20221003,000000,2.57228,2.61079,2.55688,2.59539,2483347,0
+TELFY.US,D,20221004,000000,2.61848,2.6647,2.61848,2.64931,2808678,0
+TELFY.US,D,20221005,000000,2.54917,2.57228,2.52607,2.54917,2024709,0
+TELFY.US,D,20221006,000000,2.52607,2.53377,2.48756,2.48756,1764088,0
+TELFY.US,D,20221007,000000,2.48756,2.50143,2.46447,2.48756,2053991,0
+TELFY.US,D,20221010,000000,2.47986,2.48756,2.45676,2.45676,2552695,0
+TELFY.US,D,20221011,000000,2.46447,2.47986,2.43751,2.44906,2487009,0
+TELFY.US,D,20221012,000000,2.42595,2.43366,2.41055,2.42595,2366427,0
+TELFY.US,D,20221013,000000,2.38746,2.46447,2.38746,2.46447,2699551,0
+TELFY.US,D,20221014,000000,2.46447,2.47147,2.42595,2.44906,2715501,0
+TELFY.US,D,20221017,000000,2.49526,2.51452,2.48756,2.51068,1976827,0
+TELFY.US,D,20221018,000000,2.53377,2.54917,2.51837,2.54147,3186343,0
+TELFY.US,D,20221019,000000,2.54147,2.55688,2.53377,2.54917,2521039,0
+TELFY.US,D,20221020,000000,2.47215,2.51837,2.46447,2.48756,2184958,0
+TELFY.US,D,20221021,000000,2.44136,2.47215,2.43366,2.46447,1699728,0
+TELFY.US,D,20221024,000000,2.47986,2.49526,2.4606,2.47986,2329226,0
+TELFY.US,D,20221025,000000,2.46447,2.58768,2.46447,2.54147,3979944,0
+TELFY.US,D,20221026,000000,2.54147,2.56458,2.53377,2.56458,2444639,0
+TELFY.US,D,20221027,000000,2.53377,2.56458,2.51837,2.52607,2037755,0
+TELFY.US,D,20221028,000000,2.57999,2.6262,2.57999,2.6262,1742280,0
+TELFY.US,D,20221031,000000,2.6262,2.66086,2.61079,2.65701,2347103,0
+TELFY.US,D,20221101,000000,2.70322,2.71477,2.65701,2.6724,2396527,0
+TELFY.US,D,20221102,000000,2.6801,2.74171,2.6724,2.6724,2003006,0
+TELFY.US,D,20221103,000000,2.6262,2.64722,2.61848,2.6339,1483215,0
+TELFY.US,D,20221104,000000,2.75328,2.81102,2.73017,2.81102,1343234,0
+TELFY.US,D,20221107,000000,2.75713,2.78793,2.74171,2.78023,1710517,0
+TELFY.US,D,20221108,000000,2.81102,2.84184,2.80333,2.83414,2086100,0
+TELFY.US,D,20221109,000000,2.79563,2.81873,2.78023,2.78023,1318318,0
+TELFY.US,D,20221110,000000,2.87265,2.88806,2.84392,2.85723,1411039,0
+TELFY.US,D,20221111,000000,2.86494,2.88035,2.84184,2.87265,993433,0
+TELFY.US,D,20221114,000000,2.88806,2.91886,2.88806,2.88806,1402397,0
+TELFY.US,D,20221115,000000,2.86494,2.86494,2.82259,2.82644,2051783,0
+TELFY.US,D,20221116,000000,2.79563,2.81873,2.78793,2.79563,1829492,0
+TELFY.US,D,20221117,000000,2.77253,2.84954,2.76514,2.83414,2231539,0
+TELFY.US,D,20221118,000000,2.82644,2.84184,2.81873,2.83414,883182,0
+TELFY.US,D,20221121,000000,2.84184,2.85723,2.83414,2.83414,1173835,0
+TELFY.US,D,20221122,000000,2.84184,2.88035,2.84184,2.88035,1090866,0
+TELFY.US,D,20221123,000000,2.86494,2.88027,2.84954,2.87265,819199,0
+TELFY.US,D,20221125,000000,2.91116,2.93426,2.91116,2.91886,843669,0
+TELFY.US,D,20221128,000000,2.91886,2.91886,2.84184,2.84954,2830645,0
+TELFY.US,D,20221129,000000,2.84184,2.88035,2.84184,2.84184,1038037,0
+TELFY.US,D,20221130,000000,2.84954,2.86494,2.82644,2.86494,1360855,0
+TELFY.US,D,20221201,000000,2.90345,2.94965,2.90345,2.90345,1466050,0
+TELFY.US,D,20221202,000000,2.88806,2.8919,2.86494,2.86494,1209146,0
+TELFY.US,D,20221205,000000,2.87265,2.87649,2.80333,2.81873,1638012,0
+TELFY.US,D,20221206,000000,2.84184,2.85723,2.81102,2.82644,1850576,0
+TELFY.US,D,20221207,000000,2.82644,2.83414,2.79948,2.80333,1331864,0
+TELFY.US,D,20221208,000000,2.76482,2.77243,2.72631,2.74171,1408985,0
+TELFY.US,D,20221209,000000,2.74942,2.78023,2.74942,2.74942,1121612,0
+TELFY.US,D,20221212,000000,2.76482,2.77253,2.74942,2.75713,1341071,0
+TELFY.US,D,20221213,000000,2.77382,2.78972,2.72613,2.73408,1973789,0
+TELFY.US,D,20221214,000000,2.78177,2.78574,2.74552,2.74996,3575831,0
+TELFY.US,D,20221215,000000,2.76586,2.77382,2.73408,2.73408,1999522,0
+TELFY.US,D,20221216,000000,2.70228,2.7169,2.68638,2.71023,4556532,0
+TELFY.US,D,20221219,000000,2.73408,2.74797,2.69433,2.71023,2242385,0
+TELFY.US,D,20221220,000000,2.74996,2.75792,2.71023,2.71023,2420832,0
+TELFY.US,D,20221221,000000,2.76586,2.78972,2.75792,2.78972,1832154,0
+TELFY.US,D,20221222,000000,2.78972,2.8056,2.77382,2.8056,1554154,0
+TELFY.US,D,20221223,000000,2.8215,2.82944,2.81356,2.8215,1150374,0
+TELFY.US,D,20221227,000000,2.8056,2.82944,2.79766,2.82944,1496275,0
+TELFY.US,D,20221228,000000,2.82944,2.84534,2.79766,2.81356,1369810,0
+TELFY.US,D,20221229,000000,2.84534,2.89302,2.84534,2.87714,1801858,0
+TELFY.US,D,20221230,000000,2.84534,2.86521,2.82944,2.83739,1406876,0
+TELFY.US,D,20230103,000000,2.87714,2.88906,2.86123,2.88509,1769895,0
+TELFY.US,D,20230104,000000,2.94072,2.96456,2.92482,2.94866,1867012,0
+TELFY.US,D,20230105,000000,2.92482,2.95661,2.92482,2.94072,878783,0
+TELFY.US,D,20230106,000000,2.94072,2.99635,2.94072,2.9884,885800,0
+TELFY.US,D,20230109,000000,3.01225,3.0361,2.99635,3.0043,1839238,0
+TELFY.US,D,20230110,000000,3.0361,3.05199,3.02075,3.04404,1306245,0
+TELFY.US,D,20230111,000000,3.06789,3.07583,3.04404,3.07583,2727142,0
+TELFY.US,D,20230112,000000,3.10763,3.14735,3.09173,3.14735,3068245,0
+TELFY.US,D,20230113,000000,3.11557,3.16326,3.10763,3.1553,2275434,0
+TELFY.US,D,20230117,000000,3.13147,3.14735,3.11852,3.1394,1332510,0
+TELFY.US,D,20230118,000000,3.09967,3.10763,3.05199,3.05199,1230237,0
+TELFY.US,D,20230119,000000,3.0361,3.05994,3.0202,3.05994,1088910,0
+TELFY.US,D,20230120,000000,3.08378,3.10763,3.05596,3.10763,921202,0
+TELFY.US,D,20230123,000000,3.09967,3.1275,3.09173,3.11557,1632113,0
+TELFY.US,D,20230124,000000,3.05994,3.09967,3.05994,3.09173,1052331,0
+TELFY.US,D,20230125,000000,3.0361,3.06789,3.02815,3.05994,1834337,0
+TELFY.US,D,20230126,000000,3.0202,3.0361,3.0043,3.02815,1683840,0
+TELFY.US,D,20230127,000000,2.99635,3.05994,2.9884,3.05199,1508347,0
+TELFY.US,D,20230130,000000,3.05994,3.07583,3.05199,3.05199,1166627,0
+TELFY.US,D,20230131,000000,3.0361,3.06391,3.02416,3.05199,875165,0
+TELFY.US,D,20230201,000000,3.04404,3.0996,3.03928,3.09173,1212724,0
+TELFY.US,D,20230202,000000,3.09173,3.10763,3.07583,3.10763,1485077,0
+TELFY.US,D,20230203,000000,3.05994,3.05994,2.97649,2.9884,1917670,0
+TELFY.US,D,20230206,000000,2.96456,2.96854,2.93276,2.94866,1438613,0
+TELFY.US,D,20230207,000000,2.96456,3.0043,2.95772,2.97251,2029803,0
+TELFY.US,D,20230208,000000,3.0202,3.0361,3.0202,3.0202,1242592,0
+TELFY.US,D,20230209,000000,3.02815,3.04006,2.97649,2.98046,1420982,0
+TELFY.US,D,20230210,000000,3.01225,3.02815,2.99635,3.02815,1006067,0
+TELFY.US,D,20230213,000000,3.0043,3.04006,2.99755,3.0361,1174428,0
+TELFY.US,D,20230214,000000,3.12354,3.1553,3.11557,3.1394,1527259,0
+TELFY.US,D,20230215,000000,3.12354,3.16326,3.11557,3.16326,1016314,0
+TELFY.US,D,20230216,000000,3.20299,3.21493,3.19106,3.19505,1216510,0
+TELFY.US,D,20230217,000000,3.21094,3.25069,3.21094,3.25069,1212699,0
+TELFY.US,D,20230221,000000,3.18711,3.21087,3.1712,3.1712,957652,0
+TELFY.US,D,20230222,000000,3.21889,3.22684,3.18711,3.20299,1549237,0
+TELFY.US,D,20230223,000000,3.26658,3.27055,3.21493,3.24273,1328283,0
+TELFY.US,D,20230224,000000,3.25863,3.27454,3.24273,3.27454,756162,0
+TELFY.US,D,20230227,000000,3.27454,3.29836,3.2626,3.29836,790937,0
+TELFY.US,D,20230228,000000,3.25863,3.27055,3.23081,3.25069,1286679,0
+TELFY.US,D,20230301,000000,3.31427,3.33017,3.28248,3.29042,881630,0
+TELFY.US,D,20230302,000000,3.29042,3.29836,3.25069,3.26658,1560168,0
+TELFY.US,D,20230303,000000,3.27454,3.30632,3.25863,3.30632,720101,0
+TELFY.US,D,20230306,000000,3.33017,3.35401,3.32221,3.33811,857979,0
+TELFY.US,D,20230307,000000,3.33811,3.33811,3.25863,3.26658,876828,0
+TELFY.US,D,20230308,000000,3.26658,3.2948,3.2626,3.28248,773876,0
+TELFY.US,D,20230309,000000,3.27454,3.29836,3.26658,3.27454,1205576,0
+TELFY.US,D,20230310,000000,3.28248,3.30632,3.25863,3.27454,1361143,0
+TELFY.US,D,20230313,000000,3.21889,3.25069,3.21094,3.21889,1392037,0
+TELFY.US,D,20230314,000000,3.23479,3.23479,3.21094,3.23479,1076357,0
+TELFY.US,D,20230315,000000,3.11557,3.1553,3.10763,3.1394,1126499,0
+TELFY.US,D,20230316,000000,3.10763,3.13147,3.10365,3.12354,1091681,0
+TELFY.US,D,20230317,000000,3.09967,3.12354,3.07981,3.12354,2350497,0
+TELFY.US,D,20230320,000000,3.12354,3.18416,3.12354,3.1712,901811,0
+TELFY.US,D,20230321,000000,3.26658,3.27454,3.25069,3.25863,824321,0
+TELFY.US,D,20230322,000000,3.26658,3.29042,3.24273,3.25069,951740,0
+TELFY.US,D,20230323,000000,3.26658,3.29034,3.21889,3.25069,778468,0
+TELFY.US,D,20230324,000000,3.18711,3.21889,3.17915,3.21889,1206805,0
+TELFY.US,D,20230327,000000,3.25863,3.27454,3.23487,3.25863,571815,0
+TELFY.US,D,20230328,000000,3.25863,3.26658,3.24273,3.25069,795493,0
+TELFY.US,D,20230329,000000,3.32221,3.35401,3.30632,3.33811,1397321,0
+TELFY.US,D,20230330,000000,3.40965,3.4176,3.39374,3.40965,1055039,0
+TELFY.US,D,20230331,000000,3.4176,3.42554,3.4017,3.4017,697040,0
+TELFY.US,D,20230403,000000,3.4176,3.44143,3.40965,3.44143,570608,0
+TELFY.US,D,20230404,000000,3.40965,3.42554,3.4017,3.42554,2093637,0
+TELFY.US,D,20230405,000000,3.48117,3.49707,3.46528,3.49707,1048719,0
+TELFY.US,D,20230406,000000,3.49707,3.52886,3.49707,3.52886,910946,0
+TELFY.US,D,20230410,000000,3.49707,3.52091,3.48911,3.52091,826952,0
+TELFY.US,D,20230411,000000,3.52091,3.52886,3.51297,3.51297,1056224,0
+TELFY.US,D,20230412,000000,3.52886,3.5527,3.52886,3.54475,773448,0
+TELFY.US,D,20230413,000000,3.5368,3.57655,3.52886,3.57655,767309,0
+TELFY.US,D,20230414,000000,3.5527,3.5527,3.51383,3.5368,676868,0
+TELFY.US,D,20230417,000000,3.56065,3.56065,3.51297,3.5527,864009,0
+TELFY.US,D,20230418,000000,3.5686,3.57257,3.5527,3.5686,371822,0
+TELFY.US,D,20230419,000000,3.5686,3.5845,3.56463,3.5686,724413,0
+TELFY.US,D,20230420,000000,3.56065,3.56463,3.50501,3.52091,4617028,0
+TELFY.US,D,20230421,000000,3.51297,3.51297,3.48117,3.51297,5766892,0
+TELFY.US,D,20230424,000000,3.49707,3.49707,3.4772,3.49707,1680517,0
+TELFY.US,D,20230425,000000,3.4335,3.4335,3.40567,3.4176,956755,0
+TELFY.US,D,20230426,000000,3.51297,3.54475,3.51297,3.52886,1421776,0
+TELFY.US,D,20230427,000000,3.5527,3.60039,3.54873,3.60039,936591,0
+TELFY.US,D,20230428,000000,3.5686,3.60039,3.56065,3.5845,705962,0
+TELFY.US,D,20230501,000000,3.60039,3.60039,3.5686,3.57655,734764,0
+TELFY.US,D,20230502,000000,3.52886,3.52886,3.48513,3.50501,1335359,0
+TELFY.US,D,20230503,000000,3.54475,3.55668,3.52886,3.5368,856568,0
+TELFY.US,D,20230504,000000,3.48911,3.49309,3.46528,3.48117,540200,0
+TELFY.US,D,20230505,000000,3.46528,3.50501,3.45733,3.48911,838181,0
+TELFY.US,D,20230508,000000,3.51297,3.51297,3.46528,3.48117,680392,0
+TELFY.US,D,20230509,000000,3.46528,3.47323,3.45336,3.46528,830758,0
+TELFY.US,D,20230510,000000,3.49707,3.49707,3.45733,3.49707,818119,0
+TELFY.US,D,20230511,000000,3.30632,3.31825,3.28248,3.30632,1110539,0
+TELFY.US,D,20230512,000000,3.33811,3.34606,3.29836,3.30632,713222,0
+TELFY.US,D,20230515,000000,3.33811,3.36196,3.32619,3.36196,1472452,0
+TELFY.US,D,20230516,000000,3.38579,3.39374,3.36594,3.37785,917303,0
+TELFY.US,D,20230517,000000,3.39374,3.39374,3.34606,3.37785,796142,0
+TELFY.US,D,20230518,000000,3.36991,3.36991,3.31427,3.34606,628116,0
+TELFY.US,D,20230519,000000,3.35401,3.35401,3.33017,3.33811,646428,0
+TELFY.US,D,20230522,000000,3.36196,3.36991,3.34209,3.36196,1073177,0
+TELFY.US,D,20230523,000000,3.36991,3.38579,3.36196,3.37785,625465,0
+TELFY.US,D,20230524,000000,3.38579,3.39374,3.36991,3.38579,516423,0
+TELFY.US,D,20230525,000000,3.30632,3.33811,3.29439,3.32221,1166092,0
+TELFY.US,D,20230526,000000,3.29042,3.33017,3.28248,3.32221,1159606,0
+TELFY.US,D,20230530,000000,3.32221,3.32221,3.29836,3.30632,704512,0
+TELFY.US,D,20230531,000000,3.31427,3.35003,3.29042,3.32221,1702453,0
+TELFY.US,D,20230601,000000,3.31427,3.33017,3.29836,3.32221,1039169,0
+TELFY.US,D,20230602,000000,3.25863,3.31427,3.25069,3.31427,1195758,0
+TELFY.US,D,20230605,000000,3.30632,3.33413,3.29836,3.33017,1530437,0
+TELFY.US,D,20230606,000000,3.22684,3.25863,3.21094,3.25069,1471839,0
+TELFY.US,D,20230607,000000,3.28248,3.30632,3.27454,3.30632,967008,0
+TELFY.US,D,20230608,000000,3.28248,3.31427,3.28248,3.31427,916135,0
+TELFY.US,D,20230609,000000,3.29836,3.30632,3.28248,3.30632,742390,0
+TELFY.US,D,20230612,000000,3.29042,3.32619,3.28248,3.31427,1661795,0
+TELFY.US,D,20230613,000000,3.27703,3.2853,3.23565,3.23565,1401093,0
+TELFY.US,D,20230614,000000,3.2853,3.29358,3.23565,3.2522,1087867,0
+TELFY.US,D,20230615,000000,3.29358,3.31013,3.2853,3.30185,1083791,0
+TELFY.US,D,20230616,000000,3.30185,3.31013,3.17771,3.19428,9987017,0
+TELFY.US,D,20230620,000000,3.24393,3.26461,3.21909,3.24393,3290938,0
+TELFY.US,D,20230621,000000,3.26049,3.26461,3.24393,3.2522,1357138,0
+TELFY.US,D,20230622,000000,3.2522,3.2522,3.21909,3.21909,1237883,0
+TELFY.US,D,20230623,000000,3.23565,3.2522,3.22738,3.24393,820010,0
+TELFY.US,D,20230626,000000,3.24393,3.24393,3.20668,3.21909,1366259,0
+TELFY.US,D,20230627,000000,3.2522,3.2853,3.24558,3.27703,762255,0
+TELFY.US,D,20230628,000000,3.2853,3.28944,3.26876,3.27703,763915,0
+TELFY.US,D,20230629,000000,3.2853,3.29358,3.27288,3.29358,489010,0
+TELFY.US,D,20230630,000000,3.32669,3.35151,3.3184,3.33496,628690,0
+TELFY.US,D,20230703,000000,3.36806,3.3846,3.35978,3.37633,520046,0
+TELFY.US,D,20230705,000000,3.35151,3.35978,3.31013,3.32669,1308833,0
+TELFY.US,D,20230706,000000,3.27703,3.27703,3.23565,3.26876,1422519,0
+TELFY.US,D,20230707,000000,3.24393,3.25634,3.23565,3.2522,1592758,0
+TELFY.US,D,20230710,000000,3.2522,3.25634,3.23565,3.24393,812898,0
+TELFY.US,D,20230711,000000,3.23565,3.25634,3.22738,3.2522,1351588,0
+TELFY.US,D,20230712,000000,3.29358,3.32669,3.29358,3.32669,879574,0
+TELFY.US,D,20230713,000000,3.33496,3.35151,3.32669,3.35151,937198,0
+TELFY.US,D,20230714,000000,3.37633,3.40116,3.33496,3.33496,1327186,0
+TELFY.US,D,20230717,000000,3.36806,3.37633,3.35151,3.36806,1228029,0
+TELFY.US,D,20230718,000000,3.30185,3.32669,3.2853,3.3184,1248789,0
+TELFY.US,D,20230719,000000,3.34323,3.35151,3.31013,3.34323,1085555,0
+TELFY.US,D,20230720,000000,3.35978,3.3846,3.34323,3.36806,903017,0
+TELFY.US,D,20230721,000000,3.37633,3.39288,3.36806,3.39288,631256,0
+TELFY.US,D,20230724,000000,3.40116,3.44072,3.40116,3.4177,1035378,0
+TELFY.US,D,20230725,000000,3.39288,3.40116,3.3846,3.40116,935189,0
+TELFY.US,D,20230726,000000,3.4177,3.47563,3.4177,3.47563,925152,0
+TELFY.US,D,20230727,000000,3.55839,3.57494,3.53357,3.53357,997070,0
+TELFY.US,D,20230728,000000,3.55011,3.57494,3.53357,3.53357,635131,0
+TELFY.US,D,20230731,000000,3.51702,3.54184,3.48391,3.49218,639521,0
+TELFY.US,D,20230801,000000,3.45909,3.47151,3.42184,3.43425,903290,0
+TELFY.US,D,20230802,000000,3.19428,3.21496,3.16945,3.17771,1807437,0
+TELFY.US,D,20230803,000000,3.14461,3.1529,3.12807,3.14461,1232157,0
+TELFY.US,D,20230804,000000,3.16116,3.19428,3.16116,3.16116,779205,0
+TELFY.US,D,20230807,000000,3.16116,3.16945,3.14461,3.16116,848974,0
+TELFY.US,D,20230808,000000,3.12807,3.1529,3.12807,3.1529,1008074,0
+TELFY.US,D,20230809,000000,3.18601,3.20256,3.18601,3.19428,841738,0
+TELFY.US,D,20230810,000000,3.26876,3.2853,3.2522,3.2522,1379398,0
+TELFY.US,D,20230811,000000,3.2522,3.26876,3.24393,3.2522,538703,0
+TELFY.US,D,20230814,000000,3.2522,3.26668,3.22928,3.2522,1177924,0
+TELFY.US,D,20230815,000000,3.23565,3.24393,3.20256,3.21083,1186618,0
+TELFY.US,D,20230816,000000,3.19428,3.21083,3.18601,3.19428,1002923,0
+TELFY.US,D,20230817,000000,3.18601,3.20256,3.17771,3.19428,1004076,0
+TELFY.US,D,20230818,000000,3.19428,3.21909,3.19428,3.20256,1157135,0
+TELFY.US,D,20230821,000000,3.21909,3.22738,3.21083,3.21083,1077355,0
+TELFY.US,D,20230822,000000,3.21909,3.21909,3.17771,3.20256,1408987,0
+TELFY.US,D,20230823,000000,3.22738,3.26049,3.22738,3.2522,669025,0
+TELFY.US,D,20230824,000000,3.2522,3.27703,3.24393,3.2522,992481,0
+TELFY.US,D,20230825,000000,3.26876,3.27703,3.23565,3.2522,671015,0
+TELFY.US,D,20230828,000000,3.30185,3.3184,3.29358,3.3184,999157,0
+TELFY.US,D,20230829,000000,3.33496,3.39288,3.33496,3.39288,1034207,0
+TELFY.US,D,20230830,000000,3.40116,3.44254,3.40116,3.40944,656901,0
+TELFY.US,D,20230831,000000,3.42599,3.42599,3.37633,3.3846,444434,0
+TELFY.US,D,20230901,000000,3.40944,3.42599,3.3846,3.39288,2479537,0
+TELFY.US,D,20230905,000000,3.29358,3.47563,3.2853,3.45909,5940891,0
+TELFY.US,D,20230906,000000,3.34323,3.34736,3.31013,3.3184,1915442,0
+TELFY.US,D,20230907,000000,3.34323,3.39288,3.33909,3.37633,1105893,0
+TELFY.US,D,20230908,000000,3.3846,3.40108,3.37633,3.3846,705270,0
+TELFY.US,D,20230911,000000,3.4177,3.45909,3.40944,3.45909,1366671,0
+TELFY.US,D,20230912,000000,3.47563,3.48805,3.45909,3.48391,1340578,0
+TELFY.US,D,20230913,000000,3.50046,3.50046,3.45909,3.46736,1225347,0
+TELFY.US,D,20230914,000000,3.43425,3.47563,3.43425,3.46736,1074944,0
+TELFY.US,D,20230915,000000,3.46736,3.47563,3.43841,3.45909,4497039,0
+TELFY.US,D,20230918,000000,3.49218,3.51702,3.47151,3.51702,1054445,0
+TELFY.US,D,20230919,000000,3.51702,3.55011,3.51702,3.54184,893850,0
+TELFY.US,D,20230920,000000,3.59149,3.62459,3.58322,3.58322,843983,0
+TELFY.US,D,20230921,000000,3.58322,3.59977,3.56666,3.58322,734838,0
+TELFY.US,D,20230922,000000,3.55011,3.55839,3.52529,3.54184,771488,0
+TELFY.US,D,20230925,000000,3.45909,3.45909,3.42706,3.45909,701732,0
+TELFY.US,D,20230926,000000,3.43425,3.44254,3.39288,3.42599,1547534,0
+TELFY.US,D,20230927,000000,3.35151,3.35151,3.32669,3.35151,728685,0
+TELFY.US,D,20230928,000000,3.36806,3.39288,3.36392,3.37633,953839,0
+TELFY.US,D,20230929,000000,3.36806,3.37633,3.35151,3.36806,817958,0
+TELFY.US,D,20231002,000000,3.35151,3.35978,3.2853,3.30185,1147996,0
+TELFY.US,D,20231003,000000,3.24393,3.2522,3.22738,3.24393,913820,0
+TELFY.US,D,20231004,000000,3.2522,3.26049,3.22324,3.23565,1077236,0
+TELFY.US,D,20231005,000000,3.26876,3.32669,3.26876,3.31013,1559605,0
+TELFY.US,D,20231006,000000,3.27703,3.33496,3.23565,3.3184,1689347,0
+TELFY.US,D,20231009,000000,3.29358,3.35151,3.28878,3.35151,1739200,0
+TELFY.US,D,20231010,000000,3.35978,3.40116,3.35978,3.40116,1097412,0
+TELFY.US,D,20231011,000000,3.4177,3.4177,3.37633,3.40116,859140,0
+TELFY.US,D,20231012,000000,3.37633,3.38048,3.33496,3.35151,821619,0
+TELFY.US,D,20231013,000000,3.34323,3.35978,3.3184,3.33496,661592,0
+TELFY.US,D,20231016,000000,3.34323,3.36806,3.33909,3.35978,839146,0
+TELFY.US,D,20231017,000000,3.34323,3.37633,3.34323,3.37633,603397,0
+TELFY.US,D,20231018,000000,3.36806,3.3722,3.33496,3.34323,574226,0
+TELFY.US,D,20231019,000000,3.3184,3.34323,3.31013,3.31013,953404,0
+TELFY.US,D,20231020,000000,3.24393,3.28944,3.24393,3.26049,766933,0
+TELFY.US,D,20231023,000000,3.22738,3.24393,3.20256,3.22738,847313,0
+TELFY.US,D,20231024,000000,3.20256,3.21083,3.16532,3.17771,1954022,0
+TELFY.US,D,20231025,000000,3.1198,3.13636,3.10324,3.10324,871347,0
+TELFY.US,D,20231026,000000,3.09497,3.10324,3.07428,3.08669,1082541,0
+TELFY.US,D,20231027,000000,3.1198,3.13636,3.10324,3.10324,1033821,0
+TELFY.US,D,20231030,000000,3.20256,3.21909,3.14461,3.14461,1218581,0
+TELFY.US,D,20231031,000000,3.18601,3.19842,3.1529,3.16945,1405572,0
+TELFY.US,D,20231101,000000,3.13636,3.14461,3.10324,3.11153,1323793,0
+TELFY.US,D,20231102,000000,3.21083,3.21909,3.17152,3.19428,1405227,0
+TELFY.US,D,20231103,000000,3.2853,3.30185,3.26876,3.2853,1164316,0
+TELFY.US,D,20231106,000000,3.27703,3.2853,3.25468,3.26876,1109119,0
+TELFY.US,D,20231107,000000,3.23565,3.24807,3.21083,3.23565,1489871,0
+TELFY.US,D,20231108,000000,3.21083,3.23565,3.20256,3.22738,1702380,0
+TELFY.US,D,20231109,000000,3.21909,3.24393,3.20668,3.21083,961514,0
+TELFY.US,D,20231110,000000,3.26876,3.26876,3.22249,3.24393,750983,0
+TELFY.US,D,20231113,000000,3.26049,3.27703,3.26049,3.27703,1525734,0
+TELFY.US,D,20231114,000000,3.31013,3.32669,3.27703,3.32669,1300359,0
+TELFY.US,D,20231115,000000,3.2853,3.30185,3.27703,3.29358,555488,0
+TELFY.US,D,20231116,000000,3.31013,3.3184,3.2853,3.31013,822497,0
+TELFY.US,D,20231117,000000,3.33496,3.35151,3.3184,3.34323,594207,0
+TELFY.US,D,20231120,000000,3.36806,3.40944,3.36806,3.40944,912350,0
+TELFY.US,D,20231121,000000,3.3846,3.40116,3.36806,3.37633,605686,0
+TELFY.US,D,20231122,000000,3.39288,3.40944,3.3846,3.40944,545878,0
+TELFY.US,D,20231124,000000,3.4177,3.43425,3.40116,3.43425,337383,0
+TELFY.US,D,20231127,000000,3.44254,3.44254,3.4178,3.43425,641240,0
+TELFY.US,D,20231128,000000,3.43425,3.46736,3.43425,3.46736,802795,0
+TELFY.US,D,20231129,000000,3.47563,3.50873,3.47151,3.50046,962682,0
+TELFY.US,D,20231130,000000,3.51702,3.54184,3.5046,3.53357,872989,0
+TELFY.US,D,20231201,000000,3.54184,3.58322,3.53357,3.58322,600948,0
+TELFY.US,D,20231204,000000,3.55011,3.57494,3.54184,3.57494,1031530,0
+TELFY.US,D,20231205,000000,3.56666,3.58322,3.55839,3.57494,639086,0
+TELFY.US,D,20231206,000000,3.59977,3.59977,3.54184,3.54184,491784,0
+TELFY.US,D,20231207,000000,3.54184,3.57494,3.52529,3.57494,821938,0
+TELFY.US,D,20231208,000000,3.54184,3.57494,3.5286,3.56666,1622378,0
+TELFY.US,D,20231211,000000,3.53357,3.58322,3.53357,3.57494,2248800,0
+TELFY.US,D,20231212,000000,3.51875,3.51875,3.43272,3.44132,2995840,0
+TELFY.US,D,20231213,000000,3.3811,3.43272,3.3639,3.42411,1578522,0
+TELFY.US,D,20231214,000000,3.44132,3.47384,3.43272,3.44132,1024328,0
+TELFY.US,D,20231215,000000,3.3725,3.3854,3.32948,3.32948,931378,0
+TELFY.US,D,20231218,000000,3.34669,3.3639,3.32088,3.34669,946094,0
+TELFY.US,D,20231219,000000,3.34669,3.56176,3.32948,3.55316,5504364,0
+TELFY.US,D,20231220,000000,3.43272,3.45852,3.40691,3.42411,1627836,0
+TELFY.US,D,20231221,000000,3.42411,3.42411,3.38971,3.40691,929511,0
+TELFY.US,D,20231222,000000,3.41551,3.41551,3.3639,3.39831,1376038,0
+TELFY.US,D,20231226,000000,3.43272,3.44132,3.41551,3.41551,833028,0
+TELFY.US,D,20231227,000000,3.39831,3.40691,3.3811,3.38971,1239777,0
+TELFY.US,D,20231228,000000,3.3639,3.3811,3.35529,3.3639,692304,0
+TELFY.US,D,20231229,000000,3.35529,3.35529,3.32948,3.35529,1049671,0
+TELFY.US,D,20240102,000000,3.3811,3.42411,3.37378,3.40691,849995,0
+TELFY.US,D,20240103,000000,3.42411,3.43272,3.38971,3.39831,1116210,0
+TELFY.US,D,20240104,000000,3.47574,3.49294,3.45852,3.45852,1276193,0
+TELFY.US,D,20240105,000000,3.45852,3.50154,3.45852,3.49294,1046686,0
+TELFY.US,D,20240108,000000,3.49294,3.54456,3.49294,3.53596,932933,0
+TELFY.US,D,20240109,000000,3.51014,3.51014,3.48434,3.49294,726017,0
+TELFY.US,D,20240110,000000,3.51014,3.51875,3.47574,3.50154,574132,0
+TELFY.US,D,20240111,000000,3.51014,3.52736,3.49252,3.51014,640014,0
+TELFY.US,D,20240112,000000,3.51875,3.53596,3.50154,3.50154,894119,0
+TELFY.US,D,20240116,000000,3.54456,3.55979,3.51014,3.53596,1040445,0
+TELFY.US,D,20240117,000000,3.50154,3.52736,3.48434,3.51875,779474,0
+TELFY.US,D,20240118,000000,3.50154,3.51014,3.48434,3.51014,625991,0
+TELFY.US,D,20240119,000000,3.52736,3.56176,3.52736,3.55316,564216,0
+TELFY.US,D,20240122,000000,3.55316,3.59618,3.55316,3.58758,1293536,0
+TELFY.US,D,20240123,000000,3.57898,3.59609,3.55316,3.57038,1361487,0
+TELFY.US,D,20240124,000000,3.61339,3.61339,3.57038,3.57038,556654,0
+TELFY.US,D,20240125,000000,3.57038,3.57038,3.53596,3.56176,480988,0
+TELFY.US,D,20240126,000000,3.57038,3.59618,3.56176,3.59618,660006,0
+TELFY.US,D,20240129,000000,3.55316,3.58758,3.53596,3.57898,880889,0
+TELFY.US,D,20240130,000000,3.54456,3.57038,3.51875,3.56176,2327248,0
+TELFY.US,D,20240131,000000,3.55316,3.55316,3.50154,3.51875,1008116,0
+TELFY.US,D,20240201,000000,3.51875,3.52736,3.49294,3.51875,476636,0
+TELFY.US,D,20240202,000000,3.48434,3.48863,3.43272,3.44132,851114,0
+TELFY.US,D,20240205,000000,3.42411,3.43272,3.38971,3.41551,1012551,0
+TELFY.US,D,20240206,000000,3.3725,3.40691,3.3682,3.40691,1392157,0
+TELFY.US,D,20240207,000000,3.3725,3.38971,3.33809,3.34669,1875543,0
+TELFY.US,D,20240208,000000,3.34669,3.34669,3.32088,3.32088,1027750,0
+TELFY.US,D,20240209,000000,3.31227,3.32939,3.29507,3.32088,1263465,0
+TELFY.US,D,20240212,000000,3.31227,3.33809,3.31227,3.32948,1019304,0
+TELFY.US,D,20240213,000000,3.34669,3.35529,3.28646,3.28646,1228882,0
+TELFY.US,D,20240214,000000,3.32088,3.32948,3.29507,3.31227,909549,0
+TELFY.US,D,20240215,000000,3.32088,3.3811,3.32088,3.3811,791811,0
+TELFY.US,D,20240216,000000,3.31227,3.32088,3.29507,3.32088,1228806,0
+TELFY.US,D,20240220,000000,3.41551,3.43272,3.39831,3.40691,1366009,0
+TELFY.US,D,20240221,000000,3.42411,3.44132,3.40691,3.43272,1035979,0
+TELFY.US,D,20240222,000000,3.50154,3.51014,3.47143,3.49294,1225044,0
+TELFY.US,D,20240223,000000,3.46713,3.51014,3.46713,3.51014,749429,0
+TELFY.US,D,20240226,000000,3.50154,3.52736,3.50154,3.51875,1032634,0
+TELFY.US,D,20240227,000000,3.52736,3.56176,3.52736,3.56176,814567,0
+TELFY.US,D,20240228,000000,3.57898,3.58758,3.55316,3.56176,1689612,0
+TELFY.US,D,20240229,000000,3.56176,3.56176,3.51014,3.51875,927717,0
+TELFY.US,D,20240301,000000,3.55316,3.57898,3.53596,3.57038,879298,0
+TELFY.US,D,20240304,000000,3.56176,3.57038,3.55316,3.56176,752499,0
+TELFY.US,D,20240305,000000,3.55316,3.57898,3.55316,3.57898,642374,0
+TELFY.US,D,20240306,000000,3.61339,3.622,3.58758,3.60478,1145818,0
+TELFY.US,D,20240307,000000,3.61339,3.6392,3.59618,3.59618,683051,0
+TELFY.US,D,20240308,000000,3.59618,3.622,3.59618,3.61339,519012,0
+TELFY.US,D,20240311,000000,3.622,3.6392,3.622,3.6392,658384,0
+TELFY.US,D,20240312,000000,3.6392,3.6478,3.61339,3.6392,700212,0
+TELFY.US,D,20240313,000000,3.6306,3.6564,3.6306,3.6392,613859,0
+TELFY.US,D,20240314,000000,3.6478,3.6478,3.59618,3.622,732298,0
+TELFY.US,D,20240315,000000,3.6564,3.68222,3.6478,3.6478,908228,0
+TELFY.US,D,20240318,000000,3.6392,3.6478,3.6306,3.6392,535038,0
+TELFY.US,D,20240319,000000,3.6392,3.6478,3.62414,3.6306,535357,0
+TELFY.US,D,20240320,000000,3.6306,3.68222,3.6306,3.68222,407441,0
+TELFY.US,D,20240321,000000,3.69942,3.71662,3.67362,3.67362,861880,0
+TELFY.US,D,20240322,000000,3.70802,3.70802,3.67362,3.69082,372328,0
+TELFY.US,D,20240325,000000,3.69082,3.71662,3.69082,3.70802,577581,0
+TELFY.US,D,20240326,000000,3.78545,3.79396,3.75113,3.75964,761271,0
+TELFY.US,D,20240327,000000,3.76825,3.80266,3.76825,3.79405,840184,0
+TELFY.US,D,20240328,000000,3.79405,3.81126,3.77255,3.79405,836863,0
+TELFY.US,D,20240401,000000,3.74243,3.78545,3.74243,3.77685,406271,0
+TELFY.US,D,20240402,000000,3.77685,3.77685,3.74243,3.76825,511933,0
+TELFY.US,D,20240403,000000,3.76825,3.76825,3.73383,3.76825,639006,0
+TELFY.US,D,20240404,000000,3.79405,3.80266,3.73383,3.73383,830223,0
+TELFY.US,D,20240405,000000,3.67362,3.69942,3.6564,3.69082,490883,0
+TELFY.US,D,20240408,000000,3.68222,3.74243,3.66501,3.73383,1887602,0
+TELFY.US,D,20240409,000000,3.71662,3.72523,3.69082,3.70802,1558511,0
+TELFY.US,D,20240410,000000,3.6306,3.67362,3.61339,3.67362,1394061,0
+TELFY.US,D,20240411,000000,3.6478,3.6564,3.59618,3.61339,1408182,0
+TELFY.US,D,20240412,000000,3.60478,3.6306,3.57038,3.58758,1188450,0
+TELFY.US,D,20240415,000000,3.60478,3.622,3.56176,3.57038,912757,0
+TELFY.US,D,20240416,000000,3.55316,3.55316,3.53596,3.55316,516278,0
+TELFY.US,D,20240417,000000,3.57898,3.59618,3.56176,3.58758,1010853,0
+TELFY.US,D,20240418,000000,3.60478,3.6306,3.59618,3.6306,661077,0
+TELFY.US,D,20240419,000000,3.6478,3.68222,3.6478,3.67362,481027,0
+TELFY.US,D,20240422,000000,3.73383,3.77685,3.72523,3.75104,1073788,0
+TELFY.US,D,20240423,000000,3.80266,3.82847,3.80266,3.81126,846578,0
+TELFY.US,D,20240424,000000,3.79405,3.79405,3.76825,3.78545,377122,0
+TELFY.US,D,20240425,000000,3.77685,3.82847,3.77255,3.80266,902631,0
+TELFY.US,D,20240426,000000,3.84568,3.88009,3.84568,3.87149,932019,0
+TELFY.US,D,20240429,000000,3.88009,3.9145,3.87914,3.8887,838088,0
+TELFY.US,D,20240430,000000,3.87149,3.87149,3.81126,3.81126,849062,0
+TELFY.US,D,20240501,000000,3.78545,3.84568,3.75104,3.81987,534790,0
+TELFY.US,D,20240502,000000,3.86288,3.87149,3.85428,3.87149,471894,0
+TELFY.US,D,20240503,000000,3.92311,3.93171,3.9059,3.92311,616776,0
+TELFY.US,D,20240506,000000,3.93171,3.94892,3.9145,3.92311,462203,0
+TELFY.US,D,20240507,000000,3.94032,3.94892,3.9145,3.92311,383636,0
+TELFY.US,D,20240508,000000,3.86288,3.88009,3.81126,3.81987,759632,0
+TELFY.US,D,20240509,000000,3.85428,3.86719,3.81126,3.81126,689597,0
+TELFY.US,D,20240510,000000,3.77685,3.77685,3.75964,3.75964,469481,0
+TELFY.US,D,20240513,000000,3.77685,3.80266,3.77685,3.78545,387949,0
+TELFY.US,D,20240514,000000,3.76825,3.81987,3.76394,3.81987,394020,0
+TELFY.US,D,20240515,000000,3.84568,3.86288,3.82847,3.86288,392387,0
+TELFY.US,D,20240516,000000,3.81987,3.81987,3.80266,3.81126,313322,0
+TELFY.US,D,20240517,000000,3.80266,3.84568,3.79405,3.83707,657883,0
+TELFY.US,D,20240520,000000,3.85428,3.88009,3.75964,3.82847,984199,0
+TELFY.US,D,20240521,000000,3.9059,3.93816,3.8973,3.9059,540029,0
+TELFY.US,D,20240522,000000,3.86288,3.88009,3.85428,3.86288,513735,0
+TELFY.US,D,20240523,000000,3.85428,3.86288,3.82847,3.82847,396997,0
+TELFY.US,D,20240524,000000,3.83707,3.83707,3.82417,3.82847,183830,0
+TELFY.US,D,20240528,000000,3.88009,3.8973,3.87149,3.88009,965630,0
+TELFY.US,D,20240529,000000,3.88009,3.88009,3.84568,3.84568,699252,0
+TELFY.US,D,20240530,000000,3.8973,3.94032,3.87149,3.94032,829623,0
+TELFY.US,D,20240531,000000,3.94032,3.97473,3.93601,3.97473,724869,0
+TELFY.US,D,20240603,000000,4.02635,4.05646,3.95752,4.05215,1142338,0
+TELFY.US,D,20240604,000000,4.08657,4.12959,4.08657,4.11237,1171292,0
+TELFY.US,D,20240605,000000,4.10377,4.10808,4.06075,4.07797,2568387,0
+TELFY.US,D,20240606,000000,4.06935,4.09517,4.06935,4.06935,975033,0
+TELFY.US,D,20240607,000000,4.04355,4.05215,3.99194,4.00913,1478745,0
+TELFY.US,D,20240610,000000,3.95752,3.96612,3.94032,3.95752,531611,0
+TELFY.US,D,20240611,000000,3.87149,3.92311,3.86288,3.8973,490283,0
+TELFY.US,D,20240612,000000,3.9145,3.93171,3.88009,3.8887,402606,0
+TELFY.US,D,20240613,000000,3.80266,3.81987,3.73383,3.75104,1060329,0
+TELFY.US,D,20240614,000000,3.71662,3.74243,3.68222,3.74243,635999,0
+TELFY.US,D,20240617,000000,3.77685,3.78545,3.73383,3.74243,610502,0
+TELFY.US,D,20240618,000000,3.75156,3.81408,3.75156,3.81408,728323,0
+TELFY.US,D,20240620,000000,3.80515,3.84972,3.80515,3.82301,776466,0
+TELFY.US,D,20240621,000000,3.80515,3.8766,3.79623,3.84982,907976,0
+TELFY.US,D,20240624,000000,3.88554,3.91234,3.8766,3.91234,1099224,0
+TELFY.US,D,20240625,000000,3.82301,3.84088,3.80515,3.82301,1411497,0
+TELFY.US,D,20240626,000000,3.77835,3.80515,3.76496,3.80515,819807,0
+TELFY.US,D,20240627,000000,3.80515,3.8766,3.77389,3.84982,2194658,0
+TELFY.US,D,20240628,000000,3.74263,3.77835,3.7337,3.76048,1216924,0
+TELFY.US,D,20240701,000000,3.80515,3.82301,3.77835,3.78729,2338185,0
+TELFY.US,D,20240702,000000,3.74263,3.74263,3.72476,3.7337,589010,0
+TELFY.US,D,20240703,000000,3.78729,3.81408,3.78729,3.79623,296111,0
+TELFY.US,D,20240705,000000,3.81408,3.83195,3.79623,3.83195,646819,0
+TELFY.US,D,20240708,000000,3.83195,3.8407,3.77835,3.78729,1093706,0
+TELFY.US,D,20240709,000000,3.76048,3.79623,3.74709,3.79623,1249824,0
+TELFY.US,D,20240710,000000,3.85874,3.86768,3.82301,3.86768,1289878,0
+TELFY.US,D,20240711,000000,3.89448,3.92574,3.88554,3.91234,1016546,0
+TELFY.US,D,20240712,000000,3.91234,3.9436,3.90341,3.93913,1390733,0
+TELFY.US,D,20240715,000000,3.8766,3.89448,3.84982,3.88554,1448885,0
+TELFY.US,D,20240716,000000,3.80515,3.89448,3.79623,3.88554,1718978,0
+TELFY.US,D,20240717,000000,3.90341,3.94807,3.90341,3.93913,1053304,0
+TELFY.US,D,20240718,000000,4.01059,4.04633,4.01059,4.01952,670343,0
+TELFY.US,D,20240719,000000,4.01059,4.02846,3.99719,4.01059,623033,0
+TELFY.US,D,20240722,000000,4.06418,4.06418,4.01059,4.04633,825745,0
+TELFY.US,D,20240723,000000,3.99274,4.00961,3.9838,3.9838,412855,0
+TELFY.US,D,20240724,000000,3.9838,4.01059,3.97487,3.9838,276840,0
+TELFY.US,D,20240725,000000,4.02846,4.06418,4.02846,4.03739,613024,0
+TELFY.US,D,20240726,000000,4.01952,4.05525,4.00166,4.04633,507433,0
+TELFY.US,D,20240729,000000,4.03739,4.05525,4.00612,4.02846,627382,0
+TELFY.US,D,20240730,000000,4.04633,4.07312,4.04633,4.07312,524179,0
+TELFY.US,D,20240731,000000,4.03739,4.06418,4.01952,4.05525,819547,0
+TELFY.US,D,20240801,000000,3.99274,4.03739,3.96147,4.01952,1628809,0
+TELFY.US,D,20240802,000000,4.01952,4.03739,4.00166,4.01059,803864,0
+TELFY.US,D,20240805,000000,3.97487,3.9838,3.93021,3.94807,1184358,0
+TELFY.US,D,20240806,000000,3.89448,3.92127,3.88554,3.91234,713003,0
+TELFY.US,D,20240807,000000,3.91234,3.93913,3.88554,3.89448,683917,0
+TELFY.US,D,20240808,000000,3.92127,3.94807,3.91681,3.93913,608235,0
+TELFY.US,D,20240809,000000,3.93913,3.94878,3.92395,3.94807,494397,0
+TELFY.US,D,20240812,000000,3.93913,3.95699,3.91681,3.93913,476397,0
+TELFY.US,D,20240813,000000,3.95699,3.97487,3.93913,3.96593,396998,0
+TELFY.US,D,20240814,000000,3.97487,4.00881,3.97487,4.00166,284033,0
+TELFY.US,D,20240815,000000,3.99274,3.99719,3.96593,3.97487,255011,0
+TELFY.US,D,20240816,000000,3.99274,4.03739,3.99274,4.02846,362515,0
+TELFY.US,D,20240819,000000,4.08205,4.11778,4.07312,4.08205,659730,0
+TELFY.US,D,20240820,000000,4.02846,4.06418,4.02846,4.04633,354407,0
+TELFY.US,D,20240821,000000,4.01952,4.04633,4.00166,4.02846,449575,0
+TELFY.US,D,20240822,000000,4.03739,4.03739,3.99274,4.00166,289643,0
+TELFY.US,D,20240823,000000,4.01059,4.07759,4.01059,4.04633,455083,0
+TELFY.US,D,20240826,000000,4.06418,4.09099,4.06418,4.09099,288947,0
+TELFY.US,D,20240827,000000,4.07312,4.10885,4.07312,4.08205,452738,0
+TELFY.US,D,20240828,000000,4.04633,4.06418,4.02846,4.05525,361569,0
+TELFY.US,D,20240829,000000,4.04633,4.05972,4.01952,4.03739,561389,0
+TELFY.US,D,20240830,000000,4.04633,4.05525,4.01952,4.03739,411011,0
+TELFY.US,D,20240903,000000,4.09099,4.14359,4.09099,4.12671,761940,0
+TELFY.US,D,20240904,000000,4.12671,4.17138,4.11787,4.16244,480583,0
+TELFY.US,D,20240905,000000,4.2071,4.21157,4.17138,4.18924,780163,0
+TELFY.US,D,20240906,000000,4.17138,4.20264,4.16244,4.18031,582899,0
+TELFY.US,D,20240909,000000,4.14458,4.16691,4.13564,4.16244,490912,0
+TELFY.US,D,20240910,000000,4.14458,4.15351,4.10885,4.12671,498736,0
+TELFY.US,D,20240911,000000,4.13564,4.17138,4.1268,4.15351,425749,0
+TELFY.US,D,20240912,000000,4.16244,4.19817,4.14904,4.18924,501318,0
+TELFY.US,D,20240913,000000,4.2339,4.24284,4.19817,4.21603,1110290,0
+TELFY.US,D,20240916,000000,4.25177,4.31428,4.25177,4.30537,859602,0
+TELFY.US,D,20240917,000000,4.35003,4.35003,4.29643,4.32322,803624,0
+TELFY.US,D,20240918,000000,4.35895,4.40362,4.35003,4.37681,479800,0
+TELFY.US,D,20240919,000000,4.31428,4.33216,4.2875,4.31428,376405,0
+TELFY.US,D,20240920,000000,4.33216,4.35003,4.29643,4.31428,534679,0
+TELFY.US,D,20240923,000000,4.34109,4.35895,4.33216,4.34109,1531776,0
+TELFY.US,D,20240924,000000,4.34109,4.39468,4.34109,4.36788,985103,0
+TELFY.US,D,20240925,000000,4.39468,4.40362,4.36788,4.36788,512723,0
+TELFY.US,D,20240926,000000,4.35003,4.38575,4.34332,4.35895,394448,0
+TELFY.US,D,20240927,000000,4.37681,4.40362,4.35003,4.36788,740993,0
+TELFY.US,D,20240930,000000,4.38575,4.38575,4.33225,4.34109,370282,0
+TELFY.US,D,20241001,000000,4.33216,4.33216,4.29643,4.31428,448607,0
+TELFY.US,D,20241002,000000,4.26963,4.27856,4.24078,4.25177,470408,0
+TELFY.US,D,20241003,000000,4.18924,4.25177,4.18031,4.22497,1199260,0
+TELFY.US,D,20241004,000000,4.2071,4.25623,4.2071,4.24284,413361,0
+TELFY.US,D,20241007,000000,4.26069,4.2741,4.24284,4.26963,390152,0
+TELFY.US,D,20241008,000000,4.2875,4.30537,4.26516,4.2875,714757,0
+TELFY.US,D,20241009,000000,4.2875,4.30537,4.28302,4.29643,274853,0
+TELFY.US,D,20241010,000000,4.30537,4.30537,4.26069,4.26069,241990,0
+TELFY.US,D,20241011,000000,4.25177,4.28302,4.25177,4.26069,282247,0
+TELFY.US,D,20241014,000000,4.26963,4.27856,4.25266,4.26963,250592,0
+TELFY.US,D,20241015,000000,4.25177,4.29196,4.24284,4.25177,388014,0
+TELFY.US,D,20241016,000000,4.32322,4.37681,4.32322,4.35895,406891,0
+TELFY.US,D,20241017,000000,4.35003,4.35003,4.30537,4.31428,561046,0
+TELFY.US,D,20241018,000000,4.24284,4.27856,4.24284,4.26069,376010,0
+TELFY.US,D,20241021,000000,4.25177,4.26069,4.2071,4.21603,351912,0
+TELFY.US,D,20241022,000000,4.17138,4.19692,4.16244,4.17138,331321,0
+TELFY.US,D,20241023,000000,4.14458,4.16244,4.13564,4.14458,390175,0
+TELFY.US,D,20241024,000000,4.17138,4.20264,4.15351,4.16244,350431,0
+TELFY.US,D,20241025,000000,4.15351,4.16244,4.11778,4.12671,364138,0
+TELFY.US,D,20241028,000000,4.15351,4.18031,4.14904,4.15351,400958,0
+TELFY.US,D,20241029,000000,4.15351,4.18031,4.14458,4.16244,398851,0
+TELFY.US,D,20241030,000000,4.12671,4.17138,4.12225,4.16244,481155,0
+TELFY.US,D,20241031,000000,4.11778,4.14011,4.10885,4.13564,444246,0
+TELFY.US,D,20241101,000000,4.17138,4.17138,4.14458,4.15351,563493,0
+TELFY.US,D,20241104,000000,4.18476,4.19817,4.14458,4.15351,684431,0
+TELFY.US,D,20241105,000000,4.17138,4.1804,4.15351,4.17138,1756905,0
+TELFY.US,D,20241106,000000,4.04633,4.06418,4.01506,4.01952,867894,0
+TELFY.US,D,20241107,000000,3.97487,4.01952,3.96593,3.97487,1615305,0
+TELFY.US,D,20241108,000000,3.9838,4.00166,3.96593,3.9838,580316,0
+TELFY.US,D,20241111,000000,3.94092,3.94815,3.90341,3.90341,816483,0
+TELFY.US,D,20241112,000000,3.86768,3.86768,3.82301,3.83195,547218,0
+TELFY.US,D,20241113,000000,3.83195,3.84088,3.79623,3.82301,805456,0
+TELFY.US,D,20241114,000000,3.84535,3.88554,3.84088,3.84088,774608,0
+TELFY.US,D,20241115,000000,3.91234,3.93913,3.90341,3.93913,1019826,0
+TELFY.US,D,20241118,000000,3.97487,4.01059,3.96593,4.01059,865454,0
+TELFY.US,D,20241119,000000,3.99719,4.05525,3.99274,4.05525,825764,0
+TELFY.US,D,20241120,000000,4.03783,4.04633,4.01059,4.02846,579881,0
+TELFY.US,D,20241121,000000,3.99274,4.01059,3.93021,3.95699,644411,0
+TELFY.US,D,20241122,000000,3.94807,3.97487,3.93913,3.97487,1106656,0
+TELFY.US,D,20241125,000000,4.01952,4.02846,3.97487,4.01059,1134769,0
+TELFY.US,D,20241126,000000,3.99274,4.00612,3.96593,3.99274,1027280,0
+TELFY.US,D,20241127,000000,4.01952,4.05525,4.01952,4.04633,1197393,0
+TELFY.US,D,20241129,000000,3.99274,4.01059,3.97692,4.01059,920913,0
+TELFY.US,D,20241202,000000,4.01059,4.01086,3.9704,3.97487,1409223,0
+TELFY.US,D,20241203,000000,4.02846,4.03739,4.00166,4.02846,731120,0
+TELFY.US,D,20241204,000000,3.9838,4.01059,3.9704,3.9838,895836,0
+TELFY.US,D,20241205,000000,4.04633,4.06418,4.02846,4.06418,930826,0
+TELFY.US,D,20241206,000000,4.09992,4.10885,4.03739,4.06418,759411,0
+TELFY.US,D,20241209,000000,4.03739,4.04633,4.024,4.02846,539767,0
+TELFY.US,D,20241210,000000,3.99274,4.00166,3.96593,3.97487,613421,0
+TELFY.US,D,20241211,000000,3.96593,3.9838,3.94807,3.96593,931808,0
+TELFY.US,D,20241212,000000,3.9838,3.99274,3.92127,3.92127,969500,0
+TELFY.US,D,20241213,000000,3.93029,3.94807,3.92127,3.94807,464352,0
+TELFY.US,D,20241216,000000,3.93913,3.95699,3.91234,3.93021,561699,0
+TELFY.US,D,20241217,000000,3.88554,3.90341,3.83195,3.84088,682542,0
+TELFY.US,D,20241218,000000,3.85981,3.8737,3.76259,3.78104,1044195,0
+TELFY.US,D,20241219,000000,3.76713,3.78104,3.73469,3.75323,1402845,0
+TELFY.US,D,20241220,000000,3.73451,3.77177,3.73451,3.76249,1408000,0
+TELFY.US,D,20241223,000000,3.74396,3.74396,3.71616,3.73469,1278647,0
+TELFY.US,D,20241224,000000,3.73469,3.7903,3.71616,3.74396,494012,0
+TELFY.US,D,20241226,000000,3.74396,3.77177,3.71616,3.73469,722766,0
+TELFY.US,D,20241227,000000,3.74396,3.77177,3.73469,3.75323,532794,0
+TELFY.US,D,20241230,000000,3.75323,3.76249,3.72543,3.72543,1027545,0
+TELFY.US,D,20241231,000000,3.73469,3.73469,3.70226,3.72543,554150,0
+TELFY.US,D,20250102,000000,3.76249,3.78798,3.74396,3.76249,1075095,0
+TELFY.US,D,20250103,000000,3.78104,3.78104,3.74396,3.74396,609533,0
+TELFY.US,D,20250106,000000,3.78104,3.79957,3.75323,3.76249,845319,0
+TELFY.US,D,20250107,000000,3.75323,3.76249,3.70689,3.70689,735362,0
+TELFY.US,D,20250108,000000,3.70689,3.70689,3.66983,3.70689,637872,0
+TELFY.US,D,20250110,000000,3.68372,3.68836,3.6513,3.6513,792795,0
+TELFY.US,D,20250113,000000,3.64203,3.66056,3.64203,3.6513,723301,0
+TELFY.US,D,20250114,000000,3.67909,3.69763,3.66519,3.69763,979553,0
+TELFY.US,D,20250115,000000,3.75323,3.76249,3.73469,3.74396,523460,0
+TELFY.US,D,20250116,000000,3.7068,3.73469,3.69763,3.71616,523957,0
+TELFY.US,D,20250117,000000,3.75323,3.77177,3.72543,3.73469,635688,0
+TELFY.US,D,20250121,000000,3.68836,3.70689,3.67909,3.68836,1589979,0
+TELFY.US,D,20250122,000000,3.62349,3.64203,3.60495,3.61422,1138987,0
+TELFY.US,D,20250123,000000,3.64203,3.64203,3.60495,3.60495,1077044,0
+TELFY.US,D,20250124,000000,3.66056,3.66519,3.61422,3.62349,1186607,0
+TELFY.US,D,20250127,000000,3.70689,3.72543,3.67909,3.69763,1185647,0
+TELFY.US,D,20250128,000000,3.75323,3.77177,3.73469,3.74396,604897,0
+TELFY.US,D,20250129,000000,3.74396,3.78104,3.74396,3.75323,501722,0
+TELFY.US,D,20250130,000000,3.8042,3.80884,3.77177,3.78104,655324,0
+TELFY.US,D,20250131,000000,3.76249,3.7764,3.72811,3.74396,589506,0
+TELFY.US,D,20250203,000000,3.70226,3.75323,3.68836,3.72543,666848,0
+TELFY.US,D,20250204,000000,3.71153,3.73933,3.70689,3.73469,479442,0
+TELFY.US,D,20250205,000000,3.79957,3.80884,3.78104,3.7903,527967,0
+TELFY.US,D,20250206,000000,3.86351,3.8737,3.80884,3.80884,737928,0
+TELFY.US,D,20250207,000000,3.92004,3.92931,3.8737,3.88297,581371,0
+TELFY.US,D,20250210,000000,3.91078,3.92004,3.89223,3.89223,676504,0
+TELFY.US,D,20250211,000000,3.95711,3.98491,3.93858,3.98491,447860,0
+TELFY.US,D,20250212,000000,4.02198,4.02198,3.99418,4.01271,457347,0
+TELFY.US,D,20250213,000000,4.02198,4.0332,4.00344,4.02198,425706,0
+TELFY.US,D,20250214,000000,3.98028,3.99418,3.95711,3.96638,488099,0
+TELFY.US,D,20250218,000000,3.95711,3.98491,3.94784,3.96638,458649,0
+TELFY.US,D,20250219,000000,3.89316,3.92004,3.88297,3.92004,552782,0
+TELFY.US,D,20250220,000000,3.92931,3.95711,3.92004,3.94784,554057,0
+TELFY.US,D,20250221,000000,3.99418,4.00344,3.98278,4.00344,918211,0
+TELFY.US,D,20250224,000000,4.05441,4.08685,4.03125,4.05905,799508,0
+TELFY.US,D,20250225,000000,4.13782,4.15172,4.12392,4.13318,726602,0
+TELFY.US,D,20250226,000000,4.13318,4.17026,4.11465,4.11465,453406,0
+TELFY.US,D,20250227,000000,4.13318,4.13318,4.08685,4.12392,690227,0
+TELFY.US,D,20250228,000000,4.10539,4.10539,4.06832,4.07759,987015,0
+TELFY.US,D,20250303,000000,4.11465,4.14245,4.06832,4.07759,1259346,0
+TELFY.US,D,20250304,000000,4.05905,4.07759,4.03125,4.06832,1368387,0
+TELFY.US,D,20250305,000000,4.05905,4.09612,4.05441,4.07759,870910,0
+TELFY.US,D,20250306,000000,4.08685,4.13318,4.07759,4.13318,1043423,0
+TELFY.US,D,20250307,000000,4.15172,4.20733,4.15172,4.20733,994450,0
+TELFY.US,D,20250310,000000,4.2153,4.24439,4.19806,4.23513,754265,0
+TELFY.US,D,20250311,000000,4.29536,4.3,4.23513,4.26293,898759,0
+TELFY.US,D,20250312,000000,4.17953,4.24439,4.15172,4.24439,923757,0
+TELFY.US,D,20250313,000000,4.29073,4.33707,4.28146,4.30927,823549,0
+TELFY.US,D,20250314,000000,4.3556,4.37413,4.34096,4.3556,777548,0
+TELFY.US,D,20250317,000000,4.3556,4.39267,4.34634,4.37413,605499,0
+TELFY.US,D,20250318,000000,4.36487,4.38804,4.36487,4.3834,1021131,0
+TELFY.US,D,20250319,000000,4.37413,4.37413,4.3,4.3278,625131,0
+TELFY.US,D,20250320,000000,4.29073,4.30927,4.27219,4.29073,690493,0
+TELFY.US,D,20250321,000000,4.31862,4.3278,4.28146,4.29073,1508689,0
+TELFY.US,D,20250324,000000,4.25366,4.26293,4.18879,4.18879,610627,0
+TELFY.US,D,20250325,000000,4.27219,4.27219,4.21659,4.22586,722463,0
+TELFY.US,D,20250326,000000,4.23513,4.25366,4.2305,4.24439,606521,0
+TELFY.US,D,20250327,000000,4.26293,4.29073,4.25477,4.28146,587659,0
+TELFY.US,D,20250328,000000,4.30463,4.31854,4.27219,4.29073,499406,0
+TELFY.US,D,20250331,000000,4.30009,4.31854,4.3,4.31854,348343,0
+TELFY.US,D,20250401,000000,4.34634,4.3834,4.33707,4.3556,721468,0
+TELFY.US,D,20250402,000000,4.37413,4.37413,4.3278,4.3278,503453,0
+TELFY.US,D,20250403,000000,4.50388,4.55948,4.49461,4.55021,1353649,0
+TELFY.US,D,20250404,000000,4.4112,4.42511,4.27219,4.28146,1175377,0
+TELFY.US,D,20250407,000000,4.15172,4.23513,4.09612,4.11465,2244853,0
+TELFY.US,D,20250408,000000,4.09612,4.10539,4.03588,4.04979,1046412,0
+TELFY.US,D,20250409,000000,3.93858,4.16099,3.92004,4.13318,1979509,0
+TELFY.US,D,20250410,000000,4.06368,4.09612,4.03125,4.08685,888374,0
+TELFY.US,D,20250411,000000,4.16099,4.21659,4.14245,4.21659,1293329,0
+TELFY.US,D,20250414,000000,4.26293,4.3278,4.25366,4.31854,764921,0
+TELFY.US,D,20250415,000000,4.33707,4.34634,4.31854,4.33707,614445,0
+TELFY.US,D,20250416,000000,4.40657,4.46681,4.40193,4.44828,624495,0
+TELFY.US,D,20250417,000000,4.49461,4.55948,4.48534,4.55021,657128,0
+TELFY.US,D,20250421,000000,4.55021,4.67995,4.55021,4.65215,1956795,0
+TELFY.US,D,20250422,000000,4.57802,4.61508,4.56875,4.57802,966157,0
+TELFY.US,D,20250423,000000,4.52241,4.56411,4.47608,4.53168,602289,0
+TELFY.US,D,20250424,000000,4.57338,4.57338,4.54094,4.56875,391979,0
+TELFY.US,D,20250425,000000,4.61508,4.62333,4.57802,4.60582,550653,0
+TELFY.US,D,20250428,000000,4.63362,4.71703,4.62435,4.70776,1227525,0
+TELFY.US,D,20250429,000000,4.69849,4.71684,4.67995,4.68922,510481,0
+TELFY.US,D,20250430,000000,4.70785,4.73556,4.67773,4.73556,433816,0
+TELFY.US,D,20250501,000000,4.72073,4.77263,4.68459,4.77263,908329,0
+TELFY.US,D,20250502,000000,4.69386,4.71703,4.67995,4.67995,456884,0
+TELFY.US,D,20250505,000000,4.69849,4.69849,4.63362,4.64288,505040,0
+TELFY.US,D,20250506,000000,4.72165,4.74483,4.70776,4.74483,616915,0
+TELFY.US,D,20250507,000000,4.72926,4.73556,4.69849,4.70776,611857,0
+TELFY.US,D,20250508,000000,4.64288,4.64752,4.60582,4.60582,768134,0
+TELFY.US,D,20250509,000000,4.6313,4.64288,4.61508,4.61508,402692,0
+TELFY.US,D,20250512,000000,4.48534,4.50388,4.44967,4.48534,779834,0
+TELFY.US,D,20250513,000000,4.53631,4.54799,4.49461,4.51314,1458126,0
+TELFY.US,D,20250514,000000,4.4112,4.46681,4.36487,4.42047,1254253,0
+TELFY.US,D,20250515,000000,4.4112,4.48534,4.40657,4.46681,695752,0
+TELFY.US,D,20250516,000000,4.52241,4.55948,4.51314,4.55021,951724,0
+TELFY.US,D,20250519,000000,4.65215,4.66142,4.61508,4.66142,664412,0
+TELFY.US,D,20250520,000000,4.67995,4.70776,4.67068,4.69849,597501,0
+TELFY.US,D,20250521,000000,4.74483,4.76336,4.72629,4.75409,673130,0
+TELFY.US,D,20250522,000000,4.73556,4.79116,4.71017,4.78189,526767,0
+TELFY.US,D,20250523,000000,4.76336,4.82824,4.74019,4.81896,726495,0
+TELFY.US,D,20250527,000000,4.85603,4.8653,4.84677,4.8653,926837,0
+TELFY.US,D,20250528,000000,4.8375,4.85603,4.82824,4.84677,549930,0
+TELFY.US,D,20250529,000000,4.8653,4.8931,4.84677,4.8931,680583,0
+TELFY.US,D,20250530,000000,4.91163,4.9209,4.90237,4.9209,471897,0
+TELFY.US,D,20250602,000000,4.9209,4.96724,4.91016,4.9487,720013,0
+TELFY.US,D,20250603,000000,4.8931,4.90701,4.87457,4.8931,729077,0
+TELFY.US,D,20250604,000000,4.88383,4.91163,4.8653,4.8931,477361,0
+TELFY.US,D,20250605,000000,4.95797,4.96724,4.93017,4.9487,429453,0
+TELFY.US,D,20250606,000000,4.9209,4.97651,4.8931,4.90237,652298,0
+TELFY.US,D,20250609,000000,4.88383,4.91163,4.8792,4.91163,645373,0
+TELFY.US,D,20250610,000000,4.8931,4.90237,4.87457,4.87457,867736,0
+TELFY.US,D,20250611,000000,4.8653,4.87457,4.84677,4.84677,508579,0
+TELFY.US,D,20250612,000000,4.9209,4.9209,4.87457,4.87457,563439,0
+TELFY.US,D,20250613,000000,4.83759,4.88383,4.83759,4.85603,661570,0
+TELFY.US,D,20250616,000000,5.00431,5.07835,4.99504,4.99504,830535,0
+TELFY.US,D,20250617,000000,4.96724,4.99504,4.9487,4.9487,739307,0
+TELFY.US,D,20250618,000000,5.03751,5.05667,4.98963,4.9992,426657,0
+TELFY.US,D,20250620,000000,5.02794,5.02794,4.93216,4.93216,993540,0
+TELFY.US,D,20250623,000000,4.95132,5.00878,4.94174,5.00878,601890,0
+TELFY.US,D,20250624,000000,5.02794,5.06624,5.01357,5.03751,591316,0
+TELFY.US,D,20250625,000000,4.97038,4.98963,4.94174,4.94174,569713,0
+TELFY.US,D,20250626,000000,4.98963,4.99825,4.96099,4.97047,356614,0
+TELFY.US,D,20250627,000000,4.9992,5.01836,4.97047,4.97047,524830,0
+TELFY.US,D,20250630,000000,4.95132,5.00878,4.95132,5.00878,466099,0
+TELFY.US,D,20250701,000000,5.07582,5.09497,5.06624,5.09497,781348,0
+TELFY.US,D,20250702,000000,5.09019,5.10455,5.07103,5.10455,491108,0
+TELFY.US,D,20250703,000000,5.05667,5.07831,5.05667,5.06624,218598,0
+TELFY.US,D,20250707,000000,5.05667,5.07103,5.01836,5.03751,579205,0
+TELFY.US,D,20250708,000000,4.9992,5.02794,4.98005,4.9992,989502,0
+TELFY.US,D,20250709,000000,5.02794,5.04709,5.00878,5.04709,539217,0
+TELFY.US,D,20250710,000000,4.98005,4.98963,4.97047,4.98005,448823,0
+TELFY.US,D,20250711,000000,4.97526,4.98963,4.95132,4.98963,524013,0
+TELFY.US,D,20250714,000000,4.98963,5.00878,4.98963,4.98963,393404,0
+TELFY.US,D,20250715,000000,4.98005,4.98005,4.92259,4.95132,385279,0
+TELFY.US,D,20250716,000000,4.9609,4.9992,4.95132,4.98963,561296,0
+TELFY.US,D,20250717,000000,4.9178,4.94174,4.91426,4.92259,366412,0
+TELFY.US,D,20250718,000000,4.98963,5.00399,4.94337,4.9609,524153,0
+TELFY.US,D,20250721,000000,5.00878,5.05667,4.9992,5.04709,495880,0
+TELFY.US,D,20250722,000000,5.0423,5.09019,5.03751,5.07582,835683,0
+TELFY.US,D,20250723,000000,5.05667,5.13328,5.04709,5.12371,772815,0
+TELFY.US,D,20250724,000000,5.18117,5.20032,5.16201,5.17159,726161,0
+TELFY.US,D,20250725,000000,5.10455,5.18385,5.10455,5.16201,713134,0
+TELFY.US,D,20250728,000000,5.05762,5.06624,4.9992,5.01836,579203,0
+TELFY.US,D,20250729,000000,4.99279,5.05667,4.9834,5.05667,829111,0
+TELFY.US,D,20250730,000000,4.98963,5.01836,4.9609,4.9609,910133,0
+TELFY.US,D,20250731,000000,4.89386,4.93216,4.85555,4.92259,569613,0
+TELFY.US,D,20250801,000000,4.97047,5.01836,4.94174,4.9992,352339,0
+TELFY.US,D,20250804,000000,5.04805,5.07582,5.02794,5.07582,464950,0
+TELFY.US,D,20250805,000000,5.00878,5.05667,4.9992,5.03751,557345,0
+TELFY.US,D,20250806,000000,5.17159,5.19477,5.15722,5.16201,642452,0
+TELFY.US,D,20250807,000000,5.11298,5.15157,5.10455,5.13328,576206,0
+TELFY.US,D,20250808,000000,5.17159,5.19074,5.16201,5.17159,359777,0
+TELFY.US,D,20250811,000000,5.2099,5.21948,5.17159,5.2099,405482,0
+TELFY.US,D,20250812,000000,5.23863,5.25778,5.21948,5.21948,637838,0
+TELFY.US,D,20250813,000000,5.27694,5.31525,5.26736,5.31525,852109,0
+TELFY.US,D,20250814,000000,5.31458,5.34877,5.30088,5.34398,955347,0
+TELFY.US,D,20250815,000000,5.33919,5.40144,5.31525,5.39186,645539,0
+TELFY.US,D,20250818,000000,5.39186,5.43017,5.39186,5.41102,679548,0
+TELFY.US,D,20250819,000000,5.43017,5.44932,5.39186,5.39186,562611,0
+TELFY.US,D,20250820,000000,5.43113,5.47806,5.43017,5.46848,838693,0
+TELFY.US,D,20250821,000000,5.10771,5.2099,5.09497,5.2099,1449846,0
+TELFY.US,D,20250822,000000,5.19994,5.24821,5.19074,5.20032,680965,0
+TELFY.US,D,20250825,000000,5.16201,5.18117,5.14286,5.15244,424627,0
+TELFY.US,D,20250826,000000,5.17159,5.18117,5.11892,5.14286,675378,0
+TELFY.US,D,20250827,000000,5.12371,5.16201,5.10455,5.16201,609575,0
+TELFY.US,D,20250828,000000,5.0854,5.13328,5.07582,5.11413,514087,0
+TELFY.US,D,20250829,000000,5.0854,5.14286,5.06624,5.12371,670449,0
+TELFY.US,D,20250902,000000,5.09497,5.15244,5.09497,5.13328,843387,0
+TELFY.US,D,20250903,000000,5.05667,5.07103,5.03751,5.03751,409154,0
+TELFY.US,D,20250904,000000,5.06711,5.08271,5.03751,5.06624,555779,0
+TELFY.US,D,20250905,000000,5.10455,5.14286,5.09497,5.11413,299334,0
+TELFY.US,D,20250908,000000,5.11413,5.13328,5.10455,5.13328,262252,0
+TELFY.US,D,20250909,000000,5.14286,5.16201,5.12849,5.14286,285539,0
+TELFY.US,D,20250910,000000,5.09497,5.10455,5.07582,5.07582,280156,0
+TELFY.US,D,20250911,000000,5.13328,5.15244,5.12371,5.15244,833240,0
+TELFY.US,D,20250912,000000,5.11413,5.14286,5.0854,5.14286,1043231,0
+TELFY.US,D,20250915,000000,5.10934,5.14286,5.10934,5.13328,398277,0
+TELFY.US,D,20250916,000000,5.10455,5.15244,5.10455,5.14286,573158,0
+TELFY.US,D,20250917,000000,5.12849,5.15244,5.12371,5.14286,325386,0
+TELFY.US,D,20250918,000000,5.09019,5.09497,5.03751,5.03751,798478,0
+TELFY.US,D,20250919,000000,5.06145,5.06624,5.00878,5.02794,1497116,0
+TELFY.US,D,20250922,000000,4.96233,4.98005,4.92259,4.97047,491520,0
+TELFY.US,D,20250923,000000,4.93216,4.93216,4.89386,4.92259,741478,0
+TELFY.US,D,20250924,000000,4.90343,4.90822,4.83639,4.86513,885032,0
+TELFY.US,D,20250925,000000,4.84118,4.85555,4.76936,4.79809,1283676,0
+TELFY.US,D,20250926,000000,4.84597,4.86513,4.81724,4.82682,796639,0
+TELFY.US,D,20250929,000000,4.85076,4.85555,4.7933,4.81724,1317340,0
+TELFY.US,D,20250930,000000,4.83161,4.89912,4.81724,4.86513,642709,0
+TELFY.US,D,20251001,000000,4.90343,4.91301,4.84597,4.86513,593878,0
+TELFY.US,D,20251002,000000,4.84492,4.84597,4.78851,4.80766,545727,0
+TELFY.US,D,20251003,000000,4.83161,4.83639,4.76936,4.79809,640767,0
+TELFY.US,D,20251006,000000,4.81724,4.82203,4.72147,4.73105,945899,0
+TELFY.US,D,20251007,000000,4.77127,4.78372,4.7502,4.76936,559622,0
+TELFY.US,D,20251008,000000,4.79837,4.81724,4.76936,4.77893,617194,0
+TELFY.US,D,20251009,000000,4.81724,4.81734,4.75978,4.75978,472953,0
+TELFY.US,D,20251010,000000,4.80766,4.8363,4.78851,4.78851,472538,0
+TELFY.US,D,20251013,000000,4.74541,4.75978,4.72147,4.73105,604533,0
+TELFY.US,D,20251014,000000,4.81724,4.83639,4.79809,4.81724,457186,0
+TELFY.US,D,20251015,000000,4.94653,4.97047,4.89386,4.89386,643707,0
+TELFY.US,D,20251016,000000,4.91301,4.95122,4.8996,4.94174,307633,0
+TELFY.US,D,20251017,000000,4.9609,4.98963,4.95132,4.98005,476507,0
+TELFY.US,D,20251020,000000,5.07582,5.07582,5.04709,5.07582,382529,0
+TELFY.US,D,20251021,000000,5.04709,5.05667,4.9992,4.9992,529959,0
+TELFY.US,D,20251022,000000,5.03272,5.09497,5.01836,5.09497,578102,0
+TELFY.US,D,20251023,000000,5.06624,5.06624,5.00878,5.00878,574811,0
+TELFY.US,D,20251024,000000,5.00608,5.03579,4.98963,5.00878,199538,0
+TELFY.US,D,20251027,000000,5.03751,5.05667,5.03272,5.05667,411207,0
+TELFY.US,D,20251028,000000,5.00399,5.07103,5.00313,5.04709,371732,0
+TELFY.US,D,20251029,000000,4.98484,4.98963,4.94174,4.95132,555253,0
+TELFY.US,D,20251030,000000,4.86034,4.93216,4.86034,4.91301,802865,0
+TELFY.US,D,20251031,000000,4.75978,4.83639,4.75978,4.83639,810750,0
+TELFY.US,D,20251103,000000,4.7071,4.73105,4.66401,4.68316,990401,0
+TELFY.US,D,20251104,000000,4.06544,4.10854,4.03193,4.05108,2261997,0
+TELFY.US,D,20251105,000000,3.94573,3.98404,3.93615,3.98404,1963396,0
+TELFY.US,D,20251106,000000,3.95531,4.00319,3.95531,3.96489,1435312,0
+TELFY.US,D,20251107,000000,3.94583,4.02235,3.94573,3.98404,1430157,0
+TELFY.US,D,20251110,000000,3.94573,3.95531,3.90742,3.90742,2429796,0
+TELFY.US,D,20251111,000000,4.01756,4.06066,4.01277,4.02235,964884,0
+TELFY.US,D,20251112,000000,4.01277,4.03193,3.94573,3.96489,1048194,0
+TELFY.US,D,20251113,000000,4.07981,4.1277,4.05587,4.07023,1083261,0
+TELFY.US,D,20251114,000000,4.10854,4.11812,4.07981,4.10854,1190981,0
+TELFY.US,D,20251117,000000,4.08939,4.11812,4.07981,4.09896,2155232,0
+TELFY.US,D,20251118,000000,4.00319,4.03193,3.96489,3.97446,1202951,0
+TELFY.US,D,20251119,000000,3.98682,3.99352,3.92658,3.93615,925590,0
+TELFY.US,D,20251120,000000,3.95512,3.96489,3.90742,3.90742,857004,0
+TELFY.US,D,20251121,000000,3.98404,4.02235,3.97456,3.99362,808617,0
+TELFY.US,D,20251124,000000,4.02244,4.02714,3.9601,3.96489,945013,0
+TELFY.US,D,20251125,000000,4.06075,4.09887,4.06066,4.07981,1120667,0
+TELFY.US,D,20251126,000000,4.07981,4.10854,4.07023,4.08939,616752,0
+TELFY.US,D,20251128,000000,4.08939,4.11812,4.08939,4.10854,358015,0
+TELFY.US,D,20251201,000000,4.06066,4.07023,4.00319,4.01277,1196356,0
+TELFY.US,D,20251202,000000,4.0415,4.0415,3.95531,3.98404,1302114,0
+TELFY.US,D,20251203,000000,4.01277,4.03193,3.99362,3.99362,642295,0
+TELFY.US,D,20251204,000000,4.03193,4.05108,3.98883,4.01277,2225174,0
+TELFY.US,D,20251205,000000,4.0416,4.05108,4.01277,4.02235,3666257,0
+TELFY.US,D,20251208,000000,4.02235,4.02235,3.95531,3.96489,914014,0
+TELFY.US,D,20251209,000000,4.00798,4.00798,3.98404,4.00319,602030,0
+TELFY.US,D,20251210,000000,3.99362,4.02235,3.98404,4.02235,579585,0
+TELFY.US,D,20251211,000000,4.0439,4.0846,4.0415,4.05108,665569,0
+TELFY.US,D,20251212,000000,4.11007,4.12434,4.07981,4.08939,928224,0
+TELFY.US,D,20251215,000000,4.07981,4.09705,4.05108,4.08939,1046610,0
+TELFY.US,D,20251216,000000,4.03671,4.0415,3.98404,3.98404,883695,0
+TELFY.US,D,20251217,000000,4.0415,4.0712,3.9,4.05,1695262,0
+TELFY.US,D,20251218,000000,4.01,4.04,4,4,2023815,0
+TELFY.US,D,20251219,000000,3.97,3.98,3.92,3.94,2448044,0
+TELFY.US,D,20251222,000000,3.9565,3.98,3.94,3.96,1781384,0
+TELFY.US,D,20251223,000000,4.01,4.02,3.97,3.99,2591700,0
+TELFY.US,D,20251224,000000,3.95,4.01,3.95,4,463704,0
+TELFY.US,D,20251226,000000,4,4.02,3.97,3.98,1041439,0
+TELFY.US,D,20251229,000000,4.045,4.06,4.02,4.05,2798626,0
+TELFY.US,D,20251230,000000,4.05,4.1,4.04,4.07,2219092,0
+TELFY.US,D,20251231,000000,4.065,4.0684,4.02,4.05,1069745,0
+TELFY.US,D,20260102,000000,4.018,4.04,3.985,4,1470253,0
+TELFY.US,D,20260105,000000,3.99,4.01,3.97,3.99,1393822,0
+TELFY.US,D,20260106,000000,4.0209,4.035,3.89,3.91,3919042,0
+TELFY.US,D,20260107,000000,4,4.04,3.98,4.03,2161317,0
+TELFY.US,D,20260108,000000,3.99,4.018,3.91,3.96,2772719,0
+TELFY.US,D,20260109,000000,3.93,3.93,3.88,3.88,3361463,0
+TELFY.US,D,20260112,000000,3.95,3.96,3.925,3.93,2983013,0
+TELFY.US,D,20260113,000000,3.9,3.91,3.8,3.82,3950282,0
+TELFY.US,D,20260114,000000,3.9,3.9376,3.895,3.91,1666660,0
+TELFY.US,D,20260115,000000,3.87,3.88,3.845,3.85,1890959,0
+TELFY.US,D,20260116,000000,3.86,3.8683,3.8,3.81,3289705,0
+TELFY.US,D,20260120,000000,3.83,3.9,3.73,3.75,2681411,0
diff --git a/daily/us/nyse stocks/2/tgna.us.txt b/daily/us/nyse stocks/2/tgna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c207d67c86bdd433d8681c36b5f997f95769cb0
--- /dev/null
+++ b/daily/us/nyse stocks/2/tgna.us.txt	
@@ -0,0 +1,10234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGNA.US,D,19850701,000000,5.06501,5.11818,5.06501,5.09412,373461.4297129,0
+TGNA.US,D,19850702,000000,5.09412,5.10801,5.06501,5.08425,503576.85160896,0
+TGNA.US,D,19850703,000000,5.08425,5.10801,5.04657,5.05623,633702.41089454,0
+TGNA.US,D,19850705,000000,5.05623,5.08425,5.04657,5.07497,180814.53433581,0
+TGNA.US,D,19850708,000000,5.07497,5.13682,5.01372,5.13682,1368783.7856285,0
+TGNA.US,D,19850709,000000,5.13682,5.13682,5.04657,5.04657,697913.64981812,0
+TGNA.US,D,19850710,000000,5.05623,5.09412,5.05623,5.09412,698762.14932047,0
+TGNA.US,D,19850711,000000,5.09412,5.12746,5.07497,5.11818,790010.81981807,0
+TGNA.US,D,19850712,000000,5.17894,5.25963,5.17894,5.23567,915912.12889298,0
+TGNA.US,D,19850715,000000,5.23567,5.34911,5.20804,5.20804,674263.12008086,0
+TGNA.US,D,19850716,000000,5.20804,5.27887,5.20804,5.25963,815358.34856005,0
+TGNA.US,D,19850717,000000,5.26901,5.31675,5.26901,5.28845,1033356.8276349,0
+TGNA.US,D,19850718,000000,5.28845,5.34911,5.26901,5.31675,432604.9876182,0
+TGNA.US,D,19850719,000000,5.31675,5.33954,5.25963,5.31675,609197.29922123,0
+TGNA.US,D,19850722,000000,5.31675,5.31675,5.18881,5.21624,499353.61513724,0
+TGNA.US,D,19850723,000000,5.21624,5.24534,5.06501,5.08425,590616.47798016,0
+TGNA.US,D,19850724,000000,5.06501,5.06501,4.98502,5.00414,1067992.23265,0
+TGNA.US,D,19850725,000000,4.99467,4.99467,4.9426,4.97544,645529.70324107,0
+TGNA.US,D,19850726,000000,4.97544,4.97544,4.90441,4.90441,1080671.0657158,0
+TGNA.US,D,19850729,000000,4.90441,4.90441,4.81436,4.81436,2007560.9737139,0
+TGNA.US,D,19850730,000000,4.81436,4.87157,4.69155,4.69155,1778582.6880561,0
+TGNA.US,D,19850731,000000,4.73416,4.84336,4.73416,4.84336,3016405.593503,0
+TGNA.US,D,19850801,000000,4.84336,4.8622,4.77204,4.84336,1226845.1263418,0
+TGNA.US,D,19850802,000000,4.8331,4.8331,4.77204,4.8331,1329079.6858562,0
+TGNA.US,D,19850805,000000,4.8331,4.8331,4.78132,4.79098,540760.79634802,0
+TGNA.US,D,19850806,000000,4.79098,4.81436,4.75319,4.76217,1694092.6151477,0
+TGNA.US,D,19850807,000000,4.76217,4.80508,4.71039,4.79098,1107705.456073,0
+TGNA.US,D,19850808,000000,4.82472,4.9426,4.82472,4.9426,902387.83754173,0
+TGNA.US,D,19850809,000000,4.9426,4.9566,4.89524,4.91369,501048.58666405,0
+TGNA.US,D,19850812,000000,4.91369,4.9426,4.88558,4.91369,362474.52695712,0
+TGNA.US,D,19850813,000000,4.91369,4.93263,4.8331,4.87157,274603.63464574,0
+TGNA.US,D,19850814,000000,4.87157,4.87157,4.81436,4.8331,256856.10682277,0
+TGNA.US,D,19850815,000000,4.8331,4.84336,4.78132,4.82472,163920.57470995,0
+TGNA.US,D,19850816,000000,4.82472,4.85214,4.77204,4.77204,348962.4004733,0
+TGNA.US,D,19850819,000000,4.77204,4.8331,4.75319,4.82472,491749.55926243,0
+TGNA.US,D,19850820,000000,4.82472,4.88558,4.80508,4.85214,452880.78038608,0
+TGNA.US,D,19850821,000000,4.85214,4.8622,4.82472,4.84336,197711.53517852,0
+TGNA.US,D,19850822,000000,4.8331,4.8331,4.71985,4.78132,543294.12998768,0
+TGNA.US,D,19850823,000000,4.78132,4.78132,4.73416,4.77204,213769.16016943,0
+TGNA.US,D,19850826,000000,4.75319,4.75319,4.69155,4.71039,492591.97633109,0
+TGNA.US,D,19850827,000000,4.71039,4.76217,4.69155,4.76217,318542.12201828,0
+TGNA.US,D,19850828,000000,4.74382,4.74382,4.70111,4.71039,367541.19423645,0
+TGNA.US,D,19850829,000000,4.70111,4.70111,4.62979,4.63947,1268241.1564241,0
+TGNA.US,D,19850830,000000,4.63947,4.69155,4.63947,4.67251,1054475.0374715,0
+TGNA.US,D,19850903,000000,4.67251,4.68207,4.62052,4.62052,640455.93978908,0
+TGNA.US,D,19850904,000000,4.62052,4.64872,4.59221,4.59221,1170232.8745982,0
+TGNA.US,D,19850905,000000,4.59221,4.60168,4.54949,4.59221,2110638.964036,0
+TGNA.US,D,19850906,000000,4.59221,4.62979,4.58264,4.59221,2185838.1194542,0
+TGNA.US,D,19850909,000000,4.62052,4.70111,4.60168,4.67251,1627341.9601507,0
+TGNA.US,D,19850910,000000,4.67251,4.71039,4.66313,4.66313,266156.14796333,0
+TGNA.US,D,19850911,000000,4.66313,4.68207,4.63947,4.64872,485834.39248075,0
+TGNA.US,D,19850912,000000,4.64872,4.70111,4.60168,4.60168,1645931.9050424,0
+TGNA.US,D,19850913,000000,4.61085,4.68207,4.61085,4.63947,729179.38655862,0
+TGNA.US,D,19850916,000000,4.63947,4.70111,4.63947,4.64872,1038428.563609,0
+TGNA.US,D,19850917,000000,4.64872,4.64872,4.53026,4.55897,1683952.1844164,0
+TGNA.US,D,19850918,000000,4.55897,4.55897,4.48814,4.54949,658203.46761206,0
+TGNA.US,D,19850919,000000,4.55897,4.63947,4.55897,4.59221,1007168.9093022,0
+TGNA.US,D,19850920,000000,4.59221,4.62979,4.52099,4.52099,1019832.5362837,0
+TGNA.US,D,19850923,000000,4.52099,4.55897,4.4976,4.54012,907462.61473267,0
+TGNA.US,D,19850924,000000,4.54012,4.54012,4.47827,4.47827,585537.64583341,0
+TGNA.US,D,19850925,000000,4.47827,4.4976,4.36473,4.44562,2753636.3473764,0
+TGNA.US,D,19850926,000000,4.43596,4.43596,4.32685,4.43596,1271617.9208713,0
+TGNA.US,D,19850930,000000,4.43596,4.47827,4.3743,4.47827,577084.07671731,0
+TGNA.US,D,19851001,000000,4.47827,4.4976,4.42639,4.469,699607.60760598,0
+TGNA.US,D,19851002,000000,4.469,4.52099,4.40754,4.40754,486688.97441682,0
+TGNA.US,D,19851003,000000,4.40754,4.43596,4.39807,4.39807,844087.71044404,0
+TGNA.US,D,19851004,000000,4.39807,4.42639,4.3886,4.41692,640455.93978908,0
+TGNA.US,D,19851007,000000,4.41692,4.41692,4.34609,4.39807,999558.77099368,0
+TGNA.US,D,19851008,000000,4.39807,4.39807,4.2941,4.33662,1058697.2602043,0
+TGNA.US,D,19851009,000000,4.33662,4.42639,4.2941,4.42639,1418639.4672606,0
+TGNA.US,D,19851010,000000,4.45973,4.55897,4.45973,4.54012,1448208.2049963,0
+TGNA.US,D,19851011,000000,4.54012,4.57771,4.469,4.55897,806910.86187765,0
+TGNA.US,D,19851014,000000,4.56863,4.68207,4.56863,4.68207,342195.69297238,0
+TGNA.US,D,19851015,000000,4.68207,4.76217,4.60168,4.62052,880422.14194179,0
+TGNA.US,D,19851016,000000,4.62052,4.62979,4.54012,4.62979,1313020.0333873,0
+TGNA.US,D,19851017,000000,4.63947,4.69155,4.63947,4.63947,779028.98575706,0
+TGNA.US,D,19851018,000000,4.63947,4.66313,4.57771,4.57771,823808.8764593,0
+TGNA.US,D,19851021,000000,4.59221,4.67251,4.59221,4.62979,354028.05401366,0
+TGNA.US,D,19851022,000000,4.62979,4.68207,4.60168,4.62052,624405.41097083,0
+TGNA.US,D,19851023,000000,4.62052,4.63947,4.59221,4.62052,468100.04326414,0
+TGNA.US,D,19851024,000000,4.62052,4.63947,4.60168,4.61085,480768.73894037,0
+TGNA.US,D,19851025,000000,4.61085,4.62052,4.55897,4.60168,284743.0516381,0
+TGNA.US,D,19851028,000000,4.60168,4.61085,4.55897,4.57771,615956.91054948,0
+TGNA.US,D,19851029,000000,4.55897,4.55897,4.4976,4.50698,1291054.3377874,0
+TGNA.US,D,19851030,000000,4.50698,4.55897,4.50698,4.53026,1899414.2886347,0
+TGNA.US,D,19851031,000000,4.53026,4.53026,4.44562,4.48814,871128.18323493,0
+TGNA.US,D,19851101,000000,4.48814,4.50698,4.45973,4.48814,907462.61473267,0
+TGNA.US,D,19851104,000000,4.48814,4.52099,4.43596,4.44562,1129680.2753234,0
+TGNA.US,D,19851105,000000,4.44562,4.47827,4.42639,4.44562,1301199.8372135,0
+TGNA.US,D,19851106,000000,4.44562,4.4976,4.44562,4.47827,5624718.4072335,0
+TGNA.US,D,19851107,000000,4.47827,4.47827,4.41692,4.47827,1087428.6495662,0
+TGNA.US,D,19851108,000000,4.47827,4.52099,4.47827,4.52099,1074754.8851951,0
+TGNA.US,D,19851111,000000,4.52099,4.62052,4.4976,4.62052,2871083.0735963,0
+TGNA.US,D,19851112,000000,4.63947,4.82472,4.63947,4.77204,1858007.1074239,0
+TGNA.US,D,19851113,000000,4.77204,4.84336,4.76217,4.80508,1270776.5175416,0
+TGNA.US,D,19851114,000000,4.82472,4.92829,4.82472,4.89524,1388227.2987173,0
+TGNA.US,D,19851115,000000,4.89524,4.90441,4.84336,4.88558,786631.01415395,0
+TGNA.US,D,19851118,000000,4.88558,4.91369,4.72469,4.78132,967447.57596768,0
+TGNA.US,D,19851119,000000,4.78132,4.8331,4.72469,4.75319,1333306.9772836,0
+TGNA.US,D,19851120,000000,4.73416,4.73416,4.66313,4.72469,591451.79887616,0
+TGNA.US,D,19851121,000000,4.72469,4.79562,4.70111,4.77204,1660289.4898117,0
+TGNA.US,D,19851122,000000,4.77204,4.81436,4.77204,4.81436,1354423.1596423,0
+TGNA.US,D,19851125,000000,4.81436,4.8331,4.76217,4.80508,1043492.1896715,0
+TGNA.US,D,19851126,000000,4.80508,4.84336,4.74382,4.76217,853379.64167301,0
+TGNA.US,D,19851127,000000,4.76217,4.78132,4.73416,4.77204,626098.35501974,0
+TGNA.US,D,19851129,000000,4.77204,4.8331,4.72469,4.72469,611731.64659984,0
+TGNA.US,D,19851202,000000,4.72469,4.75319,4.64872,4.70111,1199809.7222456,0
+TGNA.US,D,19851203,000000,4.70111,4.72469,4.63947,4.63947,2305823.2480086,0
+TGNA.US,D,19851204,000000,4.66313,4.74382,4.66313,4.69155,2807716.2792191,0
+TGNA.US,D,19851205,000000,4.69155,4.75319,4.68207,4.72469,2101340.9503733,0
+TGNA.US,D,19851206,000000,4.71039,4.71039,4.66313,4.66313,2213719.9955749,0
+TGNA.US,D,19851209,000000,4.69599,4.74825,4.65366,4.71521,4468845.1448827,0
+TGNA.US,D,19851210,000000,4.71521,4.75763,4.69599,4.71521,1895180.9147735,0
+TGNA.US,D,19851211,000000,4.7389,4.87157,4.7389,4.81909,4010890.6010446,0
+TGNA.US,D,19851212,000000,4.81909,4.92365,4.80064,4.82866,2037982.265908,0
+TGNA.US,D,19851213,000000,4.82866,4.9426,4.81909,4.90955,3983006.6974461,0
+TGNA.US,D,19851216,000000,4.90955,5.02289,4.88095,4.9709,4409703.6144553,0
+TGNA.US,D,19851217,000000,4.9709,5.00414,4.93263,4.95168,1411038.4526027,0
+TGNA.US,D,19851218,000000,4.95168,5.00414,4.9426,4.9709,2479032.7127307,0
+TGNA.US,D,19851219,000000,4.9709,5.12746,4.95168,5.01372,2770534.3619581,0
+TGNA.US,D,19851220,000000,5.04657,5.12746,5.04657,5.12746,1676346.1010636,0
+TGNA.US,D,19851223,000000,5.11818,5.11818,5.06501,5.08425,1340906.9782026,0
+TGNA.US,D,19851224,000000,5.08425,5.11818,5.02289,5.04657,609197.29922123,0
+TGNA.US,D,19851226,000000,5.04657,5.12746,5.01372,5.08425,1058697.2602043,0
+TGNA.US,D,19851227,000000,5.08425,5.12746,5.04657,5.04657,2477339.7686817,0
+TGNA.US,D,19851230,000000,5.04657,5.07497,5.02289,5.06501,863523.11362117,0
+TGNA.US,D,19851231,000000,5.06501,5.09412,5.02289,5.02289,1429631.4387112,0
+TGNA.US,D,19860102,000000,5.02289,5.02289,4.96143,4.99467,953924.29835537,0
+TGNA.US,D,19860103,000000,4.99467,5.07497,4.95168,5.07497,656514.57851894,0
+TGNA.US,D,19860106,000000,5.07497,5.07497,5.03246,5.06501,896464.56084844,0
+TGNA.US,D,19860107,000000,5.07497,5.15518,5.07497,5.15518,1215011.7515615,0
+TGNA.US,D,19860108,000000,5.15518,5.16928,4.93263,4.9426,1112776.1783081,0
+TGNA.US,D,19860109,000000,4.9426,5.00414,4.89959,4.9426,1728737.1438134,0
+TGNA.US,D,19860110,000000,4.95168,4.99467,4.95168,4.98502,1049411.411409,0
+TGNA.US,D,19860113,000000,4.98502,4.98502,4.8622,4.88095,1186283.4034165,0
+TGNA.US,D,19860114,000000,4.89959,4.98502,4.89959,4.9426,1018991.1329539,0
+TGNA.US,D,19860115,000000,4.9426,4.96143,4.89959,4.9426,1925596.1245337,0
+TGNA.US,D,19860116,000000,4.9426,4.9709,4.93263,4.9709,1452435.496424,0
+TGNA.US,D,19860117,000000,4.9709,4.98502,4.87157,4.90955,1415260.6753354,0
+TGNA.US,D,19860120,000000,4.90955,4.96143,4.89051,4.96143,599900.2992975,0
+TGNA.US,D,19860121,000000,4.96143,4.98502,4.88095,4.9426,816210.90301822,0
+TGNA.US,D,19860122,000000,4.9426,4.9426,4.8622,4.8622,1254728.0162011,0
+TGNA.US,D,19860123,000000,4.8622,4.9426,4.8622,4.93263,975896.07638902,0
+TGNA.US,D,19860124,000000,4.93263,4.95168,4.89959,4.93263,393739.24995869,0
+TGNA.US,D,19860127,000000,4.93263,4.95168,4.89959,4.92365,865209.97523638,0
+TGNA.US,D,19860128,000000,4.92365,4.93263,4.89051,4.92365,551746.68536485,0
+TGNA.US,D,19860129,000000,4.92365,4.9709,4.90955,4.90955,1422024.3416196,0
+TGNA.US,D,19860130,000000,4.92365,4.98502,4.92365,4.96143,889714.07317075,0
+TGNA.US,D,19860131,000000,4.96143,5.03246,4.9426,4.99467,1126292.3597477,0
+TGNA.US,D,19860203,000000,5.01372,5.1457,5.01372,5.11818,1160937.9021524,0
+TGNA.US,D,19860204,000000,5.11818,5.23123,5.08425,5.15518,1864762.6637964,0
+TGNA.US,D,19860205,000000,5.15518,5.18881,5.08425,5.1457,837331.14033265,0
+TGNA.US,D,19860206,000000,5.1457,5.21624,5.1457,5.21624,833948.29345168,0
+TGNA.US,D,19860207,000000,5.21624,5.26901,5.06501,5.25963,1073903.3444759,0
+TGNA.US,D,19860210,000000,5.25963,5.39202,5.25963,5.39202,1045181.0787646,0
+TGNA.US,D,19860211,000000,5.39202,5.45338,5.37209,5.37209,1731266.4224972,0
+TGNA.US,D,19860212,000000,5.37209,5.44421,5.35385,5.41648,1716051.2145749,0
+TGNA.US,D,19860213,000000,5.40169,5.40169,5.32089,5.37209,1231916.8623158,0
+TGNA.US,D,19860214,000000,5.39202,5.42655,5.39202,5.41648,1496379.0524912,0
+TGNA.US,D,19860218,000000,5.42655,5.53279,5.42655,5.50576,1745627.0484834,0
+TGNA.US,D,19860219,000000,5.50576,5.50576,5.38285,5.40169,1340906.9782026,0
+TGNA.US,D,19860220,000000,5.40169,5.44421,5.33116,5.44421,1468489.066459,0
+TGNA.US,D,19860221,000000,5.45338,5.61909,5.45338,5.61909,2132611.7558086,0
+TGNA.US,D,19860224,000000,5.61909,5.70077,5.57787,5.58695,953924.29835537,0
+TGNA.US,D,19860225,000000,5.60982,5.65688,5.60982,5.60982,1124601.4431767,0
+TGNA.US,D,19860226,000000,5.61909,5.69062,5.61909,5.63755,1468489.066459,0
+TGNA.US,D,19860227,000000,5.63755,5.76154,5.63755,5.76154,1979668.9602038,0
+TGNA.US,D,19860228,000000,5.76154,5.90428,5.75198,5.8227,1832663.6336377,0
+TGNA.US,D,19860303,000000,5.8227,5.84095,5.74211,5.74211,1124601.4431767,0
+TGNA.US,D,19860304,000000,5.74211,5.81343,5.65688,5.68115,1348511.0340775,0
+TGNA.US,D,19860305,000000,5.67237,5.67237,5.52529,5.64741,971672.83991729,0
+TGNA.US,D,19860306,000000,5.64741,5.69062,5.57787,5.58695,491749.55926243,0
+TGNA.US,D,19860307,000000,5.60982,5.71882,5.60982,5.69062,1591854.0006775,0
+TGNA.US,D,19860310,000000,5.72326,5.77555,5.60982,5.74675,839016.98820891,0
+TGNA.US,D,19860311,000000,5.74675,5.88081,5.74675,5.86028,2020232.7106071,0
+TGNA.US,D,19860312,000000,5.87054,6.02058,5.87054,5.91395,1621426.793369,0
+TGNA.US,D,19860313,000000,5.91395,5.98458,5.88081,5.91395,1670428.9068041,0
+TGNA.US,D,19860314,000000,5.92135,6.1069,5.92135,6.09772,2095430.8522865,0
+TGNA.US,D,19860317,000000,6.09772,6.09772,5.93073,6.0121,795921.93164397,0
+TGNA.US,D,19860318,000000,6.0121,6.0121,5.92135,5.99375,1262330.0445981,0
+TGNA.US,D,19860319,000000,5.99375,5.99375,5.89916,5.95005,1068840.7321524,0
+TGNA.US,D,19860320,000000,5.95005,5.99375,5.86028,5.89916,1266555.3085478,0
+TGNA.US,D,19860321,000000,5.89916,6.03547,5.77555,5.77555,1854627.3017598,0
+TGNA.US,D,19860324,000000,5.81865,5.97551,5.81865,5.96021,1092497.3443234,0
+TGNA.US,D,19860325,000000,5.96021,6.00352,5.92135,5.94018,511181.92122271,0
+TGNA.US,D,19860326,000000,5.94018,5.98458,5.88081,5.89916,982659.74267308,0
+TGNA.US,D,19860327,000000,5.94018,6.14951,5.94018,6.1069,1959396.2086528,0
+TGNA.US,D,19860331,000000,6.06527,6.1355,6.06527,6.11587,834790.71052032,0
+TGNA.US,D,19860401,000000,6.1069,6.11587,5.93073,5.94018,936185.89418296,0
+TGNA.US,D,19860402,000000,5.94018,5.97551,5.82666,5.96021,926882.81182553,0
+TGNA.US,D,19860403,000000,5.96021,6.02058,5.77555,5.79913,1130524.71987,0
+TGNA.US,D,19860404,000000,5.79913,5.83582,5.57254,5.65264,1013070.8974776,0
+TGNA.US,D,19860407,000000,5.65264,5.73254,5.64277,5.7138,849162.48763498,0
+TGNA.US,D,19860408,000000,5.7568,6.02058,5.7568,6.02058,965757.67313561,0
+TGNA.US,D,19860409,000000,6.02058,6.14951,6.02058,6.07375,1808996.8840774,0
+TGNA.US,D,19860410,000000,6.07375,6.21127,6.05502,6.21127,1165164.179841,0
+TGNA.US,D,19860411,000000,6.21127,6.26326,6.06527,6.08914,1198115.7644578,0
+TGNA.US,D,19860414,000000,6.08914,6.2015,6.08914,6.1069,741004.65142725,0
+TGNA.US,D,19860415,000000,6.11587,6.2015,6.11587,6.18867,1425399.0785889,0
+TGNA.US,D,19860416,000000,6.18867,6.31445,6.14951,6.29206,1339221.1303264,0
+TGNA.US,D,19860417,000000,6.27301,6.27301,6.18867,6.24944,1022368.9111403,0
+TGNA.US,D,19860418,000000,6.22951,6.22951,6.16845,6.21127,585537.64583341,0
+TGNA.US,D,19860421,000000,6.21127,6.36317,6.14951,6.33398,1735492.7001858,0
+TGNA.US,D,19860422,000000,6.33398,6.39623,6.02058,6.1069,1196427.8891036,0
+TGNA.US,D,19860423,000000,6.1069,6.12584,5.99375,6.0121,853379.64167301,0
+TGNA.US,D,19860424,000000,6.03547,6.08914,6.03547,6.03547,494282.8929021,0
+TGNA.US,D,19860425,000000,6.03547,6.04455,5.89027,6.04455,898166.62854791,0
+TGNA.US,D,19860428,000000,6.04455,6.22951,6.04455,6.22951,3187085.7795412,0
+TGNA.US,D,19860429,000000,6.22951,6.22951,6.12584,6.21127,900696.92097072,0
+TGNA.US,D,19860430,000000,6.21127,6.22951,6.02058,6.06527,841551.33558752,0
+TGNA.US,D,19860501,000000,6.06527,6.08914,5.94018,6.00352,1907852.6516666,0
+TGNA.US,D,19860502,000000,6.00352,6.06527,5.95005,6.00352,2253429.1640421,0
+TGNA.US,D,19860505,000000,6.00352,6.02058,5.96021,6.02058,772265.31947301,0
+TGNA.US,D,19860506,000000,6.02058,6.06527,5.94018,6.00352,811982.59785173,0
+TGNA.US,D,19860507,000000,6.00352,6.05502,5.94018,6.05502,1530165.9580039,0
+TGNA.US,D,19860508,000000,6.05502,6.27301,6.03547,6.24944,3005426.8006587,0
+TGNA.US,D,19860509,000000,6.24944,6.31445,6.14951,6.24944,3091606.7763991,0
+TGNA.US,D,19860512,000000,6.24944,6.33398,6.21127,6.33398,637923.61988836,0
+TGNA.US,D,19860513,000000,6.33398,6.35291,6.2015,6.30073,1450750.6622867,0
+TGNA.US,D,19860514,000000,6.30073,6.47682,6.29206,6.46695,853379.64167301,0
+TGNA.US,D,19860515,000000,6.46695,6.64244,6.4566,6.59045,1724505.79743,0
+TGNA.US,D,19860516,000000,6.59045,6.61314,6.40461,6.60456,1308799.8381324,0
+TGNA.US,D,19860519,000000,6.56126,6.56126,6.50877,6.51895,774799.66685162,0
+TGNA.US,D,19860520,000000,6.51895,6.60456,6.4566,6.60456,1312186.7399693,0
+TGNA.US,D,19860521,000000,6.60456,6.74601,6.60456,6.65172,968297.08920898,0
+TGNA.US,D,19860522,000000,6.65172,6.85068,6.63238,6.74601,2143593.5898696,0
+TGNA.US,D,19860523,000000,6.74601,6.85068,6.68446,6.72669,1772670.5624911,0
+TGNA.US,D,19860527,000000,6.72669,7.00063,6.72669,6.97427,966592.9940316,0
+TGNA.US,D,19860528,000000,7.03554,7.13891,7.03554,7.07707,2664073.524755,0
+TGNA.US,D,19860529,000000,7.07707,7.11525,6.99145,7.09571,1576647.9164058,0
+TGNA.US,D,19860530,000000,7.08555,7.08555,6.95505,6.97427,820422.98836148,0
+TGNA.US,D,19860602,000000,6.97427,7.01552,6.76506,6.78873,1436395.1049952,0
+TGNA.US,D,19860603,000000,6.7987,6.93057,6.7987,6.92072,1008849.6884837,0
+TGNA.US,D,19860604,000000,6.92072,6.92072,6.74601,6.80787,935346.51833116,0
+TGNA.US,D,19860605,000000,6.80787,6.86943,6.80787,6.86943,457104.0168578,0
+TGNA.US,D,19860606,000000,6.86943,6.89309,6.77995,6.85976,959840.47887601,0
+TGNA.US,D,19860609,000000,6.87454,6.87454,6.75125,6.76032,1253035.0721524,0
+TGNA.US,D,19860610,000000,6.76032,6.87454,6.73625,6.77995,888024.17033869,0
+TGNA.US,D,19860611,000000,6.77995,6.91559,6.75125,6.82158,1089964.0106837,0
+TGNA.US,D,19860612,000000,6.82158,6.82158,6.72669,6.80284,526393.07418917,0
+TGNA.US,D,19860613,000000,6.82158,6.95505,6.82158,6.95505,664126.74430535,0
+TGNA.US,D,19860616,000000,6.95505,6.98691,6.91559,6.91559,660737.81499067,0
+TGNA.US,D,19860617,000000,6.89309,6.89309,6.80284,6.81152,931956.57527752,0
+TGNA.US,D,19860618,000000,6.82158,6.99559,6.82158,6.99559,1185443.0138257,0
+TGNA.US,D,19860619,000000,6.99559,7.09068,6.97842,7.07203,1387377.785476,0
+TGNA.US,D,19860620,000000,7.07203,7.22375,6.92595,7.22375,1156711.6244638,0
+TGNA.US,D,19860623,000000,7.17158,7.17158,7.01976,7.0304,844934.18246851,0
+TGNA.US,D,19860624,000000,7.0304,7.19524,7.01976,7.09068,876195.86425321,0
+TGNA.US,D,19860625,000000,7.09068,7.16387,7.05053,7.05053,965757.67313561,0
+TGNA.US,D,19860626,000000,7.05053,7.07203,6.92595,6.99559,1099254.9281737,0
+TGNA.US,D,19860627,000000,6.99559,7.03968,6.94528,6.94528,912528.26827305,0
+TGNA.US,D,19860630,000000,6.94528,7.10045,6.93551,7.09068,498507.14311277,0
+TGNA.US,D,19860701,000000,6.96935,7.10045,6.96935,7.10045,1146571.1937325,0
+TGNA.US,D,19860702,000000,7.10045,7.10045,6.97842,7.05053,832257.37688066,0
+TGNA.US,D,19860703,000000,7.05053,7.11081,6.98691,7.00584,544985.04655869,0
+TGNA.US,D,19860707,000000,7.00584,7.0304,6.65586,6.65586,1356961.5619768,0
+TGNA.US,D,19860708,000000,6.61314,6.61314,6.4566,6.51895,1456665.8290684,0
+TGNA.US,D,19860709,000000,6.55139,6.57151,6.48174,6.51895,1200650.1118364,0
+TGNA.US,D,19860710,000000,6.54291,6.55139,6.41892,6.55139,1146571.1937325,0
+TGNA.US,D,19860711,000000,6.56126,6.58513,6.51895,6.53264,638772.11939073,0
+TGNA.US,D,19860714,000000,6.54291,6.54291,6.26326,6.3248,1078974.0667111,0
+TGNA.US,D,19860715,000000,6.3248,6.34305,6.09772,6.17811,2279628.2335031,0
+TGNA.US,D,19860716,000000,6.26326,6.30557,6.17811,6.17811,1615511.6265873,0
+TGNA.US,D,19860717,000000,6.1355,6.17811,6.11587,6.15899,2478185.2269673,0
+TGNA.US,D,19860718,000000,6.15899,6.15899,5.99375,5.99375,1021523.4528547,0
+TGNA.US,D,19860721,000000,6.05502,6.18867,5.97047,6.17811,1347666.5895309,0
+TGNA.US,D,19860722,000000,6.2015,6.42957,6.17811,6.34305,686927.76080129,0
+TGNA.US,D,19860723,000000,6.63691,6.77995,6.39623,6.63691,1290209.8932408,0
+TGNA.US,D,19860724,000000,6.63691,6.73625,6.47158,6.54291,1723663.3803614,0
+TGNA.US,D,19860725,000000,6.55139,6.63691,6.49102,6.61314,244192.4798413,0
+TGNA.US,D,19860728,000000,6.62222,6.62222,6.39623,6.49102,664126.74430535,0
+TGNA.US,D,19860729,000000,6.48174,6.49102,6.44812,6.49102,1942498.1940713,0
+TGNA.US,D,19860730,000000,6.49102,6.55139,6.4566,6.54291,1069677.0667873,0
+TGNA.US,D,19860731,000000,6.55139,6.61314,6.55139,6.58513,1004622.3970562,0
+TGNA.US,D,19860801,000000,6.59479,6.59479,6.42957,6.47158,653983.27235718,0
+TGNA.US,D,19860804,000000,6.42957,6.49102,6.29206,6.47158,960687.96463943,0
+TGNA.US,D,19860805,000000,6.49102,6.49102,6.38645,6.42957,610888.21579224,0
+TGNA.US,D,19860806,000000,6.42957,6.42957,6.3248,6.34305,779865.32039201,0
+TGNA.US,D,19860807,000000,6.3248,6.37679,6.26326,6.28248,620184.201977,0
+TGNA.US,D,19860808,000000,6.30557,6.34305,6.17811,6.25348,975896.07638902,0
+TGNA.US,D,19860811,000000,6.27301,6.39623,6.26326,6.35291,1367944.4097767,0
+TGNA.US,D,19860812,000000,6.37679,6.47158,6.36771,6.47158,1357812.088957,0
+TGNA.US,D,19860813,000000,6.50877,6.63691,6.44812,6.56126,2398760.8075993,0
+TGNA.US,D,19860814,000000,6.59479,6.61314,6.51895,6.55139,471476.80771141,0
+TGNA.US,D,19860815,000000,6.53264,6.56126,6.47158,6.55139,913375.75403646,0
+TGNA.US,D,19860818,000000,6.55139,6.55139,6.44812,6.48174,626935.70339363,0
+TGNA.US,D,19860819,000000,6.49102,6.49102,6.41892,6.4566,785786.5696074,0
+TGNA.US,D,19860820,000000,6.4566,6.4566,6.39623,6.42957,1018147.7021464,0
+TGNA.US,D,19860821,000000,6.42957,6.44812,6.34305,6.39623,1182058.1394668,0
+TGNA.US,D,19860822,000000,6.39623,6.41892,6.34305,6.40461,340506.80387927,0
+TGNA.US,D,19860825,000000,6.40461,6.40461,6.26326,6.28248,670031.77369753,0
+TGNA.US,D,19860826,000000,6.28248,6.42957,6.28248,6.42957,989412.25782867,0
+TGNA.US,D,19860827,000000,6.47158,6.49102,6.38645,6.41892,1038428.563609,0
+TGNA.US,D,19860828,000000,6.42957,6.48174,6.37679,6.40461,855921.08522428,0
+TGNA.US,D,19860829,000000,6.40461,6.42957,6.33398,6.38645,1800556.4935675,0
+TGNA.US,D,19860902,000000,6.42957,6.44812,6.34305,6.36771,1346824.1724623,0
+TGNA.US,D,19860903,000000,6.30557,6.3248,6.1355,6.3248,1492992.1506544,0
+TGNA.US,D,19860904,000000,6.3248,6.36771,6.22951,6.3248,1389917.2015493,0
+TGNA.US,D,19860905,000000,6.3248,6.3248,6.22053,6.22053,883796.87891115,0
+TGNA.US,D,19860908,000000,6.245,6.245,6.17318,6.245,1479481.0379097,0
+TGNA.US,D,19860909,000000,6.25348,6.31948,6.18325,6.2015,527236.50499677,0
+TGNA.US,D,19860910,000000,6.2156,6.23454,6.16401,6.18325,658203.46761206,0
+TGNA.US,D,19860911,000000,6.01664,6.06003,5.67237,5.92135,3202294.9050297,0
+TGNA.US,D,19860912,000000,5.96534,5.98458,5.67237,5.83582,2838972.8923091,0
+TGNA.US,D,19860915,000000,5.88081,5.92135,5.67237,5.77555,2282163.5946208,0
+TGNA.US,D,19860916,000000,5.77555,5.77555,5.63755,5.68115,1868146.5244162,0
+TGNA.US,D,19860917,000000,5.70443,5.70443,5.48198,5.55775,2476500.39283,0
+TGNA.US,D,19860918,000000,5.54808,5.60982,5.51621,5.53279,1280074.5312043,0
+TGNA.US,D,19860919,000000,5.53279,5.65264,5.49619,5.65264,2157115.853743,0
+TGNA.US,D,19860922,000000,5.65264,5.87054,5.65264,5.86028,1482003.2204208,0
+TGNA.US,D,19860923,000000,5.87054,5.92135,5.81865,5.92135,1046021.4683553,0
+TGNA.US,D,19860924,000000,5.92135,5.95509,5.88081,5.89027,1137281.2899814,0
+TGNA.US,D,19860925,000000,5.89027,5.96534,5.76687,5.80958,1360339.340163,0
+TGNA.US,D,19860926,000000,5.73254,5.78571,5.68115,5.73254,1040955.8148149,0
+TGNA.US,D,19860929,000000,5.73254,5.73254,5.58695,5.65264,769735.0270502,0
+TGNA.US,D,19860930,000000,5.67237,5.78571,5.65264,5.7568,1767600.853995,0
+TGNA.US,D,19861001,000000,5.79449,5.92135,5.7568,5.82666,1732957.3390682,0
+TGNA.US,D,19861002,000000,5.80958,5.96534,5.79449,5.92135,1084888.2197538,0
+TGNA.US,D,19861003,000000,5.94018,5.98458,5.80958,5.81865,1348511.0340775,0
+TGNA.US,D,19861006,000000,5.83582,5.92135,5.79449,5.88081,968297.08920898,0
+TGNA.US,D,19861007,000000,5.90428,5.91395,5.84598,5.89027,644687.28617242,0
+TGNA.US,D,19861008,000000,5.90428,6.07888,5.87054,6.00875,1068840.7321524,0
+TGNA.US,D,19861009,000000,5.98458,6.02582,5.88081,5.92135,1647621.8078744,0
+TGNA.US,D,19861010,000000,5.90428,5.96534,5.88081,5.96534,1081515.5102623,0
+TGNA.US,D,19861013,000000,5.98458,5.98458,5.93073,5.95509,267004.64746569,0
+TGNA.US,D,19861014,000000,5.94018,6.04455,5.93073,6.04455,895633.29490825,0
+TGNA.US,D,19861015,000000,6.08914,6.22517,6.04455,6.17318,1444839.5504607,0
+TGNA.US,D,19861016,000000,6.18325,6.23454,6.03547,6.1212,1743096.7560606,0
+TGNA.US,D,19861017,000000,6.11144,6.11144,6.00875,6.07888,455418.16898154,0
+TGNA.US,D,19861020,000000,6.04455,6.06003,5.94018,6.01664,737628.90071894,0
+TGNA.US,D,19861021,000000,6.03547,6.06003,5.95509,6.02582,756213.7769158,0
+TGNA.US,D,19861022,000000,6.01664,6.06901,5.88081,5.90428,671723.70400749,0
+TGNA.US,D,19861023,000000,5.91395,6.2156,5.90428,6.16401,2719837.2769962,0
+TGNA.US,D,19861024,000000,6.13067,6.14014,6.03547,6.04455,1268241.1564241,0
+TGNA.US,D,19861027,000000,6.04455,6.11144,6.04455,6.08914,741004.65142725,0
+TGNA.US,D,19861028,000000,6.13067,6.25348,6.11144,6.16401,1100102.4139371,0
+TGNA.US,D,19861029,000000,6.17318,6.22517,6.14951,6.19213,660737.81499067,0
+TGNA.US,D,19861030,000000,6.35805,6.38143,6.27755,6.38143,1411038.4526027,0
+TGNA.US,D,19861031,000000,6.35805,6.38143,6.19213,6.19213,1123759.0261081,0
+TGNA.US,D,19861103,000000,6.2156,6.27755,6.2156,6.245,833108.91759988,0
+TGNA.US,D,19861104,000000,6.25348,6.27755,6.2015,6.25348,1261483.5725737,0
+TGNA.US,D,19861105,000000,6.23454,6.28732,6.17318,6.17318,1419483.9118072,0
+TGNA.US,D,19861106,000000,6.18325,6.2156,6.14951,6.18325,804377.52823799,0
+TGNA.US,D,19861107,000000,6.19213,6.19213,6.09772,6.16401,652288.30083036,0
+TGNA.US,D,19861110,000000,6.14014,6.14014,6.08914,6.13067,739321.84476785,0
+TGNA.US,D,19861111,000000,6.1212,6.14951,6.08914,6.11144,617642.75842572,0
+TGNA.US,D,19861112,000000,6.13067,6.13067,6.06901,6.11144,644687.28617242,0
+TGNA.US,D,19861113,000000,6.13067,6.13067,6.06901,6.08914,1176988.4309706,0
+TGNA.US,D,19861114,000000,6.06003,6.13067,6.02582,6.04455,816210.90301822,0
+TGNA.US,D,19861117,000000,6.02582,6.06901,6.02582,6.06003,429223.15447616,0
+TGNA.US,D,19861118,000000,6.06003,6.13067,5.84598,5.90428,1131360.040766,0
+TGNA.US,D,19861119,000000,5.88081,5.92135,5.82666,5.88081,3575758.3622204,0
+TGNA.US,D,19861120,000000,5.90428,5.93073,5.81865,5.93073,1765056.3692268,0
+TGNA.US,D,19861121,000000,5.95509,6.09772,5.94018,6.00875,1238675.4599051,0
+TGNA.US,D,19861124,000000,6.09772,6.31948,6.08914,6.25348,1180371.2778516,0
+TGNA.US,D,19861125,000000,6.27755,6.29669,6.2015,6.25348,1426247.5780912,0
+TGNA.US,D,19861126,000000,6.25348,6.34779,6.23454,6.34779,730875.37182441,0
+TGNA.US,D,19861128,000000,6.33901,6.37284,6.27755,6.29669,678487.37029154,0
+TGNA.US,D,19861201,000000,6.29669,6.33901,6.17318,6.33901,915061.60191272,0
+TGNA.US,D,19861202,000000,6.35805,6.44308,6.30557,6.37284,1681408.7133872,0
+TGNA.US,D,19861203,000000,6.37284,6.37284,6.29669,6.33023,1832663.6336377,0
+TGNA.US,D,19861204,000000,6.34779,6.40076,6.31948,6.38143,763818.84652956,0
+TGNA.US,D,19861205,000000,6.40076,6.42413,6.19213,6.27755,1227686.5296714,0
+TGNA.US,D,19861208,000000,6.25348,6.3248,6.2015,6.25348,975896.07638902,0
+TGNA.US,D,19861209,000000,6.27301,6.34779,6.25348,6.26326,917601.01798609,0
+TGNA.US,D,19861210,000000,6.27301,6.44308,6.25348,6.40974,1063768.9961783,0
+TGNA.US,D,19861211,000000,6.40974,6.40974,6.22053,6.27301,1484546.69145,0
+TGNA.US,D,19861212,000000,6.27301,6.30557,6.14448,6.15899,726640.98422421,0
+TGNA.US,D,19861215,000000,6.14448,6.33398,6.0926,6.33398,1060395.2729479,0
+TGNA.US,D,19861216,000000,6.37679,6.44308,6.22951,6.33398,1487082.0525676,0
+TGNA.US,D,19861217,000000,6.31445,6.31445,6.18867,6.22951,1410191.9805783,0
+TGNA.US,D,19861218,000000,6.22951,6.27301,6.17811,6.17811,920974.74121651,0
+TGNA.US,D,19861219,000000,6.14448,6.33398,6.12584,6.33398,2778140.4453108,0
+TGNA.US,D,19861222,000000,6.31445,6.31445,6.22053,6.27301,1447369.8428836,0
+TGNA.US,D,19861223,000000,6.25348,6.27301,6.1069,6.11587,1440612.2590332,0
+TGNA.US,D,19861224,000000,6.11587,6.21127,6.08412,6.18867,1294430.0884956,0
+TGNA.US,D,19861226,000000,6.16845,6.2015,6.12584,6.17811,347273.51138018,0
+TGNA.US,D,19861229,000000,6.2015,6.2015,6.04021,6.04021,486688.97441682,0
+TGNA.US,D,19861230,000000,6.04021,6.06527,6.0121,6.03094,900696.92097072,0
+TGNA.US,D,19861231,000000,6.03094,6.12584,6.02058,6.05502,971672.83991729,0
+TGNA.US,D,19870102,000000,6.07375,6.14448,6.07375,6.1355,588914.41028069,0
+TGNA.US,D,19870105,000000,6.22951,6.25348,6.17811,6.21127,1726192.6590452,0
+TGNA.US,D,19870106,000000,6.29669,6.33398,6.16845,6.29669,798877.99442638,0
+TGNA.US,D,19870107,000000,6.35805,6.71247,6.33398,6.69443,1730418.9367338,0
+TGNA.US,D,19870108,000000,6.67065,6.71247,6.56619,6.65172,1544966.5466951,0
+TGNA.US,D,19870109,000000,6.60802,6.67065,6.54715,6.59045,755798.14394571,0
+TGNA.US,D,19870112,000000,6.59045,6.59045,6.41892,6.54715,1433852.647705,0
+TGNA.US,D,19870113,000000,6.54715,6.69443,6.41892,6.67065,1588052.4796095,0
+TGNA.US,D,19870114,000000,6.65172,6.73625,6.60802,6.71247,1829702.5021606,0
+TGNA.US,D,19870115,000000,6.84042,6.90157,6.77452,6.81694,2269067.101107,0
+TGNA.US,D,19870116,000000,6.84042,6.88372,6.73625,6.84042,1846599.5030033,0
+TGNA.US,D,19870119,000000,6.88372,6.88372,6.75579,6.88372,1125872.6718218,0
+TGNA.US,D,19870120,000000,6.88372,6.88372,6.71247,6.84042,1232755.2244286,0
+TGNA.US,D,19870121,000000,6.81694,6.84042,6.67065,6.71247,1120377.192966,0
+TGNA.US,D,19870122,000000,6.62745,6.88372,6.62745,6.88372,1225154.2097707,0
+TGNA.US,D,19870123,000000,6.96392,7.05053,6.50414,6.71247,2964021.6469258,0
+TGNA.US,D,19870126,000000,6.67065,6.71247,6.52357,6.54715,908306.04554028,0
+TGNA.US,D,19870127,000000,7.05053,7.09068,6.94528,7.00584,1474410.3156744,0
+TGNA.US,D,19870128,000000,7.00584,7.0304,6.85976,6.98691,911261.09458374,0
+TGNA.US,D,19870129,000000,7.09068,7.22001,6.67065,6.67065,1670007.1914003,0
+TGNA.US,D,19870130,000000,6.69443,6.92072,6.69443,6.88372,1298660.42114,0
+TGNA.US,D,19870202,000000,6.92072,7.22001,6.90157,7.06858,1119530.7209415,0
+TGNA.US,D,19870203,000000,7.09068,7.1546,6.96392,6.96392,687774.23282574,0
+TGNA.US,D,19870204,000000,7.0304,7.17581,7.00584,7.1546,737202.11662037,0
+TGNA.US,D,19870205,000000,7.19524,7.29981,7.09068,7.25809,1786193.8401035,0
+TGNA.US,D,19870206,000000,7.34361,7.51318,7.25809,7.32319,1324006.936143,0
+TGNA.US,D,19870209,000000,7.29981,7.36707,7.22001,7.29981,960687.96463943,0
+TGNA.US,D,19870210,000000,7.22001,7.32319,7.1546,7.28038,1770976.6047033,0
+TGNA.US,D,19870211,000000,7.32319,7.38484,7.28038,7.36707,2671251.8102702,0
+TGNA.US,D,19870212,000000,7.42805,7.47096,7.34361,7.42805,1694092.6151477,0
+TGNA.US,D,19870213,000000,7.42805,7.63589,7.38484,7.51318,1670428.9068041,0
+TGNA.US,D,19870217,000000,7.51318,7.97217,7.51318,7.97217,1589315.598343,0
+TGNA.US,D,19870218,000000,7.99091,8.35106,7.95322,8.11944,4112287.8121851,0
+TGNA.US,D,19870219,000000,8.11944,8.14342,7.93044,7.97217,943366.20717605,0
+TGNA.US,D,19870220,000000,7.88645,7.95322,7.74016,7.93044,1512425.5263537,0
+TGNA.US,D,19870223,000000,7.8682,7.8682,7.63589,7.76502,1605789.8700429,0
+TGNA.US,D,19870224,000000,7.84482,8.14342,7.82618,8.14342,2102615.2202353,0
+TGNA.US,D,19870225,000000,8.09991,8.24719,7.84482,7.88645,3012615.2235635,0
+TGNA.US,D,19870226,000000,7.84482,7.95322,7.47096,7.74016,1783658.4789859,0
+TGNA.US,D,19870227,000000,7.78248,7.88645,7.72072,7.84482,1243315.3430859,0
+TGNA.US,D,19870302,000000,7.91052,7.91052,7.76502,7.82618,1199809.7222456,0
+TGNA.US,D,19870303,000000,7.82618,7.82618,7.74016,7.74016,651443.85628381,0
+TGNA.US,D,19870304,000000,7.74016,7.88645,7.72072,7.88645,1189237.4387209,0
+TGNA.US,D,19870305,000000,8.22323,8.22323,8.05779,8.11944,3094983.5408463,0
+TGNA.US,D,19870306,000000,8.11944,8.11944,7.84482,8.11944,1493413.8660583,0
+TGNA.US,D,19870309,000000,7.96813,8.13809,7.7597,7.96813,912953.02489371,0
+TGNA.US,D,19870310,000000,7.96813,8.0719,7.92522,8.05277,900696.92097072,0
+TGNA.US,D,19870311,000000,8.13809,8.15693,7.86347,7.88182,1315980.1511255,0
+TGNA.US,D,19870312,000000,7.84068,7.99091,7.82055,7.84068,873659.48939669,0
+TGNA.US,D,19870313,000000,7.84068,7.88182,7.67417,7.73533,910414.6225593,0
+TGNA.US,D,19870316,000000,7.67417,7.67417,7.54564,7.67417,832257.37688066,0
+TGNA.US,D,19870317,000000,7.71628,7.80073,7.64999,7.7597,1081939.253144,0
+TGNA.US,D,19870318,000000,7.7597,7.84068,7.7597,7.84068,1123344.4068769,0
+TGNA.US,D,19870319,000000,7.88182,8.26593,7.80073,8.26593,1153335.8737555,0
+TGNA.US,D,19870320,000000,8.26593,8.57865,8.26593,8.36931,2333707.1516071,0
+TGNA.US,D,19870323,000000,8.26593,8.5163,8.18041,8.26593,1184172.7989195,0
+TGNA.US,D,19870324,000000,8.26593,8.26593,8.09489,8.11432,1384417.6677377,0
+TGNA.US,D,19870325,000000,8.19944,8.26593,8.13809,8.18041,611311.95867395,0
+TGNA.US,D,19870326,000000,8.26593,8.38925,8.11432,8.28478,1410610.6547652,0
+TGNA.US,D,19870327,000000,8.38925,8.38925,7.94811,8.03353,1065034.1423898,0
+TGNA.US,D,19870330,000000,7.58855,7.92522,7.44225,7.84068,1462157.2529683,0
+TGNA.US,D,19870331,000000,7.88182,7.92522,7.71628,7.84068,766778.96426779,0
+TGNA.US,D,19870401,000000,7.82055,7.88182,7.67417,7.84068,863523.11362117,0
+TGNA.US,D,19870402,000000,7.80073,7.86347,7.69329,7.7597,1649728.3574155,0
+TGNA.US,D,19870403,000000,7.7597,7.94811,7.62987,7.84068,870281.71121047,0
+TGNA.US,D,19870406,000000,7.77863,8.03353,7.77863,8.00985,882956.4893204,0
+TGNA.US,D,19870407,000000,8.09489,8.18041,7.80073,7.90528,1052362.4054966,0
+TGNA.US,D,19870408,000000,7.90528,8.0719,7.86347,7.92522,653135.78659376,0
+TGNA.US,D,19870409,000000,8.34692,8.34692,7.92522,7.99091,1184597.5555402,0
+TGNA.US,D,19870410,000000,7.90528,8.03353,7.77863,7.88182,929427.29659366,0
+TGNA.US,D,19870413,000000,7.84068,7.94811,7.64999,7.64999,911675.71381489,0
+TGNA.US,D,19870414,000000,7.62987,7.62987,6.99559,7.41838,2894317.9703634,0
+TGNA.US,D,19870415,000000,7.46109,7.73533,7.03968,7.60867,1933210.3177981,0
+TGNA.US,D,19870416,000000,7.67417,7.90528,7.67417,7.7597,1211638.028331,0
+TGNA.US,D,19870420,000000,7.71628,7.73533,7.46109,7.64999,928154.04047065,0
+TGNA.US,D,19870421,000000,7.60867,7.96813,7.52748,7.96813,1200650.1118364,0
+TGNA.US,D,19870422,000000,7.92522,7.96813,7.58855,7.58855,1133899.4568394,0
+TGNA.US,D,19870423,000000,7.60867,7.73533,7.41838,7.58855,1179945.507492,0
+TGNA.US,D,19870424,000000,7.50371,7.62987,7.48467,7.52748,1011386.0633403,0
+TGNA.US,D,19870427,000000,7.38089,7.69329,7.25433,7.50371,1917149.6515903,0
+TGNA.US,D,19870428,000000,7.46109,7.77863,7.29458,7.5703,1328651.8880187,0
+TGNA.US,D,19870429,000000,7.5703,7.67417,7.46109,7.5703,1278799.2476033,0
+TGNA.US,D,19870430,000000,7.5703,7.67417,7.50371,7.64999,914213.10241037,0
+TGNA.US,D,19870501,000000,7.60867,7.64999,7.54564,7.58855,466407.09921523,0
+TGNA.US,D,19870504,000000,7.62987,7.73533,7.5703,7.71628,881260.50405463,0
+TGNA.US,D,19870505,000000,7.71628,7.90528,7.64999,7.90528,719459.65749216,0
+TGNA.US,D,19870506,000000,7.86347,7.94811,7.71628,7.80073,588914.41028069,0
+TGNA.US,D,19870507,000000,7.77863,7.90528,7.77863,7.84068,714391.97647388,0
+TGNA.US,D,19870508,000000,7.7597,7.80073,7.58855,7.73533,1136431.7767401,0
+TGNA.US,D,19870511,000000,7.77863,7.94811,7.62987,7.69329,1105169.0812164,0
+TGNA.US,D,19870512,000000,7.67417,7.71628,7.41838,7.67417,626935.70339363,0
+TGNA.US,D,19870513,000000,7.67417,7.92522,7.62987,7.77863,1481586.5737117,0
+TGNA.US,D,19870514,000000,7.77863,7.90528,7.71628,7.80073,753253.65917758,0
+TGNA.US,D,19870515,000000,7.67417,7.69329,7.50371,7.5703,729602.11570138,0
+TGNA.US,D,19870518,000000,7.48467,7.48467,7.29458,7.46109,878729.19789287,0
+TGNA.US,D,19870519,000000,7.62987,7.64999,7.31332,7.38089,1406811.1611751,0
+TGNA.US,D,19870520,000000,7.46109,7.48467,7.31332,7.38089,1315145.8439685,0
+TGNA.US,D,19870521,000000,7.54564,7.60867,7.39845,7.41838,869436.25292496,0
+TGNA.US,D,19870522,000000,7.50371,7.5703,7.27169,7.48467,682705.53806852,0
+TGNA.US,D,19870526,000000,7.5703,7.84068,7.54564,7.84068,815358.34856005,0
+TGNA.US,D,19870527,000000,7.84068,7.96813,7.69329,7.88182,1002936.5491799,0
+TGNA.US,D,19870528,000000,7.92522,7.96813,7.73533,7.88182,763398.1448647,0
+TGNA.US,D,19870529,000000,7.92522,8.11432,7.90528,8.09489,1131360.040766,0
+TGNA.US,D,19870601,000000,8.13809,8.22323,8.09489,8.09489,921398.4840982,0
+TGNA.US,D,19870602,000000,8.09489,8.11432,7.84068,7.90528,923088.38693027,0
+TGNA.US,D,19870603,000000,7.96813,8.3263,7.96813,8.26593,887601.44119593,0
+TGNA.US,D,19870604,000000,8.24197,8.38925,8.22323,8.38925,748607.6935631,0
+TGNA.US,D,19870605,000000,8.38925,8.43097,8.18041,8.26593,822117.9598883,0
+TGNA.US,D,19870608,000000,8.5163,8.53593,8.21849,8.5163,1322325.1432226,0
+TGNA.US,D,19870609,000000,8.38925,8.5163,8.34692,8.5163,1449908.245218,0
+TGNA.US,D,19870610,000000,8.47348,8.68064,8.47348,8.68064,2038396.8851391,0
+TGNA.US,D,19870611,000000,8.59777,8.62195,8.47348,8.62195,735934.94293107,0
+TGNA.US,D,19870612,000000,8.66416,8.85218,8.66416,8.72414,974212.25599068,0
+TGNA.US,D,19870615,000000,8.68064,8.98071,8.55437,8.98071,1606215.6404026,0
+TGNA.US,D,19870616,000000,9.06614,9.39788,9.04098,9.30141,3066262.288874,0
+TGNA.US,D,19870617,000000,9.34224,9.37914,9.10915,9.15226,2669985.6503198,0
+TGNA.US,D,19870618,000000,9.10915,9.12927,8.85218,9.10915,1099674.6160997,0
+TGNA.US,D,19870619,000000,9.19142,9.27981,9.10915,9.27981,1683952.1844164,0
+TGNA.US,D,19870622,000000,9.27981,9.30141,9.12927,9.23413,1674233.4690888,0
+TGNA.US,D,19870623,000000,9.23413,9.25544,8.99856,8.99856,1452014.7947592,0
+TGNA.US,D,19870624,000000,8.98071,9.15226,8.89519,9.02195,1064614.4544639,0
+TGNA.US,D,19870625,000000,8.98071,9.02195,8.76754,8.89519,783256.27718459,0
+TGNA.US,D,19870626,000000,8.81105,8.87437,8.66416,8.76754,884218.59431496,0
+TGNA.US,D,19870629,000000,8.85218,8.91965,8.66416,8.74959,638772.11939073,0
+TGNA.US,D,19870630,000000,8.76754,8.76754,8.49302,8.6394,1265287.1211195,0
+TGNA.US,D,19870701,000000,8.62195,8.62195,8.5163,8.53593,2364122.3613673,0
+TGNA.US,D,19870702,000000,8.6394,8.72414,8.53593,8.66416,1369643.4362594,0
+TGNA.US,D,19870706,000000,8.74959,8.76754,8.59777,8.6394,1129680.2753234,0
+TGNA.US,D,19870707,000000,8.68064,8.93801,8.68064,8.72414,795502.24371807,0
+TGNA.US,D,19870708,000000,8.81105,8.95586,8.74959,8.95586,835214.45340204,0
+TGNA.US,D,19870709,000000,8.83314,9.04098,8.83314,8.98071,690308.58020437,0
+TGNA.US,D,19870710,000000,8.98071,8.98071,8.87437,8.91965,1350624.6797912,0
+TGNA.US,D,19870713,000000,8.87437,8.87437,8.59777,8.85218,751988.51296617,0
+TGNA.US,D,19870714,000000,8.85218,9.15226,8.72414,9.12927,783256.27718459,0
+TGNA.US,D,19870715,000000,9.10915,9.30141,9.02195,9.15226,1057010.398589,0
+TGNA.US,D,19870716,000000,9.19142,9.21272,8.99856,9.04098,1184172.7989195,0
+TGNA.US,D,19870717,000000,8.93801,8.98071,8.70501,8.85218,1549183.7007331,0
+TGNA.US,D,19870720,000000,8.72414,8.7925,8.66416,8.68064,1124601.4431767,0
+TGNA.US,D,19870721,000000,8.6394,8.72414,8.5163,8.55437,1711826.9643642,0
+TGNA.US,D,19870722,000000,8.47348,8.62195,8.34692,8.45039,1612554.5500659,0
+TGNA.US,D,19870723,000000,8.47348,8.55437,8.34692,8.47348,985188.00761799,0
+TGNA.US,D,19870724,000000,8.5163,8.57865,8.36517,8.47348,811136.12582728,0
+TGNA.US,D,19870727,000000,8.59777,8.6394,8.5163,8.59777,396272.58359835,0
+TGNA.US,D,19870728,000000,8.57865,8.68064,8.53593,8.59777,886760.03786623,0
+TGNA.US,D,19870729,000000,8.6394,8.87437,8.62195,8.87437,1865192.4891118,0
+TGNA.US,D,19870730,000000,9.02195,9.19142,8.93801,9.08331,3726569.2648103,0
+TGNA.US,D,19870731,000000,9.06614,9.16913,9.06614,9.12927,1005043.098721,0
+TGNA.US,D,19870803,000000,9.04098,9.08331,8.89519,8.93801,807751.25146839,0
+TGNA.US,D,19870804,000000,8.87437,8.93801,8.59777,8.83314,923088.38693027,0
+TGNA.US,D,19870805,000000,8.87437,8.91965,8.68064,8.68064,559774.48412135,0
+TGNA.US,D,19870806,000000,8.76754,8.85218,8.70501,8.81105,827608.37004932,0
+TGNA.US,D,19870807,000000,8.85218,8.89519,8.76754,8.83314,608350.82719677,0
+TGNA.US,D,19870810,000000,8.85218,8.99856,8.81105,8.99856,978011.74958069,0
+TGNA.US,D,19870811,000000,8.99856,9.32193,8.99856,9.06614,1733378.040733,0
+TGNA.US,D,19870812,000000,9.19142,9.35695,9.04098,9.15226,1678873.3522696,0
+TGNA.US,D,19870813,000000,9.19142,9.34224,9.08331,9.19142,1746056.8737988,0
+TGNA.US,D,19870814,000000,9.25544,9.53105,9.21272,9.35695,1218815.3001073,0
+TGNA.US,D,19870817,000000,9.39788,9.44524,9.15226,9.34224,1018568.4038112,0
+TGNA.US,D,19870818,000000,9.19142,9.32193,8.93801,9.12927,1141507.56767,0
+TGNA.US,D,19870819,000000,8.98071,9.37914,8.7925,8.93801,1635366.7176904,0
+TGNA.US,D,19870820,000000,9.02195,9.35695,8.99856,9.34224,1069677.0667873,0
+TGNA.US,D,19870821,000000,9.30141,9.37914,9.16913,9.32193,1429631.4387112,0
+TGNA.US,D,19870824,000000,9.34224,9.34224,9.02195,9.06614,739321.84476785,0
+TGNA.US,D,19870825,000000,9.10915,9.32193,9.10915,9.25544,1199809.7222456,0
+TGNA.US,D,19870826,000000,9.27981,9.39788,9.10915,9.16913,1516651.8040422,0
+TGNA.US,D,19870827,000000,9.02195,9.10915,8.89519,8.99856,1704646.6513711,0
+TGNA.US,D,19870828,000000,9.06614,9.06614,8.70501,8.70501,713542.46323257,0
+TGNA.US,D,19870831,000000,8.72414,8.83314,8.72414,8.83314,1618892.4459904,0
+TGNA.US,D,19870901,000000,8.72414,8.93801,8.62195,8.68064,1447369.8428836,0
+TGNA.US,D,19870902,000000,8.6394,8.76754,8.43097,8.68064,1702964.8584507,0
+TGNA.US,D,19870903,000000,8.81105,8.89519,8.45039,8.47348,834365.95389967,0
+TGNA.US,D,19870904,000000,8.51166,8.6394,8.46904,8.51166,841131.64766162,0
+TGNA.US,D,19870908,000000,8.51166,8.81105,8.36014,8.76754,1304999.3308035,0
+TGNA.US,D,19870909,000000,8.93801,8.98071,8.78688,8.85218,1671702.1629271,0
+TGNA.US,D,19870910,000000,9.06614,9.10915,8.86983,8.98071,1161360.6312951,0
+TGNA.US,D,19870911,000000,8.93801,9.19142,8.89519,9.15226,872813.01737223,0
+TGNA.US,D,19870914,000000,9.27981,9.27981,8.98071,9.23413,728333.92827312,0
+TGNA.US,D,19870915,000000,9.19142,9.19142,8.68064,8.74505,884647.40589141,0
+TGNA.US,D,19870916,000000,8.55437,8.81105,8.51166,8.74505,1020257.2929043,0
+TGNA.US,D,19870917,000000,8.78688,8.81105,8.51166,8.72414,724947.02643635,0
+TGNA.US,D,19870918,000000,8.76754,8.99856,8.66052,8.68064,1037576.0091508,0
+TGNA.US,D,19870921,000000,8.76754,8.89519,8.25686,8.25686,1799275.127533,0
+TGNA.US,D,19870922,000000,8.42693,8.93801,8.34178,8.89519,1569034.7368803,0
+TGNA.US,D,19870923,000000,8.89519,9.02195,8.76754,8.89519,2301173.2274384,0
+TGNA.US,D,19870924,000000,8.72414,8.93801,8.68064,8.82969,737628.90071894,0
+TGNA.US,D,19870925,000000,8.78688,8.78688,8.46904,8.55437,982659.74267308,0
+TGNA.US,D,19870928,000000,8.68064,9.10915,8.68064,8.91492,1675074.8724186,0
+TGNA.US,D,19870929,000000,8.86983,8.93801,8.6394,8.74505,561457.29078075,0
+TGNA.US,D,19870930,000000,8.68064,8.76754,8.51166,8.6394,1149106.55485,0
+TGNA.US,D,19871001,000000,8.81105,8.98071,8.74505,8.98071,875349.39222875,0
+TGNA.US,D,19871002,000000,8.99856,8.99856,8.82969,8.89519,770153.70123715,0
+TGNA.US,D,19871005,000000,8.95586,8.95586,8.70057,8.76754,1413575.8411983,0
+TGNA.US,D,19871006,000000,8.78688,8.78688,8.51166,8.5304,1397936.8903942,0
+TGNA.US,D,19871007,000000,8.6178,8.6178,8.44576,8.51166,1820831.2725964,0
+TGNA.US,D,19871008,000000,8.48858,8.55437,8.38401,8.42693,1322733.6800201,0
+TGNA.US,D,19871009,000000,8.46904,8.48858,8.29967,8.31782,734667.76924176,0
+TGNA.US,D,19871012,000000,8.38401,8.38401,8.08482,8.12902,915912.12889298,0
+TGNA.US,D,19871013,000000,8.2323,8.29967,8.18919,8.27442,972519.31194175,0
+TGNA.US,D,19871014,000000,8.17035,8.18919,7.61765,7.68373,1768872.08264,0
+TGNA.US,D,19871015,000000,7.66045,7.68373,7.40319,7.40319,1868989.9552239,0
+TGNA.US,D,19871016,000000,7.44698,7.48842,6.85068,7.31855,2552961.6532427,0
+TGNA.US,D,19871019,000000,6.97842,6.97842,5.3641,5.57787,5470092.8049694,0
+TGNA.US,D,19871020,000000,5.95509,6.55139,4.42639,5.91395,4075531.6652836,0
+TGNA.US,D,19871021,000000,6.33901,6.72155,6.29669,6.57615,3460423.2542365,0
+TGNA.US,D,19871022,000000,5.99859,6.50877,5.79074,6.23454,3464222.7478265,0
+TGNA.US,D,19871023,000000,6.04021,6.27755,6.02058,6.12584,1791673.099136,0
+TGNA.US,D,19871026,000000,5.99859,5.99859,5.68115,5.68115,2477764.5253024,0
+TGNA.US,D,19871027,000000,6.12584,6.25348,5.87054,5.91395,1473988.6002706,0
+TGNA.US,D,19871028,000000,5.89372,6.46695,5.80958,6.04021,1507359.8728133,0
+TGNA.US,D,19871029,000000,5.99859,6.33901,5.99859,6.23454,897742.88566621,0
+TGNA.US,D,19871030,000000,6.80787,6.85068,6.49102,6.63691,2452838.7119643,0
+TGNA.US,D,19871102,000000,6.46695,6.70321,6.42413,6.63691,922244.95612266,0
+TGNA.US,D,19871103,000000,6.50877,6.53264,6.19213,6.27755,1442723.8772691,0
+TGNA.US,D,19871104,000000,6.23454,6.25348,5.98034,6.19213,1324006.936143,0
+TGNA.US,D,19871105,000000,6.14951,6.55139,6.12584,6.46695,1730418.9367338,0
+TGNA.US,D,19871106,000000,6.46695,6.46695,5.99859,6.16845,1381046.9857241,0
+TGNA.US,D,19871109,000000,5.95509,6.21127,5.95509,6.12584,984347.61802723,0
+TGNA.US,D,19871110,000000,5.95509,6.16845,5.93506,6.04021,1301614.4564446,0
+TGNA.US,D,19871111,000000,6.1069,6.36317,6.1069,6.12584,1591431.2715347,0
+TGNA.US,D,19871112,000000,6.25348,6.36317,6.08412,6.25348,2423266.9330115,0
+TGNA.US,D,19871113,000000,6.21127,6.29669,6.14951,6.16845,1347666.5895309,0
+TGNA.US,D,19871116,000000,6.21127,6.38143,6.21127,6.29669,972943.05482346,0
+TGNA.US,D,19871117,000000,6.21127,6.21127,5.98034,6.19213,1043492.1896715,0
+TGNA.US,D,19871118,000000,6.19213,6.19213,5.99859,6.08412,858454.41886395,0
+TGNA.US,D,19871119,000000,6.08412,6.19213,5.91395,5.98034,1325699.880192,0
+TGNA.US,D,19871120,000000,5.91395,6.06527,5.89372,6.04021,1239942.6335945,0
+TGNA.US,D,19871123,000000,5.95509,6.04021,5.95509,5.99859,944215.72041737,0
+TGNA.US,D,19871124,000000,6.04021,6.16845,6.04021,6.1069,1204864.2246575,0
+TGNA.US,D,19871125,000000,6.08412,6.19213,6.04021,6.1069,626098.35501974,0
+TGNA.US,D,19871127,000000,6.1069,6.1069,5.87054,5.87054,398809.97219382,0
+TGNA.US,D,19871130,000000,5.79074,5.85072,5.63755,5.79074,1091645.8036041,0
+TGNA.US,D,19871201,000000,5.87054,5.95509,5.53279,5.57787,881260.50405463,0
+TGNA.US,D,19871202,000000,5.61909,5.68115,5.49215,5.66221,1244163.8425882,0
+TGNA.US,D,19871203,000000,5.68115,5.70443,5.40623,5.40623,1745210.4017743,0
+TGNA.US,D,19871204,000000,5.42655,5.68115,5.32089,5.68115,1252194.6825615,0
+TGNA.US,D,19871207,000000,5.68115,5.80958,5.52815,5.80958,1110664.5600722,0
+TGNA.US,D,19871208,000000,5.76687,6.08914,5.68115,6.08914,1002936.5491799,0
+TGNA.US,D,19871209,000000,6.2156,6.34305,6.00352,6.02582,1643395.5301858,0
+TGNA.US,D,19871210,000000,5.87567,6.06901,5.85072,5.85072,2065852.9909,0
+TGNA.US,D,19871211,000000,5.74675,5.96021,5.74675,5.87567,1487082.0525676,0
+TGNA.US,D,19871214,000000,5.83119,5.96021,5.79074,5.89372,948860.6722929,0
+TGNA.US,D,19871215,000000,5.91789,6.15425,5.91789,6.06901,1731689.1516401,0
+TGNA.US,D,19871216,000000,6.02582,6.30073,5.96021,6.25822,1856316.1908529,0
+TGNA.US,D,19871217,000000,6.25822,6.34305,6.11144,6.17318,1577059.49442,0
+TGNA.US,D,19871218,000000,6.28248,6.4338,6.02582,6.4338,2156689.0696445,0
+TGNA.US,D,19871221,000000,6.49399,6.53758,6.40974,6.51895,1599037.3548874,0
+TGNA.US,D,19871222,000000,6.53758,6.60456,6.45216,6.56126,825500.80676928,0
+TGNA.US,D,19871223,000000,6.60456,6.66563,6.47682,6.60456,1352317.6238401,0
+TGNA.US,D,19871224,000000,6.56126,6.60456,6.47682,6.53758,351917.44951676,0
+TGNA.US,D,19871228,000000,6.38645,6.4338,6.28248,6.36771,662003.97494102,0
+TGNA.US,D,19871229,000000,6.3248,6.38645,6.23997,6.34305,550053.74131593,0
+TGNA.US,D,19871230,000000,6.38645,6.53758,6.36771,6.49399,1161789.4428716,0
+TGNA.US,D,19871231,000000,6.38645,6.70775,6.38645,6.70775,877881.71212946,0
+TGNA.US,D,19880104,000000,6.70775,6.7987,6.64728,6.73191,884647.40589141,0
+TGNA.US,D,19880105,000000,6.84042,6.84042,6.64728,6.77452,1030396.7098967,0
+TGNA.US,D,19880106,000000,6.77452,6.77452,6.56126,6.60456,1085316.0175913,0
+TGNA.US,D,19880107,000000,6.47682,6.53758,6.30073,6.4338,2952616.0699831,0
+TGNA.US,D,19880108,000000,6.38645,6.47682,5.83119,5.83119,1234022.3981179,0
+TGNA.US,D,19880111,000000,6.00352,6.17318,5.87567,6.17318,1453280.9547095,0
+TGNA.US,D,19880112,000000,6.08914,6.13067,5.89372,6.11144,1283447.2406957,0
+TGNA.US,D,19880113,000000,6.11144,6.2156,5.93506,6.17318,985612.76423864,0
+TGNA.US,D,19880114,000000,6.17318,6.25822,6.13067,6.19627,550895.14464563,0
+TGNA.US,D,19880115,000000,6.30073,6.45216,6.28248,6.34305,1310486.6997477,0
+TGNA.US,D,19880118,000000,6.34305,6.40974,6.15425,6.19627,560613.85997315,0
+TGNA.US,D,19880119,000000,6.17318,6.19627,6.04455,6.04455,788319.90324707,0
+TGNA.US,D,19880120,000000,5.87567,6.00352,5.83119,5.91789,1773510.9520819,0
+TGNA.US,D,19880121,000000,5.91789,5.96021,5.79074,5.87567,1041803.3005783,0
+TGNA.US,D,19880122,000000,5.91789,6.00352,5.80958,5.83119,729602.11570138,0
+TGNA.US,D,19880125,000000,5.83119,6.02582,5.80958,5.91789,1451596.1205721,0
+TGNA.US,D,19880126,000000,5.93506,5.98034,5.74675,5.79074,1653115.2592522,0
+TGNA.US,D,19880127,000000,5.80958,5.91789,5.76687,5.87567,1404275.8000576,0
+TGNA.US,D,19880128,000000,5.93506,6.04455,5.87567,6.04455,1069677.0667873,0
+TGNA.US,D,19880129,000000,6.15425,6.36771,6.13067,6.34305,1872367.7334101,0
+TGNA.US,D,19880201,000000,6.30073,6.36771,6.23997,6.25822,1056587.6694463,0
+TGNA.US,D,19880202,000000,6.2156,6.28248,6.17318,6.19627,1417795.022714,0
+TGNA.US,D,19880203,000000,6.13067,6.2156,5.83119,5.98034,1653115.2592522,0
+TGNA.US,D,19880204,000000,5.98034,5.98034,5.76687,5.91789,2677171.0320077,0
+TGNA.US,D,19880205,000000,5.93506,6.11144,5.89372,5.96021,904075.7128959,0
+TGNA.US,D,19880208,000000,5.83119,5.96021,5.79074,5.89372,749876.89473031,0
+TGNA.US,D,19880209,000000,5.85072,5.91789,5.80958,5.85072,896047.91413938,0
+TGNA.US,D,19880210,000000,5.91789,6.00352,5.85072,5.93506,1226422.3971989,0
+TGNA.US,D,19880211,000000,5.96021,6.02582,5.91789,6.02582,1143191.3880684,0
+TGNA.US,D,19880212,000000,6.02582,6.02582,5.91789,6.00352,1519619.0179532,0
+TGNA.US,D,19880216,000000,6.00352,6.11144,5.93506,6.08914,751988.51296617,0
+TGNA.US,D,19880217,000000,6.17318,6.17318,6.02582,6.08914,1042648.7588639,0
+TGNA.US,D,19880218,000000,6.08914,6.2156,6.08914,6.13067,759172.88091507,0
+TGNA.US,D,19880219,000000,6.13067,6.2156,6.11144,6.17318,1100102.4139371,0
+TGNA.US,D,19880222,000000,6.2156,6.28248,6.15425,6.25822,1369643.4362594,0
+TGNA.US,D,19880223,000000,6.28248,6.28248,6.17318,6.2156,2530571.2010221,0
+TGNA.US,D,19880224,000000,6.2156,6.2156,6.08914,6.11144,788319.90324707,0
+TGNA.US,D,19880225,000000,6.11144,6.23997,6.00352,6.00352,1561438.7909173,0
+TGNA.US,D,19880226,000000,6.04455,6.08914,6.00352,6.00352,577933.58995861,0
+TGNA.US,D,19880229,000000,6.04455,6.34305,6.04455,6.34305,1405124.29956,0
+TGNA.US,D,19880301,000000,6.30073,6.36771,6.23997,6.34305,1299508.9206424,0
+TGNA.US,D,19880302,000000,6.30073,6.45216,6.28248,6.45216,1745627.0484834,0
+TGNA.US,D,19880303,000000,6.45216,6.45216,6.36771,6.4338,1237820.877969,0
+TGNA.US,D,19880304,000000,6.3248,6.40974,6.30073,6.34305,1524261.9423508,0
+TGNA.US,D,19880307,000000,6.34305,6.45216,6.34305,6.40974,1215858.2235859,0
+TGNA.US,D,19880308,000000,6.45216,6.56126,6.45216,6.53758,1264435.5804002,0
+TGNA.US,D,19880309,000000,6.49399,6.67065,6.49399,6.64728,1278391.7245449,0
+TGNA.US,D,19880310,000000,6.64728,6.71247,6.34305,6.39119,945900.55455468,0
+TGNA.US,D,19880311,000000,6.47682,6.49399,6.17318,6.45216,829298.27288139,0
+TGNA.US,D,19880314,000000,6.45216,6.47682,6.36771,6.40974,490486.44052893,0
+TGNA.US,D,19880315,000000,6.4338,6.45216,6.39119,6.45216,444864.13275804,0
+TGNA.US,D,19880316,000000,6.4338,6.56126,6.28248,6.56126,458382.34167557,0
+TGNA.US,D,19880317,000000,6.53758,6.60456,6.53758,6.60456,879155.98199143,0
+TGNA.US,D,19880318,000000,6.6888,6.6888,6.53758,6.67065,1607477.7453971,0
+TGNA.US,D,19880321,000000,6.64728,6.67065,6.56126,6.58513,829725.05697995,0
+TGNA.US,D,19880322,000000,6.62745,6.62745,6.40974,6.49399,698336.37896086,0
+TGNA.US,D,19880323,000000,6.49399,6.53758,6.3248,6.4338,707204.56730812,0
+TGNA.US,D,19880324,000000,6.36771,6.36771,6.17318,6.2156,1031240.1407042,0
+TGNA.US,D,19880325,000000,6.19627,6.28248,6.04455,6.06527,863947.87024183,0
+TGNA.US,D,19880328,000000,6.04455,6.1069,5.91395,6.04455,925628.81674259,0
+TGNA.US,D,19880329,000000,6.06527,6.14951,6.04455,6.13067,1044754.294666,0
+TGNA.US,D,19880330,000000,6.14951,6.14951,6.06527,6.14951,798877.99442638,0
+TGNA.US,D,19880331,000000,6.08914,6.14951,6.02058,6.13067,904505.53821131,0
+TGNA.US,D,19880404,000000,6.08914,6.08914,5.93506,5.95509,951392.99219361,0
+TGNA.US,D,19880405,000000,6.02058,6.04455,5.78571,5.93506,1338365.5346514,0
+TGNA.US,D,19880406,000000,5.91395,6.08914,5.82666,6.06527,1731689.1516401,0
+TGNA.US,D,19880407,000000,5.99859,6.13067,5.99859,6.06527,1592271.6611255,0
+TGNA.US,D,19880408,000000,5.99859,6.13067,5.76154,5.87054,10295500.351245,0
+TGNA.US,D,19880411,000000,5.85072,5.89372,5.80445,5.87054,3108503.7772418,0
+TGNA.US,D,19880412,000000,5.87054,5.93506,5.85072,5.91395,1573686.7849286,0
+TGNA.US,D,19880413,000000,5.99859,6.02058,5.91395,5.93506,1745627.0484834,0
+TGNA.US,D,19880414,000000,5.82666,5.91395,5.74211,5.80445,2037554.4680704,0
+TGNA.US,D,19880415,000000,5.85072,5.85072,5.63261,5.70077,2259773.1424001,0
+TGNA.US,D,19880418,000000,5.65688,5.70077,5.63261,5.70077,1468489.066459,0
+TGNA.US,D,19880419,000000,5.70077,5.70077,5.45841,5.48198,2945011.0003694,0
+TGNA.US,D,19880420,000000,5.35385,5.52529,5.35385,5.43907,2455792.7472687,0
+TGNA.US,D,19880421,000000,5.41648,5.60982,5.39665,5.41648,1451596.1205721,0
+TGNA.US,D,19880422,000000,5.41648,5.52529,5.39665,5.41648,1406391.4732493,0
+TGNA.US,D,19880425,000000,5.45841,5.5675,5.43907,5.52529,1966582.6040796,0
+TGNA.US,D,19880426,000000,5.54808,5.76154,5.54808,5.67701,1841955.5648667,0
+TGNA.US,D,19880427,000000,5.67701,5.70077,5.48198,5.52529,1270361.8983104,0
+TGNA.US,D,19880428,000000,5.52529,5.54808,5.45841,5.52529,2367076.3966719,0
+TGNA.US,D,19880429,000000,5.52529,5.52529,5.35385,5.48198,2152042.0902909,0
+TGNA.US,D,19880502,000000,5.41648,5.48198,5.33116,5.43907,1653536.9746561,0
+TGNA.US,D,19880503,000000,5.43907,5.45841,5.37209,5.43907,1313020.0333873,0
+TGNA.US,D,19880504,000000,5.39665,5.41648,5.35385,5.39665,1869408.6294108,0
+TGNA.US,D,19880505,000000,5.35385,5.41648,5.33116,5.33116,1673813.7811629,0
+TGNA.US,D,19880506,000000,5.33116,5.35385,5.22136,5.26397,2404684.0842926,0
+TGNA.US,D,19880509,000000,5.22136,5.31192,5.11818,5.28845,1166851.0414562,0
+TGNA.US,D,19880510,000000,5.28845,5.31192,5.13682,5.20321,1170232.8745982,0
+TGNA.US,D,19880511,000000,5.16,5.17894,5.09412,5.16,1296547.7891653,0
+TGNA.US,D,19880512,000000,5.20321,5.26397,5.17894,5.24534,1970385.1388865,0
+TGNA.US,D,19880513,000000,5.26397,5.33116,5.22136,5.33116,1035884.0788409,0
+TGNA.US,D,19880516,000000,5.33116,5.33116,5.22136,5.33116,1446101.6554554,0
+TGNA.US,D,19880517,000000,5.33116,5.37209,5.24534,5.24534,1347666.5895309,0
+TGNA.US,D,19880518,000000,5.28845,5.33116,5.07024,5.07024,1464691.6003469,0
+TGNA.US,D,19880519,000000,5.09412,5.22136,5.07024,5.20321,2322722.2763292,0
+TGNA.US,D,19880520,000000,5.20321,5.26397,5.16,5.26397,1697047.6641911,0
+TGNA.US,D,19880523,000000,5.22136,5.22136,5.0513,5.16,1416108.1610989,0
+TGNA.US,D,19880524,000000,5.13682,5.17894,5.07024,5.16,1479058.3087668,0
+TGNA.US,D,19880525,000000,5.11818,5.22136,5.11818,5.11818,1039264.8982439,0
+TGNA.US,D,19880526,000000,5.11818,5.35385,5.11818,5.31192,1036734.6058212,0
+TGNA.US,D,19880527,000000,5.31192,5.45841,5.28845,5.45841,2266536.8086843,0
+TGNA.US,D,19880531,000000,5.45841,5.59159,5.45841,5.59159,1602416.1468125,0
+TGNA.US,D,19880601,000000,5.59159,5.60982,5.45841,5.52529,2600708.7578559,0
+TGNA.US,D,19880602,000000,5.48198,5.5675,5.43907,5.48198,2561414.2086199,0
+TGNA.US,D,19880603,000000,5.43907,5.45841,5.37209,5.43907,1474833.0448173,0
+TGNA.US,D,19880606,000000,5.43907,5.50576,5.41648,5.41648,1166426.2848355,0
+TGNA.US,D,19880607,000000,5.41648,5.50576,5.37209,5.37209,1573257.9733522,0
+TGNA.US,D,19880608,000000,5.37209,5.70077,5.37209,5.61427,2424954.8083658,0
+TGNA.US,D,19880609,000000,5.65688,5.72326,5.57254,5.57254,1812802.460101,0
+TGNA.US,D,19880610,000000,5.61427,5.72326,5.57254,5.70077,2274978.2129328,0
+TGNA.US,D,19880613,000000,5.67701,5.80958,5.63261,5.74211,2031221.6408407,0
+TGNA.US,D,19880614,000000,5.80958,5.85072,5.65688,5.74211,3884575.6864775,0
+TGNA.US,D,19880615,000000,5.70077,5.74211,5.63261,5.74211,891401.94852491,0
+TGNA.US,D,19880616,000000,5.63261,5.70077,5.52529,5.52529,1256831.5245255,0
+TGNA.US,D,19880617,000000,5.43907,5.70077,5.43907,5.65688,1812802.460101,0
+TGNA.US,D,19880620,000000,5.65688,5.65688,5.59159,5.63261,595673.00786998,0
+TGNA.US,D,19880621,000000,5.63261,5.65688,5.50576,5.61427,1351469.1243377,0
+TGNA.US,D,19880622,000000,5.67701,5.72326,5.63261,5.67701,1527208.8814826,0
+TGNA.US,D,19880623,000000,5.67701,5.67701,5.61427,5.65688,570751.24948762,0
+TGNA.US,D,19880624,000000,5.63261,5.67701,5.61427,5.65688,739321.84476785,0
+TGNA.US,D,19880627,000000,5.65688,5.65688,5.54808,5.57254,603271.99505003,0
+TGNA.US,D,19880628,000000,5.54808,5.57254,5.50576,5.57254,940407.10317678,0
+TGNA.US,D,19880629,000000,5.61427,5.61427,5.43907,5.48198,642570.5992418,0
+TGNA.US,D,19880630,000000,5.52529,5.59159,5.48198,5.59159,1501025.0181057,0
+TGNA.US,D,19880701,000000,5.61427,5.63261,5.54808,5.61427,979701.65241275,0
+TGNA.US,D,19880705,000000,5.61427,5.74211,5.52529,5.74211,1304578.6291386,0
+TGNA.US,D,19880706,000000,5.74211,5.83119,5.65688,5.74211,2068395.4481903,0
+TGNA.US,D,19880707,000000,5.72326,5.76687,5.63261,5.65688,4128766.1388409,0
+TGNA.US,D,19880708,000000,5.59159,5.61427,5.52529,5.52529,1043492.1896715,0
+TGNA.US,D,19880711,000000,5.52529,5.57254,5.50576,5.54808,1250497.6835568,0
+TGNA.US,D,19880712,000000,5.54808,5.59159,5.54808,5.57254,1208671.8281591,0
+TGNA.US,D,19880713,000000,5.57254,5.61427,5.54808,5.57254,958153.61726081,0
+TGNA.US,D,19880714,000000,5.57254,5.57254,5.48198,5.52529,1457508.2461369,0
+TGNA.US,D,19880715,000000,5.52529,5.59159,5.50576,5.57254,1176564.688089,0
+TGNA.US,D,19880718,000000,5.54808,5.54808,5.52529,5.54808,1435537.4818423,0
+TGNA.US,D,19880719,000000,5.57254,5.59159,5.46323,5.57254,1019406.7659241,0
+TGNA.US,D,19880720,000000,5.61427,5.61427,5.54808,5.59159,1883780.4065255,0
+TGNA.US,D,19880721,000000,5.59159,5.61427,5.54808,5.57254,1172772.2906715,0
+TGNA.US,D,19880722,000000,5.54808,5.57254,5.39665,5.48198,2863053.2473618,0
+TGNA.US,D,19880725,000000,5.48198,5.48198,5.41648,5.48198,691575.75389367,0
+TGNA.US,D,19880726,000000,5.43907,5.46323,5.39665,5.39665,1468918.8917745,0
+TGNA.US,D,19880727,000000,5.43907,5.48198,5.30689,5.30689,1710565.8731087,0
+TGNA.US,D,19880728,000000,5.35385,5.43907,5.35385,5.39665,1539886.7008094,0
+TGNA.US,D,19880729,000000,5.39665,5.61427,5.39665,5.61427,1396257.1249516,0
+TGNA.US,D,19880801,000000,5.59159,5.65688,5.54808,5.57254,863102.41195633,0
+TGNA.US,D,19880802,000000,5.52529,5.65688,5.50576,5.54808,992797.13218754,0
+TGNA.US,D,19880803,000000,5.54808,5.63261,5.52529,5.59159,1045181.0787646,0
+TGNA.US,D,19880804,000000,5.63261,5.70077,5.52529,5.65688,1847863.6354758,0
+TGNA.US,D,19880805,000000,5.67701,5.80958,5.63261,5.70077,747338.49239589,0
+TGNA.US,D,19880808,000000,5.72326,5.78571,5.54808,5.63261,1422024.3416196,0
+TGNA.US,D,19880809,000000,5.70077,5.72326,5.52529,5.54808,2491286.7891756,0
+TGNA.US,D,19880810,000000,5.52529,5.54808,5.30689,5.43907,1563124.6387935,0
+TGNA.US,D,19880811,000000,5.39665,5.43907,5.35385,5.43907,1107284.7544081,0
+TGNA.US,D,19880812,000000,5.35385,5.52529,5.35385,5.52529,878729.19789287,0
+TGNA.US,D,19880815,000000,5.48198,5.50576,5.39665,5.39665,465137.89804801,0
+TGNA.US,D,19880816,000000,5.35385,5.54808,5.35385,5.50576,1224730.466889,0
+TGNA.US,D,19880817,000000,5.54808,5.57254,5.46323,5.52529,610036.67507303,0
+TGNA.US,D,19880818,000000,5.50576,5.61427,5.48198,5.54808,788745.67360668,0
+TGNA.US,D,19880819,000000,5.61427,5.61427,5.46323,5.50576,1691132.4974094,0
+TGNA.US,D,19880822,000000,5.52529,5.54808,5.33116,5.35385,1064614.4544639,0
+TGNA.US,D,19880823,000000,5.37209,5.39665,5.26397,5.30689,988990.54242486,0
+TGNA.US,D,19880824,000000,5.33116,5.80958,5.30689,5.50576,989412.25782867,0
+TGNA.US,D,19880825,000000,5.43907,5.48198,5.33116,5.39665,776067.85427988,0
+TGNA.US,D,19880826,000000,5.43907,5.46323,5.37209,5.37209,463442.9265212,0
+TGNA.US,D,19880829,000000,5.41648,5.48198,5.39665,5.39665,534420.87294567,0
+TGNA.US,D,19880830,000000,5.41648,5.43907,5.39665,5.43907,697072.24648842,0
+TGNA.US,D,19880831,000000,5.41648,5.46323,5.39665,5.43907,566525.98553799,0
+TGNA.US,D,19880901,000000,5.37209,5.39665,5.30689,5.33116,1165164.179841,0
+TGNA.US,D,19880902,000000,5.39665,5.65688,5.39665,5.63261,1669163.7605926,0
+TGNA.US,D,19880906,000000,5.65688,5.74211,5.57254,5.72326,910835.32422413,0
+TGNA.US,D,19880907,000000,5.80958,5.80958,5.67701,5.67701,720308.15699452,0
+TGNA.US,D,19880908,000000,5.72326,5.74211,5.70077,5.74211,1178684.4162364,0
+TGNA.US,D,19880909,000000,5.72326,5.96021,5.72326,5.96021,1363305.5403348,0
+TGNA.US,D,19880912,000000,5.96021,6.0926,5.89372,5.91789,1590164.0978454,0
+TGNA.US,D,19880913,000000,5.89372,5.96021,5.89372,5.96021,1242057.2930471,0
+TGNA.US,D,19880914,000000,6.02582,6.04958,5.89372,5.98458,1521308.9207853,0
+TGNA.US,D,19880915,000000,5.94018,5.96021,5.89372,5.94018,1236136.0438317,0
+TGNA.US,D,19880916,000000,5.89372,6.02582,5.89372,5.96021,2362008.7156536,0
+TGNA.US,D,19880919,000000,5.98458,5.98458,5.89372,5.94018,720731.89987622,0
+TGNA.US,D,19880920,000000,5.94018,5.98458,5.94018,5.96021,1011806.7650051,0
+TGNA.US,D,19880921,000000,5.96021,6.00875,5.94018,5.98458,890561.55893415,0
+TGNA.US,D,19880922,000000,5.94018,5.98458,5.80958,5.82666,997023.40987612,0
+TGNA.US,D,19880923,000000,5.78571,5.89372,5.78571,5.89372,810289.65380282,0
+TGNA.US,D,19880926,000000,5.85072,5.91789,5.80958,5.85072,326145.16415413,0
+TGNA.US,D,19880927,000000,5.78571,5.82666,5.78571,5.82666,1076442.7605493,0
+TGNA.US,D,19880928,000000,5.78571,5.80958,5.71882,5.76687,1135171.6992235,0
+TGNA.US,D,19880929,000000,5.76687,5.87567,5.74211,5.85072,1985593.2506361,0
+TGNA.US,D,19880930,000000,5.87567,5.94018,5.67701,5.74211,1364140.8612309,0
+TGNA.US,D,19881003,000000,5.74211,5.87567,5.74211,5.82666,1629876.3075294,0
+TGNA.US,D,19881004,000000,5.85072,5.85072,5.71882,5.71882,1520874.026775,0
+TGNA.US,D,19881005,000000,5.74211,5.98458,5.70077,5.98458,2245828.1493841,0
+TGNA.US,D,19881006,000000,5.91789,6.00875,5.91789,6.00875,2035444.8773125,0
+TGNA.US,D,19881007,000000,6.02582,6.11587,5.96021,6.11587,2051920.1627513,0
+TGNA.US,D,19881010,000000,6.11587,6.1355,6.06901,6.1355,1163052.5616051,0
+TGNA.US,D,19881011,000000,6.11587,6.11587,6.02582,6.04958,788319.90324707,0
+TGNA.US,D,19881012,000000,6.00875,6.02582,5.70077,5.74211,1630717.7108591,0
+TGNA.US,D,19881013,000000,5.74211,5.87567,5.70077,5.80958,3454508.0874548,0
+TGNA.US,D,19881014,000000,5.80958,5.91789,5.80958,5.89372,2553386.4098634,0
+TGNA.US,D,19881017,000000,5.85072,5.94018,5.85072,5.91789,1204450.6191654,0
+TGNA.US,D,19881018,000000,5.87567,6.04958,5.87567,6.04958,1041378.5439578,0
+TGNA.US,D,19881019,000000,6.0926,6.0926,5.96021,5.98458,1255154.8002998,0
+TGNA.US,D,19881020,000000,6.00875,6.1355,5.98458,6.1355,1055324.5507128,0
+TGNA.US,D,19881021,000000,6.04958,6.18325,6.04958,6.15899,1992769.5086735,0
+TGNA.US,D,19881024,000000,6.15899,6.2015,6.0926,6.11587,1304578.6291386,0
+TGNA.US,D,19881025,000000,6.15899,6.18325,6.06901,6.1355,875773.13511046,0
+TGNA.US,D,19881026,000000,6.15899,6.15899,6.06901,6.11587,923517.19850673,0
+TGNA.US,D,19881027,000000,6.06901,6.0926,5.96021,5.98458,845350.82917755,0
+TGNA.US,D,19881028,000000,5.98458,6.0926,5.98458,6.04958,838598.31402196,0
+TGNA.US,D,19881031,000000,6.02582,6.06901,5.98458,6.04958,1020681.035786,0
+TGNA.US,D,19881101,000000,6.0926,6.0926,5.98458,6.02582,582582.59678994,0
+TGNA.US,D,19881102,000000,5.98458,6.06901,5.96021,6.02582,2020653.412272,0
+TGNA.US,D,19881103,000000,6.04958,6.0926,6.00875,6.04958,1085316.0175913,0
+TGNA.US,D,19881104,000000,6.00875,6.0926,5.85072,5.85072,1005469.8828196,0
+TGNA.US,D,19881107,000000,5.89372,6.00875,5.89372,5.96021,629050.36284635,0
+TGNA.US,D,19881108,000000,5.98458,6.00875,5.87567,5.91789,512869.79657687,0
+TGNA.US,D,19881109,000000,5.82666,5.91789,5.80958,5.87567,910835.32422413,0
+TGNA.US,D,19881110,000000,5.89372,5.89372,5.80958,5.87567,436410.56364193,0
+TGNA.US,D,19881111,000000,5.80958,5.80958,5.67701,5.71882,830143.7311669,0
+TGNA.US,D,19881114,000000,5.74211,5.80958,5.70077,5.78571,674263.12008086,0
+TGNA.US,D,19881115,000000,5.78571,5.85072,5.78571,5.85072,378104.35411052,0
+TGNA.US,D,19881116,000000,5.82666,5.82666,5.70077,5.78571,701715.17088604,0
+TGNA.US,D,19881117,000000,5.78571,5.78571,5.63261,5.67701,1522992.7411836,0
+TGNA.US,D,19881118,000000,5.67701,5.76687,5.65264,5.76687,527236.50499677,0
+TGNA.US,D,19881121,000000,5.71882,5.76687,5.65264,5.76687,434291.8492334,0
+TGNA.US,D,19881122,000000,5.74211,5.82666,5.67701,5.82666,514134.94278828,0
+TGNA.US,D,19881123,000000,5.87567,5.98458,5.80958,5.98458,704253.57322046,0
+TGNA.US,D,19881125,000000,5.91789,5.94018,5.87567,5.91789,370928.09607324,0
+TGNA.US,D,19881128,000000,5.89372,5.94018,5.87567,5.89372,403877.6532121,0
+TGNA.US,D,19881129,000000,5.85072,5.94018,5.82666,5.89372,954354.12367078,0
+TGNA.US,D,19881130,000000,5.89372,6.02582,5.85072,5.94018,1242469.8848004,0
+TGNA.US,D,19881201,000000,5.91789,5.96021,5.89372,5.94018,429646.89735787,0
+TGNA.US,D,19881202,000000,5.91789,5.91789,5.80958,5.85072,822117.9598883,0
+TGNA.US,D,19881205,000000,5.89916,6.05502,5.88081,6.05502,1499333.0877958,0
+TGNA.US,D,19881206,000000,6.0121,6.18867,5.98941,6.18867,1095454.4208447,0
+TGNA.US,D,19881207,000000,6.18867,6.25348,6.1212,6.1212,1197269.2924332,0
+TGNA.US,D,19881208,000000,6.1212,6.14448,6.09772,6.09772,498081.37275317,0
+TGNA.US,D,19881209,000000,6.09772,6.14448,6.07888,6.1212,1070953.3641272,0
+TGNA.US,D,19881212,000000,6.1212,6.1212,6.0121,6.0121,1001244.61887,0
+TGNA.US,D,19881213,000000,6.0121,6.03094,5.85575,5.98941,553850.19368909,0
+TGNA.US,D,19881214,000000,5.94532,6.07888,5.94532,5.98941,1059117.9618691,0
+TGNA.US,D,19881215,000000,5.98941,6.03094,5.89916,5.89916,859721.59255325,0
+TGNA.US,D,19881216,000000,5.89916,6.05502,5.88081,5.98941,1638747.5370935,0
+TGNA.US,D,19881219,000000,6.0121,6.16401,5.96534,6.14448,969137.47879974,0
+TGNA.US,D,19881220,000000,6.18867,6.22951,6.14448,6.14448,1049411.411409,0
+TGNA.US,D,19881221,000000,6.18867,6.18867,6.09772,6.14448,924359.61557538,0
+TGNA.US,D,19881222,000000,6.09772,6.21127,6.03094,6.16401,886760.03786623,0
+TGNA.US,D,19881223,000000,6.21127,6.22951,6.14448,6.16401,499353.61513724,0
+TGNA.US,D,19881227,000000,6.1212,6.18867,6.0121,6.16401,446121.16905783,0
+TGNA.US,D,19881228,000000,6.25348,6.25348,6.07888,6.22951,1280914.920795,0
+TGNA.US,D,19881229,000000,6.25348,6.36317,6.22951,6.36317,2178651.7240276,0
+TGNA.US,D,19881230,000000,6.31948,6.36317,6.29669,6.29669,983924.88888447,0
+TGNA.US,D,19890103,000000,6.25348,6.25348,6.09772,6.14448,1067992.23265,0
+TGNA.US,D,19890104,000000,6.16401,6.29669,6.14448,6.29669,1203185.4729539,0
+TGNA.US,D,19890105,000000,6.31948,6.31948,6.09772,6.25348,1340065.574873,0
+TGNA.US,D,19890106,000000,6.22951,6.34305,6.18867,6.25348,710166.71252425,0
+TGNA.US,D,19890109,000000,6.22951,6.27755,6.14448,6.25348,737628.90071894,0
+TGNA.US,D,19890110,000000,6.27755,6.27755,6.22951,6.25348,594838.70071293,0
+TGNA.US,D,19890111,000000,6.29669,6.29669,6.22951,6.29669,682705.53806852,0
+TGNA.US,D,19890112,000000,6.31948,6.42957,6.29669,6.42957,1040955.8148149,0
+TGNA.US,D,19890113,000000,6.42957,6.45216,6.34305,6.40974,1455817.329566,0
+TGNA.US,D,19890116,000000,6.36317,6.38645,6.29669,6.31948,848316.01561053,0
+TGNA.US,D,19890117,000000,6.29669,6.31948,6.27755,6.27755,818742.20917998,0
+TGNA.US,D,19890118,000000,6.29669,6.42957,6.22951,6.38645,1453280.9547095,0
+TGNA.US,D,19890119,000000,6.34305,6.62745,6.34305,6.54291,1735917.4568065,0
+TGNA.US,D,19890120,000000,6.49399,6.51895,6.40974,6.45216,1110239.8034515,0
+TGNA.US,D,19890123,000000,6.42957,6.51895,6.31948,6.31948,654403.97402203,0
+TGNA.US,D,19890124,000000,6.18867,6.51895,6.18867,6.45216,1690291.0940798,0
+TGNA.US,D,19890125,000000,6.47682,6.65172,6.40974,6.60802,2220476.5656863,0
+TGNA.US,D,19890126,000000,6.49399,6.74157,6.49399,6.69443,1523406.3466758,0
+TGNA.US,D,19890127,000000,6.76032,6.82642,6.71691,6.76032,1656494.0511775,0
+TGNA.US,D,19890130,000000,6.80787,6.82642,6.67598,6.69443,1403010.6538463,0
+TGNA.US,D,19890131,000000,6.71691,6.74157,6.62745,6.71691,1358225.6944492,0
+TGNA.US,D,19890201,000000,6.67598,6.76032,6.60802,6.74157,3338747.2091112,0
+TGNA.US,D,19890202,000000,6.71691,6.71691,6.62745,6.67598,758751.16551128,0
+TGNA.US,D,19890203,000000,6.62745,6.69443,6.58513,6.62745,922244.95612266,0
+TGNA.US,D,19890206,000000,6.65172,6.65172,6.54291,6.60802,792967.89633945,0
+TGNA.US,D,19890207,000000,6.62745,6.76032,6.62745,6.69443,1789564.522117,0
+TGNA.US,D,19890208,000000,6.67598,6.71691,6.62745,6.62745,1192617.2443851,0
+TGNA.US,D,19890209,000000,6.62745,6.65172,6.56126,6.60802,2029952.4396735,0
+TGNA.US,D,19890210,000000,6.56126,6.60802,6.40974,6.40974,1216702.6681324,0
+TGNA.US,D,19890213,000000,6.40974,6.51895,6.31948,6.51895,953924.29835537,0
+TGNA.US,D,19890214,000000,6.51895,6.56126,6.47682,6.51895,942524.80384635,0
+TGNA.US,D,19890215,000000,6.51895,6.67598,6.49399,6.58513,641725.14095629,0
+TGNA.US,D,19890216,000000,6.67598,6.76032,6.65172,6.67598,548786.56762662,0
+TGNA.US,D,19890217,000000,6.71691,6.74157,6.67598,6.71691,745643.52086907,0
+TGNA.US,D,19890221,000000,6.71691,6.71691,6.60802,6.62745,614686.69564331,0
+TGNA.US,D,19890222,000000,6.58513,6.62745,6.51895,6.58513,894782.76792799,0
+TGNA.US,D,19890223,000000,6.49399,6.62745,6.47682,6.60802,746072.33244554,0
+TGNA.US,D,19890224,000000,6.56126,6.58513,6.47682,6.51895,1193046.0559616,0
+TGNA.US,D,19890227,000000,6.49399,6.54291,6.47682,6.49399,909150.49008684,0
+TGNA.US,D,19890228,000000,6.45216,6.54291,6.40974,6.54291,678487.37029154,0
+TGNA.US,D,19890301,000000,6.54291,6.56126,6.34305,6.42957,886760.03786623,0
+TGNA.US,D,19890302,000000,6.40974,6.51895,6.40974,6.45216,727066.75458382,0
+TGNA.US,D,19890303,000000,6.40974,6.51895,6.40974,6.42957,1352317.6238401,0
+TGNA.US,D,19890306,000000,6.40974,6.4566,6.40974,6.4338,1112776.1783081,0
+TGNA.US,D,19890307,000000,6.47682,6.49891,6.39119,6.4566,1599037.3548874,0
+TGNA.US,D,19890308,000000,6.40974,6.56619,6.40974,6.54291,1816602.96743,0
+TGNA.US,D,19890309,000000,6.56619,6.59045,6.52357,6.54291,988990.54242486,0
+TGNA.US,D,19890310,000000,6.49891,6.59045,6.47682,6.59045,771005.24195636,0
+TGNA.US,D,19890313,000000,6.63238,6.68072,6.56619,6.63238,761706.21455475,0
+TGNA.US,D,19890314,000000,6.59045,6.68072,6.59045,6.65586,427952.93957,0
+TGNA.US,D,19890315,000000,6.68072,6.81152,6.68072,6.81152,1804776.6888224,0
+TGNA.US,D,19890316,000000,6.81152,6.81152,6.69936,6.74601,1146152.5195456,0
+TGNA.US,D,19890317,000000,6.49891,6.65586,6.49891,6.59045,1941228.992904,0
+TGNA.US,D,19890320,000000,6.49891,6.54291,6.47682,6.52357,765088.04769676,0
+TGNA.US,D,19890321,000000,6.59045,6.65586,6.56619,6.63238,720308.15699452,0
+TGNA.US,D,19890322,000000,6.61314,6.68072,6.56619,6.56619,747338.49239589,0
+TGNA.US,D,19890323,000000,6.56619,6.59045,6.49891,6.52357,557234.05430903,0
+TGNA.US,D,19890327,000000,6.47682,6.56619,6.4566,6.52357,1492992.1506544,0
+TGNA.US,D,19890328,000000,6.54291,6.65586,6.54291,6.63238,778184.54121051,0
+TGNA.US,D,19890329,000000,6.68072,6.74601,6.63238,6.65586,771005.24195636,0
+TGNA.US,D,19890330,000000,6.63238,6.63238,6.56619,6.63238,725378.87922965,0
+TGNA.US,D,19890331,000000,6.63238,6.76506,6.61314,6.72155,702562.65664945,0
+TGNA.US,D,19890403,000000,6.74601,6.96935,6.74601,6.90157,4568977.2098118,0
+TGNA.US,D,19890404,000000,6.85571,6.90157,6.78873,6.83568,1555942.2983225,0
+TGNA.US,D,19890405,000000,6.81152,6.83568,6.68072,6.83568,901962.06718212,0
+TGNA.US,D,19890406,000000,6.76506,6.81152,6.69936,6.69936,870281.71121047,0
+TGNA.US,D,19890407,000000,6.69936,6.92072,6.68072,6.83568,2539441.4168473,0
+TGNA.US,D,19890410,000000,6.87908,7.03554,6.85571,6.94528,1819986.8280499,0
+TGNA.US,D,19890411,000000,6.92072,6.96935,6.87908,6.94528,1300352.3514501,0
+TGNA.US,D,19890412,000000,6.90157,6.96935,6.90157,6.92072,1491305.2890392,0
+TGNA.US,D,19890413,000000,6.92072,7.10045,6.90157,7.05902,1370052.9867957,0
+TGNA.US,D,19890414,000000,7.07707,7.14445,7.01038,7.12492,2979655.5290351,0
+TGNA.US,D,19890417,000000,7.12492,7.14445,7.03554,7.07707,999125.90446142,0
+TGNA.US,D,19890418,000000,7.12492,7.16792,7.10045,7.14445,1646774.322111,0
+TGNA.US,D,19890419,000000,7.12492,7.36707,7.12492,7.36707,2433406.3500039,0
+TGNA.US,D,19890420,000000,7.32319,7.41295,7.29981,7.36707,1917576.4356888,0
+TGNA.US,D,19890421,000000,7.36707,7.43722,7.34775,7.41295,1184597.5555402,0
+TGNA.US,D,19890424,000000,7.36707,7.5703,7.32319,7.48013,2154579.4788864,0
+TGNA.US,D,19890425,000000,7.48013,7.58855,7.43722,7.45655,2127123.3731255,0
+TGNA.US,D,19890426,000000,7.43722,7.43722,7.32319,7.32319,1071799.8361516,0
+TGNA.US,D,19890427,000000,7.32319,7.41295,7.29981,7.34775,1480742.1291652,0
+TGNA.US,D,19890428,000000,7.32319,7.54564,7.29981,7.52333,1723240.6512185,0
+TGNA.US,D,19890501,000000,7.48013,7.61231,7.43722,7.58855,1159244.9581034,0
+TGNA.US,D,19890502,000000,7.52333,7.74499,7.50371,7.66045,2010092.2798757,0
+TGNA.US,D,19890503,000000,7.61231,7.76857,7.61231,7.66045,1765489.2357591,0
+TGNA.US,D,19890504,000000,7.66045,7.70188,7.48013,7.66045,1533133.1719149,0
+TGNA.US,D,19890505,000000,7.70188,7.74499,7.61231,7.61231,1010959.2792416,0
+TGNA.US,D,19890508,000000,7.52333,7.5703,7.36707,7.45655,921819.18576306,0
+TGNA.US,D,19890509,000000,7.45655,7.50371,7.38879,7.41295,1061655.3504645,0
+TGNA.US,D,19890510,000000,7.38879,7.48013,7.34775,7.45655,766353.19390817,0
+TGNA.US,D,19890511,000000,7.50371,7.5703,7.50371,7.52333,568638.6175128,0
+TGNA.US,D,19890512,000000,7.70188,7.74499,7.61231,7.66045,1622697.0082752,0
+TGNA.US,D,19890515,000000,7.63589,7.67919,7.5703,7.66045,790859.31932045,0
+TGNA.US,D,19890516,000000,7.70188,7.70188,7.58855,7.58855,763818.84652956,0
+TGNA.US,D,19890517,000000,7.61231,7.66045,7.54564,7.66045,969559.19420353,0
+TGNA.US,D,19890518,000000,7.66045,7.66045,7.54564,7.61231,791279.00724634,0
+TGNA.US,D,19890519,000000,7.66045,7.76857,7.63589,7.66045,2309198.9987169,0
+TGNA.US,D,19890522,000000,7.70188,7.74499,7.63589,7.66045,1264435.5804002,0
+TGNA.US,D,19890523,000000,7.67919,7.67919,7.52333,7.54564,1095454.4208447,0
+TGNA.US,D,19890524,000000,7.5703,7.58855,7.52333,7.5703,1728737.1438134,0
+TGNA.US,D,19890525,000000,7.5703,7.61231,7.54564,7.58855,1669586.4897354,0
+TGNA.US,D,19890526,000000,7.61231,7.70188,7.5703,7.67919,749876.89473031,0
+TGNA.US,D,19890530,000000,7.66045,7.70188,7.54564,7.61231,709326.3229335,0
+TGNA.US,D,19890531,000000,7.61231,7.67919,7.58855,7.63589,1090389.7810433,0
+TGNA.US,D,19890601,000000,7.67919,7.81079,7.67919,7.76857,1076861.4347363,0
+TGNA.US,D,19890602,000000,7.85863,7.90066,7.72616,7.81079,2311735.3735734,0
+TGNA.US,D,19890605,000000,7.79688,7.88182,7.74992,7.74992,1039689.6548646,0
+TGNA.US,D,19890606,000000,7.79688,7.90528,7.7736,7.90528,1248390.1202768,0
+TGNA.US,D,19890607,000000,8.06293,8.08482,7.93044,8.06293,1133477.7414356,0
+TGNA.US,D,19890608,000000,8.1521,8.2899,8.08482,8.24197,1833075.2116521,0
+TGNA.US,D,19890609,000000,8.19944,8.2899,8.17518,8.19944,1255154.8002998,0
+TGNA.US,D,19890612,000000,8.17518,8.26593,8.06293,8.26593,690734.35056397,0
+TGNA.US,D,19890613,000000,8.24197,8.2899,8.19944,8.21849,950546.52016915,0
+TGNA.US,D,19890614,000000,8.30825,8.3556,8.19944,8.24197,1263170.4341889,0
+TGNA.US,D,19890615,000000,8.26593,8.26593,8.12902,8.19944,2120777.3672895,0
+TGNA.US,D,19890616,000000,8.17518,8.2899,8.17518,8.2899,2231471.5783536,0
+TGNA.US,D,19890619,000000,8.24197,8.3556,8.24197,8.33163,717348.0392563,0
+TGNA.US,D,19890620,000000,8.2899,8.37947,8.24197,8.3556,2401717.8841206,0
+TGNA.US,D,19890621,000000,8.39881,8.6905,8.26593,8.6905,2545357.597368,0
+TGNA.US,D,19890622,000000,8.51166,8.53593,8.37947,8.48858,1443148.6338897,0
+TGNA.US,D,19890623,000000,8.53593,8.57865,8.37947,8.55437,1338793.3324889,0
+TGNA.US,D,19890626,000000,8.42159,8.48858,8.37947,8.42159,969986.99204104,0
+TGNA.US,D,19890627,000000,8.42159,8.48858,8.42159,8.46352,1581296.9232371,0
+TGNA.US,D,19890628,000000,8.46352,8.48858,8.19944,8.2899,1257261.3498409,0
+TGNA.US,D,19890629,000000,8.26593,8.26593,8.02001,8.06293,1792950.4102148,0
+TGNA.US,D,19890630,000000,7.99565,8.02001,7.70652,7.81552,2351029.9228094,0
+TGNA.US,D,19890703,000000,7.90528,7.93044,7.86347,7.90528,613424.59064875,0
+TGNA.US,D,19890705,000000,7.90528,7.95322,7.81552,7.93044,669604.98959897,0
+TGNA.US,D,19890706,000000,7.90528,7.95322,7.86347,7.93044,1186710.187515,0
+TGNA.US,D,19890707,000000,7.93044,8.10948,7.86347,8.04359,1017292.1064713,0
+TGNA.US,D,19890710,000000,7.97217,8.10948,7.90528,8.04359,806065.40359214,0
+TGNA.US,D,19890711,000000,8.08482,8.24197,8.08482,8.19944,1268241.1564241,0
+TGNA.US,D,19890712,000000,8.1521,8.19944,8.1521,8.19944,891401.94852491,0
+TGNA.US,D,19890713,000000,8.24197,8.2899,8.1521,8.19944,871128.18323493,0
+TGNA.US,D,19890714,000000,8.19944,8.3556,8.17518,8.3556,1239515.8494958,0
+TGNA.US,D,19890717,000000,8.30825,8.3556,8.24197,8.30825,298258.2193388,0
+TGNA.US,D,19890718,000000,8.21849,8.26593,8.19944,8.24197,732133.42186314,0
+TGNA.US,D,19890719,000000,8.21849,8.55437,8.21849,8.55437,925195.95021032,0
+TGNA.US,D,19890720,000000,8.64493,8.64493,8.2899,8.2899,1658177.8715759,0
+TGNA.US,D,19890721,000000,8.2899,8.44576,8.2899,8.39881,702139.92750669,0
+TGNA.US,D,19890724,000000,8.39881,8.42159,8.26593,8.33163,441904.01501981,0
+TGNA.US,D,19890725,000000,8.37947,8.44576,8.24197,8.3556,843241.23841958,0
+TGNA.US,D,19890726,000000,8.39881,8.60211,8.30825,8.57865,1615085.8562278,0
+TGNA.US,D,19890727,000000,8.64493,8.86983,8.64493,8.80287,1839841.919153,0
+TGNA.US,D,19890728,000000,8.78145,8.80287,8.71023,8.78145,817898.77837238,0
+TGNA.US,D,19890731,000000,8.73528,8.93801,8.71023,8.93801,1610863.633495,0
+TGNA.US,D,19890801,000000,8.93801,8.93801,8.73528,8.75837,1719434.0614559,0
+TGNA.US,D,19890802,000000,8.73528,8.73528,8.51166,8.64493,1086587.2462364,0
+TGNA.US,D,19890803,000000,8.64493,8.73528,8.60211,8.62639,666223.15645695,0
+TGNA.US,D,19890804,000000,8.57865,8.64493,8.48858,8.62639,1226845.1263418,0
+TGNA.US,D,19890807,000000,8.53593,8.82396,8.51166,8.80287,1251768.9122019,0
+TGNA.US,D,19890808,000000,8.71023,8.75837,8.55437,8.6905,867747.36383186,0
+TGNA.US,D,19890809,000000,8.62639,8.71023,8.51166,8.53593,814932.57820044,0
+TGNA.US,D,19890810,000000,8.39881,8.39881,8.33163,8.39881,974624.84774391,0
+TGNA.US,D,19890811,000000,8.48858,8.60211,8.1521,8.24197,1499333.0877958,0
+TGNA.US,D,19890814,000000,8.2899,8.55437,8.19944,8.39881,873241.82894869,0
+TGNA.US,D,19890815,000000,8.37947,8.42159,8.33163,8.39881,549632.02591214,0
+TGNA.US,D,19890816,000000,8.30825,8.37947,8.19944,8.30825,867327.67590595,0
+TGNA.US,D,19890817,000000,8.42159,8.44576,8.24197,8.2899,1089542.2952799,0
+TGNA.US,D,19890818,000000,8.2899,8.48858,8.2899,8.48858,1007578.4598386,0
+TGNA.US,D,19890821,000000,8.48858,8.48858,8.24197,8.24197,664538.32231964,0
+TGNA.US,D,19890822,000000,8.24197,8.30825,8.19944,8.2899,1134746.9426027,0
+TGNA.US,D,19890823,000000,8.3556,8.44576,8.30825,8.44576,734667.76924176,0
+TGNA.US,D,19890824,000000,8.53593,8.60211,8.51166,8.60211,1442723.8772691,0
+TGNA.US,D,19890825,000000,8.55437,8.62639,8.51166,8.51166,822117.9598883,0
+TGNA.US,D,19890828,000000,8.46352,8.51166,8.42159,8.46352,562721.42325321,0
+TGNA.US,D,19890829,000000,8.55437,8.57865,8.44576,8.55437,446545.92567848,0
+TGNA.US,D,19890830,000000,8.51166,8.60211,8.44576,8.46352,736360.71329068,0
+TGNA.US,D,19890831,000000,8.48858,8.53593,8.44576,8.48858,622717.53561667,0
+TGNA.US,D,19890901,000000,8.51166,8.64493,8.46352,8.64493,507376.34519898,0
+TGNA.US,D,19890905,000000,8.64493,8.64493,8.48858,8.55437,532307.2272319,0
+TGNA.US,D,19890906,000000,8.46352,8.46352,8.24197,8.30825,3042178.8926045,0
+TGNA.US,D,19890907,000000,8.2899,8.3556,8.26593,8.26593,832678.07854551,0
+TGNA.US,D,19890908,000000,8.26593,8.46352,8.21849,8.42159,913793.41448446,0
+TGNA.US,D,19890911,000000,8.46904,8.46904,8.26593,8.3556,993644.61795094,0
+TGNA.US,D,19890912,000000,8.33677,8.3556,8.19944,8.19944,671723.70400749,0
+TGNA.US,D,19890913,000000,8.24719,8.2899,8.02001,8.02001,781558.26444092,0
+TGNA.US,D,19890914,000000,8.02001,8.06776,7.90528,7.93044,1244588.5992089,0
+TGNA.US,D,19890915,000000,7.97661,8.15693,7.95322,8.08482,2582538.5008902,0
+TGNA.US,D,19890918,000000,8.04359,8.13296,7.97661,8.08482,381488.21473045,0
+TGNA.US,D,19890919,000000,8.06776,8.15693,8.06776,8.10948,834365.95389967,0
+TGNA.US,D,19890920,000000,8.08482,8.10948,7.86347,7.97661,1217549.140157,0
+TGNA.US,D,19890921,000000,7.99565,8.04359,7.88645,7.97661,943792.99127462,0
+TGNA.US,D,19890922,000000,7.99565,7.99565,7.86347,7.93044,1276273.0101364,0
+TGNA.US,D,19890925,000000,7.84068,7.97661,7.81552,7.93044,1392866.168159,0
+TGNA.US,D,19890926,000000,7.90528,8.06776,7.90528,8.02001,1323585.2207393,0
+TGNA.US,D,19890927,000000,8.02001,8.02001,7.90528,7.99565,1005469.8828196,0
+TGNA.US,D,19890928,000000,7.99565,8.13296,7.99565,8.13296,921819.18576306,0
+TGNA.US,D,19890929,000000,8.17518,8.17518,8.10948,8.15693,796771.44488527,0
+TGNA.US,D,19891002,000000,8.10948,8.13296,8.04359,8.13296,331639.62927097,0
+TGNA.US,D,19891003,000000,8.10948,8.15693,8.06776,8.13296,1041378.5439578,0
+TGNA.US,D,19891004,000000,8.13296,8.17518,8.08482,8.10948,1544113.9922369,0
+TGNA.US,D,19891005,000000,8.08482,8.13296,7.97661,8.02001,1159244.9581034,0
+TGNA.US,D,19891006,000000,8.02001,8.06776,7.95322,8.02001,1690711.7957446,0
+TGNA.US,D,19891009,000000,8.02001,8.10948,7.97661,8.06776,925628.81674259,0
+TGNA.US,D,19891010,000000,8.10948,8.15693,8.06776,8.10948,1642121.2603239,0
+TGNA.US,D,19891011,000000,8.06776,8.06776,7.84068,7.84068,1949256.7916605,0
+TGNA.US,D,19891012,000000,7.86347,7.90528,7.70188,7.88645,2800530.8975314,0
+TGNA.US,D,19891013,000000,7.84068,7.88645,6.85068,7.12048,2109375.8453025,0
+TGNA.US,D,19891016,000000,7.05053,7.54564,7.05053,7.52333,5499238.8135625,0
+TGNA.US,D,19891017,000000,7.48013,7.52333,7.38879,7.41295,1869834.3997705,0
+TGNA.US,D,19891018,000000,7.38879,7.48013,7.34361,7.38879,1550878.6722599,0
+TGNA.US,D,19891019,000000,7.38879,7.54564,7.36707,7.48013,2496356.4976719,0
+TGNA.US,D,19891020,000000,7.43338,7.43338,7.27633,7.34361,2320602.5481818,0
+TGNA.US,D,19891023,000000,7.32319,7.43338,7.32319,7.38879,1241208.7935448,0
+TGNA.US,D,19891024,000000,7.34361,7.34361,7.23343,7.29981,1607908.5844515,0
+TGNA.US,D,19891025,000000,7.29981,7.32319,7.25433,7.27633,1261907.3154554,0
+TGNA.US,D,19891026,000000,7.25433,7.41295,7.20994,7.29981,1272888.1357775,0
+TGNA.US,D,19891027,000000,7.29981,7.29981,7.16387,7.27633,1516234.1435942,0
+TGNA.US,D,19891030,000000,7.25433,7.34361,7.16387,7.18568,854229.15491431,0
+TGNA.US,D,19891031,000000,7.20994,7.25433,7.16387,7.23343,1945034.5689276,0
+TGNA.US,D,19891101,000000,7.27633,7.32319,7.23343,7.29981,1849555.5657858,0
+TGNA.US,D,19891102,000000,7.34361,7.34361,7.23343,7.29981,2817422.8296793,0
+TGNA.US,D,19891103,000000,7.27633,7.38879,7.27633,7.34361,1862228.3164177,0
+TGNA.US,D,19891106,000000,7.34361,7.34361,7.18568,7.25433,904915.08874768,0
+TGNA.US,D,19891107,000000,7.25433,7.36707,7.23343,7.32319,1485820.9613119,0
+TGNA.US,D,19891108,000000,7.32319,7.38879,7.29981,7.34361,1009268.3626707,0
+TGNA.US,D,19891109,000000,7.38879,7.43338,7.29981,7.29981,958998.06180736,0
+TGNA.US,D,19891110,000000,7.34361,7.41295,7.32319,7.38879,980544.06948141,0
+TGNA.US,D,19891113,000000,7.38879,7.54564,7.38879,7.54564,1464691.6003469,0
+TGNA.US,D,19891114,000000,7.66045,7.68373,7.50371,7.54564,1070528.6075066,0
+TGNA.US,D,19891115,000000,7.5703,7.5703,7.45655,7.45655,505269.79565788,0
+TGNA.US,D,19891116,000000,7.43338,7.45655,7.34361,7.43338,1608749.9877812,0
+TGNA.US,D,19891117,000000,7.43338,7.59299,7.43338,7.50371,969986.99204104,0
+TGNA.US,D,19891120,000000,7.45655,7.48013,7.36707,7.41295,709742.96964255,0
+TGNA.US,D,19891121,000000,7.41295,7.43338,7.27633,7.36707,858873.09305089,0
+TGNA.US,D,19891122,000000,7.32319,7.43338,7.32319,7.41295,1151650.0258793,0
+TGNA.US,D,19891124,000000,7.41295,7.54564,7.38879,7.50371,855070.55824402,0
+TGNA.US,D,19891127,000000,7.50371,7.61231,7.50371,7.61231,765512.80431742,0
+TGNA.US,D,19891128,000000,7.5703,7.68373,7.5703,7.63589,987723.36873554,0
+TGNA.US,D,19891129,000000,7.63589,7.66045,7.38879,7.41295,956884.4160936,0
+TGNA.US,D,19891130,000000,7.41295,7.48013,7.41295,7.45655,686508.07287539,0
+TGNA.US,D,19891201,000000,7.48013,7.72616,7.45655,7.61231,1345131.2284134,0
+TGNA.US,D,19891204,000000,7.67012,7.71628,7.60324,7.67012,556392.65097933,0
+TGNA.US,D,19891205,000000,7.67012,7.69329,7.60324,7.62159,618490.24418914,0
+TGNA.US,D,19891206,000000,7.57927,7.64546,7.5556,7.60324,724526.32477149,0
+TGNA.US,D,19891207,000000,7.57927,7.69329,7.57927,7.60324,954354.12367078,0
+TGNA.US,D,19891208,000000,7.67012,7.73533,7.62159,7.73533,944634.39460431,0
+TGNA.US,D,19891211,000000,7.78248,7.84876,7.73533,7.82618,1104322.609192,0
+TGNA.US,D,19891212,000000,7.80595,7.80595,7.67012,7.67012,950124.80476535,0
+TGNA.US,D,19891213,000000,7.69329,7.71628,7.53261,7.60324,1283447.2406957,0
+TGNA.US,D,19891214,000000,7.5556,7.57927,7.50795,7.53261,974212.25599068,0
+TGNA.US,D,19891215,000000,7.5556,7.5556,7.46583,7.5556,1923492.6162095,0
+TGNA.US,D,19891218,000000,7.5556,7.5556,7.39313,7.44225,1360763.0830446,0
+TGNA.US,D,19891219,000000,7.44225,7.48842,7.26253,7.39313,1314289.2345545,0
+TGNA.US,D,19891220,000000,7.44225,7.50795,7.39313,7.48842,1423714.2444516,0
+TGNA.US,D,19891221,000000,7.48842,7.53261,7.37665,7.39313,3564767.4045089,0
+TGNA.US,D,19891222,000000,7.39313,7.46583,7.32842,7.39313,504421.29615551,0
+TGNA.US,D,19891226,000000,7.41838,7.53261,7.39313,7.46583,397540.77102661,0
+TGNA.US,D,19891227,000000,7.46583,7.57927,7.46583,7.53261,493018.76042964,0
+TGNA.US,D,19891228,000000,7.60324,7.71628,7.57927,7.69329,539910.26936776,0
+TGNA.US,D,19891229,000000,7.73533,7.89602,7.71628,7.89602,533152.68551742,0
+TGNA.US,D,19900102,000000,7.89602,7.9628,7.82618,7.93942,958153.61726081,0
+TGNA.US,D,19900103,000000,7.93942,7.98619,7.87284,7.98619,1382309.0907187,0
+TGNA.US,D,19900104,000000,7.93942,8.07545,7.92068,8.05277,1308373.0540339,0
+TGNA.US,D,19900105,000000,8.00985,8.00985,7.87284,7.89602,1004622.3970562,0
+TGNA.US,D,19900108,000000,7.84876,7.89602,7.80595,7.87284,681865.14847777,0
+TGNA.US,D,19900109,000000,7.82618,7.87284,7.73533,7.78248,767622.39507539,0
+TGNA.US,D,19900110,000000,7.80595,7.80595,7.62159,7.67012,924359.61557538,0
+TGNA.US,D,19900111,000000,7.71628,7.7597,7.67012,7.73533,1043915.9325532,0
+TGNA.US,D,19900112,000000,7.53261,7.67012,7.46583,7.62159,1288944.7470293,0
+TGNA.US,D,19900115,000000,7.62159,7.62159,7.41838,7.48842,940838.9559701,0
+TGNA.US,D,19900116,000000,7.44225,7.46583,7.35229,7.35229,1582984.7985912,0
+TGNA.US,D,19900117,000000,7.35229,7.48842,7.32842,7.41838,1069677.0667873,0
+TGNA.US,D,19900118,000000,7.37665,7.53261,7.30385,7.44225,1102628.6514041,0
+TGNA.US,D,19900119,000000,7.57927,7.60324,7.46583,7.48842,910835.32422413,0
+TGNA.US,D,19900122,000000,7.46583,7.53261,7.26253,7.35229,846620.03034476,0
+TGNA.US,D,19900123,000000,7.35229,7.39313,7.26253,7.26253,1130093.8808156,0
+TGNA.US,D,19900124,000000,7.26253,7.30385,7.03554,7.26253,1333733.7613823,0
+TGNA.US,D,19900125,000000,7.32842,7.32842,7.17158,7.1908,1288514.9217139,0
+TGNA.US,D,19900126,000000,7.1908,7.35229,7.1908,7.21527,1038842.1691012,0
+TGNA.US,D,19900129,000000,7.26253,7.30385,7.17158,7.1908,745643.52086907,0
+TGNA.US,D,19900130,000000,7.23864,7.28038,7.1908,7.23864,1258104.7806486,0
+TGNA.US,D,19900131,000000,7.28038,7.44225,7.28038,7.44225,827184.62716763,0
+TGNA.US,D,19900201,000000,7.39313,7.39313,7.26253,7.28038,578359.36031823,0
+TGNA.US,D,19900202,000000,7.23864,7.32842,7.21527,7.28038,1123344.4068769,0
+TGNA.US,D,19900205,000000,7.26253,7.32842,7.23864,7.26253,795502.24371807,0
+TGNA.US,D,19900206,000000,7.26253,7.28038,7.21527,7.26253,1095033.7191798,0
+TGNA.US,D,19900207,000000,7.26253,7.32842,7.23864,7.32842,643409.97509359,0
+TGNA.US,D,19900208,000000,7.30385,7.32842,7.23864,7.23864,1342597.8947737,0
+TGNA.US,D,19900209,000000,7.23864,7.28038,7.17158,7.1908,1717326.4981758,0
+TGNA.US,D,19900212,000000,7.17158,7.26253,7.14908,7.21527,911261.09458374,0
+TGNA.US,D,19900213,000000,7.23864,7.30385,7.17158,7.1908,1327819.6083394,0
+TGNA.US,D,19900214,000000,7.1908,7.21527,7.17158,7.21527,561457.29078075,0
+TGNA.US,D,19900215,000000,7.26253,7.28038,7.21527,7.26253,661585.30075408,0
+TGNA.US,D,19900216,000000,7.26253,7.26253,7.1908,7.26253,660737.81499067,0
+TGNA.US,D,19900220,000000,7.21527,7.23864,7.14908,7.1908,1147419.6932349,0
+TGNA.US,D,19900221,000000,6.98691,7.1908,6.98691,7.1908,1402172.2917333,0
+TGNA.US,D,19900222,000000,7.21527,7.39313,7.1908,7.1908,1244588.5992089,0
+TGNA.US,D,19900223,000000,7.23864,7.26253,7.17158,7.17158,599480.61137162,0
+TGNA.US,D,19900226,000000,7.14908,7.21527,7.14908,7.21527,816631.60468306,0
+TGNA.US,D,19900227,000000,7.21527,7.37665,7.1908,7.32842,553433.54698006,0
+TGNA.US,D,19900228,000000,7.35229,7.39313,7.28038,7.32842,1428356.1551103,0
+TGNA.US,D,19900301,000000,7.30385,7.48842,7.1908,7.23864,1819986.8280499,0
+TGNA.US,D,19900302,000000,7.26253,7.41838,7.23864,7.39313,729179.38655862,0
+TGNA.US,D,19900305,000000,7.33857,7.38484,7.22375,7.24881,1337526.1587996,0
+TGNA.US,D,19900306,000000,7.28995,7.40319,7.24881,7.40319,1938272.9301215,0
+TGNA.US,D,19900307,000000,7.40319,7.42805,7.31332,7.31332,1376812.598124,0
+TGNA.US,D,19900308,000000,7.36206,7.40319,7.26717,7.36206,1562697.8546949,0
+TGNA.US,D,19900309,000000,7.28995,7.28995,7.22375,7.24881,2001649.8618881,0
+TGNA.US,D,19900312,000000,7.28995,7.31332,7.26717,7.31332,612997.80655019,0
+TGNA.US,D,19900313,000000,7.31332,7.42805,7.31332,7.40319,1283029.5802477,0
+TGNA.US,D,19900314,000000,7.40319,7.47598,7.40319,7.45221,470206.59280525,0
+TGNA.US,D,19900315,000000,7.45221,7.58855,7.42805,7.56556,1041378.5439578,0
+TGNA.US,D,19900316,000000,7.61231,7.63589,7.52333,7.541,1986015.9797788,0
+TGNA.US,D,19900319,000000,7.47598,7.49837,7.40319,7.45221,677636.84331128,0
+TGNA.US,D,19900320,000000,7.42805,7.49837,7.38484,7.42805,1410610.6547652,0
+TGNA.US,D,19900321,000000,7.42805,7.49837,7.26717,7.26717,1267819.4410202,0
+TGNA.US,D,19900322,000000,7.28995,7.28995,7.11081,7.20048,3109358.359178,0
+TGNA.US,D,19900323,000000,7.24881,7.31332,7.20048,7.31332,1396257.1249516,0
+TGNA.US,D,19900326,000000,7.36206,7.38484,7.24881,7.26717,324874.94924796,0
+TGNA.US,D,19900327,000000,7.26717,7.36206,7.24881,7.36206,1417375.3347882,0
+TGNA.US,D,19900328,000000,7.38484,7.38484,7.26717,7.31332,1405974.8265402,0
+TGNA.US,D,19900329,000000,7.33857,7.33857,7.20048,7.26717,1648462.1974652,0
+TGNA.US,D,19900330,000000,7.28995,7.31332,7.17581,7.24881,2262732.2463995,0
+TGNA.US,D,19900402,000000,7.17581,7.28995,7.1546,7.26717,1155872.2486121,0
+TGNA.US,D,19900403,000000,7.26717,7.33857,7.22375,7.33857,985612.76423864,0
+TGNA.US,D,19900404,000000,7.33857,7.33857,7.22375,7.28995,1662829.9196241,0
+TGNA.US,D,19900405,000000,7.26717,7.31332,7.24881,7.26717,632851.88391428,0
+TGNA.US,D,19900406,000000,7.26717,7.28995,7.1546,7.1546,518368.31664952,0
+TGNA.US,D,19900409,000000,7.13043,7.20048,7.11081,7.17581,727482.38755391,0
+TGNA.US,D,19900410,000000,7.1546,7.20048,7.08555,7.11081,576671.48496407,0
+TGNA.US,D,19900411,000000,7.11081,7.17581,7.08555,7.1546,305017.83066703,0
+TGNA.US,D,19900412,000000,7.17581,7.22375,7.08555,7.11081,1225154.2097707,0
+TGNA.US,D,19900416,000000,7.20048,7.22375,7.01552,7.03968,595673.00786998,0
+TGNA.US,D,19900417,000000,7.03968,7.03968,6.85571,6.92595,1454130.4679508,0
+TGNA.US,D,19900418,000000,6.92595,6.92595,6.83568,6.87908,1373013.1045339,0
+TGNA.US,D,19900419,000000,6.87908,6.87908,6.69936,6.74157,1412733.4241295,0
+TGNA.US,D,19900420,000000,6.76506,6.78873,6.65172,6.67598,1925177.4503468,0
+TGNA.US,D,19900423,000000,6.67598,6.67598,6.53758,6.58513,2158798.6604024,0
+TGNA.US,D,19900424,000000,6.60456,6.62745,6.49102,6.49102,1591010.5698698,0
+TGNA.US,D,19900425,000000,6.53758,6.72155,6.51381,6.72155,1537356.4083866,0
+TGNA.US,D,19900426,000000,6.76506,6.83568,6.69936,6.78873,1695779.4767629,0
+TGNA.US,D,19900427,000000,6.90157,6.90157,6.51381,6.60456,1301614.4564446,0
+TGNA.US,D,19900430,000000,6.65172,6.74157,6.62745,6.74157,843663.96756234,0
+TGNA.US,D,19900501,000000,6.72155,6.78873,6.65172,6.78873,1040955.8148149,0
+TGNA.US,D,19900502,000000,6.81152,6.85571,6.72155,6.74157,1246274.4470852,0
+TGNA.US,D,19900503,000000,6.81152,6.85571,6.65172,6.72155,848730.63484167,0
+TGNA.US,D,19900504,000000,6.76506,6.76506,6.62745,6.76506,1108122.102782,0
+TGNA.US,D,19900507,000000,6.72155,6.81152,6.72155,6.72155,1792523.6261163,0
+TGNA.US,D,19900508,000000,6.58513,6.72155,6.58513,6.62745,1367096.9240133,0
+TGNA.US,D,19900509,000000,6.62745,6.74157,6.62745,6.69936,967031.94299757,0
+TGNA.US,D,19900510,000000,6.65172,6.74157,6.65172,6.69936,1190929.3690309,0
+TGNA.US,D,19900511,000000,6.76506,7.22375,6.69936,7.03968,1550878.6722599,0
+TGNA.US,D,19900514,000000,6.99145,7.24881,6.99145,7.06474,908726.74720512,0
+TGNA.US,D,19900515,000000,6.99145,7.22375,6.95001,7.17581,759593.58257993,0
+TGNA.US,D,19900516,000000,7.22375,7.22375,6.92595,7.06474,1276273.0101364,0
+TGNA.US,D,19900517,000000,6.99145,7.06474,6.87908,6.90157,636659.4874159,0
+TGNA.US,D,19900518,000000,6.85571,6.90157,6.76506,6.83568,1342180.2343257,0
+TGNA.US,D,19900521,000000,6.83568,7.11081,6.83568,7.03968,1248809.8082027,0
+TGNA.US,D,19900522,000000,7.08555,7.17581,7.01552,7.17581,2430021.475645,0
+TGNA.US,D,19900523,000000,7.22375,7.26717,7.08555,7.1546,1077289.2325738,0
+TGNA.US,D,19900524,000000,7.11081,7.26717,7.03968,7.24881,1508632.1151974,0
+TGNA.US,D,19900525,000000,7.26717,7.31332,7.17581,7.26717,943792.99127462,0
+TGNA.US,D,19900529,000000,7.26717,7.42805,7.26717,7.42805,983080.44433792,0
+TGNA.US,D,19900530,000000,7.47598,7.63589,7.45221,7.52333,2214570.5225551,0
+TGNA.US,D,19900531,000000,7.47598,7.58855,7.45221,7.52333,2095007.1094047,0
+TGNA.US,D,19900601,000000,7.52333,7.65543,7.49837,7.63589,857182.17647988,0
+TGNA.US,D,19900604,000000,7.5982,7.80595,7.57493,7.71125,1535237.6939781,0
+TGNA.US,D,19900605,000000,7.66489,7.80595,7.66489,7.78248,762970.3470272,0
+TGNA.US,D,19900606,000000,7.7597,7.78248,7.64546,7.68896,1318938.2413858,0
+TGNA.US,D,19900607,000000,7.64546,7.68896,7.55086,7.57493,1057855.8568745,0
+TGNA.US,D,19900608,000000,7.52748,7.5982,7.38879,7.46109,838177.61235711,0
+TGNA.US,D,19900611,000000,7.18025,7.41295,7.18025,7.41295,659041.82972489,0
+TGNA.US,D,19900612,000000,7.41295,7.57493,7.34361,7.57493,942940.43681645,0
+TGNA.US,D,19900613,000000,7.5982,7.5982,7.46109,7.50371,861830.16957226,0
+TGNA.US,D,19900614,000000,7.46109,7.48467,7.32319,7.38879,686927.76080129,0
+TGNA.US,D,19900615,000000,7.34361,7.50371,7.34361,7.50371,1610443.9455691,0
+TGNA.US,D,19900618,000000,7.50371,7.52748,7.41295,7.41295,837331.14033265,0
+TGNA.US,D,19900619,000000,7.38879,7.46109,7.36707,7.38879,807331.56354249,0
+TGNA.US,D,19900620,000000,7.41295,7.41295,7.29981,7.32319,953505.62416843,0
+TGNA.US,D,19900621,000000,7.36707,7.36707,7.29981,7.34361,1772244.7921315,0
+TGNA.US,D,19900622,000000,7.32319,7.38879,7.29981,7.36707,1800970.0990597,0
+TGNA.US,D,19900625,000000,7.36707,7.36707,7.18025,7.27633,871971.61404253,0
+TGNA.US,D,19900626,000000,7.29981,7.32319,7.18025,7.18025,591028.05599445,0
+TGNA.US,D,19900627,000000,7.2051,7.27633,7.18025,7.25433,449505.02967775,0
+TGNA.US,D,19900628,000000,7.25433,7.32319,7.22829,7.27633,1139387.8395225,0
+TGNA.US,D,19900629,000000,7.2051,7.2051,7.01976,7.01976,4164677.8411959,0
+TGNA.US,D,19900702,000000,6.99559,6.99559,6.83568,6.85976,1209516.2727058,0
+TGNA.US,D,19900703,000000,6.88372,6.90641,6.7694,6.90641,2531414.6318297,0
+TGNA.US,D,19900705,000000,6.90641,6.95505,6.83568,6.83568,1086157.420921,0
+TGNA.US,D,19900706,000000,6.7694,6.79396,6.67598,6.72155,2536065.666139,0
+TGNA.US,D,19900709,000000,6.81694,6.93057,6.74601,6.85976,939140.94322643,0
+TGNA.US,D,19900710,000000,6.90641,6.97842,6.85976,6.90641,774384.03388154,0
+TGNA.US,D,19900711,000000,6.93057,6.95505,6.72155,6.81694,4242827.9907019,0
+TGNA.US,D,19900712,000000,6.7694,6.81694,6.69936,6.74601,1250922.4401775,0
+TGNA.US,D,19900713,000000,6.79396,6.81694,6.63238,6.65172,2002489.23774,0
+TGNA.US,D,19900716,000000,6.67598,6.72155,6.63238,6.67598,878729.19789287,0
+TGNA.US,D,19900717,000000,6.72155,6.81694,6.67598,6.81694,1387377.785476,0
+TGNA.US,D,19900718,000000,6.72155,6.7694,6.63238,6.72155,832257.37688066,0
+TGNA.US,D,19900719,000000,6.74601,6.74601,6.60802,6.72155,1162206.0895806,0
+TGNA.US,D,19900720,000000,6.72155,6.74601,6.65172,6.65172,921819.18576306,0
+TGNA.US,D,19900723,000000,6.63238,6.65172,6.44812,6.53758,1909545.5957155,0
+TGNA.US,D,19900724,000000,6.58513,6.58513,6.40076,6.53758,1421181.9245508,0
+TGNA.US,D,19900725,000000,6.56126,6.58513,6.49102,6.56126,924359.61557538,0
+TGNA.US,D,19900726,000000,6.51381,6.56126,6.44812,6.51381,983080.44433792,0
+TGNA.US,D,19900727,000000,6.56126,6.56126,6.44812,6.49102,1034196.2034867,0
+TGNA.US,D,19900730,000000,6.44812,6.53758,6.44812,6.51381,971672.83991729,0
+TGNA.US,D,19900731,000000,6.53758,6.69936,6.49102,6.67598,1099674.6160997,0
+TGNA.US,D,19900801,000000,6.67598,6.72155,6.63238,6.67598,901962.06718212,0
+TGNA.US,D,19900802,000000,6.63238,6.63238,6.42413,6.44812,1102217.0733898,0
+TGNA.US,D,19900803,000000,6.47158,6.47158,6.2156,6.33023,1411038.4526027,0
+TGNA.US,D,19900806,000000,6.12584,6.26326,5.80445,6.12584,1831816.1478743,0
+TGNA.US,D,19900807,000000,6.19213,6.31089,6.05502,6.07888,2212881.6334621,0
+TGNA.US,D,19900808,000000,6.07888,6.10167,6.00875,6.03094,1158397.47234,0
+TGNA.US,D,19900809,000000,6.07888,6.10167,6.03094,6.03094,1229377.4462425,0
+TGNA.US,D,19900810,000000,6.00875,6.03094,5.91789,5.94018,762970.3470272,0
+TGNA.US,D,19900813,000000,5.91789,6.05502,5.84598,6.00875,826344.23757688,0
+TGNA.US,D,19900814,000000,5.96534,6.07888,5.94018,6.07888,1193883.4043355,0
+TGNA.US,D,19900815,000000,6.10167,6.2156,6.07888,6.19213,1126292.3597477,0
+TGNA.US,D,19900816,000000,6.14448,6.16845,5.94018,5.96534,2538180.3255916,0
+TGNA.US,D,19900817,000000,5.87054,5.96534,5.7568,5.96534,2884596.213819,0
+TGNA.US,D,19900820,000000,5.96534,6.03094,5.94018,5.98458,1437649.1000782,0
+TGNA.US,D,19900821,000000,5.87054,5.91789,5.78098,5.87054,2790818.2646375,0
+TGNA.US,D,19900822,000000,5.89372,5.94018,5.70828,5.78098,1563544.3267193,0
+TGNA.US,D,19900823,000000,5.47665,5.66221,5.45841,5.61909,2919662.4578885,0
+TGNA.US,D,19900824,000000,5.70828,5.80445,5.70828,5.80445,1215858.2235859,0
+TGNA.US,D,19900827,000000,5.98458,6.07888,5.94018,5.98458,707629.32392878,0
+TGNA.US,D,19900828,000000,5.94018,6.16845,5.91789,6.12584,1552570.60257,0
+TGNA.US,D,19900829,000000,6.07888,6.16845,6.05502,6.12584,686084.32999368,0
+TGNA.US,D,19900830,000000,6.07888,6.14448,5.94018,6.07888,1179107.1453791,0
+TGNA.US,D,19900831,000000,6.07888,6.31089,6.05502,6.31089,728753.61619902,0
+TGNA.US,D,19900904,000000,6.26326,6.26326,6.12584,6.26326,428378.70992961,0
+TGNA.US,D,19900905,000000,6.2156,6.26326,6.16845,6.23997,738044.53368903,0
+TGNA.US,D,19900906,000000,6.23997,6.26326,6.19213,6.19213,694955.55955779,0
+TGNA.US,D,19900907,000000,6.19213,6.37679,6.19213,6.35291,527661.26161742,0
+TGNA.US,D,19900910,000000,6.36317,6.4338,6.33901,6.4338,504421.29615551,0
+TGNA.US,D,19900911,000000,6.4566,6.4566,6.40974,6.4338,392894.80541212,0
+TGNA.US,D,19900912,000000,6.36317,6.40974,6.33901,6.38645,2922617.506932,0
+TGNA.US,D,19900913,000000,6.33901,6.33901,6.24944,6.24944,670454.50284028,0
+TGNA.US,D,19900914,000000,6.2015,6.33901,6.2015,6.29206,781977.95236682,0
+TGNA.US,D,19900917,000000,6.27301,6.36317,6.27301,6.29206,523855.6855937,0
+TGNA.US,D,19900918,000000,6.24944,6.29206,6.15425,6.24944,683549.98261507,0
+TGNA.US,D,19900919,000000,6.22517,6.27301,5.92135,6.15425,1067574.572202,0
+TGNA.US,D,19900920,000000,6.1069,6.1069,5.99375,5.99375,1214588.0086798,0
+TGNA.US,D,19900921,000000,6.01664,6.06003,5.94532,5.99375,1363305.5403348,0
+TGNA.US,D,19900924,000000,5.94532,5.97047,5.78571,5.82666,936601.52715305,0
+TGNA.US,D,19900925,000000,5.80445,5.82666,5.59593,5.66753,1278391.7245449,0
+TGNA.US,D,19900926,000000,5.59593,5.69062,5.52815,5.61909,830570.51526545,0
+TGNA.US,D,19900927,000000,5.64277,5.69062,5.50576,5.55291,821278.5840365,0
+TGNA.US,D,19900928,000000,5.48198,5.73708,5.48198,5.73708,780719.90232807,0
+TGNA.US,D,19901001,000000,5.76154,6.13067,5.76154,6.1069,2125005.672456,0
+TGNA.US,D,19901002,000000,6.15425,6.24944,6.1069,6.17811,1849141.9602935,0
+TGNA.US,D,19901003,000000,6.08412,6.24944,6.08412,6.17811,1065462.9539662,0
+TGNA.US,D,19901004,000000,6.13067,6.17811,6.01664,6.01664,634549.89665795,0
+TGNA.US,D,19901005,000000,5.92135,6.27301,5.89916,6.17811,652710.01623416,0
+TGNA.US,D,19901008,000000,6.2015,6.27301,6.15425,6.15425,199400.42427162,0
+TGNA.US,D,19901009,000000,6.13067,6.13067,5.94532,6.04021,405566.54230521,0
+TGNA.US,D,19901010,000000,5.97047,6.08412,5.7138,5.76154,599900.2992975,0
+TGNA.US,D,19901011,000000,5.78571,5.78571,5.66753,5.69062,842821.55049369,0
+TGNA.US,D,19901012,000000,5.76154,6.08412,5.66753,5.73708,499353.61513724,0
+TGNA.US,D,19901015,000000,5.73708,6.13067,5.7138,5.82666,896464.56084844,0
+TGNA.US,D,19901016,000000,6.01664,6.08412,5.85072,5.85072,502731.39332345,0
+TGNA.US,D,19901017,000000,5.80445,6.04021,5.78571,5.89916,650597.38425935,0
+TGNA.US,D,19901018,000000,5.85072,5.92135,5.85072,5.92135,932808.11599674,0
+TGNA.US,D,19901019,000000,6.08412,6.1069,5.89916,5.89916,1141507.56767,0
+TGNA.US,D,19901022,000000,5.89916,6.13067,5.89916,6.08412,729179.38655862,0
+TGNA.US,D,19901023,000000,6.06003,6.08412,5.99375,6.01664,391625.60424491,0
+TGNA.US,D,19901024,000000,5.85072,5.99375,5.82666,5.94532,623559.95268532,0
+TGNA.US,D,19901025,000000,5.89916,6.01664,5.87567,5.94532,406832.70225556,0
+TGNA.US,D,19901026,000000,5.87567,5.92135,5.85072,5.85072,587225.52118757,0
+TGNA.US,D,19901029,000000,5.85072,5.89916,5.73708,5.76154,843241.23841958,0
+TGNA.US,D,19901030,000000,5.76154,5.85072,5.76154,5.80445,1067148.8018424,0
+TGNA.US,D,19901031,000000,5.76154,5.89916,5.76154,5.78571,622291.76525705,0
+TGNA.US,D,19901101,000000,5.80445,5.80445,5.7138,5.73708,1476944.6630531,0
+TGNA.US,D,19901102,000000,5.76154,5.89916,5.73708,5.89916,1032934.0984921,0
+TGNA.US,D,19901105,000000,5.89916,5.92135,5.82666,5.92135,722840.47689523,0
+TGNA.US,D,19901106,000000,5.89916,6.15425,5.87567,6.04021,920127.25545309,0
+TGNA.US,D,19901107,000000,6.04021,6.08412,5.92135,5.92135,456260.58605019,0
+TGNA.US,D,19901108,000000,5.92135,6.1069,5.89916,5.97047,418240.3066762,0
+TGNA.US,D,19901109,000000,5.94532,6.04021,5.94532,6.04021,743547.10871748,0
+TGNA.US,D,19901112,000000,6.06003,6.22517,6.04021,6.15425,616803.38257392,0
+TGNA.US,D,19901113,000000,6.13067,6.27301,6.13067,6.22517,579205.83234268,0
+TGNA.US,D,19901114,000000,6.22517,6.40974,6.2015,6.33901,705100.04524491,0
+TGNA.US,D,19901115,000000,6.31445,6.36317,6.1069,6.2015,748191.04685406,0
+TGNA.US,D,19901116,000000,6.24944,6.27301,6.1069,6.22517,980120.32659969,0
+TGNA.US,D,19901119,000000,6.17811,6.33901,6.15425,6.33901,823808.8764593,0
+TGNA.US,D,19901120,000000,6.29206,6.29206,6.13067,6.13067,877036.25384395,0
+TGNA.US,D,19901121,000000,6.17811,6.24944,6.15425,6.24944,911261.09458374,0
+TGNA.US,D,19901123,000000,6.2015,6.24944,6.15425,6.24944,360786.65160296,0
+TGNA.US,D,19901126,000000,6.15425,6.24944,6.1069,6.24944,586385.13159682,0
+TGNA.US,D,19901127,000000,6.2015,6.29206,6.15425,6.24944,862246.8162813,0
+TGNA.US,D,19901128,000000,6.27301,6.38645,6.24944,6.36317,1176152.0963357,0
+TGNA.US,D,19901129,000000,6.17811,6.29206,6.15425,6.15425,1390330.8070414,0
+TGNA.US,D,19901130,000000,6.17811,6.57151,6.1069,6.48174,1153335.8737555,0
+TGNA.US,D,19901203,000000,6.51381,6.60802,6.39623,6.46695,1935738.5827429,0
+TGNA.US,D,19901204,000000,6.37284,6.51381,6.28248,6.46695,816631.60468306,0
+TGNA.US,D,19901205,000000,6.41892,6.65586,6.39623,6.65586,1122912.5540836,0
+TGNA.US,D,19901206,000000,6.84042,6.91105,6.65586,6.70321,1732105.7983491,0
+TGNA.US,D,19901207,000000,6.65586,6.75125,6.60802,6.75125,997023.40987612,0
+TGNA.US,D,19901210,000000,6.68072,6.75125,6.65586,6.70321,606237.181483,0
+TGNA.US,D,19901211,000000,6.65586,6.81694,6.65586,6.79396,700863.63016683,0
+TGNA.US,D,19901212,000000,6.79396,7.12492,6.79396,7.07707,1206992.0627166,0
+TGNA.US,D,19901213,000000,7.07707,7.12492,6.95988,6.95988,967871.31884937,0
+TGNA.US,D,19901214,000000,6.86419,6.86419,6.65586,6.79396,671297.93364788,0
+TGNA.US,D,19901217,000000,6.72669,6.72669,6.53758,6.58513,392469.03505251,0
+TGNA.US,D,19901218,000000,6.56126,6.77452,6.56126,6.70321,713120.74782877,0
+TGNA.US,D,19901219,000000,6.72669,6.81694,6.68072,6.81694,1158824.2564385,0
+TGNA.US,D,19901220,000000,6.81694,6.93551,6.77452,6.91105,1205296.0774509,0
+TGNA.US,D,19901221,000000,7.12492,7.12492,6.91105,7.00584,1298660.42114,0
+TGNA.US,D,19901224,000000,6.98238,7.00584,6.88876,6.95988,130543.21973358,0
+TGNA.US,D,19901226,000000,6.91105,6.95988,6.84042,6.91105,167718.04082207,0
+TGNA.US,D,19901227,000000,6.88876,6.98238,6.81694,6.81694,459645.46040908,0
+TGNA.US,D,19901228,000000,6.77452,6.77452,6.70321,6.77452,582159.86764719,0
+TGNA.US,D,19901231,000000,6.72669,6.79396,6.65586,6.77452,336286.60862441,0
+TGNA.US,D,19910102,000000,6.77452,6.93551,6.68072,6.72669,764659.23612031,0
+TGNA.US,D,19910103,000000,6.70321,6.72669,6.65586,6.70321,613424.59064875,0
+TGNA.US,D,19910104,000000,6.68072,6.91105,6.65586,6.86419,1057434.1414708,0
+TGNA.US,D,19910107,000000,6.81694,6.93551,6.81694,6.88876,634549.89665795,0
+TGNA.US,D,19910108,000000,6.86419,6.88876,6.79396,6.81694,927313.6508799,0
+TGNA.US,D,19910109,000000,6.84042,7.00584,6.68072,6.75125,1528482.1376056,0
+TGNA.US,D,19910110,000000,6.75125,6.81694,6.72669,6.77452,1080248.3365731,0
+TGNA.US,D,19910111,000000,6.77452,6.93551,6.77452,6.93551,559348.71376174,0
+TGNA.US,D,19910114,000000,6.88876,6.88876,6.75125,6.84042,1424128.8636826,0
+TGNA.US,D,19910115,000000,6.81694,6.86419,6.81694,6.86419,2051074.7044659,0
+TGNA.US,D,19910116,000000,6.81694,7.14908,6.81694,7.12492,2097970.2683598,0
+TGNA.US,D,19910117,000000,7.49837,7.52333,7.17158,7.30888,3477325.323774,0
+TGNA.US,D,19910118,000000,7.22001,7.28551,7.19524,7.24368,1410610.6547652,0
+TGNA.US,D,19910121,000000,7.22001,7.28551,7.17158,7.22001,1554251.3817514,0
+TGNA.US,D,19910122,000000,7.17158,7.26253,7.17158,7.22001,995759.27740366,0
+TGNA.US,D,19910123,000000,7.22001,7.33325,7.19524,7.26253,1299508.9206424,0
+TGNA.US,D,19910124,000000,7.30888,7.47598,7.26253,7.45221,2065852.9909,0
+TGNA.US,D,19910125,000000,7.45221,7.47598,7.33325,7.45221,1587201.9526293,0
+TGNA.US,D,19910128,000000,7.35712,7.49837,7.35712,7.42805,1375128.7777257,0
+TGNA.US,D,19910129,000000,7.40319,7.40319,7.19524,7.24368,1320627.130479,0
+TGNA.US,D,19910130,000000,7.22001,7.54564,7.22001,7.54564,2103037.9493781,0
+TGNA.US,D,19910131,000000,7.54564,7.70652,7.54564,7.66489,3016836.4325573,0
+TGNA.US,D,19910201,000000,7.66489,7.73117,7.59299,7.66489,2843198.1562588,0
+TGNA.US,D,19910204,000000,7.61765,7.84876,7.5703,7.80073,1252194.6825615,0
+TGNA.US,D,19910205,000000,7.80073,7.87284,7.73117,7.77863,1449480.4473805,0
+TGNA.US,D,19910206,000000,7.82618,7.92068,7.73117,7.89602,1922646.144185,0
+TGNA.US,D,19910207,000000,7.89602,8.08482,7.68896,7.75466,1591431.2715347,0
+TGNA.US,D,19910208,000000,7.70652,7.87284,7.70652,7.84876,1217973.8967776,0
+TGNA.US,D,19910211,000000,7.80073,7.99091,7.80073,7.99091,1063349.3082525,0
+TGNA.US,D,19910212,000000,7.94396,7.99091,7.68896,7.68896,1047715.4261432,0
+TGNA.US,D,19910213,000000,7.68896,7.82618,7.66489,7.80073,648484.75228454,0
+TGNA.US,D,19910214,000000,7.73117,7.77863,7.52333,7.52333,918017.66469514,0
+TGNA.US,D,19910215,000000,7.49837,7.49837,7.33325,7.42805,1569464.5621957,0
+TGNA.US,D,19910219,000000,7.42805,7.66489,7.42805,7.64063,567794.17296625,0
+TGNA.US,D,19910220,000000,7.59299,7.64063,7.52333,7.61765,781977.95236682,0
+TGNA.US,D,19910221,000000,7.59299,7.64063,7.5703,7.59299,538641.06820055,0
+TGNA.US,D,19910222,000000,7.54564,7.64063,7.47598,7.47598,1415676.3083056,0
+TGNA.US,D,19910225,000000,7.5703,7.61765,7.30888,7.42805,1202760.7163332,0
+TGNA.US,D,19910226,000000,7.38089,7.40319,7.24368,7.28551,1480742.1291652,0
+TGNA.US,D,19910227,000000,7.28551,7.40319,7.22001,7.40319,1258529.5372691,0
+TGNA.US,D,19910228,000000,7.45221,7.45221,7.24368,7.24368,524707.22631291,0
+TGNA.US,D,19910301,000000,7.28551,7.42805,7.26253,7.42805,911261.09458374,0
+TGNA.US,D,19910304,000000,7.47598,7.66489,7.47598,7.64063,592712.89013176,0
+TGNA.US,D,19910305,000000,7.61765,7.75466,7.5703,7.66489,1467647.6631293,0
+TGNA.US,D,19910306,000000,7.68896,7.75466,7.66489,7.68896,1193046.0559616,0
+TGNA.US,D,19910307,000000,7.70652,7.70652,7.59299,7.59299,599060.92344571,0
+TGNA.US,D,19910308,000000,7.59299,7.66489,7.54564,7.5703,1150793.4164652,0
+TGNA.US,D,19910311,000000,7.50795,7.5556,7.27169,7.43722,827184.62716763,0
+TGNA.US,D,19910312,000000,7.38879,7.46109,7.34361,7.43722,696647.48986776,0
+TGNA.US,D,19910313,000000,7.38879,7.53261,7.36707,7.50795,634967.55710595,0
+TGNA.US,D,19910314,000000,7.53261,7.60324,7.50795,7.5556,883381.24594107,0
+TGNA.US,D,19910315,000000,7.93547,7.93547,7.60324,7.67417,2035016.065736,0
+TGNA.US,D,19910318,000000,7.67417,7.74499,7.62583,7.62583,1131785.8111256,0
+TGNA.US,D,19910319,000000,7.5556,7.69754,7.5556,7.57927,411909.50692441,0
+TGNA.US,D,19910320,000000,7.57927,7.81552,7.57927,7.76857,1084888.2197538,0
+TGNA.US,D,19910321,000000,7.84068,7.84068,7.60324,7.64999,1904054.1718154,0
+TGNA.US,D,19910322,000000,7.64999,7.93547,7.64999,7.93547,783681.03380525,0
+TGNA.US,D,19910325,000000,7.84068,8.05277,7.81552,8.02909,671297.93364788,0
+TGNA.US,D,19910326,000000,7.98165,8.02909,7.93547,7.98165,1075175.58686,0
+TGNA.US,D,19910327,000000,7.91052,7.91052,7.74499,7.81552,1585516.104753,0
+TGNA.US,D,19910328,000000,7.81552,7.86347,7.60324,7.64999,553433.54698006,0
+TGNA.US,D,19910401,000000,7.62583,7.64999,7.48467,7.50795,1727463.8876903,0
+TGNA.US,D,19910402,000000,7.50795,7.5556,7.46109,7.5556,1201069.7997622,0
+TGNA.US,D,19910403,000000,7.5556,7.74499,7.5556,7.72072,1449480.4473805,0
+TGNA.US,D,19910404,000000,7.67417,7.67417,7.57927,7.60324,604550.31986779,0
+TGNA.US,D,19910405,000000,7.60324,7.62583,7.5556,7.5556,763398.1448647,0
+TGNA.US,D,19910408,000000,7.57927,7.72072,7.57927,7.72072,591451.79887616,0
+TGNA.US,D,19910409,000000,7.72072,7.79185,7.53261,7.53261,886760.03786623,0
+TGNA.US,D,19910410,000000,7.57927,7.60324,7.53261,7.53261,1032088.6402067,0
+TGNA.US,D,19910411,000000,7.57927,7.76857,7.50795,7.50795,829298.27288139,0
+TGNA.US,D,19910412,000000,7.67417,7.69754,7.53261,7.67417,897316.10156765,0
+TGNA.US,D,19910415,000000,7.67417,7.79185,7.67417,7.72072,1479058.3087668,0
+TGNA.US,D,19910416,000000,7.74499,7.95766,7.72072,7.91052,1686479.4356223,0
+TGNA.US,D,19910417,000000,7.91052,8.07545,7.91052,8.02909,3313402.7215861,0
+TGNA.US,D,19910418,000000,7.93547,8.12379,7.93547,8.09991,2781514.1685411,0
+TGNA.US,D,19910419,000000,8.12379,8.38401,8.12379,8.26593,3794598.244625,0
+TGNA.US,D,19910422,000000,8.26593,8.36014,8.07545,8.07545,1723663.3803614,0
+TGNA.US,D,19910423,000000,8.05277,8.31268,8.05277,8.31268,1702539.0880912,0
+TGNA.US,D,19910424,000000,8.38401,8.38401,8.12379,8.17035,985612.76423864,0
+TGNA.US,D,19910425,000000,8.17035,8.17035,7.86347,8.07545,900696.92097072,0
+TGNA.US,D,19910426,000000,8.07545,8.14736,8.07545,8.12379,827184.62716763,0
+TGNA.US,D,19910429,000000,8.12379,8.14736,8.02909,8.02909,1091227.1294172,0
+TGNA.US,D,19910430,000000,8.00502,8.19462,7.91052,8.02909,1234865.8289255,0
+TGNA.US,D,19910501,000000,8.07545,8.09991,8.00502,8.05277,1358225.6944492,0
+TGNA.US,D,19910502,000000,8.12379,8.26593,8.07545,8.19462,1048141.1965028,0
+TGNA.US,D,19910503,000000,8.19462,8.36014,8.19462,8.2899,840285.17563716,0
+TGNA.US,D,19910506,000000,8.26593,8.26593,8.17035,8.21849,1084043.7752073,0
+TGNA.US,D,19910507,000000,8.21849,8.33677,8.17035,8.17035,1793369.0844017,0
+TGNA.US,D,19910508,000000,8.12379,8.31268,8.09991,8.31268,554703.76188621,0
+TGNA.US,D,19910509,000000,8.26593,8.2899,8.21849,8.2899,365856.36009915,0
+TGNA.US,D,19910510,000000,8.26593,8.33677,8.14736,8.19462,1221775.4178455,0
+TGNA.US,D,19910513,000000,8.21849,8.26593,8.19462,8.26593,651443.85628381,0
+TGNA.US,D,19910514,000000,8.21849,8.24197,8.09991,8.12379,1499333.0877958,0
+TGNA.US,D,19910515,000000,8.12379,8.12379,7.79185,7.88645,1426247.5780912,0
+TGNA.US,D,19910516,000000,7.93547,7.95766,7.72072,7.74499,948014.20026844,0
+TGNA.US,D,19910517,000000,7.74499,7.79185,7.60324,7.69754,1562697.8546949,0
+TGNA.US,D,19910520,000000,7.69754,7.69754,7.62583,7.67417,484989.94793418,0
+TGNA.US,D,19910521,000000,7.67417,7.95766,7.64999,7.91052,965757.67313561,0
+TGNA.US,D,19910522,000000,7.88645,7.91052,7.86347,7.88645,1216279.9389898,0
+TGNA.US,D,19910523,000000,7.91052,8.02909,7.81552,7.86347,909988.85219968,0
+TGNA.US,D,19910524,000000,7.93547,8.02909,7.91052,7.98165,534841.57461053,0
+TGNA.US,D,19910528,000000,8.07545,8.12379,8.00502,8.05277,1129680.2753234,0
+TGNA.US,D,19910529,000000,7.98165,8.05277,7.93547,7.98165,1117000.4285187,0
+TGNA.US,D,19910530,000000,7.98165,8.36014,7.98165,8.21849,1580443.3550399,0
+TGNA.US,D,19910531,000000,8.19462,8.38401,8.17035,8.38401,1785765.028527,0
+TGNA.US,D,19910603,000000,8.36014,8.38401,8.24197,8.31268,1016451.7168806,0
+TGNA.US,D,19910604,000000,8.31268,8.31268,8.17035,8.17035,448230.75981579,0
+TGNA.US,D,19910605,000000,8.26593,8.31268,8.24197,8.24197,705100.04524491,0
+TGNA.US,D,19910606,000000,8.26593,8.31268,8.21849,8.24197,796771.44488527,0
+TGNA.US,D,19910607,000000,8.19462,8.19462,8.02909,8.05277,593984.11877686,0
+TGNA.US,D,19910610,000000,8.10948,8.10948,7.94396,7.96813,615110.43852502,0
+TGNA.US,D,19910611,000000,8.01469,8.18041,7.96813,8.15693,509068.27550895,0
+TGNA.US,D,19910612,000000,8.13296,8.15693,7.99091,8.01469,580044.19445553,0
+TGNA.US,D,19910613,000000,8.06293,8.08482,8.01469,8.08482,975049.60436457,0
+TGNA.US,D,19910614,000000,8.18041,8.27974,8.15693,8.20941,607930.12553191,0
+TGNA.US,D,19910617,000000,8.2323,8.27974,8.18041,8.18041,761706.21455475,0
+TGNA.US,D,19910618,000000,8.18041,8.27974,8.13296,8.20941,1090389.7810433,0
+TGNA.US,D,19910619,000000,8.18041,8.20941,7.84876,7.84876,2153736.0480788,0
+TGNA.US,D,19910620,000000,7.89602,8.03836,7.84876,8.03836,982229.91735766,0
+TGNA.US,D,19910621,000000,8.08482,8.18041,8.03836,8.18041,1272888.1357775,0
+TGNA.US,D,19910624,000000,8.18041,8.18041,8.03836,8.06293,1139387.8395225,0
+TGNA.US,D,19910625,000000,8.03836,8.08482,7.89602,8.06293,1999536.2161743,0
+TGNA.US,D,19910626,000000,8.03836,8.2323,7.96813,8.13296,1077715.0029334,0
+TGNA.US,D,19910627,000000,8.08482,8.18041,8.08482,8.10948,609197.29922123,0
+TGNA.US,D,19910628,000000,8.06293,8.10948,7.94396,7.96813,624405.41097083,0
+TGNA.US,D,19910701,000000,8.01469,8.15693,8.01469,8.13296,1267819.4410202,0
+TGNA.US,D,19910702,000000,8.3263,8.3263,8.20941,8.2323,981387.50028901,0
+TGNA.US,D,19910703,000000,8.18041,8.2323,8.13296,8.18041,1049826.0306401,0
+TGNA.US,D,19910705,000000,8.2323,8.3263,8.20941,8.25686,728753.61619902,0
+TGNA.US,D,19910708,000000,8.2323,8.37445,8.20941,8.37445,1120801.9495867,0
+TGNA.US,D,19910709,000000,8.39881,8.56423,8.39881,8.42159,2290187.3384215,0
+TGNA.US,D,19910710,000000,8.44576,8.5163,8.3263,8.39881,874504.9476822,0
+TGNA.US,D,19910711,000000,8.44576,8.5163,8.39881,8.49302,855921.08522428,0
+TGNA.US,D,19910712,000000,8.49302,8.5163,8.39881,8.5163,1184172.7989195,0
+TGNA.US,D,19910715,000000,8.53927,8.53927,8.42159,8.46904,1261907.3154554,0
+TGNA.US,D,19910716,000000,8.46904,8.46904,8.39881,8.39881,447810.05815094,0
+TGNA.US,D,19910717,000000,8.42159,8.46904,8.35106,8.37445,2312576.7769031,0
+TGNA.US,D,19910718,000000,8.37445,8.5163,8.37445,8.46904,1625646.9886239,0
+TGNA.US,D,19910719,000000,8.42159,8.49302,8.37445,8.42159,1717326.4981758,0
+TGNA.US,D,19910722,000000,8.37445,8.44576,8.37445,8.42159,290664.3008535,0
+TGNA.US,D,19910723,000000,8.44576,8.49302,8.2323,8.27974,404299.3686159,0
+TGNA.US,D,19910724,000000,8.27974,8.27974,8.18041,8.25686,936185.89418296,0
+TGNA.US,D,19910725,000000,8.25686,8.3263,8.2323,8.30411,276712.21166475,0
+TGNA.US,D,19910726,000000,8.27974,8.3263,8.18041,8.3263,280938.48935332,0
+TGNA.US,D,19910729,000000,8.27974,8.35106,8.15693,8.27974,476548.5436855,0
+TGNA.US,D,19910730,000000,8.37445,8.46904,8.35106,8.44576,704253.57322046,0
+TGNA.US,D,19910731,000000,8.42159,8.44576,8.39881,8.42159,1059117.9618691,0
+TGNA.US,D,19910801,000000,8.46904,8.61208,8.44576,8.61208,1258949.225195,0
+TGNA.US,D,19910802,000000,8.66052,8.70501,8.44576,8.44576,595673.00786998,0
+TGNA.US,D,19910805,000000,8.5163,8.53927,8.42159,8.42159,460063.12085707,0
+TGNA.US,D,19910806,000000,8.42159,8.61208,8.37445,8.56423,804799.24364178,0
+TGNA.US,D,19910807,000000,8.66052,8.82396,8.63595,8.82396,669604.98959897,0
+TGNA.US,D,19910808,000000,8.80287,8.91965,8.66052,8.70501,1125032.2822311,0
+TGNA.US,D,19910809,000000,8.68064,8.89519,8.68064,8.84754,828457.88329064,0
+TGNA.US,D,19910812,000000,8.82396,8.91965,8.80287,8.86983,533574.40092122,0
+TGNA.US,D,19910813,000000,8.89519,8.94352,8.75492,8.77584,1256419.9465112,0
+TGNA.US,D,19910814,000000,8.80287,8.89519,8.75492,8.77584,841551.33558752,0
+TGNA.US,D,19910815,000000,8.75492,8.82396,8.70501,8.70501,613841.23735781,0
+TGNA.US,D,19910816,000000,8.70501,8.80287,8.42159,8.53927,969986.99204104,0
+TGNA.US,D,19910819,000000,8.18041,8.42159,7.99091,8.37445,1244588.5992089,0
+TGNA.US,D,19910820,000000,8.42159,8.5163,8.39881,8.46904,1087854.4199257,0
+TGNA.US,D,19910821,000000,8.66052,8.68064,8.56423,8.61208,1245435.0712333,0
+TGNA.US,D,19910822,000000,8.66052,8.72937,8.53927,8.53927,1050671.4889256,0
+TGNA.US,D,19910823,000000,8.58771,8.82396,8.58771,8.82396,1073488.7252448,0
+TGNA.US,D,19910826,000000,8.77584,8.80287,8.75492,8.77584,201091.34084264,0
+TGNA.US,D,19910827,000000,8.72937,8.72937,8.61208,8.68064,604972.03527159,0
+TGNA.US,D,19910828,000000,8.63595,8.80287,8.63595,8.80287,587648.25033032,0
+TGNA.US,D,19910829,000000,8.75492,8.84754,8.75492,8.80287,280938.48935332,0
+TGNA.US,D,19910830,000000,8.80287,8.82396,8.72937,8.82396,400925.64538549,0
+TGNA.US,D,19910903,000000,8.77584,8.89519,8.70501,8.70501,466829.82835798,0
+TGNA.US,D,19910904,000000,8.70501,8.77584,8.44576,8.5163,803110.35454867,0
+TGNA.US,D,19910905,000000,8.49302,8.5163,8.37445,8.37445,585110.86173486,0
+TGNA.US,D,19910906,000000,8.27974,8.27974,8.08482,8.13296,1100102.4139371,0
+TGNA.US,D,19910909,000000,8.17035,8.4358,8.17035,8.4358,661585.30075408,0
+TGNA.US,D,19910910,000000,8.38401,8.38401,7.97661,8.02909,2256813.0246619,0
+TGNA.US,D,19910911,000000,8.02909,8.05277,7.81079,7.83624,1108973.6435012,0
+TGNA.US,D,19910912,000000,7.85863,7.90528,7.64546,7.69329,1340486.2765378,0
+TGNA.US,D,19910913,000000,7.71628,7.76502,7.5703,7.64546,2279205.5043605,0
+TGNA.US,D,19910916,000000,7.69329,7.85863,7.69329,7.85863,1364995.443167,0
+TGNA.US,D,19910917,000000,7.85863,7.90528,7.78711,7.78711,995330.46582721,0
+TGNA.US,D,19910918,000000,7.78711,7.83624,7.71628,7.83624,325295.65091282,0
+TGNA.US,D,19910919,000000,7.81079,7.90528,7.81079,7.85863,631591.80639763,0
+TGNA.US,D,19910920,000000,7.95322,7.95322,7.81079,7.85863,1281343.7323714,0
+TGNA.US,D,19910923,000000,7.85863,7.85863,7.71628,7.74016,1269931.059256,0
+TGNA.US,D,19910924,000000,7.76502,7.78711,7.62159,7.67012,1332881.206924,0
+TGNA.US,D,19910925,000000,7.67012,7.76502,7.67012,7.67012,833108.91759988,0
+TGNA.US,D,19910926,000000,7.62159,7.62159,7.54564,7.54564,1055324.5507128,0
+TGNA.US,D,19910927,000000,7.5703,7.62159,7.52333,7.5703,994907.73668445,0
+TGNA.US,D,19910930,000000,7.49837,7.52333,7.40319,7.42805,1003358.2645837,0
+TGNA.US,D,19911001,000000,7.45221,7.49837,7.42805,7.49837,1482441.1556478,0
+TGNA.US,D,19911002,000000,7.49837,7.5703,7.45221,7.54564,940407.10317678,0
+TGNA.US,D,19911003,000000,7.49837,7.52333,7.20994,7.40319,1495955.3096095,0
+TGNA.US,D,19911004,000000,7.38089,7.42805,7.30888,7.35712,859721.59255325,0
+TGNA.US,D,19911007,000000,7.38089,7.40319,7.33325,7.33325,889714.07317075,0
+TGNA.US,D,19911008,000000,7.35712,7.42805,7.35712,7.40319,719459.65749216,0
+TGNA.US,D,19911009,000000,7.40319,7.42805,7.26253,7.26253,983503.17348068,0
+TGNA.US,D,19911010,000000,7.30888,7.33325,7.26253,7.30888,1338365.5346514,0
+TGNA.US,D,19911011,000000,7.35712,7.40319,7.33325,7.40319,742694.55425931,0
+TGNA.US,D,19911014,000000,7.40319,7.47598,7.38089,7.47598,593984.11877686,0
+TGNA.US,D,19911015,000000,7.49837,7.59299,7.47598,7.5703,1283029.5802477,0
+TGNA.US,D,19911016,000000,7.59299,7.76502,7.59299,7.76502,1341332.7485623,0
+TGNA.US,D,19911017,000000,7.83624,7.83624,7.5703,7.62159,911675.71381489,0
+TGNA.US,D,19911018,000000,7.67012,7.71628,7.64546,7.67012,667496.41257995,0
+TGNA.US,D,19911021,000000,7.64546,7.76502,7.64546,7.74016,1073061.9411462,0
+TGNA.US,D,19911022,000000,7.74016,7.74016,7.69329,7.74016,768053.23412974,0
+TGNA.US,D,19911023,000000,7.74016,7.83624,7.74016,7.78711,569477.9933646,0
+TGNA.US,D,19911024,000000,7.78711,7.85863,7.71628,7.78711,681865.14847777,0
+TGNA.US,D,19911025,000000,7.78711,7.97661,7.74016,7.90528,770577.44411886,0
+TGNA.US,D,19911028,000000,7.95322,7.95322,7.83624,7.85863,700029.32300979,0
+TGNA.US,D,19911029,000000,7.85863,7.93044,7.76502,7.85863,990256.70237522,0
+TGNA.US,D,19911030,000000,7.85863,7.97661,7.85863,7.93044,1031663.883586,0
+TGNA.US,D,19911031,000000,7.90528,7.90528,7.74016,7.74016,1816602.96743,0
+TGNA.US,D,19911101,000000,7.69329,7.71628,7.59299,7.59299,1678873.3522696,0
+TGNA.US,D,19911104,000000,7.59299,7.67012,7.5703,7.67012,795076.47335846,0
+TGNA.US,D,19911105,000000,7.71628,7.76502,7.54564,7.54564,989412.25782867,0
+TGNA.US,D,19911106,000000,7.59299,7.59299,7.52333,7.5703,1097148.3786326,0
+TGNA.US,D,19911107,000000,7.5703,7.81079,7.54564,7.81079,983503.17348068,0
+TGNA.US,D,19911108,000000,7.78711,7.95322,7.76502,7.81079,1395401.5292766,0
+TGNA.US,D,19911111,000000,7.76502,7.78711,7.69329,7.74016,468512.63501738,0
+TGNA.US,D,19911112,000000,7.76502,7.78711,7.62159,7.62159,682280.78144786,0
+TGNA.US,D,19911113,000000,7.62159,7.76502,7.59299,7.76502,541181.49801287,0
+TGNA.US,D,19911114,000000,7.76502,7.76502,7.59299,7.76502,561457.29078075,0
+TGNA.US,D,19911115,000000,7.71628,7.81079,7.5703,7.5703,1086157.420921,0
+TGNA.US,D,19911118,000000,7.62159,7.64546,7.45221,7.59299,1582559.0282316,0
+TGNA.US,D,19911119,000000,7.52333,7.52333,7.33325,7.33325,2182882.0566719,0
+TGNA.US,D,19911120,000000,7.38089,7.47598,7.04521,7.04521,2443970.523617,0
+TGNA.US,D,19911121,000000,7.04521,7.09068,6.80284,6.87908,2413975.0017826,0
+TGNA.US,D,19911122,000000,6.80284,7.06858,6.73191,7.01976,1485820.9613119,0
+TGNA.US,D,19911125,000000,6.99559,7.09068,6.95001,7.04521,1666626.3719972,0
+TGNA.US,D,19911126,000000,7.06858,7.38089,7.04521,7.35712,1358225.6944492,0
+TGNA.US,D,19911127,000000,7.28551,7.28551,7.18568,7.20994,618064.47382952,0
+TGNA.US,D,19911129,000000,7.16387,7.23864,7.09068,7.16387,1125872.6718218,0
+TGNA.US,D,19911202,000000,7.05497,7.31855,7.05497,7.31855,1689021.8929125,0
+TGNA.US,D,19911203,000000,7.34775,7.41838,7.34775,7.41838,1041803.3005783,0
+TGNA.US,D,19911204,000000,7.44225,7.48842,7.34775,7.44225,1452014.7947592,0
+TGNA.US,D,19911205,000000,7.39313,7.41838,7.24881,7.27169,668337.81590966,0
+TGNA.US,D,19911206,000000,7.1546,7.48842,7.13043,7.34775,1194310.188434,0
+TGNA.US,D,19911209,000000,7.31855,7.37161,7.20048,7.27169,750297.59639516,0
+TGNA.US,D,19911210,000000,7.24881,7.29458,7.1546,7.20048,1384417.6677377,0
+TGNA.US,D,19911211,000000,7.27169,7.44225,7.27169,7.37161,1390764.6873127,0
+TGNA.US,D,19911212,000000,7.37161,7.48842,7.34775,7.46583,1001663.2930569,0
+TGNA.US,D,19911213,000000,7.48842,7.56032,7.31855,7.34775,882533.76017766,0
+TGNA.US,D,19911216,000000,7.34775,7.48842,7.34775,7.46583,1048985.6410493,0
+TGNA.US,D,19911217,000000,7.37161,7.46583,7.34775,7.44225,985612.76423864,0
+TGNA.US,D,19911218,000000,7.39313,7.56032,7.37161,7.53616,1257261.3498409,0
+TGNA.US,D,19911219,000000,7.53616,7.53616,7.31855,7.39313,1335833.2147507,0
+TGNA.US,D,19911220,000000,7.37161,7.63589,7.34775,7.61231,2138941.5418215,0
+TGNA.US,D,19911223,000000,7.51318,7.85379,7.51318,7.8311,940838.9559701,0
+TGNA.US,D,19911224,000000,7.87718,8.04783,7.87718,8.02001,976746.60336929,0
+TGNA.US,D,19911226,000000,8.02001,8.11944,7.97217,8.02001,776067.85427988,0
+TGNA.US,D,19911227,000000,7.99565,8.21415,7.97217,8.1667,666223.15645695,0
+TGNA.US,D,19911230,000000,8.11944,8.65055,8.11944,8.65055,1320205.4150752,0
+TGNA.US,D,19911231,000000,8.60211,8.89055,8.60211,8.79703,1993616.9944368,0
+TGNA.US,D,19920102,000000,8.69504,8.7196,8.40808,8.50791,1640436.4261865,0
+TGNA.US,D,19920103,000000,8.45484,8.69504,8.26149,8.47872,1250922.4401775,0
+TGNA.US,D,19920106,000000,8.47872,8.47872,8.11944,8.21415,1282189.190657,0
+TGNA.US,D,19920107,000000,8.18919,8.18919,8.09489,8.1667,1179945.507492,0
+TGNA.US,D,19920108,000000,8.09489,8.31268,7.97217,8.31268,1876594.0110987,0
+TGNA.US,D,19920109,000000,8.18919,8.43097,8.18919,8.38401,1515812.4281905,0
+TGNA.US,D,19920110,000000,8.40808,8.45484,8.33677,8.36014,1430895.5711836,0
+TGNA.US,D,19920113,000000,8.36014,8.50791,8.36014,8.38401,667923.19667852,0
+TGNA.US,D,19920114,000000,8.40808,8.55437,8.40808,8.47872,678053.49002032,0
+TGNA.US,D,19920115,000000,8.60211,8.86431,8.50791,8.86431,1704224.9359674,0
+TGNA.US,D,19920116,000000,8.7703,8.82042,8.60211,8.74959,1339221.1303264,0
+TGNA.US,D,19920117,000000,8.74959,8.79703,8.60211,8.62639,776913.31256539,0
+TGNA.US,D,19920120,000000,8.67057,8.7196,8.57865,8.7196,684817.15630438,0
+TGNA.US,D,19920121,000000,8.86431,8.86431,8.7703,8.82042,1633674.7873804,0
+TGNA.US,D,19920122,000000,8.79703,8.86431,8.79703,8.82042,849162.48763498,0
+TGNA.US,D,19920123,000000,8.86431,8.9604,8.84478,8.89055,1015610.3135509,0
+TGNA.US,D,19920124,000000,8.84478,8.9604,8.7703,8.89055,813670.4732059,0
+TGNA.US,D,19920127,000000,8.82042,8.93801,8.82042,8.84478,633702.41089454,0
+TGNA.US,D,19920128,000000,8.7703,8.93801,8.60211,8.79703,964494.55440211,0
+TGNA.US,D,19920129,000000,8.79703,8.84478,8.50791,8.55437,631169.07725488,0
+TGNA.US,D,19920130,000000,8.55437,8.7196,8.55437,8.60211,633277.65427389,0
+TGNA.US,D,19920131,000000,8.55437,8.69504,8.5304,8.60211,657358.00932655,0
+TGNA.US,D,19920203,000000,8.55437,8.62639,8.5304,8.60211,1223883.9948645,0
+TGNA.US,D,19920204,000000,8.57865,8.65055,8.55437,8.65055,1616777.7865377,0
+TGNA.US,D,19920205,000000,8.69504,8.91492,8.67057,8.86431,871549.89863873,0
+TGNA.US,D,19920206,000000,8.79703,8.82042,8.7196,8.74959,639611.49524253,0
+TGNA.US,D,19920207,000000,8.84478,8.84478,8.55437,8.69504,568217.91584794,0
+TGNA.US,D,19920210,000000,8.69504,8.7703,8.55437,8.55437,447810.05815094,0
+TGNA.US,D,19920211,000000,8.55437,8.67057,8.55437,8.67057,505690.49732272,0
+TGNA.US,D,19920212,000000,8.7703,9.0614,8.69504,9.01327,1140239.3802418,0
+TGNA.US,D,19920213,000000,9.03714,9.08331,8.93801,8.99028,843241.23841958,0
+TGNA.US,D,19920214,000000,8.9604,9.10915,8.91492,9.10915,614273.09015112,0
+TGNA.US,D,19920218,000000,9.08331,9.15779,9.01327,9.03714,1691978.9694339,0
+TGNA.US,D,19920219,000000,8.99028,9.08331,8.9604,9.08331,888024.17033869,0
+TGNA.US,D,19920220,000000,9.08331,9.27981,9.0614,9.25544,1122495.9073745,0
+TGNA.US,D,19920221,000000,9.23019,9.25544,8.93801,8.93801,686508.07287539,0
+TGNA.US,D,19920224,000000,9.0614,9.27981,9.01327,9.23019,1163479.3457036,0
+TGNA.US,D,19920225,000000,9.27981,9.27981,8.99028,9.01327,708479.85090904,0
+TGNA.US,D,19920226,000000,9.01327,9.01327,8.86431,8.93801,744385.47083033,0
+TGNA.US,D,19920227,000000,8.93801,8.93801,8.7703,8.7703,723688.97639759,0
+TGNA.US,D,19920228,000000,8.7703,8.89055,8.7703,8.82042,1024055.7727554,0
+TGNA.US,D,19920302,000000,8.82042,9.08331,8.82042,9.0614,1747322.0200101,0
+TGNA.US,D,19920303,000000,9.0614,9.13313,9.01327,9.10915,954771.78411878,0
+TGNA.US,D,19920304,000000,9.0614,9.17988,8.99028,9.08331,563993.66563727,0
+TGNA.US,D,19920305,000000,9.10915,9.17988,9.03714,9.10915,2055719.6563413,0
+TGNA.US,D,19920306,000000,9.10915,9.15779,9.0614,9.0614,619337.72995254,0
+TGNA.US,D,19920309,000000,8.99856,9.02195,8.75837,8.90013,791279.00724634,0
+TGNA.US,D,19920310,000000,8.92843,9.02195,8.92843,8.92843,704670.21992951,0
+TGNA.US,D,19920311,000000,8.90013,8.90013,8.66052,8.72937,1085316.0175913,0
+TGNA.US,D,19920312,000000,8.72937,8.72937,8.61208,8.66052,794238.11124561,0
+TGNA.US,D,19920313,000000,8.70501,8.75837,8.63595,8.68064,481614.19722587,0
+TGNA.US,D,19920316,000000,8.66052,8.70501,8.58771,8.66052,707204.56730812,0
+TGNA.US,D,19920317,000000,8.70501,8.90013,8.63595,8.85218,761284.49915094,0
+TGNA.US,D,19920318,000000,8.99856,9.02195,8.87437,8.97598,705518.71943186,0
+TGNA.US,D,19920319,000000,8.99856,9.16913,8.99856,9.04622,786631.01415395,0
+TGNA.US,D,19920320,000000,9.02195,9.07186,8.90013,8.95102,1571996.8820965,0
+TGNA.US,D,19920323,000000,8.95102,8.95102,8.72937,8.78145,944634.39460431,0
+TGNA.US,D,19920324,000000,8.78145,8.90013,8.78145,8.82969,397121.08310071,0
+TGNA.US,D,19920325,000000,8.82969,8.90013,8.80731,8.80731,651443.85628381,0
+TGNA.US,D,19920326,000000,8.85218,8.90013,8.85218,8.85218,1571576.1804317,0
+TGNA.US,D,19920327,000000,8.85218,8.87437,8.75837,8.75837,818319.48003723,0
+TGNA.US,D,19920330,000000,8.75837,8.75837,8.63595,8.68064,746501.144022,0
+TGNA.US,D,19920331,000000,8.63595,8.63595,8.41725,8.44074,1462999.670037,0
+TGNA.US,D,19920401,000000,8.31782,8.41725,8.14736,8.36517,1388644.9591653,0
+TGNA.US,D,19920402,000000,8.51166,8.53593,8.44074,8.48858,645529.70324107,0
+TGNA.US,D,19920403,000000,8.48858,8.48858,8.34178,8.46352,1074335.1972692,0
+TGNA.US,D,19920406,000000,8.46352,8.55882,8.46352,8.55882,728753.61619902,0
+TGNA.US,D,19920407,000000,8.55882,8.63595,8.41725,8.41725,928154.04047065,0
+TGNA.US,D,19920408,000000,8.26939,8.31782,8.17035,8.19462,1024902.2447799,0
+TGNA.US,D,19920409,000000,8.24719,8.44074,8.19462,8.34178,1000397.1331065,0
+TGNA.US,D,19920410,000000,8.41725,8.61208,8.41725,8.55882,798461.34771734,0
+TGNA.US,D,19920413,000000,8.51166,8.51166,8.39447,8.44074,449505.02967775,0
+TGNA.US,D,19920414,000000,8.44074,8.78145,8.41725,8.78145,1038842.1691012,0
+TGNA.US,D,19920415,000000,8.90013,8.95102,8.80731,8.82969,1552570.60257,0
+TGNA.US,D,19920416,000000,8.75837,8.78145,8.68064,8.75837,1535665.4918156,0
+TGNA.US,D,19920420,000000,8.75837,9.02195,8.70501,9.02195,2135565.7911131,0
+TGNA.US,D,19920421,000000,8.95102,9.2652,8.95102,9.2652,1972075.0417187,0
+TGNA.US,D,19920422,000000,9.2652,9.31699,9.04622,9.19142,1513268.9571613,0
+TGNA.US,D,19920423,000000,9.16913,9.55571,9.16913,9.51231,2606197.140539,0
+TGNA.US,D,19920424,000000,9.51231,9.55571,9.38506,9.43537,1800970.0990597,0
+TGNA.US,D,19920427,000000,9.23887,9.2955,9.19142,9.21756,792967.89633945,0
+TGNA.US,D,19920428,000000,9.16913,9.36188,9.14831,9.36188,1258949.225195,0
+TGNA.US,D,19920429,000000,9.34224,9.60504,9.34224,9.55571,1413146.0158827,0
+TGNA.US,D,19920430,000000,9.535,9.57939,9.51231,9.535,1738871.492111,0
+TGNA.US,D,19920501,000000,9.48864,9.48864,9.04622,9.23887,879994.34410428,0
+TGNA.US,D,19920504,000000,9.19142,9.36188,9.19142,9.31699,621446.30697155,0
+TGNA.US,D,19920505,000000,9.2955,9.31699,9.16913,9.21756,943366.20717605,0
+TGNA.US,D,19920506,000000,9.38506,9.46693,9.31699,9.40874,1336259.9988493,0
+TGNA.US,D,19920507,000000,9.40874,9.40874,9.34224,9.34224,580887.62526313,0
+TGNA.US,D,19920508,000000,9.34224,9.46693,9.34224,9.38506,1426247.5780912,0
+TGNA.US,D,19920511,000000,9.36188,9.51231,9.34224,9.34224,503576.85160896,0
+TGNA.US,D,19920512,000000,9.34224,9.34224,9.14831,9.23887,638346.34903113,0
+TGNA.US,D,19920513,000000,9.19142,9.2652,9.09761,9.23887,578359.36031823,0
+TGNA.US,D,19920514,000000,9.31699,9.34224,9.19142,9.21756,1249226.4549118,0
+TGNA.US,D,19920515,000000,9.2652,9.2955,9.09761,9.12434,627364.5149701,0
+TGNA.US,D,19920518,000000,9.19142,9.2652,9.16913,9.23887,705942.46231358,0
+TGNA.US,D,19920519,000000,9.23887,9.23887,9.12434,9.21756,658203.46761206,0
+TGNA.US,D,19920520,000000,9.16913,9.2955,9.12434,9.2652,1220928.945821,0
+TGNA.US,D,19920521,000000,9.43537,9.43537,9.36188,9.40874,992374.40304479,0
+TGNA.US,D,19920522,000000,9.38506,9.38506,9.23887,9.23887,841551.33558752,0
+TGNA.US,D,19920526,000000,9.2955,9.2955,9.04622,9.2652,728753.61619902,0
+TGNA.US,D,19920527,000000,9.2652,9.43537,9.2652,9.40874,951806.59768581,0
+TGNA.US,D,19920528,000000,9.43537,9.48864,9.36188,9.40874,1113201.9486677,0
+TGNA.US,D,19920529,000000,9.40874,9.57939,9.2652,9.2652,1399210.1465173,0
+TGNA.US,D,19920601,000000,9.23887,9.23887,9.04622,9.14831,740154.124447,0
+TGNA.US,D,19920602,000000,9.14831,9.38506,9.14831,9.31699,849162.48763498,0
+TGNA.US,D,19920603,000000,9.2652,9.34224,9.23887,9.23887,573708.32600899,0
+TGNA.US,D,19920604,000000,9.19142,9.23887,9.16913,9.19142,559348.71376174,0
+TGNA.US,D,19920605,000000,9.21756,9.21756,9.02195,9.16913,519631.43538303,0
+TGNA.US,D,19920608,000000,9.13313,9.2069,9.10915,9.2069,199821.12593648,0
+TGNA.US,D,19920609,000000,9.15779,9.15779,8.66781,8.74062,2002908.9256657,0
+TGNA.US,D,19920610,000000,8.7925,8.83906,8.74062,8.76389,737628.90071894,0
+TGNA.US,D,19920611,000000,8.74062,8.81568,8.71487,8.76389,865634.73185704,0
+TGNA.US,D,19920612,000000,8.81568,8.88503,8.76389,8.76389,462605.57814731,0
+TGNA.US,D,19920615,000000,8.76389,8.81568,8.66781,8.71487,289389.01725258,0
+TGNA.US,D,19920616,000000,8.76389,8.76389,8.6178,8.66781,434718.63333196,0
+TGNA.US,D,19920617,000000,8.6178,8.64493,8.35106,8.35106,823808.8764593,0
+TGNA.US,D,19920618,000000,8.32256,8.32256,8.08048,8.12902,990256.70237522,0
+TGNA.US,D,19920619,000000,8.22786,8.42159,8.22786,8.42159,1383572.2094522,0
+TGNA.US,D,19920622,000000,8.42159,8.59196,8.39881,8.59196,690734.35056397,0
+TGNA.US,D,19920623,000000,8.59196,8.74062,8.56907,8.6905,683974.73923572,0
+TGNA.US,D,19920624,000000,8.66781,8.71487,8.59196,8.66781,437678.75107019,0
+TGNA.US,D,19920625,000000,8.66781,8.76389,8.64493,8.64493,321074.441919,0
+TGNA.US,D,19920626,000000,8.59196,8.66781,8.56907,8.59196,279253.65521603,0
+TGNA.US,D,19920629,000000,8.54451,8.81568,8.54451,8.7925,352332.0687479,0
+TGNA.US,D,19920630,000000,8.83906,8.98545,8.6905,8.6905,707204.56730812,0
+TGNA.US,D,19920701,000000,8.71487,8.93801,8.71487,8.85967,861830.16957226,0
+TGNA.US,D,19920702,000000,8.88503,8.9604,8.85967,8.88503,589764.93726095,0
+TGNA.US,D,19920706,000000,8.88503,8.88503,8.6905,8.74062,569059.31917765,0
+TGNA.US,D,19920707,000000,8.7925,8.85967,8.76389,8.7925,361631.09614951,0
+TGNA.US,D,19920708,000000,8.71487,8.76389,8.56907,8.59196,914634.81781416,0
+TGNA.US,D,19920709,000000,8.64493,8.71487,8.64493,8.71487,664126.74430535,0
+TGNA.US,D,19920710,000000,8.71487,8.74062,8.64493,8.64493,257708.66128093,0
+TGNA.US,D,19920713,000000,8.6905,8.74062,8.6178,8.66781,793393.66669906,0
+TGNA.US,D,19920714,000000,8.66781,8.66781,8.6178,8.64493,750722.35301582,0
+TGNA.US,D,19920715,000000,8.6178,8.9604,8.6178,8.9604,1165164.179841,0
+TGNA.US,D,19920716,000000,8.85967,9.13313,8.7925,9.13313,853379.64167301,0
+TGNA.US,D,19920717,000000,9.08331,9.15779,8.98545,9.13313,787050.70207985,0
+TGNA.US,D,19920720,000000,9.10915,9.13313,9.0614,9.13313,695803.0453212,0
+TGNA.US,D,19920721,000000,9.10915,9.13313,9.08331,9.10915,913793.41448446,0
+TGNA.US,D,19920722,000000,9.0614,9.10915,9.00814,9.0322,1323160.4641186,0
+TGNA.US,D,19920723,000000,8.98545,9.08331,8.98545,9.0614,845350.82917755,0
+TGNA.US,D,19920724,000000,9.00814,9.2069,9.00814,9.13313,796771.44488527,0
+TGNA.US,D,19920727,000000,9.08331,9.15779,9.0322,9.10915,487097.51121425,0
+TGNA.US,D,19920728,000000,9.10915,9.23019,9.0614,9.2069,591878.58297471,0
+TGNA.US,D,19920729,000000,9.23019,9.37421,9.15779,9.37421,980544.06948141,0
+TGNA.US,D,19920730,000000,9.37421,9.37421,9.30634,9.37421,623140.26475942,0
+TGNA.US,D,19920731,000000,9.35398,9.50244,9.30634,9.39788,1294430.0884956,0
+TGNA.US,D,19920803,000000,9.42452,9.45115,9.37421,9.42452,776067.85427988,0
+TGNA.US,D,19920804,000000,9.37421,9.42452,9.30634,9.32784,806065.40359214,0
+TGNA.US,D,19920805,000000,9.27981,9.35398,9.27981,9.32784,934919.7342326,0
+TGNA.US,D,19920806,000000,9.32784,9.37421,9.25544,9.25544,715657.12268528,0
+TGNA.US,D,19920807,000000,9.2069,9.27981,9.15779,9.17988,724105.62310664,0
+TGNA.US,D,19920810,000000,9.0614,9.15779,9.00814,9.15779,439365.61268539,0
+TGNA.US,D,19920811,000000,9.17988,9.17988,9.0322,9.10915,668337.81590966,0
+TGNA.US,D,19920812,000000,9.0322,9.08331,8.9604,8.9604,331639.62927097,0
+TGNA.US,D,19920813,000000,8.98545,9.0614,8.76389,8.88503,688194.9344906,0
+TGNA.US,D,19920814,000000,8.98545,9.17988,8.98545,9.15779,535268.35870908,0
+TGNA.US,D,19920817,000000,9.10915,9.23019,9.08331,9.08331,498081.37275317,0
+TGNA.US,D,19920818,000000,9.08331,9.08331,8.9604,9.00814,364588.17267089,0
+TGNA.US,D,19920819,000000,8.98545,9.00814,8.81568,8.81568,394152.85545087,0
+TGNA.US,D,19920820,000000,8.81568,8.98545,8.81568,8.91492,651443.85628381,0
+TGNA.US,D,19920821,000000,8.98545,9.08331,8.88503,8.93801,536955.22032429,0
+TGNA.US,D,19920824,000000,8.83906,8.88503,8.74062,8.74062,449083.31427395,0
+TGNA.US,D,19920825,000000,8.76389,8.83906,8.71487,8.7925,348109.84601512,0
+TGNA.US,D,19920826,000000,8.7925,8.98545,8.76389,8.98545,447810.05815094,0
+TGNA.US,D,19920827,000000,9.13313,9.15779,8.98545,9.00814,787050.70207985,0
+TGNA.US,D,19920828,000000,9.00814,9.10915,8.9604,9.08331,896894.38616385,0
+TGNA.US,D,19920831,000000,9.15779,9.25544,9.0614,9.2069,785362.8267257,0
+TGNA.US,D,19920901,000000,9.17988,9.30634,9.10915,9.30634,907030.76193936,0
+TGNA.US,D,19920902,000000,9.39788,9.39788,9.25544,9.35398,632851.88391428,0
+TGNA.US,D,19920903,000000,9.35398,9.39788,9.32784,9.32784,525974.40000222,0
+TGNA.US,D,19920904,000000,9.32784,9.32784,9.15779,9.15779,888870.64236314,0
+TGNA.US,D,19920908,000000,9.15779,9.15779,9.0614,9.0614,501048.58666405,0
+TGNA.US,D,19920909,000000,9.0322,9.08331,8.93801,8.9604,798461.34771734,0
+TGNA.US,D,19920910,000000,8.9604,9.10915,8.9604,9.10915,628629.6611815,0
+TGNA.US,D,19920911,000000,9.17988,9.37421,9.15779,9.35398,390781.15969836,0
+TGNA.US,D,19920914,000000,9.41465,9.44128,9.19142,9.26994,716924.29637459,0
+TGNA.US,D,19920915,000000,9.23887,9.23887,8.99492,8.99492,604550.31986779,0
+TGNA.US,D,19920916,000000,9.02195,9.389,8.99492,9.19142,826344.23757688,0
+TGNA.US,D,19920917,000000,9.34224,9.34224,9.09208,9.14831,636241.82696791,0
+TGNA.US,D,19920918,000000,9.14831,9.26994,9.14831,9.19142,763398.1448647,0
+TGNA.US,D,19920921,000000,9.16913,9.19142,9.09208,9.14831,290229.40684334,0
+TGNA.US,D,19920922,000000,9.16913,9.2955,9.16913,9.2955,618064.47382952,0
+TGNA.US,D,19920923,000000,9.26994,9.34224,9.21756,9.21756,818742.20917998,0
+TGNA.US,D,19920924,000000,9.23887,9.2955,9.21756,9.2955,411478.66787005,0
+TGNA.US,D,19920925,000000,9.26994,9.389,9.23887,9.3668,856761.47481503,0
+TGNA.US,D,19920928,000000,9.31699,9.51822,9.31699,9.51822,541603.21341668,0
+TGNA.US,D,19920929,000000,9.41465,9.49356,9.34224,9.44128,452880.78038608,0
+TGNA.US,D,19920930,000000,9.44128,9.51822,9.3668,9.46693,810289.65380282,0
+TGNA.US,D,19921001,000000,9.389,9.46693,9.389,9.41465,1181635.4103241,0
+TGNA.US,D,19921002,000000,9.44128,9.44128,9.21756,9.26994,635812.0016525,0
+TGNA.US,D,19921005,000000,9.19142,9.34224,8.86983,9.31699,640455.93978908,0
+TGNA.US,D,19921006,000000,9.31699,9.34224,9.19142,9.23887,566112.3800458,0
+TGNA.US,D,19921007,000000,9.21756,9.21756,9.07186,9.11872,610464.47291052,0
+TGNA.US,D,19921008,000000,9.11872,9.26994,9.09208,9.19142,561032.53416011,0
+TGNA.US,D,19921009,000000,9.19142,9.19142,9.02195,9.07186,625671.57092118,0
+TGNA.US,D,19921012,000000,9.11872,9.23887,9.07186,9.23887,280938.48935332,0
+TGNA.US,D,19921013,000000,9.21756,9.31699,9.21756,9.23887,1167698.5272196,0
+TGNA.US,D,19921014,000000,9.19142,9.46693,9.16913,9.46693,2061215.1351972,0
+TGNA.US,D,19921015,000000,9.44128,9.58432,9.41465,9.58432,2236534.1906772,0
+TGNA.US,D,19921016,000000,9.56065,9.58432,9.46693,9.58432,1256831.5245255,0
+TGNA.US,D,19921019,000000,9.56065,9.76287,9.56065,9.76287,1563975.1657736,0
+TGNA.US,D,19921020,000000,9.76287,9.93057,9.76287,9.90591,1670854.6771637,0
+TGNA.US,D,19921021,000000,9.86053,9.90591,9.73524,9.78654,1651420.2877254,0
+TGNA.US,D,19921022,000000,9.78654,9.86053,9.78654,9.8339,997863.79946687,0
+TGNA.US,D,19921023,000000,9.8339,9.90591,9.80825,9.8339,1405543.9874859,0
+TGNA.US,D,19921026,000000,9.78654,9.90591,9.76287,9.90591,567373.47130139,0
+TGNA.US,D,19921027,000000,9.9562,10.2048,9.9562,10.0835,1818294.89774,0
+TGNA.US,D,19921028,000000,10.1062,10.1299,10.0084,10.0835,1240357.2528255,0
+TGNA.US,D,19921029,000000,10.0835,10.3034,10.0519,10.3034,1012650.1958127,0
+TGNA.US,D,19921030,000000,10.2532,10.2532,10.1062,10.2295,349374.99222653,0
+TGNA.US,D,19921102,000000,10.1791,10.2295,10.0321,10.0519,812404.31325553,0
+TGNA.US,D,19921103,000000,10.0519,10.1791,10.0519,10.1544,646796.87693037,0
+TGNA.US,D,19921104,000000,10.1062,10.1791,10.0519,10.0835,574983.6096099,0
+TGNA.US,D,19921105,000000,10.0519,10.0835,9.9562,9.9562,849577.10686614,0
+TGNA.US,D,19921106,000000,10.0519,10.1062,10.0321,10.0321,642992.3146456,0
+TGNA.US,D,19921109,000000,10.0519,10.0519,9.98775,10.0321,580470.97855408,0
+TGNA.US,D,19921110,000000,10.0519,10.0519,9.9562,9.98775,408523.61882658,0
+TGNA.US,D,19921111,000000,9.98775,10.0519,9.9562,10.0321,1299927.5948293,0
+TGNA.US,D,19921112,000000,10.0084,10.0519,10.0084,10.0321,765512.80431742,0
+TGNA.US,D,19921113,000000,10.0321,10.1062,10.0084,10.0835,773111.79149747,0
+TGNA.US,D,19921116,000000,10.0321,10.0835,9.9562,10.0321,901547.44795099,0
+TGNA.US,D,19921117,000000,9.98775,10.0321,9.93057,9.93057,411478.66787005,0
+TGNA.US,D,19921118,000000,9.90591,9.98775,9.88419,9.98775,822539.6752921,0
+TGNA.US,D,19921119,000000,9.98775,10.0519,9.9562,9.98775,909150.49008684,0
+TGNA.US,D,19921120,000000,10.1299,10.1299,9.98775,10.1062,1400050.5361079,0
+TGNA.US,D,19921123,000000,10.0835,10.1299,10.0519,10.0835,734249.09505481,0
+TGNA.US,D,19921124,000000,10.1299,10.3754,10.1299,10.3034,1822521.1754286,0
+TGNA.US,D,19921125,000000,10.2532,10.6447,10.2532,10.4237,1631146.5224355,0
+TGNA.US,D,19921127,000000,10.4524,10.4761,10.4001,10.4001,472321.25225797,0
+TGNA.US,D,19921130,000000,10.5018,10.6447,10.5018,10.5756,2066707.5728361,0
+TGNA.US,D,19921201,000000,10.5265,10.5756,10.4761,10.5265,1298660.42114,0
+TGNA.US,D,19921202,000000,10.5756,10.5756,10.3754,10.4001,1616777.7865377,0
+TGNA.US,D,19921203,000000,10.2532,10.2532,10.0084,10.0321,1044341.7029128,0
+TGNA.US,D,19921204,000000,9.88419,10.2532,9.88419,10.1062,2341729.8816688,0
+TGNA.US,D,19921207,000000,10.046,10.1949,10.046,10.1949,1479900.7258356,0
+TGNA.US,D,19921208,000000,10.1456,10.1693,10.0243,10.1456,849577.10686614,0
+TGNA.US,D,19921209,000000,10.1209,10.1949,10.0243,10.046,722840.47689523,0
+TGNA.US,D,19921210,000000,10.0697,10.0933,9.92165,9.94534,1007168.9093022,0
+TGNA.US,D,19921211,000000,9.899,9.92165,9.84868,9.8694,475275.28756248,0
+TGNA.US,D,19921214,000000,9.82402,9.94534,9.82402,9.92165,1621843.440078,0
+TGNA.US,D,19921215,000000,9.92165,10.0243,9.92165,9.94534,1140239.3802418,0
+TGNA.US,D,19921216,000000,9.99471,10.046,9.899,9.94534,850847.32177229,0
+TGNA.US,D,19921217,000000,9.97103,9.99471,9.899,9.92165,934072.24846919,0
+TGNA.US,D,19921218,000000,9.99471,10.1949,9.899,10.1949,1988548.2996796,0
+TGNA.US,D,19921221,000000,10.1456,10.3202,10.1456,10.3202,861408.45416846,0
+TGNA.US,D,19921222,000000,10.2699,10.3202,10.1456,10.2946,899010.05935551,0
+TGNA.US,D,19921223,000000,10.3429,10.4435,10.3429,10.3429,440208.02975405,0
+TGNA.US,D,19921224,000000,10.3666,10.4661,10.2196,10.2452,168562.48536862,0
+TGNA.US,D,19921228,000000,10.2452,10.2946,10.1456,10.2452,837752.85573645,0
+TGNA.US,D,19921229,000000,10.3202,10.4661,10.2699,10.3202,869855.94085087,0
+TGNA.US,D,19921230,000000,10.3922,10.3922,10.1949,10.1949,939140.94322643,0
+TGNA.US,D,19921231,000000,10.1949,10.2196,10.0697,10.0697,621864.98115849,0
+TGNA.US,D,19930104,000000,10.1456,10.3202,10.1456,10.2946,745643.52086907,0
+TGNA.US,D,19930105,000000,10.2452,10.2946,9.99471,10.1693,1217549.140157,0
+TGNA.US,D,19930106,000000,10.1949,10.3922,10.1949,10.3922,926882.81182553,0
+TGNA.US,D,19930107,000000,10.3666,10.4918,10.2946,10.4198,835635.15506688,0
+TGNA.US,D,19930108,000000,10.2699,10.4661,10.1949,10.4435,1194310.188434,0
+TGNA.US,D,19930111,000000,10.3922,10.5165,10.3666,10.3666,1119530.7209415,0
+TGNA.US,D,19930112,000000,10.3202,10.3429,10.0697,10.2196,1106861.0115264,0
+TGNA.US,D,19930113,000000,10.2699,10.4198,10.2196,10.3666,1243742.1271844,0
+TGNA.US,D,19930114,000000,10.4198,10.4435,10.3666,10.4435,1408504.1052241,0
+TGNA.US,D,19930115,000000,10.4435,10.6142,10.4435,10.5649,1718591.6443872,0
+TGNA.US,D,19930118,000000,10.5165,10.7138,10.4661,10.7138,861830.16957226,0
+TGNA.US,D,19930119,000000,10.7138,10.8135,10.4661,10.5422,2018124.133588,0
+TGNA.US,D,19930120,000000,10.6142,10.6664,10.5422,10.5422,1485390.1222576,0
+TGNA.US,D,19930121,000000,10.5905,10.6142,10.4435,10.5905,1688173.3934102,0
+TGNA.US,D,19930122,000000,10.6664,10.8884,10.6399,10.8401,928154.04047065,0
+TGNA.US,D,19930125,000000,10.8647,10.99,10.8401,10.8884,1532285.6861515,0
+TGNA.US,D,19930126,000000,10.8884,10.9643,10.8647,10.8884,1612554.5500659,0
+TGNA.US,D,19930127,000000,10.8401,10.8884,10.7138,10.7414,1170232.8745982,0
+TGNA.US,D,19930128,000000,10.6901,10.7138,10.6142,10.6901,991954.71511888,0
+TGNA.US,D,19930129,000000,10.7414,10.7414,10.6399,10.6664,1221775.4178455,0
+TGNA.US,D,19930201,000000,10.6142,10.7888,10.6142,10.7888,951806.59768581,0
+TGNA.US,D,19930202,000000,10.6664,10.7888,10.6399,10.7671,572019.43691587,0
+TGNA.US,D,19930203,000000,10.7671,10.7888,10.6901,10.7138,1362869.6325857,0
+TGNA.US,D,19930204,000000,10.7671,10.7671,10.5165,10.7414,882533.76017766,0
+TGNA.US,D,19930205,000000,10.7671,10.7888,10.6901,10.7414,1540311.4574301,0
+TGNA.US,D,19930208,000000,10.6901,10.8401,10.6399,10.7888,866477.14892569,0
+TGNA.US,D,19930209,000000,10.6664,10.6664,10.4435,10.4918,475695.98922733,0
+TGNA.US,D,19930210,000000,10.4661,10.5165,10.3429,10.4661,958582.42883727,0
+TGNA.US,D,19930211,000000,10.4198,10.5422,10.3922,10.3922,730022.81736624,0
+TGNA.US,D,19930212,000000,10.1949,10.2699,10.1949,10.2452,903227.21339353,0
+TGNA.US,D,19930216,000000,10.2452,10.2699,10.046,10.2196,879575.66991734,0
+TGNA.US,D,19930217,000000,10.1693,10.1949,10.0243,10.046,939140.94322643,0
+TGNA.US,D,19930218,000000,10.046,10.1949,10.046,10.046,741430.42178687,0
+TGNA.US,D,19930219,000000,10.1456,10.1949,10.0697,10.0697,621864.98115849,0
+TGNA.US,D,19930222,000000,10.1209,10.2946,10.0697,10.1209,727482.38755391,0
+TGNA.US,D,19930223,000000,10.0933,10.0933,9.82402,10.0243,1565239.2982462,0
+TGNA.US,D,19930224,000000,9.99471,10.1209,9.94534,10.046,1683952.1844164,0
+TGNA.US,D,19930225,000000,10.046,10.046,9.92165,9.99471,887174.65709738,0
+TGNA.US,D,19930226,000000,9.97103,9.99471,9.899,9.97103,1012650.1958127,0
+TGNA.US,D,19930301,000000,10.0243,10.1456,9.82402,9.84868,1705499.2058294,0
+TGNA.US,D,19930302,000000,9.82402,9.899,9.74708,9.899,1073488.7252448,0
+TGNA.US,D,19930303,000000,9.99471,9.99471,9.77174,9.899,925628.81674259,0
+TGNA.US,D,19930304,000000,9.94534,10.0243,9.899,9.99471,1398784.3761576,0
+TGNA.US,D,19930305,000000,9.94534,9.97103,9.899,9.899,1286834.1425325,0
+TGNA.US,D,19930308,000000,9.98775,10.2098,9.86053,10.2098,1881664.7333339,0
+TGNA.US,D,19930309,000000,10.3863,10.5342,10.259,10.41,1285988.6842471,0
+TGNA.US,D,19930310,000000,10.3863,10.6871,10.333,10.5599,1312599.3317225,0
+TGNA.US,D,19930311,000000,10.4859,10.5856,10.3577,10.3577,853809.46698841,0
+TGNA.US,D,19930312,000000,10.3123,10.3123,10.1841,10.259,877881.71212946,0
+TGNA.US,D,19930315,000000,10.2098,10.2886,10.1841,10.259,578359.36031823,0
+TGNA.US,D,19930316,000000,10.3123,10.5342,10.2886,10.5115,669187.32915098,0
+TGNA.US,D,19930317,000000,10.4357,10.4357,10.333,10.333,730875.37182441,0
+TGNA.US,D,19930318,000000,10.333,10.3863,10.2886,10.333,510766.28825262,0
+TGNA.US,D,19930319,000000,10.3863,10.3863,10.2354,10.259,1076861.4347363,0
+TGNA.US,D,19930322,000000,10.259,10.259,10.1594,10.2098,578779.04824412,0
+TGNA.US,D,19930323,000000,10.259,10.333,10.1841,10.2098,729602.11570138,0
+TGNA.US,D,19930324,000000,10.1841,10.4564,10.1841,10.333,924359.61557538,0
+TGNA.US,D,19930325,000000,10.333,10.6871,10.3123,10.5856,1327386.7418073,0
+TGNA.US,D,19930326,000000,10.5599,10.5599,10.3123,10.3123,773536.54811812,0
+TGNA.US,D,19930329,000000,10.333,10.4564,10.3123,10.41,349797.72136927,0
+TGNA.US,D,19930330,000000,10.41,10.41,10.2354,10.2886,806065.40359214,0
+TGNA.US,D,19930331,000000,10.333,10.4859,10.2886,10.3863,1139387.8395225,0
+TGNA.US,D,19930401,000000,10.4357,10.4859,10.3577,10.3863,567373.47130139,0
+TGNA.US,D,19930402,000000,10.4357,10.4357,10.2886,10.3123,705942.46231358,0
+TGNA.US,D,19930405,000000,10.3123,10.41,10.2354,10.333,768887.54128679,0
+TGNA.US,D,19930406,000000,10.333,10.6606,10.3123,10.6606,1146571.1937325,0
+TGNA.US,D,19930407,000000,10.4859,10.5856,10.4859,10.5115,1775208.9648256,0
+TGNA.US,D,19930408,000000,10.5115,10.5342,10.41,10.4564,587648.25033032,0
+TGNA.US,D,19930412,000000,10.4859,10.8825,10.4859,10.7838,1381893.4577486,0
+TGNA.US,D,19930413,000000,10.7838,10.9841,10.7315,10.9367,2135565.7911131,0
+TGNA.US,D,19930414,000000,10.8342,10.9594,10.6083,10.6606,1204025.8625446,0
+TGNA.US,D,19930415,000000,10.6083,10.7621,10.5856,10.5856,711011.1570708,0
+TGNA.US,D,19930416,000000,10.631,10.7838,10.5856,10.631,1205296.0774509,0
+TGNA.US,D,19930419,000000,10.631,10.7315,10.5599,10.6871,672563.07985929,0
+TGNA.US,D,19930420,000000,10.631,10.6871,10.41,10.5115,502319.81530917,0
+TGNA.US,D,19930421,000000,10.4859,10.5115,10.2886,10.3123,1309222.5672752,0
+TGNA.US,D,19930422,000000,10.3863,10.4859,10.259,10.3863,1125032.2822311,0
+TGNA.US,D,19930423,000000,10.333,10.4564,10.2886,10.3863,1197269.2924332,0
+TGNA.US,D,19930426,000000,10.3863,10.5115,10.3123,10.41,758325.39515167,0
+TGNA.US,D,19930427,000000,10.41,10.5342,10.2886,10.5115,1726192.6590452,0
+TGNA.US,D,19930428,000000,10.5115,10.5115,10.2886,10.3577,881260.50405463,0
+TGNA.US,D,19930429,000000,10.41,10.4357,10.333,10.3863,560613.85997315,0
+TGNA.US,D,19930430,000000,10.4859,10.5342,10.3863,10.4357,1138122.6933111,0
+TGNA.US,D,19930503,000000,10.5342,10.5856,10.4564,10.4564,496401.60731063,0
+TGNA.US,D,19930504,000000,10.5342,10.631,10.4357,10.6083,810709.34172872,0
+TGNA.US,D,19930505,000000,10.5856,10.6871,10.41,10.5115,601590.20212957,0
+TGNA.US,D,19930506,000000,10.5115,10.5342,10.3863,10.4859,677636.84331128,0
+TGNA.US,D,19930507,000000,10.5599,10.5599,10.3863,10.4859,515828.90057614,0
+TGNA.US,D,19930510,000000,10.4564,10.4564,10.3577,10.3863,464712.1276884,0
+TGNA.US,D,19930511,000000,10.3863,10.3863,10.1357,10.3863,751988.51296617,0
+TGNA.US,D,19930512,000000,10.333,10.3863,10.3123,10.3577,438938.82858682,0
+TGNA.US,D,19930513,000000,10.3577,10.3577,10.1841,10.2354,1007578.4598386,0
+TGNA.US,D,19930514,000000,10.2098,10.259,10.1357,10.259,513721.33729609,0
+TGNA.US,D,19930517,000000,10.3123,10.333,10.1841,10.2098,418665.06329685,0
+TGNA.US,D,19930518,000000,10.2098,10.259,10.0134,10.0835,720731.89987622,0
+TGNA.US,D,19930519,000000,10.0835,10.1357,9.96018,10.1357,1612554.5500659,0
+TGNA.US,D,19930520,000000,10.112,10.2886,10.0835,10.2098,1231916.8623158,0
+TGNA.US,D,19930521,000000,10.2098,10.2354,10.112,10.1594,575819.94424485,0
+TGNA.US,D,19930524,000000,10.1841,10.3577,10.1594,10.333,636241.82696791,0
+TGNA.US,D,19930525,000000,10.3577,10.5115,10.3577,10.4859,759593.58257993,0
+TGNA.US,D,19930526,000000,10.3863,10.631,10.3863,10.6083,842821.55049369,0
+TGNA.US,D,19930527,000000,10.5599,10.631,10.3577,10.5342,1258529.5372691,0
+TGNA.US,D,19930528,000000,10.5599,10.5599,10.3123,10.3863,948014.20026844,0
+TGNA.US,D,19930601,000000,10.4357,10.4564,10.259,10.259,1054897.7666142,0
+TGNA.US,D,19930602,000000,10.2354,10.3123,10.2098,10.2354,740585.97724031,0
+TGNA.US,D,19930603,000000,10.2354,10.2886,10.1594,10.1841,531454.67277374,0
+TGNA.US,D,19930604,000000,10.1841,10.3863,10.1594,10.2886,484144.48964869,0
+TGNA.US,D,19930607,000000,10.2245,10.5501,10.1742,10.1969,757479.93686616,0
+TGNA.US,D,19930608,000000,10.1969,10.2482,10.0243,10.046,717768.74092115,0
+TGNA.US,D,19930609,000000,10.1496,10.1496,9.899,9.94534,842396.79387303,0
+TGNA.US,D,19930610,000000,9.94534,9.9759,9.74708,9.84868,1297392.2337118,0
+TGNA.US,D,19930611,000000,9.899,9.99959,9.69579,9.69579,1231064.3078576,0
+TGNA.US,D,19930614,000000,9.69579,9.899,9.69579,9.79542,986039.5483372,0
+TGNA.US,D,19930615,000000,9.77174,9.8694,9.389,9.54191,3285945.6020862,0
+TGNA.US,D,19930616,000000,9.59419,9.6731,9.54191,9.64942,2138525.9088513,0
+TGNA.US,D,19930617,000000,9.64942,9.82402,9.59419,9.82402,1265708.8365233,0
+TGNA.US,D,19930618,000000,9.79542,9.84868,9.64942,9.74708,1832663.6336377,0
+TGNA.US,D,19930621,000000,9.69579,9.92165,9.69579,9.84868,1776896.8401797,0
+TGNA.US,D,19930622,000000,9.899,9.9759,9.8694,9.899,2139371.3671369,0
+TGNA.US,D,19930623,000000,9.94534,9.94534,9.74708,9.74708,2309198.9987169,0
+TGNA.US,D,19930624,000000,9.77174,9.84868,9.74708,9.79542,592712.89013176,0
+TGNA.US,D,19930625,000000,9.84868,9.84868,9.79542,9.82402,709326.3229335,0
+TGNA.US,D,19930628,000000,9.82402,10.0982,9.77174,10.0982,1694933.0047384,0
+TGNA.US,D,19930629,000000,10.0982,10.1742,10.0736,10.1496,678901.98952268,0
+TGNA.US,D,19930630,000000,10.0982,10.1209,9.9759,9.99959,838177.61235711,0
+TGNA.US,D,19930701,000000,10.0243,10.0243,9.899,9.94534,1446101.6554554,0
+TGNA.US,D,19930702,000000,9.92165,9.92165,9.84868,9.899,941260.6713739,0
+TGNA.US,D,19930706,000000,9.94534,10.0243,9.84868,9.899,1441034.988176,0
+TGNA.US,D,19930707,000000,9.8694,9.99959,9.84868,9.99959,1398358.6057981,0
+TGNA.US,D,19930708,000000,9.94534,10.2482,9.94534,9.99959,1018991.1329539,0
+TGNA.US,D,19930709,000000,9.99959,10.1209,9.899,10.1209,1568619.1039103,0
+TGNA.US,D,19930712,000000,10.1742,10.2482,10.1209,10.1742,604550.31986779,0
+TGNA.US,D,19930713,000000,10.2245,10.2245,9.9759,10.1969,1079820.5387355,0
+TGNA.US,D,19930714,000000,10.0982,10.2482,10.0736,10.2245,888870.64236314,0
+TGNA.US,D,19930715,000000,10.0243,10.2245,10.0243,10.1742,898586.31647381,0
+TGNA.US,D,19930716,000000,10.2245,10.2245,10.046,10.0736,1409770.2651744,0
+TGNA.US,D,19930719,000000,10.1209,10.1496,9.99959,9.99959,1021523.4528547,0
+TGNA.US,D,19930720,000000,9.9759,9.99959,9.899,9.94534,967871.31884937,0
+TGNA.US,D,19930721,000000,9.9759,9.9759,9.82402,9.899,1307952.352369,0
+TGNA.US,D,19930722,000000,9.899,9.94534,9.82402,9.84868,1139387.8395225,0
+TGNA.US,D,19930723,000000,9.8694,9.899,9.84868,9.84868,818742.20917998,0
+TGNA.US,D,19930726,000000,9.899,10.046,9.899,10.0243,1586784.2921813,0
+TGNA.US,D,19930727,000000,10.0243,10.0243,9.94534,10.0243,1580024.680853,0
+TGNA.US,D,19930728,000000,10.1209,10.1209,10.046,10.0736,580887.62526313,0
+TGNA.US,D,19930729,000000,10.0736,10.2482,10.046,10.0982,892244.36559355,0
+TGNA.US,D,19930730,000000,10.0736,10.0736,9.79542,9.84868,1261907.3154554,0
+TGNA.US,D,19930802,000000,9.899,10.0243,9.8694,10.0243,1046021.4683553,0
+TGNA.US,D,19930803,000000,10.0243,10.1209,9.99959,10.046,698762.14932047,0
+TGNA.US,D,19930804,000000,9.99959,10.1209,9.9759,10.0243,420351.92491206,0
+TGNA.US,D,19930805,000000,10.046,10.1209,9.94534,9.99959,1004622.3970562,0
+TGNA.US,D,19930806,000000,9.99959,10.1209,9.99959,10.0736,715657.12268528,0
+TGNA.US,D,19930809,000000,10.0736,10.1742,9.9759,10.1742,425424.67462509,0
+TGNA.US,D,19930810,000000,10.1209,10.3478,10.0982,10.1969,1501439.6373369,0
+TGNA.US,D,19930811,000000,10.2245,10.2749,10.1742,10.2245,705518.71943186,0
+TGNA.US,D,19930812,000000,10.2245,10.2482,10.0982,10.1969,711011.1570708,0
+TGNA.US,D,19930813,000000,10.2482,10.2482,10.0982,10.1742,923517.19850673,0
+TGNA.US,D,19930816,000000,10.1496,10.3478,10.0736,10.2482,1142769.6726646,0
+TGNA.US,D,19930817,000000,10.2482,10.3222,10.1742,10.2245,1049826.0306401,0
+TGNA.US,D,19930818,000000,10.2482,10.3705,10.1969,10.3222,1779851.8892232,0
+TGNA.US,D,19930819,000000,10.2749,10.4474,10.2245,10.3034,2097544.4980002,0
+TGNA.US,D,19930820,000000,10.3478,10.3478,9.99959,10.0243,1424982.4318798,0
+TGNA.US,D,19930823,000000,10.0243,10.0982,9.9759,10.0736,1770137.2288514,0
+TGNA.US,D,19930824,000000,10.0736,10.1496,10.046,10.0736,1042221.9747652,0
+TGNA.US,D,19930825,000000,10.1496,10.3222,10.1496,10.2482,1149106.55485,0
+TGNA.US,D,19930826,000000,10.2482,10.3222,10.0736,10.2482,725789.44350499,0
+TGNA.US,D,19930827,000000,10.2482,10.4001,10.1496,10.2749,823808.8764593,0
+TGNA.US,D,19930830,000000,10.2482,10.3222,10.1969,10.3222,790431.52148293,0
+TGNA.US,D,19930831,000000,10.3034,10.4001,10.1969,10.1969,702562.65664945,0
+TGNA.US,D,19930901,000000,10.1496,10.3705,10.0982,10.2482,860562.99588295,0
+TGNA.US,D,19930902,000000,10.2245,10.3222,10.1209,10.2482,1432579.391582,0
+TGNA.US,D,19930903,000000,10.1969,10.3478,10.1496,10.3034,707629.32392878,0
+TGNA.US,D,19930907,000000,10.4001,10.4001,10.1496,10.1742,677211.07295167,0
+TGNA.US,D,19930908,000000,10.1969,10.1969,9.9759,10.1496,1808996.8840774,0
+TGNA.US,D,19930909,000000,10.1496,10.1742,9.9759,9.99959,857608.96057843,0
+TGNA.US,D,19930910,000000,10.0243,10.0243,9.92165,10.0243,1422024.3416196,0
+TGNA.US,D,19930913,000000,10.0134,10.0884,9.93553,9.99073,1139812.5961431,0
+TGNA.US,D,19930914,000000,9.96505,10.0884,9.96505,10.0411,1027857.2938233,0
+TGNA.US,D,19930915,000000,10.0134,10.0884,9.96505,10.0884,973357.6740546,0
+TGNA.US,D,19930916,000000,10.0638,10.0884,9.93553,9.99073,1531440.227866,0
+TGNA.US,D,19930917,000000,9.76287,9.99073,9.76287,9.93553,2302446.4835613,0
+TGNA.US,D,19930920,000000,9.93553,10.0884,9.81416,9.81416,862682.72403042,0
+TGNA.US,D,19930921,000000,9.83981,9.86053,9.50837,9.70861,1577485.2647797,0
+TGNA.US,D,19930922,000000,9.76287,9.96505,9.73229,9.96505,1163893.9649347,0
+TGNA.US,D,19930923,000000,9.91086,9.99073,9.78654,9.88913,558926.99835794,0
+TGNA.US,D,19930924,000000,9.91086,9.99073,9.76287,9.83981,671297.93364788,0
+TGNA.US,D,19930927,000000,9.88913,9.88913,9.76287,9.78654,638346.34903113,0
+TGNA.US,D,19930928,000000,9.81416,9.83981,9.63463,9.6583,1232755.2244286,0
+TGNA.US,D,19930929,000000,9.6583,9.76287,9.6583,9.68888,1190929.3690309,0
+TGNA.US,D,19930930,000000,9.6583,9.78654,9.6583,9.68888,668770.68244193,0
+TGNA.US,D,19931001,000000,9.6583,9.73229,9.55571,9.68888,398809.97219382,0
+TGNA.US,D,19931004,000000,9.6583,9.83981,9.535,9.60997,915482.30357757,0
+TGNA.US,D,19931005,000000,9.70861,9.78654,9.63463,9.73229,2261463.0452322,0
+TGNA.US,D,19931006,000000,9.78654,9.83981,9.76287,9.76287,1349355.478624,0
+TGNA.US,D,19931007,000000,9.83981,9.91086,9.70861,9.76287,1527633.6381033,0
+TGNA.US,D,19931008,000000,9.81416,9.83981,9.60997,9.78654,1346824.1724623,0
+TGNA.US,D,19931011,000000,9.78654,9.81416,9.68888,9.68888,372192.22854569,0
+TGNA.US,D,19931012,000000,9.70861,9.81416,9.6583,9.70861,1168963.6734309,0
+TGNA.US,D,19931013,000000,9.6583,9.88913,9.6583,9.88913,2033332.2453377,0
+TGNA.US,D,19931014,000000,9.86053,10.0411,9.86053,9.96505,2226397.8149017,0
+TGNA.US,D,19931015,000000,10.0884,10.2946,10.0411,10.1397,3542806.7776037,0
+TGNA.US,D,19931018,000000,10.1397,10.4661,10.116,10.4435,2916707.408845,0
+TGNA.US,D,19931019,000000,10.4198,10.4198,10.2403,10.2946,2031221.6408407,0
+TGNA.US,D,19931020,000000,10.2699,10.3429,10.1949,10.2946,1225995.6131004,0
+TGNA.US,D,19931021,000000,10.3153,10.3429,10.1644,10.1644,727912.21286932,0
+TGNA.US,D,19931022,000000,10.2147,10.4661,10.2147,10.2946,1070953.3641272,0
+TGNA.US,D,19931025,000000,10.3429,10.4198,10.2699,10.3153,849577.10686614,0
+TGNA.US,D,19931026,000000,10.3153,10.4435,10.2147,10.2147,940838.9559701,0
+TGNA.US,D,19931027,000000,10.2699,10.3666,10.2147,10.2699,794238.11124561,0
+TGNA.US,D,19931028,000000,10.2946,10.4435,10.2946,10.4198,1004622.3970562,0
+TGNA.US,D,19931029,000000,10.3429,10.4661,10.3153,10.3922,915482.30357757,0
+TGNA.US,D,19931101,000000,10.3666,10.6181,10.3666,10.5215,1394567.2221196,0
+TGNA.US,D,19931102,000000,10.5215,10.5954,10.4198,10.5954,1080671.0657158,0
+TGNA.US,D,19931103,000000,10.5215,10.5698,10.4435,10.4435,956884.4160936,0
+TGNA.US,D,19931104,000000,10.3922,10.4661,10.3153,10.3429,1092497.3443234,0
+TGNA.US,D,19931105,000000,10.2946,10.2946,10.116,10.1949,2356518.3054924,0
+TGNA.US,D,19931108,000000,10.2403,10.4958,10.1949,10.4198,1400050.5361079,0
+TGNA.US,D,19931109,000000,10.5422,10.5422,10.2946,10.3429,964494.55440211,0
+TGNA.US,D,19931110,000000,10.3153,10.3429,10.2699,10.2699,931119.22690363,0
+TGNA.US,D,19931111,000000,10.2946,10.3429,10.1644,10.1644,1911233.4710696,0
+TGNA.US,D,19931112,000000,10.2147,10.4198,10.1949,10.3429,1121221.6375126,0
+TGNA.US,D,19931115,000000,10.3429,10.4435,10.2699,10.4198,778184.54121051,0
+TGNA.US,D,19931116,000000,10.3666,10.5954,10.3429,10.5422,593984.11877686,0
+TGNA.US,D,19931117,000000,10.6181,10.696,10.4958,10.6181,1361605.5001133,0
+TGNA.US,D,19931118,000000,10.6447,10.7454,10.6181,10.7454,1294860.9275501,0
+TGNA.US,D,19931119,000000,10.696,10.9269,10.6181,10.8983,2252591.8156681,0
+TGNA.US,D,19931122,000000,10.8499,11.0255,10.7986,10.9476,2179928.0213674,0
+TGNA.US,D,19931123,000000,10.8983,11.2031,10.8983,11.0995,1483699.2056866,0
+TGNA.US,D,19931124,000000,11.0778,11.2307,11.0038,11.0463,1231916.8623158,0
+TGNA.US,D,19931126,000000,11.0778,11.1774,11.0463,11.0778,647638.28026008,0
+TGNA.US,D,19931129,000000,11.1252,11.3796,11.1252,11.2751,2081498.0241376,0
+TGNA.US,D,19931130,000000,11.2307,11.4576,11.2307,11.2534,2184154.2990559,0
+TGNA.US,D,19931201,000000,11.3294,11.4576,11.2534,11.4053,2489598.9138216,0
+TGNA.US,D,19931202,000000,11.4053,11.428,11.3294,11.428,1516651.8040422,0
+TGNA.US,D,19931203,000000,11.4576,11.7841,11.3294,11.6559,5287593.4364963,0
+TGNA.US,D,19931206,000000,11.6746,11.7269,11.6223,11.6223,2285544.4140238,0
+TGNA.US,D,19931207,000000,11.6223,11.646,11.4467,11.5463,1465115.3432287,0
+TGNA.US,D,19931208,000000,11.568,11.646,11.4951,11.4951,2204848.7660108,0
+TGNA.US,D,19931209,000000,11.4714,11.4951,11.3185,11.4951,1933630.005724,0
+TGNA.US,D,19931210,000000,11.4467,11.4714,11.2899,11.3964,978011.74958069,0
+TGNA.US,D,19931213,000000,11.4182,11.5256,11.3431,11.4714,1629037.9454165,0
+TGNA.US,D,19931214,000000,11.4714,11.4714,11.2159,11.2899,850847.32177229,0
+TGNA.US,D,19931215,000000,11.2899,11.3431,11.0127,11.0127,2015583.7037758,0
+TGNA.US,D,19931216,000000,11.1153,11.3658,11.0886,11.3431,1026591.133873,0
+TGNA.US,D,19931217,000000,11.3658,11.4714,11.3185,11.4182,1795909.5142141,0
+TGNA.US,D,19931220,000000,11.4714,11.4951,11.3964,11.4182,1175727.339715,0
+TGNA.US,D,19931221,000000,11.3185,11.3964,11.1923,11.3658,1450750.6622867,0
+TGNA.US,D,19931222,000000,11.3964,11.568,11.3185,11.5256,1092921.087205,0
+TGNA.US,D,19931223,000000,11.3658,11.7269,11.3658,11.5463,676367.64214407,0
+TGNA.US,D,19931227,000000,11.5966,11.7751,11.5966,11.7269,940838.9559701,0
+TGNA.US,D,19931228,000000,11.6993,11.8245,11.6746,11.8245,836488.723264,0
+TGNA.US,D,19931229,000000,11.7751,11.8018,11.7269,11.7477,885064.05260047,0
+TGNA.US,D,19931230,000000,11.7477,11.7477,11.568,11.646,797187.07785538,0
+TGNA.US,D,19931231,000000,11.6993,11.8018,11.646,11.646,547945.16429692,0
+TGNA.US,D,19940103,000000,11.646,11.646,11.3964,11.4951,1413575.8411983,0
+TGNA.US,D,19940104,000000,11.4467,11.5966,11.3431,11.4467,1524261.9423508,0
+TGNA.US,D,19940105,000000,11.4467,11.6993,11.3964,11.5966,1656494.0511775,0
+TGNA.US,D,19940106,000000,11.6993,11.7751,11.568,11.7269,942524.80384635,0
+TGNA.US,D,19940107,000000,11.6746,11.8018,11.6223,11.7751,1198115.7644578,0
+TGNA.US,D,19940110,000000,11.6746,11.8798,11.646,11.8245,1701693.6298056,0
+TGNA.US,D,19940111,000000,11.7477,11.93,11.7269,11.8018,1880822.3162651,0
+TGNA.US,D,19940112,000000,11.7477,11.8502,11.646,11.6993,1633248.0032819,0
+TGNA.US,D,19940113,000000,11.646,11.6993,11.5256,11.646,945480.86662877,0
+TGNA.US,D,19940114,000000,11.6746,11.7751,11.4951,11.7751,1450750.6622867,0
+TGNA.US,D,19940117,000000,11.7269,11.93,11.7269,11.8798,1683113.8223035,0
+TGNA.US,D,19940118,000000,11.8502,12.005,11.7269,11.8245,2497616.5751886,0
+TGNA.US,D,19940119,000000,11.7269,11.8018,11.6993,11.7751,1029546.1829164,0
+TGNA.US,D,19940120,000000,11.8018,11.8245,11.6746,11.8018,850003.89096468,0
+TGNA.US,D,19940121,000000,11.7751,11.7751,11.568,11.6223,992797.13218754,0
+TGNA.US,D,19940124,000000,11.646,11.646,11.4951,11.5966,779453.74237771,0
+TGNA.US,D,19940125,000000,11.4951,11.7477,11.4951,11.7477,1645508.1621607,0
+TGNA.US,D,19940126,000000,11.7477,11.7477,11.6746,11.7477,845350.82917755,0
+TGNA.US,D,19940127,000000,11.6993,11.6993,11.4714,11.568,2114445.5537986,0
+TGNA.US,D,19940128,000000,11.5256,11.7269,11.4714,11.7269,1792523.6261163,0
+TGNA.US,D,19940131,000000,11.6746,11.6993,11.5463,11.5966,1292322.5252157,0
+TGNA.US,D,19940201,000000,11.5966,11.6223,11.3964,11.4182,1167698.5272196,0
+TGNA.US,D,19940202,000000,11.4182,11.4714,11.2672,11.4467,1451176.4326462,0
+TGNA.US,D,19940203,000000,11.4951,11.5256,11.1923,11.4467,1784916.5290247,0
+TGNA.US,D,19940204,000000,11.3964,11.4182,11.0886,11.1923,1825901.9948316,0
+TGNA.US,D,19940207,000000,10.99,11.1626,10.99,11.0631,2181193.1675788,0
+TGNA.US,D,19940208,000000,11.1153,11.1153,10.8825,10.99,1008424.931863,0
+TGNA.US,D,19940209,000000,11.0394,11.1153,10.913,11.0394,2354403.6460398,0
+TGNA.US,D,19940210,000000,11.0886,11.1626,10.8598,10.99,1062506.8911837,0
+TGNA.US,D,19940211,000000,11.1153,11.1153,10.8342,11.0394,1598196.9652967,0
+TGNA.US,D,19940214,000000,11.0394,11.0394,10.8342,10.99,1401317.7097973,0
+TGNA.US,D,19940215,000000,11.0394,11.0886,10.9367,10.99,945900.55455468,0
+TGNA.US,D,19940216,000000,10.99,11.0631,10.99,11.0631,786631.01415395,0
+TGNA.US,D,19940217,000000,11.1153,11.3431,11.0631,11.2672,2026988.2669795,0
+TGNA.US,D,19940218,000000,11.2672,11.3185,11.1153,11.1389,1914192.5750689,0
+TGNA.US,D,19940222,000000,11.1389,11.2445,10.99,11.2445,978852.13917144,0
+TGNA.US,D,19940223,000000,11.2672,11.3185,11.0394,11.0886,958998.06180736,0
+TGNA.US,D,19940224,000000,11.1153,11.1153,10.8825,10.913,1253455.7738172,0
+TGNA.US,D,19940225,000000,10.913,11.1153,10.8342,10.8825,1345131.2284134,0
+TGNA.US,D,19940228,000000,10.99,11.2899,10.913,10.99,2454948.3027222,0
+TGNA.US,D,19940301,000000,11.0394,11.1626,10.99,11.0631,828457.88329064,0
+TGNA.US,D,19940302,000000,11.0886,11.1389,10.8825,11.0631,908306.04554028,0
+TGNA.US,D,19940303,000000,11.1153,11.1153,11.0127,11.0394,1162625.7775065,0
+TGNA.US,D,19940304,000000,11.0631,11.1389,10.99,11.0631,931535.87361268,0
+TGNA.US,D,19940307,000000,11.0521,11.13,11.0038,11.1045,1129252.477486,0
+TGNA.US,D,19940308,000000,11.1045,11.13,10.9269,10.9782,1856316.1908529,0
+TGNA.US,D,19940309,000000,11.0038,11.0038,10.775,10.9269,1986851.3006749,0
+TGNA.US,D,19940310,000000,10.9032,10.9269,10.6704,10.9269,918439.38009893,0
+TGNA.US,D,19940311,000000,10.8726,11.0778,10.7986,11.0778,1163052.5616051,0
+TGNA.US,D,19940314,000000,11.0521,11.1824,11.0304,11.1824,756213.7769158,0
+TGNA.US,D,19940315,000000,11.13,11.1824,11.0038,11.0038,1353161.0546478,0
+TGNA.US,D,19940316,000000,11.0778,11.13,11.0304,11.1045,948441.99810595,0
+TGNA.US,D,19940317,000000,11.1577,11.1577,11.0304,11.1045,896464.56084844,0
+TGNA.US,D,19940318,000000,11.1045,11.4616,11.1045,11.4379,3590538.6761326,0
+TGNA.US,D,19940321,000000,11.3846,11.6183,11.3846,11.6183,2906991.7347343,0
+TGNA.US,D,19940322,000000,11.6183,11.8195,11.5642,11.6183,2476920.0807558,0
+TGNA.US,D,19940323,000000,11.641,11.722,11.5435,11.5435,1744786.6588927,0
+TGNA.US,D,19940324,000000,11.5642,11.5642,11.3846,11.4616,1653536.9746561,0
+TGNA.US,D,19940325,000000,11.4891,11.4891,11.2573,11.2573,1478205.7543087,0
+TGNA.US,D,19940328,000000,11.3076,11.3343,11.1824,11.2346,1236980.4883783,0
+TGNA.US,D,19940329,000000,11.2346,11.2573,10.9269,10.9476,1354423.1596423,0
+TGNA.US,D,19940330,000000,10.9032,10.9032,10.6447,10.7986,2228928.1073245,0
+TGNA.US,D,19940331,000000,10.775,10.8203,10.3123,10.775,2372996.6321483,0
+TGNA.US,D,19940404,000000,10.5422,10.7454,10.4149,10.7454,1831816.1478743,0
+TGNA.US,D,19940405,000000,10.9032,10.9782,10.7454,10.7986,1686907.2334599,0
+TGNA.US,D,19940406,000000,10.8203,10.8203,10.5954,10.775,1292322.5252157,0
+TGNA.US,D,19940407,000000,10.7986,10.9032,10.7454,10.8203,1095454.4208447,0
+TGNA.US,D,19940408,000000,10.7986,10.8203,10.7237,10.7454,915912.12889298,0
+TGNA.US,D,19940411,000000,10.7986,10.8499,10.6704,10.8499,1194310.188434,0
+TGNA.US,D,19940412,000000,11.0038,11.0038,10.7237,10.7237,901547.44795099,0
+TGNA.US,D,19940413,000000,10.9032,11.1577,10.9032,10.9782,2347224.3467856,0
+TGNA.US,D,19940414,000000,10.9269,10.9476,10.8726,10.9269,1457935.0302356,0
+TGNA.US,D,19940415,000000,10.9032,10.9476,10.8499,10.9032,1277960.8854904,0
+TGNA.US,D,19940418,000000,10.8726,10.9476,10.6704,10.7454,1571996.8820965,0
+TGNA.US,D,19940419,000000,10.775,10.9476,10.7454,10.8499,1555518.5554407,0
+TGNA.US,D,19940420,000000,10.8499,10.9269,10.8203,10.8726,960267.26297457,0
+TGNA.US,D,19940421,000000,10.8726,10.8726,10.7454,10.7986,1574533.256953,0
+TGNA.US,D,19940422,000000,10.7986,10.9269,10.696,10.7454,1913770.8596651,0
+TGNA.US,D,19940425,000000,10.7986,10.9782,10.7986,10.8726,835214.45340204,0
+TGNA.US,D,19940426,000000,10.9269,10.9269,10.775,10.8203,975049.60436457,0
+TGNA.US,D,19940428,000000,10.8726,10.8726,10.6447,10.7454,773959.27726087,0
+TGNA.US,D,19940429,000000,10.696,10.7986,10.5954,10.7454,1362031.270473,0
+TGNA.US,D,19940502,000000,10.7237,10.775,10.6181,10.775,1160093.4576058,0
+TGNA.US,D,19940503,000000,10.7454,10.8203,10.6447,10.7454,804799.24364178,0
+TGNA.US,D,19940504,000000,10.7454,10.8203,10.696,10.7454,1135171.6992235,0
+TGNA.US,D,19940505,000000,10.775,10.9269,10.775,10.8726,398809.97219382,0
+TGNA.US,D,19940506,000000,10.8203,10.8203,10.6704,10.7237,923088.38693027,0
+TGNA.US,D,19940509,000000,10.7237,10.7454,10.4918,10.5649,639611.49524253,0
+TGNA.US,D,19940510,000000,10.5649,10.7454,10.5649,10.6704,1589745.4236584,0
+TGNA.US,D,19940511,000000,10.6704,10.7237,10.4406,10.6447,689461.09444095,0
+TGNA.US,D,19940512,000000,10.696,10.8499,10.6181,10.7237,746919.81820894,0
+TGNA.US,D,19940513,000000,10.6704,10.7237,10.4918,10.6181,668337.81590966,0
+TGNA.US,D,19940516,000000,10.5649,10.6447,10.4918,10.6447,316849.17796937,0
+TGNA.US,D,19940517,000000,10.5954,10.6447,10.5422,10.6181,793393.66669906,0
+TGNA.US,D,19940518,000000,10.5649,10.5649,10.2354,10.3636,3070066.8511587,0
+TGNA.US,D,19940519,000000,10.4149,10.6447,10.3636,10.6447,1874481.3791239,0
+TGNA.US,D,19940520,000000,10.6704,10.696,10.5165,10.5165,1593117.119411,0
+TGNA.US,D,19940523,000000,10.4661,10.4918,10.4149,10.4661,1186283.4034165,0
+TGNA.US,D,19940524,000000,10.4406,10.5649,10.4406,10.4918,1331198.4002647,0
+TGNA.US,D,19940525,000000,10.4918,10.6447,10.4406,10.6447,1863922.2742056,0
+TGNA.US,D,19940526,000000,10.696,10.9269,10.696,10.8499,1064614.4544639,0
+TGNA.US,D,19940527,000000,10.8499,10.8499,10.6704,10.696,725378.87922965,0
+TGNA.US,D,19940531,000000,10.6704,10.8726,10.6447,10.8203,867747.36383186,0
+TGNA.US,D,19940601,000000,10.8203,10.9032,10.6181,10.696,1043915.9325532,0
+TGNA.US,D,19940602,000000,10.7454,10.7454,10.6181,10.6447,631591.80639763,0
+TGNA.US,D,19940603,000000,10.6447,10.7454,10.4918,10.7237,967031.94299757,0
+TGNA.US,D,19940606,000000,10.7671,10.7888,10.6871,10.7138,346421.97066097,0
+TGNA.US,D,19940607,000000,10.5856,10.7138,10.5066,10.6083,1109820.1155257,0
+TGNA.US,D,19940608,000000,10.6083,10.6083,10.4821,10.5856,690308.58020437,0
+TGNA.US,D,19940609,000000,10.5549,10.7138,10.5342,10.7138,433450.4459037,0
+TGNA.US,D,19940610,000000,10.7671,10.7888,10.631,10.6606,444864.13275804,0
+TGNA.US,D,19940613,000000,10.6083,10.7138,10.6083,10.6606,669604.98959897,0
+TGNA.US,D,19940614,000000,10.7138,10.9446,10.7138,10.8647,603271.99505003,0
+TGNA.US,D,19940615,000000,10.8647,10.8933,10.6871,10.7138,584693.20128686,0
+TGNA.US,D,19940616,000000,10.7374,10.8175,10.631,10.8175,527661.26161742,0
+TGNA.US,D,19940617,000000,10.8647,10.8647,10.7138,10.7671,941673.26312714,0
+TGNA.US,D,19940620,000000,10.6606,10.8401,10.631,10.7888,719459.65749216,0
+TGNA.US,D,19940621,000000,10.7888,10.7888,10.5066,10.5549,799732.57636245,0
+TGNA.US,D,19940622,000000,10.5856,10.7138,10.5342,10.631,763398.1448647,0
+TGNA.US,D,19940623,000000,10.5856,10.7374,10.5342,10.631,999125.90446142,0
+TGNA.US,D,19940624,000000,10.631,10.631,10.4524,10.4524,1268241.1564241,0
+TGNA.US,D,19940627,000000,10.3034,10.3754,10.1209,10.3754,1330774.657383,0
+TGNA.US,D,19940628,000000,10.4001,10.4297,10.2749,10.3034,830143.7311669,0
+TGNA.US,D,19940629,000000,10.2749,10.3222,10.2196,10.3034,1152065.6588493,0
+TGNA.US,D,19940630,000000,10.2482,10.2749,10.1209,10.1969,1279230.0866577,0
+TGNA.US,D,19940701,000000,10.2749,10.3537,10.2196,10.2749,1033775.5018218,0
+TGNA.US,D,19940705,000000,10.2749,10.2749,10.1742,10.2196,1139812.5961431,0
+TGNA.US,D,19940706,000000,10.1456,10.1456,10.0411,10.0411,2168095.6603261,0
+TGNA.US,D,19940707,000000,10.0697,10.0697,9.99073,10.0411,1527208.8814826,0
+TGNA.US,D,19940708,000000,9.96505,10.0933,9.91086,10.0184,1468918.8917745,0
+TGNA.US,D,19940711,000000,10.0184,10.0184,9.86053,9.99073,1756189.1946185,0
+TGNA.US,D,19940712,000000,9.99073,10.2749,9.91086,10.0184,1780276.6458439,0
+TGNA.US,D,19940713,000000,10.0697,10.1742,10.0411,10.0697,2083599.5049841,0
+TGNA.US,D,19940714,000000,10.1209,10.4001,10.1209,10.3537,2254695.3239924,0
+TGNA.US,D,19940715,000000,10.3537,10.3754,10.3034,10.3754,838177.61235711,0
+TGNA.US,D,19940718,000000,10.3222,10.6606,10.3222,10.631,897316.10156765,0
+TGNA.US,D,19940719,000000,10.5856,10.6083,10.4297,10.4297,672563.07985929,0
+TGNA.US,D,19940720,000000,10.4297,10.4524,10.3222,10.4297,932388.42807084,0
+TGNA.US,D,19940721,000000,10.4001,10.5066,10.3034,10.5066,809452.30542892,0
+TGNA.US,D,19940722,000000,10.5856,10.6083,10.3754,10.4297,760017.32546162,0
+TGNA.US,D,19940725,000000,10.4524,10.4524,10.3222,10.4001,761706.21455475,0
+TGNA.US,D,19940726,000000,10.3754,10.4297,10.3034,10.4297,619337.72995254,0
+TGNA.US,D,19940727,000000,10.4297,10.4524,10.3537,10.3537,396696.32648005,0
+TGNA.US,D,19940728,000000,10.3222,10.3754,10.3034,10.3754,654403.97402203,0
+TGNA.US,D,19940729,000000,10.3754,10.4821,10.3754,10.4001,586385.13159682,0
+TGNA.US,D,19940801,000000,10.4001,10.5342,10.3754,10.5066,954354.12367078,0
+TGNA.US,D,19940802,000000,10.5066,10.6083,10.5066,10.5549,949702.0756226,0
+TGNA.US,D,19940803,000000,10.5066,10.5856,10.4821,10.5856,686508.07287539,0
+TGNA.US,D,19940804,000000,10.5342,10.5856,10.5342,10.5549,686927.76080129,0
+TGNA.US,D,19940805,000000,10.5549,10.5549,10.4001,10.4297,2790387.4255831,0
+TGNA.US,D,19940808,000000,10.4524,10.4524,10.3222,10.4001,685235.83049133,0
+TGNA.US,D,19940809,000000,10.3754,10.4297,10.3034,10.3537,1964043.1880063,0
+TGNA.US,D,19940810,000000,10.3222,10.3222,10.2196,10.2196,1501025.0181057,0
+TGNA.US,D,19940811,000000,10.2482,10.2482,10.1456,10.1456,1970802.7993345,0
+TGNA.US,D,19940812,000000,10.1742,10.1969,10.0933,10.1742,1067992.23265,0
+TGNA.US,D,19940815,000000,10.2196,10.3537,10.1742,10.2482,3650535.8022349,0
+TGNA.US,D,19940816,000000,10.3034,10.4524,10.2749,10.4524,2779401.5365662,0
+TGNA.US,D,19940817,000000,10.4821,10.6083,10.4001,10.6083,2505645.387684,0
+TGNA.US,D,19940818,000000,10.6083,10.6083,10.4524,10.4524,923517.19850673,0
+TGNA.US,D,19940819,000000,10.5066,10.5066,10.3537,10.4524,1185018.257205,0
+TGNA.US,D,19940822,000000,10.4821,10.4821,10.1742,10.2482,6776781.0248661,0
+TGNA.US,D,19940823,000000,10.2482,10.3537,10.2482,10.2749,4721479.0289727,0
+TGNA.US,D,19940824,000000,10.2749,10.3537,10.2482,10.3034,5460372.0621641,0
+TGNA.US,D,19940825,000000,10.3034,10.4001,10.3034,10.3537,2753636.3473764,0
+TGNA.US,D,19940826,000000,10.3537,10.4821,10.3537,10.4297,1380617.1604087,0
+TGNA.US,D,19940829,000000,10.4821,10.5342,10.3754,10.4001,741847.0684959,0
+TGNA.US,D,19940830,000000,10.4821,10.4821,10.3034,10.3034,3536459.7580287,0
+TGNA.US,D,19940831,000000,10.2749,10.3222,10.2749,10.3034,5508535.8134862,0
+TGNA.US,D,19940901,000000,10.3034,10.3222,10.2482,10.2749,2395805.7585559,0
+TGNA.US,D,19940902,000000,10.3034,10.3222,10.1969,10.2482,2119939.0051766,0
+TGNA.US,D,19940906,000000,10.2482,10.2749,10.1969,10.2482,1770976.6047033,0
+TGNA.US,D,19940907,000000,10.2482,10.2749,10.2196,10.2749,3364520.5082127,0
+TGNA.US,D,19940908,000000,10.2749,10.4297,10.2749,10.3537,2326098.0270375,0
+TGNA.US,D,19940909,000000,10.3034,10.3034,10.2196,10.2749,1994038.7098406,0
+TGNA.US,D,19940912,000000,10.2946,10.3429,10.19,10.2147,1854627.3017598,0
+TGNA.US,D,19940913,000000,10.2403,10.2946,10.2147,10.2946,2073461.1017307,0
+TGNA.US,D,19940914,000000,10.1644,10.2147,10.1644,10.2147,3553786.5841868,0
+TGNA.US,D,19940915,000000,10.2147,10.3202,10.2147,10.2699,2189641.6680001,0
+TGNA.US,D,19940916,000000,10.2699,10.2946,10.2403,10.2699,2138525.9088513,0
+TGNA.US,D,19940919,000000,10.2403,10.3429,10.2403,10.3202,1252608.2880538,0
+TGNA.US,D,19940920,000000,10.2699,10.2699,10.112,10.1357,1169806.0904996,0
+TGNA.US,D,19940921,000000,10.19,10.19,10.0084,10.1357,1854202.5451391,0
+TGNA.US,D,19940922,000000,10.1357,10.1357,9.9562,10.0578,2128384.4643811,0
+TGNA.US,D,19940923,000000,10.0835,10.0835,10.0084,10.0321,854646.8153623,0
+TGNA.US,D,19940926,000000,10.0321,10.0835,10.0321,10.0835,736782.42869448,0
+TGNA.US,D,19940927,000000,10.0835,10.1357,9.82896,9.87928,2569858.6540856,0
+TGNA.US,D,19940928,000000,9.87928,9.98775,9.87928,9.93057,2746447.9244716,0
+TGNA.US,D,19940929,000000,9.98775,9.98775,9.82896,9.85462,2376369.3416397,0
+TGNA.US,D,19940930,000000,9.85462,10.0321,9.85462,9.9562,2395387.0843688,0
+TGNA.US,D,19941003,000000,9.98775,9.98775,9.82896,9.87928,1591010.5698698,0
+TGNA.US,D,19941004,000000,9.93057,9.98775,9.80036,9.85462,2084868.7061512,0
+TGNA.US,D,19941005,000000,9.90294,9.90294,9.62082,9.69579,1162206.0895806,0
+TGNA.US,D,19941006,000000,9.72242,9.77569,9.69579,9.72242,873659.48939669,0
+TGNA.US,D,19941007,000000,9.69579,9.82896,9.69579,9.77569,1483275.4628049,0
+TGNA.US,D,19941010,000000,9.82896,9.82896,9.72242,9.80036,1510319.9905515,0
+TGNA.US,D,19941011,000000,9.82896,9.98775,9.80036,9.93057,3000776.7800884,0
+TGNA.US,D,19941012,000000,10.0084,10.112,9.9562,10.0835,2736743.4014895,0
+TGNA.US,D,19941013,000000,10.1357,10.2699,10.1357,10.1644,974212.25599068,0
+TGNA.US,D,19941014,000000,10.2403,10.3202,10.19,10.3202,1192203.6388928,0
+TGNA.US,D,19941017,000000,10.2699,10.2946,10.1357,10.2147,512031.43446402,0
+TGNA.US,D,19941018,000000,10.2699,10.2946,10.1644,10.2699,942940.43681645,0
+TGNA.US,D,19941019,000000,10.2699,10.2699,10.19,10.2403,1517499.2898056,0
+TGNA.US,D,19941020,000000,10.2403,10.2403,10.1357,10.1644,1245010.3146128,0
+TGNA.US,D,19941021,000000,10.1357,10.1357,10.0578,10.0578,968713.73591802,0
+TGNA.US,D,19941024,000000,10.0835,10.0835,9.98775,10.0578,505690.49732272,0
+TGNA.US,D,19941025,000000,10.0084,10.0578,9.85462,9.9562,1407229.835362,0
+TGNA.US,D,19941026,000000,9.9562,9.9562,9.82896,9.9562,2504802.9706153,0
+TGNA.US,D,19941027,000000,9.9562,10.0084,9.85462,9.9562,1265287.1211195,0
+TGNA.US,D,19941028,000000,9.98775,10.0578,9.9562,10.0084,1503138.6638195,0
+TGNA.US,D,19941031,000000,10.0084,10.0578,9.90294,9.9562,2118248.0886056,0
+TGNA.US,D,19941101,000000,9.9562,9.98775,9.82896,9.90294,512453.14986783,0
+TGNA.US,D,19941102,000000,9.85462,9.90294,9.74708,9.87928,1419910.6959057,0
+TGNA.US,D,19941103,000000,9.93057,9.93057,9.72242,9.87928,667070.64222035,0
+TGNA.US,D,19941104,000000,9.90294,9.93057,9.77569,9.77569,1967000.2645276,0
+TGNA.US,D,19941107,000000,9.80036,9.87928,9.6731,9.74708,934919.7342326,0
+TGNA.US,D,19941108,000000,9.80036,9.9562,9.74708,9.80036,1669586.4897354,0
+TGNA.US,D,19941109,000000,9.85462,10.0835,9.85462,10.0578,2780669.7239946,0
+TGNA.US,D,19941110,000000,10.0084,10.0578,9.90294,9.90294,1115307.4844698,0
+TGNA.US,D,19941111,000000,9.85462,10.1644,9.85462,10.112,743966.79664337,0
+TGNA.US,D,19941114,000000,10.1644,10.19,10.0835,10.19,699180.82350742,0
+TGNA.US,D,19941115,000000,10.2403,10.3202,10.0835,10.112,1278391.7245449,0
+TGNA.US,D,19941116,000000,10.0578,10.19,9.90294,10.1644,1196427.8891036,0
+TGNA.US,D,19941117,000000,10.1644,10.2403,10.0321,10.1644,2204427.050607,0
+TGNA.US,D,19941118,000000,10.19,10.2403,10.112,10.1357,1506094.7266019,0
+TGNA.US,D,19941121,000000,10.0578,10.1357,10.0578,10.112,941673.26312714,0
+TGNA.US,D,19941122,000000,10.0835,10.2403,10.0578,10.0578,1635366.7176904,0
+TGNA.US,D,19941123,000000,9.9562,9.9562,9.77569,9.80036,1701273.9418797,0
+TGNA.US,D,19941125,000000,9.85462,9.85462,9.77569,9.80036,138998.81632759,0
+TGNA.US,D,19941128,000000,9.77569,9.82896,9.72242,9.82896,399655.43047932,0
+TGNA.US,D,19941129,000000,9.87928,9.87928,9.74708,9.80036,1026166.3772523,0
+TGNA.US,D,19941130,000000,9.82896,9.85462,9.72242,9.82896,961956.15206768,0
+TGNA.US,D,19941201,000000,9.77569,9.80036,9.6731,9.74708,614273.09015112,0
+TGNA.US,D,19941202,000000,9.62082,9.80036,9.56558,9.80036,1488353.2812126,0
+TGNA.US,D,19941205,000000,9.82896,9.90294,9.74708,9.87928,568638.6175128,0
+TGNA.US,D,19941206,000000,9.85462,9.9562,9.80036,9.90294,1160093.4576058,0
+TGNA.US,D,19941207,000000,9.90294,9.90294,9.69579,9.80036,1448634.989095,0
+TGNA.US,D,19941208,000000,9.80036,9.98775,9.80036,9.87928,1363305.5403348,0
+TGNA.US,D,19941209,000000,9.87928,9.90294,9.85462,9.85462,1566084.7565317,0
+TGNA.US,D,19941212,000000,9.84868,9.9759,9.84868,9.9759,543294.12998768,0
+TGNA.US,D,19941213,000000,9.9503,10.0036,9.84868,9.8694,800152.26428835,0
+TGNA.US,D,19941214,000000,9.79542,9.8694,9.63463,9.84868,967031.94299757,0
+TGNA.US,D,19941215,000000,9.84868,10.6546,9.8191,10.6546,4742611.4311546,0
+TGNA.US,D,19941216,000000,10.7088,10.7088,10.4958,10.628,6270664.7571837,0
+TGNA.US,D,19941219,000000,10.628,10.9407,10.6043,10.7088,3311707.7500592,0
+TGNA.US,D,19941220,000000,10.7088,10.8342,10.5501,10.8135,3475204.5818875,0
+TGNA.US,D,19941221,000000,10.8135,11.2031,10.7838,11.1479,3782766.8973226,0
+TGNA.US,D,19941222,000000,11.0945,11.279,11.0738,11.0945,2885867.4424641,0
+TGNA.US,D,19941223,000000,11.1252,11.2307,10.996,11.0738,1643395.5301858,0
+TGNA.US,D,19941227,000000,11.0738,11.2031,11.0738,11.1252,751988.51296617,0
+TGNA.US,D,19941228,000000,11.0413,11.2031,11.0226,11.1479,1909125.9077895,0
+TGNA.US,D,19941229,000000,11.1479,11.2031,11.0945,11.0945,642992.3146456,0
+TGNA.US,D,19941230,000000,11.1252,11.1774,11.0738,11.1252,945900.55455468,0
+TGNA.US,D,19950103,000000,11.0945,11.1479,10.9407,10.996,1341750.4090103,0
+TGNA.US,D,19950104,000000,10.9683,11.1479,10.8884,10.917,3729115.7770564,0
+TGNA.US,D,19950105,000000,10.8647,10.9683,10.7838,10.9683,2053186.3227017,0
+TGNA.US,D,19950106,000000,10.9683,11.0945,10.917,11.0226,1360763.0830446,0
+TGNA.US,D,19950109,000000,11.0226,11.0413,10.8135,10.9407,1203610.2295745,0
+TGNA.US,D,19950110,000000,10.7621,10.7838,10.628,10.7088,3035420.2950152,0
+TGNA.US,D,19950111,000000,10.7088,10.8647,10.6813,10.7621,1825482.3069057,0
+TGNA.US,D,19950112,000000,10.7621,10.8135,10.6043,10.7621,2085711.12322,0
+TGNA.US,D,19950113,000000,10.7315,10.8647,10.6813,10.8647,2602813.2799191,0
+TGNA.US,D,19950116,000000,10.917,10.9407,10.7621,10.7838,1593543.9035094,0
+TGNA.US,D,19950117,000000,10.8342,10.9407,10.7088,10.9407,2237800.3506275,0
+TGNA.US,D,19950118,000000,10.917,10.9683,10.8342,10.917,1295705.3720966,0
+TGNA.US,D,19950119,000000,10.8647,10.8884,10.7621,10.8647,1035884.0788409,0
+TGNA.US,D,19950120,000000,10.8647,10.8647,10.628,10.7838,1942498.1940713,0
+TGNA.US,D,19950123,000000,10.8135,10.8135,10.6043,10.7315,1208256.195189,0
+TGNA.US,D,19950124,000000,10.7621,10.7621,10.6043,10.6546,3146534.1940054,0
+TGNA.US,D,19950125,000000,10.6813,10.7838,10.6546,10.6813,3158775.091844,0
+TGNA.US,D,19950126,000000,10.7315,10.8135,10.7088,10.8135,2078532.8377047,0
+TGNA.US,D,19950127,000000,10.8647,10.996,10.8135,10.917,3532663.3056555,0
+TGNA.US,D,19950130,000000,10.917,10.917,10.6546,10.7088,1506933.0887148,0
+TGNA.US,D,19950131,000000,10.6813,10.8135,10.5756,10.628,2612105.211148,0
+TGNA.US,D,19950201,000000,10.6546,10.6546,10.4435,10.5265,2536483.326587,0
+TGNA.US,D,19950202,000000,10.4711,10.6043,10.4435,10.5501,1922646.144185,0
+TGNA.US,D,19950203,000000,10.5501,10.5501,10.338,10.4711,4758232.1346573,0
+TGNA.US,D,19950206,000000,10.628,10.6546,10.5265,10.5756,1678032.9626789,0
+TGNA.US,D,19950207,000000,10.5756,10.8342,10.5265,10.8135,2888398.7486259,0
+TGNA.US,D,19950208,000000,10.7838,10.9683,10.7315,10.9683,2408480.5366657,0
+TGNA.US,D,19950209,000000,10.9407,11.0226,10.8342,10.8342,1943345.6798347,0
+TGNA.US,D,19950210,000000,10.8647,10.917,10.7838,10.8647,926046.47719059,0
+TGNA.US,D,19950213,000000,10.8647,11.0413,10.8342,11.0226,1173607.6115675,0
+TGNA.US,D,19950214,000000,11.0738,11.2031,10.9407,11.1774,1717753.2822745,0
+TGNA.US,D,19950215,000000,11.1774,11.1774,10.9683,11.0413,2678436.1782191,0
+TGNA.US,D,19950216,000000,11.0413,11.1252,10.917,11.0738,1123759.0261081,0
+TGNA.US,D,19950217,000000,11.0945,11.1252,10.9683,11.1252,1231064.3078576,0
+TGNA.US,D,19950221,000000,11.0738,11.0945,10.9683,11.0413,1296973.5595249,0
+TGNA.US,D,19950222,000000,10.996,11.1479,10.9683,11.0738,2295683.8310163,0
+TGNA.US,D,19950223,000000,11.1252,11.1774,11.0738,11.0945,1493838.6226789,0
+TGNA.US,D,19950224,000000,11.0738,11.3037,11.0413,11.2534,2149510.7841292,0
+TGNA.US,D,19950227,000000,11.2307,11.2307,11.1774,11.2307,1560588.2639369,0
+TGNA.US,D,19950228,000000,11.2534,11.4891,11.2534,11.4891,2582963.2575108,0
+TGNA.US,D,19950301,000000,11.4664,11.4664,11.1774,11.1774,2860096.1708404,0
+TGNA.US,D,19950302,000000,11.0738,11.1479,10.8884,11.0226,2737159.0344595,0
+TGNA.US,D,19950303,000000,11.0226,11.1774,10.9407,11.1252,1285988.6842471,0
+TGNA.US,D,19950306,000000,11.1153,11.1429,10.9594,11.0926,738044.53368903,0
+TGNA.US,D,19950307,000000,11.0926,11.2987,10.99,11.2495,1322733.6800201,0
+TGNA.US,D,19950308,000000,11.2495,11.2495,11.0926,11.1429,1177411.1601134,0
+TGNA.US,D,19950309,000000,11.0926,11.1676,11.0631,11.0926,904075.7128959,0
+TGNA.US,D,19950310,000000,11.1153,11.2987,11.0394,11.2987,1247962.3224393,0
+TGNA.US,D,19950313,000000,11.2987,11.3294,11.2258,11.2751,675947.95421818,0
+TGNA.US,D,19950314,000000,11.2751,11.2987,11.1429,11.1429,1317674.1089133,0
+TGNA.US,D,19950315,000000,11.1971,11.2495,11.0394,11.0631,1494687.1221813,0
+TGNA.US,D,19950316,000000,11.1153,11.2987,11.0631,11.2495,1219652.6484811,0
+TGNA.US,D,19950317,000000,11.2751,11.2987,11.1676,11.2258,1599037.3548874,0
+TGNA.US,D,19950320,000000,11.2258,11.2987,11.1429,11.2987,893093.87883487,0
+TGNA.US,D,19950321,000000,11.2495,11.4576,11.2495,11.353,2833901.156335,0
+TGNA.US,D,19950322,000000,11.353,11.353,11.1676,11.2258,1313868.5328897,0
+TGNA.US,D,19950323,000000,11.2495,11.3294,11.2258,11.2987,846620.03034476,0
+TGNA.US,D,19950324,000000,11.2987,11.353,11.1971,11.2495,825500.80676928,0
+TGNA.US,D,19950327,000000,11.2751,11.2987,11.1676,11.2987,1208256.195189,0
+TGNA.US,D,19950328,000000,11.2987,11.2987,11.1676,11.2258,704670.21992951,0
+TGNA.US,D,19950329,000000,11.2751,11.3796,11.1676,11.1971,1639171.2799751,0
+TGNA.US,D,19950330,000000,11.2258,11.353,11.1971,11.2258,912107.5666082,0
+TGNA.US,D,19950331,000000,11.1971,11.2987,11.1153,11.2258,944215.72041737,0
+TGNA.US,D,19950403,000000,11.2751,11.2987,11.1676,11.2258,882109.003557,0
+TGNA.US,D,19950404,000000,11.2258,11.3294,11.1676,11.3294,737628.90071894,0
+TGNA.US,D,19950405,000000,11.2987,11.3294,11.1153,11.1676,991954.71511888,0
+TGNA.US,D,19950406,000000,11.2258,11.2258,10.99,11.0127,1440189.5298905,0
+TGNA.US,D,19950407,000000,11.0127,11.0127,10.7514,10.9594,3046400.1015984,0
+TGNA.US,D,19950410,000000,11.0127,11.0926,10.8776,11.0394,2682236.6855481,0
+TGNA.US,D,19950411,000000,11.0631,11.1153,10.9081,10.99,800567.89725844,0
+TGNA.US,D,19950412,000000,10.9081,10.99,10.8252,10.9594,1064188.6841042,0
+TGNA.US,D,19950413,000000,10.9081,11.0127,10.9081,10.99,1054054.3358065,0
+TGNA.US,D,19950417,000000,11.0127,11.0926,10.9081,10.9318,1544113.9922369,0
+TGNA.US,D,19950418,000000,10.9594,11.0394,10.9594,10.99,1142345.9297828,0
+TGNA.US,D,19950419,000000,10.99,11.0631,10.9081,11.0127,852962.99496396,0
+TGNA.US,D,19950420,000000,11.0127,11.1153,10.9081,11.1153,1100942.8035279,0
+TGNA.US,D,19950421,000000,11.1153,11.1676,11.0926,11.0926,1149106.55485,0
+TGNA.US,D,19950424,000000,11.0631,11.1676,11.0127,11.1153,1184597.5555402,0
+TGNA.US,D,19950425,000000,11.0631,11.1676,11.0631,11.1153,959418.76347222,0
+TGNA.US,D,19950426,000000,11.0926,11.0926,10.99,11.0926,649748.884757,0
+TGNA.US,D,19950427,000000,11.0394,11.0926,10.8776,10.9594,1935317.8810781,0
+TGNA.US,D,19950428,000000,11.0631,11.1153,10.99,11.0631,653135.78659376,0
+TGNA.US,D,19950501,000000,11.0631,11.2258,11.0631,11.1153,1487082.0525676,0
+TGNA.US,D,19950502,000000,11.0926,11.2258,11.0926,11.1429,855495.31486468,0
+TGNA.US,D,19950503,000000,11.1676,11.2258,11.1153,11.1676,1083206.4268334,0
+TGNA.US,D,19950504,000000,11.2258,11.2495,11.1676,11.1971,1459208.2863586,0
+TGNA.US,D,19950505,000000,11.2258,11.2987,11.0926,11.2987,1204025.8625446,0
+TGNA.US,D,19950508,000000,11.2495,11.4053,11.2258,11.353,1020257.2929043,0
+TGNA.US,D,19950509,000000,11.2987,11.353,11.1971,11.2751,1568199.4159844,0
+TGNA.US,D,19950510,000000,11.2987,11.2987,11.1429,11.1676,833530.63300368,0
+TGNA.US,D,19950511,000000,11.1971,11.3294,11.1676,11.2495,970822.31293703,0
+TGNA.US,D,19950512,000000,11.2987,11.2987,11.1676,11.2258,3694468.2071738,0
+TGNA.US,D,19950515,000000,11.2258,11.2751,11.1429,11.1676,1155023.7491095,0
+TGNA.US,D,19950516,000000,11.1971,11.353,11.1429,11.2987,1982633.1328979,0
+TGNA.US,D,19950517,000000,11.3294,11.353,11.2258,11.2495,1439766.8007478,0
+TGNA.US,D,19950518,000000,11.1971,11.2987,11.1676,11.1971,1065462.9539662,0
+TGNA.US,D,19950519,000000,11.1429,11.1971,11.0631,11.0631,1951372.4648522,0
+TGNA.US,D,19950522,000000,11.0926,11.0926,11.0127,11.0394,1411881.8834102,0
+TGNA.US,D,19950523,000000,11.1153,11.1429,11.0926,11.1429,675947.95421818,0
+TGNA.US,D,19950524,000000,11.1971,11.1971,11.0394,11.0631,1290634.6498615,0
+TGNA.US,D,19950525,000000,11.0631,11.0631,10.9594,11.0631,1282189.190657,0
+TGNA.US,D,19950526,000000,11.1153,11.1971,11.0926,11.1971,1345131.2284134,0
+TGNA.US,D,19950530,000000,11.2495,11.2751,11.1971,11.1971,1374706.0485828,0
+TGNA.US,D,19950531,000000,11.2258,11.2751,11.1676,11.2495,1232755.2244286,0
+TGNA.US,D,19950601,000000,11.2751,11.3294,11.1971,11.2495,1206992.0627166,0
+TGNA.US,D,19950602,000000,11.2258,11.3294,11.1676,11.2751,1081515.5102623,0
+TGNA.US,D,19950605,000000,11.353,11.5405,11.353,11.4576,1513698.7824767,0
+TGNA.US,D,19950606,000000,11.4793,11.5532,11.423,11.4517,1232755.2244286,0
+TGNA.US,D,19950607,000000,11.4793,11.503,11.3481,11.3708,865209.97523638,0
+TGNA.US,D,19950608,000000,11.423,11.5355,11.3708,11.5355,839016.98820891,0
+TGNA.US,D,19950609,000000,11.5532,11.5809,11.423,11.4793,849162.48763498,0
+TGNA.US,D,19950612,000000,11.503,11.5355,11.423,11.503,1018147.7021464,0
+TGNA.US,D,19950613,000000,11.4793,11.5809,11.4793,11.5809,976746.60336929,0
+TGNA.US,D,19950614,000000,11.5809,11.6884,11.503,11.5355,1388644.9591653,0
+TGNA.US,D,19950615,000000,11.5355,11.7387,11.5355,11.6884,1817452.4806713,0
+TGNA.US,D,19950616,000000,11.717,11.7694,11.6667,11.7694,1482441.1556478,0
+TGNA.US,D,19950619,000000,11.7387,11.8195,11.6884,11.7958,1065882.6418921,0
+TGNA.US,D,19950620,000000,11.7694,11.9252,11.7387,11.7387,1558898.3611049,0
+TGNA.US,D,19950621,000000,11.6884,11.6884,11.503,11.5355,1712250.707246,0
+TGNA.US,D,19950622,000000,11.5355,11.717,11.5355,11.6371,1433002.1207247,0
+TGNA.US,D,19950623,000000,11.6076,11.7694,11.5809,11.6884,852109.42676684,0
+TGNA.US,D,19950626,000000,11.6667,11.6884,11.3708,11.4517,1570734.777102,0
+TGNA.US,D,19950627,000000,11.4003,11.4517,11.3481,11.3708,1328651.8880187,0
+TGNA.US,D,19950628,000000,11.423,11.5355,11.3185,11.3185,1695356.7476201,0
+TGNA.US,D,19950629,000000,11.3708,11.4003,11.2672,11.3481,953505.62416843,0
+TGNA.US,D,19950630,000000,11.3481,11.503,11.3481,11.4793,2003339.7647202,0
+TGNA.US,D,19950703,000000,11.4793,11.4793,11.3708,11.423,198556.99346402,0
+TGNA.US,D,19950705,000000,11.4793,11.5355,11.4003,11.503,1685641.0735095,0
+TGNA.US,D,19950706,000000,11.6371,11.6371,11.4793,11.5532,1833926.7523713,0
+TGNA.US,D,19950707,000000,11.5532,11.9252,11.5532,11.7387,3319310.7921952,0
+TGNA.US,D,19950710,000000,11.6884,11.8195,11.5355,11.5809,1281761.3928194,0
+TGNA.US,D,19950711,000000,11.6076,11.717,11.5355,11.6667,796771.44488527,0
+TGNA.US,D,19950712,000000,11.6371,11.7958,11.5532,11.717,1100523.115602,0
+TGNA.US,D,19950713,000000,11.6884,11.6884,11.503,11.5809,1647621.8078744,0
+TGNA.US,D,19950714,000000,11.5532,11.6076,11.4793,11.6076,709742.96964255,0
+TGNA.US,D,19950717,000000,11.6076,11.6371,11.5809,11.6371,478234.39156176,0
+TGNA.US,D,19950718,000000,11.6076,11.6076,11.5355,11.5809,629050.36284635,0
+TGNA.US,D,19950719,000000,11.5532,11.6371,11.134,11.3481,1578757.5071637,0
+TGNA.US,D,19950720,000000,11.4003,11.4793,11.2899,11.3481,831411.91859515,0
+TGNA.US,D,19950721,000000,11.3185,11.4793,11.2672,11.3708,874082.21853945,0
+TGNA.US,D,19950724,000000,11.3481,11.3708,11.2159,11.2672,904075.7128959,0
+TGNA.US,D,19950725,000000,11.2899,11.7387,11.2159,11.6371,2265261.5250833,0
+TGNA.US,D,19950726,000000,11.6884,11.7387,11.4793,11.4793,925628.81674259,0
+TGNA.US,D,19950727,000000,11.5809,11.6667,11.5355,11.6076,618490.24418914,0
+TGNA.US,D,19950728,000000,11.6371,11.6371,11.503,11.5532,406832.70225556,0
+TGNA.US,D,19950731,000000,11.6076,11.6371,11.4793,11.5809,1059967.4751104,0
+TGNA.US,D,19950801,000000,11.5809,11.6884,11.503,11.6371,1575378.7152385,0
+TGNA.US,D,19950802,000000,11.6884,11.7958,11.4793,11.5809,2098391.9837636,0
+TGNA.US,D,19950803,000000,11.5809,11.6371,11.3708,11.423,1259800.7659143,0
+TGNA.US,D,19950804,000000,11.5355,11.5809,11.4003,11.5809,1128833.803299,0
+TGNA.US,D,19950807,000000,11.6076,11.6076,11.4793,11.5355,1276273.0101364,0
+TGNA.US,D,19950808,000000,11.5809,11.6076,11.423,11.4793,689042.420254,0
+TGNA.US,D,19950809,000000,11.423,11.4793,11.3481,11.423,1212057.716257,0
+TGNA.US,D,19950810,000000,11.4517,11.503,11.3481,11.423,1403436.4242058,0
+TGNA.US,D,19950811,000000,11.4517,11.4793,11.2899,11.4003,1440612.2590332,0
+TGNA.US,D,19950814,000000,11.423,11.423,11.2899,11.3708,513721.33729609,0
+TGNA.US,D,19950815,000000,11.3708,11.5355,11.3185,11.5355,839861.43275547,0
+TGNA.US,D,19950816,000000,11.503,11.5355,11.2406,11.3708,973357.6740546,0
+TGNA.US,D,19950817,000000,11.423,11.4517,11.2899,11.423,870281.71121047,0
+TGNA.US,D,19950818,000000,11.423,11.4517,11.3481,11.423,1164739.4232202,0
+TGNA.US,D,19950821,000000,11.3708,11.4793,11.3708,11.423,1400472.2515118,0
+TGNA.US,D,19950822,000000,11.423,11.423,11.2899,11.3481,3428315.1004273,0
+TGNA.US,D,19950823,000000,11.3481,11.3481,11.1873,11.2159,1509048.7619065,0
+TGNA.US,D,19950824,000000,11.2159,11.4003,11.1045,11.2899,1342180.2343257,0
+TGNA.US,D,19950825,000000,11.3185,11.4793,11.2672,11.423,1011806.7650051,0
+TGNA.US,D,19950828,000000,11.4517,11.4793,11.3708,11.423,720731.89987622,0
+TGNA.US,D,19950829,000000,11.423,11.423,11.2672,11.2899,1835618.6826812,0
+TGNA.US,D,19950830,000000,11.3481,11.3708,11.2406,11.2899,1060807.8647012,0
+TGNA.US,D,19950831,000000,11.2899,11.3481,11.2899,11.3185,704253.57322046,0
+TGNA.US,D,19950901,000000,11.3185,11.423,11.2406,11.423,2051498.4473476,0
+TGNA.US,D,19950905,000000,11.4517,11.4793,11.4003,11.423,1700005.7544515,0
+TGNA.US,D,19950906,000000,11.4003,11.503,11.3481,11.503,1539472.0815783,0
+TGNA.US,D,19950907,000000,11.4793,11.4793,11.423,11.4517,800152.26428835,0
+TGNA.US,D,19950908,000000,11.4517,11.4793,11.423,11.423,1025331.0563563,0
+TGNA.US,D,19950911,000000,11.423,11.4793,11.4003,11.4793,1315980.1511255,0
+TGNA.US,D,19950912,000000,11.423,11.503,11.4003,11.423,1719016.4010079,0
+TGNA.US,D,19950913,000000,11.3658,11.5503,11.3382,11.4981,2033751.9332636,0
+TGNA.US,D,19950914,000000,11.5503,11.6332,11.4981,11.5503,5234358.9629391,0
+TGNA.US,D,19950915,000000,11.6076,11.6835,11.5503,11.6332,1979249.2722779,0
+TGNA.US,D,19950918,000000,11.6332,11.7644,11.6332,11.714,3167654.4313199,0
+TGNA.US,D,19950919,000000,11.6608,11.8759,11.6608,11.7931,2149510.7841292,0
+TGNA.US,D,19950920,000000,11.8195,11.8195,11.5503,11.6332,1873212.1779566,0
+TGNA.US,D,19950921,000000,11.6076,11.6332,11.5503,11.6076,917601.01798609,0
+TGNA.US,D,19950922,000000,11.5503,11.6608,11.4981,11.6076,839016.98820891,0
+TGNA.US,D,19950925,000000,11.6608,11.6835,11.5769,11.6608,1282609.8923218,0
+TGNA.US,D,19950926,000000,11.6835,11.6835,11.4981,11.5769,1360763.0830446,0
+TGNA.US,D,19950927,000000,11.5305,11.6332,11.4467,11.5503,1647621.8078744,0
+TGNA.US,D,19950928,000000,11.5503,11.6076,11.3658,11.4714,986460.25000205,0
+TGNA.US,D,19950929,000000,11.5305,11.6608,11.4981,11.6332,2283004.9979504,0
+TGNA.US,D,19951002,000000,11.6332,11.714,11.5503,11.5503,2144436.0069383,0
+TGNA.US,D,19951003,000000,11.6076,11.6332,11.285,11.4182,1277536.1288699,0
+TGNA.US,D,19951004,000000,11.3964,11.3964,11.208,11.2573,1487082.0525676,0
+TGNA.US,D,19951005,000000,11.4714,11.4981,11.4182,11.4981,1770137.2288514,0
+TGNA.US,D,19951006,000000,11.5503,11.5769,11.4182,11.4467,958153.61726081,0
+TGNA.US,D,19951009,000000,11.3964,11.6076,11.3964,11.5305,1171925.8186471,0
+TGNA.US,D,19951010,000000,11.3658,11.6332,11.3136,11.6076,1302470.0521197,0
+TGNA.US,D,19951011,000000,11.5503,11.6608,11.5503,11.6332,1134746.9426027,0
+TGNA.US,D,19951012,000000,11.6332,11.714,11.6076,11.714,1717326.4981758,0
+TGNA.US,D,19951013,000000,11.7644,11.8759,11.7387,11.7931,1767600.853995,0
+TGNA.US,D,19951016,000000,11.7931,11.7931,11.6835,11.7387,551315.84631048,0
+TGNA.US,D,19951017,000000,11.714,11.7931,11.6076,11.7644,1973337.1467131,0
+TGNA.US,D,19951018,000000,11.8452,11.8759,11.7387,11.7644,2177818.4306095,0
+TGNA.US,D,19951019,000000,11.7644,11.7644,11.6835,11.7387,2621405.2522886,0
+TGNA.US,D,19951020,000000,11.7387,11.7387,11.6835,11.714,1193046.0559616,0
+TGNA.US,D,19951023,000000,11.714,11.714,11.6076,11.6076,398809.97219382,0
+TGNA.US,D,19951024,000000,11.6332,11.714,11.6076,11.6076,965757.67313561,0
+TGNA.US,D,19951025,000000,11.6332,11.6835,11.5769,11.5769,1130944.4077958,0
+TGNA.US,D,19951026,000000,11.5305,11.5769,11.4467,11.5503,2081064.1438665,0
+TGNA.US,D,19951027,000000,11.4981,11.6332,11.4182,11.6076,656514.57851894,0
+TGNA.US,D,19951030,000000,11.5769,11.714,11.5503,11.714,462605.57814731,0
+TGNA.US,D,19951031,000000,11.6608,11.714,11.5769,11.5769,701715.17088604,0
+TGNA.US,D,19951101,000000,11.5769,11.6835,11.3964,11.5769,592712.89013176,0
+TGNA.US,D,19951102,000000,11.5769,11.8195,11.5769,11.8195,1637043.4419161,0
+TGNA.US,D,19951103,000000,11.8195,11.8452,11.714,11.8452,719035.91461045,0
+TGNA.US,D,19951106,000000,11.8759,11.9774,11.8195,11.9252,1299076.0541101,0
+TGNA.US,D,19951107,000000,11.8956,11.8956,11.7387,11.7644,2468046.8237138,0
+TGNA.US,D,19951108,000000,11.8195,11.8956,11.7644,11.8452,1113201.9486677,0
+TGNA.US,D,19951109,000000,11.8956,12.005,11.7931,12.005,996590.54334385,0
+TGNA.US,D,19951110,000000,11.9537,12.1679,11.9537,12.1086,1323160.4641186,0
+TGNA.US,D,19951113,000000,12.1679,12.2477,12.0347,12.0574,1011386.0633403,0
+TGNA.US,D,19951114,000000,12.0574,12.0574,11.8759,11.8956,2418619.9536581,0
+TGNA.US,D,19951115,000000,11.8956,12.0574,11.8195,12.0347,1199380.9106692,0
+TGNA.US,D,19951116,000000,12.1382,12.3513,12.1086,12.299,3366633.1401876,0
+TGNA.US,D,19951117,000000,12.2477,12.7242,12.2191,12.5615,2740536.8126459,0
+TGNA.US,D,19951120,000000,12.5615,12.7242,12.5111,12.5615,986039.5483372,0
+TGNA.US,D,19951121,000000,12.5615,13.0941,12.5615,13.0418,2806025.3626482,0
+TGNA.US,D,19951122,000000,12.9599,13.0684,12.8061,12.8593,1119530.7209415,0
+TGNA.US,D,19951124,000000,12.881,12.9106,12.7469,12.7469,372192.22854569,0
+TGNA.US,D,19951127,000000,12.7242,12.8593,12.592,12.7242,1928563.3384446,0
+TGNA.US,D,19951128,000000,12.7469,13.0684,12.668,13.0418,1875753.621508,0
+TGNA.US,D,19951129,000000,13.0418,13.0684,12.881,13.022,550895.14464563,0
+TGNA.US,D,19951130,000000,12.9916,13.0941,12.4617,12.9916,2287232.289378,0
+TGNA.US,D,19951201,000000,12.9599,13.1228,12.9373,13.0941,1670007.1914003,0
+TGNA.US,D,19951204,000000,13.0941,13.2826,13.0418,13.2322,1640436.4261865,0
+TGNA.US,D,19951205,000000,13.2826,13.7126,13.2036,13.3891,1992353.8757034,0
+TGNA.US,D,19951206,000000,13.3377,13.8142,13.2322,13.7126,2625621.3925876,0
+TGNA.US,D,19951207,000000,13.5992,13.5992,13.2549,13.2826,1367944.4097767,0
+TGNA.US,D,19951208,000000,13.2826,13.4679,13.1512,13.4158,1010118.8896509,0
+TGNA.US,D,19951211,000000,13.3654,13.6574,13.3654,13.6574,2634928.529901,0
+TGNA.US,D,19951212,000000,13.6287,13.76,13.5755,13.6287,1646774.322111,0
+TGNA.US,D,19951213,000000,13.5666,13.5942,13.3319,13.3841,1518770.5184508,0
+TGNA.US,D,19951214,000000,13.3841,13.5666,13.2509,13.2726,1136859.5745775,0
+TGNA.US,D,19951215,000000,13.0606,13.2726,13.0606,13.1128,2540710.6180146,0
+TGNA.US,D,19951218,000000,13.0606,13.0606,12.7163,12.8218,1769712.4722309,0
+TGNA.US,D,19951219,000000,12.8218,12.8732,12.6601,12.6877,1554670.0559384,0
+TGNA.US,D,19951220,000000,12.737,13.035,12.7163,12.8998,1673813.7811629,0
+TGNA.US,D,19951221,000000,12.8998,13.2726,12.8998,13.0891,1107705.456073,0
+TGNA.US,D,19951222,000000,13.1415,13.172,13.0606,13.0606,618064.47382952,0
+TGNA.US,D,19951226,000000,13.035,13.035,12.8732,12.9816,325295.65091282,0
+TGNA.US,D,19951227,000000,12.951,13.0123,12.8998,12.9283,824232.61934102,0
+TGNA.US,D,19951228,000000,12.9283,12.9283,12.7961,12.9283,555962.82566392,0
+TGNA.US,D,19951229,000000,12.8732,13.1415,12.7961,13.1415,977584.96548214,0
+TGNA.US,D,19960102,000000,13.035,13.1415,12.9816,13.1415,1261058.815953,0
+TGNA.US,D,19960103,000000,13.1938,13.3319,13.1128,13.172,1089964.0106837,0
+TGNA.US,D,19960104,000000,13.0891,13.172,12.8732,12.951,1971224.5147383,0
+TGNA.US,D,19960105,000000,12.951,12.9816,12.8732,12.9816,698762.14932047,0
+TGNA.US,D,19960108,000000,12.951,13.0123,12.951,12.9816,130543.21973358,0
+TGNA.US,D,19960109,000000,12.9816,13.0606,12.9283,13.0063,696222.73324711,0
+TGNA.US,D,19960110,000000,12.951,12.951,12.6374,12.6877,2135990.5477339,0
+TGNA.US,D,19960111,000000,12.737,12.8998,12.7163,12.8218,1727043.1860255,0
+TGNA.US,D,19960112,000000,12.8218,12.8998,12.7961,12.8998,912528.26827305,0
+TGNA.US,D,19960115,000000,12.8732,12.9283,12.8218,12.8998,383599.83296632,0
+TGNA.US,D,19960116,000000,12.8998,13.2509,12.8998,13.2509,1012228.4804088,0
+TGNA.US,D,19960117,000000,13.2243,13.2243,13.0891,13.1415,879575.66991734,0
+TGNA.US,D,19960118,000000,13.1938,13.1938,12.9816,13.1415,926882.81182553,0
+TGNA.US,D,19960119,000000,13.0606,13.1938,13.035,13.0891,1205720.8340714,0
+TGNA.US,D,19960122,000000,13.2726,13.3841,13.1938,13.3841,1115307.4844698,0
+TGNA.US,D,19960123,000000,13.2726,13.462,13.1938,13.462,883796.87891115,0
+TGNA.US,D,19960124,000000,13.462,13.5666,13.4355,13.5173,822117.9598883,0
+TGNA.US,D,19960125,000000,13.6771,13.6771,13.3319,13.3841,1013923.4519356,0
+TGNA.US,D,19960126,000000,13.4108,13.5942,13.3564,13.5942,898166.62854791,0
+TGNA.US,D,19960129,000000,13.5469,13.6475,13.4108,13.5942,377684.66618463,0
+TGNA.US,D,19960130,000000,13.5666,13.5666,13.4355,13.462,906187.33113175,0
+TGNA.US,D,19960131,000000,13.462,13.5942,13.4355,13.5942,956459.65947294,0
+TGNA.US,D,19960201,000000,13.5942,13.6771,13.5173,13.5666,909570.17801274,0
+TGNA.US,D,19960202,000000,13.5666,13.5942,13.4926,13.5469,673409.55188375,0
+TGNA.US,D,19960205,000000,13.4926,13.6771,13.4355,13.6475,981811.24317072,0
+TGNA.US,D,19960206,000000,13.5469,13.9158,13.5469,13.9158,1100942.8035279,0
+TGNA.US,D,19960207,000000,14.0273,14.2413,13.9701,14.0786,2052343.9056331,0
+TGNA.US,D,19960208,000000,14.1298,14.266,13.8093,14.2413,1900673.3524124,0
+TGNA.US,D,19960209,000000,14.2413,14.4031,14.1595,14.3193,1240357.2528255,0
+TGNA.US,D,19960212,000000,14.3193,14.4031,14.2128,14.266,1577485.2647797,0
+TGNA.US,D,19960213,000000,14.266,14.4811,14.266,14.345,1275843.184821,0
+TGNA.US,D,19960214,000000,14.345,14.5629,14.345,14.3734,1070528.6075066,0
+TGNA.US,D,19960215,000000,14.3193,14.4525,14.3193,14.3734,847470.55732502,0
+TGNA.US,D,19960216,000000,14.3734,14.4525,14.345,14.4525,779453.74237771,0
+TGNA.US,D,19960220,000000,14.1891,14.4228,14.1071,14.1595,1263170.4341889,0
+TGNA.US,D,19960221,000000,14.2128,14.6133,14.2128,14.4525,1066310.4397296,0
+TGNA.US,D,19960222,000000,14.5343,14.6961,14.4811,14.6961,871971.61404253,0
+TGNA.US,D,19960223,000000,14.7483,14.8224,14.2413,14.6419,1781116.0216957,0
+TGNA.US,D,19960226,000000,14.5846,14.6133,14.4525,14.5629,645104.94662042,0
+TGNA.US,D,19960227,000000,14.5057,14.5629,14.4031,14.4811,1099254.9281737,0
+TGNA.US,D,19960228,000000,14.4228,14.9112,14.4228,14.6133,1738453.831663,0
+TGNA.US,D,19960229,000000,14.5629,14.7483,14.4811,14.5629,2019385.2248436,0
+TGNA.US,D,19960301,000000,14.6645,14.6645,14.4228,14.5343,1601990.3764529,0
+TGNA.US,D,19960304,000000,14.6961,14.8855,14.6133,14.6961,954771.78411878,0
+TGNA.US,D,19960305,000000,14.6961,14.8224,14.6645,14.8224,594410.90287543,0
+TGNA.US,D,19960306,000000,14.8204,14.9319,14.5806,14.5806,624831.18133044,0
+TGNA.US,D,19960307,000000,14.554,14.7435,14.4998,14.6901,981811.24317072,0
+TGNA.US,D,19960308,000000,14.5806,14.7158,14.0727,14.0974,1715212.8524621,0
+TGNA.US,D,19960311,000000,13.8813,14.261,13.8813,14.1191,2089939.4283864,0
+TGNA.US,D,19960312,000000,14.1792,14.5806,14.0974,14.4998,2371727.4309811,0
+TGNA.US,D,19960313,000000,14.6901,14.7691,14.5294,14.7691,1328232.2000928,0
+TGNA.US,D,19960314,000000,14.7691,14.7967,14.6587,14.7435,1615085.8562278,0
+TGNA.US,D,19960315,000000,14.7967,14.7967,14.5806,14.7435,1421181.9245508,0
+TGNA.US,D,19960318,000000,14.7435,15.0108,14.7158,14.9545,3012182.3570312,0
+TGNA.US,D,19960319,000000,14.8204,15.0393,14.8204,14.9822,2172322.9517536,0
+TGNA.US,D,19960320,000000,14.9822,15.2258,14.9822,15.2258,1356961.5619768,0
+TGNA.US,D,19960321,000000,15.1735,15.2258,14.9062,14.9062,3610820.5513341,0
+TGNA.US,D,19960322,000000,14.8746,15.0108,14.848,14.9545,879994.34410428,0
+TGNA.US,D,19960325,000000,14.9545,15.0393,14.7967,14.848,1023637.0985685,0
+TGNA.US,D,19960326,000000,14.8204,14.9319,14.632,14.7158,830143.7311669,0
+TGNA.US,D,19960327,000000,14.6587,14.7158,14.3942,14.4169,1644238.9609934,0
+TGNA.US,D,19960328,000000,14.261,14.4169,14.2335,14.261,1460049.6896883,0
+TGNA.US,D,19960329,000000,14.3094,14.554,14.2019,14.4722,832257.37688066,0
+TGNA.US,D,19960401,000000,14.4485,14.6083,14.3627,14.5806,859295.82219364,0
+TGNA.US,D,19960402,000000,14.554,14.5806,14.3627,14.4722,649748.884757,0
+TGNA.US,D,19960403,000000,14.4722,14.554,14.3627,14.4998,912953.02489371,0
+TGNA.US,D,19960404,000000,14.4998,14.4998,14.3627,14.4485,730875.37182441,0
+TGNA.US,D,19960408,000000,14.4485,14.4485,14.1505,14.261,1342180.2343257,0
+TGNA.US,D,19960409,000000,14.2019,14.34,14.0974,14.2809,1005469.8828196,0
+TGNA.US,D,19960410,000000,14.2335,14.2335,13.9908,14.0727,1013070.8974776,0
+TGNA.US,D,19960411,000000,14.0184,14.0184,13.6386,13.8813,1407229.835362,0
+TGNA.US,D,19960412,000000,13.9079,14.0974,13.8813,13.9365,1298240.7332141,0
+TGNA.US,D,19960415,000000,13.9365,14.2335,13.9365,14.2335,1034196.2034867,0
+TGNA.US,D,19960416,000000,14.2019,14.3627,14.1792,14.2019,1772244.7921315,0
+TGNA.US,D,19960417,000000,14.261,14.261,13.9908,14.0727,716500.55349289,0
+TGNA.US,D,19960418,000000,14.0974,14.1792,14.042,14.0974,528082.97702123,0
+TGNA.US,D,19960419,000000,14.3094,14.7691,14.2809,14.7158,2778140.4453108,0
+TGNA.US,D,19960422,000000,14.7435,14.7691,14.554,14.6083,1379776.7708181,0
+TGNA.US,D,19960423,000000,14.6587,14.848,14.6083,14.848,2247097.3505513,0
+TGNA.US,D,19960424,000000,14.9062,14.9319,14.6587,14.7435,1403851.0434369,0
+TGNA.US,D,19960425,000000,14.7967,14.9062,14.6587,14.7967,1043070.4742676,0
+TGNA.US,D,19960426,000000,14.7691,15.0393,14.7435,14.848,1600721.1752858,0
+TGNA.US,D,19960429,000000,14.848,14.8746,14.7435,14.7967,692420.19844023,0
+TGNA.US,D,19960430,000000,14.7691,14.7691,14.6083,14.7158,917178.28884334,0
+TGNA.US,D,19960501,000000,14.6901,14.848,14.6587,14.8204,513293.53945857,0
+TGNA.US,D,19960502,000000,14.7158,14.9062,14.632,14.6587,1285567.9825821,0
+TGNA.US,D,19960503,000000,14.6083,14.7158,14.3094,14.34,1316401.8665294,0
+TGNA.US,D,19960506,000000,14.3627,14.632,14.2809,14.554,1138972.2065525,0
+TGNA.US,D,19960507,000000,14.4998,14.5294,14.261,14.2809,702562.65664945,0
+TGNA.US,D,19960508,000000,14.0727,14.2335,13.7698,14.1792,2488752.4417971,0
+TGNA.US,D,19960509,000000,14.2335,14.3094,14.0974,14.1792,836055.85673174,0
+TGNA.US,D,19960510,000000,14.2335,14.2809,14.1792,14.1792,856761.47481503,0
+TGNA.US,D,19960513,000000,14.4169,14.7435,14.3094,14.6083,2220059.9189773,0
+TGNA.US,D,19960514,000000,14.6083,14.7435,14.5806,14.632,1009692.1055523,0
+TGNA.US,D,19960515,000000,14.5806,14.6587,14.4485,14.5294,665805.49600895,0
+TGNA.US,D,19960516,000000,14.5806,14.7158,14.4169,14.6587,1300352.3514501,0
+TGNA.US,D,19960517,000000,14.6587,14.8746,14.5806,14.7967,940838.9559701,0
+TGNA.US,D,19960520,000000,14.7967,14.8204,14.632,14.6901,697491.93441431,0
+TGNA.US,D,19960521,000000,14.632,14.6587,14.5294,14.5806,610888.21579224,0
+TGNA.US,D,19960522,000000,14.5294,14.7967,14.3942,14.6587,1193883.4043355,0
+TGNA.US,D,19960523,000000,14.6587,14.9545,14.6587,14.9319,1391601.0219476,0
+TGNA.US,D,19960524,000000,14.8746,14.9822,14.7967,14.8204,497660.67108832,0
+TGNA.US,D,19960528,000000,14.8746,14.919,14.7435,14.7691,791279.00724634,0
+TGNA.US,D,19960529,000000,14.7967,14.9545,14.7967,14.848,1298660.42114,0
+TGNA.US,D,19960530,000000,14.848,15.0393,14.848,15.0393,1652681.3789811,0
+TGNA.US,D,19960531,000000,15.0108,15.064,14.8746,15.0108,1006312.2998882,0
+TGNA.US,D,19960603,000000,14.9545,15.0937,14.9062,15.0393,1120801.9495867,0
+TGNA.US,D,19960604,000000,14.9822,15.2012,14.9545,15.2012,1131360.040766,0
+TGNA.US,D,19960605,000000,15.2505,15.4114,15.1371,15.4114,1411456.1130507,0
+TGNA.US,D,19960606,000000,15.4635,15.5198,15.2505,15.2771,1517499.2898056,0
+TGNA.US,D,19960607,000000,15.0897,15.1922,14.9506,15.1922,730443.51903108,0
+TGNA.US,D,19960610,000000,15.1676,15.3274,15.1676,15.3274,798039.63231353,0
+TGNA.US,D,19960611,000000,15.2771,15.4378,15.2209,15.4378,2182882.0566719,0
+TGNA.US,D,19960612,000000,15.4378,15.5474,15.4378,15.4902,1551720.0755897,0
+TGNA.US,D,19960613,000000,15.4635,15.4902,15.3274,15.3817,810709.34172872,0
+TGNA.US,D,19960614,000000,15.357,15.357,15.2209,15.2989,1425818.7665148,0
+TGNA.US,D,19960617,000000,15.2505,15.2505,15.1371,15.1676,759593.58257993,0
+TGNA.US,D,19960618,000000,15.1124,15.1922,15.059,15.0897,577933.58995861,0
+TGNA.US,D,19960619,000000,15.0897,15.0897,14.9506,15.0068,407674.10558527,0
+TGNA.US,D,19960620,000000,15.059,15.1124,14.9506,15.1124,778593.07800794,0
+TGNA.US,D,19960621,000000,15.2505,15.2989,14.9762,15.059,1408504.1052241,0
+TGNA.US,D,19960624,000000,15.0305,15.0305,14.8184,14.9013,785786.5696074,0
+TGNA.US,D,19960625,000000,14.922,14.922,14.7345,14.8381,1026166.3772523,0
+TGNA.US,D,19960626,000000,14.9013,14.922,14.8184,14.9013,1519619.0179532,0
+TGNA.US,D,19960627,000000,14.8381,15.0305,14.7612,15.0305,1929818.3472664,0
+TGNA.US,D,19960628,000000,15.0305,15.2989,15.0305,15.2989,2056568.1558437,0
+TGNA.US,D,19960701,000000,15.2989,15.2989,15.0305,15.0897,623559.95268532,0
+TGNA.US,D,19960702,000000,15.0897,15.0897,14.9762,15.0305,1130944.4077958,0
+TGNA.US,D,19960703,000000,14.922,15.2209,14.922,15.1124,592298.27090061,0
+TGNA.US,D,19960705,000000,14.922,15.059,14.8184,14.922,641725.14095629,0
+TGNA.US,D,19960708,000000,14.922,15.1371,14.922,15.1124,1080248.3365731,0
+TGNA.US,D,19960709,000000,15.1124,15.1676,15.0305,15.0305,1310486.6997477,0
+TGNA.US,D,19960710,000000,15.0897,15.1922,15.059,15.1371,1167698.5272196,0
+TGNA.US,D,19960711,000000,14.9762,14.9762,14.628,14.7908,1624803.5578163,0
+TGNA.US,D,19960712,000000,14.7908,14.9762,14.7109,14.8184,1122912.5540836,0
+TGNA.US,D,19960715,000000,14.7612,14.7908,14.2996,14.3537,1567345.8477873,0
+TGNA.US,D,19960716,000000,14.3291,14.3291,13.4108,14.1929,2380175.9314024,0
+TGNA.US,D,19960717,000000,14.1929,14.2216,13.976,14.2216,2012201.8706337,0
+TGNA.US,D,19960718,000000,14.2729,14.3844,14.1644,14.3291,1174029.3269713,0
+TGNA.US,D,19960719,000000,14.3844,14.3844,14.1929,14.2996,837752.85573645,0
+TGNA.US,D,19960722,000000,14.2216,14.2216,14.0323,14.2216,747764.26275549,0
+TGNA.US,D,19960723,000000,14.3291,14.3291,14.0046,14.0323,765512.80431742,0
+TGNA.US,D,19960724,000000,13.8438,14.0046,13.6821,13.9493,1485820.9613119,0
+TGNA.US,D,19960725,000000,13.9217,14.0046,13.8961,13.9493,1148686.8669241,0
+TGNA.US,D,19960726,000000,14.0046,14.3844,14.0046,14.1929,1131785.8111256,0
+TGNA.US,D,19960729,000000,14.1644,14.1644,13.8438,13.8438,403877.6532121,0
+TGNA.US,D,19960730,000000,13.9493,14.1929,13.8715,14.1929,906609.04653556,0
+TGNA.US,D,19960731,000000,14.1398,14.2729,14.1091,14.1929,404299.3686159,0
+TGNA.US,D,19960801,000000,14.1929,14.3537,14.0323,14.3291,855495.31486468,0
+TGNA.US,D,19960802,000000,14.4623,14.7612,14.3537,14.7612,715234.39354253,0
+TGNA.US,D,19960805,000000,14.7345,14.7345,14.628,14.628,840285.17563716,0
+TGNA.US,D,19960806,000000,14.628,14.628,14.3537,14.5195,602432.61919823,0
+TGNA.US,D,19960807,000000,14.5195,14.7345,14.5195,14.7345,611311.95867395,0
+TGNA.US,D,19960808,000000,14.6794,14.7345,14.6507,14.7345,427952.93957,0
+TGNA.US,D,19960809,000000,14.7908,14.9013,14.7109,14.8381,381488.21473045,0
+TGNA.US,D,19960812,000000,14.8381,15.0305,14.7345,14.922,866477.14892569,0
+TGNA.US,D,19960813,000000,14.9762,15.1124,14.9506,15.0305,1855049.0171636,0
+TGNA.US,D,19960814,000000,15.059,15.059,14.9013,14.9506,408097.84846697,0
+TGNA.US,D,19960815,000000,14.9506,15.0068,14.9013,14.922,753682.47075404,0
+TGNA.US,D,19960816,000000,14.922,15.0068,14.8698,14.9762,923088.38693027,0
+TGNA.US,D,19960819,000000,14.9013,14.9506,14.8698,14.922,333747.19255102,0
+TGNA.US,D,19960820,000000,14.8184,14.8184,14.7109,14.7109,454570.68321813,0
+TGNA.US,D,19960821,000000,14.5728,14.6507,14.5195,14.6004,709742.96964255,0
+TGNA.US,D,19960822,000000,14.6004,14.9013,14.5442,14.9013,822539.6752921,0
+TGNA.US,D,19960823,000000,14.8381,14.8381,14.6507,14.7345,792547.1946746,0
+TGNA.US,D,19960826,000000,14.7345,14.7345,14.5728,14.6507,349374.99222653,0
+TGNA.US,D,19960827,000000,14.628,14.7109,14.5442,14.6004,654816.56577527,0
+TGNA.US,D,19960828,000000,14.5728,14.7908,14.5728,14.7612,498933.92721134,0
+TGNA.US,D,19960829,000000,14.7109,14.7345,14.6004,14.6004,683974.73923572,0
+TGNA.US,D,19960830,000000,14.6004,14.628,14.3844,14.4909,518789.01831436,0
+TGNA.US,D,19960903,000000,14.3537,14.5442,14.2216,14.5195,796771.44488527,0
+TGNA.US,D,19960904,000000,14.4909,14.5442,14.2996,14.4111,1263593.1633317,0
+TGNA.US,D,19960905,000000,14.3291,14.3844,14.2502,14.2502,649329.19683109,0
+TGNA.US,D,19960906,000000,14.2502,14.4111,14.1091,14.3537,795921.93164397,0
+TGNA.US,D,19960909,000000,14.4111,14.5728,14.2996,14.5728,592712.89013176,0
+TGNA.US,D,19960910,000000,14.6004,14.7345,14.5442,14.628,1410610.6547652,0
+TGNA.US,D,19960911,000000,14.623,14.8381,14.5945,14.8144,879575.66991734,0
+TGNA.US,D,19960912,000000,14.8381,15.0019,14.8144,14.8953,536955.22032429,0
+TGNA.US,D,19960913,000000,14.8953,14.922,14.7049,14.7612,1317674.1089133,0
+TGNA.US,D,19960916,000000,14.7612,14.7849,14.623,14.6507,1743937.1456514,0
+TGNA.US,D,19960917,000000,14.6734,14.6734,14.5442,14.623,2071353.5384506,0
+TGNA.US,D,19960918,000000,14.623,14.623,14.4574,14.4574,735093.53960136,0
+TGNA.US,D,19960919,000000,14.4574,14.5442,14.3489,14.4574,2588869.300642,0
+TGNA.US,D,19960920,000000,14.4574,14.9506,14.2176,14.8953,5330252.5853122,0
+TGNA.US,D,19960923,000000,14.8381,15.059,14.7612,15.0305,1155872.2486121,0
+TGNA.US,D,19960924,000000,15.059,15.2505,15.0019,15.0847,1964043.1880063,0
+TGNA.US,D,19960925,000000,15.1124,15.3867,15.1124,15.2505,1956442.1733484,0
+TGNA.US,D,19960926,000000,15.1922,15.2209,15.1124,15.1922,1942498.1940713,0
+TGNA.US,D,19960927,000000,15.1371,15.2505,15.0019,15.1922,1081088.7261637,0
+TGNA.US,D,19960930,000000,15.1371,15.2989,15.1124,15.2989,999978.45891959,0
+TGNA.US,D,19961001,000000,15.2209,15.3867,15.2209,15.3867,813670.4732059,0
+TGNA.US,D,19961002,000000,15.4114,15.4951,15.3274,15.4378,920974.74121651,0
+TGNA.US,D,19961003,000000,15.4114,15.4114,15.1676,15.2209,714391.97647388,0
+TGNA.US,D,19961004,000000,15.2771,15.4951,15.2209,15.4951,1098409.4698882,0
+TGNA.US,D,19961007,000000,15.4378,15.4951,15.357,15.3867,1418223.8342906,0
+TGNA.US,D,19961008,000000,15.2771,15.357,15.2505,15.2989,1263170.4341889,0
+TGNA.US,D,19961009,000000,15.2771,15.2771,15.0305,15.1371,593136.63301345,0
+TGNA.US,D,19961010,000000,15.0305,15.1922,15.0305,15.1124,349797.72136927,0
+TGNA.US,D,19961011,000000,15.1922,15.2505,15.1124,15.1676,573708.32600899,0
+TGNA.US,D,19961014,000000,15.2209,15.6263,15.1922,15.6016,2294418.6848048,0
+TGNA.US,D,19961015,000000,15.9814,15.9814,15.6263,15.8137,3145688.7357199,0
+TGNA.US,D,19961016,000000,15.8443,15.9272,15.6844,15.9272,1435117.7939164,0
+TGNA.US,D,19961017,000000,15.9272,16.1166,15.8443,16.0318,6693977.8135729,0
+TGNA.US,D,19961018,000000,16.0939,16.1995,15.9814,16.0939,760867.8524419,0
+TGNA.US,D,19961021,000000,15.9538,16.3366,15.9272,16.3366,1703379.4776818,0
+TGNA.US,D,19961022,000000,16.2793,16.3632,16.1166,16.1442,4677969.3531765,0
+TGNA.US,D,19961023,000000,16.1166,16.1442,16.0101,16.0101,1925177.4503468,0
+TGNA.US,D,19961024,000000,16.0318,16.0633,15.9814,16.0633,1029969.9257982,0
+TGNA.US,D,19961025,000000,16.0633,16.0939,15.9538,16.0318,849577.10686614,0
+TGNA.US,D,19961028,000000,16.1728,16.228,16.0318,16.0318,783681.03380525,0
+TGNA.US,D,19961029,000000,16.0939,16.2537,16.0318,16.1442,844087.71044404,0
+TGNA.US,D,19961030,000000,16.1995,16.3069,16.1442,16.228,826344.23757688,0
+TGNA.US,D,19961031,000000,16.228,16.5269,16.228,16.4708,1389495.4861454,0
+TGNA.US,D,19961101,000000,16.5269,16.5269,16.228,16.2793,790859.31932045,0
+TGNA.US,D,19961104,000000,16.2793,16.3366,16.1166,16.3069,877036.25384395,0
+TGNA.US,D,19961105,000000,16.3632,16.6887,16.3632,16.659,1541159.9569325,0
+TGNA.US,D,19961106,000000,16.6029,16.7676,16.5585,16.7468,1658177.8715759,0
+TGNA.US,D,19961107,000000,16.659,16.8791,16.659,16.7676,1397936.8903942,0
+TGNA.US,D,19961108,000000,16.7676,16.7922,16.659,16.7922,787904.27027698,0
+TGNA.US,D,19961111,000000,16.8239,16.8239,16.6887,16.7922,950972.29052876,0
+TGNA.US,D,19961112,000000,16.7922,16.7922,16.7174,16.7922,1054475.0374715,0
+TGNA.US,D,19961113,000000,16.7468,16.7922,16.659,16.7174,1022789.612805,0
+TGNA.US,D,19961114,000000,16.659,16.8239,16.6344,16.8239,1258529.5372691,0
+TGNA.US,D,19961115,000000,17.0735,17.1227,16.9067,16.9857,1451176.4326462,0
+TGNA.US,D,19961118,000000,16.9067,16.9353,16.7468,16.7676,1023212.3419477,0
+TGNA.US,D,19961119,000000,16.7468,16.7676,16.4708,16.659,2041785.8144537,0
+TGNA.US,D,19961120,000000,16.6344,16.8239,16.5585,16.7676,1247548.716947,0
+TGNA.US,D,19961121,000000,16.7468,16.8535,16.6887,16.8239,1457935.0302356,0
+TGNA.US,D,19961122,000000,16.7676,16.8239,16.6344,16.7468,1842375.2527927,0
+TGNA.US,D,19961125,000000,16.7174,16.9353,16.659,16.8535,1755769.5066927,0
+TGNA.US,D,19961126,000000,16.7676,17.0113,16.659,16.8239,1308373.0540339,0
+TGNA.US,D,19961127,000000,16.8239,16.8791,16.5269,16.5792,1397936.8903942,0
+TGNA.US,D,19961129,000000,16.659,17.1227,16.6344,17.0735,326569.92077479,0
+TGNA.US,D,19961202,000000,16.9857,16.9857,16.7468,16.7922,893939.33712038,0
+TGNA.US,D,19961203,000000,16.7468,16.8376,16.6029,16.7468,1572842.340382,0
+TGNA.US,D,19961204,000000,16.659,16.659,16.2537,16.5269,1479900.7258356,0
+TGNA.US,D,19961205,000000,16.5269,16.7174,16.5269,16.5792,608772.54260057,0
+TGNA.US,D,19961206,000000,16.4174,16.5792,16.2793,16.3069,1332881.206924,0
+TGNA.US,D,19961209,000000,16.2537,16.3632,16.1728,16.2537,1021940.0995638,0
+TGNA.US,D,19961210,000000,16.228,16.3888,16.1995,16.2537,659474.69625716,0
+TGNA.US,D,19961211,000000,16.1117,16.1955,15.9233,16.0583,960687.96463943,0
+TGNA.US,D,19961212,000000,16.0051,16.2744,15.648,15.648,1536512.977579,0
+TGNA.US,D,19961213,000000,15.5947,15.9489,15.5139,15.7852,916329.78934098,0
+TGNA.US,D,19961216,000000,15.8394,15.9489,15.5139,15.6223,640455.93978908,0
+TGNA.US,D,19961217,000000,15.4557,15.7585,15.3471,15.7348,1266129.5381881,0
+TGNA.US,D,19961218,000000,15.6787,15.7585,15.5139,15.5425,803110.35454867,0
+TGNA.US,D,19961219,000000,15.4862,16.1117,15.434,16.1117,1431734.9470354,0
+TGNA.US,D,19961220,000000,16.6887,16.6887,16.4708,16.521,2983875.72429,0
+TGNA.US,D,19961223,000000,16.4974,16.5526,16.2744,16.3888,897316.10156765,0
+TGNA.US,D,19961224,000000,16.302,16.3336,16.2537,16.302,415709.00051443,0
+TGNA.US,D,19961226,000000,16.2221,16.4974,16.2221,16.4974,572441.15231968,0
+TGNA.US,D,19961227,000000,16.5526,16.6029,16.4974,16.521,542443.60300742,0
+TGNA.US,D,19961230,000000,16.6029,16.6887,16.521,16.5526,398387.24305107,0
+TGNA.US,D,19961231,000000,16.521,16.6029,16.3336,16.3632,899010.05935551,0
+TGNA.US,D,19970102,000000,16.2744,16.2744,15.5947,15.8394,1424556.6615202,0
+TGNA.US,D,19970103,000000,16.0583,16.2537,15.8098,16.1678,1380192.403788,0
+TGNA.US,D,19970106,000000,16.2221,16.2744,15.8098,16.0318,881260.50405463,0
+TGNA.US,D,19970107,000000,16.0051,16.0318,15.7585,15.9489,1294860.9275501,0
+TGNA.US,D,19970108,000000,16.0051,16.089,15.6223,15.648,1428356.1551103,0
+TGNA.US,D,19970109,000000,15.6787,16.0583,15.6787,15.8689,723688.97639759,0
+TGNA.US,D,19970110,000000,15.7052,15.9233,15.648,15.9233,1111504.9496629,0
+TGNA.US,D,19970113,000000,15.9775,15.9775,15.7852,15.8689,1136859.5745775,0
+TGNA.US,D,19970114,000000,15.9489,16.0583,15.9006,15.9775,771418.84744855,0
+TGNA.US,D,19970115,000000,15.9233,16.0583,15.9006,16.0318,1514956.8325155,0
+TGNA.US,D,19970116,000000,16.1117,16.302,16.0318,16.2537,1101795.357986,0
+TGNA.US,D,19970117,000000,16.2744,16.4391,16.2744,16.4134,1043915.9325532,0
+TGNA.US,D,19970120,000000,16.4134,16.4134,16.302,16.3888,1724085.0957652,0
+TGNA.US,D,19970121,000000,16.4134,16.5792,16.3632,16.521,1878286.9551477,0
+TGNA.US,D,19970122,000000,16.5526,16.5792,16.4708,16.5792,1029969.9257982,0
+TGNA.US,D,19970123,000000,16.5792,16.8239,16.5792,16.7468,2126695.5752879,0
+TGNA.US,D,19970124,000000,16.7468,16.7468,16.4391,16.6029,1818718.6406217,0
+TGNA.US,D,19970127,000000,16.6029,16.6887,16.4708,16.521,1523406.3466758,0
+TGNA.US,D,19970128,000000,16.6296,16.6296,16.2744,16.3888,1130524.71987,0
+TGNA.US,D,19970129,000000,16.4391,16.6029,16.4391,16.521,782824.42439128,0
+TGNA.US,D,19970130,000000,16.6887,16.7922,16.4708,16.6887,899010.05935551,0
+TGNA.US,D,19970131,000000,16.7922,16.962,16.659,16.7468,1148260.0828255,0
+TGNA.US,D,19970203,000000,16.7676,16.7676,16.6029,16.7174,670874.19076619,0
+TGNA.US,D,19970204,000000,16.9353,16.9353,16.7676,16.8791,749453.15184861,0
+TGNA.US,D,19970205,000000,17.0113,17.2313,16.6296,16.7676,1130524.71987,0
+TGNA.US,D,19970206,000000,16.7468,17.1819,16.659,17.1514,866059.4884777,0
+TGNA.US,D,19970207,000000,17.2076,17.4256,17.1819,17.3438,1783234.7361042,0
+TGNA.US,D,19970210,000000,17.2865,17.3161,17.0113,17.0408,1166851.0414562,0
+TGNA.US,D,19970211,000000,17.0408,17.5844,17.0113,17.5647,1527633.6381033,0
+TGNA.US,D,19970212,000000,17.5647,17.7551,17.4532,17.6969,1168963.6734309,0
+TGNA.US,D,19970213,000000,17.8084,17.9662,17.6969,17.9662,1746056.8737988,0
+TGNA.US,D,19970214,000000,17.8084,17.9445,17.7778,17.8084,2647594.1843604,0
+TGNA.US,D,19970218,000000,17.8922,18.1348,17.8329,18.1348,1552986.2355401,0
+TGNA.US,D,19970219,000000,18.1348,18.3548,18.052,18.1891,1266129.5381881,0
+TGNA.US,D,19970220,000000,18.1348,18.1891,18.0796,18.1112,1348933.7632202,0
+TGNA.US,D,19970221,000000,18.1112,18.1348,17.8616,17.9209,769735.0270502,0
+TGNA.US,D,19970224,000000,17.9209,18.052,17.9209,17.9662,789591.13189218,0
+TGNA.US,D,19970225,000000,17.9662,17.9977,17.8084,17.8329,1912925.4013796,0
+TGNA.US,D,19970226,000000,17.8616,17.8616,17.539,17.6436,2743077.2424581,0
+TGNA.US,D,19970227,000000,17.6436,17.6703,17.5647,17.5844,1583405.5002561,0
+TGNA.US,D,19970228,000000,17.539,17.6969,17.4256,17.4256,703826.78912191,0
+TGNA.US,D,19970303,000000,17.3713,17.3713,17.2313,17.3438,1487503.7679713,0
+TGNA.US,D,19970304,000000,17.3438,17.398,17.2313,17.398,1695356.7476201,0
+TGNA.US,D,19970305,000000,17.3438,17.7294,17.3438,17.6969,2147393.0834596,0
+TGNA.US,D,19970306,000000,17.7294,17.7738,17.613,17.7551,914634.81781416,0
+TGNA.US,D,19970307,000000,17.6969,17.8922,17.5341,17.6376,1003358.2645837,0
+TGNA.US,D,19970310,000000,17.5844,17.7551,17.5005,17.7294,1521727.5949722,0
+TGNA.US,D,19970311,000000,17.7551,18.052,17.6376,18.0294,1082779.6427348,0
+TGNA.US,D,19970312,000000,17.9977,18.1891,17.8034,17.9977,1532707.4015553,0
+TGNA.US,D,19970313,000000,18.0796,18.3825,17.8034,17.8922,1681408.7133872,0
+TGNA.US,D,19970314,000000,17.8329,18.6291,17.8329,18.6291,2204427.050607,0
+TGNA.US,D,19970317,000000,18.4357,18.7661,18.41,18.7375,2755743.9106564,0
+TGNA.US,D,19970318,000000,18.9833,19.0671,18.709,18.8728,2011786.2376636,0
+TGNA.US,D,19970319,000000,18.8461,19.0986,18.7661,18.8234,1410191.9805783,0
+TGNA.US,D,19970320,000000,18.8728,19.0384,18.8728,18.9833,1938272.9301215,0
+TGNA.US,D,19970321,000000,19.289,19.289,19.1232,19.1775,2437628.5727366,0
+TGNA.US,D,19970324,000000,19.1469,19.2593,18.9833,19.1469,913793.41448446,0
+TGNA.US,D,19970325,000000,19.1232,19.3422,19.0384,19.2593,1519187.1651599,0
+TGNA.US,D,19970326,000000,19.2593,19.6993,19.2062,19.6431,3814446.2395555,0
+TGNA.US,D,19970327,000000,19.6698,19.8355,19.3708,19.4557,2469311.9699252,0
+TGNA.US,D,19970331,000000,19.3157,19.3157,18.7928,18.8461,2409327.0086901,0
+TGNA.US,D,19970401,000000,18.7928,19.0986,18.7928,19.0117,1968270.4794339,0
+TGNA.US,D,19970402,000000,18.9042,18.9833,18.6556,18.7928,1541159.9569325,0
+TGNA.US,D,19970403,000000,18.6843,18.6843,18.2453,18.4357,1826743.3981614,0
+TGNA.US,D,19970404,000000,18.1112,18.5718,18.1112,18.5718,1283029.5802477,0
+TGNA.US,D,19970407,000000,18.6843,18.9606,18.5482,18.8728,1362869.6325857,0
+TGNA.US,D,19970408,000000,18.8461,18.8461,18.5482,18.8461,1468067.3510553,0
+TGNA.US,D,19970409,000000,18.8728,18.9339,18.6291,18.6556,848316.01561053,0
+TGNA.US,D,19970410,000000,18.709,18.709,18.3262,18.4357,1530595.7833194,0
+TGNA.US,D,19970411,000000,18.3262,18.3825,17.7738,17.7738,1163052.5616051,0
+TGNA.US,D,19970414,000000,17.9977,18.3548,17.8329,18.273,1634100.5577401,0
+TGNA.US,D,19970415,000000,18.41,18.41,18.1112,18.3825,2150356.2424148,0
+TGNA.US,D,19970416,000000,18.4614,18.5718,18.41,18.4614,2052343.9056331,0
+TGNA.US,D,19970417,000000,18.5205,18.8728,18.4357,18.6556,4297745.2709185,0
+TGNA.US,D,19970418,000000,18.6843,18.8461,18.5718,18.6556,1718591.6443872,0
+TGNA.US,D,19970421,000000,18.6843,18.709,18.4614,18.5482,928584.87952502,0
+TGNA.US,D,19970422,000000,18.5482,18.8461,18.4889,18.7661,1509898.2751477,0
+TGNA.US,D,19970423,000000,18.7661,18.9606,18.6556,18.8234,2556341.4589069,0
+TGNA.US,D,19970424,000000,18.8234,18.8728,18.4614,18.5482,1746056.8737988,0
+TGNA.US,D,19970425,000000,18.6014,18.6556,18.41,18.4357,1636635.9188576,0
+TGNA.US,D,19970428,000000,18.3825,18.7375,18.3825,18.6556,758325.39515167,0
+TGNA.US,D,19970429,000000,18.7375,19.2062,18.6556,19.1469,1814073.6887461,0
+TGNA.US,D,19970430,000000,18.9833,19.289,18.9833,19.1469,1405974.8265402,0
+TGNA.US,D,19970501,000000,19.0986,19.1232,18.9606,19.0986,1696620.8800926,0
+TGNA.US,D,19970502,000000,19.1469,19.289,19.0671,19.2593,696222.73324711,0
+TGNA.US,D,19970505,000000,19.4251,19.6993,19.289,19.6993,1247962.3224393,0
+TGNA.US,D,19970506,000000,19.725,20.0023,19.6194,19.868,1914622.4003843,0
+TGNA.US,D,19970507,000000,19.8947,19.9154,19.7537,19.7782,1577909.0076613,0
+TGNA.US,D,19970508,000000,19.725,19.9726,19.725,19.8078,1291904.8647677,0
+TGNA.US,D,19970509,000000,19.868,20.0023,19.7782,19.868,1027857.2938233,0
+TGNA.US,D,19970512,000000,19.9154,20.3247,19.9154,20.2783,699607.60760598,0
+TGNA.US,D,19970513,000000,20.2783,20.5773,20.2202,20.305,1584253.9997585,0
+TGNA.US,D,19970514,000000,20.4135,20.4688,20.1649,20.1649,2107687.9699483,0
+TGNA.US,D,19970515,000000,20.1107,20.3554,20.0841,20.305,632008.45310668,0
+TGNA.US,D,19970516,000000,20.305,20.3554,20.0023,20.1403,937034.39368532,0
+TGNA.US,D,19970519,000000,20.0307,20.3554,20.0307,20.2499,703826.78912191,0
+TGNA.US,D,19970520,000000,20.2202,20.2783,20.0023,20.2783,821693.20326763,0
+TGNA.US,D,19970521,000000,20.2202,20.3849,20.1906,20.3849,899010.05935551,0
+TGNA.US,D,19970522,000000,20.3849,20.4688,20.2202,20.3554,966184.45723416,0
+TGNA.US,D,19970523,000000,20.4135,20.4925,20.4135,20.4688,503155.13620517,0
+TGNA.US,D,19970527,000000,20.4135,20.4925,20.2202,20.4135,748191.04685406,0
+TGNA.US,D,19970528,000000,20.3554,20.4135,20.305,20.3849,907030.76193936,0
+TGNA.US,D,19970529,000000,20.3554,20.4135,20.305,20.3554,694528.77545924,0
+TGNA.US,D,19970530,000000,20.2499,20.3849,20.1649,20.305,579625.52026857,0
+TGNA.US,D,19970602,000000,20.3554,20.3849,20.2783,20.3247,513721.33729609,0
+TGNA.US,D,19970603,000000,20.3849,20.4135,20.2783,20.305,780719.90232807,0
+TGNA.US,D,19970604,000000,20.3554,20.6345,20.1611,20.5438,1477787.0801217,0
+TGNA.US,D,19970605,000000,20.6345,20.6345,20.4086,20.4392,1322325.1432226,0
+TGNA.US,D,19970606,000000,20.379,20.8219,20.379,20.601,1467221.8927697,0
+TGNA.US,D,19970609,000000,20.5743,20.8781,20.5743,20.7962,1291054.3377874,0
+TGNA.US,D,19970610,000000,20.9354,21.1791,20.8219,21.1524,1487921.4284193,0
+TGNA.US,D,19970611,000000,21.1021,21.2086,21.1021,21.1524,1361605.5001133,0
+TGNA.US,D,19970612,000000,21.2659,21.402,21.1791,21.2659,1030812.3428668,0
+TGNA.US,D,19970613,000000,21.2659,21.2659,20.9837,21.043,1936586.0685063,0
+TGNA.US,D,19970616,000000,20.9837,21.2362,20.9078,21.1021,1102628.6514041,0
+TGNA.US,D,19970617,000000,20.9837,21.1238,20.9837,21.0123,874504.9476822,0
+TGNA.US,D,19970618,000000,20.9837,21.319,20.9354,21.2362,1150793.4164652,0
+TGNA.US,D,19970619,000000,21.5913,21.8962,21.4562,21.7048,1048985.6410493,0
+TGNA.US,D,19970620,000000,21.7304,21.8142,21.4562,21.5401,1450750.6622867,0
+TGNA.US,D,19970623,000000,21.5706,21.6505,21.3447,21.3447,1029969.9257982,0
+TGNA.US,D,19970624,000000,21.6752,21.6752,21.3754,21.6505,1303732.1571141,0
+TGNA.US,D,19970625,000000,21.8142,22.2247,21.8142,21.911,1481586.5737117,0
+TGNA.US,D,19970626,000000,21.8142,22.199,21.8142,22.1477,1640014.7107828,0
+TGNA.US,D,19970627,000000,22.199,22.5442,22.1477,22.3303,1313020.0333873,0
+TGNA.US,D,19970630,000000,22.4634,22.4762,21.7591,21.7591,1448634.989095,0
+TGNA.US,D,19970701,000000,21.8706,22.4762,21.8706,22.421,1171925.8186471,0
+TGNA.US,D,19970702,000000,22.6183,22.8067,22.4762,22.8067,1190508.6673661,0
+TGNA.US,D,19970703,000000,22.9566,23.3857,22.9566,23.3581,668337.81590966,0
+TGNA.US,D,19970707,000000,23.1677,23.4656,22.933,23.0828,1610863.633495,0
+TGNA.US,D,19970708,000000,22.9724,23.3443,22.9566,23.3443,1005043.098721,0
+TGNA.US,D,19970709,000000,23.3936,23.438,22.8589,22.8589,994907.73668445,0
+TGNA.US,D,19970710,000000,22.8342,22.9428,22.5018,22.6016,1738871.492111,0
+TGNA.US,D,19970711,000000,22.5442,23.0681,22.4861,22.9023,1352737.311766,0
+TGNA.US,D,19970714,000000,22.8589,23.2881,22.8589,22.9566,1099674.6160997,0
+TGNA.US,D,19970715,000000,22.9566,22.9566,22.64,22.6517,1506094.7266019,0
+TGNA.US,D,19970716,000000,22.6666,22.8747,22.6517,22.8342,1454130.4679508,0
+TGNA.US,D,19970717,000000,22.7248,22.7908,22.4762,22.4762,942099.03348675,0
+TGNA.US,D,19970718,000000,22.4634,22.6932,22.0619,22.56,1721553.7896035,0
+TGNA.US,D,19970721,000000,22.5018,22.6183,22.1477,22.1477,1170232.8745982,0
+TGNA.US,D,19970722,000000,22.421,23.002,22.4071,22.9428,832257.37688066,0
+TGNA.US,D,19970723,000000,23.1923,23.1923,22.7811,22.8215,1117428.2263562,0
+TGNA.US,D,19970724,000000,22.8747,22.9023,22.5442,22.8342,1106015.5532408,0
+TGNA.US,D,19970725,000000,22.8342,22.9023,22.4762,22.5719,825078.07762652,0
+TGNA.US,D,19970728,000000,22.5442,22.6517,22.4762,22.6016,736360.71329068,0
+TGNA.US,D,19970729,000000,22.3785,22.5856,22.2108,22.4071,1327819.6083394,0
+TGNA.US,D,19970730,000000,22.4861,22.7811,22.35,22.3657,1140239.3802418,0
+TGNA.US,D,19970731,000000,22.3657,22.3657,21.7995,21.8804,1618892.4459904,0
+TGNA.US,D,19970801,000000,21.9385,22.1043,21.3754,21.5706,2838126.4202847,0
+TGNA.US,D,19970804,000000,21.5706,21.5706,21.402,21.4858,1550032.2002355,0
+TGNA.US,D,19970805,000000,21.8142,21.8142,21.5796,21.5913,2529722.7015198,0
+TGNA.US,D,19970806,000000,21.7048,22.3914,21.7048,22.2108,1605789.8700429,0
+TGNA.US,D,19970807,000000,22.1615,22.2542,21.8577,21.9267,1860968.2389011,0
+TGNA.US,D,19970808,000000,21.9267,21.9534,21.4858,21.4858,991525.90354243,0
+TGNA.US,D,19970811,000000,21.4267,21.7304,21.4267,21.6071,711011.1570708,0
+TGNA.US,D,19970812,000000,21.5539,21.7433,21.4267,21.5706,2122471.3250773,0
+TGNA.US,D,19970813,000000,21.7867,21.7995,21.4562,21.6071,1155872.2486121,0
+TGNA.US,D,19970814,000000,21.62,21.693,21.4858,21.6634,1090809.4689692,0
+TGNA.US,D,19970815,000000,21.4158,21.5706,21.2756,21.3043,1394567.2221196,0
+TGNA.US,D,19970818,000000,21.4858,21.4858,20.9837,21.402,837752.85573645,0
+TGNA.US,D,19970819,000000,21.62,21.8577,21.62,21.7995,1552986.2355401,0
+TGNA.US,D,19970820,000000,22.0234,22.35,21.9267,22.0343,1402172.2917333,0
+TGNA.US,D,19970821,000000,21.9267,22.1477,21.6752,21.6752,1104322.609192,0
+TGNA.US,D,19970822,000000,21.5401,21.693,21.3754,21.693,902387.83754173,0
+TGNA.US,D,19970825,000000,21.7995,22.0343,21.693,21.7995,749034.47766167,0
+TGNA.US,D,19970826,000000,21.7867,21.9385,21.4434,21.5913,821693.20326763,0
+TGNA.US,D,19970827,000000,21.402,21.62,21.2086,21.5232,936601.52715305,0
+TGNA.US,D,19970828,000000,21.3614,21.402,21.1021,21.1524,1655639.4692414,0
+TGNA.US,D,19970829,000000,21.2086,21.4701,21.043,21.4701,1182481.8823485,0
+TGNA.US,D,19970902,000000,21.3043,21.5796,21.3043,21.5539,1047294.7244784,0
+TGNA.US,D,19970903,000000,21.5706,22.0234,21.5539,21.8419,1071376.09327,0
+TGNA.US,D,19970904,000000,21.9267,21.98,21.693,21.7591,1574112.5552881,0
+TGNA.US,D,19970905,000000,21.8142,21.8577,21.3754,21.3754,1045181.0787646,0
+TGNA.US,D,19970908,000000,21.319,22.0066,21.319,21.7433,1716051.2145749,0
+TGNA.US,D,19970909,000000,21.693,22.1043,21.6367,21.98,1008424.931863,0
+TGNA.US,D,19970910,000000,21.911,22.0363,21.6634,21.693,923517.19850673,0
+TGNA.US,D,19970911,000000,21.6367,21.693,20.8486,21.0981,1647196.0375148,0
+TGNA.US,D,19970912,000000,21.039,21.8142,20.9837,21.7718,1369643.4362594,0
+TGNA.US,D,19970915,000000,21.7433,22.2542,21.693,22.1329,2196401.2793284,0
+TGNA.US,D,19970916,000000,22.5205,22.7564,22.3687,22.6981,2249213.0237429,0
+TGNA.US,D,19970917,000000,22.7564,22.922,22.6981,22.8106,1444413.7801011,0
+TGNA.US,D,19970918,000000,22.9083,23.6156,22.8639,23.0868,1441456.7035797,0
+TGNA.US,D,19970919,000000,22.8639,23.3236,22.8106,23.224,942524.80384635,0
+TGNA.US,D,19970922,000000,23.1716,23.4044,23.0868,23.3354,906609.04653556,0
+TGNA.US,D,19970923,000000,23.2358,23.361,23.0168,23.2515,767198.65219368,0
+TGNA.US,D,19970924,000000,23.2515,23.5288,22.8639,22.9487,945900.55455468,0
+TGNA.US,D,19970925,000000,23.0049,23.6156,22.9083,23.2683,1326545.3384775,0
+TGNA.US,D,19970926,000000,23.224,23.653,23.1716,23.4321,1002513.8200372,0
+TGNA.US,D,19970929,000000,23.3778,23.6393,23.3236,23.6393,1192617.2443851,0
+TGNA.US,D,19970930,000000,23.6678,23.9766,23.6678,23.8719,1607908.5844515,0
+TGNA.US,D,19971001,000000,23.8198,24.1098,23.7635,23.9608,1181210.6537034,0
+TGNA.US,D,19971002,000000,23.9154,24.0693,23.8049,23.944,1233177.9535715,0
+TGNA.US,D,19971003,000000,23.9993,24.233,23.7941,23.9154,1538196.7979774,0
+TGNA.US,D,19971006,000000,23.944,24.4718,23.9283,24.385,1870674.7893611,0
+TGNA.US,D,19971007,000000,24.4964,25.0478,24.4718,24.968,1068207.1453078,0
+TGNA.US,D,19971008,000000,24.8032,24.968,24.2468,24.4422,1185228.101168,0
+TGNA.US,D,19971009,000000,24.0545,24.7144,24.0545,24.3583,849162.48763498,0
+TGNA.US,D,19971010,000000,24.5221,24.6079,24.2784,24.5497,1047079.8118206,0
+TGNA.US,D,19971013,000000,24.6671,24.6898,24.1384,24.2183,538433.2517155,0
+TGNA.US,D,19971014,000000,24.5802,24.5802,24.2183,24.4422,843663.96756234,0
+TGNA.US,D,19971015,000000,24.4422,24.6079,24.3297,24.4964,629688.00464682,0
+TGNA.US,D,19971016,000000,24.6079,24.9108,24.2183,24.2784,653550.40582492,0
+TGNA.US,D,19971017,000000,24.1659,24.4135,23.3354,23.8582,1123123.4117855,0
+TGNA.US,D,19971020,000000,23.8869,24.385,23.8869,24.3041,891612.80622681,0
+TGNA.US,D,19971021,000000,24.3297,24.3583,24.1659,24.3041,519426.66011483,0
+TGNA.US,D,19971022,000000,24.4135,24.4422,24.1384,24.2183,846408.1589039,0
+TGNA.US,D,19971023,000000,24.0545,24.3041,23.5288,23.8869,592509.12860251,0
+TGNA.US,D,19971024,000000,24.1098,24.1098,23.4725,23.8869,748821.59248186,0
+TGNA.US,D,19971027,000000,23.7803,24.0545,22.341,22.6183,1185018.257205,0
+TGNA.US,D,19971028,000000,21.8962,24.0249,21.6752,23.5564,1533978.6302005,0
+TGNA.US,D,19971029,000000,23.5879,24.0545,22.6705,23.2822,1019406.7659241,0
+TGNA.US,D,19971030,000000,23.2822,23.7191,23.1421,23.1421,668558.81100107,0
+TGNA.US,D,19971031,000000,23.2515,23.6156,23.2515,23.2515,912317.41057116,0
+TGNA.US,D,19971103,000000,23.5879,23.7517,23.361,23.4725,728965.48763988,0
+TGNA.US,D,19971104,000000,23.3088,24.0821,23.3088,23.7803,807117.66462374,0
+TGNA.US,D,19971105,000000,23.8335,23.8335,23.1963,23.4725,1335416.5680417,0
+TGNA.US,D,19971106,000000,23.5879,23.8869,23.4725,23.7191,487320.53378357,0
+TGNA.US,D,19971107,000000,23.3917,23.6678,23.1144,23.4212,653135.78659376,0
+TGNA.US,D,19971110,000000,23.3088,23.7191,23.3088,23.3917,492811.95768355,0
+TGNA.US,D,19971111,000000,23.4469,23.7803,23.2822,23.4469,391834.43446891,0
+TGNA.US,D,19971112,000000,23.3354,24.1916,23.224,23.5879,1265503.0475161,0
+TGNA.US,D,19971113,000000,23.6934,24.0821,23.3917,23.5564,557868.65489264,0
+TGNA.US,D,19971114,000000,23.5564,23.9993,23.3354,23.7191,823180.35830941,0
+TGNA.US,D,19971117,000000,23.8869,24.745,23.8869,24.2784,1302673.8136489,0
+TGNA.US,D,19971118,000000,24.385,24.5497,23.9993,24.2183,1541369.8008955,0
+TGNA.US,D,19971119,000000,24.1098,24.7144,23.8049,24.5802,717137.18155439,0
+TGNA.US,D,19971120,000000,24.8032,25.2116,24.5802,24.745,848316.01561053,0
+TGNA.US,D,19971121,000000,24.968,25.4355,24.7144,24.8842,1012228.4804088,0
+TGNA.US,D,19971124,000000,24.6671,25.1879,24.5497,24.8318,603077.35717134,0
+TGNA.US,D,19971125,000000,25.0478,25.4937,24.6671,24.9986,824874.31609728,0
+TGNA.US,D,19971126,000000,25.1642,25.7098,25.1051,25.4355,871339.04093682,0
+TGNA.US,D,19971128,000000,25.4662,25.9062,25.331,25.6871,161372.03498602,0
+TGNA.US,D,19971201,000000,25.8528,26.0698,25.6002,26.0451,1276696.753018,0
+TGNA.US,D,19971202,000000,26.0451,27.0918,25.9327,26.9863,1705499.2058294,0
+TGNA.US,D,19971203,000000,27.0119,27.0119,26.4852,26.5966,1239301.9505771,0
+TGNA.US,D,19971204,000000,26.2652,26.4852,26.2119,26.4585,1421812.4701787,0
+TGNA.US,D,19971205,000000,26.3796,27.2852,26.2336,26.9034,1291268.2367061,0
+TGNA.US,D,19971208,000000,26.7377,26.7633,26.2957,26.5147,921819.18576306,0
+TGNA.US,D,19971209,000000,26.7377,26.7377,26.2652,26.3224,1682897.8959069,0
+TGNA.US,D,19971210,000000,26.2396,26.351,26.0698,26.1832,1138757.2938948,0
+TGNA.US,D,19971211,000000,26.2957,26.6005,26.0166,26.3796,1525317.2445993,0
+TGNA.US,D,19971212,000000,25.7374,26.3796,25.6614,26.3224,1684795.6152239,0
+TGNA.US,D,19971215,000000,26.2119,26.4585,26.0451,26.4585,1265503.0475161,0
+TGNA.US,D,19971216,000000,26.4585,27.0691,26.4348,26.7959,946747.02657913,0
+TGNA.US,D,19971217,000000,27.0168,27.0691,26.8461,26.8778,749034.47766167,0
+TGNA.US,D,19971218,000000,26.7662,26.8224,25.768,25.9062,826755.81559116,0
+TGNA.US,D,19971219,000000,25.5717,26.4585,25.3251,25.9919,1561646.6074023,0
+TGNA.US,D,19971222,000000,25.9919,26.8224,25.9062,26.6528,1363080.4902877,0
+TGNA.US,D,19971223,000000,26.5453,26.6005,25.8528,25.8528,689889.90601741,0
+TGNA.US,D,19971224,000000,25.7374,25.9062,25.407,25.7374,364376.30123003,0
+TGNA.US,D,19971226,000000,25.6309,25.9062,25.5184,25.6002,219259.57033047,0
+TGNA.US,D,19971229,000000,25.7098,26.3796,25.6309,26.351,681644.15338635,0
+TGNA.US,D,19971230,000000,26.6005,27.1835,26.5453,27.1835,854646.8153623,0
+TGNA.US,D,19971231,000000,27.292,27.4331,26.8224,27.4331,664126.74430535,0
+TGNA.US,D,19980102,000000,27.3197,27.3197,26.6528,26.8461,609197.29922123,0
+TGNA.US,D,19980105,000000,26.9606,27.4845,26.8778,27.3798,1006733.0015531,0
+TGNA.US,D,19980106,000000,27.0168,27.1274,26.6528,26.7377,1101157.7161855,0
+TGNA.US,D,19980107,000000,26.8461,26.9034,26.4062,26.7081,1197691.007837,0
+TGNA.US,D,19980108,000000,26.4585,26.9034,26.351,26.351,839645.50635881,0
+TGNA.US,D,19980109,000000,26.4062,26.4062,25.2955,25.407,1560374.3650181,0
+TGNA.US,D,19980112,000000,24.8535,25.7946,24.7707,25.6002,1915047.157005,0
+TGNA.US,D,19980113,000000,25.7946,25.9919,25.2403,25.9623,1180155.351455,0
+TGNA.US,D,19980114,000000,26.0698,26.351,25.7946,26.2396,904505.53821131,0
+TGNA.US,D,19980115,000000,25.9623,26.0166,25.5717,25.6002,1371960.8435023,0
+TGNA.US,D,19980116,000000,25.9623,26.351,25.8528,25.9623,853599.62302547,0
+TGNA.US,D,19980120,000000,26.0698,26.4585,25.6309,25.7946,4629809.6568102,0
+TGNA.US,D,19980121,000000,25.6831,26.1301,25.6309,25.9623,1999738.9639646,0
+TGNA.US,D,19980122,000000,25.7374,26.0166,25.4355,25.7374,1284720.4968187,0
+TGNA.US,D,19980123,000000,25.8528,25.9062,25.3507,25.5717,669820.91599563,0
+TGNA.US,D,19980126,000000,26.0166,26.0451,25.6614,25.7374,1165800.8079024,0
+TGNA.US,D,19980127,000000,26.1301,26.1832,25.7374,25.9623,650392.60899115,0
+TGNA.US,D,19980128,000000,26.4062,26.9606,26.1301,26.7959,1004204.7366082,0
+TGNA.US,D,19980129,000000,26.93,27.0415,26.6528,26.7377,947803.34256654,0
+TGNA.US,D,19980130,000000,26.6301,27.1835,26.5147,26.8461,1083630.1697151,0
+TGNA.US,D,19980202,000000,27.1274,27.7093,27.0691,27.0691,1118049.6483335,0
+TGNA.US,D,19980203,000000,26.6804,26.9606,26.6301,26.9606,1386742.1711534,0
+TGNA.US,D,19980204,000000,26.7959,26.9034,26.6301,26.6804,963646.05489974,0
+TGNA.US,D,19980205,000000,26.9034,27.0691,26.6301,26.7662,1021097.6824951,0
+TGNA.US,D,19980206,000000,26.7662,27.5169,26.7662,27.4845,936601.52715305,0
+TGNA.US,D,19980209,000000,27.4845,27.4845,27.0977,27.2359,571382.80885437,0
+TGNA.US,D,19980210,000000,27.292,27.7369,27.292,27.6511,830779.34548945,0
+TGNA.US,D,19980211,000000,27.7665,27.9036,27.3523,27.4588,766984.75327492,0
+TGNA.US,D,19980212,000000,27.5466,27.9036,27.4588,27.9036,1031873.727549,0
+TGNA.US,D,19980213,000000,27.5998,27.7369,27.2359,27.4035,593775.28855287,0
+TGNA.US,D,19980217,000000,27.2625,27.9302,27.2625,27.3798,714391.97647388,0
+TGNA.US,D,19980218,000000,27.6511,28.096,27.4331,27.8474,717137.18155439,0
+TGNA.US,D,19980219,000000,27.6274,27.8237,27.3798,27.6807,1023006.5529407,0
+TGNA.US,D,19980220,000000,27.8237,28.4037,27.7093,28.3209,1201707.4415627,0
+TGNA.US,D,19980223,000000,28.2115,28.6227,27.7942,27.9036,957106.42492396,0
+TGNA.US,D,19980224,000000,28.0684,28.4838,27.9036,28.096,1440612.2590332,0
+TGNA.US,D,19980225,000000,28.2115,28.6494,27.6807,27.7093,1123759.0261081,0
+TGNA.US,D,19980226,000000,27.9036,28.6227,27.7942,28.4274,1060395.2729479,0
+TGNA.US,D,19980227,000000,28.7381,28.7381,28.5142,28.6494,547945.16429692,0
+TGNA.US,D,19980302,000000,28.4037,28.599,27.9302,28.0181,661585.30075408,0
+TGNA.US,D,19980303,000000,28.0181,28.3781,27.8474,28.0427,1089542.2952799,0
+TGNA.US,D,19980304,000000,28.0181,28.4611,27.9302,28.3209,1422870.813644,0
+TGNA.US,D,19980305,000000,27.9884,28.1246,27.6511,27.7665,821068.74007355,0
+TGNA.US,D,19980306,000000,28.096,28.599,27.9884,28.599,838598.31402196,0
+TGNA.US,D,19980309,000000,28.6533,29.261,28.5419,28.9621,1499548.0004535,0
+TGNA.US,D,19980310,000000,28.9335,29.6596,28.7935,29.4297,736992.27265742,0
+TGNA.US,D,19980311,000000,29.4297,29.548,29.0144,29.0992,984142.84275903,0
+TGNA.US,D,19980312,000000,28.9877,29.0459,28.238,28.6267,1052574.2769375,0
+TGNA.US,D,19980313,000000,28.5182,29.2659,28.4865,29.1851,656514.57851894,0
+TGNA.US,D,19980316,000000,30.5216,30.5216,29.9327,30.0481,1487503.7679713,0
+TGNA.US,D,19980317,000000,30.2119,30.2119,29.6013,30.1054,658623.15553794,0
+TGNA.US,D,19980318,000000,30.2119,30.5483,30.1054,30.4634,1338365.5346514,0
+TGNA.US,D,19980319,000000,30.4634,30.5216,30.2977,30.3283,620184.201977,0
+TGNA.US,D,19980320,000000,30.4339,30.4339,29.8242,29.9061,1414840.9874096,0
+TGNA.US,D,19980323,000000,29.7946,30.716,29.7127,30.1557,906187.33113175,0
+TGNA.US,D,19980324,000000,30.4063,31.0169,30.3806,30.6864,1220294.3452374,0
+TGNA.US,D,19980325,000000,30.7958,30.7958,30.2977,30.716,1419483.9118072,0
+TGNA.US,D,19980326,000000,30.2692,31.4361,30.2415,30.9951,2058254.00372,0
+TGNA.US,D,19980327,000000,31.1046,31.4894,30.7711,31.1322,1018991.1329539,0
+TGNA.US,D,19980330,000000,31.0464,31.7143,30.9951,31.4894,692842.92758298,0
+TGNA.US,D,19980331,000000,31.3838,32.3279,31.3838,31.9934,1120801.9495867,0
+TGNA.US,D,19980401,000000,32.2746,32.4946,32.1068,32.4413,1325063.2521305,0
+TGNA.US,D,19980402,000000,32.0517,32.8842,32.0517,32.7165,1298240.7332141,0
+TGNA.US,D,19980403,000000,32.7452,33.2206,32.1068,32.8842,1335627.4257436,0
+TGNA.US,D,19980406,000000,32.9118,33.3557,32.4649,33.049,1639587.9266842,0
+TGNA.US,D,19980407,000000,32.6574,33.4425,32.5538,33.2502,1163262.405568,0
+TGNA.US,D,19980408,000000,33.3557,33.3557,32.8251,32.9986,2604925.9118939,0
+TGNA.US,D,19980409,000000,32.8842,33.2976,32.8251,33.1919,654612.80424603,0
+TGNA.US,D,19980413,000000,33.1919,33.1919,32.3279,32.6574,1285143.2259615,0
+TGNA.US,D,19980414,000000,32.7777,33.049,32.5222,33.049,1360972.9270076,0
+TGNA.US,D,19980415,000000,32.9986,33.1624,32.6899,32.9118,1591648.2116703,0
+TGNA.US,D,19980416,000000,32.4946,32.6899,32.3279,32.3821,1063768.9961783,0
+TGNA.US,D,19980417,000000,32.4128,32.5538,32.1068,32.3821,2031006.7281831,0
+TGNA.US,D,19980420,000000,32.3821,32.607,31.8869,32.2746,1310701.6124054,0
+TGNA.US,D,19980421,000000,32.1572,32.8251,32.0803,32.3003,1148260.0828255,0
+TGNA.US,D,19980422,000000,32.4128,32.5538,31.7971,31.8573,952871.02358482,0
+TGNA.US,D,19980423,000000,31.7429,31.9934,31.0169,31.1322,926882.81182553,0
+TGNA.US,D,19980424,000000,31.1046,31.2684,30.6864,30.6864,824232.61934102,0
+TGNA.US,D,19980427,000000,29.9061,30.13,29.2955,29.4898,1462583.023328,0
+TGNA.US,D,19980428,000000,29.8242,29.9327,29.3803,29.3803,1694304.4865885,0
+TGNA.US,D,19980429,000000,29.6013,29.9327,29.4297,29.8242,1476944.6630531,0
+TGNA.US,D,19980430,000000,29.9327,30.4634,29.8549,30.2977,1218605.4561444,0
+TGNA.US,D,19980501,000000,30.4634,30.4634,30.0481,30.1833,1292114.7087306,0
+TGNA.US,D,19980504,000000,30.2977,30.6578,30.2415,30.4339,1070737.4377306,0
+TGNA.US,D,19980505,000000,30.4921,30.4921,29.4297,29.6596,984758.18230256,0
+TGNA.US,D,19980506,000000,29.7127,29.9613,29.2087,29.6013,1590798.6984289,0
+TGNA.US,D,19980507,000000,29.8242,29.8242,29.1288,29.2659,1118903.2165306,0
+TGNA.US,D,19980508,000000,29.3803,29.6289,29.1584,29.3803,2604504.1964902,0
+TGNA.US,D,19980511,000000,29.5746,29.9327,29.2659,29.3231,1462999.670037,0
+TGNA.US,D,19980512,000000,29.4898,29.4898,29.2659,29.408,969137.47879974,0
+TGNA.US,D,19980513,000000,29.4297,30.2119,29.4297,29.989,1372172.7149432,0
+TGNA.US,D,19980514,000000,29.989,30.3283,29.7404,29.9613,787266.62847651,0
+TGNA.US,D,19980515,000000,30.0778,30.6006,29.9327,30.2692,1408917.7107162,0
+TGNA.US,D,19980518,000000,30.2692,30.4063,30.0176,30.2692,1372172.7149432,0
+TGNA.US,D,19980519,000000,30.3806,30.4921,30.2119,30.351,1042859.6165658,0
+TGNA.US,D,19980520,000000,30.4634,30.6292,30.0481,30.2415,1524895.5291954,0
+TGNA.US,D,19980521,000000,30.351,30.3806,30.1557,30.2415,956884.4160936,0
+TGNA.US,D,19980522,000000,30.2692,30.3806,29.989,30.0481,1167487.6695177,0
+TGNA.US,D,19980526,000000,30.3806,30.3806,29.4898,29.5185,1072223.5790334,0
+TGNA.US,D,19980527,000000,29.3803,29.4898,29.0144,29.3231,1570734.777102,0
+TGNA.US,D,19980528,000000,29.6013,29.7404,28.9877,29.5185,1186077.6144092,0
+TGNA.US,D,19980529,000000,29.7671,29.8242,29.3527,29.6013,874292.0625024,0
+TGNA.US,D,19980601,000000,29.3527,29.7671,29.1584,29.2402,1388017.4547544,0
+TGNA.US,D,19980602,000000,29.6841,29.8242,29.5185,29.6289,1167698.5272196,0
+TGNA.US,D,19980603,000000,29.8242,29.9397,29.2955,29.5185,747128.64843295,0
+TGNA.US,D,19980604,000000,29.5185,29.6013,28.9572,29.1288,970406.67996695,0
+TGNA.US,D,19980605,000000,29.0992,29.8834,29.0735,29.7946,1394770.9836488,0
+TGNA.US,D,19980608,000000,29.7404,30.3845,29.7404,30.0481,1335833.2147507,0
+TGNA.US,D,19980609,000000,29.9663,29.989,29.3803,29.7404,1698741.621979,0
+TGNA.US,D,19980610,000000,29.5185,30.0481,29.4356,29.7177,1199170.0529672,0
+TGNA.US,D,19980611,000000,29.7177,30.0481,29.5746,29.7404,993212.76515763,0
+TGNA.US,D,19980612,000000,29.8549,29.913,28.5142,29.4898,1337742.0851963,0
+TGNA.US,D,19980615,000000,29.3803,30.3283,29.0735,29.2955,1185228.101168,0
+TGNA.US,D,19980616,000000,29.408,29.6013,28.7381,29.5185,1345131.2284134,0
+TGNA.US,D,19980617,000000,29.913,30.2178,29.3803,29.4641,1694933.0047384,0
+TGNA.US,D,19980618,000000,29.5746,29.8834,28.8486,29.6596,2965498.6645781,0
+TGNA.US,D,19980619,000000,29.5185,29.8242,29.3527,29.4898,1687750.6642675,0
+TGNA.US,D,19980622,000000,29.6013,30.3845,29.5746,30.1054,1069898.0618788,0
+TGNA.US,D,19980623,000000,30.3559,30.8856,30.2977,30.8275,1721553.7896035,0
+TGNA.US,D,19980624,000000,30.722,31.5002,30.5789,31.4706,1632198.7834671,0
+TGNA.US,D,19980625,000000,31.4706,31.7242,31.2763,31.442,931956.57527752,0
+TGNA.US,D,19980626,000000,31.442,31.6383,31.2191,31.3316,807751.25146839,0
+TGNA.US,D,19980629,000000,31.3581,31.8612,31.2191,31.2506,1039046.9443694,0
+TGNA.US,D,19980630,000000,31.2763,31.809,31.1915,31.7242,1320205.4150752,0
+TGNA.US,D,19980701,000000,32.0614,32.8675,31.9155,32.8408,1441234.6947494,0
+TGNA.US,D,19980702,000000,32.8408,32.9779,32.392,32.5912,889714.07317075,0
+TGNA.US,D,19980706,000000,32.8131,32.8675,32.4729,32.6968,824232.61934102,0
+TGNA.US,D,19980707,000000,32.756,32.8675,32.2539,32.3367,1272888.1357775,0
+TGNA.US,D,19980708,000000,32.3367,32.3624,31.9747,32.1365,1216074.1499825,0
+TGNA.US,D,19980709,000000,31.6946,32.1108,31.6946,32.033,1611921.9769602,0
+TGNA.US,D,19980710,000000,32.033,32.5024,31.8612,32.1365,917178.28884334,0
+TGNA.US,D,19980713,000000,32.0871,32.2539,31.9432,32.2262,440208.02975405,0
+TGNA.US,D,19980714,000000,32.1108,32.3624,31.9155,32.033,869855.94085087,0
+TGNA.US,D,19980715,000000,31.6946,31.8899,31.2506,31.3581,1798645.5956441,0
+TGNA.US,D,19980716,000000,30.9172,31.1915,30.5789,30.7711,2161758.7781405,0
+TGNA.US,D,19980717,000000,30.7486,30.9172,30.2692,30.3559,1471455.266631,0
+TGNA.US,D,19980720,000000,30.2484,30.3845,29.2659,29.7404,2214147.7934125,0
+TGNA.US,D,19980721,000000,29.7404,29.8834,29.3527,29.8549,1596713.8652106,0
+TGNA.US,D,19980722,000000,29.6901,29.7946,29.1851,29.2659,1631780.1092802,0
+TGNA.US,D,19980723,000000,29.2955,29.408,28.4581,28.5419,1495319.6952871,0
+TGNA.US,D,19980724,000000,29.3231,29.4641,28.9068,29.0992,1853143.1879348,0
+TGNA.US,D,19980727,000000,29.0992,29.1288,28.5142,28.819,1512215.6823907,0
+TGNA.US,D,19980728,000000,28.7096,28.8793,28.2903,28.6267,2077055.8200525,0
+TGNA.US,D,19980729,000000,28.7096,29.0459,28.679,29.0144,1265071.1947228,0
+TGNA.US,D,19980730,000000,29.1288,29.1851,28.6533,28.7381,1391815.9346054,0
+TGNA.US,D,19980731,000000,28.6267,29.2402,28.3781,28.5419,1990236.1750337,0
+TGNA.US,D,19980803,000000,28.6533,29.2955,28.4037,28.4037,1502502.035758,0
+TGNA.US,D,19980804,000000,28.2903,28.3209,27.2289,27.2289,2942049.8688922,0
+TGNA.US,D,19980805,000000,27.3473,27.4518,26.8915,27.0632,1912086.0255278,0
+TGNA.US,D,19980806,000000,27.0918,28.2342,26.8423,27.7892,2336866.9759187,0
+TGNA.US,D,19980807,000000,28.1246,28.9068,27.9826,28.3209,2476920.0807558,0
+TGNA.US,D,19980810,000000,28.3476,28.679,28.2075,28.2617,1758303.8540712,0
+TGNA.US,D,19980811,000000,28.0121,28.0121,27.3157,27.6235,1554886.9960739,0
+TGNA.US,D,19980812,000000,27.6738,28.7096,27.6738,28.5695,1049621.255372,0
+TGNA.US,D,19980813,000000,28.7628,29.2087,28.679,28.8793,1136020.1987258,0
+TGNA.US,D,19980814,000000,29.2402,29.2659,28.1246,28.2075,1297392.2337118,0
+TGNA.US,D,19980817,000000,28.0427,28.9068,27.6738,28.7935,1203610.2295745,0
+TGNA.US,D,19980818,000000,28.5695,28.9068,28.3781,28.6267,1590798.6984289,0
+TGNA.US,D,19980819,000000,28.5695,28.679,28.2075,28.3476,1145517.9189618,0
+TGNA.US,D,19980820,000000,28.3476,28.3476,27.5663,27.5663,2063744.4138811,0
+TGNA.US,D,19980821,000000,27.4518,27.732,27.1154,27.3947,1757673.3084434,0
+TGNA.US,D,19980824,000000,27.6235,28.4274,27.4518,28.1541,1563544.3267193,0
+TGNA.US,D,19980825,000000,28.5695,28.8486,28.0121,28.0121,1364350.7051938,0
+TGNA.US,D,19980826,000000,27.8977,28.7381,27.8977,28.4274,1723030.8072557,0
+TGNA.US,D,19980827,000000,28.2617,28.8486,28.2617,28.4037,1586995.1498832,0
+TGNA.US,D,19980828,000000,28.4274,28.6267,27.4805,27.5949,1355272.6728836,0
+TGNA.US,D,19980831,000000,27.4518,27.6738,26.3352,26.3352,1843430.5550411,0
+TGNA.US,D,19980901,000000,26.565,26.9813,25.8647,26.2849,2368769.3407208,0
+TGNA.US,D,19980902,000000,26.2553,26.5039,25.7818,25.8647,3306642.0965188,0
+TGNA.US,D,19980903,000000,25.4168,26.0037,25.0804,25.9486,1730845.7208324,0
+TGNA.US,D,19980904,000000,25.9486,26.1715,25.3872,25.6703,1142144.1957316,0
+TGNA.US,D,19980908,000000,26.3352,27.5949,25.9209,27.4213,1234022.3981179,0
+TGNA.US,D,19980909,000000,27.4035,27.4271,26.7337,26.787,760017.32546162,0
+TGNA.US,D,19980910,000000,25.0804,26.3964,24.9986,26.3964,3937809.1462958,0
+TGNA.US,D,19980911,000000,25.7522,26.2246,25.6122,26.0037,1786391.519199,0
+TGNA.US,D,19980914,000000,25.8892,26.7337,25.8892,26.4762,1700005.7544515,0
+TGNA.US,D,19980915,000000,26.0304,26.787,25.7522,26.1715,1393926.5391023,0
+TGNA.US,D,19980916,000000,26.2849,26.4762,25.7522,26.1448,2059316.4021412,0
+TGNA.US,D,19980917,000000,25.5293,25.5845,25.0804,25.2461,1874900.0533109,0
+TGNA.US,D,19980918,000000,25.2461,25.697,25.2461,25.4996,1449908.245218,0
+TGNA.US,D,19980921,000000,24.8595,25.6407,24.745,25.2166,1607274.9976069,0
+TGNA.US,D,19980922,000000,25.3349,25.8647,25.2166,25.3626,1448634.989095,0
+TGNA.US,D,19980923,000000,25.4168,26.3964,25.4168,26.3115,1849983.3636232,0
+TGNA.US,D,19980924,000000,26.0905,26.3115,25.3063,25.5293,1781116.0216957,0
+TGNA.US,D,19980925,000000,25.3626,25.9486,24.968,24.9986,2007138.2445713,0
+TGNA.US,D,19980928,000000,25.3063,25.3063,24.745,24.8842,4223604.4589656,0
+TGNA.US,D,19980929,000000,24.7747,25.3626,24.7747,25.0251,1442513.0195673,0
+TGNA.US,D,19980930,000000,24.6316,24.6898,23.0631,23.9884,2329686.6629257,0
+TGNA.US,D,19981001,000000,23.2881,24.1601,23.2328,23.5712,4737951.2731948,0
+TGNA.US,D,19981002,000000,23.4281,23.9608,23.3166,23.7635,1426880.151197,0
+TGNA.US,D,19981005,000000,23.7635,23.9283,23.0079,23.4281,2645900.2265724,0
+TGNA.US,D,19981006,000000,23.734,23.8502,22.9812,23.2032,1214373.0960221,0
+TGNA.US,D,19981007,000000,23.2328,23.734,22.3351,22.3657,2741802.9725962,0
+TGNA.US,D,19981008,000000,21.9465,22.058,21.327,21.9228,2734196.8892434,0
+TGNA.US,D,19981009,000000,22.1694,22.7564,21.9988,22.3914,2138941.5418215,0
+TGNA.US,D,19981012,000000,22.6705,22.8412,22.2819,22.4495,2220696.5470387,0
+TGNA.US,D,19981013,000000,22.8412,22.9517,22.4495,22.8412,5085016.9680899,0
+TGNA.US,D,19981014,000000,22.9517,23.2881,22.9517,23.0927,4423217.768417,0
+TGNA.US,D,19981015,000000,23.2881,24.1876,23.2575,24.017,4446463.8163126,0
+TGNA.US,D,19981016,000000,24.2952,25.3063,24.237,24.5734,2697025.1093718,0
+TGNA.US,D,19981019,000000,24.6316,25.475,24.6316,25.0251,1523833.1307743,0
+TGNA.US,D,19981020,000000,25.5293,26.2246,25.3626,25.7522,2789967.7376572,0
+TGNA.US,D,19981021,000000,26.425,26.6489,26.0304,26.6489,2055301.9958934,0
+TGNA.US,D,19981022,000000,26.7633,27.2082,26.5364,27.1214,1663242.5113773,0
+TGNA.US,D,19981023,000000,27.4588,27.5466,26.7633,27.1214,1064614.4544639,0
+TGNA.US,D,19981026,000000,27.3197,27.5703,27.1795,27.3798,1719860.8455545,0
+TGNA.US,D,19981027,000000,27.0691,27.658,26.9863,27.1795,1114043.3519974,0
+TGNA.US,D,19981028,000000,27.0977,27.7408,26.9863,27.152,1522148.296637,0
+TGNA.US,D,19981029,000000,27.2625,27.2625,26.9863,27.2319,1505879.8139442,0
+TGNA.US,D,19981030,000000,27.6847,27.9076,27.1795,27.7133,1211844.8310771,0
+TGNA.US,D,19981102,000000,27.9934,28.4935,27.7133,28.3297,1048352.0542047,0
+TGNA.US,D,19981103,000000,28.4384,28.7747,27.6847,27.6847,1338793.3324889,0
+TGNA.US,D,19981104,000000,27.9076,28.022,27.2625,27.3798,1240786.0644019,0
+TGNA.US,D,19981105,000000,27.3798,28.8299,27.3798,28.6623,2006926.3731304,0
+TGNA.US,D,19981106,000000,28.4384,29.4434,28.389,29.4434,1030176.7285442,0
+TGNA.US,D,19981109,000000,29.4434,29.4434,28.7747,29.2522,701925.01484899,0
+TGNA.US,D,19981110,000000,29.109,29.2235,28.3012,28.609,1437236.5083249,0
+TGNA.US,D,19981111,000000,28.4935,28.609,28.2439,28.2726,872605.20088719,0
+TGNA.US,D,19981112,000000,28.2726,28.3012,27.4588,27.8523,555540.09652115,0
+TGNA.US,D,19981113,000000,27.7665,28.7204,27.658,28.4384,720308.15699452,0
+TGNA.US,D,19981116,000000,28.7204,29.1643,27.5998,27.9934,1187349.8567933,0
+TGNA.US,D,19981117,000000,27.9934,28.609,27.9342,28.3012,1093973.3482366,0
+TGNA.US,D,19981118,000000,28.1878,29.0558,27.9639,28.6623,909988.85219968,0
+TGNA.US,D,19981119,000000,29.109,29.4149,29.0036,29.0243,1046021.4683553,0
+TGNA.US,D,19981120,000000,29.4149,29.5332,29.109,29.3369,927313.6508799,0
+TGNA.US,D,19981123,000000,29.2235,29.3369,28.6957,29.3369,1207195.8242458,0
+TGNA.US,D,19981124,000000,29.109,29.5609,28.7747,28.9443,1087428.6495662,0
+TGNA.US,D,19981125,000000,29.0558,29.2522,28.5793,28.6957,977794.80944509,0
+TGNA.US,D,19981127,000000,28.5793,29.1939,28.5793,28.892,365439.7133901,0
+TGNA.US,D,19981130,000000,28.6623,29.2522,28.6623,28.9147,1127559.5334371,0
+TGNA.US,D,19981201,000000,28.7747,28.9443,28.5793,28.6623,879575.66991734,0
+TGNA.US,D,19981202,000000,28.389,28.6356,28.1296,28.2439,1341332.7485623,0
+TGNA.US,D,19981203,000000,28.3554,28.4658,27.9342,28.1878,1011806.7650051,0
+TGNA.US,D,19981204,000000,28.0713,29.4434,28.0713,29.0844,1325063.2521305,0
+TGNA.US,D,19981207,000000,28.8586,29.4741,28.8586,29.0844,782411.83263804,0
+TGNA.US,D,19981208,000000,29.0243,29.1643,28.8299,29.109,1172347.5340509,0
+TGNA.US,D,19981209,000000,28.8359,29.2866,28.7785,29.2008,1241625.4402538,0
+TGNA.US,D,19981210,000000,29.0874,29.114,28.3554,28.4432,1753658.9021957,0
+TGNA.US,D,19981211,000000,27.9934,28.022,26.9576,27.8573,1768235.4545786,0
+TGNA.US,D,19981214,000000,27.4588,28.0773,27.2082,27.4588,1106230.4658986,0
+TGNA.US,D,19981215,000000,27.2625,27.6274,27.0632,27.5466,1038634.3526161,0
+TGNA.US,D,19981216,000000,27.4845,28.2726,27.4035,27.879,1126292.3597477,0
+TGNA.US,D,19981217,000000,28.1059,28.5833,28.0773,28.3012,684186.61067658,0
+TGNA.US,D,19981218,000000,28.0773,28.2726,27.5703,27.7695,1368364.0977027,0
+TGNA.US,D,19981221,000000,28.1937,29.5382,28.1641,29.1712,1245647.9564131,0
+TGNA.US,D,19981222,000000,29.0874,30.0423,29.0874,29.8766,1455613.5680367,0
+TGNA.US,D,19981223,000000,29.9012,30.8275,29.9012,30.5789,1395199.7952253,0
+TGNA.US,D,19981224,000000,30.6055,30.716,30.351,30.4634,426050.15155814,0
+TGNA.US,D,19981228,000000,30.5216,30.716,30.1557,30.3224,859721.59255325,0
+TGNA.US,D,19981229,000000,30.2119,30.4921,30.13,30.2415,641085.47167793,0
+TGNA.US,D,19981230,000000,30.3224,30.3224,29.9288,29.9584,763818.84652956,0
+TGNA.US,D,19981231,000000,29.6803,29.8173,28.9779,28.9779,1348933.7632202,0
+TGNA.US,D,19990104,000000,29.1712,30.351,29.1446,30.0718,1993196.292772,0
+TGNA.US,D,19990105,000000,29.9584,30.0985,29.4227,29.9012,820422.98836148,0
+TGNA.US,D,19990106,000000,29.7898,29.8766,29.3133,29.8499,1204241.7889413,0
+TGNA.US,D,19990107,000000,29.401,30.1557,29.401,29.9584,1345767.8564749,0
+TGNA.US,D,19990108,000000,30.3224,31.5585,30.3224,31.5585,2089308.8827586,0
+TGNA.US,D,19990111,000000,31.446,31.5061,30.9172,31.446,1561852.3964094,0
+TGNA.US,D,19990112,000000,31.001,31.001,29.8766,30.2692,867747.36383186,0
+TGNA.US,D,19990113,000000,29.4227,30.0423,29.2008,29.2866,1115733.2548294,0
+TGNA.US,D,19990114,000000,29.2866,29.5382,28.5291,28.6957,1407229.835362,0
+TGNA.US,D,19990115,000000,28.7491,29.3705,28.7491,29.1446,1151428.0170489,0
+TGNA.US,D,19990119,000000,29.1712,29.5095,28.6396,29.4227,1115307.4844698,0
+TGNA.US,D,19990120,000000,29.3705,30.351,29.3419,29.8173,1581296.9232371,0
+TGNA.US,D,19990121,000000,29.7098,29.9288,28.3012,28.5586,1342388.0508108,0
+TGNA.US,D,19990122,000000,28.1354,28.5291,27.8277,27.8573,1664736.7625918,0
+TGNA.US,D,19990125,000000,27.9639,28.2469,27.8,28.0773,1015817.1162969,0
+TGNA.US,D,19990126,000000,28.0773,28.6396,27.8,28.1354,2368769.3407208,0
+TGNA.US,D,19990127,000000,28.5291,29.1712,28.1641,28.3297,1387377.785476,0
+TGNA.US,D,19990128,000000,28.3012,28.6957,27.9342,28.4718,1121648.4216111,0
+TGNA.US,D,19990129,000000,28.5833,29.5905,28.3554,29.5658,1295916.2297985,0
+TGNA.US,D,19990201,000000,29.2295,29.5382,28.6957,28.8062,1332459.4915202,0
+TGNA.US,D,19990202,000000,28.9779,29.2008,28.4127,28.8654,1097993.8369182,0
+TGNA.US,D,19990203,000000,28.8654,29.7364,28.7234,29.7098,1524261.9423508,0
+TGNA.US,D,19990204,000000,29.7898,29.7898,28.7785,29.4848,1837943.1860969,0
+TGNA.US,D,19990205,000000,29.8499,29.8499,28.9483,29.114,905345.92780206,0
+TGNA.US,D,19990208,000000,29.0064,29.5382,28.4432,29.4848,976957.46107119,0
+TGNA.US,D,19990209,000000,29.9288,29.9288,28.7785,28.895,877881.71212946,0
+TGNA.US,D,19990210,000000,28.7785,29.619,28.6129,29.619,1264435.5804002,0
+TGNA.US,D,19990211,000000,29.619,30.4921,29.5095,30.4063,1558269.842955,0
+TGNA.US,D,19990212,000000,30.2977,30.7457,29.9584,30.2119,1199380.9106692,0
+TGNA.US,D,19990216,000000,29.8499,30.5216,29.2866,30.2977,1213957.463052,0
+TGNA.US,D,19990217,000000,29.9288,30.1833,29.0351,29.0874,1024055.7727554,0
+TGNA.US,D,19990218,000000,29.2008,29.5658,28.9779,29.5095,905345.92780206,0
+TGNA.US,D,19990219,000000,29.619,29.9584,29.2295,29.5382,1006733.0015531,0
+TGNA.US,D,19990222,000000,29.2008,30.3806,29.2008,30.2692,861408.45416846,0
+TGNA.US,D,19990223,000000,29.8766,29.9584,28.8654,29.2295,1082360.9685479,0
+TGNA.US,D,19990224,000000,29.4544,30.0985,29.2295,29.2866,977166.2912952,0
+TGNA.US,D,19990225,000000,29.0064,29.3419,28.6691,29.114,1121436.5501702,0
+TGNA.US,D,19990226,000000,29.3419,29.3419,28.3012,28.5291,1744996.5028555,0
+TGNA.US,D,19990301,000000,28.895,29.257,28.1059,29.0064,1114671.8701472,0
+TGNA.US,D,19990302,000000,29.0064,29.0064,27.7133,27.7695,979278.92327,0
+TGNA.US,D,19990303,000000,27.7764,28.1975,27.3256,28.1671,2181401.9978027,0
+TGNA.US,D,19990304,000000,28.4778,29.0992,28.31,29.0144,1675500.6427781,0
+TGNA.US,D,19990305,000000,29.1288,30.0571,29.1288,30.0571,2093737.9082375,0
+TGNA.US,D,19990308,000000,29.6072,30.3086,29.4958,30.1152,2562256.6256886,0
+TGNA.US,D,19990309,000000,29.9979,30.1152,28.6179,28.6179,884647.40589141,0
+TGNA.US,D,19990310,000000,28.672,30.0866,28.672,29.2955,1018147.7021464,0
+TGNA.US,D,19990311,000000,29.0459,29.0459,27.9737,28.3357,3129629.083251,0
+TGNA.US,D,19990312,000000,28.8447,29.2402,28.5379,28.7332,2481142.3034886,0
+TGNA.US,D,19990315,000000,28.8447,28.9572,28.1384,28.5892,1477577.2361588,0
+TGNA.US,D,19990316,000000,28.6425,29.3803,28.6179,29.2955,1400688.1779084,0
+TGNA.US,D,19990317,000000,29.0735,29.2659,28.4511,28.6179,727912.21286932,0
+TGNA.US,D,19990318,000000,28.672,29.1801,28.2252,29.1801,1400472.2515118,0
+TGNA.US,D,19990319,000000,29.4641,29.7975,29.1524,29.5519,1840468.409825,0
+TGNA.US,D,19990322,000000,29.5519,29.5519,29.0735,29.1288,959207.90577031,0
+TGNA.US,D,19990323,000000,28.5092,29.0144,28.5092,28.6425,1424128.8636826,0
+TGNA.US,D,19990324,000000,28.6425,29.3231,28.4511,29.2087,1467850.4109196,0
+TGNA.US,D,19990325,000000,29.0992,29.2659,28.1671,28.7875,1281552.5625955,0
+TGNA.US,D,19990326,000000,28.3978,29.3803,28.2252,28.9295,1540944.0305358,0
+TGNA.US,D,19990329,000000,28.9877,29.4641,28.8763,29.2402,1263593.1633317,0
+TGNA.US,D,19990330,000000,28.7875,28.8447,27.7764,27.8603,1555942.2983225,0
+TGNA.US,D,19990331,000000,27.9421,28.7047,27.8603,28.3978,1693457.0008251,0
+TGNA.US,D,19990401,000000,28.3978,28.4205,27.662,28.3357,987094.85058565,0
+TGNA.US,D,19990405,000000,28.0546,28.4205,27.8346,28.31,1710776.7308106,0
+TGNA.US,D,19990406,000000,27.9421,28.31,27.805,27.9737,1381893.4577486,0
+TGNA.US,D,19990407,000000,28.0279,28.5892,27.7458,28.4778,1480319.4000225,0
+TGNA.US,D,19990408,000000,28.5092,29.408,27.8346,29.2955,1622901.7835434,0
+TGNA.US,D,19990409,000000,29.1288,29.2955,28.3683,28.4778,1351255.225419,0
+TGNA.US,D,19990412,000000,28.3978,29.2402,27.8346,29.1801,2363914.5448823,0
+TGNA.US,D,19990413,000000,29.7474,30.9557,29.694,30.7061,2368769.3407208,0
+TGNA.US,D,19990414,000000,31.0998,31.2398,30.5345,30.8699,1329925.1441417,0
+TGNA.US,D,19990415,000000,31.3276,31.5802,30.7604,31.5199,2536702.2942005,0
+TGNA.US,D,19990416,000000,31.7744,31.7744,31.297,31.5199,1450750.6622867,0
+TGNA.US,D,19990419,000000,31.9747,33.5796,31.9747,32.9572,2784468.2038456,0
+TGNA.US,D,19990420,000000,33.411,33.9713,30.9823,31.2112,3212435.3357609,0
+TGNA.US,D,19990421,000000,31.2112,31.9973,31.0998,31.9973,2290815.8565714,0
+TGNA.US,D,19990422,000000,31.9747,32.4512,31.7212,32.4275,1748591.2211774,0
+TGNA.US,D,19990423,000000,32.5616,33.9713,32.5616,33.8036,2496141.5850143,0
+TGNA.US,D,19990426,000000,33.8036,34.2524,33.7444,34.0009,1643821.3005454,0
+TGNA.US,D,19990427,000000,33.8036,33.8875,33.3517,33.7168,1789359.7468488,0
+TGNA.US,D,19990428,000000,33.045,33.3203,32.6199,33.0747,1629449.5234308,0
+TGNA.US,D,19990429,000000,32.6199,32.8201,31.8021,32.1671,2493609.2651134,0
+TGNA.US,D,19990430,000000,31.7212,32.9572,31.4894,31.9155,1494903.048578,0
+TGNA.US,D,19990503,000000,31.9973,32.9868,31.9155,32.7895,1321472.5887645,0
+TGNA.US,D,19990504,000000,33.0173,33.0173,31.4322,31.9747,1357174.4471565,0
+TGNA.US,D,19990505,000000,31.8612,32.2262,31.5485,32.1365,924565.40458253,0
+TGNA.US,D,19990506,000000,32.027,32.2262,31.2684,32.1108,1291054.3377874,0
+TGNA.US,D,19990507,000000,32.1365,32.5616,31.9973,32.1365,641725.14095629,0
+TGNA.US,D,19990510,000000,32.027,32.6731,31.5485,31.8899,804799.24364178,0
+TGNA.US,D,19990511,000000,32.1671,32.7293,31.7744,32.3968,1282609.8923218,0
+TGNA.US,D,19990512,000000,32.2796,32.3968,31.8899,32.1671,802054.03856126,0
+TGNA.US,D,19990513,000000,32.0557,32.1365,31.4145,31.7744,1557002.6692657,0
+TGNA.US,D,19990514,000000,31.1549,31.8021,31.1549,31.5485,1201489.4876881,0
+TGNA.US,D,19990517,000000,31.4894,31.9155,31.297,31.6334,1260219.4401012,0
+TGNA.US,D,19990518,000000,31.6334,31.7744,31.3276,31.6077,2091634.3999132,0
+TGNA.US,D,19990519,000000,31.9973,33.1209,31.7459,33.045,1505667.9425033,0
+TGNA.US,D,19990520,000000,33.0747,33.915,33.0747,33.2108,1697684.2922527,0
+TGNA.US,D,19990521,000000,33.2423,33.5796,33.2108,33.4385,845777.61327611,0
+TGNA.US,D,19990524,000000,33.3804,33.6349,32.6731,32.8201,721364.47298193,0
+TGNA.US,D,19990525,000000,32.5912,33.4919,32.537,33.3517,1708452.2273949,0
+TGNA.US,D,19990526,000000,33.3804,33.7444,32.4798,33.5234,1971444.4960908,0
+TGNA.US,D,19990527,000000,33.1812,33.1812,32.0557,32.1671,1603681.2930239,0
+TGNA.US,D,19990528,000000,32.2796,32.901,32.2796,32.5616,1205512.0038475,0
+TGNA.US,D,19990601,000000,32.4512,32.537,32.1365,32.537,952449.30818102,0
+TGNA.US,D,19990602,000000,32.683,33.0804,32.2312,32.9622,792967.89633945,0
+TGNA.US,D,19990603,000000,32.9622,33.1278,32.5123,32.9059,1070528.6075066,0
+TGNA.US,D,19990604,000000,32.5725,33.1624,32.4315,33.0804,1441234.6947494,0
+TGNA.US,D,19990607,000000,32.6257,33.049,32.5409,32.9355,1015399.4558489,0
+TGNA.US,D,19990608,000000,32.5409,32.7659,32.4551,32.5725,1167902.2887487,0
+TGNA.US,D,19990609,000000,32.4551,32.9622,32.4551,32.6257,1261907.3154554,0
+TGNA.US,D,19990610,000000,32.0911,32.7353,32.0911,32.603,1970385.1388865,0
+TGNA.US,D,19990611,000000,32.5409,32.5725,31.9155,32.3427,1335201.6553839,0
+TGNA.US,D,19990614,000000,32.5409,32.683,32.4315,32.5409,1400902.0768272,0
+TGNA.US,D,19990615,000000,32.6534,32.7659,31.9432,32.0911,2101562.9592037,0
+TGNA.US,D,19990616,000000,32.3722,32.603,32.1729,32.2598,1041588.3879207,0
+TGNA.US,D,19990617,000000,32.5409,33.7246,32.5123,33.4455,1677195.614305,0
+TGNA.US,D,19990618,000000,33.5017,34.3205,33.4731,34.0117,1752390.7147674,0
+TGNA.US,D,19990621,000000,33.7848,34.1498,33.5856,33.8686,753470.59931319,0
+TGNA.US,D,19990622,000000,34.0936,34.0936,32.7659,33.1919,1349144.6209221,0
+TGNA.US,D,19990623,000000,33.0804,33.6961,32.9622,33.1919,1659444.0315262,0
+TGNA.US,D,19990624,000000,32.9917,32.9917,31.7242,31.9432,2137251.6389894,0
+TGNA.US,D,19990625,000000,32.0614,32.5123,32.0033,32.0614,1332249.6475572,0
+TGNA.US,D,19990628,000000,32.5409,33.0804,32.4315,32.4315,1427510.6968247,0
+TGNA.US,D,19990629,000000,32.4827,33.049,32.4315,32.8221,1069898.0618788,0
+TGNA.US,D,19990630,000000,32.5409,32.8773,32.1425,32.2598,1505667.9425033,0
+TGNA.US,D,19990701,000000,32.6534,34.1212,32.5725,34.0117,1251976.728687,0
+TGNA.US,D,19990702,000000,33.5589,33.9229,33.2769,33.9229,1187133.9303968,0
+TGNA.US,D,19990706,000000,33.6961,34.0117,33.5589,33.9811,754738.78674145,0
+TGNA.US,D,19990707,000000,34.2109,34.2109,33.4731,33.8391,652925.94263082,0
+TGNA.US,D,19990708,000000,33.3902,33.7246,32.8221,32.9917,843663.96756234,0
+TGNA.US,D,19990709,000000,33.1081,33.1081,32.1425,32.2864,1803082.7310345,0
+TGNA.US,D,19990712,000000,32.603,32.9917,32.2312,32.6534,1460467.3501363,0
+TGNA.US,D,19990713,000000,32.5409,33.2206,32.4827,32.7116,1084678.3757908,0
+TGNA.US,D,19990714,000000,32.8221,33.0804,32.7944,32.9059,991954.71511888,0
+TGNA.US,D,19990715,000000,33.4455,33.9811,33.333,33.7848,1032934.0984921,0
+TGNA.US,D,19990716,000000,33.8953,34.5444,33.5856,34.3787,1349144.6209221,0
+TGNA.US,D,19990719,000000,34.6854,34.8038,34.5138,34.7732,1443363.5465474,0
+TGNA.US,D,19990720,000000,34.7161,34.7732,34.431,34.4615,2158377.9587375,0
+TGNA.US,D,19990721,000000,34.351,34.5138,34.2386,34.431,1032088.6402067,0
+TGNA.US,D,19990722,000000,34.431,34.4615,33.0213,33.8686,1417375.3347882,0
+TGNA.US,D,19990723,000000,33.7533,34.068,33.5589,33.7533,1010959.2792416,0
+TGNA.US,D,19990726,000000,33.7533,33.8391,33.333,33.6704,589128.30919944,0
+TGNA.US,D,19990727,000000,34.1212,34.6313,34.0936,34.5138,1206774.1088421,0
+TGNA.US,D,19990728,000000,34.1814,34.3205,33.6389,33.6704,745864.51596049,0
+TGNA.US,D,19990729,000000,33.7848,33.7848,32.683,33.1278,1210158.9832008,0
+TGNA.US,D,19990730,000000,33.333,33.6961,32.6534,32.6534,985829.70437426,0
+TGNA.US,D,19990802,000000,33.1081,33.5323,32.7353,32.7659,666439.0828536,0
+TGNA.US,D,19990803,000000,32.7659,32.8773,32.2864,32.4551,1096721.594534,0
+TGNA.US,D,19990804,000000,33.2206,33.2206,31.9747,32.0911,1035673.221139,0
+TGNA.US,D,19990805,000000,32.313,32.5409,31.9432,32.1148,1335627.4257436,0
+TGNA.US,D,19990806,000000,31.8899,32.0911,31.6107,31.809,642361.7690178,0
+TGNA.US,D,19990809,000000,31.809,32.2016,31.4963,31.5545,590616.47798016,0
+TGNA.US,D,19990810,000000,31.3838,31.5268,31.012,31.0396,1018147.7021464,0
+TGNA.US,D,19990811,000000,30.935,31.6107,30.935,31.4145,526597.84945736,0
+TGNA.US,D,19990812,000000,31.297,31.664,31.0711,31.297,1048561.8981677,0
+TGNA.US,D,19990813,000000,31.4145,31.9155,31.3552,31.6107,800567.89725844,0
+TGNA.US,D,19990816,000000,31.4963,31.8672,31.1826,31.8672,790859.31932045,0
+TGNA.US,D,19990817,000000,32.5409,32.5409,31.7507,32.2864,818947.99818712,0
+TGNA.US,D,19990818,000000,32.4551,32.4551,31.8672,31.8672,840285.17563716,0
+TGNA.US,D,19990819,000000,31.9155,31.9155,31.5268,31.7507,892668.10847526,0
+TGNA.US,D,19990820,000000,31.7507,31.7507,30.9596,31.1549,1071376.09327,0
+TGNA.US,D,19990823,000000,31.2112,31.5268,31.1826,31.5268,1368364.0977027,0
+TGNA.US,D,19990824,000000,31.4145,31.6383,31.2112,31.5821,1021097.6824951,0
+TGNA.US,D,19990825,000000,31.6107,31.664,31.1826,31.4963,1014128.2272039,0
+TGNA.US,D,19990826,000000,31.6107,31.6383,31.1826,31.2684,1033775.5018218,0
+TGNA.US,D,19990827,000000,31.1826,31.6107,31.0711,31.0711,832257.37688066,0
+TGNA.US,D,19990830,000000,30.9596,31.5545,30.1922,30.1922,1207195.8242458,0
+TGNA.US,D,19990831,000000,29.9446,31.0711,29.9446,30.7061,1565868.830135,0
+TGNA.US,D,19990901,000000,30.7061,31.1254,30.5078,30.9073,1512005.8384278,0
+TGNA.US,D,19990902,000000,30.9596,31.0998,30.8462,30.9596,1196848.5907684,0
+TGNA.US,D,19990903,000000,30.9073,32.603,30.9073,32.5123,1425399.0785889,0
+TGNA.US,D,19990907,000000,32.5123,32.8773,32.3722,32.6534,1279018.2152168,0
+TGNA.US,D,19990908,000000,32.4128,32.4128,31.6146,31.73,1226845.1263418,0
+TGNA.US,D,19990909,000000,31.6146,31.953,31.5585,31.6146,1890112.2200162,0
+TGNA.US,D,19990910,000000,31.6146,31.8978,31.6146,31.7854,1975029.077023,0
+TGNA.US,D,19990913,000000,31.7854,32.1247,31.7567,32.0397,723897.80662159,0
+TGNA.US,D,19990914,000000,31.9263,32.24,31.8415,32.0397,818742.20917998,0
+TGNA.US,D,19990915,000000,31.9826,32.5222,31.953,32.0113,1882718.0081043,0
+TGNA.US,D,19990916,000000,32.0694,32.3534,31.8415,31.8415,1008849.6884837,0
+TGNA.US,D,19990917,000000,31.73,32.2706,31.7015,32.1512,2069031.0625128,0
+TGNA.US,D,19990920,000000,32.1512,32.3821,31.6679,31.8129,1356747.663058,0
+TGNA.US,D,19990921,000000,31.3581,31.6146,30.567,30.8225,2422842.176391,0
+TGNA.US,D,19990922,000000,31.1095,31.8415,31.1095,31.7015,985829.70437426,0
+TGNA.US,D,19990923,000000,31.953,31.953,30.9951,31.0207,783889.86402925,0
+TGNA.US,D,19990924,000000,31.1372,31.73,31.0524,31.3868,1161990.163184,0
+TGNA.US,D,19990927,000000,31.2763,31.6413,31.2763,31.303,1209942.0430653,0
+TGNA.US,D,19990928,000000,31.2763,31.5298,31.082,31.4173,965337.98520971,0
+TGNA.US,D,19990929,000000,31.303,31.442,31.1649,31.1915,1457508.2461369,0
+TGNA.US,D,19990930,000000,31.2191,31.6679,31.0524,31.3581,1572842.340382,0
+TGNA.US,D,19991001,000000,31.73,32.4946,31.2763,31.5585,2496356.4976719,0
+TGNA.US,D,19991004,000000,31.442,31.9263,31.442,31.7015,826554.08153982,0
+TGNA.US,D,19991005,000000,31.953,32.1247,31.6679,31.73,1137064.3498459,0
+TGNA.US,D,19991006,000000,31.6679,32.3534,31.6679,32.2706,1009692.1055523,0
+TGNA.US,D,19991007,000000,32.1512,33.1388,32.0397,32.5538,1174454.0835921,0
+TGNA.US,D,19991008,000000,32.4413,32.8635,32.4128,32.6356,821068.74007355,0
+TGNA.US,D,19991011,000000,32.75,33.1151,32.4649,32.9483,821482.34556574,0
+TGNA.US,D,19991012,000000,32.6356,32.8092,32.2125,32.4128,786415.0877573,0
+TGNA.US,D,19991013,000000,32.4128,32.4128,31.6679,31.7854,1549183.7007331,0
+TGNA.US,D,19991014,000000,31.8415,32.6642,31.7015,32.4128,2033539.0480837,0
+TGNA.US,D,19991015,000000,32.6938,32.6938,31.442,31.4706,1847657.8464686,0
+TGNA.US,D,19991018,000000,31.4706,31.9263,31.3581,31.8731,1000397.1331065,0
+TGNA.US,D,19991019,000000,32.2125,32.4128,31.7567,31.7854,655885.0466301,0
+TGNA.US,D,19991020,000000,32.0694,32.1839,31.8731,32.0397,1941654.7632636,0
+TGNA.US,D,19991021,000000,31.9263,32.3534,31.6146,32.2963,1184386.6978382,0
+TGNA.US,D,19991022,000000,32.4649,33.4298,32.4128,33.26,1160093.4576058,0
+TGNA.US,D,19991025,000000,33.1388,33.1388,32.6356,32.6356,952449.30818102,0
+TGNA.US,D,19991026,000000,32.8092,33.1151,32.4413,32.5222,1565653.9174773,0
+TGNA.US,D,19991027,000000,32.5222,33.3133,32.4128,33.3133,1393297.0072134,0
+TGNA.US,D,19991028,000000,33.5402,34.8472,33.4554,34.8472,1565239.2982462,0
+TGNA.US,D,19991029,000000,35.4658,35.4658,34.4211,34.9587,2887977.033222,0
+TGNA.US,D,19991101,000000,34.9005,35.0139,33.7118,33.9969,2370667.0600379,0
+TGNA.US,D,19991102,000000,33.9969,34.4211,33.5126,33.5126,1858007.1074239,0
+TGNA.US,D,19991103,000000,33.4554,33.6812,33.1999,33.26,1077289.2325738,0
+TGNA.US,D,19991104,000000,33.3694,33.9969,33.2847,33.4001,809870.97961587,0
+TGNA.US,D,19991105,000000,33.4554,33.7415,33.26,33.343,970616.52392989,0
+TGNA.US,D,19991108,000000,33.343,33.8243,33.0884,33.5402,1345979.7279158,0
+TGNA.US,D,19991109,000000,33.2847,33.4298,33.0884,33.343,657781.75220825,0
+TGNA.US,D,19991110,000000,33.2847,34.1646,33.2305,33.9367,2201470.9878245,0
+TGNA.US,D,19991111,000000,33.9673,34.1361,33.3694,33.5126,1048561.8981677,0
+TGNA.US,D,19991112,000000,33.626,33.9969,33.5402,33.5402,1541369.8008955,0
+TGNA.US,D,19991115,000000,33.5698,33.7415,33.26,33.2847,1432579.391582,0
+TGNA.US,D,19991117,000000,32.8635,33.0351,32.1839,32.7205,1973127.3027502,0
+TGNA.US,D,19991118,000000,32.8092,33.1999,32.5538,33.1999,3416269.8542061,0
+TGNA.US,D,19991119,000000,33.0884,33.769,32.6356,33.343,1170435.6223885,0
+TGNA.US,D,19991122,000000,33.0884,33.2847,32.5823,33.1151,1050888.4290613,0
+TGNA.US,D,19991123,000000,32.75,32.8092,31.6679,31.8731,1506518.4694836,0
+TGNA.US,D,19991124,000000,31.7567,32.6642,31.73,32.5222,1821463.8457022,0
+TGNA.US,D,19991126,000000,32.613,32.6356,32.24,32.3821,674676.72557306,0
+TGNA.US,D,19991129,000000,31.7854,32.1512,31.3868,31.8978,1845755.0584568,0
+TGNA.US,D,19991130,000000,32.1512,32.7807,32.0397,32.4413,1006527.212546,0
+TGNA.US,D,19991201,000000,32.1512,32.9779,32.1512,32.5666,1346400.4295806,0
+TGNA.US,D,19991202,000000,32.4128,33.3694,32.3821,33.343,1107491.5571542,0
+TGNA.US,D,19991203,000000,33.2305,34.7949,33.2305,34.3934,1372382.5589062,0
+TGNA.US,D,19991206,000000,34.3659,34.3659,33.5993,33.9969,1321261.7310626,0
+TGNA.US,D,19991207,000000,33.8835,34.1962,33.769,33.769,1158188.642116,0
+TGNA.US,D,19991208,000000,35.3266,35.6957,34.7338,35.1806,1975029.077023,0
+TGNA.US,D,19991209,000000,35.4104,36.0339,34.7338,35.8939,3663419.4105689,0
+TGNA.US,D,19991210,000000,36.0074,36.0074,35.0139,35.3553,2804963.977966,0
+TGNA.US,D,19991213,000000,35.4104,35.4411,34.1361,34.4537,1279431.8207091,0
+TGNA.US,D,19991214,000000,34.2248,34.5927,33.8835,34.0551,1708237.3147371,0
+TGNA.US,D,19991215,000000,34.1458,34.5444,33.9762,34.0887,1892859.4525747,0
+TGNA.US,D,19991216,000000,34.0887,34.8876,34.0334,34.8285,2620769.637966,0
+TGNA.US,D,19991217,000000,35.2842,35.8791,34.7161,35.225,3332202.5104407,0
+TGNA.US,D,19991220,000000,35.2842,35.5092,34.9991,35.084,1766752.3544927,0
+TGNA.US,D,19991221,000000,35.1392,35.5673,35.084,35.225,1157983.8668479,0
+TGNA.US,D,19991222,000000,35.225,35.9086,34.9725,35.6266,1277960.8854904,0
+TGNA.US,D,19991223,000000,35.8791,36.1661,35.6797,36.0517,1107705.456073,0
+TGNA.US,D,19991227,000000,36.3358,37.0727,36.3358,36.4758,900064.34786501,0
+TGNA.US,D,19991228,000000,36.5045,38.0097,36.4758,37.8381,1288100.3024829,0
+TGNA.US,D,19991229,000000,37.7297,37.7553,36.8725,36.9613,346001.26899612,0
+TGNA.US,D,19991230,000000,37.0124,37.2128,36.5636,36.8192,455003.5497504,0
+TGNA.US,D,19991231,000000,36.7915,37.1309,36.6722,37.0727,254320.74570519,0
+TGNA.US,D,20000103,000000,36.3634,36.9613,35.6797,35.7665,1380192.403788,0
+TGNA.US,D,20000104,000000,34.9991,35.6797,34.942,35.1146,1270361.8983104,0
+TGNA.US,D,20000105,000000,35.1146,35.1708,34.431,34.4872,1122277.9535,0
+TGNA.US,D,20000106,000000,34.4872,34.5444,33.7208,34.1458,1140871.9533474,0
+TGNA.US,D,20000107,000000,34.5444,34.5444,33.7208,34.1154,1182902.5840134,0
+TGNA.US,D,20000110,000000,35.1975,36.0201,34.7732,35.5959,2015380.9559854,0
+TGNA.US,D,20000111,000000,35.5959,37.0727,34.9991,35.3957,2176754.0047104,0
+TGNA.US,D,20000112,000000,35.1975,35.6493,34.5444,34.5444,1734861.1408191,0
+TGNA.US,D,20000113,000000,34.7427,35.9086,34.7427,35.1392,1155023.7491095,0
+TGNA.US,D,20000114,000000,34.347,34.8038,33.6644,33.6644,1126720.1575852,0
+TGNA.US,D,20000118,000000,33.7208,33.7208,31.8178,33.0707,1888846.0600659,0
+TGNA.US,D,20000119,000000,33.4662,33.4662,32.6149,32.8131,1337109.5120905,0
+TGNA.US,D,20000120,000000,32.6968,33.2689,32.6416,33.0707,1572627.4277244,0
+TGNA.US,D,20000121,000000,33.3203,33.8322,33.2108,33.3517,1540311.4574301,0
+TGNA.US,D,20000124,000000,33.1209,33.1495,31.8178,32.0181,1843430.5550411,0
+TGNA.US,D,20000125,000000,31.9579,32.0744,31.5358,31.6452,2355884.7186478,0
+TGNA.US,D,20000126,000000,31.3641,31.9313,31.3069,31.3641,3184336.5195048,0
+TGNA.US,D,20000127,000000,31.3641,31.8178,31.3641,31.7883,1648252.3535023,0
+TGNA.US,D,20000128,000000,31.6738,31.7617,31.1095,31.1649,2478814.7588561,0
+TGNA.US,D,20000131,000000,31.3641,31.592,31.1095,31.592,1917998.1510926,0
+TGNA.US,D,20000201,000000,31.7617,32.7244,31.5358,31.8178,1998898.5743739,0
+TGNA.US,D,20000202,000000,31.734,32.5577,31.7054,32.4422,1889909.472226,0
+TGNA.US,D,20000203,000000,32.4422,32.6968,31.9876,32.6416,2189000.9849828,0
+TGNA.US,D,20000204,000000,32.6416,32.7856,32.4186,32.756,1196217.0314016,0
+TGNA.US,D,20000207,000000,32.9246,32.9246,31.6176,31.7054,3228063.1354366,0
+TGNA.US,D,20000208,000000,31.7883,32.1878,31.7054,32.1038,1252825.2281894,0
+TGNA.US,D,20000209,000000,32.3003,32.5261,31.592,31.592,1914404.4465098,0
+TGNA.US,D,20000210,000000,31.592,31.878,31.1372,31.2506,2287862.8350058,0
+TGNA.US,D,20000211,000000,31.1915,31.1915,30.5405,30.7417,3661100.9895869,0
+TGNA.US,D,20000214,000000,30.71,30.9123,30.4546,30.5118,2221957.6382944,0
+TGNA.US,D,20000215,000000,29.9979,29.9979,28.8062,29.3182,4077642.2697805,0
+TGNA.US,D,20000216,000000,29.2333,29.3478,28.6356,28.9108,2375528.952049,0
+TGNA.US,D,20000217,000000,29.2333,29.5185,29.2048,29.3478,1794208.4602536,0
+TGNA.US,D,20000218,000000,29.0903,29.403,28.8359,29.0627,4545516.2492585,0
+TGNA.US,D,20000222,000000,29.0627,29.6901,28.9779,29.1505,2210556.1163075,0
+TGNA.US,D,20000223,000000,29.1179,29.1751,28.238,28.5793,1870896.7981916,0
+TGNA.US,D,20000224,000000,28.6356,28.6623,28.0121,28.2115,2796304.6198428,0
+TGNA.US,D,20000225,000000,28.4935,28.609,28.0684,28.0684,1698524.6818434,0
+TGNA.US,D,20000228,000000,27.9529,29.1179,27.8701,29.0064,1682686.024466,0
+TGNA.US,D,20000229,000000,29.0903,29.6596,29.0903,29.6289,1870038.1612997,0
+TGNA.US,D,20000301,000000,29.6388,29.8075,29.5273,29.8075,2010520.0777133,0
+TGNA.US,D,20000302,000000,29.5273,30.2977,29.4701,30.0678,1670428.9068041,0
+TGNA.US,D,20000303,000000,29.6388,30.5285,29.6388,30.2977,2329475.8052237,0
+TGNA.US,D,20000306,000000,30.2415,30.2977,29.8696,30.0374,1211427.1706291,0
+TGNA.US,D,20000307,000000,29.9249,30.2415,29.8075,29.9249,1310701.6124054,0
+TGNA.US,D,20000308,000000,29.8075,29.8075,29.41,29.7,1294221.2582717,0
+TGNA.US,D,20000309,000000,29.5806,30.1252,29.5018,30.0678,863102.41195633,0
+TGNA.US,D,20000310,000000,30.0678,30.1833,29.8696,29.8973,1901727.6409219,0
+TGNA.US,D,20000313,000000,30.2119,30.6124,29.8075,30.0975,1997422.5704606,0
+TGNA.US,D,20000314,000000,30.0975,30.7259,29.8696,30.0678,1971444.4960908,0
+TGNA.US,D,20000315,000000,29.7267,30.2977,29.5018,30.2977,3027810.1567067,0
+TGNA.US,D,20000316,000000,30.3559,32.6574,30.0975,32.2893,2210138.4558595,0
+TGNA.US,D,20000317,000000,32.2893,32.2893,31.7242,32.0951,2112330.894346,0
+TGNA.US,D,20000320,000000,32.0951,32.2055,31.7507,32.2055,1240992.8671481,0
+TGNA.US,D,20000321,000000,32.0073,32.2361,31.809,32.1464,1322325.1432226,0
+TGNA.US,D,20000322,000000,32.0359,32.4886,31.8929,32.4373,1799918.8517671,0
+TGNA.US,D,20000323,000000,32.3467,33.0351,32.1769,32.8892,1400688.1779084,0
+TGNA.US,D,20000324,000000,33.0924,33.7168,32.6327,33.631,2195556.8347818,0
+TGNA.US,D,20000327,000000,33.2866,33.6861,32.5172,32.6574,1226207.4845412,0
+TGNA.US,D,20000328,000000,32.5478,33.5175,32.4078,32.8892,1953907.8259697,0
+TGNA.US,D,20000329,000000,32.8575,32.8575,31.7804,31.7804,2534376.7770459,0
+TGNA.US,D,20000330,000000,31.8929,32.3761,31.7242,32.0951,1925596.1245337,0
+TGNA.US,D,20000331,000000,32.4078,32.459,31.9205,32.0951,1452435.496424,0
+TGNA.US,D,20000403,000000,32.2055,32.8024,32.0359,32.6899,1426033.6791725,0
+TGNA.US,D,20000404,000000,32.8024,33.6861,31.4322,32.0654,1871312.4311617,0
+TGNA.US,D,20000405,000000,32.1198,32.2055,31.664,31.948,1984533.8934319,0
+TGNA.US,D,20000406,000000,31.948,32.0951,31.664,31.7507,2111911.2064202,0
+TGNA.US,D,20000407,000000,31.8672,31.8672,31.2635,31.4607,1289578.3338741,0
+TGNA.US,D,20000410,000000,31.809,31.809,30.8669,31.4894,1621001.0230095,0
+TGNA.US,D,20000411,000000,31.1796,31.9205,31.0357,31.6383,1609174.7444018,0
+TGNA.US,D,20000412,000000,31.664,32.0359,31.0671,31.0958,1809632.4983998,0
+TGNA.US,D,20000413,000000,30.4407,30.5532,29.9791,30.0678,2036715.0922187,0
+TGNA.US,D,20000414,000000,30.0975,30.2119,29.0735,29.2709,2585069.807052,0
+TGNA.US,D,20000417,000000,29.3863,30.2415,29.2146,29.8696,1924123.1618373,0
+TGNA.US,D,20000418,000000,29.8973,30.0087,29.5018,29.9249,1896460.2533302,0
+TGNA.US,D,20000419,000000,29.9249,30.0975,29.7,29.9791,843241.23841958,0
+TGNA.US,D,20000420,000000,30.0374,30.3283,29.8973,30.0087,1109820.1155257,0
+TGNA.US,D,20000424,000000,29.8696,30.2692,29.1851,30.0975,1215647.3658841,0
+TGNA.US,D,20000425,000000,30.1517,30.4694,29.41,30.0087,1083842.0411559,0
+TGNA.US,D,20000426,000000,30.0975,30.4112,29.84,29.84,1375970.1810552,0
+TGNA.US,D,20000427,000000,29.8075,29.8075,28.754,29.0459,1665999.8813252,0
+TGNA.US,D,20000428,000000,29.41,29.5273,29.0144,29.1288,1182058.1394668,0
+TGNA.US,D,20000501,000000,29.0144,29.4405,28.5586,29.0735,2492341.0776853,0
+TGNA.US,D,20000502,000000,28.9572,29.0992,28.1591,28.5291,2124585.98453,0
+TGNA.US,D,20000503,000000,28.5291,29.2422,28.4432,28.5586,2157327.7251839,0
+TGNA.US,D,20000504,000000,28.7274,28.7875,28.1878,28.3012,1235074.6591496,0
+TGNA.US,D,20000505,000000,28.2439,28.3297,27.589,27.7034,2166403.7300162,0
+TGNA.US,D,20000508,000000,27.3621,27.589,27.1017,27.4765,2929174.3704698,0
+TGNA.US,D,20000509,000000,27.1895,27.5623,26.5917,27.0168,3676513.8766047,0
+TGNA.US,D,20000510,000000,27.2426,27.8179,27.073,27.5356,2986204.2826614,0
+TGNA.US,D,20000511,000000,27.8179,28.2163,27.589,27.732,1320419.313994,0
+TGNA.US,D,20000512,000000,27.9302,28.6987,27.7892,28.2439,1817874.1960751,0
+TGNA.US,D,20000515,000000,28.2439,29.3567,28.2439,28.9877,1469761.3088432,0
+TGNA.US,D,20000516,000000,28.9877,29.6092,28.7274,29.5569,1481376.7297488,0
+TGNA.US,D,20000517,000000,29.1851,29.3567,28.2726,28.754,1533550.8323629,0
+TGNA.US,D,20000518,000000,28.3297,29.2146,28.3297,28.4432,1252404.5265245,0
+TGNA.US,D,20000519,000000,28.0457,28.2163,27.3019,27.5356,1170022.0168963,0
+TGNA.US,D,20000522,000000,28.2726,28.7274,27.7034,28.1296,1303100.5977473,0
+TGNA.US,D,20000523,000000,28.2439,29.1288,28.2163,28.6396,1293594.7675996,0
+TGNA.US,D,20000524,000000,28.754,29.6388,28.5291,28.9877,1326545.3384775,0
+TGNA.US,D,20000525,000000,28.8447,29.5569,28.7875,29.0144,930905.32798488,0
+TGNA.US,D,20000526,000000,28.9295,29.41,28.4127,28.7274,1224094.8525664,0
+TGNA.US,D,20000530,000000,28.4127,29.7531,28.389,29.5806,1065249.0550474,0
+TGNA.US,D,20000531,000000,29.1584,29.7,28.9877,29.5273,1393505.8374374,0
+TGNA.US,D,20000601,000000,29.1288,29.2709,28.6396,28.8447,1270776.5175416,0
+TGNA.US,D,20000602,000000,28.9039,29.5018,28.4995,29.1288,1238035.7906268,0
+TGNA.US,D,20000605,000000,29.5273,29.6388,29.1851,29.4405,954982.64182068,0
+TGNA.US,D,20000606,000000,29.3863,29.4701,28.4718,28.6129,1109610.2715628,0
+TGNA.US,D,20000607,000000,28.31,28.5092,27.6807,27.9697,1451596.1205721,0
+TGNA.US,D,20000608,000000,28.1975,28.3357,27.5949,28.0832,1406391.4732493,0
+TGNA.US,D,20000609,000000,27.9697,28.1671,27.5949,27.8237,1240786.0644019,0
+TGNA.US,D,20000612,000000,27.8237,28.1117,27.5663,27.8237,2322083.6207897,0
+TGNA.US,D,20000613,000000,27.8237,28.7973,27.6807,28.4511,1012025.7326186,0
+TGNA.US,D,20000614,000000,28.4205,29.2522,28.2252,28.5685,1368153.2400007,0
+TGNA.US,D,20000615,000000,28.5379,29.2807,28.3978,28.5685,1340270.3501412,0
+TGNA.US,D,20000616,000000,28.4778,28.5379,27.6235,27.6807,3129629.083251,0
+TGNA.US,D,20000619,000000,27.8523,28.8546,27.8523,28.2519,1242469.8848004,0
+TGNA.US,D,20000620,000000,27.8237,28.5092,27.7665,27.9125,1537982.8990587,0
+TGNA.US,D,20000621,000000,28.0832,28.1384,27.4805,27.8849,930056.82848251,0
+TGNA.US,D,20000622,000000,27.9697,28.0279,27.3947,27.4213,1913770.8596651,0
+TGNA.US,D,20000623,000000,27.4518,27.4518,27.1381,27.1381,1092280.4041878,0
+TGNA.US,D,20000626,000000,27.1668,27.1668,26.1112,26.2208,1484120.9210904,0
+TGNA.US,D,20000627,000000,26.3352,26.7959,25.91,26.5966,2110434.1887679,0
+TGNA.US,D,20000628,000000,26.9369,27.4213,26.5403,26.9902,1274577.0248705,0
+TGNA.US,D,20000629,000000,26.422,27.7942,26.422,27.3947,2781941.9663786,0
+TGNA.US,D,20000630,000000,27.2812,27.8849,26.6252,27.372,4361119.1614682,0
+TGNA.US,D,20000703,000000,27.3423,27.5416,26.9083,27.4805,1129252.477486,0
+TGNA.US,D,20000705,000000,27.372,27.3947,26.4802,26.7377,1569464.5621957,0
+TGNA.US,D,20000706,000000,26.3657,26.3657,25.91,26.1112,1690711.7957446,0
+TGNA.US,D,20000707,000000,25.9386,27.1982,25.768,26.9666,1991508.4174179,0
+TGNA.US,D,20000710,000000,26.7081,26.7081,25.8805,26.1112,1564812.5141475,0
+TGNA.US,D,20000711,000000,26.1112,26.1952,25.4227,25.4227,2175918.6838144,0
+TGNA.US,D,20000712,000000,25.4227,26.7662,25.4227,26.569,2085078.5501142,0
+TGNA.US,D,20000713,000000,26.0511,26.8224,26.0511,26.281,2086139.9347964,0
+TGNA.US,D,20000714,000000,26.1685,26.6528,25.9673,26.6252,1659658.9441839,0
+TGNA.US,D,20000717,000000,26.6804,26.9666,26.3657,26.6094,1230223.9182669,0
+TGNA.US,D,20000718,000000,26.5966,26.7662,26.569,26.6804,1275428.5655897,0
+TGNA.US,D,20000719,000000,26.6252,26.9369,26.4802,26.5403,1230007.9918702,0
+TGNA.US,D,20000720,000000,26.5966,26.7081,26.422,26.422,2215203.0956608,0
+TGNA.US,D,20000721,000000,26.4802,26.6528,26.1952,26.3086,2304562.156753,0
+TGNA.US,D,20000724,000000,26.3086,26.4495,25.5934,25.7334,2374261.7783597,0
+TGNA.US,D,20000725,000000,25.7334,25.9386,25.5076,25.5076,1505879.8139442,0
+TGNA.US,D,20000726,000000,25.5076,25.7334,24.7924,24.7924,1566505.4581965,0
+TGNA.US,D,20000727,000000,24.9059,25.1682,24.2183,24.3938,3144631.4059935,0
+TGNA.US,D,20000728,000000,24.4235,24.5932,23.9076,24.1916,1751971.0268415,0
+TGNA.US,D,20000731,000000,24.4816,24.8505,24.3938,24.6503,1581716.611163,0
+TGNA.US,D,20000801,000000,24.5625,24.7351,24.3041,24.4816,755577.14885429,0
+TGNA.US,D,20000802,000000,24.5932,24.821,24.4816,24.5625,1502502.035758,0
+TGNA.US,D,20000803,000000,24.6503,24.821,24.3337,24.534,1000186.2754046,0
+TGNA.US,D,20000804,000000,24.7036,25.1682,24.68,24.7351,2729763.8088088,0
+TGNA.US,D,20000807,000000,24.7036,25.2817,24.68,25.2234,2323352.821957,0
+TGNA.US,D,20000808,000000,25.1682,25.8528,24.8782,25.5076,1966365.6639441,0
+TGNA.US,D,20000809,000000,25.5934,25.621,25.3921,25.4503,1720706.3038401,0
+TGNA.US,D,20000810,000000,25.4503,25.7946,25.3921,25.5351,1544538.7488577,0
+TGNA.US,D,20000811,000000,25.7946,25.9673,25.1959,25.8805,1159244.9581034,0
+TGNA.US,D,20000814,000000,25.768,25.9386,24.9059,25.8528,1667264.0137977,0
+TGNA.US,D,20000815,000000,25.9673,26.422,25.5934,26.1112,1196007.1874387,0
+TGNA.US,D,20000816,000000,26.1112,26.1952,25.4503,25.7058,1193465.7438875,0
+TGNA.US,D,20000817,000000,25.5076,25.768,25.3655,25.4799,1115100.6817238,0
+TGNA.US,D,20000818,000000,25.5934,26.3914,25.4227,25.768,2120365.7892751,0
+TGNA.US,D,20000821,000000,25.8805,26.1685,25.5934,25.621,897537.09665906,0
+TGNA.US,D,20000822,000000,25.6792,25.9386,25.5934,25.8528,1162419.9884994,0
+TGNA.US,D,20000823,000000,25.7334,25.9386,25.5233,25.9386,1117205.2037869,0
+TGNA.US,D,20000824,000000,25.8261,25.8805,25.3921,25.4799,1285772.7578503,0
+TGNA.US,D,20000825,000000,25.4503,25.6792,24.8505,25.621,1258949.225195,0
+TGNA.US,D,20000828,000000,25.6792,25.768,25.5076,25.621,1018356.5323703,0
+TGNA.US,D,20000829,000000,25.621,25.7058,25.4503,25.621,860767.77115115,0
+TGNA.US,D,20000830,000000,25.6792,26.1112,25.6506,26.0224,869219.31278935,0
+TGNA.US,D,20000831,000000,25.91,26.2493,25.6506,25.9159,1258321.7207841,0
+TGNA.US,D,20000901,000000,25.9386,26.281,25.91,26.1952,2015164.0158499,0
+TGNA.US,D,20000905,000000,25.91,26.1952,25.5076,25.6506,1950107.3186408,0
+TGNA.US,D,20000906,000000,25.768,26.1685,25.5076,25.6792,1268031.3124611,0
+TGNA.US,D,20000907,000000,25.768,25.8261,24.4816,24.9335,2383763.5535516,0
+TGNA.US,D,20000908,000000,24.68,24.821,24.0772,24.3337,2134927.1355737,0
+TGNA.US,D,20000911,000000,24.3663,24.964,24.2183,24.4816,2008192.5330807,0
+TGNA.US,D,20000912,000000,24.4235,25.0518,24.2784,24.68,779453.74237771,0
+TGNA.US,D,20000913,000000,24.6079,24.6937,24.4047,24.4649,798877.99442638,0
+TGNA.US,D,20000914,000000,24.3494,24.8052,23.9154,24.1492,2592037.2348652,0
+TGNA.US,D,20000915,000000,24.3494,24.6079,24.091,24.233,1981794.7707851,0
+TGNA.US,D,20000918,000000,24.1187,24.3494,23.5475,23.8049,2320398.7866525,0
+TGNA.US,D,20000919,000000,23.7764,23.9786,23.0256,23.4281,2440160.8926374,0
+TGNA.US,D,20000920,000000,23.4281,23.4281,22.5098,22.6261,2492341.0776853,0
+TGNA.US,D,20000921,000000,22.8018,22.9724,22.2247,22.8559,2735469.1316276,0
+TGNA.US,D,20000922,000000,22.8559,23.1993,22.5966,22.8313,1964464.90341,0
+TGNA.US,D,20000925,000000,22.8313,22.9724,22.2247,22.3687,1378931.3125325,0
+TGNA.US,D,20000926,000000,22.4249,23.3166,22.3983,23.2575,3489567.2353516,0
+TGNA.US,D,20000927,000000,23.1993,23.4863,22.8826,23.1993,2189426.7553425,0
+TGNA.US,D,20000928,000000,23.1184,24.2922,23.1184,24.1818,2636613.3640383,0
+TGNA.US,D,20000929,000000,24.1818,24.4964,23.6629,24.3494,2295047.2029547,0
+TGNA.US,D,20001002,000000,24.3494,24.4047,23.9154,24.0318,1732538.6648812,0
+TGNA.US,D,20001003,000000,23.944,24.4372,23.8869,24.3189,4243459.5500686,0
+TGNA.US,D,20001004,000000,24.1492,24.2044,23.3166,23.371,1850611.8817731,0
+TGNA.US,D,20001005,000000,23.3995,23.9154,23.3995,23.7161,2247522.1071719,0
+TGNA.US,D,20001006,000000,23.6876,23.8869,23.5752,23.6046,2128599.3770388,0
+TGNA.US,D,20001009,000000,23.8335,23.8869,23.6046,23.6046,2231679.3948387,0
+TGNA.US,D,20001010,000000,23.7764,24.0634,23.6876,23.7448,1544966.5466951,0
+TGNA.US,D,20001011,000000,23.8582,24.0634,23.3995,23.8869,2400875.4670521,0
+TGNA.US,D,20001012,000000,23.8869,24.233,23.6046,23.8869,2422419.4472481,0
+TGNA.US,D,20001013,000000,23.8869,24.1818,23.8582,24.091,1606431.5667992,0
+TGNA.US,D,20001016,000000,24.2617,24.3189,23.6333,23.6333,1765273.3093625,0
+TGNA.US,D,20001017,000000,23.5139,23.8582,23.0828,23.371,1226845.1263418,0
+TGNA.US,D,20001018,000000,23.371,23.8582,23.1479,23.7448,1340270.3501412,0
+TGNA.US,D,20001019,000000,23.6629,24.233,23.4863,23.8335,1487503.7679713,0
+TGNA.US,D,20001020,000000,23.8335,24.4047,23.8335,24.1187,882739.5491848,0
+TGNA.US,D,20001023,000000,24.3189,24.8959,24.233,24.3751,1171287.1631077,0
+TGNA.US,D,20001024,000000,24.4649,24.9827,24.3751,24.8959,1491729.031921,0
+TGNA.US,D,20001025,000000,24.8959,25.3833,24.7214,25.3004,1647621.8078744,0
+TGNA.US,D,20001026,000000,25.4996,25.7571,24.9827,24.9827,1648041.4958003,0
+TGNA.US,D,20001027,000000,24.8683,25.7246,24.8683,25.6407,1113408.7514138,0
+TGNA.US,D,20001030,000000,25.3833,26.4467,25.3833,26.3036,1518982.3898917,0
+TGNA.US,D,20001031,000000,26.5867,27.079,26.3628,26.6489,1906808.5005466,0
+TGNA.US,D,20001101,000000,26.5306,26.9034,26.1004,26.3323,1307321.8067412,0
+TGNA.US,D,20001102,000000,26.3628,26.4999,25.9288,26.4703,1202760.7163332,0
+TGNA.US,D,20001103,000000,26.3036,26.4151,25.9002,26.1301,1373440.9023714,0
+TGNA.US,D,20001106,000000,26.0698,26.3864,25.9002,25.9002,964905.11867744,0
+TGNA.US,D,20001107,000000,25.7847,25.842,25.2353,25.7571,1393081.0808168,0
+TGNA.US,D,20001108,000000,25.7571,26.3323,25.553,26.1301,2003544.5399883,0
+TGNA.US,D,20001109,000000,26.1301,26.1882,25.472,25.8154,1660289.4898117,0
+TGNA.US,D,20001110,000000,25.4996,26.0698,25.472,25.6122,1690922.6534465,0
+TGNA.US,D,20001113,000000,25.6703,25.8705,25.4128,25.472,1587622.6542941,0
+TGNA.US,D,20001114,000000,25.5845,25.697,25.4405,25.553,1628394.2211823,0
+TGNA.US,D,20001115,000000,25.4996,25.4996,24.7214,25.0104,2629420.8861777,0
+TGNA.US,D,20001116,000000,25.1535,25.331,24.5221,24.8378,2330323.2909871,0
+TGNA.US,D,20001117,000000,25.0657,25.2649,24.5221,24.751,2433832.1203635,0
+TGNA.US,D,20001120,000000,24.8683,25.331,24.8052,24.9827,1036090.881587,0
+TGNA.US,D,20001121,000000,25.0942,25.1535,24.0318,24.8052,2731240.8264609,0
+TGNA.US,D,20001122,000000,24.8683,25.0104,24.2617,24.8959,1714793.1645362,0
+TGNA.US,D,20001124,000000,24.8378,24.9542,24.8378,24.8683,413383.48335982,0
+TGNA.US,D,20001127,000000,24.8378,25.5293,24.8378,25.3833,1226845.1263418,0
+TGNA.US,D,20001128,000000,25.3004,25.3566,24.2044,24.5221,1919474.155006,0
+TGNA.US,D,20001129,000000,24.751,25.2353,24.2617,24.6386,2261888.8155919,0
+TGNA.US,D,20001130,000000,24.8052,24.8052,24.1818,24.6386,2383763.5535516,0
+TGNA.US,D,20001201,000000,24.751,25.037,24.6937,24.9236,1805834.0185488,0
+TGNA.US,D,20001204,000000,25.0104,25.0104,24.4649,24.751,2576619.2791527,0
+TGNA.US,D,20001205,000000,24.6671,25.0104,24.5802,24.9542,2062261.3137951,0
+TGNA.US,D,20001206,000000,24.9542,25.2353,24.4372,25.1829,1804988.5602633,0
+TGNA.US,D,20001207,000000,24.8959,25.2353,24.5497,25.1248,2246671.5801917,0
+TGNA.US,D,20001208,000000,25.2649,26.5611,25.2353,26.1004,2832219.3634146,0
+TGNA.US,D,20001211,000000,26.1301,26.3628,26.0136,26.1301,1443773.0970839,0
+TGNA.US,D,20001212,000000,26.0136,26.9034,25.9593,26.6489,1837305.5442964,0
+TGNA.US,D,20001213,000000,26.7485,28.2469,26.7485,27.7004,3313402.7215861,0
+TGNA.US,D,20001214,000000,27.3256,28.3071,27.3256,28.2469,5039811.307028,0
+TGNA.US,D,20001215,000000,28.2469,28.3337,27.4361,27.4675,5309559.1320963,0
+TGNA.US,D,20001218,000000,27.6146,28.1296,27.5544,27.6432,3502243.0272005,0
+TGNA.US,D,20001219,000000,27.6432,28.6494,27.6432,28.2756,1929618.6406931,0
+TGNA.US,D,20001220,000000,28.2756,28.2756,27.0918,27.4675,3413736.5205665,0
+TGNA.US,D,20001221,000000,27.6699,27.9036,27.586,27.8701,2703149.1063775,0
+TGNA.US,D,20001222,000000,27.9036,28.7935,27.8414,28.679,1748381.3772144,0
+TGNA.US,D,20001226,000000,28.5961,28.5961,27.9302,28.3623,1135586.3184546,0
+TGNA.US,D,20001227,000000,28.5961,28.7381,28.3623,28.5961,1276904.5695031,0
+TGNA.US,D,20001228,000000,28.5961,28.9404,28.4185,28.9108,1625012.3880403,0
+TGNA.US,D,20001229,000000,28.7628,29.2008,28.679,29.0844,1473988.6002706,0
+TGNA.US,D,20010102,000000,28.968,29.2295,28.4748,28.5339,1296119.9913278,0
+TGNA.US,D,20010103,000000,28.4748,30.3806,28.4748,29.6289,4101299.8956904,0
+TGNA.US,D,20010104,000000,29.7975,31.6738,29.7711,31.0396,3257210.1577685,0
+TGNA.US,D,20010105,000000,30.8078,30.9557,29.9742,30.1192,4459338.300996,0
+TGNA.US,D,20010108,000000,29.9199,29.9486,28.9108,29.257,2333278.3400306,0
+TGNA.US,D,20010109,000000,29.257,29.7474,29.1406,29.2866,1400267.4762436,0
+TGNA.US,D,20010110,000000,29.3419,29.3705,28.2469,28.7096,1934898.1931522,0
+TGNA.US,D,20010111,000000,28.5339,29.401,28.4185,29.0243,1668109.4720832,0
+TGNA.US,D,20010112,000000,28.679,29.1406,28.5685,29.0243,2287017.3767203,0
+TGNA.US,D,20010116,000000,28.9108,28.9108,28.0713,28.679,1462790.839813,0
+TGNA.US,D,20010117,000000,28.7628,29.5135,28.6227,29.2866,1899192.2798044,0
+TGNA.US,D,20010118,000000,28.9404,29.3705,28.6494,29.0558,1947362.1135602,0
+TGNA.US,D,20010119,000000,28.8851,29.109,28.7935,29.0243,1653115.2592522,0
+TGNA.US,D,20010122,000000,28.8486,28.8486,28.0181,28.1591,2323771.496144,0
+TGNA.US,D,20010123,000000,28.1591,28.5035,27.9579,28.2469,1024686.3183832,0
+TGNA.US,D,20010124,000000,28.2469,28.3337,27.7567,28.2469,1781957.4250254,0
+TGNA.US,D,20010125,000000,28.2469,29.1643,27.5544,28.6227,2122258.4398975,0
+TGNA.US,D,20010126,000000,28.2212,28.3623,27.7842,28.3623,1730208.079032,0
+TGNA.US,D,20010129,000000,28.5961,28.8654,28.1059,28.8142,1190508.6673661,0
+TGNA.US,D,20010130,000000,29.0558,29.5095,28.8693,29.5095,1540527.3838267,0
+TGNA.US,D,20010131,000000,29.6072,29.6072,29.0686,29.2402,1549183.7007331,0
+TGNA.US,D,20010201,000000,29.2402,29.5569,29.2402,29.3863,2823551.8953797,0
+TGNA.US,D,20010202,000000,29.4958,29.5135,29.2402,29.3951,1882718.0081043,0
+TGNA.US,D,20010205,000000,29.3083,30.3224,29.2906,29.6901,1615720.4568114,0
+TGNA.US,D,20010206,000000,30.0481,30.207,29.9061,30.0244,1188607.9068321,0
+TGNA.US,D,20010207,000000,30.0244,30.276,29.8656,30.1054,1532707.4015553,0
+TGNA.US,D,20010208,000000,30.1399,30.3126,29.6289,29.9397,1904261.9883006,0
+TGNA.US,D,20010209,000000,29.9742,30.0905,29.7474,29.8549,1754086.7000332,0
+TGNA.US,D,20010212,000000,29.7474,30.2889,29.7227,30.0718,1850611.8817731,0
+TGNA.US,D,20010213,000000,30.2277,30.7811,30.0905,30.6351,1256625.7355184,0
+TGNA.US,D,20010214,000000,30.6351,30.6351,29.9486,29.9584,1286406.3446951,0
+TGNA.US,D,20010215,000000,29.9288,30.3224,29.9288,30.2021,1190299.837142,0
+TGNA.US,D,20010216,000000,30.2977,30.7259,30.2642,30.6243,1190929.3690309,0
+TGNA.US,D,20010220,000000,30.9893,31.3581,30.927,31.2398,1988548.2996796,0
+TGNA.US,D,20010221,000000,31.2398,31.4095,30.927,31.1254,1804776.6888224,0
+TGNA.US,D,20010222,000000,31.1254,31.1254,30.4112,30.7574,2322929.0790753,0
+TGNA.US,D,20010223,000000,30.4586,30.6183,29.7474,30.2523,2133875.8882811,0
+TGNA.US,D,20010226,000000,30.5789,30.6183,30.0678,30.351,2734409.7744233,0
+TGNA.US,D,20010227,000000,30.3925,31.0858,30.3925,30.8956,1304783.4044068,0
+TGNA.US,D,20010228,000000,30.9646,31.1046,30.4773,30.5009,1625442.2133558,0
+TGNA.US,D,20010301,000000,30.5078,30.5405,30.2277,30.2484,2555711.927018,0
+TGNA.US,D,20010302,000000,30.0678,30.5956,30.0678,30.4881,2469742.8089796,0
+TGNA.US,D,20010305,000000,30.3471,30.5078,29.1524,29.619,3026334.1527933,0
+TGNA.US,D,20010306,000000,29.7898,29.9544,29.5135,29.9446,2777925.5326531,0
+TGNA.US,D,20010307,000000,29.6596,29.9584,28.4581,29.1288,3765446.1535983,0
+TGNA.US,D,20010308,000000,29.0844,29.0844,28.6129,28.679,3162363.7277322,0
+TGNA.US,D,20010309,000000,28.679,28.679,28.1768,28.3071,2643786.5808586,0
+TGNA.US,D,20010312,000000,28.1808,28.2252,27.3256,27.3947,2329063.2134705,0
+TGNA.US,D,20010313,000000,27.4361,27.5564,26.0511,27.4271,2664073.524755,0
+TGNA.US,D,20010314,000000,27.2516,27.8079,26.93,27.1668,2578735.9660833,0
+TGNA.US,D,20010315,000000,27.3019,28.3683,27.1441,28.2726,2192387.8868196,0
+TGNA.US,D,20010316,000000,27.6699,27.8928,27.2516,27.2852,3637856.9691692,0
+TGNA.US,D,20010319,000000,27.3019,27.4144,26.9576,27.292,1359283.0241755,0
+TGNA.US,D,20010320,000000,27.296,27.7665,27.0691,27.0691,2407423.2069394,0
+TGNA.US,D,20010321,000000,26.8403,26.93,26.2849,26.3086,1416534.9451975,0
+TGNA.US,D,20010322,000000,26.3115,26.4802,25.4503,26.1488,5167821.193122,0
+TGNA.US,D,20010323,000000,26.2336,26.4013,25.986,26.3757,3974566.3069363,0
+TGNA.US,D,20010326,000000,26.491,27.4361,26.3086,27.3551,2335809.6461923,0
+TGNA.US,D,20010327,000000,27.3947,27.8079,27.1895,27.8079,1751754.0867059,0
+TGNA.US,D,20010328,000000,27.7369,27.7567,27.2426,27.3887,1176361.9402986,0
+TGNA.US,D,20010329,000000,27.3019,27.7665,27.1154,27.5998,1186915.9765222,0
+TGNA.US,D,20010330,000000,27.6699,27.7665,27.3019,27.6324,1349785.3039394,0
+TGNA.US,D,20010402,000000,27.947,28.0181,27.4845,27.5703,1050671.4889256,0
+TGNA.US,D,20010403,000000,27.3887,27.9036,27.2082,27.589,1847236.1310648,0
+TGNA.US,D,20010404,000000,27.6462,28.0427,27.6462,28.0181,3077028.1965384,0
+TGNA.US,D,20010405,000000,28.3683,29.1524,28.2075,29.1524,2461923.840447,0
+TGNA.US,D,20010406,000000,28.6898,28.6957,27.947,28.5685,1754713.1907052,0
+TGNA.US,D,20010409,000000,28.6533,29.0952,28.6267,29.0144,1170650.5350462,0
+TGNA.US,D,20010410,000000,29.0144,29.6152,29.0144,29.2906,1903418.5574929,0
+TGNA.US,D,20010411,000000,29.2008,29.2048,28.6396,28.7747,1495108.8375851,0
+TGNA.US,D,20010412,000000,28.5546,29.4297,28.4205,29.3133,1344067.8162532,0
+TGNA.US,D,20010416,000000,29.2235,29.3133,28.6957,29.1751,1497647.2399196,0
+TGNA.US,D,20010417,000000,29.0144,29.2906,28.2726,29.0144,2602604.4496951,0
+TGNA.US,D,20010418,000000,29.4741,30.3806,29.408,30.0866,2485790.296581,0
+TGNA.US,D,20010419,000000,30.0778,30.0847,29.408,29.705,1453491.8124113,0
+TGNA.US,D,20010420,000000,29.5905,29.6487,29.0844,29.5698,1335833.2147507,0
+TGNA.US,D,20010423,000000,29.3863,30.0571,29.3419,29.7975,1016451.7168806,0
+TGNA.US,D,20010424,000000,29.4297,29.9703,29.3606,29.7671,1518544.4546646,0
+TGNA.US,D,20010425,000000,29.7768,30.0678,29.1052,29.6901,1043070.4742676,0
+TGNA.US,D,20010426,000000,29.6152,30.5188,29.5698,30.2977,1569247.6220602,0
+TGNA.US,D,20010427,000000,30.1922,30.4773,30.0324,30.4773,1116788.5570779,0
+TGNA.US,D,20010430,000000,30.3698,30.6351,29.6388,29.8696,1394983.8688286,0
+TGNA.US,D,20010501,000000,30.0087,30.1922,29.2994,29.985,1750908.6284205,0
+TGNA.US,D,20010502,000000,30.0905,30.2415,29.7768,30.2021,1587838.5806907,0
+TGNA.US,D,20010503,000000,30.1449,30.424,29.916,30.3471,1107284.7544081,0
+TGNA.US,D,20010504,000000,30.2415,30.3323,29.6013,30.2692,914634.81781416,0
+TGNA.US,D,20010507,000000,30.3086,30.6351,29.8913,30.5188,978852.13917144,0
+TGNA.US,D,20010508,000000,30.4023,30.4507,29.84,30.0985,937871.74205922,0
+TGNA.US,D,20010509,000000,30.0985,30.4694,29.9397,30.2178,1315145.8439685,0
+TGNA.US,D,20010510,000000,30.5405,31.0207,30.4773,30.9784,1660289.4898117,0
+TGNA.US,D,20010511,000000,31.009,31.1155,30.5956,30.7811,1119742.5923824,0
+TGNA.US,D,20010514,000000,31.0247,31.0958,30.7417,31.0908,879360.75725963,0
+TGNA.US,D,20010515,000000,30.9784,31.0958,30.8412,31.0564,736360.71329068,0
+TGNA.US,D,20010516,000000,31.0564,31.6334,30.9557,31.6176,1671059.4524318,0
+TGNA.US,D,20010517,000000,31.7883,32.0694,31.7212,31.9076,1085524.8478153,0
+TGNA.US,D,20010518,000000,31.8178,32.2055,31.3444,31.592,1419273.0541052,0
+TGNA.US,D,20010521,000000,31.6847,31.8869,31.4213,31.73,1017508.032868,0
+TGNA.US,D,20010522,000000,31.948,32.4028,31.6788,32.1068,1390128.0592511,0
+TGNA.US,D,20010523,000000,31.7429,32.0467,31.0564,31.2299,1694304.4865885,0
+TGNA.US,D,20010524,000000,30.9123,31.3316,30.6706,30.9557,1592063.8446404,0
+TGNA.US,D,20010525,000000,30.8669,31.2191,30.5897,30.7574,702139.92750669,0
+TGNA.US,D,20010529,000000,30.5405,31.0524,30.4921,31.0287,731503.88997429,0
+TGNA.US,D,20010530,000000,30.927,30.9893,30.4586,30.4881,792547.1946746,0
+TGNA.US,D,20010531,000000,30.2849,30.8018,30.2218,30.6706,2193226.2489325,0
+TGNA.US,D,20010601,000000,30.2178,30.2178,29.7227,30.0324,1645712.9374288,0
+TGNA.US,D,20010604,000000,29.7315,29.7364,29.4504,29.6654,2498039.3043313,0
+TGNA.US,D,20010605,000000,29.6654,30.1152,29.6388,30.0718,1633248.0032819,0
+TGNA.US,D,20010606,000000,29.9949,30.0847,29.4603,29.6072,914213.10241037,0
+TGNA.US,D,20010607,000000,29.401,29.8035,29.401,29.7858,1094397.0911184,0
+TGNA.US,D,20010608,000000,29.8736,29.8766,29.2748,29.4504,1087207.6544747,0
+TGNA.US,D,20010611,000000,29.2748,29.7621,29.2048,29.7404,730443.51903108,0
+TGNA.US,D,20010612,000000,29.6447,29.6447,29.1337,29.3922,908938.61864598,0
+TGNA.US,D,20010613,000000,29.3922,29.6694,28.9819,29.0144,1177837.9442118,0
+TGNA.US,D,20010614,000000,28.9226,28.9226,28.3623,28.6533,1232337.5639806,0
+TGNA.US,D,20010615,000000,28.2292,28.604,27.8603,28.4314,2367502.1670314,0
+TGNA.US,D,20010618,000000,28.4384,28.7204,28.091,28.1975,1176779.6007466,0
+TGNA.US,D,20010619,000000,28.5478,29.619,28.4865,29.0618,1562067.3090671,0
+TGNA.US,D,20010620,000000,29.0618,29.5332,28.5586,29.4603,1718177.0251561,0
+TGNA.US,D,20010621,000000,29.5095,29.989,29.2994,29.9446,1903848.3828083,0
+TGNA.US,D,20010622,000000,30.0423,30.0423,29.5332,29.7127,1111081.2067812,0
+TGNA.US,D,20010625,000000,29.6694,30.1804,29.5332,29.7177,1345550.9163393,0
+TGNA.US,D,20010626,000000,29.6694,29.7177,29.4504,29.5332,2358415.0110706,0
+TGNA.US,D,20010627,000000,29.619,29.619,29.3231,29.3369,1347034.0164252,0
+TGNA.US,D,20010628,000000,29.3369,29.7671,29.3369,29.6329,1022579.7688421,0
+TGNA.US,D,20010629,000000,29.7177,30.5956,29.5944,30.5956,1914622.4003843,0
+TGNA.US,D,20010702,000000,30.5956,31.1095,30.2977,31.1095,2054237.5699944,0
+TGNA.US,D,20010703,000000,31.1649,31.3316,30.9951,31.2023,1505462.1534962,0
+TGNA.US,D,20010705,000000,31.2082,31.2506,30.7851,30.8512,1634942.9748087,0
+TGNA.US,D,20010706,000000,30.8018,30.8512,30.0678,30.2021,1349144.6209221,0
+TGNA.US,D,20010709,000000,30.5315,30.5483,29.9486,30.3401,1148686.8669241,0
+TGNA.US,D,20010710,000000,30.1804,30.42,29.9486,30.063,566112.3800458,0
+TGNA.US,D,20010711,000000,29.9486,30.3401,29.7768,29.9613,963646.05489974,0
+TGNA.US,D,20010712,000000,29.8766,30.8225,29.6694,30.8175,1196848.5907684,0
+TGNA.US,D,20010713,000000,30.7417,31.5111,30.7022,31.3394,1810902.7133061,0
+TGNA.US,D,20010716,000000,31.516,31.6541,31.3354,31.4963,1269089.6559265,0
+TGNA.US,D,20010717,000000,31.5397,31.5397,30.8137,31.1549,1594179.5178321,0
+TGNA.US,D,20010718,000000,31.0622,31.225,30.3698,30.5739,1238459.5335084,0
+TGNA.US,D,20010719,000000,30.8758,31.4322,30.8758,31.2506,3325020.1699696,0
+TGNA.US,D,20010720,000000,31.3552,31.5268,31.2506,31.3779,1928342.3433533,0
+TGNA.US,D,20010723,000000,31.4814,31.5732,31.1796,31.225,1472932.2842832,0
+TGNA.US,D,20010724,000000,31.446,31.6383,31.0998,31.1549,2679917.2508272,0
+TGNA.US,D,20010725,000000,31.0564,31.5268,31.0564,31.4607,1489193.6708034,0
+TGNA.US,D,20010726,000000,31.5061,31.5061,30.8758,31.2506,1923492.6162095,0
+TGNA.US,D,20010727,000000,31.2684,31.3552,31.1737,31.2901,772691.08983261,0
+TGNA.US,D,20010730,000000,31.3394,31.5485,30.9497,30.9596,1173194.0060753,0
+TGNA.US,D,20010731,000000,31.0357,31.2506,31.001,31.1225,1167902.2887487,0
+TGNA.US,D,20010801,000000,31.2191,31.6502,31.1796,31.5585,946116.48095133,0
+TGNA.US,D,20010802,000000,31.5732,31.6383,31.4814,31.5732,1007799.45493,0
+TGNA.US,D,20010803,000000,31.5732,31.8978,31.225,31.8178,1550445.8057277,0
+TGNA.US,D,20010806,000000,32.0359,32.4551,31.7804,32.0397,1701058.015483,0
+TGNA.US,D,20010807,000000,31.9934,32.2016,31.6176,31.9934,1618892.4459904,0
+TGNA.US,D,20010808,000000,32.2016,32.3861,31.8515,32.0911,1547280.9127213,0
+TGNA.US,D,20010809,000000,31.9934,32.0871,31.1826,31.1915,1572204.6985815,0
+TGNA.US,D,20010810,000000,31.2684,31.3966,30.7711,31.2082,1457718.0900999,0
+TGNA.US,D,20010813,000000,31.2082,31.2082,30.6766,30.8906,1326965.0264034,0
+TGNA.US,D,20010814,000000,30.6913,31.0169,30.5483,30.6913,1226207.4845412,0
+TGNA.US,D,20010815,000000,30.7417,30.7604,29.8973,30.1083,1502502.035758,0
+TGNA.US,D,20010816,000000,30.0866,30.1083,29.5806,29.7474,2519592.408178,0
+TGNA.US,D,20010817,000000,29.6694,30.2277,29.5944,29.9446,2361162.2436291,0
+TGNA.US,D,20010820,000000,30.0866,30.4339,29.989,30.2316,1454344.3668696,0
+TGNA.US,D,20010821,000000,30.2523,30.2523,29.9486,29.9486,1442938.7899268,0
+TGNA.US,D,20010822,000000,29.916,29.9486,29.0203,29.2048,1914192.5750689,0
+TGNA.US,D,20010823,000000,29.3182,29.9949,29.2994,29.5432,1473771.6601351,0
+TGNA.US,D,20010824,000000,29.5569,29.8302,29.3665,29.5609,823808.8764593,0
+TGNA.US,D,20010827,000000,29.619,29.7858,29.3705,29.4603,656720.36752608,0
+TGNA.US,D,20010828,000000,29.6654,29.694,29.0203,29.2522,893314.87392629,0
+TGNA.US,D,20010829,000000,29.3606,29.4356,28.8793,29.3922,1251558.0545001,0
+TGNA.US,D,20010830,000000,29.3863,29.403,28.2756,28.3012,1991076.5646246,0
+TGNA.US,D,20010831,000000,28.2756,28.6957,28.1147,28.6267,1932570.6485197,0
+TGNA.US,D,20010904,000000,28.7678,29.7127,28.6957,29.1052,1172556.364275,0
+TGNA.US,D,20010905,000000,29.109,30.0866,28.8359,29.9249,2205065.7061464,0
+TGNA.US,D,20010906,000000,29.9249,29.9249,29.5698,29.7127,2314696.5050506,0
+TGNA.US,D,20010907,000000,29.619,29.625,29.0874,29.2048,2168515.348252,0
+TGNA.US,D,20010910,000000,29.1801,29.8549,28.8793,29.5806,1962991.9407136,0
+TGNA.US,D,20010917,000000,28.8546,28.971,28.2439,28.3249,2803062.2036931,0
+TGNA.US,D,20010918,000000,28.3249,28.7628,27.6699,28.0684,2569858.6540856,0
+TGNA.US,D,20010919,000000,28.3012,28.9572,27.1668,28.0634,2470369.2996516,0
+TGNA.US,D,20010920,000000,27.3759,27.589,25.6792,25.7917,3836202.0911924,0
+TGNA.US,D,20010921,000000,24.8408,26.8846,24.6079,26.7722,4360909.3175053,0
+TGNA.US,D,20010924,000000,27.0217,27.9372,27.0217,27.4765,2313636.1341074,0
+TGNA.US,D,20010925,000000,27.3019,27.58,26.422,26.6755,4717253.765023,0
+TGNA.US,D,20010926,000000,26.6065,26.7337,26.0166,26.2553,3210328.7862199,0
+TGNA.US,D,20010927,000000,26.5099,27.2763,26.422,27.0977,1939752.9889907,0
+TGNA.US,D,20010928,000000,27.2516,27.9826,27.2359,27.9076,2022770.0992025,0
+TGNA.US,D,20011001,000000,27.8376,27.8376,27.1154,27.2112,2766732.8408901,0
+TGNA.US,D,20011002,000000,27.2112,27.6935,26.8403,27.1835,2274978.2129328,0
+TGNA.US,D,20011003,000000,27.1835,27.9737,26.8136,27.7231,2882486.6230611,0
+TGNA.US,D,20011004,000000,27.6699,28.4314,27.3019,28.3071,1624803.5578163,0
+TGNA.US,D,20011005,000000,28.3071,28.4384,27.947,28.3357,887601.44119593,0
+TGNA.US,D,20011008,000000,28.1591,28.2292,27.8849,28.0457,1439341.0303881,0
+TGNA.US,D,20011009,000000,28.0457,28.2439,27.8376,27.9737,885064.05260047,0
+TGNA.US,D,20011010,000000,27.9273,28.8359,27.6047,28.7332,1638532.6244358,0
+TGNA.US,D,20011011,000000,28.9226,29.4848,28.7204,29.4848,1390973.5175366,0
+TGNA.US,D,20011012,000000,29.4848,29.694,28.2292,29.3419,2057203.7701663,0
+TGNA.US,D,20011015,000000,28.9483,30.2178,28.8486,30.1804,3193847.4183473,0
+TGNA.US,D,20011016,000000,30.1833,31.2023,30.0866,30.7851,1995729.6264116,0
+TGNA.US,D,20011017,000000,30.8275,30.8275,29.548,29.6092,2527198.4915307,0
+TGNA.US,D,20011018,000000,29.5786,29.8075,29.2522,29.3665,2059939.8515963,0
+TGNA.US,D,20011019,000000,29.3231,30.2178,28.9335,30.0985,2556978.0869685,0
+TGNA.US,D,20011022,000000,30.0985,30.5739,29.7571,30.5078,1536720.794064,0
+TGNA.US,D,20011023,000000,30.4951,30.8758,30.1744,30.3174,2134716.2778718,0
+TGNA.US,D,20011024,000000,30.3875,30.4467,30.0866,30.1804,924359.61557538,0
+TGNA.US,D,20011025,000000,29.9486,30.0176,29.6447,29.8766,1794208.4602536,0
+TGNA.US,D,20011026,000000,29.9327,30.3047,29.8973,30.1517,982446.85749327,0
+TGNA.US,D,20011029,000000,30.1517,30.1517,29.2994,29.4297,1348722.9055184,0
+TGNA.US,D,20011030,000000,29.3231,29.5332,28.9108,29.2522,1012228.4804088,0
+TGNA.US,D,20011031,000000,29.2522,29.7858,29.2195,29.3419,1038207.5685176,0
+TGNA.US,D,20011101,000000,29.2748,29.481,29.0686,29.3705,1334789.0636307,0
+TGNA.US,D,20011102,000000,29.3705,29.9249,29.2087,29.8075,1413575.8411983,0
+TGNA.US,D,20011105,000000,30.0905,30.3174,29.9012,30.0423,1741189.9130929,0
+TGNA.US,D,20011106,000000,30.0374,30.4339,30.0324,30.4112,1398784.3761576,0
+TGNA.US,D,20011107,000000,30.1804,30.5078,30.1804,30.4881,1561646.6074023,0
+TGNA.US,D,20011108,000000,30.4407,31.2763,30.3174,31.0357,2743922.7007435,0
+TGNA.US,D,20011109,000000,31.1549,31.3394,31.0169,31.2862,1670428.9068041,0
+TGNA.US,D,20011112,000000,31.0858,31.2023,30.3224,30.4634,1962991.9407136,0
+TGNA.US,D,20011113,000000,30.8758,31.4322,30.6667,31.2901,1824422.9497014,0
+TGNA.US,D,20011114,000000,31.5268,31.8278,31.3779,31.664,1709508.5433823,0
+TGNA.US,D,20011115,000000,31.4814,31.6738,31.3779,31.5732,2488752.4417971,0
+TGNA.US,D,20011116,000000,31.5268,31.5585,30.716,31.2023,1839841.919153,0
+TGNA.US,D,20011119,000000,31.2901,31.9973,31.2506,31.737,2069865.3696699,0
+TGNA.US,D,20011120,000000,31.5989,31.6916,31.3444,31.6916,1313020.0333873,0
+TGNA.US,D,20011121,000000,31.5061,31.5061,30.9459,31.0247,668770.68244193,0
+TGNA.US,D,20011123,000000,30.9459,31.2684,30.6913,31.2398,881260.50405463,0
+TGNA.US,D,20011126,000000,31.3177,31.3868,31.0357,31.3444,957311.20019215,0
+TGNA.US,D,20011127,000000,31.2359,31.6541,30.9459,31.3394,1044971.2348017,0
+TGNA.US,D,20011128,000000,31.3394,31.442,30.9676,31.2684,1360124.4275053,0
+TGNA.US,D,20011129,000000,31.2684,32.0359,31.2023,32.0359,1750278.0827926,0
+TGNA.US,D,20011130,000000,32.0113,32.246,31.7567,32.246,1953907.8259697,0
+TGNA.US,D,20011203,000000,32.1285,32.1464,31.7143,31.9432,1310486.6997477,0
+TGNA.US,D,20011204,000000,31.9432,32.2262,31.6916,32.2016,1612340.6511473,0
+TGNA.US,D,20011205,000000,32.1769,33.0312,32.0614,33.0125,2229354.891423,0
+TGNA.US,D,20011206,000000,32.896,32.896,32.3664,32.7116,2539441.4168473,0
+TGNA.US,D,20011207,000000,31.9934,32.1285,31.4145,31.6788,2842569.6381088,0
+TGNA.US,D,20011210,000000,31.6788,31.878,31.3641,31.6738,1258529.5372691,0
+TGNA.US,D,20011211,000000,31.6176,31.8978,31.4569,31.7567,911261.09458374,0
+TGNA.US,D,20011212,000000,31.8672,32.1671,31.6107,31.8515,1342801.6563029,0
+TGNA.US,D,20011213,000000,31.737,31.7429,30.5188,30.7259,1736543.9474785,0
+TGNA.US,D,20011214,000000,30.4921,30.5405,29.9584,30.3766,2514517.630987,0
+TGNA.US,D,20011217,000000,30.4921,30.9123,30.3283,30.6667,1567141.0725191,0
+TGNA.US,D,20011218,000000,30.7958,31.516,30.7604,31.1609,1669794.3062204,0
+TGNA.US,D,20011219,000000,31.2112,32.2637,31.1609,31.6146,1719648.9741137,0
+TGNA.US,D,20011220,000000,31.7103,32.0744,31.2763,31.3681,891401.94852491,0
+TGNA.US,D,20011221,000000,31.4035,31.5061,30.8373,30.8373,2617390.8460409,0
+TGNA.US,D,20011224,000000,31.1155,31.4499,31.0998,31.2684,441904.01501981,0
+TGNA.US,D,20011226,000000,31.2359,31.734,31.2359,31.5002,691575.75389367,0
+TGNA.US,D,20011227,000000,31.516,31.6383,31.2793,31.6009,835850.06772459,0
+TGNA.US,D,20011228,000000,31.6679,31.7143,31.442,31.6452,647638.28026008,0
+TGNA.US,D,20011231,000000,31.6009,31.8672,31.3069,31.3227,717137.18155439,0
+TGNA.US,D,20020102,000000,31.4243,32.1917,31.1095,32.1198,2183723.4600016,0
+TGNA.US,D,20020103,000000,32.0517,32.5666,31.73,32.0744,1481376.7297488,0
+TGNA.US,D,20020104,000000,32.0744,32.2637,32.033,32.1425,2263570.6085123,0
+TGNA.US,D,20020107,000000,32.1425,32.1671,31.8612,31.9145,1341332.7485623,0
+TGNA.US,D,20020108,000000,31.9145,32.1198,31.6334,32.0557,1621205.7982776,0
+TGNA.US,D,20020109,000000,31.9629,32.1729,31.3779,31.4095,1390128.0592511,0
+TGNA.US,D,20020110,000000,31.4243,31.737,31.3276,31.5397,931119.22690363,0
+TGNA.US,D,20020111,000000,31.6541,32.033,31.4243,31.446,808178.03556696,0
+TGNA.US,D,20020114,000000,31.516,31.7704,31.4499,31.7103,914008.32714217,0
+TGNA.US,D,20020115,000000,31.9145,32.4275,31.7704,31.9747,946116.48095133,0
+TGNA.US,D,20020116,000000,31.7704,32.0359,31.7103,31.7242,851265.99595924,0
+TGNA.US,D,20020117,000000,31.6916,31.9027,31.4243,31.6946,1083842.0411559,0
+TGNA.US,D,20020118,000000,31.5623,31.9697,31.5623,31.8308,1040113.3977463,0
+TGNA.US,D,20020122,000000,31.73,32.1148,31.6788,32.1001,943792.99127462,0
+TGNA.US,D,20020123,000000,32.0744,32.1001,31.1974,31.1974,1518544.4546646,0
+TGNA.US,D,20020124,000000,31.3127,31.4894,30.8669,31.0247,2677377.8347538,0
+TGNA.US,D,20020125,000000,30.8856,31.5623,30.6766,31.5298,2328424.5579311,0
+TGNA.US,D,20020128,000000,31.4361,31.5456,31.2359,31.3227,865004.18622924,0
+TGNA.US,D,20020129,000000,31.3276,31.4243,30.8826,30.9557,982870.60037497,0
+TGNA.US,D,20020130,000000,30.9676,31.1225,30.6519,31.1046,1963413.6561174,0
+TGNA.US,D,20020131,000000,31.1225,31.4361,30.9015,31.4243,2242868.0316458,0
+TGNA.US,D,20020201,000000,31.6107,31.6383,31.3069,31.4302,1587412.8103312,0
+TGNA.US,D,20020204,000000,31.3779,31.3779,30.1419,30.2929,2097118.7276405,0
+TGNA.US,D,20020205,000000,30.4112,30.6805,30.2849,30.5405,3177790.8070952,0
+TGNA.US,D,20020206,000000,30.7711,31.0524,30.6519,30.9823,1911453.4524221,0
+TGNA.US,D,20020207,000000,31.082,32.24,31.082,32.1425,2747722.1943336,0
+TGNA.US,D,20020208,000000,32.1425,33.0539,32.033,33.0539,4346542.6090855,0
+TGNA.US,D,20020211,000000,33.0804,34.2899,33.0804,34.1498,4275353.804959,0
+TGNA.US,D,20020212,000000,34.1814,34.4478,33.8431,34.0777,4696982.027211,0
+TGNA.US,D,20020213,000000,34.1458,35.1551,34.0887,34.5138,6531960.0268749,0
+TGNA.US,D,20020214,000000,34.5178,34.8196,34.0817,34.1498,3687499.7656216,0
+TGNA.US,D,20020215,000000,34.1558,34.6163,33.8903,34.1458,2668727.6002812,0
+TGNA.US,D,20020219,000000,34.1212,34.8255,33.7977,34.6569,2472482.9453653,0
+TGNA.US,D,20020220,000000,34.6597,36.1059,34.6569,35.8288,4617766.4380671,0
+TGNA.US,D,20020221,000000,35.4075,35.4075,34.8078,35.1806,6488658.1675638,0
+TGNA.US,D,20020222,000000,34.8699,35.4529,34.7772,35.1856,2073676.0143884,0
+TGNA.US,D,20020225,000000,34.8255,35.4756,34.8078,35.448,2393265.3287435,0
+TGNA.US,D,20020226,000000,35.448,35.4982,35.1057,35.3917,2264635.0344112,0
+TGNA.US,D,20020227,000000,35.5515,35.6383,35.0455,35.4658,1711413.3588721,0
+TGNA.US,D,20020228,000000,35.5515,35.9659,35.3356,35.5515,2205065.7061464,0
+TGNA.US,D,20020301,000000,35.4302,35.6266,35.2882,35.5446,2999507.5789213,0
+TGNA.US,D,20020304,000000,35.3356,35.5446,35.1511,35.3593,2939312.7737233,0
+TGNA.US,D,20020305,000000,35.2882,36.1059,35.2132,35.8505,2183092.9143738,0
+TGNA.US,D,20020306,000000,35.6216,36.0586,35.1372,35.951,2384185.2689554,0
+TGNA.US,D,20020307,000000,36.0251,36.098,35.7251,36.0251,1668743.0589279,0
+TGNA.US,D,20020308,000000,36.1474,36.399,35.3593,35.5673,2029524.641836,0
+TGNA.US,D,20020311,000000,35.7962,35.951,35.3513,35.8228,1258949.225195,0
+TGNA.US,D,20020312,000000,35.7251,35.7311,35.1551,35.302,2253429.1640421,0
+TGNA.US,D,20020313,000000,35.1609,35.4529,34.9991,35.2793,1548128.3984847,0
+TGNA.US,D,20020314,000000,35.2793,35.4351,35.1284,35.1372,1141075.7148767,0
+TGNA.US,D,20020315,000000,35.0692,36.0448,34.9045,35.8346,3324178.76664,0
+TGNA.US,D,20020318,000000,35.674,36.3052,35.674,36.0744,1945452.2293756,0
+TGNA.US,D,20020319,000000,36.2805,36.7768,36.1996,36.3782,2791867.4844523,0
+TGNA.US,D,20020320,000000,36.1207,36.3426,35.7665,35.8406,1970593.9691105,0
+TGNA.US,D,20020321,000000,36.0161,36.0161,35.5092,35.6079,1761900.599871,0
+TGNA.US,D,20020322,000000,35.6079,35.6079,35.2132,35.3266,1446316.568113,0
+TGNA.US,D,20020325,000000,35.4234,35.5585,35.0396,35.0534,1331401.1480549,0
+TGNA.US,D,20020326,000000,34.9991,35.5219,34.9912,35.1224,2349127.1347975,0
+TGNA.US,D,20020327,000000,35.1224,35.4785,34.9045,35.1856,1769077.8716472,0
+TGNA.US,D,20020328,000000,35.2971,35.9235,35.1856,35.5585,1309644.282679,0
+TGNA.US,D,20020401,000000,35.5585,36.2332,35.1087,35.9807,1601990.3764529,0
+TGNA.US,D,20020402,000000,35.7962,35.8031,34.9527,35.4174,2044949.6937212,0
+TGNA.US,D,20020403,000000,35.5219,36.0586,35.2793,35.5092,2405317.6711373,0
+TGNA.US,D,20020404,000000,35.8573,36.0034,35.2537,35.5446,2059095.4070497,0
+TGNA.US,D,20020405,000000,35.7458,36.6505,35.7458,36.4472,1458986.2775282,0
+TGNA.US,D,20020408,000000,36.4719,36.5686,36.2066,36.4472,1667902.669337,0
+TGNA.US,D,20020409,000000,36.3546,36.8962,36.0251,36.7264,2856721.433871,0
+TGNA.US,D,20020410,000000,36.677,37.3331,36.5439,37.3212,2668502.5502339,0
+TGNA.US,D,20020411,000000,37.0529,37.1742,36.6553,36.9613,2863476.9902435,0
+TGNA.US,D,20020412,000000,36.9169,36.9207,36.2579,36.4472,2010520.0777133,0
+TGNA.US,D,20020415,000000,36.4946,36.8309,36.1908,36.4374,2179928.0213674,0
+TGNA.US,D,20020416,000000,36.4374,36.4374,35.674,36.0744,2834122.1514265,0
+TGNA.US,D,20020417,000000,36.0034,36.0744,35.4234,35.9757,2679067.7375859,0
+TGNA.US,D,20020418,000000,35.6296,35.7854,35.2793,35.6296,2028043.5692279,0
+TGNA.US,D,20020419,000000,35.8859,36.2381,35.739,36.1109,1672961.2267048,0
+TGNA.US,D,20020422,000000,36.0034,36.0744,35.7548,35.9313,1013495.6540982,0
+TGNA.US,D,20020423,000000,36.0744,36.3052,35.8899,36.0388,1557627.1324598,0
+TGNA.US,D,20020424,000000,36.098,36.1681,35.8346,35.9807,1238459.5335084,0
+TGNA.US,D,20020425,000000,35.9313,35.9313,35.0455,35.1856,3109987.8910667,0
+TGNA.US,D,20020426,000000,35.5318,35.8573,35.1856,35.1945,1848713.148717,0
+TGNA.US,D,20020429,000000,35.2793,35.2793,34.3934,34.5089,1819560.0439513,0
+TGNA.US,D,20020430,000000,34.5572,34.5612,34.0295,34.2524,3822472.010834,0
+TGNA.US,D,20020501,000000,34.2278,34.9103,34.0887,34.6597,2016222.3593151,0
+TGNA.US,D,20020502,000000,34.7585,35.1609,34.7585,34.9814,1752179.8570655,0
+TGNA.US,D,20020503,000000,35.084,35.0948,34.4792,34.639,1871101.5734598,0
+TGNA.US,D,20020506,000000,34.5296,34.8334,33.6774,33.7533,1054259.1110749,0
+TGNA.US,D,20020507,000000,34.1074,34.2524,33.2363,33.411,2484737.0218104,0
+TGNA.US,D,20020508,000000,33.7848,34.9527,33.7118,34.8472,1962991.9407136,0
+TGNA.US,D,20020509,000000,34.788,35.5368,34.4093,34.8117,2105152.6088308,0
+TGNA.US,D,20020510,000000,34.8285,34.8285,34.2002,34.2435,1257893.9229466,0
+TGNA.US,D,20020513,000000,34.5572,35.2537,34.4645,35.2211,1789142.8067132,0
+TGNA.US,D,20020514,000000,35.5585,36.0388,34.9754,35.9707,2187733.8112935,0
+TGNA.US,D,20020515,000000,35.7962,35.8573,35.3207,35.5832,1853143.1879348,0
+TGNA.US,D,20020516,000000,35.8199,36.2549,35.7705,35.9086,1408720.0316207,0
+TGNA.US,D,20020517,000000,35.8623,36.102,35.6019,35.8859,1680994.0941561,0
+TGNA.US,D,20020520,000000,35.5673,35.7311,34.8551,35.4628,2410379.2697219,0
+TGNA.US,D,20020521,000000,35.4568,35.9263,34.7644,34.8749,1276696.753018,0
+TGNA.US,D,20020522,000000,34.8808,35.302,34.8591,35.1461,1306688.2198966,0
+TGNA.US,D,20020523,000000,35.2398,35.5959,35.084,35.4658,866477.14892569,0
+TGNA.US,D,20020524,000000,35.5732,35.6423,35.1314,35.1748,795076.47335846,0
+TGNA.US,D,20020528,000000,35.2793,35.3266,34.8334,34.937,992165.57282079,0
+TGNA.US,D,20020529,000000,35.1609,35.5625,35.1609,35.3405,1416950.5781675,0
+TGNA.US,D,20020530,000000,35.3207,35.5832,35.0534,35.1057,1803082.7310345,0
+TGNA.US,D,20020531,000000,35.2073,36.0744,35.2073,35.4234,1597341.3696216,0
+TGNA.US,D,20020603,000000,35.4273,36.1168,35.4273,35.7508,2555284.1291806,0
+TGNA.US,D,20020604,000000,35.7458,36.0685,35.6994,35.8317,2022139.5535747,0
+TGNA.US,D,20020605,000000,36.1109,36.6288,36.0074,36.608,1959186.3646899,0
+TGNA.US,D,20020606,000000,36.5587,36.7224,36.0546,36.1365,1762949.8196858,0
+TGNA.US,D,20020607,000000,36.0892,36.2066,35.7164,35.9707,2589505.9287035,0
+TGNA.US,D,20020610,000000,35.9462,36.0645,35.4075,35.4075,1706129.7514572,0
+TGNA.US,D,20020611,000000,35.4411,35.6917,35.2339,35.3069,1811531.2314558,0
+TGNA.US,D,20020612,000000,35.0534,35.0583,34.2899,34.3303,3274751.8965842,0
+TGNA.US,D,20020613,000000,34.357,34.4438,33.6043,33.7246,2186263.8898139,0
+TGNA.US,D,20020614,000000,33.6497,34.4921,33.5086,34.1419,2275399.9283367,0
+TGNA.US,D,20020617,000000,34.6814,35.0583,34.3046,34.9133,2768846.4866039,0
+TGNA.US,D,20020618,000000,34.9133,35.7854,34.8255,35.3858,3194909.8167683,0
+TGNA.US,D,20020619,000000,35.4075,35.8899,35.382,35.8623,2689001.365571,0
+TGNA.US,D,20020620,000000,35.8623,36.3456,35.663,36.0744,2849110.2818235,0
+TGNA.US,D,20020621,000000,35.663,35.8505,34.0255,34.2623,3541960.3055792,0
+TGNA.US,D,20020624,000000,34.2623,35.0081,33.8875,34.5839,3152230.3931735,0
+TGNA.US,D,20020625,000000,34.9754,35.3957,34.7979,34.7979,2478185.2269673,0
+TGNA.US,D,20020626,000000,34.7979,34.8551,34.1646,34.652,2535216.1528977,0
+TGNA.US,D,20020627,000000,35.0692,35.2211,33.9762,35.0081,2836648.3888935,0
+TGNA.US,D,20020628,000000,35.4075,36.4522,35.382,35.5732,3342550.7576571,0
+TGNA.US,D,20020701,000000,35.7508,36.1779,34.8551,35.0318,3527807.4960781,0
+TGNA.US,D,20020702,000000,34.9183,34.9527,34.2563,34.569,2306239.8947177,0
+TGNA.US,D,20020703,000000,34.6361,34.6814,33.7208,34.4044,2864107.5358713,0
+TGNA.US,D,20020705,000000,34.4695,35.4302,34.3046,35.382,1162206.0895806,0
+TGNA.US,D,20020708,000000,35.3148,35.4756,34.5879,35.0534,1856522.993599,0
+TGNA.US,D,20020709,000000,34.8699,35.3148,34.0551,34.0777,1773306.1768137,0
+TGNA.US,D,20020710,000000,34.4695,34.9637,33.2769,33.2769,3955975.3483059,0
+TGNA.US,D,20020711,000000,33.04,33.1812,32.5725,32.7353,3902746.9571823,0
+TGNA.US,D,20020712,000000,32.7353,33.554,32.7165,33.2976,2800736.6865385,0
+TGNA.US,D,20020715,000000,33.257,33.2769,31.8731,32.6771,3367900.3138769,0
+TGNA.US,D,20020716,000000,32.2125,32.8309,31.5585,31.6679,3277275.0928344,0
+TGNA.US,D,20020717,000000,32.2893,32.3968,31.5199,32.1464,3214336.096295,0
+TGNA.US,D,20020718,000000,32.4028,32.7717,31.4095,31.4499,2300964.3972143,0
+TGNA.US,D,20020719,000000,31.3552,31.3552,30.0778,30.2277,2287017.3767203,0
+TGNA.US,D,20020722,000000,30.2277,30.6292,29.5273,30.1419,2566063.2154512,0
+TGNA.US,D,20020723,000000,30.1419,30.8018,29.625,29.7127,3858809.4835486,0
+TGNA.US,D,20020724,000000,29.4297,31.3641,29.41,31.2862,2988100.9882395,0
+TGNA.US,D,20020725,000000,31.3316,33.5086,31.3069,33.4554,5656617.7308188,0
+TGNA.US,D,20020726,000000,33.4554,33.4554,32.7856,33.0884,3781493.6411997,0
+TGNA.US,D,20020729,000000,33.2769,33.6576,33.1624,33.1812,3898105.0465235,0
+TGNA.US,D,20020730,000000,33.2769,33.4869,32.7994,33.0884,3382476.8662598,0
+TGNA.US,D,20020731,000000,33.2058,33.7444,32.8575,33.701,3319112.0993606,0
+TGNA.US,D,20020801,000000,33.701,34.0255,33.3203,33.769,3009648.0096526,0
+TGNA.US,D,20020802,000000,33.9437,33.9762,32.7619,32.9306,3267777.3725983,0
+TGNA.US,D,20020805,000000,33.1495,33.3694,31.2793,31.4361,3474575.0499987,0
+TGNA.US,D,20020806,000000,31.8731,32.9483,31.7744,32.5873,2757440.9096611,0
+TGNA.US,D,20020807,000000,32.9829,33.2265,32.459,33.0983,1922014.5848182,0
+TGNA.US,D,20020808,000000,33.1338,33.7069,32.8092,33.626,2404468.157896,0
+TGNA.US,D,20020809,000000,33.6043,33.7315,33.2769,33.4208,2020232.7106071,0
+TGNA.US,D,20020812,000000,33.3006,33.5086,32.7244,33.3694,1606000.7277449,0
+TGNA.US,D,20020813,000000,33.1812,33.9229,32.9118,33.1258,2268641.3307474,0
+TGNA.US,D,20020814,000000,33.4869,34.3659,32.7422,34.3046,2248999.1248242,0
+TGNA.US,D,20020816,000000,34.5927,34.9587,34.1646,34.7259,1698954.5071588,0
+TGNA.US,D,20020819,000000,34.4438,35.8998,34.4438,35.7164,2419678.2971234,0
+TGNA.US,D,20020820,000000,35.7164,35.741,35.1057,35.6266,2487478.1719351,0
+TGNA.US,D,20020821,000000,35.741,36.1819,35.4529,36.1168,2509443.8675351,0
+TGNA.US,D,20020822,000000,36.0388,36.5291,35.8406,36.1868,2643786.5808586,0
+TGNA.US,D,20020823,000000,36.1602,36.3161,35.9895,36.0388,2427267.146914,0
+TGNA.US,D,20020826,000000,36.2303,36.54,35.9757,36.4127,2328424.5579311,0
+TGNA.US,D,20020827,000000,36.3683,36.54,35.7508,35.8031,3549987.0905968,0
+TGNA.US,D,20020828,000000,35.5732,35.5762,34.7772,35.0318,2375948.6399749,0
+TGNA.US,D,20020829,000000,34.937,35.365,34.6597,35.302,3160260.219408,0
+TGNA.US,D,20020830,000000,35.302,35.8149,35.2941,35.6019,1905528.148251,0
+TGNA.US,D,20020903,000000,35.084,35.3148,33.8736,34.0048,2812987.7217667,0
+TGNA.US,D,20020904,000000,34.2623,34.7161,34.0965,34.2386,3225525.746841,0
+TGNA.US,D,20020905,000000,33.626,34.649,33.554,34.4438,1717540.3970946,0
+TGNA.US,D,20020906,000000,34.8472,35.6019,34.5,35.4174,1780696.3337698,0
+TGNA.US,D,20020909,000000,35.3405,35.3593,34.3046,34.8699,2416933.0920429,0
+TGNA.US,D,20020910,000000,35.0751,35.8445,35.0751,35.8199,2014529.4152662,0
+TGNA.US,D,20020911,000000,35.8199,35.8662,35.5673,35.5732,1719434.0614559,0
+TGNA.US,D,20020912,000000,35.6917,35.7607,35.4845,35.6166,2095852.5676902,0
+TGNA.US,D,20020913,000000,35.2605,35.8623,35.1224,35.7922,2120365.7892751,0
+TGNA.US,D,20020917,000000,36.2549,36.5232,35.8129,35.8129,2194078.8033906,0
+TGNA.US,D,20020918,000000,35.7351,35.8859,35.3553,35.7251,2168941.1186115,0
+TGNA.US,D,20020919,000000,35.6166,35.8662,34.2495,34.2899,3288902.6786076,0
+TGNA.US,D,20020920,000000,34.2899,35.3266,34.279,35.1392,5222528.6293757,0
+TGNA.US,D,20020923,000000,35.1461,35.1609,34.5572,34.8196,2039030.4719837,0
+TGNA.US,D,20020924,000000,34.5839,34.7644,34.1814,34.2278,2871919.4082312,0
+TGNA.US,D,20020925,000000,34.3934,34.7732,34.2248,34.5572,3476474.7967937,0
+TGNA.US,D,20020926,000000,34.9587,35.2842,34.6964,35.1551,2495086.2827657,0
+TGNA.US,D,20020927,000000,35.0495,35.371,34.5138,34.5236,1408720.0316207,0
+TGNA.US,D,20020930,000000,34.1558,34.361,33.2423,33.9338,2787433.3902786,0
+TGNA.US,D,20021001,000000,33.9338,34.8137,33.5757,34.7476,3169132.4627109,0
+TGNA.US,D,20021002,000000,34.5,35.2448,33.5698,34.2732,3028869.513911,0
+TGNA.US,D,20021003,000000,34.4645,35.0751,33.7977,33.9012,3172090.5529713,0
+TGNA.US,D,20021004,000000,34.0196,34.2051,32.323,32.5074,4085249.3668721,0
+TGNA.US,D,20021007,000000,32.5123,32.7994,31.2398,31.3227,2573025.5745698,0
+TGNA.US,D,20021008,000000,31.2862,32.2598,31.0287,31.8819,2935301.4086924,0
+TGNA.US,D,20021009,000000,31.7666,31.7666,31.225,31.3354,3295025.6618743,0
+TGNA.US,D,20021010,000000,31.3394,32.8635,30.9734,32.3821,4012795.4165344,0
+TGNA.US,D,20021011,000000,33.1388,34.7388,33.1388,34.5572,4767531.162059,0
+TGNA.US,D,20021014,000000,34.3787,35.0534,34.3303,34.5839,3412899.1721927,0
+TGNA.US,D,20021015,000000,35.3306,36.3052,35.2842,35.8662,5268370.918499,0
+TGNA.US,D,20021016,000000,35.6383,35.8939,34.9962,35.2043,4455328.963443,0
+TGNA.US,D,20021017,000000,36.1059,36.2993,35.6166,35.8406,3524424.6491971,0
+TGNA.US,D,20021018,000000,35.8445,36.2145,35.379,36.1523,1721338.8769457,0
+TGNA.US,D,20021021,000000,36.0645,37.2985,35.9186,37.2305,3058864.0220064,0
+TGNA.US,D,20021022,000000,36.98,37.3064,36.7915,37.0835,2747722.1943336,0
+TGNA.US,D,20021023,000000,36.9573,37.1309,36.4621,36.8518,2391366.5956874,0
+TGNA.US,D,20021024,000000,36.8576,37.049,35.9857,36.2579,2399823.2060203,0
+TGNA.US,D,20021025,000000,35.9413,37.0687,35.8939,36.8832,2052973.437522,0
+TGNA.US,D,20021028,000000,37.0727,37.1398,35.8228,35.956,1762738.9619838,0
+TGNA.US,D,20021029,000000,35.9413,36.4561,35.2132,36.3456,2078957.5943254,0
+TGNA.US,D,20021030,000000,36.2727,36.5133,35.7548,36.2944,1828218.3883357,0
+TGNA.US,D,20021031,000000,36.251,36.4621,35.6847,35.6994,2214147.7934125,0
+TGNA.US,D,20021101,000000,35.8288,36.387,35.3266,36.102,2484314.2926677,0
+TGNA.US,D,20021104,000000,36.1316,36.5439,35.9659,36.2944,2541554.0488221,0
+TGNA.US,D,20021105,000000,36.5341,36.5341,35.7922,36.0448,1953484.083088,0
+TGNA.US,D,20021106,000000,36.0448,36.3546,35.6166,36.244,1691762.0292983,0
+TGNA.US,D,20021107,000000,36.251,36.2766,35.587,35.658,1552775.3778381,0
+TGNA.US,D,20021108,000000,35.658,36.2253,35.3306,35.5042,1206774.1088421,0
+TGNA.US,D,20021111,000000,35.4017,35.6383,35.2043,35.2754,1575168.8712756,0
+TGNA.US,D,20021112,000000,35.3917,35.674,35.0189,35.1708,1554886.9960739,0
+TGNA.US,D,20021113,000000,35.0288,35.6847,34.5927,35.4717,2379551.4682084,0
+TGNA.US,D,20021114,000000,35.6847,36.1059,35.365,35.9944,2312362.8779844,0
+TGNA.US,D,20021115,000000,35.9944,36.2332,35.0396,35.4904,3360932.8860637,0
+TGNA.US,D,20021118,000000,35.4845,35.5446,34.3934,34.5819,4201420.8094911,0
+TGNA.US,D,20021119,000000,34.5039,35.1975,34.2346,35.0288,3288051.1378884,0
+TGNA.US,D,20021120,000000,34.8591,35.8288,34.5976,35.5673,3273481.6816782,0
+TGNA.US,D,20021121,000000,35.448,35.5673,34.649,35.2132,5126837.7547928,0
+TGNA.US,D,20021122,000000,35.2132,35.375,34.2435,34.3205,4048065.4221331,0
+TGNA.US,D,20021125,000000,34.2978,34.2978,32.5123,33.4178,6805503.2905774,0
+TGNA.US,D,20021126,000000,33.1919,33.2166,32.4422,32.4729,4832582.7905732,0
+TGNA.US,D,20021127,000000,32.6642,33.9012,32.3467,33.8134,2931487.722757,0
+TGNA.US,D,20021129,000000,33.7315,33.8391,33.1388,33.4958,1318097.8517951,0
+TGNA.US,D,20021202,000000,33.7118,33.8243,32.8408,33.0834,3300723.8885204,0
+TGNA.US,D,20021203,000000,32.9572,33.5234,32.6968,33.0125,2925153.8817884,0
+TGNA.US,D,20021204,000000,32.9986,33.5698,32.8309,33.333,2545357.597368,0
+TGNA.US,D,20021205,000000,33.3657,33.6744,33.1446,33.3597,1798645.5956441,0
+TGNA.US,D,20021206,000000,33.333,34.0156,33.1031,33.5649,2264000.4338277,0
+TGNA.US,D,20021209,000000,33.4524,33.4524,32.6662,32.8024,2750040.6153156,0
+TGNA.US,D,20021210,000000,33.0747,33.4268,32.4946,33.3203,2409111.0822935,0
+TGNA.US,D,20021211,000000,33.2363,33.9673,33.1258,33.6497,2467842.0484457,0
+TGNA.US,D,20021212,000000,33.6349,33.6812,33.1495,33.48,2259984.0001021,0
+TGNA.US,D,20021213,000000,33.4524,33.6774,33.0243,33.4919,2604925.9118939,0
+TGNA.US,D,20021216,000000,33.4919,34.0443,33.4071,34.0117,2459389.4930685,0
+TGNA.US,D,20021217,000000,33.915,34.2524,33.8903,33.9673,2538380.0321651,0
+TGNA.US,D,20021218,000000,33.8953,34.1114,33.7533,33.8736,1929193.8840724,0
+TGNA.US,D,20021219,000000,33.9584,34.2732,33.4178,33.554,2393476.1864453,0
+TGNA.US,D,20021220,000000,33.8391,34.3205,33.8036,34.3205,2938889.0308416,0
+TGNA.US,D,20021223,000000,34.347,34.6707,34.0255,34.1814,1751539.1740482,0
+TGNA.US,D,20021224,000000,34.347,34.4645,33.991,34.0196,699391.68120932,0
+TGNA.US,D,20021226,000000,34.0403,34.5405,33.9269,34.0009,854860.71428107,0
+TGNA.US,D,20021227,000000,34.1074,34.1321,33.3951,33.4298,955622.31109904,0
+TGNA.US,D,20021230,000000,33.4682,34.2002,33.3261,34.0729,1702749.9457931,0
+TGNA.US,D,20021231,000000,33.9861,33.9861,33.5905,33.8736,1929818.3472664,0
+TGNA.US,D,20030102,000000,33.8736,35.1224,33.8489,34.7732,2204008.3764201,0
+TGNA.US,D,20030103,000000,34.6569,34.7585,34.0403,34.4872,2089514.6717658,0
+TGNA.US,D,20030106,000000,34.4872,35.4904,34.4645,35.382,2439746.2734063,0
+TGNA.US,D,20030107,000000,35.3148,35.591,35.1461,35.4302,2831582.7353532,0
+TGNA.US,D,20030108,000000,35.4075,35.5407,34.7585,34.8946,1867721.7677957,0
+TGNA.US,D,20030109,000000,34.8384,35.2882,34.8137,35.2882,2163031.0205247,0
+TGNA.US,D,20030110,000000,35.1945,35.4785,34.8472,35.3957,1843852.2704448,0
+TGNA.US,D,20030113,000000,35.3148,35.6266,35.0997,35.1856,2244356.2004265,0
+TGNA.US,D,20030114,000000,35.2398,35.4441,34.8896,35.2398,1739716.9503965,0
+TGNA.US,D,20030115,000000,35.3356,35.3593,34.5444,34.7644,1666626.3719972,0
+TGNA.US,D,20030116,000000,34.8591,34.9527,34.5138,34.7476,1719016.4010079,0
+TGNA.US,D,20030117,000000,34.7525,34.8591,34.5335,34.6273,1301614.4564446,0
+TGNA.US,D,20030121,000000,34.6273,34.8591,34.351,34.351,2031851.1727296,0
+TGNA.US,D,20030122,000000,34.357,34.4537,34.0009,34.0117,2329686.6629257,0
+TGNA.US,D,20030123,000000,34.2524,34.7585,34.2109,34.6036,1610443.9455691,0
+TGNA.US,D,20030124,000000,34.5572,34.6361,34.0443,34.3363,1804140.0607609,0
+TGNA.US,D,20030127,000000,34.1074,34.2978,33.3073,33.5362,3563718.1846941,0
+TGNA.US,D,20030128,000000,33.6497,33.918,33.4524,33.6812,2487478.1719351,0
+TGNA.US,D,20030129,000000,33.2847,34.0817,33.264,33.9012,1623115.6824622,0
+TGNA.US,D,20030130,000000,33.7927,33.918,33.2462,33.2462,1928342.3433533,0
+TGNA.US,D,20030131,000000,33.2502,34.4872,33.2502,34.279,2467842.0484457,0
+TGNA.US,D,20030203,000000,34.1814,34.5089,33.9111,33.9673,2239277.3682798,0
+TGNA.US,D,20030204,000000,33.8953,34.0048,33.333,33.7907,2312159.1164551,0
+TGNA.US,D,20030205,000000,33.9062,34.6313,33.5796,33.7345,1977142.7227369,0
+TGNA.US,D,20030206,000000,33.6812,34.7061,33.6349,34.3697,3207785.3151906,0
+TGNA.US,D,20030207,000000,34.5089,34.7061,33.8835,33.915,1765273.3093625,0
+TGNA.US,D,20030210,000000,34.0156,34.4171,33.7246,34.0936,1843642.426482,0
+TGNA.US,D,20030211,000000,34.347,34.4261,33.8736,34.0156,1808794.136287,0
+TGNA.US,D,20030212,000000,33.9861,34.1034,33.4001,33.6349,1954112.6012379,0
+TGNA.US,D,20030213,000000,33.7069,33.7069,32.8635,33.2817,1608329.2861163,0
+TGNA.US,D,20030214,000000,33.2166,33.5649,33.0243,33.4919,1697684.2922527,0
+TGNA.US,D,20030218,000000,33.8036,34.2939,33.7069,34.2642,1874900.0533109,0
+TGNA.US,D,20030219,000000,34.2149,34.2702,33.6389,33.8658,1582129.2029162,0
+TGNA.US,D,20030220,000000,33.9338,33.9673,33.5017,33.6497,978011.74958069,0
+TGNA.US,D,20030221,000000,33.9437,34.2978,33.6437,34.2524,1565653.9174773,0
+TGNA.US,D,20030224,000000,34.1814,34.1814,33.04,33.1388,2104096.2928433,0
+TGNA.US,D,20030225,000000,33.1338,34.2051,32.8575,34.1271,2273504.2364975,0
+TGNA.US,D,20030226,000000,33.9437,34.0443,33.2926,33.3517,1820405.5022368,0
+TGNA.US,D,20030227,000000,33.3804,33.6349,33.0983,33.5649,1998266.0012682,0
+TGNA.US,D,20030228,000000,33.8489,34.1646,33.7444,34.0512,2025308.5015369,0
+TGNA.US,D,20030303,000000,34.2849,34.5819,33.4919,33.626,1823580.5326329,0
+TGNA.US,D,20030304,000000,33.5402,33.5402,32.6642,32.7777,2608510.4928262,0
+TGNA.US,D,20030305,000000,32.8092,33.1871,32.603,33.0924,2668299.8024436,0
+TGNA.US,D,20030306,000000,33.0924,33.0924,32.3821,32.5616,2015583.7037758,0
+TGNA.US,D,20030307,000000,32.3347,32.9385,32.0517,32.9217,3574273.2346566,0
+TGNA.US,D,20030310,000000,32.8309,32.8546,32.1769,32.2963,1337526.1587996,0
+TGNA.US,D,20030311,000000,32.2893,32.5725,32.1108,32.2766,1802242.3414438,0
+TGNA.US,D,20030312,000000,32.1956,32.3367,31.5802,32.0397,1961722.7395464,0
+TGNA.US,D,20030313,000000,32.3071,33.5086,32.1956,33.4771,2732732.0364585,0
+TGNA.US,D,20030314,000000,33.3657,33.8134,32.9483,33.7503,3123722.026381,0
+TGNA.US,D,20030317,000000,33.6349,35.0081,33.3073,34.9587,3176100.9042633,0
+TGNA.US,D,20030318,000000,34.9587,34.9637,33.7503,34.357,3246646.9978945,0
+TGNA.US,D,20030319,000000,34.1321,34.3697,33.8134,34.2899,2180565.6631678,0
+TGNA.US,D,20030320,000000,34.1814,34.5652,33.7069,34.5335,2056351.2157081,0
+TGNA.US,D,20030321,000000,34.9005,35.2152,34.7338,35.1146,3334531.0688122,0
+TGNA.US,D,20030324,000000,34.652,34.8413,34.0048,34.1646,2244986.7460544,0
+TGNA.US,D,20030325,000000,33.8736,34.8384,33.7315,34.5089,1901727.6409219,0
+TGNA.US,D,20030326,000000,34.5089,34.5089,33.915,34.1558,1808996.8840774,0
+TGNA.US,D,20030327,000000,33.9437,34.2623,33.5698,34.064,1734436.3841984,0
+TGNA.US,D,20030328,000000,33.7069,34.2623,33.6437,33.8953,1883143.778464,0
+TGNA.US,D,20030331,000000,33.6704,33.9229,33.0747,33.343,2275192.1118516,0
+TGNA.US,D,20030401,000000,33.411,34.0857,33.3459,34.0512,2810246.5716421,0
+TGNA.US,D,20030402,000000,33.7118,34.2978,33.4869,33.991,4430397.0676711,0
+TGNA.US,D,20030403,000000,33.9969,34.3205,33.7208,33.769,2474805.4213031,0
+TGNA.US,D,20030404,000000,33.9673,34.0729,33.4771,33.6497,2748573.7350528,0
+TGNA.US,D,20030407,000000,34.3697,34.7585,34.1321,34.1755,3052952.9101805,0
+TGNA.US,D,20030408,000000,34.064,34.5572,33.9969,34.0887,1969752.5657809,0
+TGNA.US,D,20030409,000000,34.5612,34.5612,33.4602,33.5274,2714554.6833202,0
+TGNA.US,D,20030410,000000,33.5274,34.4537,33.5274,34.2189,2865169.9342925,0
+TGNA.US,D,20030411,000000,34.5089,34.6707,34.2109,34.3659,2479032.7127307,0
+TGNA.US,D,20030414,000000,34.3659,35.448,34.3659,35.3405,2308776.2695741,0
+TGNA.US,D,20030415,000000,35.3405,35.5762,34.9133,35.3957,2225976.0994979,0
+TGNA.US,D,20030416,000000,35.4785,35.4785,34.6964,34.7644,1572416.5700224,0
+TGNA.US,D,20030421,000000,35.1461,35.375,34.9587,35.1856,1779639.0040434,0
+TGNA.US,D,20030422,000000,35.1284,36.0744,34.937,36.0161,2590566.2996467,0
+TGNA.US,D,20030423,000000,36.0161,36.1523,35.8149,36.0823,2695547.0779806,0
+TGNA.US,D,20030424,000000,35.7922,36.0586,35.6266,35.8129,1984113.191767,0
+TGNA.US,D,20030425,000000,35.6453,35.741,35.1392,35.3513,2066074.9997303,0
+TGNA.US,D,20030428,000000,35.3513,36.1059,35.3513,35.962,1947362.1135602,0
+TGNA.US,D,20030429,000000,35.962,36.1207,35.5762,36.0645,1732105.7983491,0
+TGNA.US,D,20030430,000000,35.7922,36.2145,35.4756,35.8445,2120777.3672895,0
+TGNA.US,D,20030501,000000,35.7458,35.7854,35.0228,35.5446,1923065.8321109,0
+TGNA.US,D,20030502,000000,35.4529,35.9807,35.2645,35.9807,2729132.249442,0
+TGNA.US,D,20030505,000000,36.0201,36.0201,35.3356,35.6453,2273926.9656402,0
+TGNA.US,D,20030506,000000,35.6493,35.8406,35.1748,35.741,3272636.2233926,0
+TGNA.US,D,20030507,000000,35.6453,35.7755,35.4174,35.5673,3033520.5482202,0
+TGNA.US,D,20030508,000000,35.4934,35.4934,35.1146,35.1975,1596077.2371492,0
+TGNA.US,D,20030509,000000,35.1975,35.7251,35.1087,35.6957,2818477.1181888,0
+TGNA.US,D,20030512,000000,35.741,36.1316,35.4785,35.9807,2576619.2791527,0
+TGNA.US,D,20030513,000000,35.8859,36.2638,35.6423,36.0645,1887578.8863766,0
+TGNA.US,D,20030514,000000,36.0744,36.1681,35.591,35.9037,1663883.1943946,0
+TGNA.US,D,20030515,000000,35.9974,36.3733,35.7607,36.2667,1851457.3400586,0
+TGNA.US,D,20030516,000000,35.8859,36.0034,35.5092,35.6957,3119493.7212144,0
+TGNA.US,D,20030519,000000,35.6117,35.6266,35.1975,35.2842,3246021.5209613,0
+TGNA.US,D,20030520,000000,35.3593,35.6019,34.8137,35.1806,2585698.3252019,0
+TGNA.US,D,20030521,000000,34.9459,35.4717,34.9133,35.4658,2381864.8204955,0
+TGNA.US,D,20030522,000000,35.6551,35.8791,35.4756,35.6957,1787033.2159552,0
+TGNA.US,D,20030523,000000,35.8149,36.0448,35.4104,35.8623,1475247.6640484,0
+TGNA.US,D,20030527,000000,35.7665,36.387,35.6166,36.3358,2013263.2553159,0
+TGNA.US,D,20030528,000000,36.2638,36.54,36.0142,36.4374,2928536.7286694,0
+TGNA.US,D,20030529,000000,36.4858,37.0963,36.3605,36.8872,5169295.1695573,0
+TGNA.US,D,20030530,000000,36.9256,37.5817,36.9207,37.3962,2730604.1983995,0
+TGNA.US,D,20030602,000000,37.6359,37.8707,37.4811,37.6536,3123290.1735877,0
+TGNA.US,D,20030603,000000,37.6536,37.7553,37.4564,37.7337,2547686.1557394,0
+TGNA.US,D,20030604,000000,37.6359,37.85,37.2206,37.6359,3288687.7659498,0
+TGNA.US,D,20030605,000000,37.5028,37.5086,36.98,37.2798,2488119.8686914,0
+TGNA.US,D,20030606,000000,37.3262,37.4949,36.4522,36.5873,3192362.2907833,0
+TGNA.US,D,20030609,000000,36.5873,36.9356,36.4679,36.5903,1631568.2378393,0
+TGNA.US,D,20030610,000000,36.6653,36.8309,36.3634,36.5715,2095852.5676902,0
+TGNA.US,D,20030611,000000,36.687,36.687,36.1207,36.3683,4338730.7367256,0
+TGNA.US,D,20030612,000000,36.3634,36.5005,36.0517,36.098,3598565.4611502,0
+TGNA.US,D,20030613,000000,36.098,36.2253,35.8573,35.9807,3217083.3288533,0
+TGNA.US,D,20030616,000000,36.3605,36.687,36.2066,36.5873,1921375.9292789,0
+TGNA.US,D,20030617,000000,36.7865,36.9947,36.6189,36.8271,3545971.6706101,0
+TGNA.US,D,20030618,000000,36.8309,36.8309,36.1316,36.3733,4320566.5621936,0
+TGNA.US,D,20030619,000000,36.4265,36.4522,35.8998,35.9235,2254915.3053448,0
+TGNA.US,D,20030620,000000,36.0517,36.6653,36.0142,36.2766,2793773.313681,0
+TGNA.US,D,20030623,000000,36.3605,36.4414,36.102,36.2066,1896460.2533302,0
+TGNA.US,D,20030624,000000,36.1779,36.3605,35.7922,36.0161,2536702.2942005,0
+TGNA.US,D,20030625,000000,36.2638,36.54,36.0142,36.0142,2965288.8206152,0
+TGNA.US,D,20030626,000000,36.0142,36.2766,35.8859,36.098,1916939.8076274,0
+TGNA.US,D,20030627,000000,36.2145,36.8339,35.9086,36.2579,2018543.8215139,0
+TGNA.US,D,20030630,000000,36.4679,36.6406,36.244,36.3634,1961084.084007,0
+TGNA.US,D,20030701,000000,36.3683,36.677,36.0034,36.6139,2376158.4839378,0
+TGNA.US,D,20030702,000000,36.967,37.0421,36.6958,37.0066,1750061.1426571,0
+TGNA.US,D,20030703,000000,36.9967,37.1605,36.6406,36.6406,1055112.6792719,0
+TGNA.US,D,20030707,000000,36.7383,37.0914,36.7383,37.0421,1682259.2403675,0
+TGNA.US,D,20030708,000000,37.0578,37.3656,37.0578,37.2837,2055509.8123785,0
+TGNA.US,D,20030709,000000,37.2206,37.3962,37.1348,37.2186,1830967.648372,0
+TGNA.US,D,20030710,000000,37.2186,37.267,36.9256,37.1348,2226615.7687762,0
+TGNA.US,D,20030711,000000,36.9947,37.1111,36.6366,36.9099,2036496.1246051,0
+TGNA.US,D,20030714,000000,36.9207,37.1742,36.3209,36.3605,2394749.4425684,0
+TGNA.US,D,20030715,000000,36.4522,36.8518,36.1365,36.2303,3306854.9816987,0
+TGNA.US,D,20030716,000000,36.3486,36.6505,36.2381,36.399,2649496.9723721,0
+TGNA.US,D,20030717,000000,36.399,36.6406,36.2805,36.4818,3275804.157616,0
+TGNA.US,D,20030718,000000,36.7185,36.8962,36.6139,36.8271,2283214.8419134,0
+TGNA.US,D,20030721,000000,36.7324,36.8309,36.4127,36.5873,1429201.6133958,0
+TGNA.US,D,20030722,000000,36.6505,36.9613,36.3822,36.7768,1668324.3847409,0
+TGNA.US,D,20030723,000000,36.8675,36.902,36.0339,36.2303,1848504.318493,0
+TGNA.US,D,20030724,000000,36.4265,36.757,36.2066,36.4374,2385032.7547188,0
+TGNA.US,D,20030725,000000,36.677,36.757,36.2303,36.5587,2033751.9332636,0
+TGNA.US,D,20030728,000000,36.5005,36.6288,36.1681,36.3269,1286619.2298747,0
+TGNA.US,D,20030729,000000,36.5232,36.6406,35.962,36.3269,1568825.9066564,0
+TGNA.US,D,20030730,000000,36.4324,36.6505,36.3358,36.4265,1332664.2667884,0
+TGNA.US,D,20030731,000000,36.8102,36.9967,36.3605,36.3733,2214147.7934125,0
+TGNA.US,D,20030801,000000,36.4906,36.8309,36.3309,36.4719,2362218.5596165,0
+TGNA.US,D,20030804,000000,36.3605,36.7738,36.2579,36.7738,2637459.8360627,0
+TGNA.US,D,20030805,000000,36.902,36.902,36.3052,36.3269,1629665.4498274,0
+TGNA.US,D,20030806,000000,36.3605,36.8309,36.3269,36.6288,2505435.5437211,0
+TGNA.US,D,20030807,000000,36.5045,36.8231,36.4522,36.687,3419020.1279815,0
+TGNA.US,D,20030808,000000,36.7619,36.7668,36.4561,36.5636,3190042.8560625,0
+TGNA.US,D,20030811,000000,36.5133,36.684,36.3605,36.5005,2633440.3611203,0
+TGNA.US,D,20030812,000000,36.6406,36.6406,36.3822,36.5715,2896219.7446362,0
+TGNA.US,D,20030813,000000,36.5814,36.7185,36.4374,36.4906,2235266.0032489,0
+TGNA.US,D,20030814,000000,36.687,36.687,36.5341,36.6336,2396226.4602207,0
+TGNA.US,D,20030815,000000,36.7817,36.8192,36.5775,36.7668,1385689.9101217,0
+TGNA.US,D,20030818,000000,36.9256,37.0687,36.8675,37.0124,2099656.116236,0
+TGNA.US,D,20030819,000000,37.0124,37.0124,36.6288,36.7619,2442490.4647478,0
+TGNA.US,D,20030820,000000,36.5814,36.902,36.5587,36.7817,2522759.3286623,0
+TGNA.US,D,20030821,000000,36.7865,37.3262,36.7865,37.1654,2551488.6905463,0
+TGNA.US,D,20030822,000000,37.1861,37.3262,36.9169,37.0234,2270124.4308333,0
+TGNA.US,D,20030825,000000,36.977,37.0371,36.687,36.8922,1705284.2931717,0
+TGNA.US,D,20030826,000000,36.8962,37.0578,36.5686,36.9858,1729783.3224112,0
+TGNA.US,D,20030827,000000,36.9256,36.973,36.4906,36.5952,1830541.8780124,0
+TGNA.US,D,20030828,000000,36.6002,36.7668,36.4522,36.7017,2093954.8483732,0
+TGNA.US,D,20030829,000000,36.7017,37.1782,36.6466,37.1259,1498709.6383406,0
+TGNA.US,D,20030902,000000,37.1861,37.6329,37.1684,37.485,1762104.3614002,0
+TGNA.US,D,20030903,000000,37.5975,37.6281,37.3124,37.4722,1810268.1127223,0
+TGNA.US,D,20030904,000000,37.4564,37.5432,37.1742,37.3025,1625012.3880403,0
+TGNA.US,D,20030905,000000,37.3212,37.3962,36.8192,37.0687,1876390.2495695,0
+TGNA.US,D,20030908,000000,36.977,37.3469,36.967,37.1812,1418000.8117213,0
+TGNA.US,D,20030909,000000,37.1812,37.1989,36.8615,36.8962,2482406.435961,0
+TGNA.US,D,20030910,000000,36.6653,36.7264,36.1523,36.3605,2482622.3623577,0
+TGNA.US,D,20030911,000000,36.3605,36.9256,36.3605,36.54,2469101.1122233,0
+TGNA.US,D,20030912,000000,36.5232,36.608,36.2381,36.4719,2255545.8509726,0
+TGNA.US,D,20030915,000000,36.4522,36.5489,35.7854,35.9156,2811720.5480774,0
+TGNA.US,D,20030916,000000,35.9807,36.4038,35.9807,36.4038,2169152.9900524,0
+TGNA.US,D,20030917,000000,36.4038,36.4522,35.9156,35.9807,2953884.2574113,0
+TGNA.US,D,20030918,000000,36.0034,36.7668,35.962,36.6583,3625396.089978,0
+TGNA.US,D,20030919,000000,36.687,37.0687,36.4472,36.977,2862416.6193003,0
+TGNA.US,D,20030922,000000,36.6189,36.8309,36.6051,36.8309,1746056.8737988,0
+TGNA.US,D,20030923,000000,37.0529,37.3962,36.9573,37.3301,2394122.9518964,0
+TGNA.US,D,20030924,000000,37.3331,37.3893,36.9069,36.9256,2792502.0850359,0
+TGNA.US,D,20030925,000000,36.9256,37.3962,36.9256,36.98,1895610.7400889,0
+TGNA.US,D,20030926,000000,36.98,37.0273,36.7383,36.902,2394955.2315755,0
+TGNA.US,D,20030929,000000,36.9947,37.2256,36.7224,37.0194,1769503.6420068,0
+TGNA.US,D,20030930,000000,37.0124,37.2186,36.5489,36.7185,3253832.3795822,0
+TGNA.US,D,20031001,000000,36.5903,37.1654,36.5903,36.9169,3381204.6238757,0
+TGNA.US,D,20031002,000000,37.0421,37.5669,37.0066,37.3893,2310464.1449283,0
+TGNA.US,D,20031003,000000,37.6596,37.8707,37.3804,37.4722,2073886.8720902,0
+TGNA.US,D,20031006,000000,37.5028,38.003,37.3962,37.8273,1283029.5802477,0
+TGNA.US,D,20031007,000000,37.7138,38.0294,37.5432,37.9723,2256604.1944379,0
+TGNA.US,D,20031008,000000,37.8973,38.2209,37.7227,37.8598,1558692.5720977,0
+TGNA.US,D,20031009,000000,37.8598,38.6056,37.8598,38.3244,1683952.1844164,0
+TGNA.US,D,20031010,000000,38.29,38.4083,38.0384,38.2269,2043041.8370146,0
+TGNA.US,D,20031013,000000,38.3244,38.432,37.8214,37.8431,2065005.5051367,0
+TGNA.US,D,20031014,000000,37.8431,38.5957,37.7337,38.3087,2876576.524974,0
+TGNA.US,D,20031015,000000,38.3087,39.3868,38.3087,39.2202,3605955.6181061,0
+TGNA.US,D,20031016,000000,39.1284,39.7558,39.1284,39.5743,2499944.119821,0
+TGNA.US,D,20031017,000000,39.8169,40.0063,39.295,39.5201,2104303.0955895,0
+TGNA.US,D,20031020,000000,39.598,39.8199,39.4855,39.7844,1496584.8414984,0
+TGNA.US,D,20031021,000000,39.7844,40.1099,39.7647,39.9896,2107470.0160738,0
+TGNA.US,D,20031022,000000,39.7647,39.7647,39.4362,39.5486,1288310.1464458,0
+TGNA.US,D,20031023,000000,39.5486,39.5881,39.2369,39.4105,1422024.3416196,0
+TGNA.US,D,20031024,000000,39.4105,39.4855,38.9676,39.4756,1089331.437578,0
+TGNA.US,D,20031027,000000,39.4756,40.0724,39.4756,39.6868,1728937.8641257,0
+TGNA.US,D,20031028,000000,39.6868,40.2412,39.0998,39.4451,2919239.7287457,0
+TGNA.US,D,20031029,000000,39.4105,39.5279,39.2073,39.3868,1834554.2567822,0
+TGNA.US,D,20031030,000000,39.3868,40.1691,39.3651,39.8949,2709697.8600038,0
+TGNA.US,D,20031031,000000,39.8318,40.2125,39.7361,39.8199,1436805.6692706,0
+TGNA.US,D,20031103,000000,39.8199,40.1445,39.7755,40.0153,958952.44355455,0
+TGNA.US,D,20031104,000000,40.0153,40.0153,39.5832,39.6256,1584383.7583442,0
+TGNA.US,D,20031105,000000,39.6256,40.1307,39.6256,40.1011,1751754.0867059,0
+TGNA.US,D,20031106,000000,40.1445,40.5666,39.9836,40.5085,1843430.5550411,0
+TGNA.US,D,20031107,000000,40.5085,40.905,40.3783,40.4898,1915461.7762362,0
+TGNA.US,D,20031110,000000,39.8544,40.3053,39.8002,40.2185,3393459.7140597,0
+TGNA.US,D,20031111,000000,40.2185,40.3003,39.8169,40.3003,2941206.4380846,0
+TGNA.US,D,20031112,000000,40.33,40.5439,40.2263,40.5342,1634942.9748087,0
+TGNA.US,D,20031113,000000,40.5342,40.6407,40.2736,40.4798,2212665.7070654,0
+TGNA.US,D,20031114,000000,40.4798,40.8576,40.3584,40.621,2264635.0344112,0
+TGNA.US,D,20031117,000000,40.621,40.621,39.8318,40.0153,1969954.2998322,0
+TGNA.US,D,20031118,000000,40.2412,40.6003,40.0784,40.1543,1851457.3400586,0
+TGNA.US,D,20031119,000000,40.1139,40.6524,39.9768,40.5636,1649938.2013785,0
+TGNA.US,D,20031120,000000,40.4759,41.0293,40.2066,40.2125,1978200.0524633,0
+TGNA.US,D,20031121,000000,40.2125,40.2846,39.8693,40.1346,1363305.5403348,0
+TGNA.US,D,20031124,000000,40.2185,40.7886,40.2185,40.621,2186905.5865702,0
+TGNA.US,D,20031125,000000,40.6456,41.1644,40.61,41.0391,1822939.8496155,0
+TGNA.US,D,20031126,000000,41.0905,41.3056,41.0333,41.1141,1588052.4796095,0
+TGNA.US,D,20031128,000000,41.1141,41.2295,40.9829,40.9997,553639.3359872,0
+TGNA.US,D,20031201,000000,41.5422,41.8816,41.4485,41.7898,2902553.5856049,0
+TGNA.US,D,20031202,000000,41.7948,42.433,41.7731,42.1005,3097728.7459269,0
+TGNA.US,D,20031203,000000,41.7781,42.1756,41.7327,42.0463,1936799.9674251,0
+TGNA.US,D,20031204,000000,41.8047,41.8856,41.4919,41.6754,1881448.8069372,0
+TGNA.US,D,20031205,000000,41.201,41.5946,41.047,41.4919,2043680.492554,0
+TGNA.US,D,20031208,000000,41.3056,41.3923,41.0608,41.3884,1365209.3420857,0
+TGNA.US,D,20031209,000000,41.3755,41.7001,41.201,41.3203,1404065.9560947,0
+TGNA.US,D,20031210,000000,41.3283,41.3923,40.8251,40.9592,1384635.6216123,0
+TGNA.US,D,20031211,000000,40.7255,41.5195,40.6456,41.2434,1436395.1049952,0
+TGNA.US,D,20031212,000000,41.2562,41.5136,41.0954,41.343,1312820.3268138,0
+TGNA.US,D,20031215,000000,41.5018,41.7129,41.3519,41.3519,1488353.2812126,0
+TGNA.US,D,20031216,000000,41.4337,41.9161,41.4229,41.6123,1313868.5328897,0
+TGNA.US,D,20031217,000000,41.5285,41.5285,41.0135,41.3568,1414840.9874096,0
+TGNA.US,D,20031218,000000,41.5225,41.8963,41.4861,41.8047,1485390.1222576,0
+TGNA.US,D,20031219,000000,41.8589,41.8905,41.3341,41.6754,1640436.4261865,0
+TGNA.US,D,20031222,000000,41.6123,41.632,41.3253,41.3755,1938482.7740845,0
+TGNA.US,D,20031223,000000,41.5896,42.0029,41.5896,41.704,1444624.6378031,0
+TGNA.US,D,20031224,000000,41.8047,41.92,41.6033,41.7642,578148.50261632,0
+TGNA.US,D,20031226,000000,41.849,41.8589,41.6123,41.6123,348749.51529349,0
+TGNA.US,D,20031229,000000,41.8963,42.0788,41.709,42.075,1518544.4546646,0
+TGNA.US,D,20031230,000000,42.0207,42.2525,41.995,42.1549,974840.77414057,0
+TGNA.US,D,20031231,000000,42.0621,42.2772,42.0118,42.212,1095660.2098518,0
+TGNA.US,D,20040102,000000,41.9743,42.3985,41.8292,41.9783,1313868.5328897,0
+TGNA.US,D,20040105,000000,42.356,42.5968,42.2801,42.4626,1806882.2246245,0
+TGNA.US,D,20040106,000000,42.3945,42.654,42.3146,42.6116,1942924.9781697,0
+TGNA.US,D,20040107,000000,42.6066,42.8335,42.2465,42.4932,1878079.1386626,0
+TGNA.US,D,20040108,000000,42.6066,42.7981,42.4271,42.5119,1830333.0477884,0
+TGNA.US,D,20040109,000000,42.4626,42.5001,41.6617,41.6617,2099442.2173172,0
+TGNA.US,D,20040112,000000,41.6123,42.0207,41.4031,41.8717,1828862.1125698,0
+TGNA.US,D,20040113,000000,41.9417,42.4231,41.7474,41.9822,1437440.2698542,0
+TGNA.US,D,20040114,000000,42.0029,42.2989,41.8135,41.9477,2088031.5716798,0
+TGNA.US,D,20040115,000000,41.929,42.2525,41.7001,41.7257,2798206.3941157,0
+TGNA.US,D,20040116,000000,41.8963,42.0858,41.0757,41.1398,2902134.9114179,0
+TGNA.US,D,20040120,000000,41.1891,41.3056,40.6683,40.7481,3164697.3547985,0
+TGNA.US,D,20040121,000000,40.7708,40.8449,40.5549,40.7136,3377409.1852415,0
+TGNA.US,D,20040122,000000,40.7136,40.8339,40.5666,40.7136,2191544.456012,0
+TGNA.US,D,20040123,000000,41.0253,41.0815,40.4591,40.7255,1946940.3981564,0
+TGNA.US,D,20040126,000000,40.7255,40.9474,40.2736,40.7827,1616567.9425747,0
+TGNA.US,D,20040127,000000,40.689,40.8576,39.9768,40.0063,2518533.0509738,0
+TGNA.US,D,20040128,000000,40.2263,40.4058,40.0607,40.2649,3656870.6569425,0
+TGNA.US,D,20040129,000000,40.1691,41.1743,40.1445,41.1575,3113358.5730803,0
+TGNA.US,D,20040130,000000,41.0608,41.0905,40.5509,40.5736,2578945.8100462,0
+TGNA.US,D,20040202,000000,40.621,40.9425,39.8949,40.689,2699554.3880556,0
+TGNA.US,D,20040203,000000,40.5933,40.7649,40.3783,40.4591,1273736.6352798,0
+TGNA.US,D,20040204,000000,40.4591,40.5933,40.1445,40.2412,1832028.0193152,0
+TGNA.US,D,20040205,000000,40.2412,40.4995,39.8169,40.3103,1848925.0201579,0
+TGNA.US,D,20040206,000000,40.1208,40.4058,39.8603,40.1731,1780907.1914717,0
+TGNA.US,D,20040209,000000,40.3103,41.1812,40.2017,40.8044,1631985.8982873,0
+TGNA.US,D,20040210,000000,40.9474,41.3617,40.7442,41.2088,1390553.8296107,0
+TGNA.US,D,20040211,000000,41.2088,41.5896,40.8084,41.4485,1804988.5602633,0
+TGNA.US,D,20040212,000000,41.4377,41.8816,41.2335,41.7425,1699372.1676068,0
+TGNA.US,D,20040213,000000,41.6617,41.9063,41.6458,41.8412,1491519.187958,0
+TGNA.US,D,20040217,000000,41.8412,42.2328,41.7781,41.8717,1546643.2709209,0
+TGNA.US,D,20040218,000000,41.849,41.849,41.4229,41.6843,1483699.2056866,0
+TGNA.US,D,20040219,000000,41.7287,42.4458,41.7287,41.7514,2284058.272721,0
+TGNA.US,D,20040220,000000,41.8678,41.8678,41.2522,41.349,1401740.43894,0
+TGNA.US,D,20040223,000000,41.4229,41.4702,40.8251,41.0905,1256419.9465112,0
+TGNA.US,D,20040224,000000,40.9997,41.9417,40.8951,41.6754,1793369.0844017,0
+TGNA.US,D,20040225,000000,41.5629,41.5629,40.7955,40.8044,1768022.5693987,0
+TGNA.US,D,20040226,000000,41.2335,41.418,41.0253,41.0333,1912505.7134537,0
+TGNA.US,D,20040227,000000,41.0905,41.196,40.8449,40.8449,2376584.2542975,0
+TGNA.US,D,20040301,000000,40.8449,41.6123,40.689,40.9958,2342154.6382894,0
+TGNA.US,D,20040302,000000,41.2562,41.2976,40.7314,40.7708,1723448.4677037,0
+TGNA.US,D,20040303,000000,40.5439,40.8488,40.5439,40.7354,1558477.65944,0
+TGNA.US,D,20040304,000000,40.6851,40.9997,40.6851,40.9395,1220715.0469024,0
+TGNA.US,D,20040305,000000,40.8251,40.9534,40.5636,40.8202,2227666.0023299,0
+TGNA.US,D,20040308,000000,41.0204,41.0204,40.6495,40.6495,1108122.102782,0
+TGNA.US,D,20040309,000000,40.5933,40.8676,40.5479,40.8301,1258529.5372691,0
+TGNA.US,D,20040310,000000,40.7314,40.8576,40.5302,40.5342,1554460.2119754,0
+TGNA.US,D,20040311,000000,40.4868,40.6998,40.1918,40.1948,1779851.8892232,0
+TGNA.US,D,20040312,000000,40.1208,40.621,40.0892,40.5579,1593117.119411,0
+TGNA.US,D,20040315,000000,40.4482,40.6851,40.32,40.3783,2082127.5560265,0
+TGNA.US,D,20040316,000000,40.3783,40.9188,40.2451,40.7413,1754924.0484071,0
+TGNA.US,D,20040317,000000,41.2048,42.3363,41.2048,42.2465,3236726.5485155,0
+TGNA.US,D,20040318,000000,42.1322,42.433,42.0256,42.4143,2261888.8155919,0
+TGNA.US,D,20040319,000000,42.1874,42.4103,41.6784,41.7781,2161547.9204388,0
+TGNA.US,D,20040322,000000,41.7839,41.929,40.9474,41.2246,1958767.690503,0
+TGNA.US,D,20040323,000000,41.3667,41.6033,41.1575,41.5018,2428551.5541654,0
+TGNA.US,D,20040324,000000,41.5225,41.929,41.3775,41.4919,2174850.2029596,0
+TGNA.US,D,20040325,000000,41.4958,41.7287,41.1141,41.632,1978406.8552093,0
+TGNA.US,D,20040326,000000,41.632,41.9891,41.2522,41.5195,1862444.2428144,0
+TGNA.US,D,20040329,000000,41.709,41.8963,41.4702,41.849,1813222.1480269,0
+TGNA.US,D,20040330,000000,41.7425,42.1045,41.6704,41.9684,1326754.1687016,0
+TGNA.US,D,20040331,000000,41.8717,41.9368,41.5629,41.7257,2028681.2110284,0
+TGNA.US,D,20040401,000000,41.995,42.509,41.7681,42.2672,1912295.8694907,0
+TGNA.US,D,20040402,000000,42.5485,42.6924,42.3837,42.6717,2643162.1176646,0
+TGNA.US,D,20040405,000000,42.6066,43.0742,42.4419,43.0742,1820623.4561114,0
+TGNA.US,D,20040406,000000,42.9884,43.0761,42.8502,43.0761,1651420.2877254,0
+TGNA.US,D,20040407,000000,43.0574,43.2587,42.6767,42.6767,2259984.0001021,0
+TGNA.US,D,20040408,000000,42.8435,43.0091,42.5375,42.8068,1373859.5765584,0
+TGNA.US,D,20040412,000000,42.8502,42.938,41.9783,42.2387,2011786.2376636,0
+TGNA.US,D,20040413,000000,42.5809,42.5809,41.6617,41.8629,2038612.8115357,0
+TGNA.US,D,20040414,000000,41.8678,42.5809,41.8008,42.4902,2166196.9272701,0
+TGNA.US,D,20040415,000000,42.5809,42.5809,42.1203,42.4419,2101983.6608686,0
+TGNA.US,D,20040416,000000,42.7981,42.7981,42.3708,42.654,1671914.034368,0
+TGNA.US,D,20040419,000000,42.5582,42.6383,42.3453,42.6383,1485182.3057726,0
+TGNA.US,D,20040420,000000,42.6066,42.8068,41.8776,41.8905,1532069.7597549,0
+TGNA.US,D,20040421,000000,41.8816,41.9684,41.4436,41.8412,1506933.0887148,0
+TGNA.US,D,20040422,000000,41.6617,42.2051,41.6617,42.1322,2273705.9705489,0
+TGNA.US,D,20040423,000000,42.1815,42.3146,41.9517,42.1045,1674445.3405297,0
+TGNA.US,D,20040426,000000,42.1549,42.2288,41.995,42.1322,1574533.256953,0
+TGNA.US,D,20040427,000000,42.1292,42.2328,41.9477,42.075,1466802.2048439,0
+TGNA.US,D,20040428,000000,41.8963,41.9684,41.4515,41.4574,2298219.1921338,0
+TGNA.US,D,20040429,000000,41.4958,41.5422,41.0253,41.1812,2547468.2018649,0
+TGNA.US,D,20040430,000000,41.2088,41.2819,41.0391,41.0391,2108316.4880983,0
+TGNA.US,D,20040503,000000,41.0421,41.2335,40.6998,40.7827,2648224.7299881,0
+TGNA.US,D,20040504,000000,41.0905,41.4101,40.8991,40.9997,2908676.5688717,0
+TGNA.US,D,20040505,000000,41.0668,41.1398,40.8488,40.8912,2249213.0237429,0
+TGNA.US,D,20040506,000000,40.8576,40.9997,40.5736,40.9425,1527633.6381033,0
+TGNA.US,D,20040507,000000,40.8991,41.1398,40.6683,40.6683,2305607.321612,0
+TGNA.US,D,20040510,000000,40.6683,40.8202,40.1208,40.2846,3082107.0286851,0
+TGNA.US,D,20040511,000000,40.0833,40.8991,40.0695,40.8705,2907618.2254063,0
+TGNA.US,D,20040512,000000,40.4295,40.8912,40.2846,40.8449,3083372.1748966,0
+TGNA.US,D,20040513,000000,40.8488,41.2779,40.7748,41.2088,2095647.792422,0
+TGNA.US,D,20040514,000000,40.9474,41.2976,40.9228,41.1082,1706341.622898,0
+TGNA.US,D,20040517,000000,41.047,41.1211,40.7481,40.8044,1924969.6338618,0
+TGNA.US,D,20040518,000000,40.8636,41.3283,40.8636,41.2158,1651420.2877254,0
+TGNA.US,D,20040519,000000,41.4229,41.7257,41.1644,41.1644,1847863.6354758,0
+TGNA.US,D,20040520,000000,41.1891,41.5896,41.1891,41.4515,1922855.988148,0
+TGNA.US,D,20040521,000000,41.6617,41.6843,41.3016,41.3283,1733588.898435,0
+TGNA.US,D,20040524,000000,41.3519,41.4515,41.2522,41.2868,1715212.8524621,0
+TGNA.US,D,20040525,000000,41.2562,42.0463,41.0668,42.0296,1912716.5711555,0
+TGNA.US,D,20040526,000000,41.9417,42.0088,41.5452,41.709,3174832.716835,0
+TGNA.US,D,20040527,000000,41.709,41.7781,41.6123,41.632,1842587.1242334,0
+TGNA.US,D,20040528,000000,41.6222,41.8195,41.4958,41.5629,1533550.8323629,0
+TGNA.US,D,20040601,000000,41.5946,41.6033,41.1684,41.2819,2834322.8717388,0
+TGNA.US,D,20040602,000000,41.1891,41.3203,41.0905,41.1004,3075132.5046992,0
+TGNA.US,D,20040603,000000,41.1891,41.4958,41.1211,41.2661,2653513.4060979,0
+TGNA.US,D,20040604,000000,41.4702,41.8629,41.4377,41.5285,1779423.0776467,0
+TGNA.US,D,20040607,000000,41.7514,41.8471,41.5117,41.5986,1096298.8653912,0
+TGNA.US,D,20040608,000000,41.4801,41.4801,41.0036,41.3884,1686066.843869,0
+TGNA.US,D,20040609,000000,41.3163,41.5542,41.1891,41.2295,1742249.2702972,0
+TGNA.US,D,20040610,000000,41.2088,41.5856,41.201,41.4485,894999.70806359,0
+TGNA.US,D,20040614,000000,41.4485,41.4958,41.1891,41.2335,1178251.5497041,0
+TGNA.US,D,20040615,000000,41.2976,41.4919,41.2335,41.3617,1732538.6648812,0
+TGNA.US,D,20040616,000000,41.3617,41.3617,41.0815,41.1398,1696620.8800926,0
+TGNA.US,D,20040617,000000,41.0668,41.4485,40.8576,41.3568,2027204.1933761,0
+TGNA.US,D,20040618,000000,41.1644,41.4229,41.1141,41.1141,1814913.064598,0
+TGNA.US,D,20040621,000000,41.053,41.3973,40.9355,41.0668,1685425.1471128,0
+TGNA.US,D,20040622,000000,41.0757,41.1891,40.8813,41.0253,1663883.1943946,0
+TGNA.US,D,20040623,000000,41.1644,41.1684,40.3664,40.6998,3434018.3957682,0
+TGNA.US,D,20040624,000000,40.6524,40.759,40.3367,40.3664,2691108.9288512,0
+TGNA.US,D,20040625,000000,40.4542,40.4995,40.0607,40.2185,2357364.777517,0
+TGNA.US,D,20040628,000000,40.2846,41.2335,40.2846,40.4295,2439955.1036302,0
+TGNA.US,D,20040629,000000,40.4759,40.759,40.3467,40.3467,2272446.9067711,0
+TGNA.US,D,20040630,000000,40.4759,40.5509,40.0784,40.1691,2597744.5851619,0
+TGNA.US,D,20040701,000000,40.1731,40.1948,39.3977,39.6256,3116115.9430282,0
+TGNA.US,D,20040702,000000,39.6729,39.746,39.4588,39.5388,1824625.6974917,0
+TGNA.US,D,20040706,000000,39.3404,39.5339,39.005,39.2706,1725779.053553,0
+TGNA.US,D,20040707,000000,39.1501,39.2122,38.1301,38.3915,3341499.5103644,0
+TGNA.US,D,20040708,000000,38.3451,38.4596,37.8973,38.0651,2872350.2472855,0
+TGNA.US,D,20040709,000000,38.3669,38.4596,38.1785,38.3157,3051472.8513113,0
+TGNA.US,D,20040712,000000,38.2525,38.574,38.1715,38.5306,2802634.4058555,0
+TGNA.US,D,20040713,000000,39.4105,39.6868,38.7762,39.0012,4564546.1568551,0
+TGNA.US,D,20040714,000000,39.0012,39.1215,38.5228,38.5583,3167222.5785265,0
+TGNA.US,D,20040715,000000,38.5918,38.5918,38.2149,38.2149,3355440.4484247,0
+TGNA.US,D,20040716,000000,38.2149,38.2573,37.6024,37.6636,3818462.6732811,0
+TGNA.US,D,20040719,000000,37.994,38.6796,37.92,38.3422,2662169.7230043,0
+TGNA.US,D,20040720,000000,38.4418,38.7328,38.2525,38.7003,1715004.0222381,0
+TGNA.US,D,20040721,000000,38.7003,39.31,38.7003,38.9578,3035846.0653748,0
+TGNA.US,D,20040722,000000,38.7487,39.4105,38.7487,39.2843,2781093.4668763,0
+TGNA.US,D,20040723,000000,39.2843,39.2843,38.8798,39.0594,2503749.6958448,0
+TGNA.US,D,20040726,000000,38.9873,39.1886,38.7585,38.9776,2619080.748873,0
+TGNA.US,D,20040727,000000,38.9381,39.4105,38.8985,38.9873,2454111.9680872,0
+TGNA.US,D,20040728,000000,38.866,39.015,38.3451,38.8108,2439109.6453448,0
+TGNA.US,D,20040729,000000,38.9636,39.6039,38.9381,39.4105,2342573.3124764,0
+TGNA.US,D,20040730,000000,39.4076,39.5072,39.1284,39.3593,2119516.2760338,0
+TGNA.US,D,20040802,000000,39.2439,39.9215,39.1028,39.8318,2261463.0452322,0
+TGNA.US,D,20040803,000000,39.7084,39.8574,39.5516,39.7962,2322083.6207897,0
+TGNA.US,D,20040804,000000,39.6779,39.8318,39.5556,39.5832,2217312.6864188,0
+TGNA.US,D,20040805,000000,39.598,39.7647,39.3227,39.3404,1817242.6367083,0
+TGNA.US,D,20040806,000000,39.3444,39.3514,38.1765,38.28,3338538.3788873,0
+TGNA.US,D,20040809,000000,38.3451,38.6302,38.2761,38.4024,1574322.3992511,0
+TGNA.US,D,20040810,000000,38.3817,38.6963,38.359,38.6865,1419273.0541052,0
+TGNA.US,D,20040811,000000,38.4892,38.871,38.4389,38.7111,1594593.1233242,0
+TGNA.US,D,20040812,000000,38.6668,38.866,38.5583,38.7487,1702119.4001652,0
+TGNA.US,D,20040813,000000,38.6539,38.8108,38.3728,38.6707,1845755.0584568,0
+TGNA.US,D,20040816,000000,38.5583,39.295,38.5444,39.1768,1842375.2527927,0
+TGNA.US,D,20040817,000000,39.1185,39.5625,39.0377,39.4293,1375549.4793904,0
+TGNA.US,D,20040818,000000,39.3651,39.9038,39.1284,39.8101,1520454.3388491,0
+TGNA.US,D,20040819,000000,39.7183,39.7904,39.3514,39.5654,1468067.3510553,0
+TGNA.US,D,20040820,000000,39.4855,39.9372,39.3868,39.9127,1240357.2528255,0
+TGNA.US,D,20040823,000000,39.9097,40.038,39.8396,39.884,1178046.7744359,0
+TGNA.US,D,20040824,000000,39.9097,40.1622,39.9097,40.0724,1237820.877969,0
+TGNA.US,D,20040825,000000,40.0784,40.2352,40.0103,40.1918,981387.50028901,0
+TGNA.US,D,20040826,000000,40.1445,40.3664,40.1445,40.3103,863734.98506203,0
+TGNA.US,D,20040827,000000,40.3783,40.4207,40.1622,40.2185,1079820.5387355,0
+TGNA.US,D,20040830,000000,40.105,40.2017,39.9768,40.0103,1221564.5601436,0
+TGNA.US,D,20040831,000000,40.0103,40.32,39.958,40.0971,1637687.1661503,0
+TGNA.US,D,20040901,000000,40.0497,40.32,39.8949,40.18,1524678.5890599,0
+TGNA.US,D,20040902,000000,40.1731,40.4265,40.0448,40.3931,1168963.6734309,0
+TGNA.US,D,20040903,000000,40.4265,40.689,40.3901,40.5549,1425188.2208869,0
+TGNA.US,D,20040907,000000,40.621,40.8636,40.5085,40.6495,1113201.9486677,0
+TGNA.US,D,20040908,000000,40.2649,40.4207,39.9551,40.2846,1391178.292805,0
+TGNA.US,D,20040909,000000,40.2736,40.6732,40.2412,40.4898,1449270.6034175,0
+TGNA.US,D,20040910,000000,40.5579,40.689,40.4295,40.5666,1316401.8665294,0
+TGNA.US,D,20040913,000000,40.5666,40.8676,40.4956,40.8676,1765056.3692268,0
+TGNA.US,D,20040914,000000,41.0668,41.1211,40.8705,41.0815,1576853.7054129,0
+TGNA.US,D,20040915,000000,40.621,40.9425,40.5933,40.8636,2045370.3953861,0
+TGNA.US,D,20040916,000000,40.6456,41.0293,40.621,40.9958,1265708.8365233,0
+TGNA.US,D,20040917,000000,41.047,41.1891,40.7018,40.8251,3260806.9035682,0
+TGNA.US,D,20040920,000000,40.6683,40.759,40.1731,40.2609,2238227.1347262,0
+TGNA.US,D,20040921,000000,40.2412,40.5579,40.2263,40.5342,1545592.0236282,0
+TGNA.US,D,20040922,000000,40.4542,40.4542,40.0004,40.0607,1932147.9193769,0
+TGNA.US,D,20040923,000000,39.884,40.0971,39.8101,39.9689,1514547.2819791,0
+TGNA.US,D,20040924,000000,39.884,40.0724,39.7795,39.9511,1226845.1263418,0
+TGNA.US,D,20040927,000000,39.7183,39.9452,39.5803,39.7647,1617406.3046876,0
+TGNA.US,D,20040928,000000,39.7183,40.1208,39.7183,40.0784,1272676.2643366,0
+TGNA.US,D,20040929,000000,40.0063,40.0103,39.4934,39.5803,2171477.4934681,0
+TGNA.US,D,20040930,000000,39.5803,39.8396,39.3514,39.6542,2802008.9289225,0
+TGNA.US,D,20041001,000000,39.7508,40.1139,39.7006,39.8002,1778582.6880561,0
+TGNA.US,D,20041004,000000,40.0971,40.1208,39.8781,40.0153,1227902.4560681,0
+TGNA.US,D,20041005,000000,39.9314,40.3367,39.8061,40.3367,1389495.4861454,0
+TGNA.US,D,20041006,000000,40.3367,40.5509,40.2017,40.5342,1023006.5529407,0
+TGNA.US,D,20041007,000000,40.5636,40.7442,40.2776,40.4995,1278391.7245449,0
+TGNA.US,D,20041008,000000,40.4995,40.5242,39.6542,39.8169,1896460.2533302,0
+TGNA.US,D,20041011,000000,39.9768,40.32,39.8603,40.2412,1507566.6755594,0
+TGNA.US,D,20041012,000000,40.2412,40.2412,39.3908,39.4105,2182462.368746,0
+TGNA.US,D,20041013,000000,39.4145,39.4204,38.7063,38.7724,4344643.8760294,0
+TGNA.US,D,20041014,000000,38.6707,38.7063,38.4024,38.432,3185392.8354922,0
+TGNA.US,D,20041015,000000,38.4784,38.5681,38.1242,38.2149,2626684.8047477,0
+TGNA.US,D,20041018,000000,38.2149,38.6254,37.9259,38.583,2271175.6781261,0
+TGNA.US,D,20041019,000000,38.5583,38.6539,38.0651,38.0995,2015794.5614776,0
+TGNA.US,D,20041020,000000,38.0137,38.1627,37.8905,38.0591,2461294.3085582,0
+TGNA.US,D,20041021,000000,38.1498,38.3571,37.85,38.0868,2508603.4779443,0
+TGNA.US,D,20041022,000000,38.1588,38.1932,37.9112,37.9673,1641701.5723979,0
+TGNA.US,D,20041025,000000,37.8471,38.2525,37.7553,38.1785,2485575.3839233,0
+TGNA.US,D,20041026,000000,38.1588,38.9469,38.1301,38.9469,2276250.455317,0
+TGNA.US,D,20041027,000000,38.8443,39.4362,38.6105,39.4204,1889266.7617307,0
+TGNA.US,D,20041028,000000,39.4204,39.5516,39.1856,39.3227,1271410.1043862,0
+TGNA.US,D,20041029,000000,39.3168,39.3317,38.9873,39.2706,1958976.520727,0
+TGNA.US,D,20041101,000000,39.1768,39.1826,38.6599,39.0012,1700846.1440422,0
+TGNA.US,D,20041102,000000,38.9381,39.4895,38.9104,39.005,1105804.695539,0
+TGNA.US,D,20041103,000000,39.005,39.67,39.005,39.4105,1770976.6047033,0
+TGNA.US,D,20041104,000000,39.5486,39.9936,39.5486,39.9729,2043472.6760689,0
+TGNA.US,D,20041105,000000,40.029,40.2914,39.9619,40.1731,2500577.7066657,0
+TGNA.US,D,20041108,000000,39.9551,40.0241,39.7962,39.891,1381677.5313519,0
+TGNA.US,D,20041109,000000,39.891,39.9619,39.6601,39.743,1584877.4492136,0
+TGNA.US,D,20041110,000000,39.5388,39.8544,39.3868,39.45,2140218.8529003,0
+TGNA.US,D,20041111,000000,39.598,39.6463,39.4105,39.5625,1803082.7310345,0
+TGNA.US,D,20041112,000000,39.5279,39.5743,38.9726,39.3593,3620531.15675,0
+TGNA.US,D,20041115,000000,39.4362,39.4796,39.1028,39.3317,1546643.2709209,0
+TGNA.US,D,20041116,000000,39.3651,39.4588,38.9341,38.9341,1919055.480819,0
+TGNA.US,D,20041117,000000,38.9192,39.1609,38.3451,38.3915,3059492.5401562,0
+TGNA.US,D,20041118,000000,38.5129,38.5129,37.9723,38.1785,3280874.8798511,0
+TGNA.US,D,20041119,000000,38.1785,38.2269,37.7337,37.7681,2933812.2261727,0
+TGNA.US,D,20041122,000000,37.8707,39.0791,37.8559,39.0544,4917716.5877158,0
+TGNA.US,D,20041123,000000,39.1609,39.1669,38.6539,38.8897,2315118.2204544,0
+TGNA.US,D,20041124,000000,39.008,39.301,38.9509,39.0287,1748166.4645568,0
+TGNA.US,D,20041126,000000,39.1215,39.31,39.0702,39.1185,568638.6175128,0
+TGNA.US,D,20041129,000000,39.1185,39.295,38.7812,39.1856,2029106.981388,0
+TGNA.US,D,20041130,000000,39.0791,39.2122,38.8985,39.0494,2861365.3720077,0
+TGNA.US,D,20041201,000000,39.1718,39.4007,39.1028,39.3257,1896021.3043643,0
+TGNA.US,D,20041202,000000,39.2073,39.2073,38.5099,38.5276,2019599.1237623,0
+TGNA.US,D,20041203,000000,38.5276,38.866,38.3451,38.6539,2438264.1870593,0
+TGNA.US,D,20041206,000000,38.6302,38.9222,38.5356,38.8058,2389045.1334887,0
+TGNA.US,D,20041207,000000,38.7724,39.0494,38.725,38.7487,1808996.8840774,0
+TGNA.US,D,20041208,000000,38.8443,38.9469,38.3915,38.5306,2750670.1472044,0
+TGNA.US,D,20041209,000000,38.4507,38.8335,38.1854,38.7724,2610840.0649366,0
+TGNA.US,D,20041210,000000,39.4007,39.4007,38.0818,38.3007,2879313.6201431,0
+TGNA.US,D,20041213,000000,38.4892,38.5188,38.0344,38.1391,2647806.0558012,0
+TGNA.US,D,20041214,000000,38.1134,38.4784,38.1025,38.4784,2737584.8048192,0
+TGNA.US,D,20041215,000000,38.3571,38.4182,37.6823,37.6823,3867892.5845536,0
+TGNA.US,D,20041216,000000,37.777,37.8707,37.561,37.7187,4164252.0708363,0
+TGNA.US,D,20041217,000000,37.4219,37.8776,37.4219,37.5245,5691255.1633117,0
+TGNA.US,D,20041220,000000,37.6172,37.6922,37.3262,37.3913,3489352.3226939,0
+TGNA.US,D,20041221,000000,37.3765,38.0344,37.3765,37.8707,3541960.3055792,0
+TGNA.US,D,20041222,000000,37.8273,38.4724,37.8273,38.4724,3602787.683883,0
+TGNA.US,D,20041223,000000,38.4724,38.4784,38.0197,38.1972,2757862.6250649,0
+TGNA.US,D,20041227,000000,38.1498,38.3451,38.1025,38.2119,1463414.2892681,0
+TGNA.US,D,20041228,000000,38.2119,38.4507,38.2119,38.294,1589954.2538825,0
+TGNA.US,D,20041229,000000,38.3915,38.5129,38.2723,38.4784,1291904.8647677,0
+TGNA.US,D,20041230,000000,38.4784,38.7487,38.428,38.6539,1013495.6540982,0
+TGNA.US,D,20041231,000000,38.5356,38.8571,38.5356,38.6796,1455613.5680367,0
+TGNA.US,D,20050103,000000,38.6826,38.795,38.2525,38.4418,2654571.7495632,0
+TGNA.US,D,20050104,000000,38.3451,38.4182,38.0995,38.2525,2505645.387684,0
+TGNA.US,D,20050105,000000,38.1094,38.3195,38.0137,38.0137,2381647.8803599,0
+TGNA.US,D,20050106,000000,38.0591,38.5543,38.0591,38.4418,2703788.7756558,0
+TGNA.US,D,20050107,000000,38.725,38.8473,38.4557,38.6539,2622882.2699408,0
+TGNA.US,D,20050110,000000,38.5356,38.7724,38.4507,38.6826,1558477.65944,0
+TGNA.US,D,20050111,000000,38.7003,38.8108,38.5356,38.6668,1469972.166545,0
+TGNA.US,D,20050112,000000,38.5583,38.7851,38.3284,38.7111,1771609.177809,0
+TGNA.US,D,20050113,000000,38.6865,38.8058,38.5129,38.6056,1493838.6226789,0
+TGNA.US,D,20050114,000000,38.7003,38.7003,38.2119,38.3451,2214785.4352129,0
+TGNA.US,D,20050118,000000,38.0591,39.015,38.0483,39.015,2216469.2556113,0
+TGNA.US,D,20050119,000000,38.795,38.9381,38.359,38.4655,1675285.7301204,0
+TGNA.US,D,20050120,000000,38.1094,38.3157,37.9369,38.1854,1849555.5657858,0
+TGNA.US,D,20050121,000000,38.1094,38.5583,37.994,38.3521,2327364.1869879,0
+TGNA.US,D,20050124,000000,38.0137,38.4211,37.987,38.0868,2005870.057143,0
+TGNA.US,D,20050125,000000,38.0947,38.2042,37.8115,37.9643,2445024.8121264,0
+TGNA.US,D,20050126,000000,37.9643,37.9643,37.1861,37.8707,4397872.267153,0
+TGNA.US,D,20050127,000000,37.7553,37.8707,37.6763,37.8273,3394939.7729289,0
+TGNA.US,D,20050128,000000,37.7337,37.8471,37.3518,37.5669,4214523.3854385,0
+TGNA.US,D,20050131,000000,38.0384,38.0384,37.7138,37.8905,2410379.2697219,0
+TGNA.US,D,20050201,000000,37.8865,37.9546,37.4021,37.5876,3398951.1379597,0
+TGNA.US,D,20050202,000000,37.4949,37.8026,37.4682,37.703,2250475.1287375,0
+TGNA.US,D,20050203,000000,37.7553,37.8352,37.4514,37.8065,2025086.4927065,0
+TGNA.US,D,20050204,000000,37.777,38.3422,37.6823,38.1765,1769928.3986275,0
+TGNA.US,D,20050207,000000,38.1765,38.4113,38.0137,38.3087,1201707.4415627,0
+TGNA.US,D,20050208,000000,38.2042,38.583,38.2042,38.4685,1400472.2515118,0
+TGNA.US,D,20050209,000000,38.6056,38.6499,37.8115,37.9446,2071568.4511083,0
+TGNA.US,D,20050210,000000,37.994,38.1202,37.8707,38.0097,1538616.4859033,0
+TGNA.US,D,20050211,000000,38.0097,38.7328,37.994,38.6431,1898985.4770583,0
+TGNA.US,D,20050214,000000,38.3669,38.4724,37.8776,37.9416,2589505.9287035,0
+TGNA.US,D,20050215,000000,37.9446,38.0294,37.7385,37.8174,2318708.8838204,0
+TGNA.US,D,20050216,000000,37.7681,37.7888,37.5185,37.6596,1973967.6923409,0
+TGNA.US,D,20050217,000000,37.5876,37.703,37.2877,37.561,2303917.4187798,0
+TGNA.US,D,20050218,000000,37.6823,37.994,37.6823,37.777,2656256.5837005,0
+TGNA.US,D,20050222,000000,37.7839,37.9576,37.3706,37.3706,3310658.5302445,0
+TGNA.US,D,20050223,000000,37.8026,37.8115,37.3617,37.6122,2508181.7625406,0
+TGNA.US,D,20050224,000000,37.5185,37.777,37.3804,37.7553,1997422.5704606,0
+TGNA.US,D,20050225,000000,37.6823,37.7592,37.3962,37.4988,1636000.304535,0
+TGNA.US,D,20050228,000000,37.4455,37.4514,36.902,37.2837,3112729.0411914,0
+TGNA.US,D,20050301,000000,37.4455,38.0818,37.4219,37.92,2180764.3560024,0
+TGNA.US,D,20050302,000000,37.4949,38.2081,37.4949,37.8352,2689001.365571,0
+TGNA.US,D,20050303,000000,37.8707,37.8905,37.1989,37.4455,3261443.5316298,0
+TGNA.US,D,20050304,000000,37.708,38.0384,37.6438,37.8381,3037958.6973496,0
+TGNA.US,D,20050307,000000,37.7337,37.7337,37.3301,37.3962,3162587.7640405,0
+TGNA.US,D,20050308,000000,37.3962,37.4771,37.2837,37.3212,2741388.3533649,0
+TGNA.US,D,20050309,000000,37.3262,37.4179,37.0234,37.1309,2952405.2122813,0
+TGNA.US,D,20050310,000000,37.0835,37.4988,37.0835,37.3962,2310256.3284432,0
+TGNA.US,D,20050311,000000,37.3962,37.4682,37.263,37.3164,1856522.993599,0
+TGNA.US,D,20050314,000000,37.4219,37.92,37.4219,37.8214,2139792.0688016,0
+TGNA.US,D,20050315,000000,38.0384,38.2761,37.5156,37.6064,2968033.0119568,0
+TGNA.US,D,20050316,000000,37.6122,37.8707,37.5156,37.8174,2548317.7151061,0
+TGNA.US,D,20050317,000000,37.8026,37.987,37.8026,37.8707,2441222.2773196,0
+TGNA.US,D,20050318,000000,37.8707,37.9643,37.6596,37.6596,3669753.2515376,0
+TGNA.US,D,20050321,000000,37.7424,37.9072,37.5787,37.8065,2257235.7538047,0
+TGNA.US,D,20050322,000000,37.8065,37.8471,37.3518,37.3518,2520435.8389856,0
+TGNA.US,D,20050323,000000,37.3518,37.6823,37.2985,37.4624,2126486.745064,0
+TGNA.US,D,20050324,000000,37.4624,37.561,37.3765,37.3765,1582984.7985912,0
+TGNA.US,D,20050328,000000,37.3962,37.699,37.3962,37.4514,1865609.1358208,0
+TGNA.US,D,20050329,000000,37.3913,37.7337,37.3331,37.5432,2246252.9060047,0
+TGNA.US,D,20050330,000000,37.561,37.699,37.4722,37.6823,2110009.4321471,0
+TGNA.US,D,20050331,000000,37.5669,37.6705,37.4021,37.4367,2121625.8667918,0
+TGNA.US,D,20050401,000000,37.4564,37.485,37.0963,37.1525,2761246.4856849,0
+TGNA.US,D,20050404,000000,37.1525,37.561,36.8478,37.4455,2174009.8133688,0
+TGNA.US,D,20050405,000000,37.4949,37.6329,37.2739,37.4179,1593751.7199945,0
+TGNA.US,D,20050406,000000,37.4455,37.5698,37.2453,37.267,1103060.5041974,0
+TGNA.US,D,20050407,000000,37.267,37.8273,37.267,37.777,2062694.1803273,0
+TGNA.US,D,20050408,000000,37.7337,37.7337,37.3588,37.4219,1522148.296637,0
+TGNA.US,D,20050411,000000,37.411,37.556,37.3064,37.3124,1901937.4848849,0
+TGNA.US,D,20050412,000000,36.977,37.8815,36.9256,37.8707,3706086.6692963,0
+TGNA.US,D,20050413,000000,37.7337,37.8598,37.4811,37.5975,2251536.5134197,0
+TGNA.US,D,20050414,000000,37.5432,37.8065,37.5274,37.5363,3411414.0446288,0
+TGNA.US,D,20050415,000000,37.3962,37.4949,37.0421,37.122,2694917.5460917,0
+TGNA.US,D,20050418,000000,36.9256,37.0421,36.7264,36.8379,2969095.4103778,0
+TGNA.US,D,20050419,000000,36.8379,37.0875,36.5952,36.5952,3172507.1996803,0
+TGNA.US,D,20050420,000000,36.5952,36.6002,36.0823,36.1819,2502053.710579,0
+TGNA.US,D,20050421,000000,36.2993,36.6366,36.251,36.4758,3263762.9663506,0
+TGNA.US,D,20050422,000000,36.4522,36.4818,35.4104,35.8406,3295025.6618743,0
+TGNA.US,D,20050425,000000,35.8445,36.3486,35.7922,36.2727,2399390.3394881,0
+TGNA.US,D,20050426,000000,36.2638,36.4038,36.102,36.1277,1990451.0876914,0
+TGNA.US,D,20050427,000000,36.1277,36.4265,35.7922,36.2203,2614221.8980786,0
+TGNA.US,D,20050428,000000,36.1207,36.2145,35.962,36.0744,2483469.8481211,0
+TGNA.US,D,20050429,000000,36.2145,36.5587,36.1059,36.4522,2355884.7186478,0
+TGNA.US,D,20050502,000000,36.4265,36.5173,36.0645,36.2066,2540925.5306723,0
+TGNA.US,D,20050503,000000,36.2203,36.4472,36.1277,36.1908,1939335.3285427,0
+TGNA.US,D,20050504,000000,36.3822,36.687,36.2865,36.5952,2292092.1539112,0
+TGNA.US,D,20050505,000000,36.6653,36.8615,36.4167,36.6189,2041157.2963039,0
+TGNA.US,D,20050506,000000,36.8773,36.8773,36.3486,36.3782,1684158.9871624,0
+TGNA.US,D,20050509,000000,36.4038,36.5814,36.3426,36.4167,1532496.5438534,0
+TGNA.US,D,20050510,000000,36.4236,36.4236,36.1424,36.2145,1666201.6153765,0
+TGNA.US,D,20050511,000000,36.2203,36.2579,35.8859,36.1168,1709932.286264,0
+TGNA.US,D,20050512,000000,36.1908,36.5636,35.9659,35.9757,1919687.0401857,0
+TGNA.US,D,20050513,000000,35.9707,36.1424,35.5535,35.7665,2361377.1562868,0
+TGNA.US,D,20050516,000000,35.7665,36.1474,35.7221,36.0744,1793160.2541778,0
+TGNA.US,D,20050517,000000,35.8859,36.0142,35.6493,35.9807,1694092.6151477,0
+TGNA.US,D,20050518,000000,36.0251,36.1316,35.7804,35.8573,2568392.7875617,0
+TGNA.US,D,20050519,000000,35.669,35.8998,35.6079,35.8346,1922014.5848182,0
+TGNA.US,D,20050520,000000,35.8346,35.8346,35.4351,35.4904,2146125.9097703,0
+TGNA.US,D,20050523,000000,35.4441,35.8623,35.4441,35.7251,1779639.0040434,0
+TGNA.US,D,20050524,000000,35.6019,35.7548,35.4351,35.6797,1483063.591364,0
+TGNA.US,D,20050525,000000,35.5535,35.669,35.5151,35.6493,2805810.4499905,0
+TGNA.US,D,20050526,000000,35.7665,35.8859,35.5042,35.5151,2189000.9849828,0
+TGNA.US,D,20050527,000000,35.5042,35.6079,35.4756,35.5407,1862444.2428144,0
+TGNA.US,D,20050531,000000,35.5042,35.5585,35.2477,35.2477,2560354.8514157,0
+TGNA.US,D,20050601,000000,35.0318,35.3957,35.0041,35.1461,2604710.9992363,0
+TGNA.US,D,20050602,000000,35.078,35.1511,34.9814,35.0643,2870868.1609385,0
+TGNA.US,D,20050603,000000,35.0318,35.1146,34.942,35.0534,2203798.5324571,0
+TGNA.US,D,20050606,000000,35.078,35.1708,35.0495,35.1057,2170637.1038775,0
+TGNA.US,D,20050607,000000,35.2211,35.5446,35.1392,35.2694,2415863.5974491,0
+TGNA.US,D,20050608,000000,35.365,35.4302,35.1146,35.1511,1670007.1914003,0
+TGNA.US,D,20050609,000000,35.0534,35.2073,34.9045,35.1748,3098999.974572,0
+TGNA.US,D,20050610,000000,35.1511,35.3356,35.0041,35.0692,1803722.4003129,0
+TGNA.US,D,20050613,000000,35.1284,35.3858,35.1185,35.302,2006080.9148449,0
+TGNA.US,D,20050614,000000,35.2793,35.2793,35.0889,35.229,1974815.1781043,0
+TGNA.US,D,20050615,000000,35.2211,35.2398,34.8896,34.9912,1967000.2645276,0
+TGNA.US,D,20050616,000000,34.9962,35.3858,34.942,35.2477,2136834.9922803,0
+TGNA.US,D,20050617,000000,35.4785,35.587,35.2073,35.5219,4782949.1177715,0
+TGNA.US,D,20050620,000000,35.4568,35.6266,35.3207,35.4934,2423474.7494966,0
+TGNA.US,D,20050621,000000,35.4934,35.4934,35.0041,35.1372,2452413.9553435,0
+TGNA.US,D,20050622,000000,35.2211,35.3109,34.933,35.078,2586550.8796599,0
+TGNA.US,D,20050623,000000,34.8413,34.864,34.3363,34.347,4835758.8347082,0
+TGNA.US,D,20050624,000000,34.3205,34.3697,34.0729,34.1114,2938466.3016989,0
+TGNA.US,D,20050627,000000,34.1154,34.3146,34.0887,34.1271,2947969.0906297,0
+TGNA.US,D,20050628,000000,34.2278,34.2346,33.918,34.2051,2685197.8170253,0
+TGNA.US,D,20050629,000000,34.2051,34.2189,33.8243,33.8489,2912063.4707085,0
+TGNA.US,D,20050630,000000,33.918,34.1616,33.6704,33.6744,2891568.710327,0
+TGNA.US,D,20050701,000000,33.8489,34.068,33.8489,34.0334,2624990.8469599,0
+TGNA.US,D,20050705,000000,33.9269,34.0295,33.7246,33.8391,2880372.9773473,0
+TGNA.US,D,20050706,000000,33.8243,33.9012,33.6043,33.6181,2885443.6995824,0
+TGNA.US,D,20050707,000000,33.4958,33.6142,33.3951,33.5955,3900415.3575938,0
+TGNA.US,D,20050708,000000,33.624,34.3363,33.6142,34.2732,2614855.4849233,0
+TGNA.US,D,20050711,000000,34.347,34.7772,34.1853,34.7585,3439300.9894442,0
+TGNA.US,D,20050712,000000,34.7949,34.9527,34.6814,34.7525,2786798.7896951,0
+TGNA.US,D,20050713,000000,34.7585,34.7585,34.1361,34.5335,3126038.419885,0
+TGNA.US,D,20050714,000000,34.6076,34.7191,34.2623,34.4121,2725757.5124726,0
+TGNA.US,D,20050715,000000,34.3994,34.3994,33.9466,34.061,2192182.0978125,0
+TGNA.US,D,20050718,000000,33.991,34.1814,33.9111,34.0255,1547700.6006473,0
+TGNA.US,D,20050719,000000,34.0817,34.0887,33.8431,33.9969,1837096.7140725,0
+TGNA.US,D,20050720,000000,34.0857,34.5138,34.068,34.4171,1710776.7308106,0
+TGNA.US,D,20050721,000000,34.361,34.4171,34.1074,34.2002,1883780.4065255,0
+TGNA.US,D,20050722,000000,34.1814,34.5839,34.0857,34.569,1694304.4865885,0
+TGNA.US,D,20050725,000000,34.5178,35.1945,34.5178,35.1185,3276649.6159014,0
+TGNA.US,D,20050726,000000,35.0189,35.3266,34.7841,35.2694,3212648.2209408,0
+TGNA.US,D,20050727,000000,35.2754,35.3356,34.9695,35.1511,1061867.2219053,0
+TGNA.US,D,20050728,000000,35.1511,35.2694,35.0081,35.0228,1431525.1030725,0
+TGNA.US,D,20050729,000000,34.937,34.9814,34.5138,34.5405,2480927.3908309,0
+TGNA.US,D,20050801,000000,34.4921,34.6313,34.2002,34.2346,2069242.9339537,0
+TGNA.US,D,20050802,000000,34.2563,34.3994,34.1814,34.2149,1605789.8700429,0
+TGNA.US,D,20050803,000000,34.2109,34.347,34.068,34.0857,2024034.231675,0
+TGNA.US,D,20050804,000000,34.0887,34.431,34.068,34.2978,1905113.5290197,0
+TGNA.US,D,20050805,000000,34.2189,34.2978,33.9713,34.064,2318283.1134607,0
+TGNA.US,D,20050808,000000,34.0857,34.4093,34.0857,34.2939,1870038.1612997,0
+TGNA.US,D,20050809,000000,34.347,34.4615,34.3046,34.361,1332459.4915202,0
+TGNA.US,D,20050810,000000,34.3205,34.639,34.3205,34.5335,2473329.4173898,0
+TGNA.US,D,20050811,000000,34.5089,34.5444,34.0817,34.2435,2878475.2580301,0
+TGNA.US,D,20050812,000000,34.1074,34.1498,33.5698,33.9584,3799442.903074,0
+TGNA.US,D,20050815,000000,34.0048,35.229,33.9861,35.0495,4984046.5410479,0
+TGNA.US,D,20050816,000000,35.0534,35.0534,34.5296,34.5405,2403835.5847902,0
+TGNA.US,D,20050817,000000,34.5405,34.7427,34.347,34.5976,1409770.2651744,0
+TGNA.US,D,20050818,000000,34.5296,34.569,34.3659,34.4645,1064614.4544639,0
+TGNA.US,D,20050819,000000,34.7022,34.8137,34.5236,34.7191,1517708.1200297,0
+TGNA.US,D,20050822,000000,34.8196,35.302,34.8196,35.0081,1835618.6826812,0
+TGNA.US,D,20050823,000000,35.1057,35.3109,34.9459,35.1649,1653321.0482595,0
+TGNA.US,D,20050824,000000,35.1284,35.2645,34.5236,34.569,1729783.3224112,0
+TGNA.US,D,20050825,000000,34.4645,34.5976,34.3303,34.4615,1471455.266631,0
+TGNA.US,D,20050826,000000,34.4171,34.6707,34.3146,34.3787,1339221.1303264,0
+TGNA.US,D,20050829,000000,34.3787,34.9637,34.3007,34.8876,1367944.4097767,0
+TGNA.US,D,20050830,000000,34.7673,34.7673,34.1321,34.3697,1804988.5602633,0
+TGNA.US,D,20050831,000000,34.3697,34.4615,34.0936,34.4261,1646140.7352664,0
+TGNA.US,D,20050901,000000,34.4438,34.7061,34.2849,34.4695,2384612.0530539,0
+TGNA.US,D,20050902,000000,34.4368,34.5,34.1321,34.2524,1094817.7927832,0
+TGNA.US,D,20050906,000000,34.347,34.7772,34.347,34.7161,1519398.0228618,0
+TGNA.US,D,20050907,000000,34.5879,34.8334,34.4171,34.8078,1317457.1687778,0
+TGNA.US,D,20050908,000000,35.1748,35.1806,34.361,34.4575,2022350.4112766,0
+TGNA.US,D,20050909,000000,34.5839,35.0228,34.5839,34.8413,1829702.5021606,0
+TGNA.US,D,20050912,000000,34.8896,35.5042,34.7979,35.4104,2394749.4425684,0
+TGNA.US,D,20050913,000000,35.2211,35.225,34.279,34.2899,3464643.4494913,0
+TGNA.US,D,20050914,000000,34.1361,34.1458,33.6547,33.701,2093954.8483732,0
+TGNA.US,D,20050915,000000,33.6349,33.9713,33.6142,33.9673,1885672.0434089,0
+TGNA.US,D,20050916,000000,34.0156,34.1361,33.5955,33.626,3103645.9401865,0
+TGNA.US,D,20050919,000000,33.631,33.631,33.2689,33.3597,2737789.5800873,0
+TGNA.US,D,20050920,000000,33.2976,33.6644,33.0213,33.0647,2671462.6679721,0
+TGNA.US,D,20050921,000000,33.0213,33.0243,31.1698,31.3641,6678562.8990772,0
+TGNA.US,D,20050922,000000,31.3681,32.4689,31.1737,32.4186,4746193.984609,0
+TGNA.US,D,20050923,000000,32.4315,32.6416,31.9826,32.4275,2607251.4290485,0
+TGNA.US,D,20050926,000000,32.4827,32.7076,31.9973,32.0744,1773306.1768137,0
+TGNA.US,D,20050927,000000,32.2173,32.5301,32.1001,32.3003,2534588.6484867,0
+TGNA.US,D,20050928,000000,32.1001,32.4315,31.9027,32.1729,2604504.1964902,0
+TGNA.US,D,20050929,000000,32.1001,32.3279,31.9145,32.24,1794006.7262022,0
+TGNA.US,D,20050930,000000,32.2173,32.7856,31.9826,32.5873,3060980.7089369,0
+TGNA.US,D,20051003,000000,32.7037,32.8488,32.4422,32.4827,2283004.9979504,0
+TGNA.US,D,20051004,000000,32.5222,32.6574,32.3003,32.3722,1491096.4588152,0
+TGNA.US,D,20051005,000000,32.2864,32.2864,31.516,31.516,1980942.2163269,0
+TGNA.US,D,20051006,000000,31.4814,31.9372,31.3681,31.7666,3025706.6483823,0
+TGNA.US,D,20051007,000000,31.7507,31.9155,31.5989,31.7804,1571996.8820965,0
+TGNA.US,D,20051010,000000,31.7666,31.7804,31.151,31.3354,2538380.0321651,0
+TGNA.US,D,20051011,000000,31.5061,32.1839,31.2023,31.3503,2228086.7039948,0
+TGNA.US,D,20051012,000000,30.8906,31.1698,30.5345,30.6154,3760163.5599222,0
+TGNA.US,D,20051013,000000,30.3283,31.009,30.3283,30.9172,2118880.6617113,0
+TGNA.US,D,20051014,000000,30.929,31.2733,30.722,31.1698,2795665.9643033,0
+TGNA.US,D,20051017,000000,30.9399,31.0524,30.4152,30.5739,1852093.9681201,0
+TGNA.US,D,20051018,000000,30.5532,30.7998,30.4773,30.4773,2632594.9028347,0
+TGNA.US,D,20051019,000000,30.2523,30.4773,29.9949,30.4694,3020422.0272285,0
+TGNA.US,D,20051020,000000,30.3224,30.4694,30.0718,30.1705,2487906.9835116,0
+TGNA.US,D,20051021,000000,30.2021,30.2593,29.3478,29.6753,4448149.664189,0
+TGNA.US,D,20051024,000000,29.7098,30.2484,29.7098,30.2316,2736314.589913,0
+TGNA.US,D,20051025,000000,29.989,30.1705,29.5382,29.7127,4007727.7355161,0
+TGNA.US,D,20051026,000000,29.7364,30.279,29.7098,29.9199,2690259.4156099,0
+TGNA.US,D,20051027,000000,29.9249,30.0244,29.2748,29.401,4132346.6648174,0
+TGNA.US,D,20051028,000000,29.3951,29.6013,29.3665,29.5786,3034366.0065057,0
+TGNA.US,D,20051031,000000,29.6596,29.8608,29.5519,29.6654,2468466.5116397,0
+TGNA.US,D,20051101,000000,29.6447,30.0274,29.41,29.9949,8129094.5937503,0
+TGNA.US,D,20051102,000000,29.9613,30.7674,29.8242,30.7604,6022252.0820876,0
+TGNA.US,D,20051103,000000,30.5829,31.0396,30.4921,30.6805,3777481.2624298,0
+TGNA.US,D,20051104,000000,30.4407,30.8856,30.3323,30.7061,2520641.6279927,0
+TGNA.US,D,20051107,000000,30.6479,31.1974,30.642,31.1095,2014739.2592292,0
+TGNA.US,D,20051108,000000,30.6519,31.009,30.5829,30.9399,2793137.6993585,0
+TGNA.US,D,20051109,000000,30.8412,31.3227,30.8175,31.1322,2264000.4338277,0
+TGNA.US,D,20051110,000000,31.0524,31.3069,30.9123,31.1737,1984749.8198285,0
+TGNA.US,D,20051111,000000,31.1698,31.2359,30.6578,30.8669,2004804.617505,0
+TGNA.US,D,20051114,000000,30.8412,31.009,30.3323,30.3925,2950080.7088656,0
+TGNA.US,D,20051115,000000,29.7098,29.7975,29.1751,29.6694,5063249.9653244,0
+TGNA.US,D,20051116,000000,29.6487,29.7808,29.5018,29.625,2361581.931555,0
+TGNA.US,D,20051117,000000,29.4434,29.7177,29.1939,29.7177,3109358.359178,0
+TGNA.US,D,20051118,000000,30.0137,30.0137,29.5658,29.7267,2404038.3325805,0
+TGNA.US,D,20051121,000000,29.6092,29.9061,29.5095,29.6487,2086559.6227223,0
+TGNA.US,D,20051122,000000,29.408,29.5746,29.2906,29.3665,2960011.2956339,0
+TGNA.US,D,20051123,000000,29.4504,29.5332,29.114,29.1643,2952191.3133625,0
+TGNA.US,D,20051125,000000,29.1851,29.2906,29.0618,29.2087,844087.71044404,0
+TGNA.US,D,20051128,000000,29.3231,29.401,29.0064,29.0064,2931076.1447428,0
+TGNA.US,D,20051129,000000,29.0144,29.2422,29.0144,29.109,2920930.6453167,0
+TGNA.US,D,20051130,000000,29.1337,29.3419,28.8586,29.1712,3699957.6035959,0
+TGNA.US,D,20051201,000000,29.1751,29.4198,29.0144,29.0775,3280874.8798511,0
+TGNA.US,D,20051202,000000,28.971,29.1239,28.7096,28.8239,3671237.3653625,0
+TGNA.US,D,20051205,000000,28.4995,28.5035,28.1591,28.3476,4589040.1173999,0
+TGNA.US,D,20051206,000000,28.3337,28.3337,27.9302,28.022,3340228.2817193,0
+TGNA.US,D,20051207,000000,27.9076,28.7381,27.8849,28.5646,6617720.3146894,0
+TGNA.US,D,20051208,000000,28.5646,28.609,28.2617,28.5586,5090090.7315418,0
+TGNA.US,D,20051209,000000,28.4838,28.5961,27.6324,28.5419,2822286.7491684,0
+TGNA.US,D,20051212,000000,28.5419,28.8239,28.5419,28.6396,2475647.8383717,0
+TGNA.US,D,20051213,000000,28.6179,29.257,28.609,29.1337,3709044.7595567,0
+TGNA.US,D,20051214,000000,29.0459,29.2522,28.8299,29.0618,2759122.7025816,0
+TGNA.US,D,20051215,000000,29.0036,29.481,28.8486,29.0775,2689420.0397581,0
+TGNA.US,D,20051216,000000,29.0903,29.2866,29.0686,29.2659,4323519.5837592,0
+TGNA.US,D,20051219,000000,29.1751,29.41,29.0459,29.2008,2381018.3484711,0
+TGNA.US,D,20051220,000000,29.114,29.3527,28.6593,28.7935,2932126.3782965,0
+TGNA.US,D,20051221,000000,28.7785,28.9572,28.7204,28.892,3333678.514354,0
+TGNA.US,D,20051222,000000,28.8793,29.1406,28.8142,28.971,2882906.3109869,0
+TGNA.US,D,20051223,000000,28.7578,29.0459,28.6898,28.9197,1858433.8915225,0
+TGNA.US,D,20051227,000000,28.8693,29.0952,28.7935,28.8793,1971018.7257312,0
+TGNA.US,D,20051228,000000,28.9907,29.0618,28.8586,28.9009,1518129.8354335,0
+TGNA.US,D,20051229,000000,28.895,28.9877,28.8062,28.9039,3581458.6163444,0
+TGNA.US,D,20051230,000000,28.6623,28.754,28.5892,28.672,2257659.4966864,0
+TGNA.US,D,20060103,000000,29.0459,29.4227,28.8586,29.3665,4172489.7135558,0
+TGNA.US,D,20060104,000000,29.6329,29.8242,29.4434,29.7768,2853973.1875737,0
+TGNA.US,D,20060105,000000,29.8608,29.916,29.5018,29.5944,2224499.0818457,0
+TGNA.US,D,20060106,000000,29.7098,30.2316,29.5806,30.2119,2530144.4169237,0
+TGNA.US,D,20060109,000000,30.2119,30.3845,29.9703,30.1744,1468067.3510553,0
+TGNA.US,D,20060110,000000,30.0374,30.0975,29.6694,30.0176,1948206.5581067,0
+TGNA.US,D,20060111,000000,30.0866,30.1192,29.6447,29.7227,1766541.4967907,0
+TGNA.US,D,20060112,000000,29.6329,29.84,29.5095,29.8361,1494472.2095237,0
+TGNA.US,D,20060113,000000,29.8736,30.4467,29.8549,30.429,3033520.5482202,0
+TGNA.US,D,20060117,000000,30.3698,30.7061,30.2316,30.6766,3861979.4452498,0
+TGNA.US,D,20060118,000000,30.6055,30.7574,30.1646,30.3589,3229534.070655,0
+TGNA.US,D,20060119,000000,30.3845,30.5009,30.063,30.0847,3207156.7970409,0
+TGNA.US,D,20060120,000000,29.8736,29.8736,29.3369,29.4701,4014703.2732411,0
+TGNA.US,D,20060123,000000,29.6329,29.8035,29.5609,29.7571,1492992.1506544,0
+TGNA.US,D,20060124,000000,29.1406,29.3951,28.8239,29.0036,4523977.3377571,0
+TGNA.US,D,20060125,000000,28.9039,29.0903,28.604,28.7332,2896219.7446362,0
+TGNA.US,D,20060126,000000,28.7875,29.1239,28.7845,28.8851,2569858.6540856,0
+TGNA.US,D,20060127,000000,29.3527,30.2277,29.1939,30.1083,7202418.584671,0
+TGNA.US,D,20060130,000000,30.0778,30.5315,29.9663,29.9663,3447533.5634688,0
+TGNA.US,D,20060131,000000,29.9012,29.9663,29.1801,29.257,3632788.274412,0
+TGNA.US,D,20060201,000000,29.1406,29.8973,29.1406,29.8242,3127944.2491137,0
+TGNA.US,D,20060202,000000,29.84,29.8449,29.3951,29.4356,2807505.4215173,0
+TGNA.US,D,20060203,000000,29.257,29.8075,29.257,29.5018,1892443.8196046,0
+TGNA.US,D,20060206,000000,29.401,29.403,28.7578,28.8142,4356052.4941889,0
+TGNA.US,D,20060207,000000,28.8299,29.3803,28.819,29.3419,2518111.33557,0
+TGNA.US,D,20060208,000000,29.257,29.548,29.2146,29.5382,2415233.0518213,0
+TGNA.US,D,20060209,000000,29.5658,29.6013,29.332,29.4405,1597763.0850254,0
+TGNA.US,D,20060210,000000,29.4544,29.705,29.401,29.5382,1831816.1478743,0
+TGNA.US,D,20060213,000000,29.5746,29.6753,29.3231,29.4958,1483915.1320832,0
+TGNA.US,D,20060214,000000,29.6596,30.0718,29.6388,29.8864,2222386.4498709,0
+TGNA.US,D,20060215,000000,29.7768,30.1892,29.7768,30.13,2433406.3500039,0
+TGNA.US,D,20060216,000000,29.989,29.989,29.6487,29.8864,1781957.4250254,0
+TGNA.US,D,20060217,000000,29.8499,29.913,29.6388,29.7098,1434062.4916679,0
+TGNA.US,D,20060221,000000,29.7098,29.7127,29.4405,29.4603,2217949.3144803,0
+TGNA.US,D,20060222,000000,29.6329,30.1083,29.6329,30.0176,1707821.6817671,0
+TGNA.US,D,20060223,000000,29.9012,30.0866,29.6388,29.6487,1674870.0971504,0
+TGNA.US,D,20060224,000000,29.6546,29.913,29.548,29.6901,1536720.794064,0
+TGNA.US,D,20060227,000000,29.6546,29.84,29.6092,29.7267,1239091.0928752,0
+TGNA.US,D,20060228,000000,29.5432,29.7484,29.3922,29.4227,2178651.7240276,0
+TGNA.US,D,20060301,000000,29.4198,29.7,29.1751,29.7,2600911.5056462,0
+TGNA.US,D,20060302,000000,29.4198,29.7621,29.2402,29.7098,2016639.0060242,0
+TGNA.US,D,20060303,000000,29.4701,29.7227,29.3024,29.4356,1779212.2199448,0
+TGNA.US,D,20060306,000000,29.3527,29.3803,29.0775,29.1446,1721127.0055048,0
+TGNA.US,D,20060307,000000,29.0489,29.0686,28.6691,28.8851,2494658.4849282,0
+TGNA.US,D,20060308,000000,28.6898,28.9295,28.6593,28.7678,1275428.5655897,0
+TGNA.US,D,20060309,000000,28.7274,28.8102,28.6494,28.683,1940170.6494386,0
+TGNA.US,D,20060310,000000,28.9226,29.3133,28.7628,29.2087,1682259.2403675,0
+TGNA.US,D,20060313,000000,29.2482,29.4641,28.9976,29.0558,2299904.0262711,0
+TGNA.US,D,20060314,000000,29.114,29.1801,28.8032,29.1239,2057618.3893974,0
+TGNA.US,D,20060315,000000,29.0203,29.1505,28.7096,29.1288,2461081.4233784,0
+TGNA.US,D,20060316,000000,29.1288,29.2402,28.5586,28.672,2572606.9003828,0
+TGNA.US,D,20060317,000000,28.6396,28.6425,27.8721,27.947,3558434.5772792,0
+TGNA.US,D,20060320,000000,27.7665,28.0319,27.6107,27.8414,2910359.375531,0
+TGNA.US,D,20060321,000000,27.5761,28.1444,27.4902,27.9884,3608285.1902167,0
+TGNA.US,D,20060322,000000,27.7665,28.0092,27.7665,27.9529,3200812.8186826,0
+TGNA.US,D,20060323,000000,28.0181,28.1483,27.8376,28.1197,4864280.3801071,0
+TGNA.US,D,20060324,000000,28.1444,28.1591,27.7793,27.8888,2795457.1340794,0
+TGNA.US,D,20060327,000000,27.8149,28.0279,27.6935,27.8603,2664491.185203,0
+TGNA.US,D,20060328,000000,27.7892,28.0684,27.7004,27.8849,2577679.6500959,0
+TGNA.US,D,20060329,000000,27.8641,28.2035,27.6511,28.1197,2693644.2899687,0
+TGNA.US,D,20060330,000000,28.2163,28.5142,28.0516,28.3781,3656236.056359,0
+TGNA.US,D,20060331,000000,28.2726,28.4581,28.091,28.3683,3820154.6035909,0
+TGNA.US,D,20060403,000000,28.3554,28.6898,28.2439,28.5478,3776008.2997334,0
+TGNA.US,D,20060404,000000,28.7154,28.7491,28.2212,28.2212,3205453.7156024,0
+TGNA.US,D,20060405,000000,28.2212,28.3781,28.091,28.2469,2633020.6731944,0
+TGNA.US,D,20060406,000000,28.1768,28.9068,28.0181,28.8398,4453426.1754312,0
+TGNA.US,D,20060407,000000,28.8447,28.9197,28.0999,28.1296,3774530.2683422,0
+TGNA.US,D,20060410,000000,28.0684,28.4274,27.9175,28.2903,2234212.7284783,0
+TGNA.US,D,20060411,000000,28.0713,28.2115,27.7281,27.8474,2604080.4536084,0
+TGNA.US,D,20060412,000000,27.7892,27.9786,27.3157,27.3473,3137235.1666037,0
+TGNA.US,D,20060413,000000,27.1982,27.4331,26.7633,26.8778,3446057.5595555,0
+TGNA.US,D,20060417,000000,26.7377,26.8423,26.4645,26.5099,2827355.4439255,0
+TGNA.US,D,20060418,000000,26.5493,26.6627,26.2246,26.5039,4212830.4413896,0
+TGNA.US,D,20060419,000000,26.5739,26.6065,26.0807,26.1832,3273481.6816782,0
+TGNA.US,D,20060420,000000,26.1625,26.4555,26.1201,26.3796,2353347.3300524,0
+TGNA.US,D,20060421,000000,26.3796,26.4555,25.6871,25.91,4028211.3447691,0
+TGNA.US,D,20060424,000000,25.8114,25.9062,25.472,25.6368,4160866.1827384,0
+TGNA.US,D,20060425,000000,25.6368,25.7009,25.4849,25.5401,3647786.5421987,0
+TGNA.US,D,20060426,000000,25.5785,25.842,25.4612,25.6368,4683677.7172122,0
+TGNA.US,D,20060427,000000,25.5628,25.7374,25.4996,25.553,3318895.1592251,0
+TGNA.US,D,20060428,000000,25.5313,26.2029,25.5184,26.0363,5029035.2619742,0
+TGNA.US,D,20060501,000000,25.6654,26.2149,25.6654,25.7522,3623071.5865623,0
+TGNA.US,D,20060502,000000,25.5885,25.8311,25.4552,25.7759,3373604.6229567,0
+TGNA.US,D,20060503,000000,25.7847,25.8261,25.5885,25.8015,2860309.0560202,0
+TGNA.US,D,20060504,000000,25.8054,25.9949,25.7739,25.8488,4366612.6128462,0
+TGNA.US,D,20060505,000000,25.8952,26.1625,25.8528,26.1625,2167886.8301021,0
+TGNA.US,D,20060508,000000,26.1625,27.1125,26.1625,26.9192,9905779.5624893,0
+TGNA.US,D,20060509,000000,26.8668,26.9222,26.4684,26.4762,2505645.387684,0
+TGNA.US,D,20060510,000000,26.4762,26.5739,26.3569,26.4555,2210350.3273002,0
+TGNA.US,D,20060511,000000,26.3224,26.5611,25.9673,26.0393,2203159.8769177,0
+TGNA.US,D,20060512,000000,26.0393,26.1488,25.7374,25.7492,3234399.003883,0
+TGNA.US,D,20060515,000000,25.7759,25.9593,25.6831,25.8261,3139981.3854232,0
+TGNA.US,D,20060516,000000,25.7522,25.91,25.5677,25.8588,2225344.5401311,0
+TGNA.US,D,20060517,000000,25.6368,25.9386,25.6002,25.8647,3275166.5158155,0
+TGNA.US,D,20060518,000000,25.8261,25.9386,25.6871,25.8488,2469742.8089796,0
+TGNA.US,D,20060519,000000,26.059,26.2029,25.8341,26.1595,3326501.2425778,0
+TGNA.US,D,20060522,000000,26.1112,26.2453,25.986,25.9919,4228888.0663805,0
+TGNA.US,D,20060523,000000,25.98,25.986,25.5677,25.6407,3492744.2932255,0
+TGNA.US,D,20060524,000000,25.5677,25.7946,25.2817,25.4306,3376354.896732,0
+TGNA.US,D,20060525,000000,25.4405,25.5431,25.3251,25.4612,1738453.831663,0
+TGNA.US,D,20060526,000000,25.4937,25.6792,25.4503,25.5233,2205065.7061464,0
+TGNA.US,D,20060530,000000,25.8015,26.1595,25.6763,25.6763,4136576.9974618,0
+TGNA.US,D,20060531,000000,25.6831,25.7492,25.4267,25.5677,3034999.5933504,0
+TGNA.US,D,20060601,000000,25.6239,25.9002,25.6141,25.8854,4967573.2830868,0
+TGNA.US,D,20060602,000000,25.8805,25.8805,25.3921,25.7098,3385433.9427812,0
+TGNA.US,D,20060605,000000,25.5184,25.6831,25.3734,25.402,1695568.619061,0
+TGNA.US,D,20060606,000000,25.3507,25.5351,25.0903,25.1959,2918401.3666328,0
+TGNA.US,D,20060607,000000,25.0587,25.548,25.0587,25.3507,2399611.3345795,0
+TGNA.US,D,20060608,000000,25.1642,25.8488,25.1642,25.693,4575731.7524453,0
+TGNA.US,D,20060609,000000,25.6239,25.7246,25.4267,25.6141,2433406.3500039,0
+TGNA.US,D,20060612,000000,25.6407,25.8892,25.472,25.7818,2646962.6249936,0
+TGNA.US,D,20060613,000000,25.7739,25.9249,25.6614,25.7759,3346571.2463385,0
+TGNA.US,D,20060614,000000,25.7759,26.0304,25.6703,25.8805,2962966.3446774,0
+TGNA.US,D,20060615,000000,25.9919,26.2888,25.8154,26.275,3364309.6505109,0
+TGNA.US,D,20060616,000000,26.3796,26.3796,26.0451,26.1201,2962966.3446774,0
+TGNA.US,D,20060619,000000,26.1201,26.2977,25.8528,25.9327,2240765.5370605,0
+TGNA.US,D,20060620,000000,25.9386,26.0166,25.6871,25.7246,2627960.0883486,0
+TGNA.US,D,20060621,000000,25.5568,25.9327,25.4898,25.8154,2455581.8895668,0
+TGNA.US,D,20060622,000000,25.7295,25.9288,25.6122,25.6871,3556103.9914297,0
+TGNA.US,D,20060623,000000,25.6871,25.7739,25.5313,25.6466,2473547.3712644,0
+TGNA.US,D,20060626,000000,25.6466,25.8675,25.621,25.8114,2614855.4849233,0
+TGNA.US,D,20060627,000000,25.8488,26.0304,25.8054,25.8528,3130686.4129774,0
+TGNA.US,D,20060628,000000,25.8261,26.1625,25.8015,26.1339,2790597.2695461,0
+TGNA.US,D,20060629,000000,25.7098,26.569,25.3566,26.4645,4910955.9626486,0
+TGNA.US,D,20060630,000000,26.4852,26.5611,26.3115,26.4762,4034346.4929031,0
+TGNA.US,D,20060703,000000,26.4762,26.5364,26.2453,26.5364,1264651.506797,0
+TGNA.US,D,20060705,000000,26.4398,26.5147,26.0649,26.4684,2568596.5490909,0
+TGNA.US,D,20060706,000000,26.4645,26.8334,26.4151,26.787,2740536.8126459,0
+TGNA.US,D,20060707,000000,26.7485,26.9083,26.6528,26.7426,2521697.9439802,0
+TGNA.US,D,20060710,000000,26.8008,26.9863,26.7218,26.8915,1865823.0347396,0
+TGNA.US,D,20060711,000000,26.9132,27.0829,26.7485,26.9429,2525078.7633833,0
+TGNA.US,D,20060712,000000,26.9467,26.9467,26.1595,26.3323,3609343.5336819,0
+TGNA.US,D,20060713,000000,26.3352,26.3352,25.7818,25.8675,3898307.7943138,0
+TGNA.US,D,20060714,000000,25.8154,25.8213,25.3063,25.3961,3023171.2872649,0
+TGNA.US,D,20060717,000000,25.4227,25.553,25.2856,25.3833,2566909.6874757,0
+TGNA.US,D,20060718,000000,25.4227,25.472,25.1879,25.2955,1975876.5627865,0
+TGNA.US,D,20060719,000000,25.3399,25.5351,25.1682,25.2461,3912460.603815,0
+TGNA.US,D,20060720,000000,25.4898,25.8705,24.68,24.9986,3531825.9572817,0
+TGNA.US,D,20060721,000000,25.0064,25.0064,24.7214,24.8408,2565002.844508,0
+TGNA.US,D,20060724,000000,24.8782,25.1111,24.7835,25.0903,1985806.1358159,0
+TGNA.US,D,20060725,000000,24.8909,24.9453,24.6049,24.8891,3961465.7584668,0
+TGNA.US,D,20060726,000000,24.9383,24.9483,24.534,24.677,4033074.2505191,0
+TGNA.US,D,20060727,000000,24.6463,24.8909,24.4511,24.4589,2393904.9980218,0
+TGNA.US,D,20060728,000000,24.4589,24.8683,24.4589,24.7894,2201470.9878245,0
+TGNA.US,D,20060731,000000,24.7598,24.7647,24.5932,24.677,2619080.748873,0
+TGNA.US,D,20060801,000000,24.6424,24.8782,24.6178,24.8437,2061848.7220418,0
+TGNA.US,D,20060802,000000,24.8101,25.4227,24.7707,25.3379,2935080.413601,0
+TGNA.US,D,20060803,000000,25.3399,25.4662,25.0942,25.3872,2028465.2846317,0
+TGNA.US,D,20060804,000000,25.5401,25.6654,25.4168,25.5125,2708214.7599178,0
+TGNA.US,D,20060807,000000,25.5125,25.548,25.2461,25.5313,2227033.4292242,0
+TGNA.US,D,20060808,000000,25.5885,25.9159,25.5401,25.5954,2861995.9176355,0
+TGNA.US,D,20060809,000000,25.6763,25.7522,25.553,25.6141,2868130.0520306,0
+TGNA.US,D,20060810,000000,25.6368,25.9159,25.548,25.8854,2043041.8370146,0
+TGNA.US,D,20060811,000000,25.8015,25.9062,25.6122,25.7818,1964253.0319693,0
+TGNA.US,D,20060814,000000,25.8488,25.98,25.8213,25.9062,1498709.6383406,0
+TGNA.US,D,20060815,000000,25.9997,26.3352,25.9426,26.3263,2650131.5729558,0
+TGNA.US,D,20060816,000000,26.422,26.4467,26.2593,26.4467,1593543.9035094,0
+TGNA.US,D,20060817,000000,26.4645,26.7268,26.3796,26.6991,2624149.4436302,0
+TGNA.US,D,20060818,000000,26.713,26.713,26.3352,26.4308,3193210.7902858,0
+TGNA.US,D,20060821,000000,26.346,26.3914,26.1142,26.1378,4607209.3606267,0
+TGNA.US,D,20060822,000000,26.1004,26.1004,25.9426,25.9997,2518533.0509738,0
+TGNA.US,D,20060823,000000,26.0254,26.2069,26.0037,26.0738,2245412.5164139,0
+TGNA.US,D,20060824,000000,26.0837,26.2029,25.986,26.0698,1821674.7034041,0
+TGNA.US,D,20060825,000000,25.98,26.1595,25.9002,26.0224,1515596.5017938,0
+TGNA.US,D,20060828,000000,26.0363,26.4645,25.98,26.3263,1652681.3789811,0
+TGNA.US,D,20060829,000000,26.3914,26.6804,26.275,26.6143,2783629.8417329,0
+TGNA.US,D,20060830,000000,26.6854,27.0168,26.6252,27.005,2586970.5675858,0
+TGNA.US,D,20060831,000000,27.005,27.1274,26.8915,26.9132,2172953.4973814,0
+TGNA.US,D,20060901,000000,26.9369,27.1982,26.9369,27.0543,1626705.3320892,0
+TGNA.US,D,20060905,000000,27.0543,27.1214,26.6991,26.7426,1426880.151197,0
+TGNA.US,D,20060906,000000,26.6489,26.8915,26.5966,26.6991,2362218.5596165,0
+TGNA.US,D,20060907,000000,26.6716,26.7426,26.5039,26.5147,1944605.7573512,0
+TGNA.US,D,20060908,000000,26.5147,26.5493,26.1378,26.3864,1718376.7317295,0
+TGNA.US,D,20060911,000000,26.3224,26.5611,26.2593,26.5266,2036076.4366793,0
+TGNA.US,D,20060912,000000,26.4959,26.4959,25.6072,26.0304,5271525.674116,0
+TGNA.US,D,20060913,000000,26.0363,26.0807,25.7374,26.0807,3022958.4020851,0
+TGNA.US,D,20060914,000000,26.0807,26.1782,25.8488,26.0224,2128384.4643811,0
+TGNA.US,D,20060915,000000,26.0837,26.1112,25.9209,25.986,2677591.7336726,0
+TGNA.US,D,20060918,000000,25.8952,26.2246,25.8952,26.2246,1984749.8198285,0
+TGNA.US,D,20060919,000000,26.1625,26.2246,25.5934,25.7759,2769478.0459706,0
+TGNA.US,D,20060920,000000,25.768,26.281,25.7571,26.281,2801582.144824,0
+TGNA.US,D,20060921,000000,26.2593,26.4852,26.1301,26.1982,1733588.898435,0
+TGNA.US,D,20060922,000000,26.0363,26.0837,25.7571,25.7847,3082741.6292688,0
+TGNA.US,D,20060925,000000,25.8015,26.5867,25.8015,26.4703,4350348.1851091,0
+TGNA.US,D,20060926,000000,26.4762,26.9132,26.4495,26.8895,3361772.2619155,0
+TGNA.US,D,20060927,000000,26.8895,26.8895,26.4999,26.6489,3250872.261844,0
+TGNA.US,D,20060928,000000,26.6716,26.9467,26.6627,26.7633,2287448.2157747,0
+TGNA.US,D,20060929,000000,26.6528,26.93,26.4959,26.9034,2402146.6956971,0
+TGNA.US,D,20061002,000000,26.9083,26.9083,26.7268,26.8274,2454948.3027222,0
+TGNA.US,D,20061003,000000,26.8334,26.861,26.713,26.7485,3343395.2022036,0
+TGNA.US,D,20061004,000000,26.713,27.1214,26.6716,27.0168,1913981.717367,0
+TGNA.US,D,20061005,000000,27.0168,27.2082,26.8403,27.1214,1351255.225419,0
+TGNA.US,D,20061006,000000,27.1214,27.1481,26.787,26.9132,1877228.6116823,0
+TGNA.US,D,20061009,000000,26.861,27.0859,26.718,26.9369,2661538.1636375,0
+TGNA.US,D,20061010,000000,27.0316,27.6274,26.9863,27.3256,3464853.2934543,0
+TGNA.US,D,20061011,000000,26.8531,26.9863,26.3086,26.6193,6419798.9355478,0
+TGNA.US,D,20061012,000000,26.6528,27.0829,26.491,27.0168,2858618.1394491,0
+TGNA.US,D,20061013,000000,26.9724,27.0356,26.6755,27.0168,2512196.1687883,0
+TGNA.US,D,20061016,000000,26.9369,27.0257,26.8087,26.9813,2104936.6824342,0
+TGNA.US,D,20061017,000000,26.7722,26.999,26.7218,26.9222,1997635.4556404,0
+TGNA.US,D,20061018,000000,27.0415,27.2249,26.8778,26.9192,2816792.2840514,0
+TGNA.US,D,20061019,000000,26.8895,27.2852,26.8403,27.0918,1834768.155701,0
+TGNA.US,D,20061020,000000,27.1668,27.1668,26.7485,26.857,1983692.4901022,0
+TGNA.US,D,20061023,000000,26.8975,27.8346,26.8668,27.5356,4092211.7259907,0
+TGNA.US,D,20061024,000000,27.5416,27.6807,27.3324,27.3887,3163423.0849365,0
+TGNA.US,D,20061025,000000,27.292,27.3887,27.1568,27.3887,2181193.1675788,0
+TGNA.US,D,20061026,000000,27.368,27.9273,27.368,27.9214,2682236.6855481,0
+TGNA.US,D,20061027,000000,27.9076,28.5892,27.7606,28.5419,4976866.2280548,0
+TGNA.US,D,20061030,000000,28.5478,28.6533,28.3297,28.4037,4560521.6132178,0
+TGNA.US,D,20061031,000000,28.4008,28.4451,27.9934,27.9993,4613544.2153343,0
+TGNA.US,D,20061101,000000,27.9737,28.2617,27.8179,27.8179,2716456.4575931,0
+TGNA.US,D,20061102,000000,27.7004,27.7004,27.4361,27.5761,3357552.0666606,0
+TGNA.US,D,20061103,000000,27.5998,27.7793,27.3887,27.4675,2362218.5596165,0
+TGNA.US,D,20061106,000000,27.6462,27.9076,27.6393,27.8237,2750670.1472044,0
+TGNA.US,D,20061107,000000,27.8,27.9639,27.6274,27.6393,1978200.0524633,0
+TGNA.US,D,20061108,000000,27.6432,27.9175,27.5663,27.8701,1886738.4967858,0
+TGNA.US,D,20061109,000000,27.9302,28.0092,27.7892,27.7892,2006080.9148449,0
+TGNA.US,D,20061110,000000,27.8603,28.096,27.5761,28.0092,2280051.9763849,0
+TGNA.US,D,20061113,000000,28.3978,28.4748,28.0713,28.3012,3300947.9248286,0
+TGNA.US,D,20061114,000000,28.317,28.4384,28.1384,28.3781,2588237.7412752,0
+TGNA.US,D,20061115,000000,28.3978,28.4778,28.3357,28.3683,2183092.9143738,0
+TGNA.US,D,20061116,000000,28.4127,28.4658,28.31,28.393,1753442.9757991,0
+TGNA.US,D,20061117,000000,28.3012,28.4658,28.1671,28.3426,2302019.6994628,0
+TGNA.US,D,20061120,000000,28.1671,28.4935,28.1444,28.3524,2458333.177081,0
+TGNA.US,D,20061121,000000,28.2676,28.6533,28.2676,28.6356,2073046.4824996,0
+TGNA.US,D,20061122,000000,28.5035,28.6356,28.3623,28.4008,1817874.1960751,0
+TGNA.US,D,20061124,000000,28.2163,28.4127,28.2163,28.2578,733610.43951541,0
+TGNA.US,D,20061127,000000,28.1671,28.1878,27.8977,27.9639,2730826.2072298,0
+TGNA.US,D,20061128,000000,27.9786,28.0033,27.6935,27.8079,2348280.6627731,0
+TGNA.US,D,20061129,000000,27.8573,28.3426,27.8573,28.3071,2605142.8520296,0
+TGNA.US,D,20061130,000000,28.2617,28.383,28.091,28.1768,1783440.5251114,0
+TGNA.US,D,20061201,000000,28.238,28.3297,28.0634,28.3297,2057618.3893974,0
+TGNA.US,D,20061204,000000,28.3683,28.5892,28.3426,28.5586,2424113.405036,0
+TGNA.US,D,20061205,000000,28.4838,28.7401,28.393,28.7047,2805178.8906238,0
+TGNA.US,D,20061206,000000,28.6267,28.7973,28.2075,28.2163,4410760.9441817,0
+TGNA.US,D,20061207,000000,28.2756,28.4205,28.1937,28.2342,2198517.9662589,0
+TGNA.US,D,20061208,000000,28.2617,28.389,28.1878,28.389,1994253.6224983,0
+TGNA.US,D,20061211,000000,28.389,28.5744,28.3732,28.5092,1597974.9564663,0
+TGNA.US,D,20061212,000000,28.4451,28.7845,28.4037,28.7785,3849296.5572283,0
+TGNA.US,D,20061213,000000,28.6326,28.9197,28.5961,28.8142,2829049.4017134,0
+TGNA.US,D,20061214,000000,28.9976,29.0459,28.8142,28.8693,3189625.1956145,0
+TGNA.US,D,20061215,000000,28.8793,28.9976,28.7628,28.9976,3443945.9413197,0
+TGNA.US,D,20061218,000000,28.9976,29.0952,28.7747,28.9009,1802455.2266236,0
+TGNA.US,D,20061219,000000,28.7204,28.7845,28.5744,28.7274,1798008.9675825,0
+TGNA.US,D,20061220,000000,28.6957,28.8299,28.5685,28.6425,1912925.4013796,0
+TGNA.US,D,20061221,000000,28.6179,28.6227,28.2805,28.4384,2055934.5689991,0
+TGNA.US,D,20061222,000000,28.383,28.4718,28.2292,28.2617,1578124.934058,0
+TGNA.US,D,20061226,000000,28.2617,28.5546,28.1483,28.5291,1163684.1209718,0
+TGNA.US,D,20061227,000000,28.5339,28.9404,28.5339,28.9404,1595445.6777825,0
+TGNA.US,D,20061228,000000,28.9443,29.0874,28.8142,28.9522,1216279.9389898,0
+TGNA.US,D,20061229,000000,28.8793,28.895,28.5833,28.6227,1270151.0406085,0
+TGNA.US,D,20070103,000000,28.6396,28.8486,28.2115,28.4077,3804516.666526,0
+TGNA.US,D,20070104,000000,28.5252,28.5379,28.1296,28.1444,3123922.7466933,0
+TGNA.US,D,20070105,000000,28.1671,28.31,28.1197,28.1937,2409327.0086901,0
+TGNA.US,D,20070108,000000,28.1384,28.3337,27.9342,28.2075,2051498.4473476,0
+TGNA.US,D,20070109,000000,28.2953,28.4581,28.0605,28.2292,2041568.8743181,0
+TGNA.US,D,20070110,000000,28.1197,28.2292,28.0319,28.1641,1826958.310819,0
+TGNA.US,D,20070111,000000,28.2342,28.2342,28.0033,28.1641,2350396.3359647,0
+TGNA.US,D,20070112,000000,28.1591,28.2578,27.6146,27.658,4605304.5451369,0
+TGNA.US,D,20070116,000000,27.6807,28.0605,27.6462,27.7892,2634288.8606226,0
+TGNA.US,D,20070117,000000,27.8346,27.9934,27.7498,27.8414,3686227.5232375,0
+TGNA.US,D,20070118,000000,27.8414,28.238,27.8414,28.0832,4361966.6472316,0
+TGNA.US,D,20070119,000000,28.2163,28.31,28.0279,28.1147,2083390.67476,0
+TGNA.US,D,20070122,000000,28.1147,28.1768,28.0121,28.0457,2440585.6492581,0
+TGNA.US,D,20070123,000000,28.0773,28.1768,27.9826,28.0713,1787246.101135,0
+TGNA.US,D,20070124,000000,28.0121,28.1246,27.9884,28.0713,1400050.5361079,0
+TGNA.US,D,20070125,000000,28.022,28.0713,27.6639,27.6935,1735701.5304098,0
+TGNA.US,D,20070126,000000,27.7004,27.7458,27.2359,27.2516,3074500.9453324,0
+TGNA.US,D,20070129,000000,27.2556,27.4518,27.2426,27.3324,3623071.5865623,0
+TGNA.US,D,20070130,000000,27.4213,27.4705,27.2032,27.3364,2279628.2335031,0
+TGNA.US,D,20070131,000000,27.3759,27.6738,27.2763,27.5259,1927084.2933144,0
+TGNA.US,D,20070201,000000,27.5199,27.6274,27.4184,27.4271,3792053.7598569,0
+TGNA.US,D,20070202,000000,27.5416,28.2578,27.5317,28.1483,4162134.3701668,0
+TGNA.US,D,20070205,000000,28.5478,28.9147,28.3554,28.7845,4219592.0801957,0
+TGNA.US,D,20070206,000000,28.7875,28.8359,28.5252,28.6179,1884618.7686384,0
+TGNA.US,D,20070207,000000,28.679,29.0203,28.604,29.0064,3296923.3811914,0
+TGNA.US,D,20070208,000000,28.8486,28.9779,28.7628,28.9572,2104936.6824342,0
+TGNA.US,D,20070209,000000,28.971,29.0844,28.7973,28.8398,1509898.2751477,0
+TGNA.US,D,20070212,000000,28.9039,29.0903,28.7678,28.9009,1714724.2302875,0
+TGNA.US,D,20070213,000000,29.0144,29.1239,28.9197,29.1239,1815855.8418228,0
+TGNA.US,D,20070214,000000,29.114,29.913,29.114,29.8499,5251680.7204024,0
+TGNA.US,D,20070215,000000,29.8242,29.9791,29.7098,29.8766,2348916.2770957,0
+TGNA.US,D,20070216,000000,29.7404,29.8242,29.625,29.6694,1686274.6603541,0
+TGNA.US,D,20070220,000000,29.7364,29.8302,29.6092,29.7621,1839418.1762713,0
+TGNA.US,D,20070221,000000,29.705,29.8549,29.6803,29.7975,2071353.5384506,0
+TGNA.US,D,20070222,000000,29.8075,30.063,29.7808,29.8549,1729783.3224112,0
+TGNA.US,D,20070223,000000,29.7946,29.9613,29.6152,29.84,1263170.4341889,0
+TGNA.US,D,20070226,000000,29.8242,29.9327,29.7364,29.7808,1595025.9898566,0
+TGNA.US,D,20070227,000000,29.6803,29.6841,28.9443,29.2087,4503066.9444055,0
+TGNA.US,D,20070228,000000,29.1751,29.2008,28.8447,29.0036,3110195.7075518,0
+TGNA.US,D,20070301,000000,28.6898,29.1446,28.6623,28.9779,2437007.1507595,0
+TGNA.US,D,20070302,000000,28.8586,28.8654,28.5252,28.5793,2474390.802072,0
+TGNA.US,D,20070305,000000,28.389,28.5744,28.1147,28.1147,2915244.583538,0
+TGNA.US,D,20070306,000000,28.1975,28.2853,28.0457,28.1444,3563292.4143345,0
+TGNA.US,D,20070307,000000,27.9934,28.2292,27.8474,28.0279,1892228.9069469,0
+TGNA.US,D,20070308,000000,28.238,28.3357,27.9826,28.0368,1994459.4115055,0
+TGNA.US,D,20070309,000000,28.2292,28.4037,27.947,28.1808,1361605.5001133,0
+TGNA.US,D,20070312,000000,28.1768,28.3683,28.0092,28.3337,1664942.5515988,0
+TGNA.US,D,20070313,000000,28.1808,28.2617,27.7191,27.7458,2850588.3132148,0
+TGNA.US,D,20070314,000000,27.8,27.9697,27.5761,27.8603,2977881.48587,0
+TGNA.US,D,20070315,000000,27.805,27.9036,27.2763,27.5761,3902746.9571823,0
+TGNA.US,D,20070316,000000,27.5761,27.6146,26.346,26.3964,7333967.4334444,0
+TGNA.US,D,20070319,000000,26.5551,26.8087,26.3835,26.4852,4262047.4674823,0
+TGNA.US,D,20070320,000000,26.5206,26.7337,26.4852,26.5966,4154743.1994717,0
+TGNA.US,D,20070321,000000,26.4762,26.6854,26.2119,26.5867,6054142.2820222,0
+TGNA.US,D,20070322,000000,26.6716,26.6716,26.3569,26.4959,3109786.1570154,0
+TGNA.US,D,20070323,000000,26.3964,26.6913,26.3352,26.6193,3073869.3859657,0
+TGNA.US,D,20070326,000000,26.4398,26.5611,26.3115,26.4959,4404165.5585636,0
+TGNA.US,D,20070327,000000,26.3727,26.6804,26.3323,26.569,2351029.9228094,0
+TGNA.US,D,20070328,000000,26.4645,26.7081,26.3964,26.5364,3280659.9671934,0
+TGNA.US,D,20070329,000000,26.8461,26.9192,26.4495,26.6005,3809800.2739409,0
+TGNA.US,D,20070330,000000,26.6065,26.7081,26.5099,26.6489,2788023.3863484,0
+TGNA.US,D,20070402,000000,26.7485,26.9902,26.5453,26.6587,2721738.0375301,0
+TGNA.US,D,20070403,000000,26.7662,26.9863,26.6804,26.787,4045748.0148901,0
+TGNA.US,D,20070404,000000,26.7929,26.9034,26.5403,26.6005,2781252.6238918,0
+TGNA.US,D,20070405,000000,26.6005,26.6439,26.4348,26.4959,4057787.1786774,0
+TGNA.US,D,20070409,000000,26.7633,27.3324,26.7485,27.1835,4610163.3959311,0
+TGNA.US,D,20070410,000000,27.2249,27.2249,26.8778,26.8817,4348854.9476336,0
+TGNA.US,D,20070411,000000,26.8531,26.9666,26.6943,26.9369,3977877.1783518,0
+TGNA.US,D,20070412,000000,26.9083,27.2319,26.7081,27.2112,2250907.9952698,0
+TGNA.US,D,20070413,000000,27.8721,27.8721,27.1381,27.292,2757862.6250649,0
+TGNA.US,D,20070416,000000,27.3473,27.5356,27.3473,27.4705,2071353.5384506,0
+TGNA.US,D,20070417,000000,27.3986,27.5949,27.372,27.5169,1483492.4029405,0
+TGNA.US,D,20070418,000000,27.4213,27.6047,27.2733,27.6047,2342782.1427004,0
+TGNA.US,D,20070419,000000,28.0832,28.0832,27.2249,27.2663,3041815.9740598,0
+TGNA.US,D,20070420,000000,27.5317,27.9076,27.3759,27.3887,3118249.863521,0
+TGNA.US,D,20070423,000000,27.368,27.4144,26.7929,26.9429,3984749.3147037,0
+TGNA.US,D,20070424,000000,26.9429,27.0829,26.787,26.8087,2441428.0663267,0
+TGNA.US,D,20070425,000000,26.8224,27.1441,26.8224,27.1017,2485359.4575265,0
+TGNA.US,D,20070426,000000,27.0977,27.2763,26.8668,27.0859,3718128.8743006,0
+TGNA.US,D,20070427,000000,26.6854,27.073,26.6854,26.8668,2511565.6231604,0
+TGNA.US,D,20070430,000000,26.8334,27.0829,26.7929,27.0119,2946917.8433371,0
+TGNA.US,D,20070501,000000,27.0543,29.2008,26.9576,27.5416,16741494.301297,0
+TGNA.US,D,20070502,000000,27.4805,27.6847,27.2082,27.5416,4920248.9076165,0
+TGNA.US,D,20070503,000000,27.5416,27.6462,27.4361,27.5544,2066379.1214159,0
+TGNA.US,D,20070504,000000,27.6935,27.805,27.5259,27.6807,2709593.4448918,0
+TGNA.US,D,20070507,000000,27.6205,27.7458,27.586,27.6935,1854417.4577968,0
+TGNA.US,D,20070508,000000,27.5998,27.9125,27.5761,27.8523,3371070.2755782,0
+TGNA.US,D,20070509,000000,27.8603,27.8603,27.6047,27.6235,2231679.3948387,0
+TGNA.US,D,20070510,000000,27.6205,27.6205,27.2763,27.4942,2613502.1434231,0
+TGNA.US,D,20070511,000000,27.5317,27.7369,27.5199,27.7369,3537315.3537037,0
+TGNA.US,D,20070514,000000,27.7231,27.7281,27.4144,27.4942,2279411.2933676,0
+TGNA.US,D,20070515,000000,27.5761,27.7892,27.51,27.6906,2315118.2204544,0
+TGNA.US,D,20070516,000000,27.6935,28.238,27.6935,28.171,2802429.6305874,0
+TGNA.US,D,20070517,000000,28.171,28.2469,28.022,28.0279,2933376.3184237,0
+TGNA.US,D,20070518,000000,28.1444,28.393,27.9737,28.2805,3221682.6624761,0
+TGNA.US,D,20070521,000000,28.2163,28.2212,27.8701,28.0773,3042178.8926045,0
+TGNA.US,D,20070522,000000,27.9697,28.0713,27.5663,27.6935,3279815.5226468,0
+TGNA.US,D,20070523,000000,27.7004,27.7764,27.5761,27.6432,2055301.9958934,0
+TGNA.US,D,20070524,000000,27.6205,27.8,27.4628,27.4942,2595003.4350372,0
+TGNA.US,D,20070525,000000,27.5663,27.8149,27.4675,27.7606,1816812.8113929,0
+TGNA.US,D,20070529,000000,27.7665,28.1197,27.6935,27.8523,1995307.9110079,0
+TGNA.US,D,20070530,000000,27.805,28.0319,27.7498,27.9421,3144391.149862,0
+TGNA.US,D,20070531,000000,27.9737,28.0368,27.8079,27.8474,2812356.1623999,0
+TGNA.US,D,20070601,000000,27.8474,28.317,27.8474,28.2252,3492323.5915606,0
+TGNA.US,D,20070604,000000,28.0516,28.3249,28.0121,28.3071,1711622.1890961,0
+TGNA.US,D,20070605,000000,28.3071,28.317,27.8721,28.1878,2812779.9052817,0
+TGNA.US,D,20070606,000000,28.0713,28.1444,27.6432,27.7458,3629588.9142812,0
+TGNA.US,D,20070607,000000,27.662,27.7093,27.3423,27.3423,2853548.430953,0
+TGNA.US,D,20070608,000000,27.1982,27.4675,27.1481,27.4675,3627507.7082139,0
+TGNA.US,D,20070611,000000,27.3759,27.4518,27.1568,27.1982,2912058.4020136,0
+TGNA.US,D,20070612,000000,27.1017,27.2556,26.8668,27.1154,4192131.919479,0
+TGNA.US,D,20070613,000000,27.2219,27.5703,27.1125,27.5544,4475816.6276517,0
+TGNA.US,D,20070614,000000,27.5761,27.589,27.3256,27.3551,3465491.9489937,0
+TGNA.US,D,20070615,000000,27.4144,27.4588,27.1727,27.3523,4266905.3045377,0
+TGNA.US,D,20070618,000000,27.2733,27.2733,26.9369,27.0859,4366819.4155923,0
+TGNA.US,D,20070619,000000,26.7218,26.7218,26.4852,26.6094,4159810.88049,0
+TGNA.US,D,20070620,000000,26.6587,26.6804,25.7739,25.9002,8464957.4594931,0
+TGNA.US,D,20070621,000000,25.8765,26.1448,25.8488,26.0451,5019533.4867822,0
+TGNA.US,D,20070622,000000,25.9673,25.979,25.5954,25.621,5648793.6935915,0
+TGNA.US,D,20070625,000000,25.5628,25.8488,25.475,25.6831,4979578.9934889,0
+TGNA.US,D,20070626,000000,25.7098,25.8311,25.5954,25.6614,4743241.9767823,0
+TGNA.US,D,20070627,000000,25.6614,26.2493,25.5885,26.2493,4161923.5124648,0
+TGNA.US,D,20070628,000000,26.4151,26.4151,26.0254,26.0807,3055063.5146773,0
+TGNA.US,D,20070629,000000,26.0738,26.275,25.8647,26.0136,2668299.8024436,0
+TGNA.US,D,20070702,000000,26.0363,26.1231,25.91,26.1231,2491947.7469721,0
+TGNA.US,D,20070703,000000,26.2453,26.2652,25.98,25.9949,856341.78688914,0
+TGNA.US,D,20070705,000000,26.0136,26.2593,25.9673,26.2246,2148451.4269249,0
+TGNA.US,D,20070706,000000,26.1782,26.1782,26.0087,26.1044,2184778.7622501,0
+TGNA.US,D,20070709,000000,26.1004,26.1301,25.8528,25.98,2478814.7588561,0
+TGNA.US,D,20070710,000000,25.7759,25.9426,25.5568,25.5717,2487064.5664429,0
+TGNA.US,D,20070711,000000,25.5717,25.8488,25.5677,25.7522,4708808.3058186,0
+TGNA.US,D,20070712,000000,25.8261,26.1044,25.7522,26.0087,2668299.8024436,0
+TGNA.US,D,20070713,000000,26.1782,26.3086,26.054,26.2208,2088156.2615708,0
+TGNA.US,D,20070716,000000,26.0698,26.1782,25.91,26.0136,4213257.2254881,0
+TGNA.US,D,20070717,000000,25.9919,26.2119,25.5628,25.9673,6265597.0761654,0
+TGNA.US,D,20070718,000000,25.8015,25.8705,25.0331,25.3251,11830325.453469,0
+TGNA.US,D,20070719,000000,25.3349,25.4405,24.8891,24.9453,7016109.5852184,0
+TGNA.US,D,20070720,000000,25.2403,25.3103,24.4461,24.527,7231349.6806062,0
+TGNA.US,D,20070723,000000,24.6178,24.7598,24.4333,24.5014,4089683.4610458,0
+TGNA.US,D,20070724,000000,24.5014,24.6276,23.6836,23.7704,7916420.2716485,0
+TGNA.US,D,20070725,000000,23.9076,24.1492,23.7191,23.9549,7831193.2105225,0
+TGNA.US,D,20070726,000000,24.1442,24.2784,23.0631,23.3354,6762330.1761132,0
+TGNA.US,D,20070727,000000,23.3443,23.5366,23.0207,23.0207,6868456.4794622,0
+TGNA.US,D,20070730,000000,22.9487,23.0138,22.5383,22.7908,5433760.4009496,0
+TGNA.US,D,20070731,000000,24.4284,24.5497,23.1963,23.6234,11930024.651866,0
+TGNA.US,D,20070801,000000,23.6234,24.0279,23.5989,23.9993,10391729.52121,0
+TGNA.US,D,20070802,000000,24.0821,24.1492,23.7251,23.9076,5884993.8555396,0
+TGNA.US,D,20070803,000000,24.0022,24.2468,23.2358,23.2358,7488844.4429684,0
+TGNA.US,D,20070806,000000,23.4764,23.8936,23.072,23.5712,4503066.9444055,0
+TGNA.US,D,20070807,000000,23.3019,23.4824,23.0306,23.3324,5153874.1726279,0
+TGNA.US,D,20070808,000000,23.6876,23.6876,22.1457,22.713,5428062.1743036,0
+TGNA.US,D,20070809,000000,22.0175,22.8491,21.7591,22.4121,11802015.779511,0
+TGNA.US,D,20070810,000000,22.2247,22.8699,20.7292,22.4249,12390296.602948,0
+TGNA.US,D,20070813,000000,22.058,22.7859,21.4365,22.3844,3811707.1169086,0
+TGNA.US,D,20070814,000000,22.4397,22.4574,21.6821,21.9385,4656210.4603227,0
+TGNA.US,D,20070815,000000,21.9435,22.4674,21.7867,22.0175,3681580.5438841,0
+TGNA.US,D,20070816,000000,21.9534,22.421,21.5637,22.421,5371866.569269,0
+TGNA.US,D,20070817,000000,22.9891,23.077,21.9267,22.4722,4757182.9148426,0
+TGNA.US,D,20070820,000000,22.634,22.708,22.0363,22.1744,2670616.1959477,0
+TGNA.US,D,20070821,000000,22.1526,22.35,21.9938,22.1664,2461498.0700874,0
+TGNA.US,D,20070822,000000,22.4457,22.8491,22.1822,22.7811,2940368.0759717,0
+TGNA.US,D,20070823,000000,22.8699,23.224,22.7908,23.1421,3499705.638605,0
+TGNA.US,D,20070824,000000,23.1479,23.5525,23.0207,23.5218,3707140.9578058,0
+TGNA.US,D,20070827,000000,23.4932,23.51,22.8106,22.8452,2681624.3872214,0
+TGNA.US,D,20070828,000000,22.6981,22.8589,22.2701,22.2986,3025490.7219857,0
+TGNA.US,D,20070829,000000,22.3026,22.5966,22.1822,22.5966,2563310.9141981,0
+TGNA.US,D,20070830,000000,22.3233,22.6794,22.3134,22.4861,2042623.1628276,0
+TGNA.US,D,20070831,000000,22.64,22.6754,22.199,22.2522,3023376.0625331,0
+TGNA.US,D,20070904,000000,22.2522,22.5098,21.9385,22.4288,3724034.9174317,0
+TGNA.US,D,20070905,000000,22.2878,22.6016,22.2542,22.5719,3939709.9068298,0
+TGNA.US,D,20070906,000000,22.5719,22.6577,22.3844,22.6577,1853143.1879348,0
+TGNA.US,D,20070907,000000,22.3687,22.4634,22.0402,22.129,3243908.8889865,0
+TGNA.US,D,20070910,000000,22.1615,22.2642,21.6752,21.8577,3006056.3325476,0
+TGNA.US,D,20070911,000000,21.8419,21.8626,21.3043,21.5736,3271788.7376292,0
+TGNA.US,D,20070912,000000,21.4217,21.4858,21.2086,21.2726,3455987.132585,0
+TGNA.US,D,20070913,000000,21.4217,21.4217,21.1879,21.3043,2267588.0559769,0
+TGNA.US,D,20070914,000000,21.1839,21.2322,20.8969,21.1791,3548508.0454666,0
+TGNA.US,D,20070917,000000,21.1613,21.3378,20.816,21.2659,5427636.403944,0
+TGNA.US,D,20070918,000000,21.3684,21.3684,20.89,21.3013,3461263.6438272,0
+TGNA.US,D,20070919,000000,21.3614,21.8419,21.3614,21.763,3522191.3822871,0
+TGNA.US,D,20070920,000000,21.6713,21.6821,21.2559,21.2756,2754906.5622825,0
+TGNA.US,D,20070921,000000,21.4701,21.4701,21.2726,21.332,2432774.7906371,0
+TGNA.US,D,20070924,000000,21.2659,21.4325,21.0715,21.107,2550850.0350069,0
+TGNA.US,D,20070925,000000,20.9768,21.032,20.6611,20.8219,2923262.2449051,0
+TGNA.US,D,20070926,000000,20.9768,21.2225,20.8781,21.0814,4047229.0874982,0
+TGNA.US,D,20070927,000000,21.0715,21.3704,21.0715,21.2362,2423684.5934595,0
+TGNA.US,D,20070928,000000,21.0981,21.2362,20.6552,20.6888,4934412.8682462,0
+TGNA.US,D,20071001,000000,20.6888,20.9926,20.6888,20.9275,5324767.2438459,0
+TGNA.US,D,20071002,000000,21.0488,21.3378,20.9354,21.2559,3483652.06857,0
+TGNA.US,D,20071003,000000,21.3043,21.3614,21.1425,21.2806,2752155.2747683,0
+TGNA.US,D,20071004,000000,21.3487,21.4601,21.2135,21.4118,4555453.9321995,0
+TGNA.US,D,20071005,000000,21.3704,21.7137,21.3704,21.7048,3110403.5240369,0
+TGNA.US,D,20071008,000000,21.7551,21.8626,21.6427,21.6674,1572842.340382,0
+TGNA.US,D,20071009,000000,21.6821,21.7867,21.1287,21.3142,3386065.5021479,0
+TGNA.US,D,20071010,000000,21.2322,21.5637,21.2322,21.3871,3781517.9709345,0
+TGNA.US,D,20071011,000000,21.4749,21.6821,21.2726,21.322,3054852.6569754,0
+TGNA.US,D,20071012,000000,21.3013,21.3378,20.9078,20.9768,3021951.7593063,0
+TGNA.US,D,20071015,000000,20.9275,21.0232,20.4974,20.6069,2579791.2683317,0
+TGNA.US,D,20071016,000000,20.6108,20.7815,20.5743,20.593,3861758.4501584,0
+TGNA.US,D,20071017,000000,20.8288,21.1879,20.4638,20.6177,4757814.4742093,0
+TGNA.US,D,20071018,000000,20.4047,20.4925,19.6096,19.8828,4274089.6724866,0
+TGNA.US,D,20071019,000000,19.731,19.8828,19.4399,19.4685,6564708.8637013,0
+TGNA.US,D,20071022,000000,19.4093,19.5613,19.2693,19.5613,2727023.672423,0
+TGNA.US,D,20071023,000000,19.5613,20.0841,19.5613,20.0407,4026738.3820726,0
+TGNA.US,D,20071024,000000,19.8976,20.0407,19.5306,19.7901,4379921.9915397,0
+TGNA.US,D,20071025,000000,19.8108,20.0347,19.5179,19.7053,3133431.6180579,0
+TGNA.US,D,20071026,000000,19.8463,19.8828,19.579,19.8503,2455167.2703357,0
+TGNA.US,D,20071029,000000,19.9449,20.01,19.6954,19.7941,3064565.2898693,0
+TGNA.US,D,20071030,000000,19.6698,19.9401,19.6165,19.8207,2133451.1316604,0
+TGNA.US,D,20071031,000000,19.8078,20.0841,19.7605,20.0791,3829449.5760369,0
+TGNA.US,D,20071101,000000,20.1205,20.1205,19.5938,19.6254,2900863.6827728,0
+TGNA.US,D,20071102,000000,19.6294,19.6954,19.1194,19.2496,2978387.3416068,0
+TGNA.US,D,20071105,000000,18.99,19.3018,18.7908,18.9693,3323212.6734193,0
+TGNA.US,D,20071106,000000,19.7171,19.7171,18.8539,19.1312,3206728.9992033,0
+TGNA.US,D,20071107,000000,19.0838,19.0838,18.7474,18.8539,8135921.1118495,0
+TGNA.US,D,20071108,000000,18.8688,19.2386,18.7859,19.144,4680115.4385368,0
+TGNA.US,D,20071109,000000,19.0227,19.1194,18.7928,18.8589,4260937.4233305,0
+TGNA.US,D,20071112,000000,18.8628,19.0671,18.7622,18.7859,4894294.1492426,0
+TGNA.US,D,20071113,000000,18.8628,19.6194,18.8185,19.6194,4865125.8383926,0
+TGNA.US,D,20071114,000000,19.6993,19.6993,19.0561,19.1035,4075233.6260319,0
+TGNA.US,D,20071115,000000,19.0227,19.2249,18.7307,18.8086,4447092.3344626,0
+TGNA.US,D,20071116,000000,18.9743,19.0267,18.4801,18.7198,3763459.2252535,0
+TGNA.US,D,20071119,000000,18.5649,18.6636,17.7334,17.7501,6404744.9121189,0
+TGNA.US,D,20071120,000000,17.8132,17.982,17.4671,17.8616,6045695.8090788,0
+TGNA.US,D,20071121,000000,17.7501,17.7817,17.3161,17.5341,4116511.0486569,0
+TGNA.US,D,20071123,000000,17.5647,17.8616,17.4709,17.8556,1495955.3096095,0
+TGNA.US,D,20071126,000000,18.3213,18.3213,17.6545,17.6623,4449032.6308156,0
+TGNA.US,D,20071127,000000,17.7234,17.8231,17.2026,17.4207,5247401.7282884,0
+TGNA.US,D,20071128,000000,17.5844,17.6327,17.1277,17.4532,5851811.138442,0
+TGNA.US,D,20071129,000000,17.5173,17.5173,17.1996,17.2609,4640163.9864603,0
+TGNA.US,D,20071130,000000,17.4671,17.6623,17.2747,17.398,6194495.4535888,0
+TGNA.US,D,20071203,000000,17.3773,17.4868,17.1099,17.2865,4485116.6687923,0
+TGNA.US,D,20071204,000000,17.1819,17.2816,16.814,16.9265,4643330.9069446,0
+TGNA.US,D,20071205,000000,17.0468,17.246,16.7854,16.9176,5075590.2095803,0
+TGNA.US,D,20071206,000000,16.8732,17.0735,16.675,16.9393,3720131.0087297,0
+TGNA.US,D,20071207,000000,16.9393,17.107,16.9353,16.9669,3557182.6096742,0
+TGNA.US,D,20071210,000000,17.0468,17.2115,16.9393,17.1819,7788759.1117539,0
+TGNA.US,D,20071211,000000,17.1819,17.2263,16.7558,16.7815,6507280.5521019,0
+TGNA.US,D,20071212,000000,17.1938,17.1938,16.5161,16.7598,5831665.1042599,0
+TGNA.US,D,20071213,000000,16.596,16.8239,16.4322,16.7884,5167062.9163862,0
+TGNA.US,D,20071214,000000,16.7508,16.8189,16.2586,16.7134,9549684.4947536,0
+TGNA.US,D,20071217,000000,16.675,17.1938,16.6296,17.1336,8363606.8803444,0
+TGNA.US,D,20071218,000000,17.2214,17.3852,17.0685,17.2974,6260321.5786621,0
+TGNA.US,D,20071219,000000,17.1671,17.8438,17.107,17.7738,7687974.1989401,0
+TGNA.US,D,20071220,000000,17.8478,18.3548,17.8478,18.2828,7053786.2070878,0
+TGNA.US,D,20071221,000000,18.3154,18.6556,18.269,18.6399,11166474.446159,0
+TGNA.US,D,20071224,000000,18.7,18.7,18.2226,18.4614,2640509.1628286,0
+TGNA.US,D,20071226,000000,18.4614,18.5353,18.2138,18.3686,3495584.7897674,0
+TGNA.US,D,20071227,000000,18.1891,18.4357,18.1052,18.2325,3911082.93258,0
+TGNA.US,D,20071228,000000,18.4456,18.4495,17.987,18.1003,3486332.3943576,0
+TGNA.US,D,20071231,000000,18.0087,18.7,17.9917,18.4614,4534369.1757484,0
+TGNA.US,D,20080102,000000,18.4614,18.4614,17.7857,17.8438,5584235.7559466,0
+TGNA.US,D,20080103,000000,17.9356,17.9356,17.1996,17.2786,5521211.6053352,0
+TGNA.US,D,20080104,000000,17.1514,17.2026,16.5062,16.5842,5391318.1922693,0
+TGNA.US,D,20080107,000000,16.6927,16.8821,16.5476,16.7232,4653736.9372812,0
+TGNA.US,D,20080108,000000,16.8189,16.8919,16.0101,16.0179,6355160.9125258,0
+TGNA.US,D,20080109,000000,16.0101,16.0495,15.1331,15.362,16529499.184293,0
+TGNA.US,D,20080110,000000,15.1834,16.0376,15.1795,15.8848,7478580.3360851,0
+TGNA.US,D,20080111,000000,15.7713,15.9006,15.5375,15.8798,5639958.9586297,0
+TGNA.US,D,20080114,000000,16.0376,16.2586,15.7259,16.0583,4890994.4289556,0
+TGNA.US,D,20080115,000000,16.079,16.079,15.6737,15.8946,5111629.6430432,0
+TGNA.US,D,20080116,000000,15.9143,16.9265,15.8345,16.7134,7628947.2210142,0
+TGNA.US,D,20080117,000000,16.7854,16.7854,16.1678,16.3977,7684236.5434261,0
+TGNA.US,D,20080118,000000,16.5428,16.7232,15.8137,16.1077,6032982.5088887,0
+TGNA.US,D,20080122,000000,15.4803,16.3366,15.3245,16.2162,6872505.3528343,0
+TGNA.US,D,20080123,000000,15.9302,16.9728,15.6263,16.9353,7226528.3381532,0
+TGNA.US,D,20080124,000000,17.0685,17.1622,16.6186,16.9896,5525606.1636896,0
+TGNA.US,D,20080125,000000,17.1336,17.3438,16.5161,16.7884,5563756.2016494,0
+TGNA.US,D,20080128,000000,16.7815,17.7591,16.665,17.7461,5107441.8874348,0
+TGNA.US,D,20080129,000000,17.8665,17.8665,17.2076,17.6752,4354363.6050959,0
+TGNA.US,D,20080130,000000,17.6012,18.0658,17.5647,17.7591,5069683.1527102,0
+TGNA.US,D,20080131,000000,17.7177,17.7177,16.7854,17.4818,7459750.135062,0
+TGNA.US,D,20080201,000000,17.3112,17.8715,17.2816,17.7422,7056324.6094223,0
+TGNA.US,D,20080204,000000,16.3632,17.5173,16.3632,16.7676,6392937.8945514,0
+TGNA.US,D,20080205,000000,16.9176,16.9176,16.0959,16.4077,8349750.082617,0
+TGNA.US,D,20080206,000000,16.4895,16.4895,15.8285,15.9006,6586369.4238769,0
+TGNA.US,D,20080207,000000,15.7762,16.1166,15.7674,16.0101,8254708.0009631,0
+TGNA.US,D,20080208,000000,15.9489,16.0436,15.7585,15.8689,5860396.4936218,0
+TGNA.US,D,20080211,000000,15.8848,15.8946,15.3707,15.5523,5682012.9052915,0
+TGNA.US,D,20080212,000000,15.654,15.6787,15.3757,15.4635,6545196.4163639,0
+TGNA.US,D,20080213,000000,15.576,15.6787,15.2672,15.6223,6955243.6848345,0
+TGNA.US,D,20080214,000000,15.7161,15.7259,15.2061,15.2505,6142751.1762903,0
+TGNA.US,D,20080215,000000,15.1568,15.2722,14.8529,15.1025,6817680.3228621,0
+TGNA.US,D,20080219,000000,15.2989,15.5967,15.1568,15.3027,6461015.5338358,0
+TGNA.US,D,20080220,000000,15.1864,15.1864,14.8036,15.1203,7810367.9712429,0
+TGNA.US,D,20080221,000000,15.1735,15.1922,14.9684,14.9881,6396933.0397591,0
+TGNA.US,D,20080222,000000,15.0216,15.059,14.8007,15.0246,5136638.5829754,0
+TGNA.US,D,20080225,000000,15.0493,15.1962,14.8638,15.1627,7347201.7954554,0
+TGNA.US,D,20080226,000000,15.064,15.5139,15.0453,15.2909,7915894.1411327,0
+TGNA.US,D,20080227,000000,15.1735,15.2989,14.916,15.0305,7470021.338118,0
+TGNA.US,D,20080228,000000,14.8431,14.8698,14.2946,14.3094,11158652.43641,0
+TGNA.US,D,20080229,000000,14.3153,14.5106,14.2078,14.2729,7415031.0686968,0
+TGNA.US,D,20080303,000000,14.2996,14.3489,14.1013,14.1929,7561998.8869218,0
+TGNA.US,D,20080304,000000,14.1535,14.2413,13.7698,13.9257,8336181.1867519,0
+TGNA.US,D,20080305,000000,13.8961,14.2128,13.7727,14.0884,5616806.1747176,0
+TGNA.US,D,20080306,000000,14.0006,14.0381,13.7462,13.7639,6637940.3518149,0
+TGNA.US,D,20080307,000000,13.6978,13.8349,13.5074,13.6821,7113164.9524298,0
+TGNA.US,D,20080310,000000,13.7165,13.9701,13.462,13.5548,4137950.613741,0
+TGNA.US,D,20080311,000000,13.7018,14.046,13.5795,14.0381,6088190.7321845,0
+TGNA.US,D,20080312,000000,14.0934,14.4623,13.9493,14.1131,4668338.8331378,0
+TGNA.US,D,20080313,000000,13.9849,14.2689,13.7462,14.1891,5552479.3695535,0
+TGNA.US,D,20080314,000000,14.1013,14.2502,13.1572,13.4562,9411014.1298463,0
+TGNA.US,D,20080317,000000,13.172,14.0273,13.1474,13.8438,9177059.3996756,0
+TGNA.US,D,20080318,000000,14.1071,14.2847,13.8902,14.2847,6510539.7228308,0
+TGNA.US,D,20080319,000000,14.4386,14.8036,14.2562,14.2562,6147713.4284575,0
+TGNA.US,D,20080320,000000,14.2689,14.4328,14.1989,14.3193,7641864.2827335,0
+TGNA.US,D,20080324,000000,14.4081,15.0847,14.3687,15.0335,5770226.4413685,0
+TGNA.US,D,20080325,000000,14.9585,15.064,14.3587,14.5679,10145230.785255,0
+TGNA.US,D,20080326,000000,14.4672,14.6083,14.3894,14.4111,8693769.491963,0
+TGNA.US,D,20080327,000000,14.4328,14.4623,13.6524,13.6869,7482426.4616669,0
+TGNA.US,D,20080328,000000,13.7727,13.7787,13.2589,13.5133,6271764.663946,0
+TGNA.US,D,20080331,000000,13.537,13.8398,13.4788,13.751,7322515.2245099,0
+TGNA.US,D,20080401,000000,13.9217,14.345,13.755,14.3291,6871552.4382199,0
+TGNA.US,D,20080402,000000,14.4869,14.6587,14.3587,14.558,5225224.1612476,0
+TGNA.US,D,20080403,000000,14.4909,14.6053,14.2019,14.3291,4450156.8673128,0
+TGNA.US,D,20080404,000000,14.2946,14.334,13.8635,13.9543,3453773.126715,0
+TGNA.US,D,20080407,000000,14.1131,14.2335,13.8862,14.1644,4318178.1932239,0
+TGNA.US,D,20080408,000000,14.1891,14.2176,13.8093,13.8763,3278190.4991076,0
+TGNA.US,D,20080409,000000,13.8635,13.9454,13.5173,13.6189,3781633.5371749,0
+TGNA.US,D,20080410,000000,13.5942,13.6771,13.3694,13.537,3146933.6071522,0
+TGNA.US,D,20080411,000000,13.4452,13.4926,13.0557,13.0734,4517572.5350618,0
+TGNA.US,D,20080414,000000,13.1188,13.2352,12.9974,13.1849,4099412.3137629,0
+TGNA.US,D,20080415,000000,13.2411,13.3023,12.8998,12.9649,3431627.9993206,0
+TGNA.US,D,20080416,000000,13.0507,13.4837,12.9708,13.4255,5421153.5433494,0
+TGNA.US,D,20080417,000000,13.3319,13.394,12.956,13.0557,5253439.5574831,0
+TGNA.US,D,20080418,000000,13.1976,13.3427,13.1512,13.245,6885203.4469401,0
+TGNA.US,D,20080421,000000,13.2776,13.4887,13.1474,13.3979,4795043.0234623,0
+TGNA.US,D,20080422,000000,13.2776,13.318,12.8998,13.0023,7078270.0302431,0
+TGNA.US,D,20080423,000000,13.0891,13.0891,11.9143,12.2418,16717205.116021,0
+TGNA.US,D,20080424,000000,12.2665,13.4108,12.2665,13.2243,9598326.7308609,0
+TGNA.US,D,20080425,000000,13.2638,13.3841,12.8111,13.1809,5433004.1516919,0
+TGNA.US,D,20080428,000000,12.8535,13.6721,12.7587,13.5508,4704507.0114476,0
+TGNA.US,D,20080429,000000,13.5074,14.0086,13.4492,13.9957,7547650.425803,0
+TGNA.US,D,20080430,000000,13.9957,14.0135,13.4108,13.5508,7056893.3169739,0
+TGNA.US,D,20080501,000000,13.6248,14.2946,13.5212,14.1989,5867938.7114205,0
+TGNA.US,D,20080502,000000,14.3054,14.3627,13.6672,13.7994,3997041.9132289,0
+TGNA.US,D,20080505,000000,13.8478,14.046,13.6821,13.8813,3165583.362642,0
+TGNA.US,D,20080506,000000,13.8241,14.0046,13.6978,13.9701,3106975.0589031,0
+TGNA.US,D,20080507,000000,13.9079,14.1358,13.7383,13.9316,2850336.9059548,0
+TGNA.US,D,20080508,000000,14.1457,14.1595,13.7896,13.8813,6916512.7744556,0
+TGNA.US,D,20080509,000000,13.6386,14.0934,13.6386,13.8902,2345953.1181405,0
+TGNA.US,D,20080512,000000,13.9493,14.2847,13.8715,14.2383,3400563.9966315,0
+TGNA.US,D,20080513,000000,14.3991,14.7435,14.2769,14.5057,3590647.1462004,0
+TGNA.US,D,20080514,000000,14.6182,14.7011,14.3734,14.414,3947266.3169738,0
+TGNA.US,D,20080515,000000,14.4525,14.4525,14.1792,14.266,4484492.2055983,0
+TGNA.US,D,20080516,000000,14.4949,14.6587,14.0273,14.0824,7259247.7765501,0
+TGNA.US,D,20080519,000000,14.0184,14.3489,14.0135,14.1071,5491285.0177495,0
+TGNA.US,D,20080520,000000,14.0381,14.0884,13.8478,13.9642,9251072.4805208,0
+TGNA.US,D,20080521,000000,13.9582,14.1091,13.5893,13.6475,4327637.3913799,0
+TGNA.US,D,20080522,000000,13.6771,14.0135,13.6436,13.8813,3689441.0757135,0
+TGNA.US,D,20080523,000000,13.8527,13.8527,13.604,13.7165,5078592.9043545,0
+TGNA.US,D,20080527,000000,13.6771,13.9582,13.6475,13.8478,5409340.4433482,0
+TGNA.US,D,20080528,000000,13.8635,13.9217,13.5795,13.7896,5655249.1832343,0
+TGNA.US,D,20080529,000000,13.6287,13.9454,13.6189,13.8813,5376028.9814037,0
+TGNA.US,D,20080530,000000,13.8813,13.9493,13.6287,13.6386,5151351.9901167,0
+TGNA.US,D,20080602,000000,13.6623,13.7462,13.3841,13.4305,6531081.1152039,0
+TGNA.US,D,20080603,000000,13.4562,13.6386,13.3979,13.5706,5875966.5101769,0
+TGNA.US,D,20080604,000000,13.4788,13.6771,13.3694,13.4926,5893662.3373134,0
+TGNA.US,D,20080605,000000,13.5893,13.6189,13.4008,13.5992,4826107.0261516,0
+TGNA.US,D,20080606,000000,13.4926,13.5015,13.0891,13.1375,7258263.4360283,0
+TGNA.US,D,20080609,000000,13.2322,13.245,12.8998,12.9974,7763629.5368865,0
+TGNA.US,D,20080610,000000,12.8682,12.8682,12.5081,12.5456,8380294.0372241,0
+TGNA.US,D,20080611,000000,12.5032,12.5032,12.1303,12.303,10902044.695629,0
+TGNA.US,D,20080612,000000,12.3878,12.5081,12.1255,12.1728,5677171.2880594,0
+TGNA.US,D,20080613,000000,12.152,12.3572,12.0454,12.2063,6726659.7436287,0
+TGNA.US,D,20080616,000000,12.1195,12.2665,11.9774,12.1679,5521496.4659805,0
+TGNA.US,D,20080617,000000,12.2112,12.295,12.0257,12.1028,6582367.1824966,0
+TGNA.US,D,20080618,000000,11.6993,11.93,11.2702,11.5592,13697652.876813,0
+TGNA.US,D,20080619,000000,11.5769,11.6933,11.1577,11.208,13627367.314093,0
+TGNA.US,D,20080620,000000,11.208,11.2623,10.7315,10.8252,11495549.315883,0
+TGNA.US,D,20080623,000000,10.8252,10.8499,10.5018,10.5905,8040294.1028206,0
+TGNA.US,D,20080624,000000,10.5342,10.7315,10.3636,10.5265,11264393.518957,0
+TGNA.US,D,20080625,000000,10.6003,10.9594,10.4958,10.7711,15630678.694122,0
+TGNA.US,D,20080626,000000,10.631,10.6704,10.3034,10.3153,9566680.8420136,0
+TGNA.US,D,20080627,000000,10.3666,10.5342,10.2245,10.4237,11180484.318468,0
+TGNA.US,D,20080630,000000,10.4474,10.4474,10.19,10.259,11141211.05775,0
+TGNA.US,D,20080701,000000,9.99959,10.0578,9.63069,9.86349,13458988.315474,0
+TGNA.US,D,20080702,000000,9.93553,10.0638,9.37914,9.38506,12894198.86476,0
+TGNA.US,D,20080703,000000,9.48469,9.535,9.14831,9.27981,7681110.1724999,0
+TGNA.US,D,20080707,000000,9.27981,9.33159,8.77584,8.91492,13204121.164474,0
+TGNA.US,D,20080708,000000,8.85603,9.30141,8.6394,9.22042,18284150.536923,0
+TGNA.US,D,20080709,000000,8.78145,9.56558,8.78145,8.99028,10521046.116813,0
+TGNA.US,D,20080710,000000,9.05608,9.05608,8.63595,8.73528,8863103.4326738,0
+TGNA.US,D,20080711,000000,8.62195,8.62195,8.24719,8.41281,10592293.717798,0
+TGNA.US,D,20080714,000000,8.52132,8.52132,8.19462,8.33677,10104534.23505,0
+TGNA.US,D,20080715,000000,8.19944,8.36014,7.77863,8.21415,15780036.908794,0
+TGNA.US,D,20080716,000000,7.541,7.95766,6.92072,7.84482,34631495.023986,0
+TGNA.US,D,20080717,000000,7.85379,8.26593,7.48467,8.17035,16194540.573696,0
+TGNA.US,D,20080718,000000,8.16226,8.17035,7.78711,7.98619,10254795.691127,0
+TGNA.US,D,20080721,000000,7.98619,8.31782,7.97661,8.29967,13564262.064365,0
+TGNA.US,D,20080722,000000,8.22323,8.46352,7.97661,8.41281,6135661.0860638,0
+TGNA.US,D,20080723,000000,8.44074,9.05608,8.33677,9.02727,9391511.8198985,0
+TGNA.US,D,20080724,000000,9.0614,9.0614,8.44074,8.51166,10192815.691635,0
+TGNA.US,D,20080725,000000,8.55012,8.55012,8.18495,8.25153,8636422.2794797,0
+TGNA.US,D,20080728,000000,8.40285,8.69504,8.06293,8.14342,11483994.719315,0
+TGNA.US,D,20080729,000000,8.18495,8.59196,8.12902,8.54451,9768786.9355465,0
+TGNA.US,D,20080730,000000,8.60211,8.78688,8.44074,8.70501,10931922.623746,0
+TGNA.US,D,20080731,000000,8.66416,8.79703,8.52556,8.57865,7873833.0982982,0
+TGNA.US,D,20080801,000000,8.59196,8.67057,8.18919,8.5304,7030841.2396607,0
+TGNA.US,D,20080804,000000,8.58771,8.58771,8.24197,8.33677,8920626.0219957,0
+TGNA.US,D,20080805,000000,8.4358,8.63595,8.30825,8.57865,12077139.462239,0
+TGNA.US,D,20080806,000000,8.56423,8.79703,8.42159,8.76389,10608160.759867,0
+TGNA.US,D,20080807,000000,8.72937,8.72937,8.33163,8.36931,7296425.6388554,0
+TGNA.US,D,20080808,000000,8.37947,9.00252,8.36931,8.94352,11395895.735738,0
+TGNA.US,D,20080811,000000,9.07186,9.8043,9.0322,9.48469,18321975.164679,0
+TGNA.US,D,20080812,000000,9.49356,9.58432,9.05115,9.14447,10987263.646844,0
+TGNA.US,D,20080813,000000,9.13313,9.24962,8.91965,9.11872,6359965.0214166,0
+TGNA.US,D,20080814,000000,9.13904,10.1299,8.96562,10.0884,21836911.217291,0
+TGNA.US,D,20080815,000000,10.046,10.2649,9.71453,9.77569,13380505.659592,0
+TGNA.US,D,20080818,000000,9.87434,9.94138,9.09761,9.24962,11151155.836864,0
+TGNA.US,D,20080819,000000,9.14831,9.19142,8.76754,8.82969,8714761.9981696,0
+TGNA.US,D,20080820,000000,8.86983,8.88503,8.22786,8.23684,14820089.987329,0
+TGNA.US,D,20080821,000000,8.16226,8.34178,8.00502,8.30825,11046257.171385,0
+TGNA.US,D,20080822,000000,8.33163,8.57865,8.13809,8.36517,6779073.0886353,0
+TGNA.US,D,20080825,000000,8.3263,8.37947,8.12379,8.1667,6596714.6298764,0
+TGNA.US,D,20080826,000000,8.20941,8.25153,7.93942,8.08482,7533845.3287621,0
+TGNA.US,D,20080827,000000,8.19462,8.40808,8.0719,8.34692,7926240.3608713,0
+TGNA.US,D,20080828,000000,8.40808,8.85603,8.30411,8.66416,12367523.971142,0
+TGNA.US,D,20080829,000000,8.57321,8.6905,8.40285,8.42159,13011424.595888,0
+TGNA.US,D,20080902,000000,8.55437,8.70501,8.00985,8.22786,14319383.030691,0
+TGNA.US,D,20080903,000000,8.23684,8.55437,8.00985,8.47348,11304952.200666,0
+TGNA.US,D,20080904,000000,8.48858,8.48858,8.08048,8.10494,8959946.9284444,0
+TGNA.US,D,20080905,000000,8.06293,8.2899,7.96813,8.22323,9957068.6709988,0
+TGNA.US,D,20080908,000000,8.39881,8.85218,8.31782,8.75837,14589442.073617,0
+TGNA.US,D,20080909,000000,8.82042,8.99492,8.43097,8.43097,12387564.576473,0
+TGNA.US,D,20080910,000000,8.41725,8.41725,8.13809,8.29503,10647272.836091,0
+TGNA.US,D,20080911,000000,8.22786,8.45039,8.19944,8.40808,9833681.4345235,0
+TGNA.US,D,20080912,000000,8.36931,8.56423,8.14736,8.29967,8776509.8514412,0
+TGNA.US,D,20080915,000000,7.82618,8.14342,7.72616,7.72616,12389805.953295,0
+TGNA.US,D,20080916,000000,7.7597,7.83624,7.42805,7.83624,11673529.43611,0
+TGNA.US,D,20080917,000000,7.5982,7.67919,7.39313,7.5556,9314631.8852986,0
+TGNA.US,D,20080918,000000,7.69754,9.13904,7.5703,8.57321,18355219.719853,0
+TGNA.US,D,20080919,000000,9.11872,9.90591,8.70501,8.78688,27954379.744132,0
+TGNA.US,D,20080922,000000,8.70501,8.74959,8.43097,8.52556,7816669.3725652,0
+TGNA.US,D,20080923,000000,8.53593,8.86983,8.18919,8.20941,8656390.9093453,0
+TGNA.US,D,20080924,000000,8.2323,8.42693,8.03353,8.09016,8032418.3649067,0
+TGNA.US,D,20080925,000000,8.20941,8.66416,8.20941,8.49844,8742434.0303273,0
+TGNA.US,D,20080926,000000,8.25153,8.66781,8.25153,8.6178,5952911.3240697,0
+TGNA.US,D,20080929,000000,8.33677,8.58318,7.76502,8.04783,9575331.0764864,0
+TGNA.US,D,20080930,000000,8.08048,8.20941,7.74499,8.00502,7867073.4869701,0
+TGNA.US,D,20081001,000000,7.89168,8.13296,7.62987,8.0719,8040842.5355933,0
+TGNA.US,D,20081002,000000,7.99989,8.26939,7.67417,7.70652,7021058.6587793,0
+TGNA.US,D,20081003,000000,7.8311,7.86347,7.13507,7.18568,13345230.585298,0
+TGNA.US,D,20081006,000000,7.09571,7.17158,6.57615,7.09068,18093659.864295,0
+TGNA.US,D,20081007,000000,7.40319,7.40319,6.73625,6.86419,9859078.636474,0
+TGNA.US,D,20081008,000000,6.83568,7.40812,6.55139,6.91559,12773301.37115,0
+TGNA.US,D,20081009,000000,7.10557,7.10557,6.29669,6.33023,11535377.091807,0
+TGNA.US,D,20081010,000000,6.04021,6.53758,5.64277,6.0926,18686458.922238,0
+TGNA.US,D,20081013,000000,6.44812,6.98691,5.68115,6.04021,10967718.759861,0
+TGNA.US,D,20081014,000000,6.245,6.45216,6.00875,6.22951,13074915.066417,0
+TGNA.US,D,20081015,000000,6.06003,6.14448,5.37732,5.38285,14803545.767641,0
+TGNA.US,D,20081016,000000,5.47665,5.48712,4.9426,5.0513,15961444.480417,0
+TGNA.US,D,20081017,000000,4.92829,5.47665,4.92365,5.10801,11318845.492995,0
+TGNA.US,D,20081020,000000,5.33954,5.33954,5.04193,5.2261,7963897.7217006,0
+TGNA.US,D,20081021,000000,5.22136,5.29781,4.96597,4.96597,6154356.4598064,0
+TGNA.US,D,20081022,000000,4.76217,4.9709,4.29884,4.40754,12672250.85873,0
+TGNA.US,D,20081023,000000,4.37894,4.68207,4.01928,4.5638,17700625.162908,0
+TGNA.US,D,20081024,000000,4.35545,4.68671,4.0759,4.48291,21870334.19052,0
+TGNA.US,D,20081027,000000,4.40271,4.62536,4.21341,4.32241,10551218.029225,0
+TGNA.US,D,20081028,000000,4.64872,4.83833,4.26096,4.83833,11855961.897812,0
+TGNA.US,D,20081029,000000,4.7674,4.93756,4.60621,4.70585,8060330.653196,0
+TGNA.US,D,20081030,000000,4.85214,5.20804,4.78634,5.09412,8293000.9761151,0
+TGNA.US,D,20081031,000000,5.06047,5.53782,4.88558,5.20804,8394793.5454467,0
+TGNA.US,D,20081103,000000,5.16928,5.65264,5.16928,5.51108,8705277.4565398,0
+TGNA.US,D,20081104,000000,5.64277,5.87054,5.43463,5.84095,8512846.4875594,0
+TGNA.US,D,20081105,000000,5.77101,5.83119,5.58695,5.61909,9055878.0591586,0
+TGNA.US,D,20081106,000000,5.55291,5.67701,4.89051,4.9426,12334900.837945,0
+TGNA.US,D,20081107,000000,4.96143,5.04657,4.75763,4.98502,6965922.410949,0
+TGNA.US,D,20081110,000000,5.06047,5.16415,4.60621,4.74825,8758020.2667058,0
+TGNA.US,D,20081111,000000,4.69155,4.74825,4.29884,4.54012,8498842.6976842,0
+TGNA.US,D,20081112,000000,4.45973,4.48814,4.04759,4.11891,13830935.219193,0
+TGNA.US,D,20081113,000000,4.13755,4.16123,3.72098,4.03783,22719753.15411,0
+TGNA.US,D,20081114,000000,3.96729,4.16123,3.73962,3.8583,10123634.090634,0
+TGNA.US,D,20081117,000000,3.80137,3.8583,3.55042,3.56019,10062958.773172,0
+TGNA.US,D,20081118,000000,3.56019,3.7779,3.52191,3.68309,12447756.340454,0
+TGNA.US,D,20081119,000000,3.55555,3.64038,2.36707,3.224,14842709.544552,0
+TGNA.US,D,20081120,000000,3.19076,3.24729,2.87361,2.88299,15943230.632676,0
+TGNA.US,D,20081121,000000,2.94958,3.02523,2.69863,2.99199,11105402.756768,0
+TGNA.US,D,20081124,000000,3.01557,3.50336,2.92107,3.45089,12184654.587952,0
+TGNA.US,D,20081125,000000,3.45089,3.64522,3.35649,3.5883,9226258.1784673,0
+TGNA.US,D,20081126,000000,3.56957,3.9295,3.49864,3.91985,6491626.3952137,0
+TGNA.US,D,20081128,000000,3.89636,4.20414,3.89636,4.12335,4779162.8027878,0
+TGNA.US,D,20081201,000000,4.02412,4.02412,3.76359,3.8726,11510470.539509,0
+TGNA.US,D,20081202,000000,3.93385,4.21341,3.83007,4.10905,11318777.572485,0
+TGNA.US,D,20081203,000000,4.01928,4.22772,3.78707,4.1995,9674602.4770456,0
+TGNA.US,D,20081204,000000,4.18047,4.35545,3.93868,4.03349,9246333.2509227,0
+TGNA.US,D,20081205,000000,3.91521,4.22772,3.85346,4.22308,13058125.521904,0
+TGNA.US,D,20081208,000000,4.37894,4.43083,4.1995,4.33662,9560571.0373532,0
+TGNA.US,D,20081209,000000,4.26096,4.36947,4.03349,4.14702,8018088.1510891,0
+TGNA.US,D,20081210,000000,4.04315,4.12335,3.81588,4.0759,10604230.493951,0
+TGNA.US,D,20081211,000000,4.04315,4.04315,3.49864,3.59313,11928921.703886,0
+TGNA.US,D,20081212,000000,3.224,3.61227,3.224,3.56453,12407693.377094,0
+TGNA.US,D,20081215,000000,3.5883,3.62638,3.34682,3.44171,9536648.825577,0
+TGNA.US,D,20081216,000000,3.48896,3.76803,3.42761,3.73064,13006452.206332,0
+TGNA.US,D,20081217,000000,3.64038,3.9295,3.59807,3.83451,13532146.814382,0
+TGNA.US,D,20081218,000000,3.83915,3.95279,3.61227,3.67865,10525247.051027,0
+TGNA.US,D,20081219,000000,3.69276,3.83007,3.5365,3.65005,12434764.262053,0
+TGNA.US,D,20081222,000000,3.61681,3.64038,3.38489,3.59807,9174105.3643711,0
+TGNA.US,D,20081223,000000,3.61227,3.78707,3.45612,3.56453,6894777.1975976,0
+TGNA.US,D,20081224,000000,3.51748,3.65005,3.508,3.54104,1939474.210779,0
+TGNA.US,D,20081226,000000,3.54568,3.61681,3.5365,3.5883,3064473.0396247,0
+TGNA.US,D,20081229,000000,3.55555,3.5741,3.40837,3.55042,6094239.7125077,0
+TGNA.US,D,20081230,000000,3.56957,3.80137,3.51284,3.77337,7645445.8224489,0
+TGNA.US,D,20081231,000000,3.73518,3.85346,3.65952,3.78707,8865715.8379516,0
+TGNA.US,D,20090102,000000,3.84892,4.11891,3.81094,4.0619,11454366.17098,0
+TGNA.US,D,20090105,000000,4.11891,4.30761,4.11398,4.21341,13633009.785096,0
+TGNA.US,D,20090106,000000,4.25119,4.4549,4.22308,4.40271,11649375.078114,0
+TGNA.US,D,20090107,000000,4.39305,4.39305,4.05666,4.12335,9478976.2028902,0
+TGNA.US,D,20090108,000000,4.15629,4.15629,3.96256,4.08576,8692877.4016858,0
+TGNA.US,D,20090109,000000,4.16123,4.23699,3.97647,4.06683,9852298.7503669,0
+TGNA.US,D,20090112,000000,4.07107,4.07107,3.73962,3.78707,8144531.810503,0
+TGNA.US,D,20090113,000000,4.00497,4.00497,3.66406,3.82042,14134530.774111,0
+TGNA.US,D,20090114,000000,3.65489,3.74949,3.5741,3.69276,18644366.453496,0
+TGNA.US,D,20090115,000000,3.67865,3.76359,3.41321,3.54104,23290630.107228,0
+TGNA.US,D,20090116,000000,3.59807,3.65952,3.46076,3.59313,18162113.600731,0
+TGNA.US,D,20090120,000000,3.5883,3.63605,3.26199,3.32363,15527238.798994,0
+TGNA.US,D,20090121,000000,3.42297,3.50336,3.21001,3.47022,18171094.314101,0
+TGNA.US,D,20090122,000000,3.41321,3.48413,3.15298,3.20517,14750756.325484,0
+TGNA.US,D,20090123,000000,3.11974,3.37533,3.07288,3.29483,9020652.6580739,0
+TGNA.US,D,20090126,000000,3.18632,3.45612,3.18632,3.25725,6754404.7649907,0
+TGNA.US,D,20090127,000000,3.23317,3.3991,3.20033,3.33261,9615137.5638927,0
+TGNA.US,D,20090128,000000,3.35649,3.56019,3.35649,3.47022,6961673.8310036,0
+TGNA.US,D,20090129,000000,3.48413,3.48413,3.25725,3.26642,14555451.406575,0
+TGNA.US,D,20090130,000000,3.41814,3.43205,2.66991,2.73157,34613553.872023,0
+TGNA.US,D,20090202,000000,2.75998,2.75998,2.38582,2.51405,23820366.492479,0
+TGNA.US,D,20090203,000000,2.49986,2.49986,2.28195,2.34824,30244572.151248,0
+TGNA.US,D,20090204,000000,2.35288,2.42864,2.24861,2.24861,19997739.379585,0
+TGNA.US,D,20090205,000000,2.18252,2.33877,2.13043,2.27248,14392473.60909,0
+TGNA.US,D,20090206,000000,2.31035,2.41916,2.25836,2.32417,14143687.87806,0
+TGNA.US,D,20090209,000000,2.32417,2.36234,2.21586,2.29625,9632161.2821044,0
+TGNA.US,D,20090210,000000,2.30533,2.38158,2.13507,2.16367,16490214.772446,0
+TGNA.US,D,20090211,000000,2.20619,2.24397,2.11159,2.17304,9780103.3034616,0
+TGNA.US,D,20090212,000000,2.15873,2.22522,2.02142,2.14928,11383025.306011,0
+TGNA.US,D,20090213,000000,2.14474,2.21082,1.97388,1.98355,10617026.920736,0
+TGNA.US,D,20090217,000000,1.94093,1.95031,1.86074,1.90296,12350873.308864,0
+TGNA.US,D,20090218,000000,1.93157,1.99746,1.8558,1.92219,12546802.690967,0
+TGNA.US,D,20090219,000000,1.91282,2.02636,1.77551,1.8273,16302948.803424,0
+TGNA.US,D,20090220,000000,1.7987,1.83686,1.71375,1.75173,23240406.438356,0
+TGNA.US,D,20090223,000000,1.77077,1.85107,1.70408,1.73269,12138765.666837,0
+TGNA.US,D,20090224,000000,1.70892,1.99746,1.65713,1.93157,18429101.014635,0
+TGNA.US,D,20090225,000000,1.95504,1.95504,1.6664,1.77551,19022926.990134,0
+TGNA.US,D,20090226,000000,1.82276,1.86074,1.65713,1.69038,14597661.469035,0
+TGNA.US,D,20090227,000000,1.62389,1.68545,1.52455,1.53383,12303579.345562,0
+TGNA.US,D,20090302,000000,1.48184,1.49595,1.38241,1.38241,12656108.079667,0
+TGNA.US,D,20090303,000000,1.39651,1.40154,1.04603,1.05105,33025322.974358,0
+TGNA.US,D,20090304,000000,1.08874,1.17387,1.03666,1.12208,18793665.871309,0
+TGNA.US,D,20090305,000000,1.08874,1.11735,0.975202,0.999173,23714995.424647,0
+TGNA.US,D,20090306,000000,1.02759,1.04149,0.904276,1.04149,21623672.242593,0
+TGNA.US,D,20090309,000000,1.00371,1.03666,0.913747,0.923019,11353244.696834,0
+TGNA.US,D,20090310,000000,0.947088,1.05549,0.875768,0.941959,25787110.281051,0
+TGNA.US,D,20090311,000000,1.01801,1.05549,0.927951,0.941959,11123803.132476,0
+TGNA.US,D,20090312,000000,0.941959,1.04149,0.913747,1.02759,12290203.060098,0
+TGNA.US,D,20090313,000000,1.05549,1.1503,0.970368,1.01299,19884609.15382,0
+TGNA.US,D,20090316,000000,1.07454,1.37727,1.05549,1.13609,23832920.635652,0
+TGNA.US,D,20090317,000000,1.15966,1.1647,1.07928,1.15503,12059051.318129,0
+TGNA.US,D,20090318,000000,1.1503,1.2593,1.11735,1.1647,14162112.583503,0
+TGNA.US,D,20090319,000000,1.18345,1.22152,1.06043,1.06487,10398875.367079,0
+TGNA.US,D,20090320,000000,1.0702,1.09367,0.96583,1.01299,23463999.742703,0
+TGNA.US,D,20090323,000000,1.08874,1.11262,1.00835,1.11262,12125041.668912,0
+TGNA.US,D,20090324,000000,1.11262,1.21185,1.06487,1.0985,15251334.537274,0
+TGNA.US,D,20090325,000000,1.10314,1.21679,1.08401,1.11735,13346471.401775,0
+TGNA.US,D,20090326,000000,1.14093,1.19774,1.12662,1.18818,8865674.2746546,0
+TGNA.US,D,20090327,000000,1.18345,1.29225,1.13609,1.21679,8670550.8150191,0
+TGNA.US,D,20090330,000000,1.18818,1.24016,1.06487,1.0702,14828958.175675,0
+TGNA.US,D,20090331,000000,1.11262,1.11262,1.02245,1.04149,10130231.503729,0
+TGNA.US,D,20090401,000000,1.01801,1.0985,0.994038,1.08401,5988383.0637197,0
+TGNA.US,D,20090402,000000,1.10314,1.15966,1.10314,1.1503,9008640.8652382,0
+TGNA.US,D,20090403,000000,1.17387,1.22152,1.05549,1.20721,9290502.8707762,0
+TGNA.US,D,20090406,000000,1.22616,1.35409,1.15503,1.3022,18004653.584358,0
+TGNA.US,D,20090407,000000,1.43942,1.43942,1.23069,1.2732,13221636.546076,0
+TGNA.US,D,20090408,000000,1.29708,1.32085,1.23069,1.2732,9665931.9677939,0
+TGNA.US,D,20090409,000000,1.34926,1.8273,1.27814,1.77551,33497384.709445,0
+TGNA.US,D,20090413,000000,1.81299,2.38582,1.63326,1.92219,52475322.978653,0
+TGNA.US,D,20090414,000000,1.91726,1.91726,1.44386,1.54812,36604981.190325,0
+TGNA.US,D,20090415,000000,1.56223,1.65713,1.47266,1.65201,19573266.605835,0
+TGNA.US,D,20090416,000000,1.90296,1.98848,1.64264,1.70408,28944721.600579,0
+TGNA.US,D,20090417,000000,1.68032,1.88411,1.50058,1.77975,26692729.918369,0
+TGNA.US,D,20090420,000000,1.74671,1.74671,1.46744,1.51015,16666868.922126,0
+TGNA.US,D,20090421,000000,1.51015,1.58591,1.41535,1.4628,17766440.136852,0
+TGNA.US,D,20090422,000000,1.48184,1.59548,1.4345,1.49595,19053348.282328,0
+TGNA.US,D,20090423,000000,1.55306,1.60485,1.42019,1.48184,17006882.035136,0
+TGNA.US,D,20090424,000000,1.47266,1.66127,1.47266,1.63326,22225752.080635,0
+TGNA.US,D,20090427,000000,1.61432,1.72303,1.56223,1.64264,14453433.787196,0
+TGNA.US,D,20090428,000000,1.59548,1.67598,1.56223,1.60959,10434505.250005,0
+TGNA.US,D,20090429,000000,1.65713,1.91726,1.65713,1.80371,15316653.792871,0
+TGNA.US,D,20090430,000000,1.83686,2.02142,1.8273,1.85107,16115995.065999,0
+TGNA.US,D,20090501,000000,1.8273,2.2344,1.8273,2.06888,19370436.702691,0
+TGNA.US,D,20090504,000000,2.02636,2.24397,1.96471,2.11613,15365449.103561,0
+TGNA.US,D,20090505,000000,2.10656,2.35288,2.08288,2.33423,34195821.448562,0
+TGNA.US,D,20090506,000000,2.37635,2.91614,2.36707,2.5331,56986455.230157,0
+TGNA.US,D,20090507,000000,2.57038,2.75998,2.08781,2.2627,31636790.540218,0
+TGNA.US,D,20090508,000000,2.33423,2.61782,2.22986,2.59426,24004593.272124,0
+TGNA.US,D,20090511,000000,2.54208,2.58468,2.40022,2.5331,15142389.0259,0
+TGNA.US,D,20090512,000000,2.5472,2.69863,2.18252,2.33423,21537986.971461,0
+TGNA.US,D,20090513,000000,2.29123,2.31035,2.01205,2.02142,20057224.567516,0
+TGNA.US,D,20090514,000000,2.02142,2.14474,1.95997,2.08781,18282042.973642,0
+TGNA.US,D,20090515,000000,2.09275,2.21082,1.99746,2.06444,16034806.740855,0
+TGNA.US,D,20090518,000000,2.08288,2.15873,2.01205,2.15873,13606013.916819,0
+TGNA.US,D,20090519,000000,2.16801,2.24861,2.06888,2.15873,12042810.206387,0
+TGNA.US,D,20090520,000000,2.18706,2.38158,2.18706,2.22522,11529919.121292,0
+TGNA.US,D,20090521,000000,2.2202,2.2202,2.07815,2.11613,12560455.727165,0
+TGNA.US,D,20090522,000000,2.12086,2.20619,2.11613,2.15873,4378409.4930241,0
+TGNA.US,D,20090526,000000,2.17304,2.4095,2.07331,2.37635,21420189.491563,0
+TGNA.US,D,20090527,000000,2.38158,2.44757,2.31509,2.38582,16922192.255654,0
+TGNA.US,D,20090528,000000,2.45675,2.45675,2.20126,2.34824,14243325.238381,0
+TGNA.US,D,20090529,000000,2.36234,2.4381,2.24397,2.25836,22727872.189372,0
+TGNA.US,D,20090601,000000,2.28639,2.5043,2.25836,2.40022,14291147.359676,0
+TGNA.US,D,20090602,000000,2.39076,2.44284,2.13043,2.20619,15084544.067592,0
+TGNA.US,D,20090603,000000,2.18252,2.27711,1.91282,1.95504,22724922.209023,0
+TGNA.US,D,20090604,000000,2.0309,2.04974,1.96954,2.00741,9056686.009103,0
+TGNA.US,D,20090605,000000,2.10656,2.15401,1.99746,1.99746,11239738.373919,0
+TGNA.US,D,20090608,000000,2.01205,2.07815,1.96471,2.03554,7138930.1416197,0
+TGNA.US,D,20090609,000000,2.0454,2.10193,1.99746,2.06444,7795474.1185683,0
+TGNA.US,D,20090610,000000,2.08288,2.10656,1.99746,2.03554,9127328.4079345,0
+TGNA.US,D,20090611,000000,2.08781,2.08781,1.99746,2.02636,8211314.9051464,0
+TGNA.US,D,20090612,000000,2.01205,2.02142,1.96471,1.99746,5486668.4505645,0
+TGNA.US,D,20090615,000000,1.98355,2.0025,1.93157,1.94093,6197764.7617073,0
+TGNA.US,D,20090616,000000,1.94597,1.97901,1.86074,1.88895,12425491.591864,0
+TGNA.US,D,20090617,000000,1.8416,1.90778,1.77551,1.82276,8629350.4365544,0
+TGNA.US,D,20090618,000000,1.80371,1.81299,1.68032,1.74671,13234985.460589,0
+TGNA.US,D,20090619,000000,1.81299,1.85107,1.69935,1.69935,11859621.495427,0
+TGNA.US,D,20090622,000000,1.67598,1.73269,1.65713,1.66127,9987553.8287468,0
+TGNA.US,D,20090623,000000,1.6664,1.72786,1.638,1.67134,10258961.144479,0
+TGNA.US,D,20090624,000000,1.69935,1.76593,1.66127,1.67134,8891350.2548168,0
+TGNA.US,D,20090625,000000,1.69492,1.75173,1.65713,1.73763,7047030.6507153,0
+TGNA.US,D,20090626,000000,1.75173,1.83204,1.71849,1.76593,6774016.5587455,0
+TGNA.US,D,20090629,000000,1.77077,1.82276,1.71849,1.77975,7255900.4105325,0
+TGNA.US,D,20090630,000000,1.75647,1.8273,1.68545,1.69038,9787538.0649315,0
+TGNA.US,D,20090701,000000,1.69492,1.76593,1.638,1.73269,6085350.2356425,0
+TGNA.US,D,20090702,000000,1.72786,1.72786,1.56223,1.56223,7908480.6681808,0
+TGNA.US,D,20090706,000000,1.5433,1.64766,1.53867,1.57201,6591069.1176558,0
+TGNA.US,D,20090707,000000,1.59548,1.59548,1.50058,1.51478,10683093.301941,0
+TGNA.US,D,20090708,000000,1.56223,1.57625,1.48628,1.50552,8512504.8575328,0
+TGNA.US,D,20090709,000000,1.50552,1.54812,1.48628,1.51015,11994157.832891,0
+TGNA.US,D,20090710,000000,1.477,1.52899,1.46744,1.51015,4927086.576844,0
+TGNA.US,D,20090713,000000,1.49595,1.57201,1.49595,1.57201,12652380.561542,0
+TGNA.US,D,20090714,000000,1.57625,1.74671,1.56223,1.65201,13746923.63107,0
+TGNA.US,D,20090715,000000,1.95031,2.17304,1.87494,2.13043,49919972.956441,0
+TGNA.US,D,20090716,000000,2.12559,2.25335,2.04047,2.15873,23289528.172987,0
+TGNA.US,D,20090717,000000,2.20619,2.29625,2.13507,2.2627,20697492.965599,0
+TGNA.US,D,20090720,000000,2.27711,2.43337,2.27248,2.39076,15996288.715656,0
+TGNA.US,D,20090721,000000,2.39076,2.45221,2.28639,2.34321,17372295.391313,0
+TGNA.US,D,20090722,000000,2.30533,2.56122,2.27711,2.48535,25794271.333004,0
+TGNA.US,D,20090723,000000,2.47095,2.92107,2.47095,2.68885,43653980.522084,0
+TGNA.US,D,20090724,000000,2.74094,2.75998,2.60837,2.74568,15337333.053741,0
+TGNA.US,D,20090727,000000,2.78829,3.1292,2.69369,3.08669,21017249.546882,0
+TGNA.US,D,20090728,000000,3.08669,3.08669,2.95865,3.06766,15159191.749021,0
+TGNA.US,D,20090729,000000,3.0063,3.05365,2.9401,2.96329,11389383.476715,0
+TGNA.US,D,20090730,000000,3.0063,3.21917,2.96329,3.14814,20241385.454131,0
+TGNA.US,D,20090731,000000,3.13414,3.41814,3.05829,3.31328,21438794.64254,0
+TGNA.US,D,20090803,000000,3.36142,3.7779,3.34682,3.76359,25013202.704476,0
+TGNA.US,D,20090804,000000,3.73518,3.73518,3.51284,3.54104,23474593.314746,0
+TGNA.US,D,20090805,000000,3.55555,3.65489,3.43697,3.59313,16074177.320512,0
+TGNA.US,D,20090806,000000,3.60744,3.68309,3.43205,3.4652,18804653.787803,0
+TGNA.US,D,20090807,000000,3.53148,3.83915,3.48413,3.66406,30684657.518588,0
+TGNA.US,D,20090810,000000,3.67865,3.94362,3.59807,3.84892,17101102.988239,0
+TGNA.US,D,20090811,000000,3.8583,3.8726,3.59807,3.62638,18580242.396122,0
+TGNA.US,D,20090812,000000,3.63121,3.82042,3.59313,3.74949,20319189.918654,0
+TGNA.US,D,20090813,000000,3.78707,3.87724,3.68773,3.83451,17178333.676516,0
+TGNA.US,D,20090814,000000,3.90524,3.91048,3.76359,3.86796,15646795.115972,0
+TGNA.US,D,20090817,000000,3.73064,3.74455,3.5365,3.65489,17234689.452304,0
+TGNA.US,D,20090818,000000,3.70194,3.83451,3.6977,3.73064,17670420.810849,0
+TGNA.US,D,20090819,000000,3.62145,3.73518,3.60251,3.67865,15649945.816633,0
+TGNA.US,D,20090820,000000,3.6977,3.78707,3.6977,3.7779,16880370.455212,0
+TGNA.US,D,20090821,000000,3.81588,3.92439,3.81588,3.86302,15870545.549857,0
+TGNA.US,D,20090824,000000,3.87724,3.96729,3.82042,3.86796,13735841.436853,0
+TGNA.US,D,20090825,000000,3.91521,3.99551,3.88641,3.95279,12744974.463629,0
+TGNA.US,D,20090826,000000,3.94362,4.15195,3.91048,4.1047,29917221.651481,0
+TGNA.US,D,20090827,000000,4.03349,4.15629,3.97647,4.15195,16859437.759604,0
+TGNA.US,D,20090828,000000,4.23246,4.36473,4.21815,4.31285,23755985.95915,0
+TGNA.US,D,20090831,000000,4.25119,4.26096,3.97647,4.08991,19394890.113677,0
+TGNA.US,D,20090901,000000,4.07107,4.20414,3.88216,3.92439,18571868.912383,0
+TGNA.US,D,20090902,000000,3.91048,3.91048,3.68309,3.76359,15012368.895466,0
+TGNA.US,D,20090903,000000,3.85346,3.91521,3.62638,3.76359,14769293.555949,0
+TGNA.US,D,20090904,000000,3.76803,3.86302,3.75432,3.83915,12238494.263663,0
+TGNA.US,D,20090908,000000,3.89636,3.96729,3.76803,3.76803,18884688.47802,0
+TGNA.US,D,20090909,000000,3.80611,3.88216,3.7779,3.83915,18972096.091631,0
+TGNA.US,D,20090910,000000,3.86796,4.01928,3.83451,4.01445,20452119.479879,0
+TGNA.US,D,20090911,000000,4.02846,4.19417,3.94362,3.95743,21587636.864086,0
+TGNA.US,D,20090914,000000,3.88216,4.13755,3.81094,4.10905,20158848.856182,0
+TGNA.US,D,20090915,000000,4.09474,4.33662,4.02846,4.28916,19109922.011992,0
+TGNA.US,D,20090916,000000,4.28916,4.88558,4.27477,4.72923,29656691.754697,0
+TGNA.US,D,20090917,000000,4.69155,5.07941,4.54949,4.61085,25864623.802495,0
+TGNA.US,D,20090918,000000,4.67251,4.72923,4.60168,4.6441,11328378.694094,0
+TGNA.US,D,20090921,000000,4.58264,4.71521,4.44986,4.61085,14928382.650816,0
+TGNA.US,D,20090922,000000,4.57347,4.90955,4.48291,4.80064,21387439.640998,0
+TGNA.US,D,20090923,000000,4.82472,4.87157,4.67744,4.69599,19460982.852094,0
+TGNA.US,D,20090924,000000,4.72923,4.78132,4.34125,4.43083,17993171.976994,0
+TGNA.US,D,20090925,000000,4.39305,4.50698,4.33662,4.44098,9217546.1059186,0
+TGNA.US,D,20090928,000000,4.48814,4.81012,4.41198,4.72469,12187392.69686,0
+TGNA.US,D,20090929,000000,5.60982,5.70077,5.3355,5.55775,56201573.929432,0
+TGNA.US,D,20090930,000000,5.53782,6.1069,5.53782,5.92135,49837931.0631,0
+TGNA.US,D,20091001,000000,5.91789,5.91789,5.50576,5.75198,29330952.086124,0
+TGNA.US,D,20091002,000000,5.58695,5.64741,5.43907,5.60519,25965579.023453,0
+TGNA.US,D,20091005,000000,5.60519,5.98034,5.55291,5.97551,22421751.410725,0
+TGNA.US,D,20091006,000000,6.0121,6.23997,5.90951,6.10167,35044996.101064,0
+TGNA.US,D,20091007,000000,6.06527,6.2015,5.96021,6.15425,13821979.849296,0
+TGNA.US,D,20091008,000000,6.2156,6.4566,6.2015,6.4338,15548259.689891,0
+TGNA.US,D,20091009,000000,6.34779,6.51895,6.31445,6.43824,10330325.325444,0
+TGNA.US,D,20091012,000000,6.40461,6.40974,6.13067,6.26769,25170442.739496,0
+TGNA.US,D,20091013,000000,6.25822,6.46695,6.14448,6.22517,38233090.550862,0
+TGNA.US,D,20091014,000000,6.33023,6.44812,6.22517,6.38143,17307573.227958,0
+TGNA.US,D,20091015,000000,6.28732,6.33901,6.0926,6.245,14810759.534019,0
+TGNA.US,D,20091016,000000,6.24944,6.3248,6.04958,6.15425,16036326.335542,0
+TGNA.US,D,20091019,000000,6.37284,6.68446,6.17318,6.65586,26227698.462911,0
+TGNA.US,D,20091020,000000,6.68072,6.71247,6.41892,6.47682,21336847.984888,0
+TGNA.US,D,20091021,000000,6.4338,6.70321,6.38645,6.51381,17198104.627286,0
+TGNA.US,D,20091022,000000,6.54715,6.63238,6.36317,6.59983,15651798.931436,0
+TGNA.US,D,20091023,000000,6.65172,6.65586,6.23997,6.25822,11920106.229965,0
+TGNA.US,D,20091026,000000,6.25822,6.34779,5.74211,5.81343,21862060.053198,0
+TGNA.US,D,20091027,000000,5.77101,5.91789,5.47665,5.47665,20171505.38699,0
+TGNA.US,D,20091028,000000,5.46323,5.46323,4.88558,4.92365,32221205.977031,0
+TGNA.US,D,20091029,000000,4.97544,5.27345,4.91862,5.19848,27124689.154277,0
+TGNA.US,D,20091030,000000,5.15518,5.18368,4.60621,4.64872,24035985.726234,0
+TGNA.US,D,20091102,000000,4.67251,4.8479,4.51141,4.62052,19717596.675307,0
+TGNA.US,D,20091103,000000,4.62052,5.02753,4.58264,4.98995,25981417.68083,0
+TGNA.US,D,20091104,000000,5.01372,5.04657,4.76217,4.80064,15838711.105564,0
+TGNA.US,D,20091105,000000,4.81012,5.08425,4.80064,5.05623,16921636.726708,0
+TGNA.US,D,20091106,000000,4.88558,5.02753,4.84336,4.98018,11329852.670529,0
+TGNA.US,D,20091109,000000,5.07024,5.28845,5.06047,5.28381,12429794.913713,0
+TGNA.US,D,20091110,000000,5.33116,5.40169,5.13682,5.26397,11670841.000411,0
+TGNA.US,D,20091111,000000,5.38719,5.43907,5.20321,5.31675,9819385.6878302,0
+TGNA.US,D,20091112,000000,5.29347,5.39202,5.06047,5.08889,15173206.690025,0
+TGNA.US,D,20091113,000000,5.15083,5.24534,5.07941,5.11335,13680427.42455,0
+TGNA.US,D,20091116,000000,5.14126,5.45841,5.11818,5.44421,10954162.028862,0
+TGNA.US,D,20091117,000000,5.43907,5.48198,5.28845,5.40169,10054950.235456,0
+TGNA.US,D,20091118,000000,5.40169,5.44421,5.30689,5.43049,9848357.3333236,0
+TGNA.US,D,20091119,000000,5.36854,5.36854,5.11335,5.15518,7915831.2893178,0
+TGNA.US,D,20091120,000000,5.08425,5.12746,4.89051,4.91369,9087766.2316154,0
+TGNA.US,D,20091123,000000,5.06501,5.21624,4.9426,4.9566,11954954.52016,0
+TGNA.US,D,20091124,000000,4.99467,5.04193,4.89524,4.94723,7862542.0738571,0
+TGNA.US,D,20091125,000000,4.9426,5.10801,4.93263,5.02753,5719703.7195063,0
+TGNA.US,D,20091127,000000,4.7674,4.9426,4.63947,4.88558,4057834.8244082,0
+TGNA.US,D,20091130,000000,4.85716,4.91369,4.60168,4.68207,23075713.394564,0
+TGNA.US,D,20091201,000000,4.75763,4.81909,4.58264,4.7389,14111964.945052,0
+TGNA.US,D,20091202,000000,4.75319,4.77698,4.55897,4.67251,14707524.41416,0
+TGNA.US,D,20091203,000000,4.70585,4.82866,4.65366,4.66313,11230756.64681,0
+TGNA.US,D,20091204,000000,4.82472,4.89959,4.61568,4.87157,14584303.430873,0
+TGNA.US,D,20091207,000000,4.85716,5.24978,4.85716,5.24978,18330746.034086,0
+TGNA.US,D,20091208,000000,5.23123,5.68115,5.21624,5.58695,38079097.521704,0
+TGNA.US,D,20091209,000000,5.58231,5.78571,5.42142,5.68115,20563630.764539,0
+TGNA.US,D,20091210,000000,5.69062,6.31445,5.69062,6.07888,31388737.742449,0
+TGNA.US,D,20091211,000000,6.06527,6.29206,6.01664,6.22951,16721458.764661,0
+TGNA.US,D,20091214,000000,6.34305,6.69936,6.34305,6.54715,19804505.529355,0
+TGNA.US,D,20091215,000000,6.53758,6.66069,6.51381,6.58119,13615597.804865,0
+TGNA.US,D,20091216,000000,6.60456,6.69443,6.49891,6.58119,18416154.554485,0
+TGNA.US,D,20091217,000000,6.53264,6.80787,6.43824,6.69936,16068401.035966,0
+TGNA.US,D,20091218,000000,6.78389,6.82642,6.54291,6.61758,11732820.999902,0
+TGNA.US,D,20091221,000000,6.69443,6.74601,6.59983,6.64244,18261511.718658,0
+TGNA.US,D,20091222,000000,6.59479,6.82158,6.55662,6.82158,11961141.368981,0
+TGNA.US,D,20091223,000000,6.98691,7.33325,6.98238,7.29981,22947321.328886,0
+TGNA.US,D,20091224,000000,7.30385,7.45655,7.30385,7.39845,4886599.8706012,0
+TGNA.US,D,20091228,000000,7.43338,7.5703,7.1546,7.20994,7860591.6401144,0
+TGNA.US,D,20091229,000000,7.24368,7.35712,7.10045,7.13043,6766609.1682272,0
+TGNA.US,D,20091230,000000,7.08052,7.11081,7.00584,7.11081,8159728.7711242,0
+TGNA.US,D,20091231,000000,7.10045,7.17158,7.01038,7.0304,4561231.2304838,0
+TGNA.US,D,20100104,000000,7.08555,7.41838,6.98691,7.26717,17934646.799849,0
+TGNA.US,D,20100105,000000,7.28995,7.7597,7.17581,7.68896,19422249.914238,0
+TGNA.US,D,20100106,000000,7.65543,7.90066,7.62583,7.77863,12068078.66349,0
+TGNA.US,D,20100107,000000,7.71628,7.99989,7.71628,7.99091,12776931.570335,0
+TGNA.US,D,20100108,000000,7.92068,8.02001,7.85863,7.93547,11300929.684506,0
+TGNA.US,D,20100111,000000,7.94396,8.20418,7.89168,8.1667,13323328.755252,0
+TGNA.US,D,20100112,000000,8.04783,8.12902,7.67919,7.76502,17813836.487788,0
+TGNA.US,D,20100113,000000,7.7736,7.91545,7.45221,7.78711,9100974.2364138,0
+TGNA.US,D,20100114,000000,7.74499,7.85379,7.65543,7.67919,8985966.5661111,0
+TGNA.US,D,20100115,000000,7.67919,7.76502,7.27633,7.62159,15517552.523313,0
+TGNA.US,D,20100119,000000,7.61765,7.91545,7.59299,7.72072,11061333.497071,0
+TGNA.US,D,20100120,000000,7.62583,7.68896,7.45655,7.5556,11630788.17444,0
+TGNA.US,D,20100121,000000,7.56032,7.73533,7.38089,7.43722,12070123.374957,0
+TGNA.US,D,20100122,000000,7.40319,7.64063,7.25433,7.29981,12411011.344681,0
+TGNA.US,D,20100125,000000,7.36206,7.63589,7.36206,7.59299,11418016.533398,0
+TGNA.US,D,20100126,000000,7.56032,7.70188,7.45221,7.49837,11799461.157354,0
+TGNA.US,D,20100127,000000,7.67012,8.04359,7.37161,7.64063,12254409.9652,0
+TGNA.US,D,20100128,000000,7.64063,7.74499,7.38484,7.68896,14433426.63525,0
+TGNA.US,D,20100129,000000,7.74499,7.94396,7.53261,7.64546,21451119.680711,0
+TGNA.US,D,20100201,000000,7.23864,7.30385,6.68446,7.11081,47763164.2656,0
+TGNA.US,D,20100202,000000,7.10045,7.25809,7.03968,7.13891,17644176.123135,0
+TGNA.US,D,20100203,000000,7.11525,7.28038,6.89309,6.91559,13945584.025907,0
+TGNA.US,D,20100204,000000,6.6888,6.73625,6.34305,6.46695,23008872.516801,0
+TGNA.US,D,20100205,000000,6.51895,6.53264,6.04455,6.40461,17949294.313958,0
+TGNA.US,D,20100208,000000,6.40461,6.56619,6.22053,6.47682,15284031.673413,0
+TGNA.US,D,20100209,000000,6.49399,6.82642,6.49399,6.61314,16229348.314332,0
+TGNA.US,D,20100210,000000,6.62745,6.7694,6.43824,6.58513,10549285.842783,0
+TGNA.US,D,20100211,000000,6.59045,6.76506,6.50414,6.72669,8539788.627672,0
+TGNA.US,D,20100212,000000,6.61758,6.80787,6.50877,6.76506,11532361.218427,0
+TGNA.US,D,20100216,000000,6.77452,7.04521,6.75579,7.00584,9441357.364141,0
+TGNA.US,D,20100217,000000,7.01038,7.13507,7.00063,7.07707,8914731.1299931,0
+TGNA.US,D,20100218,000000,7.06474,7.29458,7.01552,7.22829,9130457.8200777,0
+TGNA.US,D,20100219,000000,7.1908,7.33857,7.1546,7.26253,8827634.7342406,0
+TGNA.US,D,20100222,000000,7.27169,7.30385,7.00584,7.08052,7876228.5634405,0
+TGNA.US,D,20100223,000000,7.05902,7.1546,6.95505,7.00584,7585684.8975223,0
+TGNA.US,D,20100224,000000,7.05497,7.10557,6.98238,7.10045,6687053.9765346,0
+TGNA.US,D,20100225,000000,6.98238,7.26717,6.88876,7.25433,10341922.499048,0
+TGNA.US,D,20100226,000000,7.25433,7.33857,7.10557,7.17158,13196463.380434,0
+TGNA.US,D,20100301,000000,7.2051,7.59299,7.2051,7.541,9085067.6585266,0
+TGNA.US,D,20100302,000000,7.54564,7.66045,7.50371,7.55086,7027457.3790408,0
+TGNA.US,D,20100303,000000,7.60324,7.73533,7.55086,7.60867,7963518.5833327,0
+TGNA.US,D,20100304,000000,7.64063,7.69329,7.44698,7.60867,6880803.8198908,0
+TGNA.US,D,20100305,000000,7.67919,7.7597,7.61231,7.70188,10766469.275741,0
+TGNA.US,D,20100308,000000,7.71628,7.75466,7.64546,7.64999,5663342.8750227,0
+TGNA.US,D,20100309,000000,7.62987,7.67417,7.53616,7.60324,6399967.1604408,0
+TGNA.US,D,20100310,000000,7.57927,7.74499,7.56032,7.61231,5464958.2171804,0
+TGNA.US,D,20100311,000000,7.56032,7.72616,7.51851,7.71125,4284111.4957606,0
+TGNA.US,D,20100312,000000,7.7597,7.77863,7.47096,7.52748,7375738.5469387,0
+TGNA.US,D,20100315,000000,7.37161,7.62987,7.37161,7.60324,7398228.3455766,0
+TGNA.US,D,20100316,000000,7.58381,7.87284,7.58381,7.7736,10225954.817958,0
+TGNA.US,D,20100317,000000,7.80073,7.97217,7.76502,7.94396,8850577.6741896,0
+TGNA.US,D,20100318,000000,7.90066,7.97217,7.67919,7.76502,12966574.757198,0
+TGNA.US,D,20100319,000000,7.81552,7.87718,7.5982,7.60324,17114320.116688,0
+TGNA.US,D,20100322,000000,7.57927,7.80595,7.45221,7.7736,8214354.0945228,0
+TGNA.US,D,20100323,000000,7.80595,7.95322,7.66489,7.91545,6509094.1310861,0
+TGNA.US,D,20100324,000000,7.85379,7.87718,7.71125,7.83624,6941852.193286,0
+TGNA.US,D,20100325,000000,7.8682,8.02909,7.79688,7.81079,7072414.6740596,0
+TGNA.US,D,20100326,000000,7.84068,7.99565,7.73117,7.8311,5589681.5615938,0
+TGNA.US,D,20100329,000000,7.89168,8.04783,7.82055,7.91545,6243414.4404299,0
+TGNA.US,D,20100330,000000,7.92068,8.00985,7.89168,7.98165,5908013.839649,0
+TGNA.US,D,20100331,000000,7.95322,7.99565,7.77863,7.82055,6975729.3215654,0
+TGNA.US,D,20100401,000000,7.78248,7.95322,7.7736,7.90528,5582148.4674455,0
+TGNA.US,D,20100405,000000,7.94811,8.18919,7.91545,8.16226,5930124.499919,0
+TGNA.US,D,20100406,000000,8.11944,8.30411,8.06293,8.20941,8792995.2742695,0
+TGNA.US,D,20100407,000000,8.14736,8.44074,8.10494,8.29503,13398503.580936,0
+TGNA.US,D,20100408,000000,8.23684,8.47348,8.10494,8.42159,9219233.9812726,0
+TGNA.US,D,20100409,000000,8.41281,8.5304,8.36517,8.42159,7188886.1834081,0
+TGNA.US,D,20100412,000000,8.42693,8.59196,8.28478,8.57321,8467566.8235542,0
+TGNA.US,D,20100413,000000,8.49844,8.53927,8.36014,8.39881,7613812.098469,0
+TGNA.US,D,20100414,000000,8.5163,8.57321,8.41725,8.51166,10167547.234532,0
+TGNA.US,D,20100415,000000,8.48858,8.78145,8.40808,8.58771,12974401.835642,0
+TGNA.US,D,20100416,000000,8.9604,9.32193,8.52132,8.53927,36749735.00268,0
+TGNA.US,D,20100419,000000,8.57321,8.65499,8.17035,8.43097,17698375.676174,0
+TGNA.US,D,20100420,000000,8.52132,8.7703,8.52132,8.72414,12783496.543784,0
+TGNA.US,D,20100421,000000,8.76389,8.86431,8.66052,8.7196,11654289.684551,0
+TGNA.US,D,20100422,000000,8.66052,8.68508,8.4358,8.65499,7602756.2614646,0
+TGNA.US,D,20100423,000000,8.68329,8.73785,8.54184,8.67314,7732782.4743329,0
+TGNA.US,D,20100426,000000,8.67501,8.92419,8.62195,8.83906,0,0
+TGNA.US,D,20100427,000000,8.74062,8.78688,8.26939,8.31268,13348748.25946,0
+TGNA.US,D,20100428,000000,8.36517,8.45484,8.06293,8.23684,11166680.235165,0
+TGNA.US,D,20100429,000000,8.32256,8.34692,8.18495,8.28478,11428402.288955,0
+TGNA.US,D,20100430,000000,8.30411,8.36014,7.96813,8.05779,11467199.092366,0
+TGNA.US,D,20100503,000000,8.11432,8.23684,8.04783,8.18495,12799229.772311,0
+TGNA.US,D,20100504,000000,7.89602,8.03353,7.78711,7.84876,11002353.151136,0
+TGNA.US,D,20100505,000000,7.70188,7.90528,7.53616,7.71125,8530630.5099846,0
+TGNA.US,D,20100506,000000,7.61231,7.7597,6.68446,7.37665,19693196.992486,0
+TGNA.US,D,20100507,000000,7.33857,7.39313,6.78389,7.12492,24681543.814165,0
+TGNA.US,D,20100510,000000,7.57927,7.59299,7.34361,7.59299,22203775.233907,0
+TGNA.US,D,20100511,000000,7.43338,8.17518,7.43338,7.85379,17120125.799663,0
+TGNA.US,D,20100512,000000,7.88182,8.11944,7.78248,8.08048,10151301.054096,0
+TGNA.US,D,20100513,000000,8.08482,8.08482,7.73117,7.78248,9164942.177989,0
+TGNA.US,D,20100514,000000,7.68896,7.73533,7.32319,7.46109,9545729.8991041,0
+TGNA.US,D,20100517,000000,7.48013,7.78711,7.37665,7.66489,10689763.704241,0
+TGNA.US,D,20100518,000000,7.78711,7.88645,7.29458,7.36707,9688917.484779,0
+TGNA.US,D,20100519,000000,7.29458,7.34775,6.95988,7.24368,11497250.369843,0
+TGNA.US,D,20100520,000000,7.00584,7.30385,6.88876,7.04521,15095917.204889,0
+TGNA.US,D,20100521,000000,6.88372,7.12048,6.80787,6.90157,17936078.199249,0
+TGNA.US,D,20100524,000000,6.87454,7.08052,6.80787,6.93057,10096429.392132,0
+TGNA.US,D,20100525,000000,6.66563,6.96392,6.59479,6.95988,11616967.871314,0
+TGNA.US,D,20100526,000000,7.06858,7.31855,6.99559,7.05902,11746349.346209,0
+TGNA.US,D,20100527,000000,7.29981,7.51851,7.21527,7.50795,6748110.4598412,0
+TGNA.US,D,20100528,000000,7.51318,7.5982,7.33857,7.35712,7943825.690462,0
+TGNA.US,D,20100601,000000,7.22829,7.27169,6.87454,6.88372,11699215.553662,0
+TGNA.US,D,20100602,000000,6.96392,7.03554,6.83114,7.00584,12254997.933792,0
+TGNA.US,D,20100603,000000,7.06858,7.14445,6.85068,7.0304,7262002.1052811,0
+TGNA.US,D,20100604,000000,6.79396,6.86419,6.46695,6.49891,13652178.574928,0
+TGNA.US,D,20100607,000000,6.56619,6.84042,6.38143,6.76506,25871916.640512,0
+TGNA.US,D,20100608,000000,6.78389,7.01038,6.66563,6.87454,17748974.428458,0
+TGNA.US,D,20100609,000000,6.98238,7.1546,6.82642,6.87908,14328467.145435,0
+TGNA.US,D,20100610,000000,7.06474,7.30385,7.01976,7.29981,6572208.5044642,0
+TGNA.US,D,20100611,000000,7.18568,7.60867,7.18568,7.59299,8549662.4450591,0
+TGNA.US,D,20100614,000000,7.76857,7.76857,7.45221,7.47096,9855812.3695724,0
+TGNA.US,D,20100615,000000,7.5982,7.88182,7.56032,7.86347,5836292.8225733,0
+TGNA.US,D,20100616,000000,7.7597,7.85379,7.62987,7.79688,7679360.4590696,0
+TGNA.US,D,20100617,000000,7.8682,7.8682,7.5982,7.76857,7047923.7547315,0
+TGNA.US,D,20100618,000000,7.78248,7.95766,7.74992,7.88182,5737304.2551813,0
+TGNA.US,D,20100621,000000,8.03836,8.1521,7.78248,7.84068,7379380.9109913,0
+TGNA.US,D,20100622,000000,7.84068,7.94811,7.73117,7.73533,8498488.90279,0
+TGNA.US,D,20100623,000000,7.72616,7.76857,7.44225,7.51851,9413949.9178497,0
+TGNA.US,D,20100624,000000,7.44698,7.46583,7.03554,7.07203,10119862.981734,0
+TGNA.US,D,20100625,000000,7.10045,7.12048,6.93057,7.04521,8274496.1852953,0
+TGNA.US,D,20100628,000000,7.01976,7.23343,7.00584,7.07707,6589328.5278762,0
+TGNA.US,D,20100629,000000,6.93551,6.96935,6.55139,6.64728,10488653.102358,0
+TGNA.US,D,20100630,000000,6.587,6.79179,6.34375,6.38645,9706545.3914058,0
+TGNA.US,D,20100701,000000,6.30073,6.39623,5.93506,6.3248,16614840.797921,0
+TGNA.US,D,20100702,000000,6.35805,6.40076,6.16401,6.2156,7612135.3742434,0
+TGNA.US,D,20100706,000000,6.31948,6.49102,6.14014,6.2156,8432948.6521012,0
+TGNA.US,D,20100707,000000,6.25348,6.70775,6.24944,6.70321,10928546.873037,0
+TGNA.US,D,20100708,000000,6.7987,6.87908,6.70775,6.85976,7129824.7383579,0
+TGNA.US,D,20100709,000000,6.86419,7.04521,6.78389,7.02519,6465471.9302664,0
+TGNA.US,D,20100712,000000,7.00063,7.07203,6.77452,6.92072,8532484.6385269,0
+TGNA.US,D,20100713,000000,7.05902,7.05902,6.89309,6.97427,7283977.9382707,0
+TGNA.US,D,20100714,000000,6.94528,7.08555,6.80787,6.99145,11518954.520793,0
+TGNA.US,D,20100715,000000,6.99559,7.18025,6.92595,7.1546,9843718.4638817,0
+TGNA.US,D,20100716,000000,6.92595,6.95001,6.33901,6.39119,27164121.572009,0
+TGNA.US,D,20100719,000000,6.33398,6.62745,6.31445,6.62222,14298779.800242,0
+TGNA.US,D,20100720,000000,6.4566,6.71691,6.40076,6.68446,11877822.164562,0
+TGNA.US,D,20100721,000000,6.74601,6.78873,6.33398,6.37284,10494760.879541,0
+TGNA.US,D,20100722,000000,6.51381,6.57151,6.30073,6.38143,12803435.77522,0
+TGNA.US,D,20100723,000000,6.42413,6.69936,6.38645,6.65586,11899253.619734,0
+TGNA.US,D,20100726,000000,6.67065,7.01038,6.62745,6.87454,11539066.087852,0
+TGNA.US,D,20100727,000000,6.95505,6.98691,6.66563,6.73625,8586315.1905876,0
+TGNA.US,D,20100728,000000,6.71691,6.80284,6.51895,6.58119,6112684.6927292,0
+TGNA.US,D,20100729,000000,6.64728,6.71247,6.2015,6.27301,13348914.512647,0
+TGNA.US,D,20100730,000000,6.16401,6.28248,6.09772,6.23997,8339238.6234295,0
+TGNA.US,D,20100802,000000,6.39623,6.56126,6.30073,6.48174,9035132.9052563,0
+TGNA.US,D,20100803,000000,6.42957,6.42957,6.25348,6.25348,5885298.990964,0
+TGNA.US,D,20100804,000000,6.30557,6.37284,6.22951,6.34779,7956354.4901629,0
+TGNA.US,D,20100805,000000,6.26769,6.3248,6.18325,6.30073,7177147.0863503,0
+TGNA.US,D,20100806,000000,6.2015,6.33901,6.15899,6.22517,6772901.4458988,0
+TGNA.US,D,20100809,000000,6.27755,6.38645,6.245,6.38645,4580143.544362,0
+TGNA.US,D,20100810,000000,6.30557,6.35291,6.18867,6.29206,6081175.6586405,0
+TGNA.US,D,20100811,000000,6.15425,6.18325,6.00875,6.09772,13832555.174038,0
+TGNA.US,D,20100812,000000,5.95509,6.0926,5.91789,6.04958,9415176.5419809,0
+TGNA.US,D,20100813,000000,5.98941,6.14014,5.96021,5.99375,8996074.5571961,0
+TGNA.US,D,20100816,000000,5.92135,6.04455,5.84095,5.96534,6178802.7746205,0
+TGNA.US,D,20100817,000000,6.01664,6.09772,5.88081,6.02582,8102137.2475535,0
+TGNA.US,D,20100818,000000,6.00352,6.0926,5.95509,6.07375,7256633.3437943,0
+TGNA.US,D,20100819,000000,6.01664,6.08412,5.91789,5.93506,13935304.712939,0
+TGNA.US,D,20100820,000000,5.88081,5.96021,5.74211,5.83119,7285671.8960585,0
+TGNA.US,D,20100823,000000,5.89372,5.92589,5.70828,5.77101,5057231.3971697,0
+TGNA.US,D,20100824,000000,5.63261,5.7279,5.52056,5.67237,10123487.098485,0
+TGNA.US,D,20100825,000000,5.59593,5.93506,5.54808,5.91395,13263922.638958,0
+TGNA.US,D,20100826,000000,5.93506,6.03547,5.76154,5.76687,11266658.211774,0
+TGNA.US,D,20100827,000000,5.85575,5.93506,5.70828,5.92135,5975025.0255566,0
+TGNA.US,D,20100830,000000,5.89916,5.93073,5.7568,5.76154,5740579.6457334,0
+TGNA.US,D,20100831,000000,5.71568,5.92884,5.70541,5.73925,5715860.6351414,0
+TGNA.US,D,20100901,000000,5.83119,6.08914,5.83119,6.04021,9468681.6838382,0
+TGNA.US,D,20100902,000000,6.07888,6.39119,6.07888,6.38143,10155766.574176,0
+TGNA.US,D,20100903,000000,6.48174,6.60456,6.40076,6.53758,8796584.9238966,0
+TGNA.US,D,20100907,000000,6.44308,6.46202,6.18867,6.22951,8010506.3974712,0
+TGNA.US,D,20100908,000000,6.22951,6.31445,6.15425,6.20634,9760144.8109855,0
+TGNA.US,D,20100909,000000,6.33398,6.38143,6.16401,6.25822,6777363.9247632,0
+TGNA.US,D,20100910,000000,6.27301,6.33901,6.23997,6.29669,5522109.7780461,0
+TGNA.US,D,20100913,000000,6.40461,6.4566,6.30073,6.44812,7753393.8146938,0
+TGNA.US,D,20100914,000000,6.44812,6.44812,6.27755,6.37284,4818407.6788153,0
+TGNA.US,D,20100915,000000,6.37284,6.37679,6.24944,6.34305,5290263.6248944,0
+TGNA.US,D,20100916,000000,6.27301,6.31445,6.18867,6.29669,5395184.5926303,0
+TGNA.US,D,20100917,000000,6.34779,6.40076,6.14448,6.24944,7275085.4201885,0
+TGNA.US,D,20100920,000000,6.29669,6.41378,6.245,6.39119,10263186.408428,0
+TGNA.US,D,20100921,000000,6.36317,6.58119,6.14448,6.23454,8366809.2816919,0
+TGNA.US,D,20100922,000000,6.17318,6.17811,5.77101,5.85072,16253707.447597,0
+TGNA.US,D,20100923,000000,5.76687,5.99375,5.68648,5.71882,13834193.376183,0
+TGNA.US,D,20100924,000000,5.84598,5.91789,5.79449,5.84095,9745277.3155236,0
+TGNA.US,D,20100927,000000,5.83582,5.93073,5.8227,5.84598,6166223.2879721,0
+TGNA.US,D,20100928,000000,5.84095,5.91789,5.70443,5.91789,6473131.7417835,0
+TGNA.US,D,20100929,000000,5.89027,5.95005,5.80958,5.85575,5505604.0804387,0
+TGNA.US,D,20100930,000000,5.92185,6.03143,5.7568,5.80445,7145572.1592297,0
+TGNA.US,D,20101001,000000,5.87567,5.96021,5.8227,5.96021,10194770.180334,0
+TGNA.US,D,20101004,000000,5.91789,5.97551,5.78571,5.81865,6386899.0516177,0
+TGNA.US,D,20101005,000000,5.91395,6.00352,5.87567,5.96534,9642886.6402107,0
+TGNA.US,D,20101006,000000,5.96534,6.02582,5.86561,5.89372,7107994.8837774,0
+TGNA.US,D,20101007,000000,5.91789,5.98458,5.87567,5.96021,7690752.857406,0
+TGNA.US,D,20101008,000000,5.97551,6.51381,5.97551,6.43824,17220274.084415,0
+TGNA.US,D,20101011,000000,6.4338,6.64728,6.34779,6.52357,10575173.694387,0
+TGNA.US,D,20101012,000000,6.52357,6.53264,6.39119,6.51895,6338765.712464,0
+TGNA.US,D,20101013,000000,6.56619,6.81694,6.48638,6.65586,9477683.6857272,0
+TGNA.US,D,20101014,000000,6.64728,6.74157,6.56619,6.67065,11611953.91846,0
+TGNA.US,D,20101015,000000,6.62745,6.62745,5.90428,6.08412,33768361.186122,0
+TGNA.US,D,20101018,000000,6.03547,6.03547,5.84095,5.90428,16690328.86894,0
+TGNA.US,D,20101019,000000,5.79913,5.86028,5.70443,5.74211,14155463.46972,0
+TGNA.US,D,20101020,000000,5.77555,5.90428,5.76154,5.8227,15573767.389388,0
+TGNA.US,D,20101021,000000,5.89027,5.97047,5.76687,5.84598,10993048.041301,0
+TGNA.US,D,20101022,000000,5.87054,5.87054,5.7138,5.76687,7259694.8354277,0
+TGNA.US,D,20101025,000000,5.83119,5.89027,5.73708,5.75198,7898552.1088903,0
+TGNA.US,D,20101026,000000,5.7138,5.87054,5.70443,5.81343,8337086.4556355,0
+TGNA.US,D,20101027,000000,5.75198,5.80958,5.59593,5.66221,7988830.6312114,0
+TGNA.US,D,20101028,000000,5.70828,5.77555,5.56287,5.62393,6598221.0459583,0
+TGNA.US,D,20101029,000000,5.64218,5.7138,5.5607,5.62216,7799959.9134284,0
+TGNA.US,D,20101101,000000,5.68115,5.70077,5.51621,5.5675,4990774.7264686,0
+TGNA.US,D,20101102,000000,5.65264,5.74675,5.62334,5.71882,7114175.6501645,0
+TGNA.US,D,20101103,000000,5.73254,5.77555,5.60065,5.69546,5823768.077828,0
+TGNA.US,D,20101104,000000,5.79913,6.06003,5.79913,6.00352,10978508.99726,0
+TGNA.US,D,20101105,000000,6.03094,6.05502,5.84598,5.89916,6562291.0963021,0
+TGNA.US,D,20101108,000000,5.84095,6.10167,5.84095,6.07888,12978130.367505,0
+TGNA.US,D,20101109,000000,6.08412,6.09772,5.93506,5.98941,9452052.3100788,0
+TGNA.US,D,20101110,000000,5.99859,6.01664,5.84598,5.92135,8369135.8125854,0
+TGNA.US,D,20101111,000000,5.84095,6.29669,5.83582,6.10167,11170778.781746,0
+TGNA.US,D,20101112,000000,6.03094,6.1355,5.97551,5.99859,8722230.2130249,0
+TGNA.US,D,20101115,000000,6.03547,6.1212,5.94018,5.99859,6996069.9936261,0
+TGNA.US,D,20101116,000000,5.91789,6.14448,5.87054,5.89027,9088837.753687,0
+TGNA.US,D,20101117,000000,5.94018,5.99859,5.84095,5.84598,11213081.094451,0
+TGNA.US,D,20101118,000000,5.96534,6.07888,5.92135,6.04958,9475974.5218551,0
+TGNA.US,D,20101119,000000,6.04021,6.07375,5.97047,6.02582,6812147.3356652,0
+TGNA.US,D,20101122,000000,5.96534,6.12584,5.93506,6.1069,6404492.49112,0
+TGNA.US,D,20101123,000000,6.00352,6.06003,5.92589,5.95005,7812023.4069507,0
+TGNA.US,D,20101124,000000,5.97551,6.11587,5.97047,6.11587,5308833.295007,0
+TGNA.US,D,20101126,000000,6.06003,6.26326,6.06003,6.09772,4978688.9306895,0
+TGNA.US,D,20101129,000000,6.01664,6.28732,5.98458,6.27301,9127068.8907631,0
+TGNA.US,D,20101130,000000,6.19627,6.25348,6.11085,6.22053,11631996.551269,0
+TGNA.US,D,20101201,000000,6.21127,6.47682,6.20634,6.44308,12562185.165816,0
+TGNA.US,D,20101202,000000,6.4566,6.69443,6.4566,6.68072,17105039.336587,0
+TGNA.US,D,20101203,000000,6.66069,7.07707,6.62745,6.93551,17661715.834473,0
+TGNA.US,D,20101206,000000,6.91105,7.11525,6.85068,7.07707,11167341.192963,0
+TGNA.US,D,20101207,000000,7.20048,7.45221,7.15895,7.27169,19652706.231286,0
+TGNA.US,D,20101208,000000,7.24881,7.65543,7.22375,7.47096,20678054.521205,0
+TGNA.US,D,20101209,000000,7.51318,7.54564,7.25809,7.35229,15066160.925446,0
+TGNA.US,D,20101210,000000,7.34775,7.56032,7.31855,7.42805,8891896.6601117,0
+TGNA.US,D,20101213,000000,7.46109,7.51318,7.34361,7.36206,7955332.6412998,0
+TGNA.US,D,20101214,000000,7.23864,7.43338,7.22829,7.30385,9327644.2384793,0
+TGNA.US,D,20101215,000000,7.27169,7.4238,7.22001,7.23343,12824452.611161,0
+TGNA.US,D,20101216,000000,7.26597,7.42321,7.23233,7.39263,9383908.7777625,0
+TGNA.US,D,20101217,000000,7.37665,7.39845,7.24368,7.32842,8961971.3651305,0
+TGNA.US,D,20101220,000000,7.33857,7.35229,7.16387,7.24881,9376714.2724242,0
+TGNA.US,D,20101221,000000,7.24881,7.34361,7.12048,7.18568,9122742.2529183,0
+TGNA.US,D,20101222,000000,7.20994,7.33857,7.15895,7.32842,4804300.4875669,0
+TGNA.US,D,20101223,000000,7.34361,7.39845,7.23343,7.30385,4374311.9601824,0
+TGNA.US,D,20101227,000000,7.26717,7.29981,7.17581,7.26253,3299377.6431928,0
+TGNA.US,D,20101228,000000,7.26717,7.28038,7.13507,7.18025,4302105.3621488,0
+TGNA.US,D,20101229,000000,7.23924,7.28097,7.13891,7.22889,4105892.1331404,0
+TGNA.US,D,20101230,000000,7.2051,7.22889,6.99943,7.11988,5573165.7265967,0
+TGNA.US,D,20101231,000000,7.10557,7.18212,7.06346,7.16487,3986059.0654289,0
+TGNA.US,D,20110103,000000,7.21527,7.50795,7.18568,7.29981,11020766.70545,0
+TGNA.US,D,20110104,000000,7.22829,7.29981,7.10045,7.16792,7124915.200616,0
+TGNA.US,D,20110105,000000,7.14445,7.30888,7.12492,7.24881,10254650.726456,0
+TGNA.US,D,20110106,000000,7.29981,7.39845,7.1546,7.20994,6338032.779202,0
+TGNA.US,D,20110107,000000,7.2051,7.28995,7.0304,7.14445,4711189.5786154,0
+TGNA.US,D,20110110,000000,7.10557,7.17158,6.95505,7.0304,7694134.690548,0
+TGNA.US,D,20110111,000000,7.06474,7.10045,6.91105,6.99145,4972455.4498771,0
+TGNA.US,D,20110112,000000,7.05053,7.11081,6.96392,7.00584,8484633.1188018,0
+TGNA.US,D,20110113,000000,7.00584,7.06474,6.93551,6.98691,5748512.1530284,0
+TGNA.US,D,20110114,000000,7.00584,7.06474,6.96935,7.04521,5034343.1991239,0
+TGNA.US,D,20110118,000000,7.0239,7.06277,6.9944,7.01462,3908220.1337812,0
+TGNA.US,D,20110119,000000,6.99894,7.0239,6.85739,6.87791,5301693.531572,0
+TGNA.US,D,20110120,000000,6.82642,6.93551,6.75125,6.88876,5451034.5126822,0
+TGNA.US,D,20110121,000000,6.98691,6.99559,6.87908,6.94055,4770201.3504571,0
+TGNA.US,D,20110124,000000,6.92072,7.07707,6.88372,7.03554,4984857.532209,0
+TGNA.US,D,20110125,000000,6.97427,7.03968,6.93057,7.02519,5702183.2692084,0
+TGNA.US,D,20110126,000000,7.05497,7.13891,6.96935,7.10045,6109887.7869622,0
+TGNA.US,D,20110127,000000,7.10045,7.16792,7.04521,7.11525,7070727.8124443,0
+TGNA.US,D,20110128,000000,7.13891,7.20048,7.01976,7.1908,14122348.673132,0
+TGNA.US,D,20110131,000000,7.11554,7.26026,6.86469,6.99382,20019048.172343,0
+TGNA.US,D,20110201,000000,7.03554,7.20048,6.93551,7.19524,10095430.859265,0
+TGNA.US,D,20110202,000000,7.16387,7.71125,7.12048,7.68896,13641126.79288,0
+TGNA.US,D,20110203,000000,7.67012,8.0212,7.47037,7.94928,13552246.216573,0
+TGNA.US,D,20110204,000000,7.94396,7.98165,7.79185,7.88645,10868515.279811,0
+TGNA.US,D,20110207,000000,7.89602,8.9604,7.85863,8.10494,33453536.444839,0
+TGNA.US,D,20110208,000000,8.08482,8.13296,7.91545,8.04783,11651147.093801,0
+TGNA.US,D,20110209,000000,8.00502,8.15693,7.94396,8.08048,9240927.9948336,0
+TGNA.US,D,20110210,000000,8.04477,8.16837,7.9916,8.15328,10798326.02229,0
+TGNA.US,D,20110211,000000,8.11077,8.16383,8.05908,8.09676,6595531.5965201,0
+TGNA.US,D,20110214,000000,8.0719,8.18919,8.01469,8.13809,3995515.222368,0
+TGNA.US,D,20110215,000000,8.0719,8.15693,7.99091,8.02001,4279288.1258296,0
+TGNA.US,D,20110216,000000,8.0724,8.15871,8.00621,8.05405,7458331.9142689,0
+TGNA.US,D,20110217,000000,7.99091,8.13809,7.98165,8.08482,5367575.4122876,0
+TGNA.US,D,20110218,000000,8.17696,8.23861,8.02622,8.05908,7628675.5389752,0
+TGNA.US,D,20110222,000000,7.96389,8.08148,7.81128,7.85439,8343916.0149514,0
+TGNA.US,D,20110223,000000,7.7597,7.94524,7.5703,7.70257,10638521.227723,0
+TGNA.US,D,20110224,000000,7.67919,7.74558,7.56032,7.67012,8863627.5357117,0
+TGNA.US,D,20110225,000000,7.73571,7.78297,7.61765,7.75516,7835879.7256951,0
+TGNA.US,D,20110228,000000,7.78129,7.87618,7.74825,7.81384,7186272.7643913,0
+TGNA.US,D,20110301,000000,7.83664,7.83664,7.60324,7.62583,9061973.6714738,0
+TGNA.US,D,20110302,000000,7.61231,7.87787,7.57927,7.77419,7425836.5121803,0
+TGNA.US,D,20110303,000000,7.86879,7.94928,7.81128,7.91111,5510088.8615599,0
+TGNA.US,D,20110304,000000,7.88231,7.92068,7.61765,7.70652,5878266.6838578,0
+TGNA.US,D,20110307,000000,7.73571,7.86406,7.53616,7.61765,7859561.6813398,0
+TGNA.US,D,20110308,000000,7.61231,7.7877,7.52275,7.78297,7554951.3737313,0
+TGNA.US,D,20110309,000000,7.74085,7.79737,7.62583,7.69389,6020089.7769042,0
+TGNA.US,D,20110310,000000,7.56032,7.62159,7.33266,7.35662,8427014.2242793,0
+TGNA.US,D,20110311,000000,7.31727,7.42805,7.25739,7.39777,7004611.758031,0
+TGNA.US,D,20110314,000000,7.32279,7.39777,7.15273,7.31224,10082773.314717,0
+TGNA.US,D,20110315,000000,7.09886,7.22257,7.07618,7.17453,6507642.4569076,0
+TGNA.US,D,20110316,000000,7.12916,7.19929,7.00407,7.05803,9907262.6625752,0
+TGNA.US,D,20110317,000000,7.1908,7.25492,7.11525,7.13043,4389547.4428837,0
+TGNA.US,D,20110318,000000,7.24752,7.28492,7.11396,7.23233,6727096.6651167,0
+TGNA.US,D,20110321,000000,7.34715,7.42805,7.32279,7.37615,2301829.1165399,0
+TGNA.US,D,20110322,000000,7.37104,7.38031,7.17453,7.20876,6169305.0543844,0
+TGNA.US,D,20110323,000000,7.17917,7.37615,7.12363,7.29862,8597773.4819557,0
+TGNA.US,D,20110324,000000,7.34301,7.34715,6.9435,7.08446,15984832.451765,0
+TGNA.US,D,20110325,000000,7.11396,7.18972,7.03387,7.18439,6522879.9670869,0
+TGNA.US,D,20110328,000000,7.21951,7.39777,7.19396,7.19396,6756987.7718391,0
+TGNA.US,D,20110329,000000,7.17453,7.39777,7.16733,7.38425,9545943.7980228,0
+TGNA.US,D,20110330,000000,7.27564,7.4754,7.23233,7.38819,7509127.3319089,0
+TGNA.US,D,20110331,000000,7.37221,7.39964,7.21241,7.22582,6520386.1692662,0
+TGNA.US,D,20110401,000000,7.2425,7.43268,7.23233,7.3077,5660106.0065507,0
+TGNA.US,D,20110404,000000,7.34715,7.45655,7.32772,7.37104,4802061.1382231,0
+TGNA.US,D,20110405,000000,7.33798,7.46059,7.31224,7.37104,5572972.1024571,0
+TGNA.US,D,20110406,000000,7.39263,7.41246,7.18972,7.21398,7131169.9699464,0
+TGNA.US,D,20110407,000000,7.17048,7.19396,7.08446,7.13843,7159923.6615653,0
+TGNA.US,D,20110408,000000,7.18972,7.19929,7.01462,7.03387,5305053.0624571,0
+TGNA.US,D,20110411,000000,7.04333,7.12363,7.0239,7.09886,5412357.3304677,0
+TGNA.US,D,20110412,000000,7.02992,7.09996,6.89152,6.9435,6070353.9953337,0
+TGNA.US,D,20110413,000000,6.9728,7.05379,6.83795,7.03387,6993173.7414419,0
+TGNA.US,D,20110414,000000,7.01946,7.01946,6.82887,6.86765,6179980.739282,0
+TGNA.US,D,20110415,000000,6.88649,7.089,6.88215,7.0239,9212040.4896732,0
+TGNA.US,D,20110418,000000,6.95278,7.35159,6.72944,7.30267,18867712.405539,0
+TGNA.US,D,20110419,000000,7.30267,7.45655,7.14315,7.19929,11407719.986868,0
+TGNA.US,D,20110420,000000,7.32279,7.32279,7.18439,7.26133,6332286.9068253,0
+TGNA.US,D,20110421,000000,7.31727,7.32279,7.15273,7.22711,5867265.5887567,0
+TGNA.US,D,20110425,000000,7.26597,7.28492,7.1626,7.18972,4500499.1436416,0
+TGNA.US,D,20110426,000000,7.18972,7.31224,7.17048,7.29389,4788839.9548184,0
+TGNA.US,D,20110427,000000,7.32279,7.33266,7.20876,7.31224,5886965.5778001,0
+TGNA.US,D,20110428,000000,7.29389,7.35662,7.21951,7.25305,5995625.2147889,0
+TGNA.US,D,20110429,000000,7.25186,7.27968,7.07993,7.15036,8353767.5300816,0
+TGNA.US,D,20110502,000000,7.19929,7.4978,7.16733,7.39263,11102873.478083,0
+TGNA.US,D,20110503,000000,7.32427,7.33977,7.17581,7.22001,5935405.0661171,0
+TGNA.US,D,20110504,000000,7.22257,7.42805,7.12916,7.42321,7962707.5921716,0
+TGNA.US,D,20110505,000000,7.38996,7.40438,7.2051,7.2341,6072846.7794153,0
+TGNA.US,D,20110506,000000,7.33443,7.33443,7.17158,7.1908,6695162.8744072,0
+TGNA.US,D,20110509,000000,7.17917,7.20413,7.05379,7.10894,4821026.1665268,0
+TGNA.US,D,20110510,000000,7.11396,7.15786,6.98582,7.01946,9133288.1792301,0
+TGNA.US,D,20110511,000000,7.01946,7.07993,6.8347,6.98108,9990880.9199853,0
+TGNA.US,D,20110512,000000,6.94873,7.04886,6.92417,7.00407,5256495.9804218,0
+TGNA.US,D,20110513,000000,7.00467,7.04452,6.91953,6.93453,3041491.5775954,0
+TGNA.US,D,20110516,000000,6.87791,6.94873,6.82405,6.83421,5065143.6296857,0
+TGNA.US,D,20110517,000000,6.79179,6.88708,6.75302,6.8347,10678281.083138,0
+TGNA.US,D,20110518,000000,6.81931,6.90948,6.81033,6.86271,8858991.7074867,0
+TGNA.US,D,20110519,000000,6.88649,6.96777,6.85335,6.95278,6296526.251574,0
+TGNA.US,D,20110520,000000,6.92466,6.99036,6.89152,6.96836,6758591.5068602,0
+TGNA.US,D,20110523,000000,6.90948,6.92417,6.72944,6.74444,6657130.4301658,0
+TGNA.US,D,20110524,000000,6.76269,6.77226,6.61985,6.62922,7081544.4070563,0
+TGNA.US,D,20110525,000000,6.59657,6.72462,6.57319,6.6677,6332592.0422496,0
+TGNA.US,D,20110526,000000,6.6387,6.67311,6.52979,6.61471,6328327.242481,0
+TGNA.US,D,20110527,000000,6.64411,6.73428,6.61471,6.68279,4003894.7885407,0
+TGNA.US,D,20110531,000000,6.72609,6.80334,6.55889,6.7694,9192138.7665785,0
+TGNA.US,D,20110601,000000,6.71544,6.73852,6.58266,6.587,12764860.98064,0
+TGNA.US,D,20110602,000000,6.59657,6.70143,6.4922,6.60575,10680794.141999,0
+TGNA.US,D,20110603,000000,6.4922,6.78292,6.47277,6.56283,10526816.318924,0
+TGNA.US,D,20110606,000000,6.5584,6.6387,6.45343,6.4631,4782503.0726328,0
+TGNA.US,D,20110607,000000,6.50049,6.56807,6.4488,6.45788,4531768.9353379,0
+TGNA.US,D,20110608,000000,6.43824,6.48293,6.40589,6.4344,7320132.937974,0
+TGNA.US,D,20110609,000000,6.44368,6.64845,6.44368,6.587,5408672.3893792,0
+TGNA.US,D,20110610,000000,6.53887,6.54341,6.35854,6.37334,5886177.9026349,0
+TGNA.US,D,20110613,000000,6.38191,6.45343,6.3248,6.33023,4000193.6276289,0
+TGNA.US,D,20110614,000000,6.41082,6.56807,6.40135,6.48293,5228978.0365847,0
+TGNA.US,D,20110615,000000,6.41082,6.50049,6.33901,6.37679,6309492.986502,0
+TGNA.US,D,20110616,000000,6.36259,6.48244,6.30902,6.46251,8917113.4165288,0
+TGNA.US,D,20110617,000000,6.50601,6.587,6.4922,6.52535,6246647.2539461,0
+TGNA.US,D,20110620,000000,6.48293,6.58266,6.45788,6.54813,6947088.1549701,0
+TGNA.US,D,20110621,000000,6.59134,6.81033,6.59134,6.73852,5319705.6452613,0
+TGNA.US,D,20110622,000000,6.67311,6.68279,6.478,6.478,4894993.6291192,0
+TGNA.US,D,20110623,000000,6.40589,6.50049,6.33398,6.4922,8363276.4014461,0
+TGNA.US,D,20110624,000000,6.51036,6.52979,6.40135,6.43824,6949887.088215,0
+TGNA.US,D,20110627,000000,6.43824,6.52979,6.36831,6.52535,4832314.1497512,0
+TGNA.US,D,20110628,000000,6.54813,6.59134,6.48757,6.57319,6257963.6218611,0
+TGNA.US,D,20110629,000000,6.61985,6.76269,6.58266,6.73852,4003942.4342715,0
+TGNA.US,D,20110630,000000,6.77798,6.85976,6.72402,6.81645,8135011.78801,0
+TGNA.US,D,20110701,000000,6.80107,6.95336,6.75874,6.91953,6057319.3398959,0
+TGNA.US,D,20110705,000000,6.90986,6.93453,6.8199,6.90484,4638269.30836,0
+TGNA.US,D,20110706,000000,6.871,6.88521,6.7694,6.84072,5464304.3555567,0
+TGNA.US,D,20110707,000000,6.92466,6.99499,6.91499,6.94873,5221672.0199617,0
+TGNA.US,D,20110708,000000,6.83865,6.83865,6.66286,6.74828,6812850.8704974,0
+TGNA.US,D,20110711,000000,6.6387,6.6677,6.48293,6.49536,5989905.6996249,0
+TGNA.US,D,20110712,000000,6.50601,6.61985,6.48293,6.48293,4338028.2156322,0
+TGNA.US,D,20110713,000000,6.53363,6.587,6.4488,6.45788,8052775.2567907,0
+TGNA.US,D,20110714,000000,6.50049,6.52052,6.33398,6.33901,6785143.3574766,0
+TGNA.US,D,20110715,000000,6.40135,6.52535,6.38191,6.41496,12068492.268983,0
+TGNA.US,D,20110718,000000,6.61985,6.64845,6.16786,6.19213,19431319.836637,0
+TGNA.US,D,20110719,000000,6.19854,6.48244,6.19854,6.42957,9070119.0639486,0
+TGNA.US,D,20110720,000000,6.4344,6.4488,6.33398,6.34829,7317340.0871627,0
+TGNA.US,D,20110721,000000,6.41999,6.59134,6.41496,6.54813,8245409.9873004,0
+TGNA.US,D,20110722,000000,6.53887,6.54341,6.42543,6.50049,5528756.8643507,0
+TGNA.US,D,20110725,000000,6.40135,6.51036,6.34829,6.44368,4778157.173748,0
+TGNA.US,D,20110726,000000,6.47208,6.53423,6.40017,6.4774,3349407.6879246,0
+TGNA.US,D,20110727,000000,6.42996,6.45343,6.19627,6.23938,10084057.721969,0
+TGNA.US,D,20110728,000000,6.24224,6.31779,6.16974,6.18433,5603369.0649161,0
+TGNA.US,D,20110729,000000,6.09841,6.15552,6.01151,6.07375,10170892.573072,0
+TGNA.US,D,20110801,000000,6.12939,6.13423,5.91207,5.98309,9105137.6622874,0
+TGNA.US,D,20110802,000000,5.94354,5.97392,5.7138,5.71882,8540455.667902,0
+TGNA.US,D,20110803,000000,5.73501,5.75424,5.49619,5.70541,11388875.5935,0
+TGNA.US,D,20110804,000000,5.5898,5.59433,5.35385,5.38758,18099841.644422,0
+TGNA.US,D,20110805,000000,5.46907,5.4877,4.94941,5.13988,24078633.723921,0
+TGNA.US,D,20110808,000000,4.96863,5.04489,4.73041,4.78772,26205535.088216,0
+TGNA.US,D,20110809,000000,4.90186,4.97347,4.55473,4.9639,20506291.661968,0
+TGNA.US,D,20110810,000000,4.80695,4.81633,4.4976,4.51181,16951695.100357,0
+TGNA.US,D,20110811,000000,4.55926,4.87838,4.50204,4.77835,13924246.848458,0
+TGNA.US,D,20110812,000000,4.84928,4.9639,4.77835,4.85431,13233063.411538,0
+TGNA.US,D,20110815,000000,4.92622,5.11641,4.89702,5.11168,9702595.8644509,0
+TGNA.US,D,20110816,000000,5.04933,5.27828,5.03551,5.24021,14525105.131063,0
+TGNA.US,D,20110817,000000,5.25836,5.27828,5.12617,5.19779,12529066.314272,0
+TGNA.US,D,20110818,000000,5.00671,5.03986,4.71147,4.75468,12683246.885136,0
+TGNA.US,D,20110819,000000,4.66343,4.95601,4.66343,4.78329,14450036.747971,0
+TGNA.US,D,20110822,000000,4.89702,4.94941,4.66392,4.75468,10053157.94499,0
+TGNA.US,D,20110823,000000,4.76868,4.96863,4.74511,4.92622,12359347.152759,0
+TGNA.US,D,20110824,000000,4.89702,5.06363,4.87838,5.03049,13491308.340724,0
+TGNA.US,D,20110825,000000,5.07784,5.10684,4.84524,4.87324,18438907.925251,0
+TGNA.US,D,20110826,000000,4.82669,5.14807,4.79769,5.08523,16410767.037083,0
+TGNA.US,D,20110829,000000,5.16317,5.50122,5.16317,5.50122,17580652.199221,0
+TGNA.US,D,20110830,000000,5.44548,5.58062,5.38344,5.53101,8163794.8780584,0
+TGNA.US,D,20110831,000000,5.56583,5.65757,5.44548,5.49787,6640022.5716212,0
+TGNA.US,D,20110901,000000,5.49787,5.52637,5.30136,5.32089,8704352.9266162,0
+TGNA.US,D,20110902,000000,5.1749,5.18989,4.85125,4.96755,12332840.920397,0
+TGNA.US,D,20110906,000000,4.79305,4.83103,4.65386,4.74511,11981905.783923,0
+TGNA.US,D,20110907,000000,4.84591,5.10467,4.81209,5.06166,10080611.009534,0
+TGNA.US,D,20110908,000000,5.00434,5.03759,4.66343,4.73534,12170466.297588,0
+TGNA.US,D,20110909,000000,4.65386,4.78329,4.58185,4.72095,13983026.474079,0
+TGNA.US,D,20110912,000000,4.50964,4.57712,4.39019,4.56744,12961241.476575,0
+TGNA.US,D,20110913,000000,4.57228,4.78792,4.56262,4.74027,12940945.409027,0
+TGNA.US,D,20110914,000000,4.77381,4.90836,4.68266,4.78792,8883843.5178814,0
+TGNA.US,D,20110915,000000,4.78792,4.84591,4.75932,4.83606,12758647.774605,0
+TGNA.US,D,20110916,000000,4.83606,4.97514,4.78329,4.83103,9409497.5763749,0
+TGNA.US,D,20110919,000000,4.71641,4.79769,4.63463,4.77381,7305416.4896158,0
+TGNA.US,D,20110920,000000,4.79769,4.79769,4.55778,4.56262,7279559.0501813,0
+TGNA.US,D,20110921,000000,4.54812,4.61528,4.28926,4.2941,10429362.552306,0
+TGNA.US,D,20110922,000000,4.14031,4.15462,3.97252,4.10253,14637331.101684,0
+TGNA.US,D,20110923,000000,4.06851,4.39956,4.06851,4.36119,10412921.73399,0
+TGNA.US,D,20110926,000000,4.41385,4.56262,4.30801,4.55778,14917438.325096,0
+TGNA.US,D,20110927,000000,4.7018,4.78329,4.65889,4.69213,9761297.4321733,0
+TGNA.US,D,20110928,000000,4.69213,4.69213,4.49089,4.51468,12086187.082381,0
+TGNA.US,D,20110929,000000,4.63463,4.74027,4.57228,4.74027,10915258.782862,0
+TGNA.US,D,20110930,000000,4.63975,4.68385,4.53213,4.57149,12819204.48461,0
+TGNA.US,D,20111003,000000,4.51942,4.58658,4.323,4.39463,18944700.810208,0
+TGNA.US,D,20111004,000000,4.33731,4.70673,4.27013,4.70673,17583727.8832,0
+TGNA.US,D,20111005,000000,4.73534,5.04252,4.67793,5.01816,17840607.306018,0
+TGNA.US,D,20111006,000000,5.00434,5.03759,4.77381,5.01402,13508842.983368,0
+TGNA.US,D,20111007,000000,5.02812,5.06619,4.8984,4.99912,10660227.406152,0
+TGNA.US,D,20111010,000000,5.10941,5.2341,5.05189,5.14324,10236604.145643,0
+TGNA.US,D,20111011,000000,5.11916,5.27769,5.0951,5.20124,7255466.5302612,0
+TGNA.US,D,20111012,000000,5.21001,5.34438,5.21001,5.2629,9150779.2310984,0
+TGNA.US,D,20111013,000000,5.22936,5.25253,5.02812,5.17214,12769967.183738,0
+TGNA.US,D,20111014,000000,5.30136,5.34911,4.92247,5.24799,16614020.68311,0
+TGNA.US,D,20111017,000000,5.1241,5.20597,4.72587,4.79305,19027895.324736,0
+TGNA.US,D,20111018,000000,4.79769,5.22936,4.71127,5.14324,14052458.468602,0
+TGNA.US,D,20111019,000000,5.12933,5.17667,4.90324,4.96084,10304311.77021,0
+TGNA.US,D,20111020,000000,4.9706,5.13417,4.90836,5.08523,8032051.3914064,0
+TGNA.US,D,20111021,000000,5.16207,5.35385,5.15735,5.35385,10525192.309124,0
+TGNA.US,D,20111024,000000,5.38344,5.70443,5.38344,5.63676,13075241.49036,0
+TGNA.US,D,20111025,000000,5.6046,5.62334,5.41718,5.43563,8179631.507958,0
+TGNA.US,D,20111026,000000,5.55557,5.70077,5.41175,5.63676,8299521.3450507,0
+TGNA.US,D,20111027,000000,5.83307,5.94897,5.78689,5.85289,12221441.147022,0
+TGNA.US,D,20111028,000000,5.86778,5.87794,5.75256,5.83819,5605193.7950287,0
+TGNA.US,D,20111031,000000,5.77495,5.77495,5.60864,5.60864,6630885.7424518,0
+TGNA.US,D,20111101,000000,5.35345,5.38719,5.15518,5.31508,11118119.098175,0
+TGNA.US,D,20111102,000000,5.32089,5.49787,5.32089,5.43563,9775221.1366715,0
+TGNA.US,D,20111103,000000,5.53101,5.66279,5.47902,5.58695,10167434.709508,0
+TGNA.US,D,20111104,000000,5.48929,5.49787,5.32485,5.43109,9423520.6272903,0
+TGNA.US,D,20111107,000000,5.39705,5.47428,5.32089,5.45959,8000124.6968695,0
+TGNA.US,D,20111108,000000,5.50822,5.63144,5.42191,5.60795,5905575.7974708,0
+TGNA.US,D,20111109,000000,5.42714,5.45959,5.2327,5.2913,7349431.0074097,0
+TGNA.US,D,20111110,000000,5.38719,5.44026,5.27128,5.41718,4856084.3006847,0
+TGNA.US,D,20111111,000000,5.51858,5.69062,5.51858,5.55113,4652137.2572158,0
+TGNA.US,D,20111114,000000,5.50289,5.54048,5.37268,5.43109,5213313.742307,0
+TGNA.US,D,20111115,000000,5.40218,5.49787,5.31142,5.45959,4515181.1248754,0
+TGNA.US,D,20111116,000000,5.36854,5.50822,5.32089,5.38344,4394565.4506933,0
+TGNA.US,D,20111117,000000,5.35917,5.45456,5.22442,5.2629,6661267.4988266,0
+TGNA.US,D,20111118,000000,5.33007,5.33894,5.21811,5.27128,4928569.6769299,0
+TGNA.US,D,20111121,000000,5.16701,5.22442,5.13417,5.18171,4998375.7411265,0
+TGNA.US,D,20111122,000000,5.18625,5.19138,5.06619,5.06619,6870852.9583434,0
+TGNA.US,D,20111123,000000,5.01402,5.05189,4.93688,5.00888,9698324.9822484,0
+TGNA.US,D,20111125,000000,5.01095,5.0738,4.98165,5.03966,2444649.7287144,0
+TGNA.US,D,20111128,000000,5.2341,5.27769,5.01816,5.04736,9857613.7836892,0
+TGNA.US,D,20111129,000000,5.09293,5.1024,4.94821,4.94821,10582017.446048,0
+TGNA.US,D,20111130,000000,5.12824,5.24248,5.10801,5.21228,11863814.31973,0
+TGNA.US,D,20111201,000000,5.19463,5.41718,5.16997,5.40169,6619755.9025038,0
+TGNA.US,D,20111202,000000,5.47004,5.75424,5.41718,5.71568,14234568.561318,0
+TGNA.US,D,20111205,000000,5.92706,6.46863,5.88081,6.29955,26084698.418943,0
+TGNA.US,D,20111206,000000,6.23691,6.29955,6.17427,6.24224,9461993.0342366,0
+TGNA.US,D,20111207,000000,6.16974,6.98532,6.13067,6.55021,32269422.442778,0
+TGNA.US,D,20111208,000000,6.40589,6.47385,6.1069,6.1355,13641517.082377,0
+TGNA.US,D,20111209,000000,6.15552,6.46409,6.15021,6.43884,8114795.8058403,0
+TGNA.US,D,20111212,000000,6.32895,6.43065,6.24707,6.40135,7187938.3374884,0
+TGNA.US,D,20111213,000000,6.32362,6.53087,6.23169,6.27144,6710747.0833078,0
+TGNA.US,D,20111214,000000,6.29029,6.36771,6.14497,6.22744,10323497.793605,0
+TGNA.US,D,20111215,000000,6.34779,6.36317,6.12584,6.1355,10742684.932462,0
+TGNA.US,D,20111216,000000,6.22241,6.39623,6.15938,6.23691,8102721.1611895,0
+TGNA.US,D,20111219,000000,6.26523,6.28545,6.08796,6.11587,5527296.0665218,0
+TGNA.US,D,20111220,000000,6.26127,6.43065,6.25585,6.33861,5139688.9234803,0
+TGNA.US,D,20111221,000000,6.32895,6.41999,6.27647,6.40589,5484856.8990583,0
+TGNA.US,D,20111222,000000,6.44416,6.51696,6.39169,6.46409,4748923.9836052,0
+TGNA.US,D,20111223,000000,6.48875,6.57555,6.46409,6.54114,2863721.3013308,0
+TGNA.US,D,20111227,000000,6.49339,6.63741,6.46863,6.5361,3289144.9622169,0
+TGNA.US,D,20111228,000000,6.62745,6.62745,6.35291,6.44989,3503171.61208,0
+TGNA.US,D,20111229,000000,6.45906,6.51696,6.37679,6.51214,3000726.0931409,0
+TGNA.US,D,20111230,000000,6.51214,6.5361,6.43509,6.45443,3244414.7447234,0
+TGNA.US,D,20120103,000000,6.65655,6.81092,6.61314,6.66641,12051988.598853,0
+TGNA.US,D,20120104,000000,6.66177,6.72402,6.58976,6.62745,8277407.6435638,0
+TGNA.US,D,20120105,000000,6.56066,6.72876,6.51214,6.62745,12748900.674588,0
+TGNA.US,D,20120106,000000,6.62745,6.70548,6.58059,6.62222,6345741.250189,0
+TGNA.US,D,20120109,000000,6.67194,6.74444,6.60802,6.68555,8318764.1378271,0
+TGNA.US,D,20120110,000000,6.75874,6.95179,6.73852,6.91746,8533071.5933798,0
+TGNA.US,D,20120111,000000,6.95179,7.14562,6.93236,7.11081,9867194.6305193,0
+TGNA.US,D,20120112,000000,7.13951,7.24161,7.01876,7.12048,6165505.5607943,0
+TGNA.US,D,20120113,000000,7.06809,7.13043,6.96708,7.07647,5051086.1116461,0
+TGNA.US,D,20120117,000000,7.18972,7.22829,7.08052,7.14681,5156466.3031267,0
+TGNA.US,D,20120118,000000,7.19672,7.32842,7.17255,7.31224,7801188.5650376,0
+TGNA.US,D,20120119,000000,7.31727,7.36206,7.13951,7.24654,12720053.718985,0
+TGNA.US,D,20120120,000000,7.26026,7.42982,7.23647,7.42982,6202909.4868859,0
+TGNA.US,D,20120123,000000,7.3942,7.50194,7.33857,7.38996,6455117.6006163,0
+TGNA.US,D,20120124,000000,7.32842,7.47767,7.28432,7.43949,10678374.347121,0
+TGNA.US,D,20120125,000000,7.39964,7.5113,7.3077,7.48635,5881092.9880544,0
+TGNA.US,D,20120126,000000,7.51682,7.63648,7.31727,7.4093,9725242.7926262,0
+TGNA.US,D,20120127,000000,7.36707,7.41966,7.09068,7.34775,15451324.957615,0
+TGNA.US,D,20120130,000000,7.16023,7.28936,6.72402,6.83973,19124287.706673,0
+TGNA.US,D,20120131,000000,6.86202,6.92526,6.8128,6.842,9769076.8648867,0
+TGNA.US,D,20120201,000000,6.87001,7.01394,6.84466,6.87978,8584298.8638132,0
+TGNA.US,D,20120202,000000,6.91252,7.01876,6.83056,6.95179,8648746.3039124,0
+TGNA.US,D,20120203,000000,7.05853,7.21764,6.97162,7.19672,12062429.096315,0
+TGNA.US,D,20120206,000000,7.16487,7.37221,7.14562,7.3077,9157248.9130864,0
+TGNA.US,D,20120207,000000,7.12136,7.19929,7.03387,7.10607,7619782.0071542,0
+TGNA.US,D,20120208,000000,7.12669,7.37725,7.11652,7.30652,9985360.0976558,0
+TGNA.US,D,20120209,000000,7.28265,7.31618,7.14138,7.25492,7312564.3629625,0
+TGNA.US,D,20120210,000000,7.1254,7.17739,6.99836,7.05428,5321439.1388683,0
+TGNA.US,D,20120213,000000,7.15036,7.21241,7.05428,7.19189,5760785.4905136,0
+TGNA.US,D,20120214,000000,7.13557,7.20283,7.07647,7.15036,8909803.34495,0
+TGNA.US,D,20120215,000000,7.17255,7.17255,7.02933,7.07647,7812137.9594521,0
+TGNA.US,D,20120216,000000,7.06346,7.27081,7.06346,7.27081,6042040.2664198,0
+TGNA.US,D,20120217,000000,7.30148,7.31618,7.18439,7.22001,5314189.8916265,0
+TGNA.US,D,20120221,000000,7.20283,7.24161,7.06346,7.23135,6738981.7405834,0
+TGNA.US,D,20120222,000000,7.32713,7.85055,7.30652,7.53725,21757980.488792,0
+TGNA.US,D,20120223,000000,7.52176,7.52176,7.21241,7.44402,12599707.699365,0
+TGNA.US,D,20120224,000000,7.45872,7.49306,7.30652,7.34252,9062584.9560615,0
+TGNA.US,D,20120227,000000,7.31727,7.42982,7.16487,7.34775,10123091.740294,0
+TGNA.US,D,20120228,000000,7.34252,7.3665,7.17857,7.27781,6269578.0290278,0
+TGNA.US,D,20120229,000000,7.29557,7.3665,7.14248,7.16319,13576720.916078,0
+TGNA.US,D,20120301,000000,7.22829,7.26834,7.10113,7.14138,14470681.541716,0
+TGNA.US,D,20120302,000000,7.15155,7.17857,7.01828,7.0233,8990464.5258388,0
+TGNA.US,D,20120305,000000,7.02883,7.2637,6.98809,7.2637,10753355.548665,0
+TGNA.US,D,20120306,000000,7.20462,7.2637,7.04945,7.05428,11210339.944327,0
+TGNA.US,D,20120307,000000,7.05428,7.10113,7.0233,7.05428,15467444.420682,0
+TGNA.US,D,20120308,000000,7.11652,7.15638,7.03387,7.03859,10351650.338026,0
+TGNA.US,D,20120309,000000,7.09611,7.17857,7.01828,7.01828,10330862.607088,0
+TGNA.US,D,20120312,000000,7.03387,7.15638,6.99776,7.12136,5742536.1619096,0
+TGNA.US,D,20120313,000000,7.17403,7.31095,7.12136,7.30652,5856499.6810924,0
+TGNA.US,D,20120314,000000,7.30652,7.38543,7.23924,7.30652,5059487.9800756,0
+TGNA.US,D,20120315,000000,7.31095,7.48348,7.28778,7.47835,5908670.7424896,0
+TGNA.US,D,20120316,000000,7.51318,7.56743,7.4093,7.44472,6261606.9996525,0
+TGNA.US,D,20120319,000000,7.41424,7.60097,7.38938,7.50725,3723010.0273518,0
+TGNA.US,D,20120320,000000,7.4093,7.61182,7.4093,7.56201,7936571.3745254,0
+TGNA.US,D,20120321,000000,7.59603,7.62928,7.51851,7.59603,5471876.985524,0
+TGNA.US,D,20120322,000000,7.51318,7.58618,7.46927,7.52333,5001660.2553292,0
+TGNA.US,D,20120323,000000,7.51318,7.61182,7.47835,7.59603,4522960.5575887,0
+TGNA.US,D,20120326,000000,7.66045,7.70367,7.59101,7.70367,5313112.2871211,0
+TGNA.US,D,20120327,000000,7.72319,7.78189,7.58203,7.60097,5538014.3284554,0
+TGNA.US,D,20120328,000000,7.61182,7.61182,7.35159,7.39964,5251317.8018578,0
+TGNA.US,D,20120329,000000,7.32713,7.41424,7.19396,7.4093,4733551.6461455,0
+TGNA.US,D,20120330,000000,7.44995,7.55194,7.33216,7.50311,6232574.5298221,0
+TGNA.US,D,20120402,000000,7.47835,7.66045,7.41424,7.53725,5635400.174565,0
+TGNA.US,D,20120403,000000,7.53725,7.60097,7.41424,7.45872,5906743.6247429,0
+TGNA.US,D,20120404,000000,7.38543,7.40438,7.29212,7.33216,10444134.756306,0
+TGNA.US,D,20120405,000000,7.30148,7.35159,7.19929,7.25916,3860482.1528185,0
+TGNA.US,D,20120409,000000,7.11081,7.22375,7.08052,7.22375,4004906.5000141,0
+TGNA.US,D,20120410,000000,7.18439,7.2637,6.98405,6.99776,6525309.8993534,0
+TGNA.US,D,20120411,000000,7.09611,7.16989,7.06346,7.16674,5192270.549153,0
+TGNA.US,D,20120412,000000,7.17857,7.38543,7.13674,7.37725,4654984.8499304,0
+TGNA.US,D,20120413,000000,7.3665,7.43051,7.25916,7.36136,8042603.4001519,0
+TGNA.US,D,20120416,000000,7.34252,7.34252,6.61196,6.7987,17814032.139406,0
+TGNA.US,D,20120417,000000,6.83795,6.97427,6.82355,6.8637,7566703.6493954,0
+TGNA.US,D,20120418,000000,6.842,6.86202,6.7398,6.75923,7293807.1511438,0
+TGNA.US,D,20120419,000000,6.74444,6.80787,6.66601,6.72462,7429629.9233366,0
+TGNA.US,D,20120420,000000,6.75411,6.79396,6.7102,6.72944,5995733.6848566,0
+TGNA.US,D,20120423,000000,6.65586,6.66129,6.53887,6.62715,8649879.6640601,0
+TGNA.US,D,20120424,000000,6.65586,6.71544,6.60338,6.62715,4120397.7237967,0
+TGNA.US,D,20120425,000000,6.70094,6.75411,6.55889,6.7398,5900194.8711166,0
+TGNA.US,D,20120426,000000,6.7398,6.75923,6.64728,6.70548,4435746.568118,0
+TGNA.US,D,20120427,000000,6.77925,6.88708,6.7102,6.86706,5666807.8347588,0
+TGNA.US,D,20120430,000000,6.83312,6.83312,6.68189,6.76456,4162438.4918521,0
+TGNA.US,D,20120501,000000,6.82355,6.91805,6.78932,6.80875,3661553.1171593,0
+TGNA.US,D,20120502,000000,6.81744,6.92012,6.7987,6.86202,5938110.7353786,0
+TGNA.US,D,20120503,000000,6.84347,6.8637,6.68072,6.74444,5081496.2527115,0
+TGNA.US,D,20120504,000000,6.70548,6.71544,6.51942,6.53363,5293888.7553848,0
+TGNA.US,D,20120507,000000,6.52979,6.66129,6.45107,6.61196,8458179.6008638,0
+TGNA.US,D,20120508,000000,6.54813,6.67194,6.47553,6.63199,8949355.3838797,0
+TGNA.US,D,20120509,000000,6.54972,6.73921,6.52979,6.66513,5627926.891015,0
+TGNA.US,D,20120510,000000,6.73487,6.73487,6.50542,6.52052,5930298.8630187,0
+TGNA.US,D,20120511,000000,6.47553,6.56856,6.46083,6.54341,5196229.1997583,0
+TGNA.US,D,20120514,000000,6.48056,6.58394,6.4267,6.55316,5274928.7957759,0
+TGNA.US,D,20120515,000000,6.55889,6.68189,6.50927,6.54341,6837231.2922798,0
+TGNA.US,D,20120516,000000,6.60338,6.66601,6.52979,6.53363,9023554.9926918,0
+TGNA.US,D,20120517,000000,6.54341,6.58394,6.40174,6.40174,7876083.5987704,0
+TGNA.US,D,20120518,000000,6.45107,6.46577,6.29206,6.34078,7976132.5371056,0
+TGNA.US,D,20120521,000000,6.35805,6.41201,6.27538,6.29896,7566537.3962073,0
+TGNA.US,D,20120522,000000,6.32895,6.44604,6.24056,6.29896,10832144.35371,0
+TGNA.US,D,20120523,000000,6.26423,6.32362,6.0847,6.27538,9846677.5678809,0
+TGNA.US,D,20120524,000000,6.30902,6.41605,6.20634,6.41201,7735103.9365318,0
+TGNA.US,D,20120525,000000,6.42069,6.50542,6.35114,6.35114,5032699.9282836,0
+TGNA.US,D,20120529,000000,6.42602,6.49437,6.36219,6.44011,5620823.6221821,0
+TGNA.US,D,20120530,000000,6.37166,6.38645,6.23691,6.32136,5534848.42171,0
+TGNA.US,D,20120531,000000,6.37679,6.4267,6.20634,6.39218,6381428.9162356,0
+TGNA.US,D,20120601,000000,6.20219,6.21679,6.01319,6.03262,10856844.103262,0
+TGNA.US,D,20120604,000000,6.03262,6.09841,5.95853,6.05836,8464481.002186,0
+TGNA.US,D,20120605,000000,6.01713,6.23119,5.95853,6.1429,7307044.5543718,0
+TGNA.US,D,20120606,000000,6.20761,6.40135,6.172,6.39119,6225242.1559862,0
+TGNA.US,D,20120607,000000,6.51538,6.52052,6.30133,6.31562,4976204.2565195,0
+TGNA.US,D,20120608,000000,6.2664,6.3324,6.18265,6.32677,4989891.759842,0
+TGNA.US,D,20120611,000000,6.41082,6.43617,6.23119,6.2664,6934590.7811767,0
+TGNA.US,D,20120612,000000,6.2664,6.38074,6.24707,6.36219,5010816.3455388,0
+TGNA.US,D,20120613,000000,6.36219,6.37166,6.25181,6.26216,5111393.4418675,0
+TGNA.US,D,20120614,000000,6.29669,6.43173,6.21679,6.39119,5581906.1838361,0
+TGNA.US,D,20120615,000000,6.43617,6.48638,6.39119,6.45107,4575038.3550025,0
+TGNA.US,D,20120618,000000,6.43173,6.4711,6.36653,6.41545,5355539.289717,0
+TGNA.US,D,20120619,000000,6.44011,6.53481,6.42602,6.51538,9046667.2270459,0
+TGNA.US,D,20120620,000000,6.52979,6.59045,6.41545,6.49102,5648568.6435443,0
+TGNA.US,D,20120621,000000,6.50987,6.85857,6.42602,6.69985,14594355.666315,0
+TGNA.US,D,20120622,000000,6.79446,6.81349,6.68446,6.71426,8870772.3678415,0
+TGNA.US,D,20120625,000000,6.62469,6.63455,6.54468,6.565,8795193.0603162,0
+TGNA.US,D,20120626,000000,6.63997,7.07707,6.63997,6.98238,13898442.123448,0
+TGNA.US,D,20120627,000000,6.98238,7.22168,6.96333,7.16792,8074817.996551,0
+TGNA.US,D,20120628,000000,7.13784,7.32605,7.08615,7.29103,8070189.2644986,0
+TGNA.US,D,20120629,000000,7.43613,7.44077,7.26183,7.32605,6194353.5301357,0
+TGNA.US,D,20120702,000000,7.44077,7.46523,7.23193,7.38602,5635983.0744621,0
+TGNA.US,D,20120703,000000,7.41552,7.48536,7.31559,7.37161,3817433.7282453,0
+TGNA.US,D,20120705,000000,7.34667,7.3665,7.18626,7.33148,6200772.5251762,0
+TGNA.US,D,20120706,000000,7.23707,7.35159,7.23193,7.32605,4900445.5172,0
+TGNA.US,D,20120709,000000,7.29103,7.30109,7.19643,7.29103,5183878.8181128,0
+TGNA.US,D,20120710,000000,7.31559,7.34203,7.13784,7.23193,7517476.485913,0
+TGNA.US,D,20120711,000000,7.24211,7.24211,7.00694,7.10677,9609129.1331274,0
+TGNA.US,D,20120712,000000,7.06858,7.14799,7.01769,7.08121,6499631.8917132,0
+TGNA.US,D,20120713,000000,7.14799,7.26667,7.10677,7.11712,6631119.9161495,0
+TGNA.US,D,20120716,000000,7.19643,7.65997,6.91805,7.30553,19925268.195685,0
+TGNA.US,D,20120717,000000,7.35159,7.3942,7.21695,7.28609,8662086.0947746,0
+TGNA.US,D,20120718,000000,7.28609,7.37725,7.22582,7.35159,6383324.6080748,0
+TGNA.US,D,20120719,000000,7.3942,7.5844,7.34203,7.38996,7358777.6805421,0
+TGNA.US,D,20120720,000000,7.3369,7.42085,7.28609,7.3665,5256245.5869008,0
+TGNA.US,D,20120723,000000,7.25739,7.28609,7.05853,7.11198,6807661.540805,0
+TGNA.US,D,20120724,000000,7.1327,7.13784,6.91805,6.99203,6263041.4402689,0
+TGNA.US,D,20120725,000000,7.05428,7.11712,6.97427,6.98238,6387829.6639751,0
+TGNA.US,D,20120726,000000,7.11198,7.14248,6.95909,7.03801,7908567.8497307,0
+TGNA.US,D,20120727,000000,7.08615,7.22168,7.00694,7.15342,8800887.2320066,0
+TGNA.US,D,20120730,000000,7.20669,7.22582,7.00694,7.04333,6673670.5948975,0
+TGNA.US,D,20120731,000000,7.05428,7.06346,6.98238,7.01769,5594003.1307437,0
+TGNA.US,D,20120801,000000,7.05428,7.08615,6.99667,7.04333,17684180.289637,0
+TGNA.US,D,20120802,000000,6.9875,7.04886,6.84347,6.96333,9795851.7380724,0
+TGNA.US,D,20120803,000000,7.06858,7.29557,7.05853,7.1913,6706073.7467416,0
+TGNA.US,D,20120806,000000,7.21181,7.29557,7.1913,7.25739,4467456.3225192,0
+TGNA.US,D,20120807,000000,7.30553,7.37161,7.27169,7.32605,6588031.9557573,0
+TGNA.US,D,20120808,000000,7.31559,7.47096,7.31047,7.44591,6083696.8274126,0
+TGNA.US,D,20120809,000000,7.46523,7.57493,7.34667,7.50016,7500425.3967498,0
+TGNA.US,D,20120810,000000,7.45655,7.51022,7.42085,7.50016,4586185.4285127,0
+TGNA.US,D,20120813,000000,7.48052,7.59486,7.44591,7.58972,4001013.7424407,0
+TGNA.US,D,20120814,000000,7.61932,7.67979,7.59486,7.63411,5981832.2826155,0
+TGNA.US,D,20120815,000000,7.60491,7.63411,7.47096,7.51022,4915673.9037287,0
+TGNA.US,D,20120816,000000,7.53024,7.75396,7.51022,7.71845,5755629.6142066,0
+TGNA.US,D,20120817,000000,7.7444,7.81276,7.71372,7.79846,4712285.430422,0
+TGNA.US,D,20120820,000000,7.77419,7.85863,7.72881,7.74942,6578006.0775275,0
+TGNA.US,D,20120821,000000,7.74942,7.8394,7.70367,7.70367,5759396.6681502,0
+TGNA.US,D,20120822,000000,7.67012,7.73907,7.54455,7.61932,8212846.664702,0
+TGNA.US,D,20120823,000000,7.62386,7.66489,7.57493,7.63944,3903257.8816137,0
+TGNA.US,D,20120824,000000,7.58972,7.69903,7.54455,7.66489,3569745.8764994,0
+TGNA.US,D,20120827,000000,7.66489,7.69479,7.48536,7.49493,4627202.3202271,0
+TGNA.US,D,20120828,000000,7.48536,7.53439,7.45655,7.47598,3940985.1904308,0
+TGNA.US,D,20120829,000000,7.50016,7.55026,7.47096,7.55026,4232873.0741987,0
+TGNA.US,D,20120830,000000,7.51022,7.57493,7.48052,7.53024,18088713.831951,0
+TGNA.US,D,20120831,000000,7.58035,7.61478,7.48536,7.58972,13035325.519146,0
+TGNA.US,D,20120904,000000,7.55026,7.81276,7.53024,7.8029,14567382.100295,0
+TGNA.US,D,20120905,000000,7.83496,7.91446,7.68255,7.84008,6124337.6219762,0
+TGNA.US,D,20120906,000000,7.89385,8.11125,7.85439,8.09016,6373141.6003075,0
+TGNA.US,D,20120907,000000,8.1009,8.16226,8.02622,8.09016,5478077.0129511,0
+TGNA.US,D,20120910,000000,8.08482,8.22657,8.08482,8.21228,9044730.9856486,0
+TGNA.US,D,20120911,000000,8.23634,8.7416,8.21228,8.56423,21172761.156989,0
+TGNA.US,D,20120912,000000,8.61593,8.6394,8.48946,8.63102,9464844.681907,0
+TGNA.US,D,20120913,000000,8.65686,8.86983,8.5597,8.79703,8979190.7349597,0
+TGNA.US,D,20120914,000000,8.81766,9.00153,8.76567,8.85505,8101212.7176299,0
+TGNA.US,D,20120917,000000,8.84656,8.99305,8.75156,8.92745,17745484.125248,0
+TGNA.US,D,20120918,000000,8.95102,9.09208,8.73696,8.83157,8952275.9657988,0
+TGNA.US,D,20120919,000000,8.88592,9.28662,8.83157,9.2147,17626526.927991,0
+TGNA.US,D,20120920,000000,9.1636,9.61786,9.14545,9.44227,20624831.198776,0
+TGNA.US,D,20120921,000000,9.52218,9.52218,9.18471,9.44721,15665051.540748,0
+TGNA.US,D,20120924,000000,9.72736,10.0706,9.1924,9.2652,11606617.59662,0
+TGNA.US,D,20120925,000000,9.32784,9.32784,9.14081,9.14545,8020710.6937565,0
+TGNA.US,D,20120926,000000,9.14545,9.2224,8.98742,9.02195,7738451.3025494,0
+TGNA.US,D,20120927,000000,9.06327,9.16913,9.0182,9.10915,6259383.8701321,0
+TGNA.US,D,20120928,000000,9.07482,9.08616,8.91205,8.94352,8219466.380055,0
+TGNA.US,D,20121001,000000,9.09208,9.26027,9.00627,9.05312,9664705.3436626,0
+TGNA.US,D,20121002,000000,9.07482,9.18758,8.99305,9.09208,8838957.1845892,0
+TGNA.US,D,20121003,000000,9.09761,9.18758,9.07482,9.11971,6231529.3649631,0
+TGNA.US,D,20121004,000000,9.18758,9.31601,9.10915,9.23315,6741296.1066096,0
+TGNA.US,D,20121005,000000,9.31305,9.39788,9.23788,9.27488,5402805.8820672,0
+TGNA.US,D,20121008,000000,9.26994,9.28662,9.09761,9.15028,4662418.5976614,0
+TGNA.US,D,20121009,000000,9.15582,9.17988,8.95675,9.01228,5379085.4043423,0
+TGNA.US,D,20121010,000000,8.95675,9.07482,8.86983,8.92745,5966226.7851969,0
+TGNA.US,D,20121011,000000,8.98742,9.08331,8.90731,8.93801,3754545.4186534,0
+TGNA.US,D,20121012,000000,8.98348,9.11971,8.80731,9.0182,6595671.4924954,0
+TGNA.US,D,20121015,000000,9.15976,9.29844,8.44331,8.99305,13258194.000143,0
+TGNA.US,D,20121016,000000,9.04257,9.41367,8.92745,9.3821,9288872.7785423,0
+TGNA.US,D,20121017,000000,9.32094,9.44721,9.30821,9.41959,5521577.5650965,0
+TGNA.US,D,20121018,000000,9.41367,9.43044,9.34224,9.37618,7648788.119772,0
+TGNA.US,D,20121019,000000,9.37618,9.40874,9.06327,9.18758,7773569.2473054,0
+TGNA.US,D,20121022,000000,9.0322,9.2652,9.00627,9.1351,4776985.2915202,0
+TGNA.US,D,20121023,000000,9.00153,9.0322,8.7925,8.98742,5403563.145064,0
+TGNA.US,D,20121024,000000,9.0182,9.0182,8.86431,8.94727,5298359.3441607,0
+TGNA.US,D,20121025,000000,9.00153,9.00627,8.44331,8.48493,10716799.108338,0
+TGNA.US,D,20121026,000000,8.48493,8.5597,8.3628,8.43827,6084657.8519385,0
+TGNA.US,D,20121031,000000,8.54361,8.60567,8.41381,8.51432,5338898.764829,0
+TGNA.US,D,20121101,000000,8.57006,8.69957,8.52399,8.69416,5280191.1146729,0
+TGNA.US,D,20121102,000000,8.77484,8.79703,8.52942,8.6394,16190110.534478,0
+TGNA.US,D,20121105,000000,8.57488,8.71487,8.54361,8.58515,5755040.6318758,0
+TGNA.US,D,20121106,000000,8.6615,8.94352,8.64591,8.88118,7973133.8972872,0
+TGNA.US,D,20121107,000000,8.78609,8.82239,8.48946,8.50337,6004329.1774259,0
+TGNA.US,D,20121108,000000,8.51965,8.61593,8.327,8.37829,5680001.6472118,0
+TGNA.US,D,20121109,000000,8.327,8.68873,8.23634,8.62056,7095992.2145923,0
+TGNA.US,D,20121112,000000,8.62549,8.6615,8.41381,8.45898,3901271.9670079,0
+TGNA.US,D,20121113,000000,8.46352,8.62549,8.40867,8.58515,6246106.931085,0
+TGNA.US,D,20121114,000000,8.59048,8.62549,8.37829,8.44331,8195614.1162665,0
+TGNA.US,D,20121115,000000,8.44331,8.55437,8.38805,8.48493,7260217.9247267,0
+TGNA.US,D,20121116,000000,8.45898,8.5597,8.31782,8.55437,5904043.0241762,0
+TGNA.US,D,20121119,000000,8.6394,8.75639,8.57006,8.75156,5307556.9976672,0
+TGNA.US,D,20121120,000000,8.7416,8.83611,8.69416,8.83611,5057562.8898068,0
+TGNA.US,D,20121121,000000,8.84262,8.90731,8.7925,8.85869,3457364.80382,0
+TGNA.US,D,20121123,000000,8.89154,8.98348,8.80731,8.98348,1877561.1180584,0
+TGNA.US,D,20121126,000000,8.94352,9.02195,8.85505,8.89716,4512893.116062,0
+TGNA.US,D,20121127,000000,8.86983,8.97233,8.82239,8.85218,4270295.2475913,0
+TGNA.US,D,20121128,000000,8.82683,8.97233,8.76567,8.96138,5200477.7797038,0
+TGNA.US,D,20121129,000000,9.0182,9.16913,8.97233,9.15582,7260909.2946916,0
+TGNA.US,D,20121130,000000,9.17988,9.18471,8.97785,9.0182,5280307.6946523,0
+TGNA.US,D,20121203,000000,9.02727,9.12532,8.99591,9.08616,4105008.1527748,0
+TGNA.US,D,20121204,000000,9.08616,9.11971,8.86983,8.88592,5165433.8378913,0
+TGNA.US,D,20121205,000000,8.94727,9.21272,8.72315,9.16715,11505275.127383,0
+TGNA.US,D,20121206,000000,9.12256,9.19043,9.08913,9.11191,5199111.2595972,0
+TGNA.US,D,20121207,000000,9.17208,9.20011,9.08419,9.12256,4850399.2526449,0
+TGNA.US,D,20121210,000000,9.07956,9.18274,8.94727,9.09376,5006586.0128944,0
+TGNA.US,D,20121211,000000,9.16163,9.19537,9.07956,9.15779,4345693.0958442,0
+TGNA.US,D,20121212,000000,9.17801,9.35497,9.14447,9.21272,6924441.2267948,0
+TGNA.US,D,20121213,000000,9.21272,9.24281,8.95201,9.01425,4852541.2830493,0
+TGNA.US,D,20121214,000000,9.00814,9.04434,8.90731,8.96759,3111338.1913501,0
+TGNA.US,D,20121217,000000,8.99778,9.2069,8.98446,9.19537,3210914.7273339,0
+TGNA.US,D,20121218,000000,9.22634,9.62773,9.15325,9.51132,17672256.69209,0
+TGNA.US,D,20121219,000000,9.535,9.58728,9.46595,9.52218,5204576.3262844,0
+TGNA.US,D,20121220,000000,9.49456,9.68888,9.48469,9.66718,4631836.1209741,0
+TGNA.US,D,20121221,000000,9.58136,9.60504,9.43241,9.45411,7647720.652656,0
+TGNA.US,D,20121224,000000,9.40874,9.45411,9.30821,9.35793,1431241.2561661,0
+TGNA.US,D,20121226,000000,9.35793,9.37124,9.15779,9.25347,2600590.1503986,0
+TGNA.US,D,20121227,000000,9.27981,9.29747,8.9234,9.12829,6177242.6303743,0
+TGNA.US,D,20121228,000000,9.05509,9.08419,8.95773,8.97332,3587811.7183531,0
+TGNA.US,D,20121231,000000,8.97332,9.18274,8.95773,9.17801,4099036.2166118,0
+TGNA.US,D,20130102,000000,9.35793,9.48962,9.34718,9.42056,7833053.4214985,0
+TGNA.US,D,20130103,000000,9.4255,9.46595,9.32094,9.41564,5808503.1966971,0
+TGNA.US,D,20130104,000000,9.44326,9.61588,9.38802,9.58728,5103628.2014995,0
+TGNA.US,D,20130107,000000,9.52218,9.66718,9.51132,9.57248,4844260.049555,0
+TGNA.US,D,20130108,000000,9.535,9.56755,9.38802,9.535,4674857.1745956,0
+TGNA.US,D,20130109,000000,9.54585,9.68396,9.52416,9.56262,4824178.8946658,0
+TGNA.US,D,20130110,000000,9.64745,9.71157,9.60504,9.67804,6029351.2959646,0
+TGNA.US,D,20130111,000000,9.70664,9.70664,9.57248,9.65239,3786402.1652025,0
+TGNA.US,D,20130114,000000,9.6583,9.7678,9.64745,9.74808,3031628.9113368,0
+TGNA.US,D,20130115,000000,9.69382,9.91967,9.6731,9.88519,4229419.2655911,0
+TGNA.US,D,20130116,000000,9.8408,9.93553,9.68888,9.77767,3188860.8364451,0
+TGNA.US,D,20130117,000000,9.86349,10.0795,9.73524,10.0292,5735671.1217305,0
+TGNA.US,D,20130118,000000,10.0519,10.114,10.0292,10.1101,4675654.9871504,0
+TGNA.US,D,20130122,000000,10.0904,10.2512,10.0736,10.2108,4237852.5599282,0
+TGNA.US,D,20130123,000000,10.264,10.3735,10.194,10.3429,4867134.0552555,0
+TGNA.US,D,20130124,000000,10.3488,10.5038,10.3103,10.3488,6656145.075905,0
+TGNA.US,D,20130125,000000,10.3962,10.3962,10.2215,10.2689,4669112.3159578,0
+TGNA.US,D,20130128,000000,10.2265,10.2689,9.99859,10.2422,5148854.1373404,0
+TGNA.US,D,20130129,000000,10.1781,10.1781,9.98974,10.0992,4374407.2516438,0
+TGNA.US,D,20130130,000000,10.119,10.1397,9.94632,9.97302,3832954.071592,0
+TGNA.US,D,20130131,000000,9.98476,10.0391,9.86349,10.0036,3857551.4335099,0
+TGNA.US,D,20130201,000000,10.0992,10.2373,10.0628,10.1101,9314790.028575,0
+TGNA.US,D,20130204,000000,9.88025,9.88025,9.36286,9.43241,17034314.824901,0
+TGNA.US,D,20130205,000000,9.4985,9.63167,9.46002,9.52218,7244092.379226,0
+TGNA.US,D,20130206,000000,9.58728,9.92562,9.58728,9.8408,10109840.144721,0
+TGNA.US,D,20130207,000000,9.85659,9.86841,9.62773,9.8043,7205457.7740474,0
+TGNA.US,D,20130208,000000,9.79444,9.96217,9.78359,9.93553,4628973.3221752,0
+TGNA.US,D,20130211,000000,9.95719,10.0331,9.86349,9.98974,3630881.4314443,0
+TGNA.US,D,20130212,000000,10.0184,10.1654,9.98974,10.1239,4112391.2135583,0
+TGNA.US,D,20130213,000000,10.1614,10.1614,10.044,10.0904,4724254.6462217,0
+TGNA.US,D,20130214,000000,10.0253,10.2108,9.98476,10.2048,4757453.5831427,0
+TGNA.US,D,20130215,000000,10.2797,10.2956,10.1821,10.2749,4437588.5317928,0
+TGNA.US,D,20130219,000000,10.264,10.5195,10.2315,10.4711,5710883.1768897,0
+TGNA.US,D,20130220,000000,10.4711,10.4978,10.2749,10.2749,5388424.981302,0
+TGNA.US,D,20130221,000000,10.2689,10.2689,9.97988,10.044,7717881.5254856,0
+TGNA.US,D,20130222,000000,10.044,10.1456,9.94632,10.119,3933021.2572282,0
+TGNA.US,D,20130225,000000,10.1723,10.1821,9.74215,9.74215,5866820.557357,0
+TGNA.US,D,20130226,000000,9.79937,9.85264,9.62773,9.79444,5841299.6792543,0
+TGNA.US,D,20130227,000000,9.8043,10.1654,9.8043,10.114,5508223.5818892,0
+TGNA.US,D,20130228,000000,10.1289,10.3597,10.0835,10.2265,5151915.6289738,0
+TGNA.US,D,20130301,000000,10.1881,10.3054,10.0943,10.2995,4774685.1178394,0
+TGNA.US,D,20130304,000000,10.2847,10.4651,10.1969,10.4247,4466961.6179109,0
+TGNA.US,D,20130305,000000,10.5145,10.703,10.4603,10.625,5591292.3927876,0
+TGNA.US,D,20130306,000000,10.6191,10.8756,10.5462,10.5501,6480457.0194466,0
+TGNA.US,D,20130307,000000,10.6142,10.8499,10.5826,10.8499,5185697.4657917,0
+TGNA.US,D,20130308,000000,10.9338,11.1182,10.7788,11.1065,7170346.925464,0
+TGNA.US,D,20130311,000000,11.0601,11.1123,10.8983,11.0886,5589671.4242042,0
+TGNA.US,D,20130312,000000,11.0423,11.0926,10.914,11.0886,3506919.4049835,0
+TGNA.US,D,20130313,000000,11.0926,11.2031,11.0167,11.1971,3846236.0793338,0
+TGNA.US,D,20130314,000000,11.2169,11.3185,11.1015,11.2712,4528045.4721693,0
+TGNA.US,D,20130315,000000,11.2967,11.3126,11.1587,11.1971,3809268.0609915,0
+TGNA.US,D,20130318,000000,11.0314,11.2524,10.9643,11.1646,3328631.1081148,0
+TGNA.US,D,20130319,000000,11.2169,11.3126,11.1222,11.2623,5764631.6160954,0
+TGNA.US,D,20130320,000000,11.3402,11.3757,11.276,11.357,3115730.7222267,0
+TGNA.US,D,20130321,000000,11.276,11.3698,11.1222,11.1971,4456768.4727541,0
+TGNA.US,D,20130322,000000,11.2563,11.3027,11.0926,11.1389,3159618.5226517,0
+TGNA.US,D,20130325,000000,11.208,11.2524,10.9516,11.1429,4850058.6363573,0
+TGNA.US,D,20130326,000000,11.2169,11.276,11.1646,11.276,4211828.8673056,0
+TGNA.US,D,20130327,000000,11.1804,11.3185,11.0886,11.2524,3187476.0690375,0
+TGNA.US,D,20130328,000000,11.2563,11.2967,11.1744,11.2524,4115842.9946879,0
+TGNA.US,D,20130401,000000,11.2435,11.2967,10.8449,10.914,6627399.4941978,0
+TGNA.US,D,20130402,000000,10.986,11.0364,10.8756,10.9397,3538548.0602687,0
+TGNA.US,D,20130403,000000,10.9289,10.9584,10.6083,10.6763,4677550.6789896,0
+TGNA.US,D,20130404,000000,10.6921,10.7237,10.5422,10.629,5022259.4308226,0
+TGNA.US,D,20130405,000000,10.408,10.5549,10.3084,10.5422,8466072.5723396,0
+TGNA.US,D,20130408,000000,10.5728,10.7651,10.5422,10.7651,3808897.0325351,0
+TGNA.US,D,20130409,000000,10.8055,10.8232,10.6833,10.6921,4561057.8811231,0
+TGNA.US,D,20130410,000000,10.7277,11.1744,10.7237,11.1587,7565584.4815929,0
+TGNA.US,D,20130411,000000,11.1587,11.427,11.0728,11.276,4921368.0754189,0
+TGNA.US,D,20130412,000000,11.2169,11.3757,11.1587,11.2623,4620046.3369688,0
+TGNA.US,D,20130415,000000,11.1587,11.1646,10.8232,10.8342,4341328.9496581,0
+TGNA.US,D,20130416,000000,10.919,10.9683,10.8115,10.9466,4354963.7385551,0
+TGNA.US,D,20130417,000000,10.8391,10.8608,10.5983,10.6043,5002837.2062519,0
+TGNA.US,D,20130418,000000,10.5945,10.703,10.3153,10.34,5881144.6887409,0
+TGNA.US,D,20130419,000000,10.34,10.5382,10.2916,10.5028,4614423.1270051,0
+TGNA.US,D,20130422,000000,10.5382,10.8499,10.4761,10.8193,8357802.2111084,0
+TGNA.US,D,20130423,000000,10.8983,10.9466,10.2117,10.2817,14877568.985876,0
+TGNA.US,D,20130424,000000,10.2857,10.5728,10.047,10.3942,10687397.637528,0
+TGNA.US,D,20130425,000000,10.408,10.6191,10.3942,10.5669,5441833.8179589,0
+TGNA.US,D,20130426,000000,10.5609,10.6379,10.4484,10.5669,3420876.2840017,0
+TGNA.US,D,20130429,000000,10.4958,10.6043,10.2769,10.2916,5932186.4449463,0
+TGNA.US,D,20130430,000000,10.3024,10.4801,10.2916,10.3705,5232582.8922961,0
+TGNA.US,D,20130501,000000,10.3823,10.4416,10.2008,10.259,3543565.0543394,0
+TGNA.US,D,20130502,000000,10.3232,10.5303,10.3024,10.4444,4176935.9725968,0
+TGNA.US,D,20130503,000000,10.5303,10.6654,10.5028,10.5549,3889386.8915411,0
+TGNA.US,D,20130506,000000,10.5728,10.6339,10.4859,10.4958,3417181.2055236,0
+TGNA.US,D,20130507,000000,10.5462,10.6043,10.4633,10.5382,4549868.230577,0
+TGNA.US,D,20130508,000000,10.5028,10.6596,10.4297,10.6477,4506964.7706739,0
+TGNA.US,D,20130509,000000,10.6714,10.8657,10.5826,10.8657,4440263.7888855,0
+TGNA.US,D,20130510,000000,10.8756,11.3067,10.8342,11.2967,7329598.2185636,0
+TGNA.US,D,20130513,000000,11.2967,11.3303,11.0838,11.1804,4220978.8750813,0
+TGNA.US,D,20130514,000000,11.1804,11.2712,11.0778,11.2435,4227475.9280212,0
+TGNA.US,D,20130515,000000,11.212,11.3185,11.0491,11.1222,4254955.349778,0
+TGNA.US,D,20130516,000000,11.0541,11.0541,10.706,10.7187,6765700.8581268,0
+TGNA.US,D,20130517,000000,10.8232,11.1065,10.7788,11.0926,5691123.3772481,0
+TGNA.US,D,20130520,000000,11.0886,11.2682,11.0886,11.1903,4568664.9782147,0
+TGNA.US,D,20130521,000000,11.1903,11.2169,11.0117,11.0838,2364171.020837,0
+TGNA.US,D,20130522,000000,11.0117,11.1903,10.8193,10.8805,4865232.2809826,0
+TGNA.US,D,20130523,000000,10.7591,10.8983,10.5945,10.8756,4709128.6473272,0
+TGNA.US,D,20130524,000000,10.8145,10.9239,10.7384,10.8864,3309714.7392808,0
+TGNA.US,D,20130528,000000,11.0216,11.1222,10.9643,11.0926,3702390.5770794,0
+TGNA.US,D,20130529,000000,11.0216,11.1222,10.9338,11.0926,3311363.0788158,0
+TGNA.US,D,20130530,000000,11.1282,11.2623,11.1222,11.1389,2992001.8557247,0
+TGNA.US,D,20130531,000000,11.0788,11.423,11.0611,11.0611,4724417.8581929,0
+TGNA.US,D,20130603,000000,11.0491,11.0728,10.4484,10.703,7603391.8757871,0
+TGNA.US,D,20130604,000000,10.8608,11.1706,10.6043,10.6921,8456181.5213905,0
+TGNA.US,D,20130605,000000,10.6467,10.7474,10.2976,10.3143,6512543.8847378,0
+TGNA.US,D,20130606,000000,10.2936,10.5529,10.2452,10.5529,5216809.1142116,0
+TGNA.US,D,20130607,000000,10.6181,10.8155,10.5283,10.8005,3379036.2362585,0
+TGNA.US,D,20130610,000000,10.8125,10.8203,10.5816,10.6142,2988564.2669404,0
+TGNA.US,D,20130611,000000,10.4613,10.6329,10.3419,10.4781,3708439.5574026,0
+TGNA.US,D,20130612,000000,10.5816,10.624,10.2976,10.3143,3687685.2798496,0
+TGNA.US,D,20130613,000000,13.247,13.898,12.521,13.8201,69507624.517996,0
+TGNA.US,D,20130614,000000,13.6958,13.6958,12.5288,12.9826,25540883.227134,0
+TGNA.US,D,20130617,000000,13.1068,13.2125,12.7893,12.9649,12295908.382917,0
+TGNA.US,D,20130618,000000,13.0004,13.0804,12.7951,12.9649,8586315.1905876,0
+TGNA.US,D,20130619,000000,13.026,13.0804,12.3533,12.5585,14335262.237626,0
+TGNA.US,D,20130620,000000,12.5585,12.8781,12.3701,12.3986,7287333.4141998,0
+TGNA.US,D,20130621,000000,12.5703,12.5812,12.3119,12.4203,6502477.4569499,0
+TGNA.US,D,20130624,000000,12.2556,12.4332,12.1352,12.2497,5443139.5137284,0
+TGNA.US,D,20130625,000000,12.3809,12.4677,12.3119,12.4203,4450940.4875222,0
+TGNA.US,D,20130626,000000,12.5091,12.8258,12.4726,12.7754,5407060.5444465,0
+TGNA.US,D,20130627,000000,12.8258,12.9718,12.6986,12.812,4778001.0579496,0
+TGNA.US,D,20130628,000000,12.8425,12.8632,12.6167,12.8051,8771969.3146776,0
+TGNA.US,D,20130701,000000,12.8425,13.1385,12.8168,13.0971,6935252.752712,0
+TGNA.US,D,20130702,000000,13.0171,13.3891,12.959,13.2983,8719000.4407256,0
+TGNA.US,D,20130703,000000,13.1435,13.32,13.1068,13.247,3041191.5108658,0
+TGNA.US,D,20130705,000000,13.4393,13.5508,13.1652,13.5409,3993050.822977,0
+TGNA.US,D,20130708,000000,13.6731,13.6899,13.4492,13.5548,4289949.618382,0
+TGNA.US,D,20130709,000000,13.6958,13.7402,13.4759,13.4877,7211450.9987284,0
+TGNA.US,D,20130710,000000,13.5084,13.6731,13.3309,13.5409,4316219.6495697,0
+TGNA.US,D,20130711,000000,13.754,13.8093,13.5992,13.7274,4263917.8158477,0
+TGNA.US,D,20130712,000000,13.7165,13.898,13.611,13.8508,4460362.177337,0
+TGNA.US,D,20130715,000000,13.898,13.9207,13.6159,13.7807,4027165.1661711,0
+TGNA.US,D,20130716,000000,13.8201,13.8715,13.5548,13.6209,3884228.9877561,0
+TGNA.US,D,20130717,000000,13.7076,13.7402,13.5676,13.7008,2862532.1855408,0
+TGNA.US,D,20130718,000000,13.7165,13.8715,13.6899,13.6958,3864281.6464085,0
+TGNA.US,D,20130719,000000,13.8763,13.9632,13.5351,13.6958,5213700.9905864,0
+TGNA.US,D,20130722,000000,13.1435,13.6899,13.0911,13.4393,7321776.2088142,0
+TGNA.US,D,20130723,000000,13.5351,13.5883,13.394,13.4818,3269320.2832825,0
+TGNA.US,D,20130724,000000,13.5084,13.5933,13.3979,13.5824,3555837.3780856,0
+TGNA.US,D,20130725,000000,13.5084,13.5824,13.3821,13.4452,3819353.7498193,0
+TGNA.US,D,20130726,000000,13.3516,13.4225,13.2312,13.3367,3074663.1435646,0
+TGNA.US,D,20130729,000000,13.3367,13.4335,13.1592,13.1947,2148784.9470399,0
+TGNA.US,D,20130730,000000,13.2519,13.32,13.1021,13.2677,4125261.6432858,0
+TGNA.US,D,20130731,000000,13.2766,13.5459,13.2766,13.3821,3550714.9551639,0
+TGNA.US,D,20130801,000000,13.5025,13.6791,13.4572,13.5824,4257327.4989244,0
+TGNA.US,D,20130802,000000,13.5183,13.6623,13.3771,13.6465,2886557.79869,0
+TGNA.US,D,20130805,000000,13.5765,13.6159,13.3624,13.4068,2991000.2816407,0
+TGNA.US,D,20130806,000000,13.4068,13.4572,13.1769,13.2983,3468598.0451409,0
+TGNA.US,D,20130807,000000,13.2569,13.3437,13.1898,13.2174,2407079.5494349,0
+TGNA.US,D,20130808,000000,13.32,13.6465,13.2726,13.4285,5591748.5753157,0
+TGNA.US,D,20130809,000000,13.4128,13.5143,13.3437,13.3891,3166508.9063046,0
+TGNA.US,D,20130812,000000,13.247,13.5143,13.2411,13.4877,2232915.1426206,0
+TGNA.US,D,20130813,000000,13.4699,13.5232,13.315,13.4492,3257650.1204733,0
+TGNA.US,D,20130814,000000,13.4225,13.4452,13.1435,13.2933,2697351.5333142,0
+TGNA.US,D,20130815,000000,13.1068,13.1118,12.5643,12.6206,5347720.3211846,0
+TGNA.US,D,20130816,000000,12.6699,12.8258,12.5703,12.7084,4384331.7559786,0
+TGNA.US,D,20130819,000000,12.6611,12.7183,12.4776,12.4993,5756918.0764138,0
+TGNA.US,D,20130820,000000,12.5239,13.1435,12.5141,12.9491,6211497.8832826,0
+TGNA.US,D,20130821,000000,12.8682,12.9649,12.7647,12.8318,3300530.2643806,0
+TGNA.US,D,20130822,000000,12.9096,13.2362,12.8593,13.1118,2459351.9847273,0
+TGNA.US,D,20130823,000000,13.1325,13.1947,12.9452,13.0634,2651754.569017,0
+TGNA.US,D,20130826,000000,13.0734,13.1592,12.9767,13.0171,2473454.1072807,0
+TGNA.US,D,20130827,000000,12.8682,12.9402,12.5585,12.6611,4312989.8772705,0
+TGNA.US,D,20130828,000000,12.6611,12.7025,12.5417,12.6097,2708934.5145734,0
+TGNA.US,D,20130829,000000,12.5288,12.737,12.5052,12.6611,2533114.6720514,0
+TGNA.US,D,20130830,000000,12.7567,12.7844,12.5535,12.6137,3103274.9117303,0
+TGNA.US,D,20130903,000000,12.7647,12.9472,12.6393,12.7183,3826532.0353345,0
+TGNA.US,D,20130904,000000,12.7183,13.2312,12.6699,13.029,6790329.6459521,0
+TGNA.US,D,20130905,000000,13.0033,13.1158,12.9373,13.0143,3311499.9335742,0
+TGNA.US,D,20130906,000000,13.0714,13.0714,12.6818,12.8545,3636574.5893957,0
+TGNA.US,D,20130909,000000,12.8435,13.1582,12.7754,13.1158,4956860.089848,0
+TGNA.US,D,20130910,000000,13.2352,13.3496,13.1257,13.3033,4303792.2237639,0
+TGNA.US,D,20130911,000000,13.3033,13.3771,13.1522,13.2569,5108422.1730008,0
+TGNA.US,D,20130912,000000,13.2273,13.4403,13.1415,13.2174,6619542.003585,0
+TGNA.US,D,20130913,000000,13.3367,13.4591,13.2608,13.3516,3354155.0274342,0
+TGNA.US,D,20130916,000000,13.5666,13.5952,13.3496,13.3674,2484534.2740201,0
+TGNA.US,D,20130917,000000,13.3674,13.6179,13.3367,13.4837,2000224.5449223,0
+TGNA.US,D,20130918,000000,13.465,13.6239,13.3033,13.5311,3239670.4464306,0
+TGNA.US,D,20130919,000000,13.5518,13.5843,13.2667,13.4186,2422408.2961197,0
+TGNA.US,D,20130920,000000,13.4769,13.6446,13.3427,13.3674,4672536.7261357,0
+TGNA.US,D,20130923,000000,13.3309,13.5153,13.319,13.3979,3944380.2021791,0
+TGNA.US,D,20130924,000000,13.4028,13.5666,13.325,13.4887,4079491.3296279,0
+TGNA.US,D,20130925,000000,13.5104,14.0894,13.4235,13.9691,8003030.0727043,0
+TGNA.US,D,20130926,000000,13.9691,14.0323,13.7777,13.9622,4159628.4074788,0
+TGNA.US,D,20130927,000000,13.8665,14.0786,13.8073,13.9691,2657165.9075398,0
+TGNA.US,D,20130930,000000,13.9158,14.2325,13.8665,14.1388,3311205.9492783,0
+TGNA.US,D,20131001,000000,14.0381,14.1635,13.9059,14.054,3959073.3345414,0
+TGNA.US,D,20131002,000000,13.9572,13.975,13.8605,13.9691,2733417.3239898,0
+TGNA.US,D,20131003,000000,13.9365,13.9365,13.607,13.7255,3728440.6269146,0
+TGNA.US,D,20131004,000000,13.753,13.9059,13.6603,13.6929,3264087.3628151,0
+TGNA.US,D,20131007,000000,13.4926,13.5311,13.2716,13.2716,3893844.3017105,0
+TGNA.US,D,20131008,000000,13.2826,13.536,13.0941,13.1522,4504501.3850219,0
+TGNA.US,D,20131009,000000,13.0418,13.0507,12.441,12.7754,9934526.1579354,0
+TGNA.US,D,20131010,000000,13.0577,13.2608,12.9846,13.2223,4505095.4360474,0
+TGNA.US,D,20131011,000000,13.029,13.6446,13.0181,13.4887,4235885.9063624,0
+TGNA.US,D,20131014,000000,13.3979,13.8181,13.2865,13.7422,5164293.3815709,0
+TGNA.US,D,20131015,000000,13.7255,13.8912,13.613,13.7679,4181231.1845341,0
+TGNA.US,D,20131016,000000,13.8862,14.1852,13.8398,14.0834,4515950.5527395,0
+TGNA.US,D,20131017,000000,14.0026,14.2166,13.9513,14.1121,4212115.7554289,0
+TGNA.US,D,20131018,000000,14.2216,14.5195,14.0323,14.4011,6420658.5861786,0
+TGNA.US,D,20131021,000000,12.8328,14.2463,12.4657,14.0894,11468926.50354,0
+TGNA.US,D,20131022,000000,14.1949,14.7158,14.1239,14.5363,7281103.9883433,0
+TGNA.US,D,20131023,000000,14.4613,14.5521,14.2108,14.4919,4150653.7765416,0
+TGNA.US,D,20131024,000000,14.557,14.6428,14.4771,14.5728,2522369.039166,0
+TGNA.US,D,20131025,000000,14.5816,14.6754,14.347,14.5472,2871610.217851,0
+TGNA.US,D,20131028,000000,14.5422,14.5816,14.2582,14.4131,5057966.3579094,0
+TGNA.US,D,20131029,000000,14.4771,14.6073,14.4111,14.5245,3747842.5767063,0
+TGNA.US,D,20131030,000000,14.5304,14.7543,14.4771,14.5619,3786365.6706003,0
+TGNA.US,D,20131031,000000,14.6714,14.778,14.5531,14.6053,3322766.6282806,0
+TGNA.US,D,20131101,000000,14.5037,14.6862,14.4564,14.6123,3252087.7348468,0
+TGNA.US,D,20131104,000000,14.704,14.7642,14.5086,14.6862,3087826.5438492,0
+TGNA.US,D,20131105,000000,14.7158,14.7543,14.5787,14.6123,3200427.5978811,0
+TGNA.US,D,20131106,000000,14.6813,14.8086,14.5136,14.557,3294437.6932824,0
+TGNA.US,D,20131107,000000,14.6694,14.7208,14.0657,14.0944,4137740.769778,0
+TGNA.US,D,20131108,000000,14.0994,14.5136,14.0894,14.5086,4362327.5382985,0
+TGNA.US,D,20131111,000000,14.4722,14.5669,14.3854,14.4338,2132510.3819135,0
+TGNA.US,D,20131112,000000,14.3143,14.4051,14.1239,14.1999,2879380.5269138,0
+TGNA.US,D,20131113,000000,14.1239,14.5787,14.1239,14.5787,2388009.0922803,0
+TGNA.US,D,20131114,000000,14.6073,14.6537,14.3183,14.3301,3836171.6790238,0
+TGNA.US,D,20131115,000000,14.4111,14.4111,14.0944,14.2463,6288510.617685,0
+TGNA.US,D,20131118,000000,14.2522,14.3301,13.975,14.0066,8794726.7403986,0
+TGNA.US,D,20131119,000000,13.9859,14.0381,13.6821,13.758,4994491.0934646,0
+TGNA.US,D,20131120,000000,13.8291,14.0323,13.7303,13.8014,4965102.8012622,0
+TGNA.US,D,20131121,000000,13.8862,13.9316,13.7422,13.8605,4160829.6881362,0
+TGNA.US,D,20131122,000000,13.8862,14.0115,13.7777,14.0066,4273575.7068382,0
+TGNA.US,D,20131125,000000,14.054,14.0717,13.8715,13.8862,4051719.9510531,0
+TGNA.US,D,20131126,000000,13.9198,14.0747,13.8181,14.0184,5776432.5512292,0
+TGNA.US,D,20131127,000000,14.0213,14.1792,13.9572,14.1575,2542229.1989638,0
+TGNA.US,D,20131129,000000,14.2572,14.3844,14.1772,14.2809,1652997.665534,0
+TGNA.US,D,20131202,000000,14.1792,14.2166,13.8971,13.9316,6680983.7076933,0
+TGNA.US,D,20131203,000000,13.9484,13.9888,13.7846,13.8241,10592070.695229,0
+TGNA.US,D,20131204,000000,13.7629,13.8024,13.242,13.3791,10849069.739244,0
+TGNA.US,D,20131205,000000,13.3743,13.3791,13.1425,13.242,8888861.525691,0
+TGNA.US,D,20131206,000000,13.3969,13.5351,13.029,13.4867,6189517.9953373,0
+TGNA.US,D,20131209,000000,13.5143,13.5409,13.2066,13.2993,4471192.9642942,0
+TGNA.US,D,20131210,000000,13.2726,13.5558,13.2726,13.4679,4098020.4501825,0
+TGNA.US,D,20131211,000000,13.4315,13.8083,13.3062,13.7156,9765875.477278,0
+TGNA.US,D,20131212,000000,13.6653,13.8083,13.3496,13.6761,5628295.8919932,0
+TGNA.US,D,20131213,000000,13.6869,13.899,13.6702,13.8241,4472462.1654614,0
+TGNA.US,D,20131216,000000,13.9326,14.1457,13.9109,14.0727,4367318.1751564,0
+TGNA.US,D,20131217,000000,14.0569,14.1081,13.8822,14.0293,3288951.3380772,0
+TGNA.US,D,20131218,000000,14.04,14.4238,13.9996,14.3844,5031106.3306519,0
+TGNA.US,D,20131219,000000,14.2857,14.5481,14.2809,14.5037,4285205.3200892,0
+TGNA.US,D,20131220,000000,14.5481,14.8017,14.4405,14.6774,7702030.7032409,0
+TGNA.US,D,20131223,000000,14.8164,15.2179,14.778,15.1005,5463113.2122888,0
+TGNA.US,D,20131224,000000,15.0423,15.3383,14.9901,15.1913,4116371.1526817,0
+TGNA.US,D,20131226,000000,15.3037,15.5592,15.3037,15.4685,3770013.0475746,0
+TGNA.US,D,20131227,000000,15.4803,15.5445,15.359,15.4231,3211393.2121189,0
+TGNA.US,D,20131230,000000,15.4231,15.7101,15.3924,15.6874,3723604.0783774,0
+TGNA.US,D,20131231,000000,15.7279,15.7635,15.5029,15.6106,2677901.9377917,0
+TGNA.US,D,20140102,000000,15.5957,15.6697,15.4478,15.6106,4101975.0458321,0
+TGNA.US,D,20140103,000000,15.6106,15.7211,15.576,15.6174,3143460.5375046,0
+TGNA.US,D,20140106,000000,15.6874,15.6984,15.4428,15.571,5618261.9038518,0
+TGNA.US,D,20140107,000000,15.5592,15.8601,15.5188,15.7279,7945342.2439333,0
+TGNA.US,D,20140108,000000,15.6697,16.0623,15.6223,15.8542,8097074.6352301,0
+TGNA.US,D,20140109,000000,15.8719,15.9006,15.434,15.5819,6639247.0613233,0
+TGNA.US,D,20140110,000000,15.6984,15.8059,15.5889,15.7101,3622614.3902953,0
+TGNA.US,D,20140113,000000,15.6223,15.647,15.1755,15.2229,4583729.1390333,0
+TGNA.US,D,20140114,000000,15.2899,15.5238,15.213,15.4537,3652375.7384318,0
+TGNA.US,D,20140115,000000,15.4478,15.4922,14.8736,14.922,7504247.1925967,0
+TGNA.US,D,20140116,000000,14.8736,15.07,14.7118,15.064,5166515.4973525,0
+TGNA.US,D,20140117,000000,15.1005,15.213,14.9476,15.0108,3966942.9900215,0
+TGNA.US,D,20140121,000000,15.064,15.1627,14.8549,14.922,3302514.1515086,0
+TGNA.US,D,20140122,000000,14.9476,15.064,14.7967,15.0582,3848866.7319129,0
+TGNA.US,D,20140123,000000,14.9684,15.1815,14.7375,14.8855,3412266.599087,0
+TGNA.US,D,20140124,000000,14.7483,14.7672,14.4169,14.4988,5160718.938028,0
+TGNA.US,D,20140127,000000,14.5629,14.6557,14.2039,14.4405,5823409.2142392,0
+TGNA.US,D,20140128,000000,14.5096,14.7839,14.4722,14.6447,2640233.4258338,0
+TGNA.US,D,20140129,000000,14.4613,14.6143,14.3517,14.4011,3149895.7523684,0
+TGNA.US,D,20140130,000000,14.5886,14.6882,14.4564,14.5679,2929646.7728213,0
+TGNA.US,D,20140131,000000,14.3016,14.7326,14.2759,14.5304,3612458.7534797,0
+TGNA.US,D,20140203,000000,14.4929,14.5826,13.9651,13.9937,6658140.1141614,0
+TGNA.US,D,20140204,000000,14.5136,14.6882,13.7038,13.9109,12347245.137157,0
+TGNA.US,D,20140205,000000,13.8241,14.2729,13.7195,14.2413,7840038.0828739,0
+TGNA.US,D,20140206,000000,14.2572,14.6053,14.1722,14.5679,4676301.7526015,0
+TGNA.US,D,20140207,000000,14.6951,14.772,14.5205,14.625,3643455.8493981,0
+TGNA.US,D,20140210,000000,14.636,14.7572,14.557,14.6606,3994129.4412214,0
+TGNA.US,D,20140211,000000,14.63,14.7435,14.5748,14.6951,3273843.5864838,0
+TGNA.US,D,20140212,000000,14.7011,14.9269,14.6842,14.8736,3426363.6529458,0
+TGNA.US,D,20140213,000000,14.7178,14.8915,14.7178,14.8736,2267128.8322318,0
+TGNA.US,D,20140214,000000,14.8224,15.0049,14.7375,14.9092,2281182.2953158,0
+TGNA.US,D,20140218,000000,14.9743,15.0917,14.9377,15.0256,3412725.8228319,0
+TGNA.US,D,20140219,000000,14.9743,15.1064,14.8973,15.0256,3372884.8683012,0
+TGNA.US,D,20140220,000000,15.07,15.2071,14.9269,15.1815,4004983.5441746,0
+TGNA.US,D,20140221,000000,15.2692,15.2949,15.0957,15.2229,2705191.7903647,0
+TGNA.US,D,20140224,000000,15.2949,15.6006,15.2949,15.5592,4066042.0549591,0
+TGNA.US,D,20140225,000000,15.5346,15.7161,15.3106,15.7161,5133968.3945773,0
+TGNA.US,D,20140226,000000,15.7486,15.8059,15.4922,15.5493,3853147.7515048,0
+TGNA.US,D,20140227,000000,15.4872,15.571,15.3964,15.4685,3434175.5253057,0
+TGNA.US,D,20140228,000000,15.5188,15.7428,15.3924,15.7042,4235208.7287428,0
+TGNA.US,D,20140303,000000,15.4971,15.6816,15.2989,15.3323,4851853.9680403,0
+TGNA.US,D,20140304,000000,15.5385,15.6006,15.3433,15.4181,7582184.4569229,0
+TGNA.US,D,20140305,000000,15.4595,15.6657,15.3924,15.6243,3136646.184273,0
+TGNA.US,D,20140306,000000,15.649,15.7062,15.5198,15.6609,3057164.9955237,0
+TGNA.US,D,20140307,000000,15.7239,15.7654,15.3216,15.354,3324220.3299369,0
+TGNA.US,D,20140310,000000,15.4872,15.7171,15.3433,15.644,4875831.9354589,0
+TGNA.US,D,20140311,000000,15.4084,15.7506,15.1992,15.2327,4367296.8866383,0
+TGNA.US,D,20140312,000000,15.1391,15.1992,14.9545,15.0937,5271723.3532115,0
+TGNA.US,D,20140313,000000,15.1735,15.2386,14.7336,14.7435,4451896.4433535,0
+TGNA.US,D,20140314,000000,14.7296,14.9348,14.7188,14.8569,4028302.5812747,0
+TGNA.US,D,20140317,000000,14.993,14.993,14.7632,14.8283,2648499.4532439,0
+TGNA.US,D,20140318,000000,14.8283,15.0325,14.7435,14.9743,4296991.0491386,0
+TGNA.US,D,20140319,000000,15.1094,15.354,15.1094,15.2742,4633063.7588443,0
+TGNA.US,D,20140320,000000,15.1992,15.2989,15.1034,15.1498,2705025.5371766,0
+TGNA.US,D,20140321,000000,15.4478,15.7298,15.354,15.3964,6105686.8527475,0
+TGNA.US,D,20140324,000000,15.4388,15.4635,14.9299,14.9387,4040762.4467268,0
+TGNA.US,D,20140325,000000,14.993,15.0937,14.7118,14.7582,3664891.3595264,0
+TGNA.US,D,20140326,000000,14.8184,14.8519,14.5086,14.5136,3310932.2397614,0
+TGNA.US,D,20140327,000000,14.4879,14.5531,14.2699,14.2877,3289424.7541675,0
+TGNA.US,D,20140328,000000,14.3054,14.5925,14.3054,14.4091,2188321.7798853,0
+TGNA.US,D,20140331,000000,14.5304,14.7385,14.4386,14.6664,3986968.3892683,0
+TGNA.US,D,20140401,000000,14.7483,14.9595,14.7483,14.8933,2834699.9826288,0
+TGNA.US,D,20140402,000000,14.9348,15.1144,14.8993,14.919,3120783.1971607,0
+TGNA.US,D,20140403,000000,14.9703,15.0503,14.6714,14.7533,3542764.2005678,0
+TGNA.US,D,20140404,000000,14.8698,14.9496,14.5876,14.63,2197461.6502716,0
+TGNA.US,D,20140407,000000,14.5994,14.6774,14.2542,14.4149,3968665.3325,0
+TGNA.US,D,20140408,000000,14.3942,14.5925,14.2877,14.557,2859731.2248179,0
+TGNA.US,D,20140409,000000,14.625,14.8461,14.5245,14.8234,3826558.3925472,0
+TGNA.US,D,20140410,000000,14.8026,14.8815,14.2926,14.2926,3591620.3355937,0
+TGNA.US,D,20140411,000000,14.1861,14.4386,13.8625,13.903,4215965.9359664,0
+TGNA.US,D,20140414,000000,14.0303,14.1111,13.903,14.0203,3239962.4032485,0
+TGNA.US,D,20140415,000000,14.0362,14.0824,13.5666,13.7896,5746041.6712037,0
+TGNA.US,D,20140416,000000,13.9484,14.1684,13.8132,14.1575,4960587.6079724,0
+TGNA.US,D,20140417,000000,14.123,14.4218,14.1081,14.2779,7683079.8672825,0
+TGNA.US,D,20140421,000000,14.345,14.3537,13.9276,14.3537,3769367.2958625,0
+TGNA.US,D,20140422,000000,14.3991,14.4771,14.3054,14.4278,5651002.6307667,0
+TGNA.US,D,20140423,000000,14.4554,14.482,14.2482,14.4041,6385698.7846991,0
+TGNA.US,D,20140424,000000,14.4554,14.5679,14.3657,14.5629,6028819.0830151,0
+TGNA.US,D,20140425,000000,14.5086,14.557,14.4111,14.5195,4614177.8021789,0
+TGNA.US,D,20140428,000000,14.5826,14.625,14.1911,14.3834,4145985.5086702,0
+TGNA.US,D,20140429,000000,14.4111,14.4445,14.266,14.3657,3086072.7754632,0
+TGNA.US,D,20140430,000000,14.3657,14.4919,14.26,14.4386,2965108.3750818,0
+TGNA.US,D,20140501,000000,14.4495,14.5472,14.3489,14.4712,2653170.7623322,0
+TGNA.US,D,20140502,000000,14.482,14.6664,14.3834,14.4978,3154528.5393765,0
+TGNA.US,D,20140505,000000,14.3657,14.482,14.3537,14.3991,2644309.6701576,0
+TGNA.US,D,20140506,000000,14.3774,14.4919,14.3173,14.345,3137345.6641494,0
+TGNA.US,D,20140507,000000,14.3774,14.7118,14.2226,14.3942,5992751.2648615,0
+TGNA.US,D,20140508,000000,14.345,14.5738,14.2403,14.2837,3120633.1637959,0
+TGNA.US,D,20140509,000000,14.2739,14.482,14.2226,14.4652,2694156.2281393,0
+TGNA.US,D,20140512,000000,14.4919,14.8352,14.4919,14.773,2381563.7400269,0
+TGNA.US,D,20140513,000000,14.7632,14.8184,14.482,14.7248,4560209.3816208,0
+TGNA.US,D,20140514,000000,14.6664,14.7248,14.4386,14.4652,2610690.0315718,0
+TGNA.US,D,20140515,000000,14.3774,14.4091,13.9227,14.3834,5232296.0041729,0
+TGNA.US,D,20140516,000000,14.4041,14.5925,14.2295,14.5679,3161165.4882916,0
+TGNA.US,D,20140519,000000,14.5432,14.7483,14.482,14.625,2522097.3571271,0
+TGNA.US,D,20140520,000000,14.6053,14.6202,14.3489,14.3884,3304555.8217568,0
+TGNA.US,D,20140521,000000,14.4712,14.6774,14.4495,14.6664,1891021.5438557,0
+TGNA.US,D,20140522,000000,14.6606,14.779,14.6143,14.7385,2221591.6785329,0
+TGNA.US,D,20140523,000000,14.7385,14.9102,14.6557,14.8993,1381303.4616789,0
+TGNA.US,D,20140527,000000,14.9496,14.9644,14.7248,14.8234,2363029.5507777,0
+TGNA.US,D,20140528,000000,14.8135,14.9052,14.6891,14.8234,1348516.1027722,0
+TGNA.US,D,20140529,000000,14.8815,14.9299,14.6842,14.8184,1643047.8177255,0
+TGNA.US,D,20140530,000000,14.8026,14.8865,14.6891,14.7681,2428733.0134377,0
+TGNA.US,D,20140602,000000,15.1449,15.365,15.0186,15.354,4669443.808595,0
+TGNA.US,D,20140603,000000,15.2801,15.4695,15.2426,15.4537,3390575.6267428,0
+TGNA.US,D,20140604,000000,15.3797,15.5849,15.3363,15.5198,3080879.390815,0
+TGNA.US,D,20140605,000000,15.5779,15.7368,15.353,15.6914,2590038.141653,0
+TGNA.US,D,20140606,000000,15.7428,15.8167,15.4754,15.573,2821979.586266,0
+TGNA.US,D,20140609,000000,15.5513,15.8552,15.5198,15.7674,2481284.2269418,0
+TGNA.US,D,20140610,000000,15.7259,15.7565,15.5139,15.6787,1735750.1898795,0
+TGNA.US,D,20140611,000000,15.5967,15.7259,15.5672,15.6787,2200303.1605525,0
+TGNA.US,D,20140612,000000,15.65,15.6787,15.2732,15.4132,2398342.1334123,0
+TGNA.US,D,20140613,000000,15.4084,15.4635,15.2781,15.3727,2037201.6869153,0
+TGNA.US,D,20140616,000000,15.3363,15.4181,15.2781,15.3679,1394291.4851248,0
+TGNA.US,D,20140617,000000,15.3471,15.5405,15.284,15.5247,2591693.5773607,0
+TGNA.US,D,20140618,000000,15.5306,15.7466,15.4014,15.7081,2804087.093773,0
+TGNA.US,D,20140619,000000,15.7081,15.8394,15.645,15.7782,2697124.455789,0
+TGNA.US,D,20140620,000000,15.8779,15.8779,15.5563,15.7151,3897827.2820508,0
+TGNA.US,D,20140623,000000,15.7318,15.7782,15.6096,15.7023,1870855.2348946,0
+TGNA.US,D,20140624,000000,15.645,15.8118,15.5947,15.6203,1793328.5348437,0
+TGNA.US,D,20140625,000000,15.5947,16.4381,15.5672,16.4124,6672370.9815618,0
+TGNA.US,D,20140626,000000,16.4174,16.5792,16.2626,16.3326,10108400.63541,0
+TGNA.US,D,20140627,000000,16.2488,16.5299,16.2488,16.4559,7466425.6060572,0
+TGNA.US,D,20140630,000000,16.5191,16.8179,16.4501,16.7568,7958170.0966249,0
+TGNA.US,D,20140701,000000,16.7884,17.0034,16.7468,16.9847,5401135.2402752,0
+TGNA.US,D,20140702,000000,17.0034,17.2786,16.9817,17.108,5981328.4543567,0
+TGNA.US,D,20140703,000000,17.108,17.3723,17.108,17.2303,2391651.4563327,0
+TGNA.US,D,20140707,000000,17.1799,17.2096,16.9935,17.0616,5102719.891399,0
+TGNA.US,D,20140708,000000,16.9935,17.0034,16.7301,16.884,5273907.9606519,0
+TGNA.US,D,20140709,000000,16.959,17.2135,16.9067,17.1829,4513770.0002551,0
+TGNA.US,D,20140710,000000,16.9186,17.1681,16.884,17.0084,4511508.3486543,0
+TGNA.US,D,20140711,000000,17.0311,17.1297,16.8732,16.963,2442156.9446328,0
+TGNA.US,D,20140714,000000,17.105,17.1237,16.884,16.9116,4629259.1965596,0
+TGNA.US,D,20140715,000000,16.7932,17.0547,16.7695,17.0261,3603664.5680759,0
+TGNA.US,D,20140716,000000,16.9984,17.1681,16.9984,17.1297,4051250.5899185,0
+TGNA.US,D,20140717,000000,16.9896,17.1139,16.8179,16.8456,3833337.2649156,0
+TGNA.US,D,20140718,000000,16.9423,17.0783,16.9067,17.0261,3442431.4153262,0
+TGNA.US,D,20140721,000000,16.9699,17.0547,16.8791,16.9757,3304730.1848565,0
+TGNA.US,D,20140722,000000,17.0428,17.8074,16.7992,17.7885,7557834.4473091,0
+TGNA.US,D,20140723,000000,17.8074,17.8478,17.5815,17.7471,3883642.0329032,0
+TGNA.US,D,20140724,000000,17.8074,17.9455,17.7581,17.9129,2415663.8908757,0
+TGNA.US,D,20140725,000000,17.8419,17.9079,17.7521,17.7698,1902644.0609341,0
+TGNA.US,D,20140728,000000,17.7471,18.0511,17.691,18.0125,3887856.1457244,0
+TGNA.US,D,20140729,000000,17.9129,18.2365,17.8616,17.8616,4650304.4171917,0
+TGNA.US,D,20140730,000000,17.9179,18.0342,17.8675,17.9455,4090455.9301268,0
+TGNA.US,D,20140731,000000,17.763,18.0441,17.4966,17.5095,4915396.1392559,0
+TGNA.US,D,20140801,000000,17.5222,17.6426,17.4078,17.5942,3005811.0077213,0
+TGNA.US,D,20140804,000000,17.7157,18.4317,17.685,18.3676,7463094.4598628,0
+TGNA.US,D,20140805,000000,18.9862,19.1055,18.0303,18.125,16065487.55022,0
+TGNA.US,D,20140806,000000,18.0194,18.4919,17.9623,18.1891,5785092.9230915,0
+TGNA.US,D,20140807,000000,18.2069,18.3864,17.8419,17.8735,3235250.5446022,0
+TGNA.US,D,20140808,000000,17.8419,18.0727,17.8419,17.983,4686300.2598796,0
+TGNA.US,D,20140811,000000,18.0776,18.2069,17.9503,18.1782,5383251.8714328,0
+TGNA.US,D,20140812,000000,18.195,18.195,17.763,17.8566,5550245.0889046,0
+TGNA.US,D,20140813,000000,18.0776,18.2226,17.9079,18.2128,4023615.0523631,0
+TGNA.US,D,20140814,000000,18.1664,18.263,17.9947,18.2226,5455444.2771211,0
+TGNA.US,D,20140815,000000,18.4258,18.5423,17.9296,18.4919,8826297.6125636,0
+TGNA.US,D,20140818,000000,18.5847,18.6913,18.3568,18.414,3308142.4301671,0
+TGNA.US,D,20140819,000000,18.4554,18.5423,18.3765,18.3923,2036863.0981055,0
+TGNA.US,D,20140820,000000,18.3676,18.3676,18.1891,18.2947,3001583.7162938,0
+TGNA.US,D,20140821,000000,18.3292,18.3726,18.0559,18.1201,3419542.2035415,0
+TGNA.US,D,20140822,000000,18.1506,18.2226,18.0511,18.1664,1939721.5630832,0
+TGNA.US,D,20140825,000000,18.3005,18.3509,18.1003,18.1891,1780911.2464274,0
+TGNA.US,D,20140826,000000,18.2019,18.3765,18.1842,18.2365,1533036.8667145,0
+TGNA.US,D,20140827,000000,18.263,18.3045,18.0776,18.1052,2666595.7072663,0
+TGNA.US,D,20140828,000000,18.0776,18.0944,17.9503,18.0598,1847419.617815,0
+TGNA.US,D,20140829,000000,18.1348,18.1664,18.0067,18.0668,1700557.228441,0
+TGNA.US,D,20140902,000000,18.0776,18.4071,18.0776,18.2463,1915137.3797716,0
+TGNA.US,D,20140903,000000,18.3055,18.4032,18.2523,18.3351,1700869.4600382,0
+TGNA.US,D,20140904,000000,18.3509,18.3973,17.8655,17.9336,3903361.2829868,0
+TGNA.US,D,20140905,000000,17.9159,18.054,17.7649,18.0332,2950517.6303536,0
+TGNA.US,D,20140908,000000,17.9987,18.1772,17.9266,17.987,1701988.6278404,0
+TGNA.US,D,20140909,000000,17.9435,17.9662,17.4285,17.4285,4412440.7096241,0
+TGNA.US,D,20140910,000000,17.4927,17.542,17.1721,17.2816,6183458.8776245,0
+TGNA.US,D,20140911,000000,17.1928,17.4492,17.1721,17.2816,3265570.4629011,0
+TGNA.US,D,20140912,000000,17.2944,17.322,17.1287,17.3032,2725733.1827378,0
+TGNA.US,D,20140915,000000,17.4237,17.4237,17.1444,17.2776,2077029.4628397,0
+TGNA.US,D,20140916,000000,17.2747,17.5361,17.178,17.4651,3885502.2438792,0
+TGNA.US,D,20140917,000000,17.4927,17.6071,17.3398,17.3822,2561779.1546424,0
+TGNA.US,D,20140918,000000,17.393,17.5045,17.2944,17.4285,3047472.637409,0
+TGNA.US,D,20140919,000000,17.542,17.7117,17.4177,17.4177,4881363.908917,0
+TGNA.US,D,20140922,000000,17.4039,17.4285,17.0971,17.1227,3521086.40683,0
+TGNA.US,D,20140923,000000,17.1129,17.2293,16.7154,16.7204,6406542.2712798,0
+TGNA.US,D,20140924,000000,16.6977,16.7618,16.3257,16.4785,9161439.7099118,0
+TGNA.US,D,20140925,000000,16.3603,16.3957,16.086,16.1314,7619760.7186362,0
+TGNA.US,D,20140926,000000,16.1442,16.3079,16.0949,16.2626,3485895.4728694,0
+TGNA.US,D,20140929,000000,16.1383,16.2922,16.0465,16.1925,3772010.1133089,0
+TGNA.US,D,20140930,000000,16.1758,16.2162,15.9548,15.9696,3075550.1651472,0
+TGNA.US,D,20141001,000000,15.9696,15.9814,15.6096,15.7269,4952618.6060751,0
+TGNA.US,D,20141002,000000,15.6796,15.8868,15.3018,15.7378,8435393.790452,0
+TGNA.US,D,20141003,000000,15.8473,16.0278,15.7486,15.944,3602124.6986086,0
+TGNA.US,D,20141006,000000,16.0406,16.0406,15.7752,15.7901,2178873.7328579,0
+TGNA.US,D,20141007,000000,15.6974,15.8689,15.5947,15.6036,3057269.4106357,0
+TGNA.US,D,20141008,000000,15.5899,15.7328,15.3727,15.7269,4364783.8277777,0
+TGNA.US,D,20141009,000000,15.652,15.6796,15.0118,15.0118,5040401.3030978,0
+TGNA.US,D,20141010,000000,15.0216,15.1104,14.6724,14.6784,3421342.6039193,0
+TGNA.US,D,20141013,000000,14.629,14.7543,14.1625,14.1792,5954091.3162092,0
+TGNA.US,D,20141014,000000,14.2542,14.4909,14.1111,14.2482,5675755.0947442,0
+TGNA.US,D,20141015,000000,14.05,14.556,13.9681,14.4682,6182997.6264015,0
+TGNA.US,D,20141016,000000,14.1959,14.8431,14.1625,14.7128,4543664.1481942,0
+TGNA.US,D,20141017,000000,14.8608,15.0503,14.8204,14.9092,4619349.8983091,0
+TGNA.US,D,20141020,000000,14.992,15.7901,14.992,15.652,8651907.141963,0
+TGNA.US,D,20141021,000000,15.6974,16.4668,15.6974,16.4322,7190216.2089124,0
+TGNA.US,D,20141022,000000,16.5259,16.5713,16.1442,16.1866,4823957.8995744,0
+TGNA.US,D,20141023,000000,16.372,16.8821,16.372,16.814,4290813.3239685,0
+TGNA.US,D,20141024,000000,16.8081,16.9303,16.6493,16.9216,2769394.9193765,0
+TGNA.US,D,20141027,000000,16.8022,16.9038,16.66,16.8762,2074250.8043738,0
+TGNA.US,D,20141028,000000,16.9462,17.0853,16.8919,17.0528,2355884.7186478,0
+TGNA.US,D,20141029,000000,17.0596,17.2776,17.0182,17.246,2968037.0669125,0
+TGNA.US,D,20141030,000000,17.1721,17.2233,16.672,16.7715,4724617.5647664,0
+TGNA.US,D,20141031,000000,17.0774,17.0774,16.7715,16.957,3004815.516071,0
+TGNA.US,D,20141103,000000,16.952,17.0715,16.7903,16.8603,3091387.8087857,0
+TGNA.US,D,20141104,000000,16.7715,16.7715,16.3907,16.5032,2843679.6822607,0
+TGNA.US,D,20141105,000000,16.7381,16.7676,16.372,16.4668,3077250.2053687,0
+TGNA.US,D,20141106,000000,16.5605,16.7034,16.3957,16.6977,2387880.3474334,0
+TGNA.US,D,20141107,000000,16.6256,16.66,16.2576,16.3139,2131068.8451245,0
+TGNA.US,D,20141110,000000,16.3366,16.594,16.3366,16.5605,3372704.4227678,0
+TGNA.US,D,20141111,000000,16.6069,16.666,16.4284,16.594,1230461.1331816,0
+TGNA.US,D,20141112,000000,16.4608,16.678,16.4057,16.6127,1871559.7834659,0
+TGNA.US,D,20141113,000000,16.672,16.9303,16.5082,16.6186,1633810.6283999,0
+TGNA.US,D,20141114,000000,16.6009,16.743,16.5605,16.7154,1896503.8441051,0
+TGNA.US,D,20141117,000000,16.6553,16.7104,16.5309,16.6383,1707836.8878514,0
+TGNA.US,D,20141118,000000,16.6383,16.9955,16.6383,16.962,2087789.2880704,0
+TGNA.US,D,20141119,000000,16.962,16.962,16.7034,16.8821,1862953.139768,0
+TGNA.US,D,20141120,000000,16.7321,17.0715,16.7034,16.9955,1332563.9066323,0
+TGNA.US,D,20141121,000000,17.1928,17.1928,16.814,16.9303,2041307.3296687,0
+TGNA.US,D,20141124,000000,17.0349,17.4127,17.0241,17.3773,3234176.9950526,0
+TGNA.US,D,20141125,000000,17.4601,17.4769,17.1928,17.3683,1577123.359974,0
+TGNA.US,D,20141126,000000,17.322,17.6259,17.322,17.6209,1282827.8461965,0
+TGNA.US,D,20141128,000000,17.6506,17.6623,17.4651,17.5232,823931.53887243,0
+TGNA.US,D,20141201,000000,17.4127,17.6752,17.3032,17.5735,1839116.0820637,0
+TGNA.US,D,20141202,000000,17.6506,17.9483,17.6159,17.8044,2001526.185736,0
+TGNA.US,D,20141203,000000,17.7857,18.2394,17.6988,18.2196,3314428.6254049,0
+TGNA.US,D,20141204,000000,18.1911,18.2493,17.7649,17.8172,1835156.4177193,0
+TGNA.US,D,20141205,000000,17.8547,17.9276,17.6436,17.7057,1737006.2124404,0
+TGNA.US,D,20141208,000000,17.6613,17.7057,17.3249,17.3793,2223959.7727235,0
+TGNA.US,D,20141209,000000,17.1948,17.6308,17.1415,17.6199,2989132.9744922,0
+TGNA.US,D,20141210,000000,17.5213,17.6249,17.1741,17.2796,3539494.8924494,0
+TGNA.US,D,20141211,000000,17.3191,17.395,16.9679,17.0251,3270123.164532,0
+TGNA.US,D,20141212,000000,16.6967,16.8989,16.5526,16.5526,4097521.6906184,0
+TGNA.US,D,20141215,000000,16.6533,16.6917,16.0919,16.1511,4723798.4636936,0
+TGNA.US,D,20141216,000000,16.0583,16.4254,15.9814,15.9814,3662567.8698497,0
+TGNA.US,D,20141217,000000,16.0071,16.5112,16.0071,16.4698,2399596.1284953,0
+TGNA.US,D,20141218,000000,16.7528,16.8475,16.5348,16.8475,2215667.3881006,0
+TGNA.US,D,20141219,000000,16.957,17.4117,16.8308,17.3249,4750406.0699522,0
+TGNA.US,D,20141222,000000,17.3062,17.3654,17.0537,17.108,2131998.443743,0
+TGNA.US,D,20141223,000000,17.1948,17.4474,17.1799,17.2658,1526196.1562702,0
+TGNA.US,D,20141224,000000,17.2096,17.253,17.0537,17.1582,941725.97755262,0
+TGNA.US,D,20141226,000000,17.249,17.3299,17.1514,17.2006,1151395.5774024,0
+TGNA.US,D,20141229,000000,17.2204,17.6062,17.1741,17.6012,2278017.4023093,0
+TGNA.US,D,20141230,000000,17.5598,17.5637,17.3852,17.5213,1739522.3125178,0
+TGNA.US,D,20141231,000000,17.5509,17.5775,17.2707,17.2904,1978342.9896553,0
+TGNA.US,D,20150102,000000,17.3299,17.4117,16.4698,16.5999,4315255.5838269,0
+TGNA.US,D,20150105,000000,16.4254,16.4401,16.1205,16.3099,4039744.6528197,0
+TGNA.US,D,20150106,000000,16.3276,16.3386,15.868,16.0406,4934693.6739356,0
+TGNA.US,D,20150107,000000,16.2182,16.2734,15.9282,16.1768,3616814.7897541,0
+TGNA.US,D,20150108,000000,16.3632,16.6413,16.3159,16.5112,6198215.8755407,0
+TGNA.US,D,20150109,000000,16.5743,16.7815,16.5229,16.6176,2949677.240763,0
+TGNA.US,D,20150112,000000,16.5882,16.6176,16.2784,16.3336,2759602.2011056,0
+TGNA.US,D,20150113,000000,16.5279,16.952,16.5279,16.9303,5325427.1879033,0
+TGNA.US,D,20150114,000000,16.6967,16.8189,16.4351,16.7468,2886213.1274465,0
+TGNA.US,D,20150115,000000,16.7618,16.7667,16.2488,16.305,2147684.0265388,0
+TGNA.US,D,20150116,000000,16.2892,16.7024,16.2892,16.6867,1777579.086494,0
+TGNA.US,D,20150120,000000,16.6581,16.8012,16.5112,16.7952,2638270.8272239,0
+TGNA.US,D,20150121,000000,16.7084,17.0182,16.5408,16.9837,3417599.8797106,0
+TGNA.US,D,20150122,000000,17.5213,17.6436,17.0606,17.3654,4416136.8018412,0
+TGNA.US,D,20150123,000000,17.3062,17.3693,17.1237,17.2046,2198607.1752867,0
+TGNA.US,D,20150126,000000,17.2046,17.5509,17.0813,17.5213,2522338.6269974,0
+TGNA.US,D,20150127,000000,17.2323,17.6693,17.2145,17.4907,2350947.8099543,0
+TGNA.US,D,20150128,000000,17.6149,17.6653,17.1139,17.1188,2333274.2850747,0
+TGNA.US,D,20150129,000000,17.1632,17.2323,16.7468,17.2006,2384281.5741558,0
+TGNA.US,D,20150130,000000,17.0478,17.1415,16.7578,16.7903,2534366.6396564,0
+TGNA.US,D,20150202,000000,16.8475,17.0813,16.5882,17.0665,3846472.2805095,0
+TGNA.US,D,20150203,000000,17.3191,18.121,17.1741,18.0451,4993590.8932758,0
+TGNA.US,D,20150204,000000,17.9613,18.1467,17.6988,17.8902,3884196.5481097,0
+TGNA.US,D,20150205,000000,17.9346,17.9879,17.7857,17.8774,2283994.4071671,0
+TGNA.US,D,20150206,000000,17.8665,18.272,17.8498,18.1969,3476781.9596959,0
+TGNA.US,D,20150209,000000,18.0608,18.3953,17.976,18.2927,5052497.2362664,0
+TGNA.US,D,20150210,000000,18.413,18.5393,18.1003,18.4988,2532773.0420247,0
+TGNA.US,D,20150211,000000,18.4654,18.6498,18.3913,18.6093,2233211.1543943,0
+TGNA.US,D,20150212,000000,18.5482,19.0147,18.5482,18.8658,4802067.2206569,0
+TGNA.US,D,20150213,000000,18.9339,18.994,18.7375,18.8303,2511282.789993,0
+TGNA.US,D,20150217,000000,18.7444,18.9456,18.6763,18.8471,2221584.5823601,0
+TGNA.US,D,20150218,000000,18.7968,18.8471,18.705,18.7375,2085669.5599229,0
+TGNA.US,D,20150219,000000,18.705,18.7771,18.56,18.6556,1801762.8429197,0
+TGNA.US,D,20150220,000000,18.6044,18.7878,18.3489,18.7701,2311443.4167554,0
+TGNA.US,D,20150223,000000,18.7701,18.9399,18.6883,18.9289,2109770.1897546,0
+TGNA.US,D,20150224,000000,18.8905,19.0621,18.8708,19.0454,2597085.6548433,0
+TGNA.US,D,20150225,000000,19.0344,19.1982,18.999,19.0907,2820465.0602725,0
+TGNA.US,D,20150226,000000,19.0907,19.4962,19.0513,19.3225,5026272.8233314,0
+TGNA.US,D,20150227,000000,19.3472,19.4271,19.1647,19.1706,4291814.8980526,0
+TGNA.US,D,20150302,000000,19.215,19.4834,19.1825,19.4093,2904741.2342622,0
+TGNA.US,D,20150303,000000,19.3304,19.4271,19.1825,19.2406,2432585.2214532,0
+TGNA.US,D,20150304,000000,19.1469,19.215,18.8224,18.9379,3095498.5202336,0
+TGNA.US,D,20150305,000000,18.9635,19.0661,18.7908,18.9596,2411913.0567554,0
+TGNA.US,D,20150306,000000,18.8056,18.9862,18.7357,18.8283,2213432.0937127,0
+TGNA.US,D,20150309,000000,18.8283,19.003,18.7524,18.9862,2176522.8722295,0
+TGNA.US,D,20150310,000000,18.7839,18.7908,18.5768,18.6064,2943655.6313913,0
+TGNA.US,D,20150311,000000,18.632,19.0778,18.5176,18.9693,2767021.7564912,0
+TGNA.US,D,20150312,000000,19.1765,19.6511,19.1194,19.6392,2730483.5634643,0
+TGNA.US,D,20150313,000000,19.5079,19.5573,19.1194,19.3659,4015943.0759787,0
+TGNA.US,D,20150316,000000,19.434,19.7871,19.3087,19.7744,2887100.1490291,0
+TGNA.US,D,20150317,000000,19.6451,19.9015,19.5731,19.8522,3189878.6303524,0
+TGNA.US,D,20150318,000000,19.799,20.0761,19.6836,19.9115,2711015.7206406,0
+TGNA.US,D,20150319,000000,19.8078,19.8522,19.5475,19.7408,2391718.3631037,0
+TGNA.US,D,20150320,000000,19.8631,19.9519,19.7714,19.8187,4823466.2361829,0
+TGNA.US,D,20150323,000000,19.8078,19.9806,19.731,19.731,2231791.9198623,0
+TGNA.US,D,20150324,000000,19.6954,19.8187,19.579,19.6954,2184606.4266283,0
+TGNA.US,D,20150325,000000,19.7358,19.9015,19.5475,19.5475,3223110.0069196,0
+TGNA.US,D,20150326,000000,19.4824,19.7477,19.4458,19.6392,2302850.9654029,0
+TGNA.US,D,20150327,000000,19.6077,19.8128,19.5475,19.7714,1983549.55291,0
+TGNA.US,D,20150330,000000,19.8799,20.014,19.799,19.9549,2648584.6073159,0
+TGNA.US,D,20150331,000000,19.8128,20.309,19.6619,20.1965,4934478.7612779,0
+TGNA.US,D,20150401,000000,20.1728,20.2389,19.8749,20.0495,2780423.3854294,0
+TGNA.US,D,20150402,000000,19.9983,20.5635,19.8957,20.3632,3344293.3749145,0
+TGNA.US,D,20150406,000000,20.0634,20.1611,19.2219,19.3501,8198420.145684,0
+TGNA.US,D,20150407,000000,19.2979,19.8256,19.2406,19.4645,6195152.3564294,0
+TGNA.US,D,20150408,000000,19.4577,19.7141,19.4518,19.6254,3074199.8648639,0
+TGNA.US,D,20150409,000000,19.5475,19.5889,19.3167,19.5613,3000781.8487833,0
+TGNA.US,D,20150410,000000,19.6312,19.8749,19.5475,19.7644,1854470.1722224,0
+TGNA.US,D,20150413,000000,19.721,19.799,19.6077,19.6569,1983190.6893212,0
+TGNA.US,D,20150414,000000,19.6352,19.721,19.5011,19.5672,2492520.5094797,0
+TGNA.US,D,20150415,000000,19.6392,19.7023,19.4005,19.4518,4414369.8548488,0
+TGNA.US,D,20150416,000000,19.4675,19.6392,19.3087,19.579,2473868.726512,0
+TGNA.US,D,20150417,000000,19.4271,19.4725,18.9536,19.0324,3115697.2688413,0
+TGNA.US,D,20150420,000000,19.0957,19.1982,19.0324,19.1351,3490718.8428005,0
+TGNA.US,D,20150421,000000,19.5238,19.6718,19.0324,19.6077,4662655.812576,0
+TGNA.US,D,20150422,000000,19.6077,19.6077,18.9269,19.1538,4850985.1937588,0
+TGNA.US,D,20150423,000000,19.0778,19.4824,19.0778,19.3264,3434443.1523888,0
+TGNA.US,D,20150424,000000,19.3225,19.4675,19.1194,19.4645,3226289.0922714,0
+TGNA.US,D,20150427,000000,19.5573,19.5672,18.9635,18.992,2616093.260183,0
+TGNA.US,D,20150428,000000,18.9379,19.1825,18.8539,19.1765,2657321.0095994,0
+TGNA.US,D,20150429,000000,19.1144,19.1194,18.6783,18.7357,3912934.0199053,0
+TGNA.US,D,20150430,000000,18.7198,19.003,18.6626,18.6903,4439718.3973298,0
+TGNA.US,D,20150501,000000,18.708,18.992,18.562,18.9379,3246795.0037813,0
+TGNA.US,D,20150504,000000,19.0296,19.1825,18.9693,19.0778,2048184.5347153,0
+TGNA.US,D,20150505,000000,18.9862,19.1469,18.7681,18.7839,3033991.9368326,0
+TGNA.US,D,20150506,000000,18.8115,18.8816,18.6005,18.6626,2993361.2796586,0
+TGNA.US,D,20150507,000000,18.6735,18.8342,18.6419,18.7681,3196757.8628769,0
+TGNA.US,D,20150508,000000,18.9743,19.1469,18.9269,19.0296,2280818.3630322,0
+TGNA.US,D,20150511,000000,18.9793,19.3334,18.9793,19.1351,4388122.1259179,0
+TGNA.US,D,20150512,000000,19.0561,19.1647,18.8935,18.9102,2831400.2623418,0
+TGNA.US,D,20150513,000000,18.9269,19.1598,18.8698,18.9743,3524866.63938,0
+TGNA.US,D,20150514,000000,19.0888,19.4044,19.0778,19.3827,2832754.6175809,0
+TGNA.US,D,20150515,000000,19.4271,19.5356,19.2279,19.4645,2708679.0523575,0
+TGNA.US,D,20150518,000000,19.4577,19.5286,19.282,19.4922,2732898.2896466,0
+TGNA.US,D,20150519,000000,19.5079,19.6619,19.4044,19.6254,2469841.1416578,0
+TGNA.US,D,20150520,000000,19.6352,19.9806,19.4922,19.9519,3936287.5241298,0
+TGNA.US,D,20150521,000000,19.8394,19.9549,19.4725,19.6017,4004380.3694984,0
+TGNA.US,D,20150522,000000,19.5859,19.721,19.4675,19.5672,1956567.8769783,0
+TGNA.US,D,20150526,000000,19.5672,19.6619,19.4675,19.5859,4324990.5189777,0
+TGNA.US,D,20150527,000000,19.5889,19.8749,19.5613,19.8522,2621968.8911457,0
+TGNA.US,D,20150528,000000,19.7744,19.9115,19.4172,19.6254,2917813.3980411,0
+TGNA.US,D,20150529,000000,19.6077,19.731,19.4271,19.4922,14373992.134266,0
+TGNA.US,D,20150601,000000,19.5573,19.868,19.4222,19.7517,4271565.4624974,0
+TGNA.US,D,20150602,000000,19.721,19.8907,19.6017,19.8019,2651326.7711795,0
+TGNA.US,D,20150603,000000,19.8355,20.1856,19.725,20.1166,3543012.5666109,0
+TGNA.US,D,20150604,000000,20.0288,20.1314,19.7585,19.7714,3833346.3885662,0
+TGNA.US,D,20150605,000000,19.7802,19.8522,19.5277,19.7644,2812606.5559209,0
+TGNA.US,D,20150608,000000,19.731,19.7388,19.5159,19.5455,2778824.719103,0
+TGNA.US,D,20150609,000000,19.5573,19.6057,19.1371,19.3354,2744694.1560856,0
+TGNA.US,D,20150610,000000,19.4034,19.6115,19.3195,19.5455,2028717.7056306,0
+TGNA.US,D,20150611,000000,19.5504,19.6352,19.4153,19.5997,2788392.3873267,0
+TGNA.US,D,20150612,000000,19.5336,19.8651,19.3965,19.8187,3937610.4534614,0
+TGNA.US,D,20150615,000000,19.6115,19.8256,19.3935,19.8256,4315963.173615,0
+TGNA.US,D,20150616,000000,19.799,20.0722,19.7388,20.0554,3158271.2635853,0
+TGNA.US,D,20150617,000000,20.1403,20.2646,20.0978,20.2202,2636029.4504022,0
+TGNA.US,D,20150618,000000,20.2646,20.524,20.2646,20.4264,3349639.8341445,0
+TGNA.US,D,20150619,000000,20.3879,20.6691,20.3494,20.595,6017805.8230465,0
+TGNA.US,D,20150622,000000,20.7381,20.9837,20.6325,20.816,4567770.8604596,0
+TGNA.US,D,20150623,000000,20.8683,21.0734,20.6759,20.7884,4868564.4409159,0
+TGNA.US,D,20150624,000000,20.7105,20.8002,20.1856,20.2716,5054949.4707899,0
+TGNA.US,D,20150625,000000,20.3613,20.4057,20.2083,20.2083,4624011.070008,0
+TGNA.US,D,20150626,000000,20.311,20.4461,20.1403,20.3494,5228049.4517053,0
+TGNA.US,D,20150629,000000,16.9443,17.4956,16.0998,17.322,7398636.882374,0
+TGNA.US,D,20150630,000000,17.4907,17.5637,17.0715,17.5637,7372837.2260597,0
+TGNA.US,D,20150701,000000,17.6623,18.2413,17.6436,18.0559,5290324.4492315,0
+TGNA.US,D,20150702,000000,18.126,18.2907,17.3329,17.3881,5426177.6335928,0
+TGNA.US,D,20150706,000000,16.9077,17.4059,16.6049,16.7627,7057716.4730026,0
+TGNA.US,D,20150707,000000,16.7834,17.2737,16.451,17.2618,6330966.0049716,0
+TGNA.US,D,20150708,000000,17.0241,17.1356,16.5279,16.5969,5466897.4997946,0
+TGNA.US,D,20150709,000000,16.5999,17.0655,16.5999,17.0291,5063895.7170365,0
+TGNA.US,D,20150710,000000,17.25,17.2875,17.1139,17.1809,2826666.1014385,0
+TGNA.US,D,20150713,000000,17.3398,17.6012,17.3398,17.4956,3140196.2980809,0
+TGNA.US,D,20150714,000000,17.5459,17.6436,17.4907,17.5825,4652132.188521,0
+TGNA.US,D,20150715,000000,17.5598,17.9386,17.4512,17.7885,5302852.2351936,0
+TGNA.US,D,20150716,000000,17.7403,17.9209,17.7403,17.8301,3430346.633286,0
+TGNA.US,D,20150717,000000,17.7698,17.8528,17.4354,17.6259,2462741.9277809,0
+TGNA.US,D,20150720,000000,17.5883,17.6703,17.4956,17.6259,3426327.1583436,0
+TGNA.US,D,20150721,000000,17.7698,18.0342,16.4451,16.4568,7181337.8831756,0
+TGNA.US,D,20150722,000000,16.379,16.5635,16.1995,16.3247,8655844.5040505,0
+TGNA.US,D,20150723,000000,16.3907,16.4568,16.0919,16.1146,4852264.5323156,0
+TGNA.US,D,20150724,000000,16.1619,16.3247,16.0998,16.1768,3569307.9412724,0
+TGNA.US,D,20150727,000000,16.0949,16.0949,15.7151,15.7438,2853690.3544062,0
+TGNA.US,D,20150728,000000,15.7683,15.9479,15.6006,15.6964,2907926.4020476,0
+TGNA.US,D,20150729,000000,15.7328,16.0919,15.7328,15.9972,4350106.9152387,0
+TGNA.US,D,20150730,000000,15.9113,15.9735,15.791,15.8532,1928270.3678877,0
+TGNA.US,D,20150731,000000,15.9479,16.1146,15.8591,15.9519,2643698.3855699,0
+TGNA.US,D,20150803,000000,16.0998,16.1392,15.8591,15.8956,2960844.589052,0
+TGNA.US,D,20150804,000000,15.5908,15.7151,15.285,15.2989,3987828.0398991,0
+TGNA.US,D,20150805,000000,15.8828,15.9479,14.995,15.0315,5070470.8278756,0
+TGNA.US,D,20150806,000000,15.1104,15.1104,14.3262,14.4465,8173015.8475608,0
+TGNA.US,D,20150807,000000,14.348,14.7238,14.348,14.557,3283166.9436203,0
+TGNA.US,D,20150810,000000,14.6754,14.9822,14.5679,14.8095,3783129.8158673,0
+TGNA.US,D,20150811,000000,14.7238,14.7997,14.2236,14.2492,3678908.328008,0
+TGNA.US,D,20150812,000000,14.1555,14.4515,13.7876,14.2857,6348678.0519313,0
+TGNA.US,D,20150813,000000,14.262,14.5886,13.9809,14.0203,3085958.2229616,0
+TGNA.US,D,20150814,000000,13.9572,14.0717,13.6475,13.9306,4481580.7473297,0
+TGNA.US,D,20150817,000000,13.7934,14.1338,13.7205,14.1161,4053016.5231719,0
+TGNA.US,D,20150818,000000,13.6258,13.9701,13.5696,13.9,4362891.1771554,0
+TGNA.US,D,20150819,000000,13.7757,13.8291,13.5222,13.686,3654031.1741395,0
+TGNA.US,D,20150820,000000,13.4995,13.5656,13.2164,13.4166,4765524.9726741,0
+TGNA.US,D,20150821,000000,13.2677,13.5498,13.0931,13.1098,5795399.6070108,0
+TGNA.US,D,20150824,000000,13.7265,13.903,12.0801,12.7874,7822383.8190344,0
+TGNA.US,D,20150825,000000,12.9185,12.9283,12.2783,12.2783,6619841.0565759,0
+TGNA.US,D,20150826,000000,12.3384,12.7981,12.1757,12.7203,5766362.0684855,0
+TGNA.US,D,20150827,000000,12.8258,13.031,12.5949,12.8376,5767456.9065531,0
+TGNA.US,D,20150828,000000,12.8258,13.313,12.8258,13.2312,4986291.9728253,0
+TGNA.US,D,20150831,000000,13.1552,13.3969,12.9974,13.031,4642088.0629902,0
+TGNA.US,D,20150901,000000,12.7252,12.8869,12.5605,12.7173,5309128.2930419,0
+TGNA.US,D,20150902,000000,12.8435,13.0162,12.5595,12.7301,4185577.0834189,0
+TGNA.US,D,20150903,000000,12.7479,13.0832,12.7479,12.8978,3111641.2992966,0
+TGNA.US,D,20150904,000000,12.7064,12.7724,12.5338,12.6354,3885553.9445657,0
+TGNA.US,D,20150908,000000,13.0832,13.1799,12.8929,12.9816,6235981.7064379,0
+TGNA.US,D,20150909,000000,13.1178,13.2066,12.7607,12.7932,3080061.3034811,0
+TGNA.US,D,20150910,000000,12.7932,12.9629,12.5595,12.7834,2674053.784732,0
+TGNA.US,D,20150911,000000,12.6354,12.7834,12.5496,12.7666,1842043.7601555,0
+TGNA.US,D,20150914,000000,12.7537,12.7774,12.5279,12.6561,3098389.7037233,0
+TGNA.US,D,20150915,000000,12.7064,13.0162,12.6561,12.9472,2911446.103687,0
+TGNA.US,D,20150916,000000,12.881,13.1749,12.8258,13.1238,2000312.7402111,0
+TGNA.US,D,20150917,000000,13.1295,13.4216,13.0961,13.1799,1989966.5204727,0
+TGNA.US,D,20150918,000000,13.0211,13.1582,12.7103,12.7932,6384995.2498668,0
+TGNA.US,D,20150921,000000,12.8662,13.1238,12.7774,12.9926,3084413.2847997,0
+TGNA.US,D,20150922,000000,12.8218,12.8554,12.5653,12.8041,3736545.4698315,0
+TGNA.US,D,20150923,000000,12.7991,12.8662,12.4953,12.6176,1927169.4473864,0
+TGNA.US,D,20150924,000000,12.5279,12.6354,12.3701,12.589,1858757.274248,0
+TGNA.US,D,20150925,000000,12.7005,12.8041,12.4844,12.5595,1919181.184449,0
+TGNA.US,D,20150928,000000,12.5229,12.5456,12.2536,12.2536,3057426.5401732,0
+TGNA.US,D,20150929,000000,12.2852,12.3139,11.9163,12.0397,3410205.6677987,0
+TGNA.US,D,20150930,000000,12.1777,12.4726,12.1432,12.3365,3748345.3912263,0
+TGNA.US,D,20151001,000000,12.375,12.4953,12.2112,12.4589,2302148.4443096,0
+TGNA.US,D,20151002,000000,12.0761,12.7301,11.7357,12.7203,2185804.6660689,0
+TGNA.US,D,20151005,000000,12.8554,13.2352,12.8554,13.1749,3345262.5093522,0
+TGNA.US,D,20151006,000000,13.1118,13.3564,13.036,13.1681,2715603.903135,0
+TGNA.US,D,20151007,000000,13.2352,14.1032,13.1947,14.0984,5298536.7484772,0
+TGNA.US,D,20151008,000000,14.0984,14.7455,14.0016,14.5629,6015462.0585909,0
+TGNA.US,D,20151009,000000,14.5629,14.6103,14.2699,14.4338,3481175.5043115,0
+TGNA.US,D,20151012,000000,14.4228,14.485,14.051,14.0677,3063410.6412036,0
+TGNA.US,D,20151013,000000,13.9839,14.1535,13.8518,13.9661,1469246.3294558,0
+TGNA.US,D,20151014,000000,13.9779,14.0864,13.7313,13.7886,3076245.5900679,0
+TGNA.US,D,20151015,000000,13.8586,14.0864,13.7363,14.0806,3783554.572488,0
+TGNA.US,D,20151016,000000,14.1318,14.2166,13.8803,14.0213,2067284.3902996,0
+TGNA.US,D,20151019,000000,13.9493,14.0627,13.7708,13.7708,4254544.7855027,0
+TGNA.US,D,20151020,000000,13.8961,13.9779,13.2826,13.7944,3302608.4292311,0
+TGNA.US,D,20151021,000000,13.8803,14.0184,13.6821,13.7659,4338764.190111,0
+TGNA.US,D,20151022,000000,13.8803,14.2285,13.7886,14.1929,3479904.2756665,0
+TGNA.US,D,20151023,000000,14.3016,14.4455,14.2345,14.4169,2341350.743301,0
+TGNA.US,D,20151026,000000,14.4298,14.5067,14.3016,14.4742,3369367.1941397,0
+TGNA.US,D,20151027,000000,14.3991,14.3991,14.1595,14.3932,2662426.1989589,0
+TGNA.US,D,20151028,000000,14.4298,14.8283,14.342,14.7888,3070798.7706817,0
+TGNA.US,D,20151029,000000,14.8056,14.916,14.7642,14.8283,2845196.2357321,0
+TGNA.US,D,20151030,000000,14.8164,14.9476,14.6587,14.9013,2085982.8052589,0
+TGNA.US,D,20151102,000000,14.9072,15.2732,14.8115,15.2416,2549620.3696589,0
+TGNA.US,D,20151103,000000,15.1962,15.4004,15.1962,15.3383,1800480.4631462,0
+TGNA.US,D,20151104,000000,15.3443,15.3837,15.0078,15.3166,2728591.9265809,0
+TGNA.US,D,20151105,000000,15.2781,15.3491,14.9792,14.9792,2794740.4206407,0
+TGNA.US,D,20151106,000000,14.9269,15.0078,14.7248,14.9013,2472575.19561,0
+TGNA.US,D,20151109,000000,14.8638,14.9634,14.5462,14.916,1628249.2565122,0
+TGNA.US,D,20151110,000000,14.8825,15.1735,14.6774,15.1391,2005396.6410527,0
+TGNA.US,D,20151111,000000,15.1903,15.2564,14.7455,15.0463,1407531.9295697,0
+TGNA.US,D,20151112,000000,14.6487,15.1331,14.6487,14.8461,1398458.9659542,0
+TGNA.US,D,20151113,000000,14.7118,14.7829,14.3143,14.3301,2740473.9608307,0
+TGNA.US,D,20151116,000000,14.2887,14.6833,14.2285,14.6428,2747545.803756,0
+TGNA.US,D,20151117,000000,14.7296,14.9072,14.5511,14.7493,2943029.1407193,0
+TGNA.US,D,20151118,000000,14.8056,15.367,14.8056,15.2989,2483649.2799155,0
+TGNA.US,D,20151119,000000,15.2781,15.3166,15.1391,15.2613,1556913.4602379,0
+TGNA.US,D,20151120,000000,15.2525,15.5158,15.2455,15.5011,2042606.9430044,0
+TGNA.US,D,20151123,000000,15.4418,15.6076,15.4211,15.5316,1390472.7304946,0
+TGNA.US,D,20151124,000000,15.4271,15.5582,15.3491,15.4812,2052041.8114256,0
+TGNA.US,D,20151125,000000,15.4635,15.7161,15.4595,15.5208,1786141.125678,0
+TGNA.US,D,20151127,000000,15.5158,15.5967,15.3254,15.4942,733620.57690491,0
+TGNA.US,D,20151130,000000,15.5208,15.7279,15.4004,15.5642,2677124.4000159,0
+TGNA.US,D,20151201,000000,15.6016,15.9499,15.6016,15.7989,2280379.4140661,0
+TGNA.US,D,20151202,000000,15.7625,15.8275,15.3747,15.4151,2342903.7913746,0
+TGNA.US,D,20151203,000000,15.4211,15.6737,15.1469,15.2535,2252644.5300936,0
+TGNA.US,D,20151204,000000,15.2495,15.7091,15.2495,15.6006,2030827.2963887,0
+TGNA.US,D,20151207,000000,15.5256,15.5908,15.3076,15.4744,1849674.1732431,0
+TGNA.US,D,20151208,000000,15.3018,15.3293,14.9427,14.9486,2389563.1540928,0
+TGNA.US,D,20151209,000000,14.9279,15.0937,14.5945,14.6951,3113070.6712181,0
+TGNA.US,D,20151210,000000,14.7345,15.066,14.6103,14.7405,2683019.2920186,0
+TGNA.US,D,20151211,000000,14.5176,14.6587,14.0598,14.0894,2930102.9553494,0
+TGNA.US,D,20151214,000000,14.1071,14.3123,13.8912,14.053,2253619.7469649,0
+TGNA.US,D,20151215,000000,14.1288,14.3233,14.0145,14.2325,3104940.4848275,0
+TGNA.US,D,20151216,000000,14.3233,14.9595,14.3233,14.7188,4227994.9623643,0
+TGNA.US,D,20151217,000000,14.7248,14.9023,14.3854,14.3981,1963455.2194145,0
+TGNA.US,D,20151218,000000,14.2877,14.3854,13.9928,14.047,5035166.3551525,0
+TGNA.US,D,20151221,000000,14.1457,14.3677,13.9572,14.3123,4774892.9343244,0
+TGNA.US,D,20151222,000000,14.3854,14.4781,14.0747,14.3281,3209151.8352972,0
+TGNA.US,D,20151223,000000,14.4722,14.4998,14.1288,14.4111,3660328.5205059,0
+TGNA.US,D,20151224,000000,14.3854,14.4998,14.2996,14.3557,2061349.9624777,0
+TGNA.US,D,20151228,000000,14.3233,14.4495,14.0006,14.4111,2575577.1555106,0
+TGNA.US,D,20151229,000000,14.5343,14.6103,14.2877,14.5235,1892459.0256888,0
+TGNA.US,D,20151230,000000,14.4722,14.5452,14.2078,14.2325,1839993.9799957,0
+TGNA.US,D,20151231,000000,14.1348,14.2769,14.0193,14.1288,1802265.6574396,0
+TGNA.US,D,20160104,000000,13.8536,13.8753,13.5903,13.756,3115657.7330222,0
+TGNA.US,D,20160105,000000,13.7679,13.8753,13.5952,13.6534,2922197.819006,0
+TGNA.US,D,20160106,000000,13.4148,13.7255,13.3762,13.5903,3838531.6633028,0
+TGNA.US,D,20160107,000000,13.2865,13.4148,13.1158,13.1779,2477877.050326,0
+TGNA.US,D,20160108,000000,13.3033,13.3506,12.9826,13.0133,2400709.213864,0
+TGNA.US,D,20160111,000000,13.0694,13.0871,12.5989,12.7844,3387979.4412882,0
+TGNA.US,D,20160112,000000,12.9166,13.2539,12.8949,13.0871,3727118.711322,0
+TGNA.US,D,20160113,000000,13.1395,13.1779,12.4854,12.663,6002191.2019774,0
+TGNA.US,D,20160114,000000,12.7074,13.6367,12.4854,13.4492,7917127.8614366,0
+TGNA.US,D,20160115,000000,13.0447,13.394,13.0447,13.2983,6363797.9683921,0
+TGNA.US,D,20160119,000000,13.4986,13.4986,12.7183,12.8445,4291030.2641042,0
+TGNA.US,D,20160120,000000,12.6472,12.7617,12.0584,12.6403,4467833.4334092,0
+TGNA.US,D,20160121,000000,12.7025,12.8515,12.4854,12.6256,3762985.8091632,0
+TGNA.US,D,20160122,000000,12.8998,13.035,12.8061,12.9659,2697182.2389092,0
+TGNA.US,D,20160125,000000,12.9826,13.0577,12.8573,12.8839,3195145.0042052,0
+TGNA.US,D,20160126,000000,12.8998,13.0211,12.8188,13.0023,4527815.3534272,0
+TGNA.US,D,20160127,000000,12.9896,13.2865,12.9086,13.03,4266325.4458575,0
+TGNA.US,D,20160128,000000,13.0814,13.0931,12.5555,12.7617,4765196.5212537,0
+TGNA.US,D,20160129,000000,12.8288,13.2914,12.8288,13.2914,3158670.676732,0
+TGNA.US,D,20160201,000000,13.2292,13.5114,13.0694,13.4206,4628552.6205104,0
+TGNA.US,D,20160202,000000,13.7165,13.7619,12.8712,12.9225,3148049.7337378,0
+TGNA.US,D,20160203,000000,13.03,13.1503,12.663,13.03,3212825.6252573,0
+TGNA.US,D,20160204,000000,13.2657,13.3033,12.9106,13.0073,2560231.1752635,0
+TGNA.US,D,20160205,000000,12.9166,12.9826,12.6906,12.7439,3493393.0861544,0
+TGNA.US,D,20160208,000000,12.5595,12.5782,11.8936,12.1323,4819884.6964675,0
+TGNA.US,D,20160209,000000,11.8195,12.0801,11.6993,11.8315,3385428.8740863,0
+TGNA.US,D,20160210,000000,11.9015,12.2438,11.7327,12.015,3161735.2095823,0
+TGNA.US,D,20160211,000000,11.7781,12.0831,11.6884,12.003,3432190.6244387,0
+TGNA.US,D,20160212,000000,12.153,12.3187,11.9981,12.2743,4797932.1794739,0
+TGNA.US,D,20160216,000000,12.519,12.9452,12.3582,12.8515,6024057.5511601,0
+TGNA.US,D,20160217,000000,13.0487,13.685,13.03,13.4206,4069278.9234311,0
+TGNA.US,D,20160218,000000,13.3881,13.4986,13.1098,13.1098,3923920.9226611,0
+TGNA.US,D,20160219,000000,13.0814,13.2865,12.9106,13.2372,2580180.5440891,0
+TGNA.US,D,20160222,000000,13.4088,13.7047,13.4088,13.6869,2131793.6684748,0
+TGNA.US,D,20160223,000000,13.6584,13.6584,13.4492,13.4936,1796744.8351101,0
+TGNA.US,D,20160224,000000,13.316,13.394,13.0073,13.3704,3021724.6817811,0
+TGNA.US,D,20160225,000000,13.4265,13.4433,13.1098,13.3604,1668667.0285064,0
+TGNA.US,D,20160226,000000,13.4512,13.5656,13.3407,13.4433,1754301.612691,0
+TGNA.US,D,20160229,000000,13.4749,13.8753,13.4315,13.6426,4420617.5280066,0
+TGNA.US,D,20160301,000000,13.7047,13.8329,13.4315,13.6998,4608436.9984968,0
+TGNA.US,D,20160302,000000,13.6702,13.9079,13.5725,13.6998,2521778.0293573,0
+TGNA.US,D,20160303,000000,13.6821,14.0864,13.6357,13.9642,2515549.6172396,0
+TGNA.US,D,20160304,000000,14.0559,14.1308,13.7472,13.8488,2927963.9661618,0
+TGNA.US,D,20160307,000000,13.7679,13.8882,13.6702,13.8152,2463710.0484794,0
+TGNA.US,D,20160308,000000,13.6584,13.7106,13.1947,13.3644,2544757.4639087,0
+TGNA.US,D,20160309,000000,13.4867,13.7905,13.4769,13.6821,2028891.0549913,0
+TGNA.US,D,20160310,000000,13.7106,13.7905,13.4245,13.6869,2298513.1764298,0
+TGNA.US,D,20160311,000000,13.7787,13.8882,13.6869,13.757,3345109.4347705,0
+TGNA.US,D,20160314,000000,13.7106,13.8211,13.035,13.4976,5069101.2665521,0
+TGNA.US,D,20160315,000000,13.3377,13.3931,12.9254,12.9679,2879022.6770638,0
+TGNA.US,D,20160316,000000,12.9225,13.2894,12.8692,13.2677,2276622.4975121,0
+TGNA.US,D,20160317,000000,13.2796,13.4443,13.1859,13.3694,2296990.5405246,0
+TGNA.US,D,20160318,000000,13.4068,13.6307,13.3584,13.4423,3896807.4606658,0
+TGNA.US,D,20160321,000000,13.4423,13.5104,13.2352,13.3526,2386047.5074092,0
+TGNA.US,D,20160322,000000,13.245,13.5153,13.2164,13.4472,2079080.2567385,0
+TGNA.US,D,20160323,000000,13.3979,13.4867,13.2312,13.245,2493503.8362625,0
+TGNA.US,D,20160324,000000,13.1118,13.1118,12.9066,13.0153,2471802.7265289,0
+TGNA.US,D,20160328,000000,13.0832,13.1642,12.9392,13.0832,1970661.8896202,0
+TGNA.US,D,20160329,000000,13.0784,13.3743,12.9283,13.3526,2074954.3392062,0
+TGNA.US,D,20160330,000000,13.4355,13.4355,13.1522,13.1947,1603876.9446416,0
+TGNA.US,D,20160331,000000,13.1522,13.2203,13.031,13.0606,3918730.5792297,0
+TGNA.US,D,20160401,000000,12.5328,12.7617,11.9499,12.7025,6394840.6825633,0
+TGNA.US,D,20160404,000000,12.7439,13.1118,12.4223,12.4627,4678835.0862411,0
+TGNA.US,D,20160405,000000,12.3336,12.4844,12.2606,12.3878,3462954.5603982,0
+TGNA.US,D,20160406,000000,12.4046,12.813,12.3848,12.7854,2652095.1853047,0
+TGNA.US,D,20160407,000000,12.7123,12.8238,12.4165,12.5111,4905699.7261853,0
+TGNA.US,D,20160408,000000,12.6561,12.8188,12.5713,12.6295,1971650.2850979,0
+TGNA.US,D,20160411,000000,12.7025,12.8455,12.6561,12.6561,2246620.8932442,0
+TGNA.US,D,20160412,000000,12.6966,12.7903,12.6147,12.6354,2447955.531435,0
+TGNA.US,D,20160413,000000,12.7439,13.3072,12.7439,13.245,3812449.173821,0
+TGNA.US,D,20160414,000000,13.2145,13.2312,12.9787,13.0901,1965169.4519814,0
+TGNA.US,D,20160415,000000,13.0724,13.2076,12.9974,13.1522,2183585.5915041,0
+TGNA.US,D,20160418,000000,13.0901,13.3377,13.0634,13.319,2649029.6387156,0
+TGNA.US,D,20160419,000000,13.3584,13.8408,13.3437,13.5321,3506233.1037134,0
+TGNA.US,D,20160420,000000,13.5153,13.5262,13.3377,13.4739,2737854.4593802,0
+TGNA.US,D,20160421,000000,13.4798,13.5676,13.1612,13.2076,3681224.721512,0
+TGNA.US,D,20160422,000000,13.2076,13.4365,13.1701,13.2726,3064409.1740708,0
+TGNA.US,D,20160425,000000,13.2203,13.3861,13.1642,13.3644,3647658.8110908,0
+TGNA.US,D,20160426,000000,13.4008,13.5262,13.2855,13.3743,3892009.4342084,0
+TGNA.US,D,20160427,000000,13.4008,13.4008,12.6561,13.0043,7851548.0749286,0
+TGNA.US,D,20160428,000000,12.8791,13.3644,12.8288,13.1021,6889878.8109843,0
+TGNA.US,D,20160429,000000,13.0961,13.1041,12.9116,13.0093,4515074.6822855,0
+TGNA.US,D,20160502,000000,13.0457,13.0961,12.8632,13.026,2392858.819424,0
+TGNA.US,D,20160503,000000,12.9066,12.9066,12.738,12.8346,2843919.9383922,0
+TGNA.US,D,20160504,000000,12.7222,12.8011,12.5446,12.6561,2775979.1538662,0
+TGNA.US,D,20160505,000000,12.7123,12.8188,12.5772,12.7183,2258946.9451547,0
+TGNA.US,D,20160506,000000,12.6463,12.8238,12.5643,12.7686,1903720.6517004,0
+TGNA.US,D,20160509,000000,12.738,12.7951,12.663,12.7025,2180484.5640517,0
+TGNA.US,D,20160510,000000,12.7272,12.8238,12.6729,12.813,2256043.5967978,0
+TGNA.US,D,20160511,000000,12.7439,12.957,12.738,12.8632,2898159.0272504,0
+TGNA.US,D,20160512,000000,12.9008,12.9846,12.4095,12.59,3081791.7558712,0
+TGNA.US,D,20160513,000000,12.5842,12.8761,12.5713,12.6966,3607685.0567573,0
+TGNA.US,D,20160516,000000,12.7183,12.7193,12.4627,12.5842,2919495.1909615,0
+TGNA.US,D,20160517,000000,12.5328,12.738,12.447,12.4776,2060354.4708274,0
+TGNA.US,D,20160518,000000,12.4223,12.518,12.304,12.4046,2952641.413457,0
+TGNA.US,D,20160519,000000,12.3336,12.4342,12.155,12.374,2242058.0542236,0
+TGNA.US,D,20160520,000000,12.4627,12.7074,12.3789,12.5643,1796548.1697535,0
+TGNA.US,D,20160523,000000,12.5446,12.5842,12.441,12.4579,3666950.2633368,0
+TGNA.US,D,20160524,000000,12.5328,12.592,12.3986,12.5713,4370623.977877,0
+TGNA.US,D,20160525,000000,12.5772,12.6906,12.441,12.5398,2927320.2419277,0
+TGNA.US,D,20160526,000000,12.5595,12.6847,12.4844,12.5446,2474155.6146352,0
+TGNA.US,D,20160527,000000,12.5555,12.7183,12.521,12.6906,2435650.7680423,0
+TGNA.US,D,20160531,000000,12.7272,12.8583,12.6403,12.7854,2466768.4988961,0
+TGNA.US,D,20160601,000000,12.7113,12.7794,12.6492,12.7262,2479171.594967,0
+TGNA.US,D,20160602,000000,12.7074,13.0587,12.663,13.0527,4522053.2612272,0
+TGNA.US,D,20160603,000000,13.0103,13.0103,12.6926,12.7951,2117582.0621145,0
+TGNA.US,D,20160606,000000,12.7617,12.8978,12.7222,12.7951,1582984.7985912,0
+TGNA.US,D,20160607,000000,12.8288,12.8702,12.6719,12.6896,2266995.0186903,0
+TGNA.US,D,20160608,000000,12.7015,12.7262,12.6167,12.6393,2195617.6591189,0
+TGNA.US,D,20160609,000000,12.5634,12.662,12.4352,12.6068,2278467.5024038,0
+TGNA.US,D,20160610,000000,12.1747,12.4499,11.9774,12.2743,8838471.6036314,0
+TGNA.US,D,20160613,000000,12.2093,12.4075,12.1245,12.2803,3650761.8660211,0
+TGNA.US,D,20160614,000000,12.4825,12.5259,12.2526,12.5101,4219134.8839287,0
+TGNA.US,D,20160615,000000,12.5259,12.7499,12.4934,12.5762,3008395.0283086,0
+TGNA.US,D,20160616,000000,12.522,12.5378,12.2743,12.4825,2857253.6468205,0
+TGNA.US,D,20160617,000000,12.4382,12.5969,12.4203,12.4697,4426279.2600504,0
+TGNA.US,D,20160620,000000,12.6285,12.735,12.5693,12.6453,2419693.5032077,0
+TGNA.US,D,20160621,000000,12.6778,12.7074,12.4135,12.5535,2233054.0248568,0
+TGNA.US,D,20160622,000000,12.522,12.7173,12.5032,12.589,1774549.0207681,0
+TGNA.US,D,20160623,000000,12.7173,12.8356,12.6847,12.8356,1516090.1926632,0
+TGNA.US,D,20160624,000000,12.3365,12.3918,12.1866,12.3139,4774869.6183285,0
+TGNA.US,D,20160627,000000,12.2023,12.2743,12.0988,12.1984,4857551.1809475,0
+TGNA.US,D,20160628,000000,12.301,12.4825,12.154,12.3306,3592948.3336201,0
+TGNA.US,D,20160629,000000,12.4332,12.6068,12.3187,12.589,4435006.5386833,0
+TGNA.US,D,20160630,000000,12.6344,12.9866,12.5762,12.9816,4675333.6319027,0
+TGNA.US,D,20160701,000000,12.9816,13.2599,12.9076,13.0477,2931894.2320767,0
+TGNA.US,D,20160705,000000,13.0527,13.0527,12.5693,12.6344,2220759.3988538,0
+TGNA.US,D,20160706,000000,12.589,12.8642,12.4332,12.8642,3019932.3913149,0
+TGNA.US,D,20160707,000000,12.8288,13.1208,12.8288,13.1088,2696262.7776802,0
+TGNA.US,D,20160708,000000,13.249,13.4225,13.2292,13.242,3402720.2193812,0
+TGNA.US,D,20160711,000000,13.3043,13.3969,13.2105,13.3506,2224774.8188404,0
+TGNA.US,D,20160712,000000,13.3911,13.6012,13.3496,13.5775,1773516.0207767,0
+TGNA.US,D,20160713,000000,13.6821,13.7225,13.5143,13.5311,1859720.3262518,0
+TGNA.US,D,20160714,000000,13.6534,13.7255,13.5311,13.6702,1721142.2115891,0
+TGNA.US,D,20160715,000000,13.7106,13.7165,13.6012,13.6869,1347697.0016994,0
+TGNA.US,D,20160718,000000,13.6869,13.7974,13.6347,13.7412,2804718.6531398,0
+TGNA.US,D,20160719,000000,13.6998,13.7323,13.5775,13.6416,1521498.4899692,0
+TGNA.US,D,20160720,000000,13.6998,13.7846,13.5942,13.7363,1016861.267417,0
+TGNA.US,D,20160721,000000,13.7727,13.8665,13.7106,13.758,1085587.6996303,0
+TGNA.US,D,20160722,000000,13.752,13.9198,13.752,13.9198,1228797.5875621,0
+TGNA.US,D,20160725,000000,13.903,14.1742,13.8498,14.0056,3357488.2011066,0
+TGNA.US,D,20160726,000000,14.1457,14.1515,12.813,12.8859,6456094.8449655,0
+TGNA.US,D,20160727,000000,12.8238,12.9926,12.6778,12.6896,4347263.3774799,0
+TGNA.US,D,20160728,000000,12.6778,12.6778,12.3306,12.3918,3534427.2114311,0
+TGNA.US,D,20160729,000000,12.3474,12.3523,12.0988,12.2694,3271279.8406756,0
+TGNA.US,D,20160801,000000,12.2191,12.2556,12.1352,12.1698,3451945.3553855,0
+TGNA.US,D,20160802,000000,12.1352,12.1412,11.7042,11.715,3047172.5706793,0
+TGNA.US,D,20160803,000000,11.7308,11.94,11.6667,11.8315,3624563.8102988,0
+TGNA.US,D,20160804,000000,11.8315,11.934,11.6756,11.7367,4578231.6326996,0
+TGNA.US,D,20160805,000000,11.8195,12.0879,11.7931,12.0347,3803524.2160925,0
+TGNA.US,D,20160808,000000,12.0721,12.1245,11.8442,11.8916,3230481.9165746,0
+TGNA.US,D,20160809,000000,11.862,11.9686,11.8038,11.8255,2196308.0153448,0
+TGNA.US,D,20160810,000000,11.8442,11.8818,11.7042,11.726,2675148.6227996,0
+TGNA.US,D,20160811,000000,11.7714,11.9093,11.7654,11.8492,2034306.4484701,0
+TGNA.US,D,20160812,000000,11.7931,11.8591,11.7042,11.7367,1967302.3587352,0
+TGNA.US,D,20160815,000000,11.8038,12.0179,11.7644,11.9726,2439019.4225781,0
+TGNA.US,D,20160816,000000,11.9626,11.9943,11.8818,11.9557,1614583.0417079,0
+TGNA.US,D,20160817,000000,11.9509,12.005,11.8709,11.9626,2846607.3603524,0
+TGNA.US,D,20160818,000000,11.9726,12.0564,11.8856,11.934,2494612.8666753,0
+TGNA.US,D,20160819,000000,11.934,12.0988,11.9212,12.0406,2818353.4420367,0
+TGNA.US,D,20160822,000000,12.0406,12.0406,11.8759,11.9686,1385479.0524199,0
+TGNA.US,D,20160823,000000,12.011,12.1629,12.0001,12.0179,3007988.518989,0
+TGNA.US,D,20160824,000000,11.9833,12.2112,11.9726,12.0406,2878548.2472347,0
+TGNA.US,D,20160825,000000,12.0474,12.0988,11.7714,11.7931,2837008.2662213,0
+TGNA.US,D,20160826,000000,11.8492,11.9449,11.642,11.7042,2171283.8693284,0
+TGNA.US,D,20160829,000000,11.6756,11.6993,11.3777,11.4447,4811028.6729876,0
+TGNA.US,D,20160830,000000,11.4851,11.501,11.4122,11.4724,2623739.8930938,0
+TGNA.US,D,20160831,000000,11.4783,11.4961,11.2977,11.3511,3472013.3316684,0
+TGNA.US,D,20160901,000000,11.3451,11.5425,11.2603,11.4172,3227165.9764644,0
+TGNA.US,D,20160902,000000,11.5198,11.573,11.4447,11.573,2059557.6720116,0
+TGNA.US,D,20160906,000000,11.5957,11.6322,11.2662,11.2929,2227838.3379517,0
+TGNA.US,D,20160907,000000,11.6391,12.3277,11.6391,12.303,11523021.641467,0
+TGNA.US,D,20160908,000000,12.2349,12.3157,11.8472,12.2753,6919490.125756,0
+TGNA.US,D,20160909,000000,12.1984,12.2418,11.9083,11.9133,3650883.5146953,0
+TGNA.US,D,20160912,000000,11.8176,12.2033,11.8018,12.1757,4018874.8090262,0
+TGNA.US,D,20160913,000000,12.0464,12.1303,11.8295,11.9133,2684931.203681,0
+TGNA.US,D,20160914,000000,11.8896,11.9676,11.7958,11.8846,2231025.533215,0
+TGNA.US,D,20160915,000000,11.8601,12.0435,11.7851,11.9439,1857469.8257796,0
+TGNA.US,D,20160916,000000,11.8295,12.0879,11.7958,12.0771,4510669.9865415,0
+TGNA.US,D,20160919,000000,12.152,12.2349,11.9676,12.0464,2616203.7577287,0
+TGNA.US,D,20160920,000000,12.017,12.0337,11.5395,11.5859,3256145.7318694,0
+TGNA.US,D,20160921,000000,11.5582,11.8018,11.5395,11.7801,3175470.3586354,0
+TGNA.US,D,20160922,000000,11.8818,12.0406,11.8818,11.9883,1846469.7444175,0
+TGNA.US,D,20160923,000000,11.9607,12.1412,11.9133,12.0287,2072682.5502159,0
+TGNA.US,D,20160926,000000,11.9764,12.1639,11.9015,12.0464,2300066.2245033,0
+TGNA.US,D,20160927,000000,12.005,12.1639,11.9193,12.011,2623228.9686623,0
+TGNA.US,D,20160928,000000,12.0594,12.2803,12.0554,12.2753,2366451.9334777,0
+TGNA.US,D,20160929,000000,12.2349,12.3661,12.1482,12.1579,2399729.9420369,0
+TGNA.US,D,20160930,000000,12.1698,12.3543,12.0771,12.3326,3132255.6808742,0
+TGNA.US,D,20161003,000000,12.3374,12.4796,12.2576,12.4726,2520789.6338797,0
+TGNA.US,D,20161004,000000,12.4924,12.4924,12.2803,12.3434,2800216.6384564,0
+TGNA.US,D,20161005,000000,12.3157,12.449,12.3089,12.4223,3049268.9828309,0
+TGNA.US,D,20161006,000000,12.3986,12.519,12.2191,12.229,2927573.6766655,0
+TGNA.US,D,20161007,000000,12.2536,12.2536,11.8365,11.8769,4280150.8176772,0
+TGNA.US,D,20161010,000000,11.9133,11.9991,11.7347,11.7387,2041963.2187703,0
+TGNA.US,D,20161011,000000,11.714,11.714,11.4112,11.6154,5525468.2951923,0
+TGNA.US,D,20161012,000000,11.5986,11.6342,11.3629,11.4182,3812687.4024746,0
+TGNA.US,D,20161013,000000,11.3156,11.3461,11.1696,11.2505,4295874.9225532,0
+TGNA.US,D,20161014,000000,11.3096,11.3777,11.1202,11.2505,3539704.7364123,0
+TGNA.US,D,20161017,000000,11.211,11.2879,11.1696,11.2228,2367983.6930334,0
+TGNA.US,D,20161018,000000,11.3343,11.3836,11.2662,11.2977,2197000.3990487,0
+TGNA.US,D,20161019,000000,11.352,11.5158,11.2544,11.4704,6722791.3157899,0
+TGNA.US,D,20161020,000000,11.4704,11.4734,11.3037,11.3629,2704811.6382578,0
+TGNA.US,D,20161021,000000,11.2751,11.429,11.2297,11.352,2251607.4751462,0
+TGNA.US,D,20161024,000000,11.423,11.4527,11.2977,11.3402,2761470.5219932,0
+TGNA.US,D,20161025,000000,11.282,11.3156,11.137,11.1942,3601888.4974329,0
+TGNA.US,D,20161026,000000,11.1577,11.3007,11.137,11.2505,3882986.1438016,0
+TGNA.US,D,20161027,000000,11.3096,11.3402,10.9347,11.0798,5405286.5012815,0
+TGNA.US,D,20161028,000000,11.0551,11.2278,10.9969,11.0916,2513072.0392423,0
+TGNA.US,D,20161031,000000,11.0738,11.137,10.9752,11.0679,3673107.7137279,0
+TGNA.US,D,20161101,000000,11.2702,11.3895,11.0916,11.2278,7412654.8645946,0
+TGNA.US,D,20161102,000000,11.2001,11.282,10.1723,10.414,10918667.986956,0
+TGNA.US,D,20161103,000000,10.3143,10.4474,10.1318,10.3093,6950350.3669159,0
+TGNA.US,D,20161104,000000,10.2976,10.3518,10.1032,10.1663,4561247.4503071,0
+TGNA.US,D,20161107,000000,10.3577,10.4878,10.2098,10.4771,3714392.2325255,0
+TGNA.US,D,20161108,000000,10.4307,10.622,10.403,10.5886,3570970.4731528,0
+TGNA.US,D,20161109,000000,10.5057,10.8983,10.2857,10.8657,5874873.6995874,0
+TGNA.US,D,20161110,000000,10.9555,11.3343,10.9555,11.1696,6010238.261774,0
+TGNA.US,D,20161111,000000,11.137,11.9923,11.1075,11.9823,8952893.3328202,0
+TGNA.US,D,20161114,000000,12.011,12.7676,12.005,12.6275,10924105.682691,0
+TGNA.US,D,20161115,000000,12.6699,12.8702,12.6699,12.8001,5439634.0044343,0
+TGNA.US,D,20161116,000000,12.7607,12.8632,12.666,12.7607,2714738.1700704,0
+TGNA.US,D,20161117,000000,12.812,13.0634,12.812,13.0043,4264467.2623594,0
+TGNA.US,D,20161118,000000,13.0113,13.0487,12.8583,12.9412,3921130.0993277,0
+TGNA.US,D,20161121,000000,12.9699,13.028,12.6384,12.6384,4088566.3207213,0
+TGNA.US,D,20161122,000000,12.7055,12.8238,12.6995,12.7607,3033059.2969973,0
+TGNA.US,D,20161123,000000,12.3938,12.7547,12.3848,12.5013,3836160.5278954,0
+TGNA.US,D,20161125,000000,12.519,12.6206,12.5052,12.6107,902635.18984589,0
+TGNA.US,D,20161128,000000,12.5979,12.6828,12.4854,12.5673,2208096.7856112,0
+TGNA.US,D,20161129,000000,12.5979,12.6877,12.4677,12.6206,2399447.1088694,0
+TGNA.US,D,20161130,000000,12.6946,12.7459,12.6137,12.6541,2378399.8607594,0
+TGNA.US,D,20161201,000000,12.6946,12.9442,12.5456,12.6324,3476244.6780517,0
+TGNA.US,D,20161202,000000,12.6699,12.7676,12.5732,12.586,2527193.422836,0
+TGNA.US,D,20161205,000000,12.6759,12.7173,12.5673,12.6482,2320614.7130492,0
+TGNA.US,D,20161206,000000,12.6324,12.8742,12.4599,12.8455,3585202.3542921,0
+TGNA.US,D,20161207,000000,12.7942,13.1642,12.6482,13.1474,4231117.2783348,0
+TGNA.US,D,20161208,000000,13.0447,13.2826,12.9944,13.1966,3619561.0085736,0
+TGNA.US,D,20161209,000000,13.2707,13.2756,13.1011,13.1295,3583865.2326152,0
+TGNA.US,D,20161212,000000,13.029,13.0704,12.5851,12.6591,4012399.0446044,0
+TGNA.US,D,20161213,000000,12.736,12.7774,12.5229,12.5959,4074414.5249592,0
+TGNA.US,D,20161214,000000,12.5101,12.6719,12.4637,12.5842,3822449.7085771,0
+TGNA.US,D,20161215,000000,12.6314,12.7893,12.5496,12.6087,2367707.9560387,0
+TGNA.US,D,20161216,000000,12.6699,12.7537,12.5101,12.5595,4757596.5203348,0
+TGNA.US,D,20161219,000000,12.6314,12.7301,12.4835,12.5161,2127958.6940215,0
+TGNA.US,D,20161220,000000,12.5161,12.7834,12.4796,12.6591,2646857.1961426,0
+TGNA.US,D,20161221,000000,12.6749,12.7045,12.5081,12.5713,1734129.2212961,0
+TGNA.US,D,20161222,000000,12.5555,12.6986,12.4835,12.6087,1870523.7422574,0
+TGNA.US,D,20161223,000000,12.5555,12.6019,12.4016,12.4835,2385687.6300814,0
+TGNA.US,D,20161227,000000,12.4193,12.5496,12.3957,12.445,2261590.7763401,0
+TGNA.US,D,20161228,000000,12.5161,12.5161,12.3286,12.3404,1831050.774966,0
+TGNA.US,D,20161229,000000,12.3454,12.3691,12.1767,12.231,3079609.1759087,0
+TGNA.US,D,20161230,000000,12.2724,12.2724,12.0297,12.1422,2594039.3692943,0
+TGNA.US,D,20170103,000000,12.2724,12.3355,12.0938,12.225,2580425.8689154,0
+TGNA.US,D,20170104,000000,12.295,12.5161,12.295,12.3957,3409358.1820353,0
+TGNA.US,D,20170105,000000,12.306,12.3819,12.2112,12.2497,3821480.5741395,0
+TGNA.US,D,20170106,000000,12.231,12.3177,12.1767,12.2053,2577126.1486284,0
+TGNA.US,D,20170109,000000,12.1954,12.3177,12.1255,12.3119,3343615.183556,0
+TGNA.US,D,20170110,000000,12.2892,12.306,12.1836,12.1994,2870001.4141351,0
+TGNA.US,D,20170111,000000,12.1718,12.375,12.085,12.3513,2145503.4740541,0
+TGNA.US,D,20170112,000000,12.3237,12.4075,12.1767,12.3237,3028813.7582686,0
+TGNA.US,D,20170113,000000,12.3355,12.445,12.2566,12.2665,1705684.7200575,0
+TGNA.US,D,20170117,000000,12.1659,12.2606,12.0297,12.1185,2810062.0711528,0
+TGNA.US,D,20170118,000000,12.0938,12.1718,11.9193,12.0731,6081532.4947513,0
+TGNA.US,D,20170119,000000,12.0781,12.2892,12.0781,12.1767,3642259.6374354,0
+TGNA.US,D,20170120,000000,12.2053,12.2635,12.0731,12.1767,2626621.9529328,0
+TGNA.US,D,20170123,000000,12.1462,12.2833,12.1067,12.2724,1915089.7340409,0
+TGNA.US,D,20170124,000000,12.2892,12.5842,12.2606,12.4322,4166760.0610023,0
+TGNA.US,D,20170125,000000,12.4559,12.8415,12.4559,12.7724,4721148.5500745,0
+TGNA.US,D,20170126,000000,12.7537,12.8919,12.742,12.7834,2631186.8194312,0
+TGNA.US,D,20170127,000000,12.8742,12.9699,12.7301,12.8791,2335754.9042889,0
+TGNA.US,D,20170130,000000,12.8415,12.9156,12.742,12.9018,2762501.4945068,0
+TGNA.US,D,20170131,000000,12.8415,13.024,12.8091,13.0063,3978295.8525387,0
+TGNA.US,D,20170201,000000,13.029,13.3289,13.0063,13.247,4205352.0891448,0
+TGNA.US,D,20170202,000000,13.1769,13.2933,13.0487,13.2164,2809941.4362176,0
+TGNA.US,D,20170203,000000,13.2707,13.3417,13.2362,13.317,2279762.0470449,0
+TGNA.US,D,20170206,000000,13.2756,13.4818,13.1701,13.1769,3433626.078794,0
+TGNA.US,D,20170207,000000,13.2223,13.2707,13.1522,13.1522,2991265.8812461,0
+TGNA.US,D,20170208,000000,13.1058,13.1819,12.958,13.1522,3570984.6654981,0
+TGNA.US,D,20170209,000000,13.1918,13.3477,13.1355,13.3111,4073648.1383118,0
+TGNA.US,D,20170210,000000,13.3674,13.463,13.2707,13.4305,2775670.9772251,0
+TGNA.US,D,20170213,000000,13.4986,13.6514,13.4986,13.5222,3434905.4173507,0
+TGNA.US,D,20170214,000000,13.4877,13.8171,13.3791,13.7106,4377623.8453368,0
+TGNA.US,D,20170215,000000,13.6287,13.8902,13.6287,13.8103,3176352.3115232,0
+TGNA.US,D,20170216,000000,13.7698,13.9572,13.7412,13.7984,3175054.7256654,0
+TGNA.US,D,20170217,000000,13.7737,13.8518,13.7106,13.8349,2464492.65495,0
+TGNA.US,D,20170221,000000,13.8645,14.0362,13.8458,13.9572,2714480.6803768,0
+TGNA.US,D,20170222,000000,13.9632,14.0727,13.9168,14.0203,3905767.8992575,0
+TGNA.US,D,20170223,000000,14.0677,14.1268,13.8695,14.045,3062527.6745769,0
+TGNA.US,D,20170224,000000,13.9513,14.0815,13.8763,14.0767,4468119.3077934,0
+TGNA.US,D,20170227,000000,14.0984,15.1281,14.0984,14.5669,8317250.6255726,0
+TGNA.US,D,20170228,000000,14.4919,14.8105,14.4338,14.5491,6773335.3261701,0
+TGNA.US,D,20170301,000000,14.7937,15.1164,14.7809,14.924,7850846.5675742,0
+TGNA.US,D,20170302,000000,14.8588,14.8845,14.7266,14.7592,3500729.514946,0
+TGNA.US,D,20170303,000000,14.7642,14.7809,14.5886,14.7138,3370924.297169,0
+TGNA.US,D,20170306,000000,14.5669,14.8046,14.5669,14.7533,4087026.4512541,0
+TGNA.US,D,20170307,000000,14.8194,14.8194,14.6053,14.6557,4337563.9231925,0
+TGNA.US,D,20170308,000000,14.7089,14.849,14.6507,14.7819,6057364.9581488,0
+TGNA.US,D,20170309,000000,15.0749,15.0847,15.0749,15.0749,7688199.2489872,0
+TGNA.US,D,20170310,000000,15.0266,15.1184,14.8608,14.9703,3147951.4010594,0
+TGNA.US,D,20170313,000000,14.9989,15.062,14.8362,14.8726,2001233.215179,0
+TGNA.US,D,20170314,000000,14.8421,14.8855,14.7543,14.8421,2174382.869303,0
+TGNA.US,D,20170315,000000,14.9319,14.9871,14.8302,14.9476,2751301.7065711,0
+TGNA.US,D,20170316,000000,14.9703,15.0266,14.8214,14.8608,3273843.5864838,0
+TGNA.US,D,20170317,000000,14.8923,14.9743,14.772,14.8796,4403289.6881095,0
+TGNA.US,D,20170320,000000,14.8726,14.8923,14.7148,14.7642,1692000.2579519,0
+TGNA.US,D,20170321,000000,14.8302,14.8726,14.4208,14.4278,3440668.5232897,0
+TGNA.US,D,20170322,000000,14.4328,14.5797,14.3647,14.4859,2190190.1007729,0
+TGNA.US,D,20170323,000000,14.5086,14.7445,14.4149,14.632,2661265.4678596,0
+TGNA.US,D,20170324,000000,14.6507,14.7819,14.5086,14.5728,2457181.5696323,0
+TGNA.US,D,20170327,000000,14.3904,14.5876,14.3587,14.5086,1590899.0585852,0
+TGNA.US,D,20170328,000000,14.4672,14.7021,14.4632,14.6152,2338096.6412669,0
+TGNA.US,D,20170329,000000,14.6437,14.7148,14.5728,14.6379,2757425.7035769,0
+TGNA.US,D,20170330,000000,14.6437,14.779,14.6063,14.7592,2204324.6629728,0
+TGNA.US,D,20170331,000000,14.7445,14.8086,14.6103,14.6211,2719528.086616,0
+TGNA.US,D,20170403,000000,14.6211,14.8362,14.5442,14.5876,3414488.7148685,0
+TGNA.US,D,20170404,000000,14.5728,14.6694,14.5629,14.6152,2132785.1051693,0
+TGNA.US,D,20170405,000000,14.7021,14.7819,14.4702,14.4969,2213139.1231557,0
+TGNA.US,D,20170406,000000,14.5136,14.627,14.4208,14.6103,3604111.6269535,0
+TGNA.US,D,20170407,000000,14.5659,14.6211,14.414,14.4328,2591235.3673547,0
+TGNA.US,D,20170410,000000,14.4732,14.6971,14.4732,14.627,4425262.479882,0
+TGNA.US,D,20170411,000000,14.5599,14.632,14.4791,14.632,2033966.8459212,0
+TGNA.US,D,20170412,000000,14.6103,14.6557,14.4791,14.5136,2887063.6544269,0
+TGNA.US,D,20170413,000000,14.4859,14.5373,14.3716,14.3904,2016370.365202,0
+TGNA.US,D,20170417,000000,14.4149,14.5086,14.4031,14.5028,1569805.1784835,0
+TGNA.US,D,20170418,000000,14.4031,14.5491,14.34,14.5313,1932126.630859,0
+TGNA.US,D,20170419,000000,14.5787,14.7947,14.5599,14.7483,3173893.9945659,0
+TGNA.US,D,20170420,000000,14.775,14.9802,14.7592,14.9042,3162906.0780712,0
+TGNA.US,D,20170421,000000,14.8608,14.9319,14.7148,14.7445,2312452.0870121,0
+TGNA.US,D,20170424,000000,14.8923,14.8983,14.5787,14.5925,3879129.8808304,0
+TGNA.US,D,20170425,000000,14.7148,14.8164,14.5925,14.5994,2360383.6921144,0
+TGNA.US,D,20170426,000000,14.5994,14.8244,14.5826,14.7276,2456008.6736654,0
+TGNA.US,D,20170427,000000,14.775,14.8056,14.6852,14.7592,2038952.4140845,0
+TGNA.US,D,20170428,000000,14.7543,14.77,14.5057,14.5442,3316212.8059596,0
+TGNA.US,D,20170501,000000,14.6794,14.8115,14.5925,14.7148,5476332.3682157,0
+TGNA.US,D,20170502,000000,14.6794,14.6901,14.2246,14.3961,5165280.7633097,0
+TGNA.US,D,20170503,000000,14.3647,14.3834,14.0786,14.2827,4102449.4756614,0
+TGNA.US,D,20170504,000000,14.3253,14.3253,14.0934,14.2689,5119797.337775,0
+TGNA.US,D,20170505,000000,14.264,14.7395,14.264,14.6971,5857441.4445782,0
+TGNA.US,D,20170508,000000,14.7326,14.8796,14.5284,14.7208,12882168.824623,0
+TGNA.US,D,20170509,000000,14.053,14.5442,13.4552,13.7293,10212810.678714,0
+TGNA.US,D,20170510,000000,13.2865,13.4492,13.1898,13.3033,9276491.9847283,0
+TGNA.US,D,20170511,000000,13.2687,13.2973,13.1208,13.1898,4363558.2173855,0
+TGNA.US,D,20170512,000000,13.1208,13.1445,12.8761,12.9313,5521878.6455652,0
+TGNA.US,D,20170515,000000,13.0083,13.4779,12.9491,13.4225,7607393.1034286,0
+TGNA.US,D,20170516,000000,13.4808,13.5459,12.3504,12.5595,15488233.165359,0
+TGNA.US,D,20170517,000000,12.4549,12.8366,12.4184,12.5161,8943063.106208,0
+TGNA.US,D,20170518,000000,12.5101,12.8238,12.4599,12.7252,8386307.5366841,0
+TGNA.US,D,20170519,000000,12.7617,13.0734,12.6601,13.0615,6509631.4127303,0
+TGNA.US,D,20170522,000000,13.0527,13.1562,12.9491,13.1267,4129104.7276507,0
+TGNA.US,D,20170523,000000,13.1098,13.2806,13.0527,13.245,6555166.5389514,0
+TGNA.US,D,20170524,000000,13.2914,13.3969,13.2352,13.3841,6338054.0677201,0
+TGNA.US,D,20170525,000000,13.3092,13.898,13.2914,13.5341,11438933.009184,0
+TGNA.US,D,20170526,000000,13.5617,13.8655,13.5459,13.7363,7295878.2198217,0
+TGNA.US,D,20170530,000000,13.6465,13.903,13.6406,13.6406,9756314.905227,0
+TGNA.US,D,20170531,000000,13.6514,13.6998,13.3536,13.5498,13881727.595616,0
+TGNA.US,D,20170601,000000,13.2302,13.7205,13.0941,13.6751,70360944.349072,0
+TGNA.US,D,20170602,000000,13.5498,13.5498,12.8909,13.0754,16454791.692266,0
+TGNA.US,D,20170605,000000,12.9886,13.034,12.7557,12.9599,10213487.856333,0
+TGNA.US,D,20170606,000000,12.8455,12.8455,12.6492,12.7281,8502500.267821,0
+TGNA.US,D,20170607,000000,12.6049,12.8742,12.6049,12.7744,5724942.7224073,0
+TGNA.US,D,20170608,000000,12.7834,12.8652,12.7035,12.7123,5101986.9581371,0
+TGNA.US,D,20170609,000000,12.7123,12.8198,12.5545,12.7923,5186460.8112221,0
+TGNA.US,D,20170612,000000,12.8011,13.1228,12.8011,12.9994,4574450.3864107,0
+TGNA.US,D,20170613,000000,13.027,13.1503,12.9116,13.105,2830030.7010184,0
+TGNA.US,D,20170614,000000,13.0606,13.1228,12.8742,13.1138,3084482.2190484,0
+TGNA.US,D,20170615,000000,13.027,13.5706,12.9037,13.4719,7053024.8891353,0
+TGNA.US,D,20170616,000000,13.4186,13.5962,13.3743,13.5873,7092742.1675139,0
+TGNA.US,D,20170619,000000,13.6514,13.7255,13.4462,13.6603,4172311.2955003,0
+TGNA.US,D,20170620,000000,13.606,13.6801,12.9442,12.9442,6573518.2551894,0
+TGNA.US,D,20170621,000000,12.9086,12.9166,12.7203,12.8988,4950142.0418168,0
+TGNA.US,D,20170622,000000,12.8919,13.1138,12.882,12.9343,5964710.2317256,0
+TGNA.US,D,20170623,000000,12.9708,13.0437,12.8465,13.027,3732668.9320812,0
+TGNA.US,D,20170626,000000,13.0774,13.32,13.0774,13.2569,3034798.873038,0
+TGNA.US,D,20170627,000000,13.2569,13.3111,13.1691,13.2243,2982503.1217497,0
+TGNA.US,D,20170628,000000,13.3111,13.3664,13.1325,13.1325,2025128.0560036,0
+TGNA.US,D,20170629,000000,13.2046,13.2391,12.9086,13.027,3661827.8404151,0
+TGNA.US,D,20170630,000000,13.0861,13.0861,12.8198,12.8988,3875180.3538755,0
+TGNA.US,D,20170703,000000,12.9806,13.2667,12.9806,13.1415,1771598.0266805,0
+TGNA.US,D,20170705,000000,13.1592,13.1691,12.953,12.9609,2227828.2005622,0
+TGNA.US,D,20170706,000000,12.9343,13.0093,12.7657,12.7834,2597350.2407097,0
+TGNA.US,D,20170707,000000,12.8101,12.9708,12.7203,12.882,2733362.5820864,0
+TGNA.US,D,20170710,000000,12.9086,12.9166,12.7508,12.7834,3129140.4610764,0
+TGNA.US,D,20170711,000000,12.8011,13.0437,12.7834,12.953,2348669.9385304,0
+TGNA.US,D,20170712,000000,13.027,13.1415,12.8564,12.8742,1885957.9177933,0
+TGNA.US,D,20170713,000000,12.882,13.0477,12.8702,13.0093,1477895.5501896,0
+TGNA.US,D,20170714,000000,12.9708,13.1503,12.8742,13.1228,3360465.552407,0
+TGNA.US,D,20170717,000000,13.1138,13.1592,12.9806,12.9896,2012386.3711229,0
+TGNA.US,D,20170718,000000,12.9254,12.9699,12.7557,12.8101,1630920.4586493,0
+TGNA.US,D,20170719,000000,12.9166,13.1228,12.8742,12.9708,2056609.7191409,0
+TGNA.US,D,20170720,000000,13.0181,13.3998,12.9254,13.1138,3146266.5669221,0
+TGNA.US,D,20170721,000000,13.1228,13.2046,13.1138,13.1691,1568090.9459166,0
+TGNA.US,D,20170724,000000,13.1869,13.5045,13.1375,13.4818,3070796.7432038,0
+TGNA.US,D,20170725,000000,13.4916,13.7412,13.4719,13.6879,4109843.6875732,0
+TGNA.US,D,20170726,000000,13.6702,13.8231,13.5548,13.6514,3478144.4248468,0
+TGNA.US,D,20170727,000000,13.7343,13.8181,13.5873,13.7343,2489089.0031289,0
+TGNA.US,D,20170728,000000,13.6801,13.7747,13.5962,13.7412,6156870.5324059,0
+TGNA.US,D,20170731,000000,13.7412,13.758,13.248,13.2746,2821724.1240503,0
+TGNA.US,D,20170801,000000,13.2312,13.3013,12.586,13.0861,5521737.735851,0
+TGNA.US,D,20170802,000000,12.8386,12.9806,12.5229,12.5318,3640221.0084039,0
+TGNA.US,D,20170803,000000,12.4155,12.4973,11.7624,11.9242,6425719.1710244,0
+TGNA.US,D,20170804,000000,11.9429,12.014,11.8629,11.9696,2765661.3188184,0
+TGNA.US,D,20170807,000000,11.9873,12.1472,11.9607,12.0416,2079089.3803892,0
+TGNA.US,D,20170808,000000,12.0327,12.1313,11.8345,11.8532,2549544.3392374,0
+TGNA.US,D,20170809,000000,11.7723,11.8532,11.6115,11.6559,4372663.6206473,0
+TGNA.US,D,20170810,000000,11.573,11.718,11.5473,11.5552,2836675.7598452,0
+TGNA.US,D,20170811,000000,11.4851,11.718,11.4408,11.6559,1872861.4242795,0
+TGNA.US,D,20170814,000000,11.7624,11.8078,11.5917,11.6292,1453879.0606908,0
+TGNA.US,D,20170815,000000,11.6736,11.8442,11.647,11.7437,3291840.4940888,0
+TGNA.US,D,20170816,000000,11.7624,11.8158,11.6559,11.6913,2300536.5993767,0
+TGNA.US,D,20170817,000000,11.6193,11.6825,11.3234,11.3333,2321990.3568062,0
+TGNA.US,D,20170818,000000,11.3234,11.3609,11.1537,11.1537,2206927.9446002,0
+TGNA.US,D,20170821,000000,11.1439,11.1666,11.0226,11.0985,2538705.4423686,0
+TGNA.US,D,20170822,000000,11.1626,11.422,11.1626,11.3047,1805790.4277739,0
+TGNA.US,D,20170823,000000,11.2268,11.3047,11.1666,11.2879,1495273.0632952,0
+TGNA.US,D,20170824,000000,11.3136,11.3609,11.2356,11.3136,1669336.0962144,0
+TGNA.US,D,20170825,000000,11.3136,11.4142,11.2692,11.352,1745658.4743909,0
+TGNA.US,D,20170828,000000,11.3964,11.4408,11.1913,11.2455,2977200.2532946,0
+TGNA.US,D,20170829,000000,11.1537,11.2623,11.136,11.2356,2127553.1984409,0
+TGNA.US,D,20170830,000000,11.2692,11.6657,11.1814,11.5473,4092817.9418837,0
+TGNA.US,D,20170831,000000,11.5415,11.5819,11.2524,11.2949,2271825.4847939,0
+TGNA.US,D,20170901,000000,11.352,11.4941,11.3136,11.4684,1632802.9718822,0
+TGNA.US,D,20170905,000000,11.4851,11.5552,11.1626,11.2011,1688233.2040084,0
+TGNA.US,D,20170906,000000,11.2623,11.4013,11.209,11.3333,5126362.3112246,0
+TGNA.US,D,20170907,000000,11.3609,11.3777,11.0284,11.2001,5982901.7772092,0
+TGNA.US,D,20170908,000000,11.1804,11.208,10.8115,10.9466,3080779.0306587,0
+TGNA.US,D,20170911,000000,11.0107,11.067,10.8193,10.9003,3400800.1978071,0
+TGNA.US,D,20170912,000000,10.9643,11.208,10.8282,11.1075,2172678.7741256,0
+TGNA.US,D,20170913,000000,11.1262,11.2169,11.0521,11.2001,2218007.0976005,0
+TGNA.US,D,20170914,000000,11.2001,11.2692,10.8193,10.8469,3084967.8000061,0
+TGNA.US,D,20170915,000000,10.8372,11.0808,10.8193,11.0374,3496952.323613,0
+TGNA.US,D,20170918,000000,11.0206,11.2623,10.9466,11.0206,3339019.9048891,0
+TGNA.US,D,20170919,000000,11.0374,11.1429,10.9821,11.1429,1750416.965029,0
+TGNA.US,D,20170920,000000,11.4861,11.6667,11.1527,11.5237,5047302.8378791,0
+TGNA.US,D,20170921,000000,11.5138,11.5138,11.283,11.3333,2886869.0165481,0
+TGNA.US,D,20170922,000000,11.352,11.5138,11.3333,11.5138,2059352.8967434,0
+TGNA.US,D,20170925,000000,11.4951,11.644,11.4951,11.5739,2117644.9139295,0
+TGNA.US,D,20170926,000000,11.5739,11.713,11.5483,11.648,3609161.0606707,0
+TGNA.US,D,20170927,000000,11.7033,11.9183,11.648,11.8986,2415679.09696,0
+TGNA.US,D,20170928,000000,11.9183,12.1165,11.8562,12.0968,3458189.9873264,0
+TGNA.US,D,20170929,000000,12.0968,12.0968,11.9282,11.9991,2471960.8698054,0
+TGNA.US,D,20171002,000000,11.9183,12.1472,11.7931,11.8886,3960299.9586726,0
+TGNA.US,D,20171003,000000,11.8986,11.9903,11.8562,11.9814,1432365.4926633,0
+TGNA.US,D,20171004,000000,11.9903,12.2517,11.9903,12.0791,2492837.8097715,0
+TGNA.US,D,20171005,000000,12.152,12.2596,12.1265,12.1442,1795200.9106871,0
+TGNA.US,D,20171006,000000,12.1165,12.1718,12.0524,12.0604,1582187.9997754,0
+TGNA.US,D,20171009,000000,11.8562,11.8611,11.648,11.6667,2400223.6329062,0
+TGNA.US,D,20171010,000000,11.7289,11.7881,11.6213,11.6756,1979999.439102,0
+TGNA.US,D,20171011,000000,11.6391,11.716,11.5415,11.6579,2514961.6486478,0
+TGNA.US,D,20171012,000000,11.6213,11.6263,11.2573,11.2623,2254124.5889628,0
+TGNA.US,D,20171013,000000,11.2949,11.4201,11.1527,11.3777,4177770.2797539,0
+TGNA.US,D,20171016,000000,11.3609,11.502,11.3333,11.3964,1236589.1851431,0
+TGNA.US,D,20171017,000000,11.3777,11.4142,11.278,11.3234,1820648.7995852,0
+TGNA.US,D,20171018,000000,11.8275,11.8275,11.4329,11.5138,2893913.4885218,0
+TGNA.US,D,20171019,000000,11.3964,11.5237,11.2001,11.4764,3104449.835175,0
+TGNA.US,D,20171020,000000,11.504,11.7554,11.4861,11.648,1951646.174369,0
+TGNA.US,D,20171023,000000,11.7033,11.719,11.3964,11.4596,2300272.0135104,0
+TGNA.US,D,20171024,000000,11.5562,11.5562,11.3866,11.4694,1331738.7231258,0
+TGNA.US,D,20171025,000000,11.423,11.5237,11.2258,11.3777,1977133.5990863,0
+TGNA.US,D,20171026,000000,11.4329,11.5839,11.3698,11.4694,1382254.3488153,0
+TGNA.US,D,20171027,000000,11.4417,11.4714,11.0718,11.278,2637085.7663896,0
+TGNA.US,D,20171030,000000,11.2879,11.2949,11.135,11.1527,2382880.5869248,0
+TGNA.US,D,20171031,000000,11.1075,11.1527,10.9733,11.0107,2778018.7966365,0
+TGNA.US,D,20171101,000000,11.0718,11.1429,10.8657,11.135,2213583.1408165,0
+TGNA.US,D,20171102,000000,11.0718,11.0718,10.7848,10.8469,2941558.2055008,0
+TGNA.US,D,20171103,000000,10.8015,10.8015,10.5342,10.6033,2659226.8388281,0
+TGNA.US,D,20171106,000000,10.5579,10.6674,10.4327,10.621,3926786.7626768,0
+TGNA.US,D,20171107,000000,10.6674,10.7217,10.5402,10.6389,4601728.0741162,0
+TGNA.US,D,20171108,000000,10.4791,11.2169,10.4425,11.0808,4314228.6662691,0
+TGNA.US,D,20171109,000000,10.9387,11.5415,10.9387,11.3964,4533695.0393456,0
+TGNA.US,D,20171110,000000,11.3136,11.4417,11.1952,11.2524,2676575.9672433,0
+TGNA.US,D,20171113,000000,11.1262,11.1903,10.9733,11.1429,4074601.0529261,0
+TGNA.US,D,20171114,000000,11.0718,11.0808,10.8372,11.0009,2809017.9200329,0
+TGNA.US,D,20171115,000000,10.92,11.0284,10.7217,10.9821,2524979.4169661,0
+TGNA.US,D,20171116,000000,11.0009,11.3609,11.0009,11.3047,2296867.8781115,0
+TGNA.US,D,20171117,000000,11.3866,11.8018,11.3866,11.713,2909379.0899651,0
+TGNA.US,D,20171120,000000,11.6756,11.7554,11.5839,11.7289,2635810.4827886,0
+TGNA.US,D,20171121,000000,11.7554,11.8018,11.648,11.7289,1966032.143829,0
+TGNA.US,D,20171122,000000,11.7377,11.8098,11.648,11.6835,1375293.0034358,0
+TGNA.US,D,20171124,000000,11.6835,11.7289,11.648,11.713,704455.3072718,0
+TGNA.US,D,20171127,000000,11.6933,11.7337,11.5937,11.6579,1738132.4764154,0
+TGNA.US,D,20171128,000000,11.6835,11.8886,11.6312,11.8562,2379875.8646728,0
+TGNA.US,D,20171129,000000,11.9083,12.2162,11.8562,11.9814,2256912.3710792,0
+TGNA.US,D,20171130,000000,11.9903,12.0791,11.713,11.9547,2600495.872676,0
+TGNA.US,D,20171201,000000,11.9282,12.2023,11.8225,12.0524,3567001.6851579,0
+TGNA.US,D,20171204,000000,12.152,12.5742,12.0968,12.5476,3406286.5530124,0
+TGNA.US,D,20171205,000000,12.5742,12.5742,12.2418,12.4036,2352235.2584226,0
+TGNA.US,D,20171206,000000,12.4125,12.4322,12.2596,12.2596,1775519.1689448,0
+TGNA.US,D,20171207,000000,12.3147,12.6236,12.305,12.443,4058157.1933947,0
+TGNA.US,D,20171208,000000,12.4776,12.4874,12.2872,12.3326,2901175.9143699,0
+TGNA.US,D,20171211,000000,12.305,12.4608,12.2694,12.3691,4545049.9293407,0
+TGNA.US,D,20171212,000000,12.3601,12.3957,12.1155,12.1155,2862934.6399044,0
+TGNA.US,D,20171213,000000,12.1058,12.2319,12.0514,12.1609,2223593.812962,0
+TGNA.US,D,20171214,000000,12.151,12.2319,12.0307,12.1058,2594208.6636992,0
+TGNA.US,D,20171215,000000,12.1342,12.3996,12.0781,12.3237,7594904.8532857,0
+TGNA.US,D,20171218,000000,12.3789,12.7854,12.3237,12.7479,4346575.0487319,0
+TGNA.US,D,20171219,000000,12.8583,13.1108,12.7045,13.0577,3756962.1723136,0
+TGNA.US,D,20171220,000000,13.0734,13.1285,12.9599,12.9935,2856171.9873593,0
+TGNA.US,D,20171221,000000,13.0033,13.0388,12.7527,12.7764,2895629.7485665,0
+TGNA.US,D,20171222,000000,12.8021,12.8859,12.7291,12.8405,1085600.8782366,0
+TGNA.US,D,20171226,000000,12.8405,13.0388,12.8159,12.8672,878905.58847042,0
+TGNA.US,D,20171227,000000,12.9106,13.022,12.7222,12.7676,2686475.1281042,0
+TGNA.US,D,20171228,000000,12.7676,12.812,12.6857,12.7676,1817088.5483877,0
+TGNA.US,D,20171229,000000,12.7676,12.8939,12.7094,12.739,2772296.2402557,0
+TGNA.US,D,20180102,000000,12.7764,12.8622,12.7479,12.8218,3300407.6019675,0
+TGNA.US,D,20180103,000000,12.8021,12.9599,12.668,12.8485,3963668.6132084,0
+TGNA.US,D,20180104,000000,13.2904,13.4088,12.9935,13.0921,3740024.6219129,0
+TGNA.US,D,20180105,000000,13.1474,13.1918,12.9935,13.1474,2005576.0728471,0
+TGNA.US,D,20180108,000000,13.2115,13.2115,13.0171,13.1385,2391457.832193,0
+TGNA.US,D,20180109,000000,13.1652,13.2016,13.0033,13.0824,2181105.9860289,0
+TGNA.US,D,20180110,000000,13.031,13.538,12.9935,13.462,3493119.3766374,0
+TGNA.US,D,20180111,000000,13.538,13.6721,13.462,13.6623,2270364.6869649,0
+TGNA.US,D,20180112,000000,13.6721,13.752,13.5469,13.608,1726959.0456925,0
+TGNA.US,D,20180116,000000,13.7876,13.9049,13.6721,13.7096,3004465.7761327,0
+TGNA.US,D,20180117,000000,13.8073,13.8073,13.5795,13.5982,1496993.3782959,0
+TGNA.US,D,20180118,000000,13.5706,13.6909,13.5193,13.5982,1394232.6882656,0
+TGNA.US,D,20180119,000000,13.6179,13.6998,13.5143,13.6998,1027812.6893095,0
+TGNA.US,D,20180122,000000,13.6998,13.7974,13.6179,13.7876,1147051.7059954,0
+TGNA.US,D,20180123,000000,13.7876,13.8261,13.5281,13.7096,1686820.0519101,0
+TGNA.US,D,20180124,000000,13.7283,13.7974,13.5558,13.6534,1187490.7665076,0
+TGNA.US,D,20180125,000000,13.6821,13.9336,13.6623,13.9336,1530301.7990236,0
+TGNA.US,D,20180126,000000,13.9513,14.1131,13.7974,14.1061,1466741.3805067,0
+TGNA.US,D,20180129,000000,14.0253,14.0717,13.7698,14.0253,2551461.3195946,0
+TGNA.US,D,20180130,000000,13.9336,14.0352,13.6485,13.8892,2194463.0104532,0
+TGNA.US,D,20180131,000000,13.9799,14.0174,13.0921,13.0921,2780493.333417,0
+TGNA.US,D,20180201,000000,13.0824,13.1108,12.7764,12.8939,3881039.7650148,0
+TGNA.US,D,20180202,000000,12.8405,12.9027,12.4993,12.6759,2375206.5830624,0
+TGNA.US,D,20180205,000000,12.586,12.7676,12.2162,12.2162,2695938.3812159,0
+TGNA.US,D,20180206,000000,11.8966,12.6946,11.8966,12.6591,3429257.8776521,0
+TGNA.US,D,20180207,000000,12.6591,12.7045,12.4135,12.443,2066624.4462421,0
+TGNA.US,D,20180208,000000,12.5308,12.7479,12.017,12.017,3371424.0704721,0
+TGNA.US,D,20180209,000000,12.0958,12.1708,11.4871,12.0691,4761141.565448,0
+TGNA.US,D,20180212,000000,12.1255,12.4046,12.0514,12.2872,1456795.587654,0
+TGNA.US,D,20180213,000000,12.2418,12.5762,12.2418,12.4509,1817567.0331728,0
+TGNA.US,D,20180214,000000,12.3237,12.739,12.3147,12.7045,2104114.5401446,0
+TGNA.US,D,20180215,000000,12.7143,12.7479,12.5091,12.6236,2944108.7727027,0
+TGNA.US,D,20180216,000000,12.6413,12.734,12.4608,12.4687,1628019.1377702,0
+TGNA.US,D,20180220,000000,12.6413,12.7045,12.6413,12.6413,2294352.7917729,0
+TGNA.US,D,20180221,000000,12.6324,12.8909,12.6324,12.6591,2564431.0957393,0
+TGNA.US,D,20180222,000000,12.7291,12.8218,12.2872,12.297,2492125.1512886,0
+TGNA.US,D,20180223,000000,12.3878,12.4776,12.2231,12.4509,2054678.5464383,0
+TGNA.US,D,20180226,000000,12.4509,12.6324,12.3237,12.6049,1898869.9108177,0
+TGNA.US,D,20180227,000000,12.5663,12.7222,12.2319,12.2319,3152221.2695229,0
+TGNA.US,D,20180228,000000,12.2231,12.2783,11.6183,11.6371,4026163.5920871,0
+TGNA.US,D,20180301,000000,12.2162,12.2872,11.5098,11.726,4003005.7394803,0
+TGNA.US,D,20180302,000000,11.6726,12.2596,11.5898,12.1984,2480020.0944694,0
+TGNA.US,D,20180305,000000,12.0869,12.2783,11.9065,11.9262,2386241.131549,0
+TGNA.US,D,20180306,000000,11.9163,11.931,11.5295,11.7357,3760028.7326418,0
+TGNA.US,D,20180307,000000,11.6273,11.7525,11.5445,11.5522,2831061.673532,0
+TGNA.US,D,20180308,000000,11.5799,11.7318,11.4774,11.6913,1531187.8068671,0
+TGNA.US,D,20180309,000000,11.7367,11.8462,11.646,11.7111,1427291.7292113,0
+TGNA.US,D,20180312,000000,11.7111,11.8374,11.6608,11.7535,1335629.4532214,0
+TGNA.US,D,20180313,000000,11.8275,11.8818,11.6183,11.6825,1623938.8384908,0
+TGNA.US,D,20180314,000000,11.718,11.7998,11.5295,11.5612,1366838.4205807,0
+TGNA.US,D,20180315,000000,11.646,11.646,11.4083,11.4083,1507315.2682994,0
+TGNA.US,D,20180316,000000,11.4359,11.5385,11.3767,11.427,3026609.8897881,0
+TGNA.US,D,20180319,000000,11.3738,11.4724,11.136,11.2188,2421042.7897521,0
+TGNA.US,D,20180320,000000,11.1272,11.1626,10.7533,10.7818,2252803.6871089,0
+TGNA.US,D,20180321,000000,10.7364,10.8352,10.6083,10.626,1559374.818412,0
+TGNA.US,D,20180322,000000,10.5095,10.5796,10.2729,10.3981,3737449.7249762,0
+TGNA.US,D,20180323,000000,10.3981,10.4406,10.2482,10.2532,2096757.8365738,0
+TGNA.US,D,20180326,000000,10.3804,10.4444,10.1357,10.3537,2491886.922635,0
+TGNA.US,D,20180327,000000,10.4159,10.5362,10.3093,10.3804,3503144.2411284,0
+TGNA.US,D,20180328,000000,10.406,10.5886,10.3173,10.335,2499583.2287543,0
+TGNA.US,D,20180329,000000,10.3439,10.4257,10.2729,10.3636,3405418.79247,0
+TGNA.US,D,20180402,000000,10.3439,10.406,9.85559,9.92463,2564003.2979019,0
+TGNA.US,D,20180403,000000,9.99959,10.0982,9.88913,9.96306,2522985.3924485,0
+TGNA.US,D,20180404,000000,9.75299,9.99173,9.51922,9.87928,6277801.4794019,0
+TGNA.US,D,20180405,000000,9.94336,10.1644,9.83093,10.0795,4130798.6854385,0
+TGNA.US,D,20180406,000000,10.044,10.1703,9.87928,9.97302,2067724.3530045,0
+TGNA.US,D,20180409,000000,10.0283,10.116,9.899,9.91483,2279252.1363522,0
+TGNA.US,D,20180410,000000,10.0184,10.0184,9.63463,9.64449,2962964.3171995,0
+TGNA.US,D,20180411,000000,9.5784,9.72439,9.55176,9.61588,2740335.0785945,0
+TGNA.US,D,20180412,000000,9.55176,9.79937,9.55176,9.75299,2187403.3323953,0
+TGNA.US,D,20180413,000000,9.76287,9.79937,9.63069,9.74314,3422068.4410086,0
+TGNA.US,D,20180416,000000,9.76287,10.0094,9.71947,9.96306,2463304.552899,0
+TGNA.US,D,20180417,000000,10.0094,10.0311,9.84573,9.91483,1859162.7698286,0
+TGNA.US,D,20180418,000000,9.97302,9.99173,9.899,9.94336,2364456.8952213,0
+TGNA.US,D,20180419,000000,9.96306,10.3093,9.92661,10.192,3361075.8232559,0
+TGNA.US,D,20180420,000000,10.1969,10.2532,9.61588,9.6731,2847886.6989092,0
+TGNA.US,D,20180423,000000,9.6731,9.75299,9.55176,9.69283,1965462.4225383,0
+TGNA.US,D,20180424,000000,9.73427,9.85559,9.69579,9.75299,1375354.8415118,0
+TGNA.US,D,20180425,000000,10.2827,10.2827,10.0283,10.1259,3455840.140437,0
+TGNA.US,D,20180426,000000,10.0894,10.1259,9.91483,9.97302,1415538.4398082,0
+TGNA.US,D,20180427,000000,9.80725,9.90591,9.70171,9.73427,1295584.7371613,0
+TGNA.US,D,20180430,000000,9.80725,9.80725,9.57445,9.61588,1435136.0412175,0
+TGNA.US,D,20180501,000000,9.63463,9.65436,9.46398,9.59813,1670949.9686251,0
+TGNA.US,D,20180502,000000,9.56065,9.6731,9.47285,9.51034,1608144.7856272,0
+TGNA.US,D,20180503,000000,9.44425,9.47285,9.12532,9.18086,1972275.7620309,0
+TGNA.US,D,20180504,000000,9.14447,9.60701,9.09761,9.44425,1782002.0295392,0
+TGNA.US,D,20180507,000000,9.46398,9.70565,9.33534,9.62576,2329455.5304447,0
+TGNA.US,D,20180508,000000,9.93454,10.0184,9.37717,9.58827,2936983.2016128,0
+TGNA.US,D,20180509,000000,9.59813,9.97302,9.47285,9.58827,2871071.9224678,0
+TGNA.US,D,20180510,000000,9.59813,9.81219,9.51922,9.61588,2774776.8594699,0
+TGNA.US,D,20180511,000000,9.68296,9.78062,9.54684,9.69776,2491330.3799506,0
+TGNA.US,D,20180514,000000,9.63463,9.84573,9.56065,9.69283,2489738.8097969,0
+TGNA.US,D,20180515,000000,9.68296,9.76287,9.59813,9.76287,1755929.6774469,0
+TGNA.US,D,20180516,000000,9.7895,9.96306,9.69283,9.90591,2451536.0574115,0
+TGNA.US,D,20180517,000000,9.90591,10.1032,9.81713,9.87928,2516206.5200802,0
+TGNA.US,D,20180518,000000,9.88913,10.0519,9.86152,10.044,2296821.2461197,0
+TGNA.US,D,20180521,000000,10.044,10.0706,9.86152,9.93454,1569491.9331475,0
+TGNA.US,D,20180522,000000,9.93454,10.0311,9.79937,9.92463,1538066.0256527,0
+TGNA.US,D,20180523,000000,9.8704,9.90591,9.61588,9.65436,1646838.1876649,0
+TGNA.US,D,20180524,000000,9.64449,9.72439,9.49159,9.63463,1445041.2845121,0
+TGNA.US,D,20180525,000000,9.64449,9.74314,9.54191,9.68296,1385618.9483951,0
+TGNA.US,D,20180529,000000,9.63463,9.70565,9.4689,9.5784,1473474.6346223,0
+TGNA.US,D,20180530,000000,9.60701,9.73821,9.53204,9.59813,1691132.4974094,0
+TGNA.US,D,20180531,000000,9.58827,9.62576,9.27191,9.43438,2133022.320084,0
+TGNA.US,D,20180601,000000,9.51034,9.5784,9.23315,9.25248,2400133.4101395,0
+TGNA.US,D,20180604,000000,9.27191,9.3821,9.26225,9.34521,2246075.5016882,0
+TGNA.US,D,20180605,000000,9.35211,9.42452,9.19734,9.34521,1774061.4123325,0
+TGNA.US,D,20180606,000000,9.35211,9.63463,9.25248,9.56065,2059050.8025358,0
+TGNA.US,D,20180607,000000,9.64548,9.77372,9.61588,9.69776,2089620.1006167,0
+TGNA.US,D,20180608,000000,9.67408,9.9276,9.65534,9.8911,1747463.9434634,0
+TGNA.US,D,20180611,000000,9.88125,10.5688,9.88125,10.4888,3664287.1711113,0
+TGNA.US,D,20180612,000000,10.4888,10.5589,10.0548,10.1486,2614979.1610754,0
+TGNA.US,D,20180613,000000,10.2482,10.4603,10.2295,10.331,2236766.3368971,0
+TGNA.US,D,20180614,000000,10.3764,10.4888,10.3005,10.4218,2150153.4946244,0
+TGNA.US,D,20180615,000000,10.4504,10.5776,10.3853,10.4888,2409718.3119254,0
+TGNA.US,D,20180618,000000,10.4603,10.6103,10.3676,10.5412,1804375.2481977,0
+TGNA.US,D,20180619,000000,10.4888,10.6013,10.3676,10.4504,1595805.5551102,0
+TGNA.US,D,20180620,000000,10.5412,11.0818,10.5265,11.0531,3496273.1185155,0
+TGNA.US,D,20180621,000000,10.992,11.0294,10.2108,10.2393,4143018.2947593,0
+TGNA.US,D,20180622,000000,10.3054,10.412,10.0026,10.2966,25131051.88506,0
+TGNA.US,D,20180625,000000,10.3676,10.6417,10.3093,10.4416,3665681.0621696,0
+TGNA.US,D,20180626,000000,10.4416,10.6152,10.2393,10.5964,3511529.8897348,0
+TGNA.US,D,20180627,000000,10.5964,10.6152,10.1959,10.2205,2213239.483312,0
+TGNA.US,D,20180628,000000,10.2108,10.2108,9.9562,10.112,1629427.2211738,0
+TGNA.US,D,20180629,000000,10.1387,10.1959,9.93652,9.93652,1562779.9675499,0
+TGNA.US,D,20180702,000000,9.8625,9.94632,9.64548,9.9276,1918824.3483381,0
+TGNA.US,D,20180703,000000,9.93652,10.1771,9.90097,9.94632,842628.94009291,0
+TGNA.US,D,20180705,000000,10.0292,10.4218,9.9759,10.412,3640623.4627677,0
+TGNA.US,D,20180706,000000,10.412,10.6813,10.3143,10.6714,2485709.1974649,0
+TGNA.US,D,20180709,000000,10.6714,10.9535,10.624,10.9081,2312724.78279,0
+TGNA.US,D,20180710,000000,10.9367,10.9367,10.5501,10.8539,2816728.4184975,0
+TGNA.US,D,20180711,000000,10.8342,11.4399,10.706,11.1942,5346101.3800791,0
+TGNA.US,D,20180712,000000,11.2563,11.2741,10.918,11.0384,2793914.2233952,0
+TGNA.US,D,20180713,000000,11.0531,11.1646,10.8637,10.9446,2284850.0028421,0
+TGNA.US,D,20180716,000000,11.0117,11.0117,10.1486,10.1959,3135158.0154922,0
+TGNA.US,D,20180717,000000,10.2393,10.3853,9.97103,10.0213,2692876.8895825,0
+TGNA.US,D,20180718,000000,10.0026,10.112,9.8911,10.112,2840243.1072154,0
+TGNA.US,D,20180719,000000,10.0381,10.0647,9.90097,9.9562,1802315.3306484,0
+TGNA.US,D,20180720,000000,9.99372,9.99372,9.76386,9.8911,1938591.2441523,0
+TGNA.US,D,20180723,000000,9.82896,9.96605,9.79147,9.90887,1700950.5591542,0
+TGNA.US,D,20180724,000000,9.94632,9.94632,9.74412,9.87237,1516629.5017853,0
+TGNA.US,D,20180725,000000,9.94632,10.258,9.90097,10.2295,2749668.5731204,0
+TGNA.US,D,20180726,000000,10.2679,10.4218,10.1249,10.1387,2333337.1368898,0
+TGNA.US,D,20180727,000000,10.112,10.1387,9.65534,9.88125,2216664.9072289,0
+TGNA.US,D,20180730,000000,9.8625,10.1486,9.78259,10.0835,1167477.5321282,0
+TGNA.US,D,20180731,000000,10.0548,10.1771,9.8191,10.1022,2684379.7296914,0
+TGNA.US,D,20180801,000000,10.0746,10.0746,9.69283,9.85659,3582754.1747244,0
+TGNA.US,D,20180802,000000,9.85659,9.90097,9.61095,9.72539,2381695.5260906,0
+TGNA.US,D,20180803,000000,9.77372,10.0026,9.76879,9.9759,1689150.6377594,0
+TGNA.US,D,20180806,000000,9.99372,10.2108,9.90887,10.2008,2240232.3103721,0
+TGNA.US,D,20180807,000000,10.0933,10.5776,9.8911,10.047,4069717.8723971,0
+TGNA.US,D,20180808,000000,9.9759,10.1871,9.9276,9.99372,2322579.3391371,0
+TGNA.US,D,20180809,000000,10.0292,10.112,9.92265,10.0548,1803569.3257312,0
+TGNA.US,D,20180810,000000,9.96605,10.0292,9.75893,9.8191,1647910.7234755,0
+TGNA.US,D,20180813,000000,9.8625,9.8625,9.50047,9.64548,2471897.0042514,0
+TGNA.US,D,20180814,000000,9.69283,9.82896,9.65534,9.80923,1666266.4946694,0
+TGNA.US,D,20180815,000000,9.77372,9.79147,9.52513,9.77372,2060702.1832877,0
+TGNA.US,D,20180816,000000,9.80923,9.93652,9.74905,9.90887,1242280.3156165,0
+TGNA.US,D,20180817,000000,9.87237,9.96605,9.78259,9.8191,1599377.9711751,0
+TGNA.US,D,20180820,000000,9.8625,10.0114,9.76879,9.99372,1986265.3595609,0
+TGNA.US,D,20180821,000000,10.0213,10.412,9.94632,10.403,2642321.7280738,0
+TGNA.US,D,20180822,000000,10.3764,10.695,10.3597,10.6063,3109344.1668326,0
+TGNA.US,D,20180823,000000,10.5501,10.5776,10.2778,10.5165,2024979.0363777,0
+TGNA.US,D,20180824,000000,10.5165,10.7354,10.4701,10.7354,2161531.7006155,0
+TGNA.US,D,20180827,000000,10.7808,10.9081,10.6616,10.7621,2240674.3005549,0
+TGNA.US,D,20180828,000000,10.7721,10.8342,10.6616,10.7257,1631884.5243922,0
+TGNA.US,D,20180829,000000,10.7524,10.7524,10.5265,10.6714,959662.06082056,0
+TGNA.US,D,20180830,000000,10.6152,10.6813,10.5066,10.624,1412067.3976384,0
+TGNA.US,D,20180831,000000,10.624,10.6714,10.4651,10.6616,1326020.2217007,0
+TGNA.US,D,20180904,000000,10.5776,10.6616,10.3903,10.5589,2466617.4517923,0
+TGNA.US,D,20180905,000000,10.5688,10.9269,10.4888,10.8637,2398908.8134862,0
+TGNA.US,D,20180906,000000,10.7888,10.8983,10.5846,10.6043,2014838.6056463,0
+TGNA.US,D,20180907,000000,10.5669,10.699,10.4671,10.5145,1350490.8662497,0
+TGNA.US,D,20180910,000000,10.5481,10.5756,10.404,10.4474,1302472.0795975,0
+TGNA.US,D,20180911,000000,10.4011,10.4474,10.2739,10.4386,1031062.7363878,0
+TGNA.US,D,20180912,000000,10.4287,10.6319,10.4011,10.5756,1253350.3449662,0
+TGNA.US,D,20180913,000000,10.6507,10.8894,10.5669,10.8716,1517408.0533001,0
+TGNA.US,D,20180914,000000,10.9081,11.0226,10.8075,10.9456,1473408.7415904,0
+TGNA.US,D,20180917,000000,10.9733,11.0384,10.8489,10.8716,1077208.1334577,0
+TGNA.US,D,20180918,000000,10.8805,11.0226,10.844,10.9269,1747878.5626945,0
+TGNA.US,D,20180919,000000,10.9456,11.0541,10.8983,10.993,1726639.7179228,0
+TGNA.US,D,20180920,000000,11.0127,11.1764,10.9545,11.1202,1521701.2377595,0
+TGNA.US,D,20180921,000000,11.1577,11.206,10.8894,10.918,3959562.9704549,0
+TGNA.US,D,20180924,000000,10.918,10.9733,10.6753,10.918,1298097.7960221,0
+TGNA.US,D,20180925,000000,10.9545,11.13,10.8302,11.0926,1677283.8095937,0
+TGNA.US,D,20180926,000000,11.0926,11.1399,10.9643,10.9643,2071306.9064589,0
+TGNA.US,D,20180927,000000,10.9643,11.0926,10.9269,10.993,1098657.8359313,0
+TGNA.US,D,20180928,000000,10.9456,11.0738,10.918,11.0226,1375908.3429793,0
+TGNA.US,D,20181001,000000,11.0828,11.1202,10.8075,10.8637,1703010.4767036,0
+TGNA.US,D,20181002,000000,10.8539,10.9456,10.6556,10.918,1531148.271048,0
+TGNA.US,D,20181003,000000,10.9831,11.1153,10.9456,11.0226,1190054.5123159,0
+TGNA.US,D,20181004,000000,10.9733,11.0384,10.844,10.9081,1759620.7009692,0
+TGNA.US,D,20181005,000000,10.9269,11.0541,10.7976,10.8262,1227552.7161298,0
+TGNA.US,D,20181008,000000,10.8262,11.0828,10.6891,11.0541,1370657.1752108,0
+TGNA.US,D,20181009,000000,11.0541,11.1005,10.844,10.9269,1461786.2245121,0
+TGNA.US,D,20181010,000000,10.8805,11.064,10.5332,10.5392,1897448.6488078,0
+TGNA.US,D,20181011,000000,10.5057,10.6132,10.3103,10.337,1585890.1744261,0
+TGNA.US,D,20181012,000000,10.5057,10.5057,10.2068,10.337,1430382.6192742,0
+TGNA.US,D,20181015,000000,10.2936,10.7394,10.2837,10.622,868408.3216282,0
+TGNA.US,D,20181016,000000,10.6704,10.9733,10.6704,10.9733,1931239.6092764,0
+TGNA.US,D,20181017,000000,10.9367,10.9831,10.8342,10.8342,1592375.0624984,0
+TGNA.US,D,20181018,000000,10.8342,10.9496,10.7424,10.9081,1438027.2247071,0
+TGNA.US,D,20181019,000000,10.8716,10.993,10.8165,10.9081,1145826.0956031,0
+TGNA.US,D,20181022,000000,10.9643,11.0926,10.9022,11.0443,1245367.1507236,0
+TGNA.US,D,20181023,000000,10.8983,11.0738,10.8075,10.9545,1880420.8756404,0
+TGNA.US,D,20181024,000000,10.9269,10.9643,10.1072,10.1072,2568714.1428094,0
+TGNA.US,D,20181025,000000,10.1634,10.414,10.115,10.3103,2679305.9662394,0
+TGNA.US,D,20181026,000000,10.1634,10.2739,9.98874,10.1072,1952323.3519886,0
+TGNA.US,D,20181029,000000,10.2452,10.4574,9.9503,10.0884,2989379.3130574,0
+TGNA.US,D,20181030,000000,10.1436,10.6319,10.0697,10.5332,2266762.8724705,0
+TGNA.US,D,20181031,000000,10.6319,10.8165,10.4287,10.6319,2525382.8850687,0
+TGNA.US,D,20181101,000000,10.706,11.2939,10.699,11.276,3530088.4087188,0
+TGNA.US,D,20181102,000000,11.3421,11.4527,10.9367,11.1962,2472014.5979698,0
+TGNA.US,D,20181105,000000,11.2228,11.425,11.1863,11.2228,1673485.3297426,0
+TGNA.US,D,20181106,000000,11.2593,11.4339,11.1666,11.425,1189910.5613847,0
+TGNA.US,D,20181107,000000,11.425,11.6095,11.2859,11.5435,2673734.4569623,0
+TGNA.US,D,20181108,000000,11.8838,11.9774,11.2593,11.5365,3578512.6909516,0
+TGNA.US,D,20181109,000000,11.5513,11.8018,11.3234,11.4616,4841483.418567,0
+TGNA.US,D,20181112,000000,11.5178,11.7841,11.4437,11.571,4689358.7102961,0
+TGNA.US,D,20181113,000000,11.5898,11.8876,11.5078,11.8305,3779117.4370975,0
+TGNA.US,D,20181114,000000,11.9499,12.0869,11.7023,11.719,2368185.4270847,0
+TGNA.US,D,20181115,000000,11.6371,11.712,11.3333,11.7023,2269255.6565521,0
+TGNA.US,D,20181116,000000,11.646,11.8838,11.646,11.8205,2290588.7790462,0
+TGNA.US,D,20181119,000000,11.7931,11.9123,11.5799,11.6273,2133009.1414776,0
+TGNA.US,D,20181120,000000,11.4891,11.6183,11.0738,11.1666,1979756.1417538,0
+TGNA.US,D,20181121,000000,11.1962,11.5799,11.1764,11.4991,1879875.4840845,0
+TGNA.US,D,20181123,000000,11.3777,11.8018,11.3777,11.6371,932420.86771729,0
+TGNA.US,D,20181126,000000,11.7931,11.9696,11.6973,11.8679,2352468.4183815,0
+TGNA.US,D,20181127,000000,11.8492,12.1058,11.8492,12.0681,2640098.5985533,0
+TGNA.US,D,20181128,000000,12.1718,12.4392,12.0584,12.4292,2856892.7557538,0
+TGNA.US,D,20181129,000000,12.3089,12.522,12.2902,12.4657,1529129.9167957,0
+TGNA.US,D,20181130,000000,12.4392,12.4796,12.0544,12.2448,2960221.1395969,0
+TGNA.US,D,20181203,000000,12.4292,12.4392,11.9222,12.1718,2774617.7024544,0
+TGNA.US,D,20181204,000000,12.152,12.3177,11.7289,11.8018,2470190.8815962,0
+TGNA.US,D,20181206,000000,11.6174,12.0347,11.5256,12.0347,2706382.9336326,0
+TGNA.US,D,20181207,000000,12.006,12.0978,11.6647,11.7554,1720043.3185657,0
+TGNA.US,D,20181210,000000,11.7751,11.8402,11.5256,11.7554,1414707.1738679,0
+TGNA.US,D,20181211,000000,11.9232,12.1935,11.9133,11.9972,1963570.785655,0
+TGNA.US,D,20181212,000000,12.1836,12.2379,11.9745,12.1175,1994744.2721508,0
+TGNA.US,D,20181213,000000,12.1275,12.2013,11.5839,11.7654,1667863.133518,0
+TGNA.US,D,20181214,000000,11.6549,11.9035,11.4644,11.5503,1229391.6385878,0
+TGNA.US,D,20181217,000000,11.5602,11.719,11.2652,11.3668,1732186.8974651,0
+TGNA.US,D,20181218,000000,11.4871,11.5435,11.1676,11.2021,3148250.4540502,0
+TGNA.US,D,20181219,000000,11.2563,11.283,10.7651,10.9407,2714188.7235587,0
+TGNA.US,D,20181220,000000,10.8845,10.8845,10.1347,10.3113,2330108.3783295,0
+TGNA.US,D,20181221,000000,10.3291,10.7384,9.86841,9.95918,4200198.2403156,0
+TGNA.US,D,20181224,000000,9.81022,10.0697,9.70763,9.72636,1397807.1318083,0
+TGNA.US,D,20181226,000000,9.80134,10.115,9.65436,10.115,1716858.1507803,0
+TGNA.US,D,20181227,000000,9.93949,9.97889,9.48765,9.91185,1766795.9452675,0
+TGNA.US,D,20181228,000000,9.89407,10.1436,9.77471,9.95918,1848195.1281128,0
+TGNA.US,D,20181231,000000,10.0331,10.0697,9.60602,10.0697,2286435.4905621,0
+TGNA.US,D,20190102,000000,9.87434,10.3528,9.84868,10.2176,2852445.4829739,0
+TGNA.US,D,20190103,000000,10.1733,10.4021,9.9967,10.1249,1868962.5842722,0
+TGNA.US,D,20190104,000000,10.2749,10.5925,10.1978,10.2265,2661211.7396951,0
+TGNA.US,D,20190107,000000,10.1534,10.4021,10.0509,10.1831,3417532.9729397,0
+TGNA.US,D,20190108,000000,10.2462,10.6635,10.193,10.6073,2606633.0482882,0
+TGNA.US,D,20190109,000000,10.5973,10.775,10.5698,10.6536,1726082.1614995,0
+TGNA.US,D,20190110,000000,10.6152,10.8943,10.5265,10.8115,1360646.5030653,0
+TGNA.US,D,20190111,000000,10.7384,10.9496,10.6921,10.7838,1236408.7396097,0
+TGNA.US,D,20190114,000000,10.6921,10.8845,10.6349,10.8015,1253402.0456527,0
+TGNA.US,D,20190115,000000,10.6921,10.8874,10.6635,10.6921,1117287.316642,0
+TGNA.US,D,20190116,000000,10.6733,10.9081,10.6635,10.7454,1381963.4057363,0
+TGNA.US,D,20190117,000000,10.6152,10.9318,10.6152,10.8115,1261609.2762036,0
+TGNA.US,D,20190118,000000,10.9032,11.0404,10.8292,10.913,1475857.9348972,0
+TGNA.US,D,20190122,000000,10.8579,10.8845,10.551,10.6152,1258319.6933062,0
+TGNA.US,D,20190123,000000,10.6833,10.8676,10.6536,10.7838,1307152.5123363,0
+TGNA.US,D,20190124,000000,10.7918,10.8835,10.7138,10.8479,1156028.3644105,0
+TGNA.US,D,20190125,000000,10.922,11.1262,10.922,11.0344,1723285.2557325,0
+TGNA.US,D,20190128,000000,10.9318,11.136,10.913,11.0177,1147592.0288565,0
+TGNA.US,D,20190129,000000,11.0077,11.1676,10.9683,11.1065,1198012.3630847,0
+TGNA.US,D,20190130,000000,11.1449,11.1449,10.4307,10.8115,2413218.7525249,0
+TGNA.US,D,20190131,000000,10.8292,11.0177,10.7918,10.8756,1631002.5715044,0
+TGNA.US,D,20190201,000000,10.9683,10.9683,10.4208,10.4494,2680260.9083318,0
+TGNA.US,D,20190204,000000,10.4494,10.6073,10.4307,10.4494,2606019.7362226,0
+TGNA.US,D,20190205,000000,10.5265,10.8203,10.4888,10.6833,2141206.234639,0
+TGNA.US,D,20190206,000000,10.7088,10.9496,10.702,10.922,2633056.1540576,0
+TGNA.US,D,20190207,000000,10.9032,10.988,10.6349,10.7088,2184180.6562687,0
+TGNA.US,D,20190208,000000,10.6536,10.8943,10.6536,10.8115,1886397.8804982,0
+TGNA.US,D,20190211,000000,10.8382,11.1626,10.8382,10.9683,3094217.1541991,0
+TGNA.US,D,20190212,000000,11.0344,11.1262,10.8716,11.0344,1368774.6619779,0
+TGNA.US,D,20190213,000000,11.0601,11.2563,11.0601,11.2021,1846373.4392171,0
+TGNA.US,D,20190214,000000,11.1626,11.423,11.0404,11.3402,2203018.9672034,0
+TGNA.US,D,20190215,000000,11.4142,11.5059,11.3204,11.3668,1615851.2291361,0
+TGNA.US,D,20190219,000000,11.3491,11.3757,11.1725,11.2909,2239959.6145941,0
+TGNA.US,D,20190220,000000,11.3106,11.5208,11.3106,11.4783,1738615.0161562,0
+TGNA.US,D,20190221,000000,11.4417,11.5552,11.3757,11.4417,1639085.1121642,0
+TGNA.US,D,20190222,000000,11.4417,11.5503,11.358,11.5355,1342866.5355958,0
+TGNA.US,D,20190225,000000,11.5789,11.6361,11.4596,11.4971,2754102.667294,0
+TGNA.US,D,20190226,000000,11.4783,11.719,11.4507,11.5986,1568008.8330615,0
+TGNA.US,D,20190227,000000,11.5602,11.7554,11.5256,11.7457,1673784.3827333,0
+TGNA.US,D,20190228,000000,11.7554,12.2329,11.6913,12.2013,4383808.6666795,0
+TGNA.US,D,20190301,000000,13.1739,14.4318,13.1464,13.8508,9040813.8983401,0
+TGNA.US,D,20190304,000000,13.9326,13.9326,13.2746,13.4699,5852743.7782773,0
+TGNA.US,D,20190305,000000,13.5626,13.8783,13.4235,13.609,3476200.0735378,0
+TGNA.US,D,20190306,000000,13.6287,13.8181,13.5626,13.6643,2330539.2173838,0
+TGNA.US,D,20190307,000000,13.6554,13.6929,13.3624,13.4315,1664806.7105794,0
+TGNA.US,D,20190308,000000,13.3574,13.4966,13.2095,13.2638,1908054.3857179,0
+TGNA.US,D,20190311,000000,13.3674,13.6643,13.2145,13.6554,5939434.6784492,0
+TGNA.US,D,20190312,000000,13.6741,13.9859,13.6741,13.9434,2912199.3117279,0
+TGNA.US,D,20190313,000000,14.0006,14.0105,13.6367,13.6554,1475707.9015323,0
+TGNA.US,D,20190314,000000,13.5795,13.6978,13.3861,13.4128,2139939.0609497,0
+TGNA.US,D,20190315,000000,13.4128,13.5114,13.2726,13.4028,4234687.6669217,0
+TGNA.US,D,20190318,000000,13.4028,13.6287,13.3496,13.5992,2256972.1816774,0
+TGNA.US,D,20190319,000000,13.6929,13.7205,13.3959,13.4315,1943657.9114316,0
+TGNA.US,D,20190320,000000,12.8742,13.4492,12.8742,13.0408,3778229.401776,0
+TGNA.US,D,20190321,000000,13.032,13.245,12.9757,13.1435,3180843.1750781,0
+TGNA.US,D,20190322,000000,13.032,13.1572,12.7991,12.8091,2654316.2873473,0
+TGNA.US,D,20190325,000000,13.1435,13.32,13.0133,13.1248,4005472.1663492,0
+TGNA.US,D,20190326,000000,13.245,13.3299,13.0408,13.1345,1621876.8934635,0
+TGNA.US,D,20190327,000000,13.1248,13.2539,13.0153,13.0408,2102866.6274952,0
+TGNA.US,D,20190328,000000,13.0674,13.2539,13.0153,13.1345,1689475.0342238,0
+TGNA.US,D,20190329,000000,13.2362,13.2362,12.9659,13.1248,4723215.5637964,0
+TGNA.US,D,20190401,000000,13.1996,13.3861,13.0408,13.1345,3770264.4548345,0
+TGNA.US,D,20190402,000000,13.0861,13.1711,12.9283,13.1522,2206729.2517658,0
+TGNA.US,D,20190403,000000,13.2726,13.3861,13.0597,13.105,2629287.0726362,0
+TGNA.US,D,20190404,000000,13.105,13.4739,13.105,13.3397,1567284.0097113,0
+TGNA.US,D,20190405,000000,13.3959,13.6643,13.3762,13.6189,3320138.0031795,0
+TGNA.US,D,20190408,000000,13.6367,13.8241,13.609,13.8044,1771561.5320783,0
+TGNA.US,D,20190409,000000,13.7846,13.8241,13.684,13.7205,2057523.097936,0
+TGNA.US,D,20190410,000000,13.7944,14.3527,13.6367,14.3527,4031742.197537,0
+TGNA.US,D,20190411,000000,14.3627,14.9309,14.3064,14.9309,7157283.8853358,0
+TGNA.US,D,20190412,000000,14.9772,15.06,14.622,14.8943,4477022.977004,0
+TGNA.US,D,20190415,000000,14.8943,15.1351,14.8263,15.1074,3112075.1795677,0
+TGNA.US,D,20190416,000000,15.2554,15.4231,15.2396,15.3018,2256718.7469394,0
+TGNA.US,D,20190417,000000,15.3679,15.3777,15.2061,15.2554,1649778.0306242,0
+TGNA.US,D,20190418,000000,15.1922,15.2298,14.8726,15.0976,2675320.9584213,0
+TGNA.US,D,20190422,000000,15.07,15.1351,14.5945,14.6991,1979961.9307609,0
+TGNA.US,D,20190423,000000,14.6991,14.7079,14.4169,14.5402,3798001.3662851,0
+TGNA.US,D,20190424,000000,14.5402,14.8598,14.5166,14.7178,2014583.1434307,0
+TGNA.US,D,20190425,000000,14.6991,14.7809,14.3627,14.6794,2298384.4315829,0
+TGNA.US,D,20190426,000000,14.7632,14.8263,14.6991,14.8007,1853496.982829,0
+TGNA.US,D,20190429,000000,14.8007,14.8461,14.6744,14.7809,1272191.6971179,0
+TGNA.US,D,20190430,000000,14.7809,14.8362,14.484,14.8194,2207291.8768838,0
+TGNA.US,D,20190501,000000,14.8362,14.8845,14.6507,14.7365,2007821.5046246,0
+TGNA.US,D,20190502,000000,14.6991,14.7809,14.0105,14.2867,2262164.5525866,0
+TGNA.US,D,20190503,000000,14.3253,14.5215,14.2383,14.3253,2224298.3615332,0
+TGNA.US,D,20190506,000000,14.2779,15.0236,14.2413,14.8461,3439121.5576498,0
+TGNA.US,D,20190507,000000,14.6991,14.9772,14.2059,14.4268,3178859.2879502,0
+TGNA.US,D,20190508,000000,14.4021,14.6694,14.26,14.4021,3516884.4588763,0
+TGNA.US,D,20190509,000000,14.0283,14.9387,13.9908,14.9387,3527456.7424009,0
+TGNA.US,D,20190510,000000,14.9387,14.992,14.4554,14.9575,4025134.6470514,0
+TGNA.US,D,20190513,000000,14.6991,14.8362,13.8191,14.3064,6571885.1217387,0
+TGNA.US,D,20190514,000000,14.3253,14.7859,14.26,14.7178,5770697.8299809,0
+TGNA.US,D,20190515,000000,14.6991,14.7908,14.4357,14.7365,3584919.5211246,0
+TGNA.US,D,20190516,000000,14.771,15.1627,14.7365,14.9575,2813320.2281428,0
+TGNA.US,D,20190517,000000,14.8194,14.9772,14.7809,14.8263,1722853.4029392,0
+TGNA.US,D,20190520,000000,14.7079,14.7809,14.559,14.7276,2083214.2841825,0
+TGNA.US,D,20190521,000000,14.771,14.8845,14.6891,14.8263,1592365.938848,0
+TGNA.US,D,20190522,000000,14.8007,14.8007,14.5215,14.5856,2081089.4873403,0
+TGNA.US,D,20190523,000000,14.4021,14.7365,14.3527,14.6123,2848709.8549378,0
+TGNA.US,D,20190524,000000,14.7178,14.8007,14.5126,14.5215,2577860.0956292,0
+TGNA.US,D,20190528,000000,14.5689,14.8144,14.5215,14.5402,2275306.6643532,0
+TGNA.US,D,20190529,000000,14.5028,14.5028,14.2345,14.3163,2424688.1950215,0
+TGNA.US,D,20190530,000000,14.3163,14.5126,14.2059,14.345,2391173.9852867,0
+TGNA.US,D,20190531,000000,14.1288,14.2196,13.972,14.0914,4042872.0374849,0
+TGNA.US,D,20190603,000000,14.0657,14.3163,13.9464,14.0283,5335912.2898781,0
+TGNA.US,D,20190604,000000,14.2345,14.6507,14.2345,14.6507,3262254.5227909,0
+TGNA.US,D,20190605,000000,14.6596,14.7809,14.3924,14.7178,3356394.376778,0
+TGNA.US,D,20190606,000000,14.6409,14.7464,14.3607,14.6033,2770694.5327123,0
+TGNA.US,D,20190607,000000,14.622,14.7908,14.3804,14.4919,1595103.0340168,0
+TGNA.US,D,20190610,000000,14.4919,14.5846,14.1545,14.3044,1261619.4135931,0
+TGNA.US,D,20190611,000000,14.3904,14.4632,13.9493,13.9493,6355530.927243,0
+TGNA.US,D,20190612,000000,13.9493,14.054,13.7905,13.8478,4870694.3064529,0
+TGNA.US,D,20190613,000000,13.9099,13.9346,13.5222,13.8576,5703563.9816603,0
+TGNA.US,D,20190614,000000,13.8478,13.8665,13.5104,13.5202,2886045.8605195,0
+TGNA.US,D,20190617,000000,13.5568,13.9977,13.3427,13.903,2742931.2640491,0
+TGNA.US,D,20190618,000000,13.9582,14.267,13.9493,14.0253,1637920.326109,0
+TGNA.US,D,20190619,000000,14.044,14.2847,13.9395,14.2847,2056678.6533895,0
+TGNA.US,D,20190620,000000,14.2847,14.3557,13.7255,13.9296,2583099.0985303,0
+TGNA.US,D,20190621,000000,13.8291,13.9533,13.6879,13.8753,2502363.9146982,0
+TGNA.US,D,20190624,000000,13.9099,13.9296,13.7807,13.8291,1271241.8237203,0
+TGNA.US,D,20190625,000000,13.7905,13.8291,13.6327,13.7432,1999324.3447334,0
+TGNA.US,D,20190626,000000,13.8103,13.9779,13.7708,13.8842,2260775.7302232,0
+TGNA.US,D,20190627,000000,13.8932,13.9582,13.6978,13.9099,2398533.7300741,0
+TGNA.US,D,20190628,000000,13.9099,14.2088,13.7807,14.1644,3311501.9610521,0
+TGNA.US,D,20190701,000000,14.3044,14.4159,14.1111,14.2325,1491715.8533146,0
+TGNA.US,D,20190702,000000,14.2226,14.3804,14.1939,14.3517,1224101.9487392,0
+TGNA.US,D,20190703,000000,14.4101,14.8421,14.3044,14.8095,1787070.7242964,0
+TGNA.US,D,20190705,000000,14.7543,14.8194,14.5777,14.6596,1743014.6432055,0
+TGNA.US,D,20190708,000000,14.6123,14.771,14.4781,14.5205,1169453.3093445,0
+TGNA.US,D,20190709,000000,14.4347,14.5294,14.3143,14.4347,1063677.7596727,0
+TGNA.US,D,20190710,000000,14.5018,14.6991,14.4545,14.6694,1141817.7717891,0
+TGNA.US,D,20190711,000000,14.7178,14.776,14.4545,14.5846,1804224.2010939,0
+TGNA.US,D,20190712,000000,14.6409,14.8559,14.5935,14.7809,1447429.6534817,0
+TGNA.US,D,20190715,000000,14.7809,14.7908,14.558,14.7464,1067742.852868,0
+TGNA.US,D,20190716,000000,14.7365,14.8559,14.6744,14.7809,1343821.4776881,0
+TGNA.US,D,20190717,000000,14.771,14.771,14.2039,14.2403,1786393.5466769,0
+TGNA.US,D,20190718,000000,14.2039,14.3607,14.1161,14.3517,1088008.5082463,0
+TGNA.US,D,20190719,000000,14.343,14.4732,14.2946,14.3143,1286499.6086785,0
+TGNA.US,D,20190722,000000,14.3143,14.4101,14.054,14.0637,1800303.0588297,0
+TGNA.US,D,20190723,000000,14.0727,14.1259,13.6791,13.8201,2682362.3891781,0
+TGNA.US,D,20190724,000000,13.752,14.2482,13.7383,14.2226,1387260.1917575,0
+TGNA.US,D,20190725,000000,14.1842,14.3143,14.0174,14.1081,799754.87861939,0
+TGNA.US,D,20190726,000000,14.1457,14.267,14.0637,14.2039,1335819.0224054,0
+TGNA.US,D,20190729,000000,14.2039,14.347,14.1358,14.1644,1331873.5504063,0
+TGNA.US,D,20190730,000000,14.044,14.5018,13.9296,14.483,1902194.9745785,0
+TGNA.US,D,20190731,000000,14.483,14.6891,14.1545,14.2039,2321077.99175,0
+TGNA.US,D,20190801,000000,14.1939,14.4969,14.0076,14.1545,2116999.1622174,0
+TGNA.US,D,20190802,000000,14.0253,14.1742,13.8665,14.0253,2129962.8559285,0
+TGNA.US,D,20190805,000000,13.7807,14.2226,13.7807,14.1161,4224805.7396231,0
+TGNA.US,D,20190806,000000,14.3143,14.5679,13.4452,13.9395,3935922.5781072,0
+TGNA.US,D,20190807,000000,13.7807,13.8665,12.9826,13.2943,4669374.8743463,0
+TGNA.US,D,20190808,000000,13.4265,13.6978,13.2618,13.6791,3229363.7625112,0
+TGNA.US,D,20190809,000000,13.6594,13.6594,13.1642,13.1642,2521824.661349,0
+TGNA.US,D,20190812,000000,13.1464,13.2352,12.9343,13.0981,1632437.0121207,0
+TGNA.US,D,20190813,000000,13.0527,13.6327,13.0427,13.313,2044722.6161961,0
+TGNA.US,D,20190814,000000,13.0606,13.1315,12.5101,12.5555,3761861.572666,0
+TGNA.US,D,20190815,000000,12.6324,12.9679,12.4677,12.7242,3651493.7855441,0
+TGNA.US,D,20190816,000000,12.7804,14.4258,12.743,14.0253,4736959.8365002,0
+TGNA.US,D,20190819,000000,15.1271,15.5029,14.2138,14.8273,12008054.166437,0
+TGNA.US,D,20190820,000000,14.7464,15.0019,14.4919,14.5205,3207351.4349195,0
+TGNA.US,D,20190821,000000,14.4001,14.4101,13.5479,13.8103,4056239.1992987,0
+TGNA.US,D,20190822,000000,13.8753,13.9395,13.5942,13.8004,1593303.6473779,0
+TGNA.US,D,20190823,000000,13.6504,13.7905,13.2223,13.3033,1871536.46747,0
+TGNA.US,D,20190826,000000,13.4452,13.5005,13.0981,13.323,2115972.2446596,0
+TGNA.US,D,20190827,000000,13.323,13.3704,13.0171,13.0881,2627396.4494917,0
+TGNA.US,D,20190828,000000,13.0527,13.3477,13.0388,13.1839,2156221.7359878,0
+TGNA.US,D,20190829,000000,13.3328,13.4532,13.2943,13.313,933916.13267067,0
+TGNA.US,D,20190830,000000,13.3901,13.4827,13.1839,13.3801,2239663.6028202,0
+TGNA.US,D,20190903,000000,13.3704,13.3979,13.0527,13.2855,1373270.5942276,0
+TGNA.US,D,20190904,000000,13.3901,13.8478,13.2223,13.7255,2500283.7223698,0
+TGNA.US,D,20190905,000000,13.6879,14.7957,13.6879,14.776,4073808.3090661,0
+TGNA.US,D,20190906,000000,14.8519,15.0966,14.7316,14.8431,3577068.1129457,0
+TGNA.US,D,20190909,000000,14.9102,15.069,14.7415,15.0315,2996943.8331131,0
+TGNA.US,D,20190910,000000,14.994,15.1815,14.8154,14.994,3317522.5566848,0
+TGNA.US,D,20190911,000000,15.0315,15.1864,14.8618,15.1528,3013040.9939231,0
+TGNA.US,D,20190912,000000,15.2012,15.2012,14.631,15.0039,2260412.8116785,0
+TGNA.US,D,20190913,000000,15.1064,15.2564,14.8431,15.1429,1802321.413082,0
+TGNA.US,D,20190916,000000,14.994,15.1864,14.7859,14.9545,1398032.1818556,0
+TGNA.US,D,20190917,000000,14.8519,14.8716,14.4031,14.5531,1374595.5510371,0
+TGNA.US,D,20190918,000000,14.5531,14.5531,14.0904,14.2156,1544586.3945884,0
+TGNA.US,D,20190919,000000,14.261,14.261,13.8488,13.8488,880665.43929013,0
+TGNA.US,D,20190920,000000,13.8942,14.3173,13.753,14.2059,3420027.7844993,0
+TGNA.US,D,20190923,000000,14.1278,14.3173,13.8763,14.1664,2840645.561579,0
+TGNA.US,D,20190924,000000,14.2413,14.7178,14.1378,14.5718,2891846.4747998,0
+TGNA.US,D,20190925,000000,14.5797,14.7632,14.2976,14.6744,1758570.4674155,0
+TGNA.US,D,20190926,000000,14.7128,14.7128,14.046,14.2413,1182029.7547761,0
+TGNA.US,D,20190927,000000,14.3932,14.5146,13.9503,14.0727,1185517.0167691,0
+TGNA.US,D,20190930,000000,14.1181,14.7228,14.0273,14.5886,2086937.7473513,0
+TGNA.US,D,20191001,000000,14.6842,14.8539,14.2512,14.2689,1318300.5995854,0
+TGNA.US,D,20191002,000000,14.1004,14.1278,13.8201,14.0372,1361633.8848039,0
+TGNA.US,D,20191003,000000,13.9405,14.0697,13.5094,13.7619,1638055.1533896,0
+TGNA.US,D,20191004,000000,13.8004,13.9691,13.6978,13.8004,959246.42785047,0
+TGNA.US,D,20191007,000000,13.7619,13.9592,13.5933,13.7708,988149.13909515,0
+TGNA.US,D,20191008,000000,13.5833,13.7856,13.3111,13.6879,1198980.4837833,0
+TGNA.US,D,20191009,000000,13.8201,13.903,13.6327,13.8201,924383.94531023,0
+TGNA.US,D,20191010,000000,13.8586,14.0184,13.752,13.8675,1470575.3412212,0
+TGNA.US,D,20191011,000000,14.0806,14.4111,14.0806,14.2512,1074758.9401509,0
+TGNA.US,D,20191014,000000,14.1565,14.7859,13.9986,14.3734,1832991.0713191,0
+TGNA.US,D,20191015,000000,14.3834,14.4584,13.6504,14.1565,1683644.0077751,0
+TGNA.US,D,20191016,000000,14.1181,14.5333,14.1181,14.4298,1123912.1006898,0
+TGNA.US,D,20191017,000000,14.5146,14.7415,14.2789,14.6457,1238468.657159,0
+TGNA.US,D,20191018,000000,14.5975,14.918,14.5975,14.7859,1122540.5118884,0
+TGNA.US,D,20191021,000000,14.9102,15.0413,14.8244,14.9743,1135817.4509355,0
+TGNA.US,D,20191022,000000,14.9743,15.069,14.8716,14.9545,1635181.2034623,0
+TGNA.US,D,20191023,000000,14.9743,15.059,14.8332,14.8618,1159043.2240521,0
+TGNA.US,D,20191024,000000,14.918,14.918,14.4771,14.6557,1248363.7630641,0
+TGNA.US,D,20191025,000000,14.627,15.0216,14.5432,14.8618,792943.56660461,0
+TGNA.US,D,20191028,000000,14.9279,15.1429,14.9279,14.9644,1824768.6346838,0
+TGNA.US,D,20191029,000000,14.9279,15.0837,14.8915,14.9457,982412.39036892,0
+TGNA.US,D,20191030,000000,14.9102,14.918,14.4771,14.6645,846482.16184737,0
+TGNA.US,D,20191031,000000,14.6073,14.6073,14.0273,14.1181,1624645.4145399,0
+TGNA.US,D,20191101,000000,14.2059,14.5057,14.2059,14.3074,7751577.1944927,0
+TGNA.US,D,20191104,000000,14.4485,14.5235,14.2877,14.5057,919765.35064743,0
+TGNA.US,D,20191105,000000,14.5797,14.8332,14.2156,14.2877,2105066.4410199,0
+TGNA.US,D,20191106,000000,14.1959,14.3026,13.7807,14.1861,1759730.184776,0
+TGNA.US,D,20191107,000000,14.1861,14.7493,14.1861,14.5432,1671948.5014923,0
+TGNA.US,D,20191108,000000,14.4869,14.4869,13.3013,14.1861,3212382.6213355,0
+TGNA.US,D,20191111,000000,14.046,14.2355,13.9592,14.1565,1652582.0325639,0
+TGNA.US,D,20191112,000000,14.0904,14.2976,13.8852,14.0086,1615389.9779132,0
+TGNA.US,D,20191113,000000,13.8398,13.9937,13.6594,13.8942,1287641.0787378,0
+TGNA.US,D,20191114,000000,13.8201,14.261,13.7619,14.2413,2173292.0861912,0
+TGNA.US,D,20191115,000000,14.261,14.5333,14.261,14.336,1358090.8671686,0
+TGNA.US,D,20191118,000000,14.3637,14.3932,14.1861,14.3834,1172138.703827,0
+TGNA.US,D,20191119,000000,14.5146,14.5886,14.3537,14.4584,907298.38902254,0
+TGNA.US,D,20191120,000000,14.4031,14.4869,14.0607,14.1378,1528542.9619427,0
+TGNA.US,D,20191121,000000,14.1959,14.1959,13.752,13.9306,1453876.019474,0
+TGNA.US,D,20191122,000000,14.0559,14.3262,13.9306,14.2689,1173276.1189304,0
+TGNA.US,D,20191125,000000,14.3537,14.7859,14.2837,14.6744,2285536.3041123,0
+TGNA.US,D,20191126,000000,14.6073,14.7662,14.4198,14.4672,976935.15881426,0
+TGNA.US,D,20191127,000000,14.5333,14.627,14.4298,14.5619,672670.53618814,0
+TGNA.US,D,20191129,000000,14.5531,14.6073,14.4111,14.4198,432360.67653089,0
+TGNA.US,D,20191202,000000,14.4198,14.4198,14.0727,14.1861,1921491.4955193,0
+TGNA.US,D,20191203,000000,14.0086,14.1378,13.8763,14.1004,2330699.3881381,0
+TGNA.US,D,20191204,000000,14.1959,14.4298,14.1664,14.4198,2266362.4455845,0
+TGNA.US,D,20191205,000000,14.4869,14.5984,14.3213,14.5806,2768845.4728649,0
+TGNA.US,D,20191206,000000,14.7336,14.8885,14.6369,14.7513,1737754.3517865,0
+TGNA.US,D,20191209,000000,14.6951,14.9969,14.5984,14.9772,2058028.9536729,0
+TGNA.US,D,20191210,000000,14.9122,14.9772,14.7977,14.8835,2310088.0477773,0
+TGNA.US,D,20191211,000000,14.9299,15.0068,14.7977,14.9674,1215590.5965027,0
+TGNA.US,D,20191212,000000,14.9387,15.3116,14.8451,15.2525,2058311.7868402,0
+TGNA.US,D,20191213,000000,15.1755,15.6283,15.1558,15.2692,1998846.8736873,0
+TGNA.US,D,20191216,000000,15.3353,15.4585,15.3166,15.3837,1711871.5688781,0
+TGNA.US,D,20191217,000000,15.3837,15.4774,15.3353,15.4585,1831702.6091118,0
+TGNA.US,D,20191218,000000,15.4872,15.7348,15.4488,15.4774,2024936.4593418,0
+TGNA.US,D,20191219,000000,15.5256,15.7151,15.4675,15.6657,1600217.3470269,0
+TGNA.US,D,20191220,000000,15.8838,16.2685,15.7201,15.9874,5688089.2565665,0
+TGNA.US,D,20191223,000000,15.9686,16.0051,15.7052,15.9597,1521476.1877123,0
+TGNA.US,D,20191224,000000,15.9597,15.9784,15.8068,15.8246,331474.38982189,0
+TGNA.US,D,20191226,000000,15.8443,15.9311,15.7881,15.9035,637332.61007968,0
+TGNA.US,D,20191227,000000,15.9784,15.9784,15.7101,15.7683,933147.71854548,0
+TGNA.US,D,20191230,000000,15.7979,15.8246,15.6046,15.6372,660767.21342026,0
+TGNA.US,D,20191231,000000,15.646,15.8345,15.572,15.7535,1509861.7805455,0
+TGNA.US,D,20200102,000000,15.9035,15.9035,15.1656,15.4388,1155149.4527396,0
+TGNA.US,D,20200103,000000,15.1755,15.4675,15.1656,15.4301,1069703.4240001,0
+TGNA.US,D,20200106,000000,15.2692,15.4872,15.2426,15.3837,2051921.1764903,0
+TGNA.US,D,20200107,000000,15.6954,16.0426,15.4585,16.0051,2308951.6464128,0
+TGNA.US,D,20200108,000000,16.2043,16.3178,16.0328,16.1294,2349888.45275,0
+TGNA.US,D,20200109,000000,16.1856,16.1856,15.7348,15.7535,1878443.0709461,0
+TGNA.US,D,20200110,000000,15.9233,16.2685,15.2337,15.572,2284387.7378802,0
+TGNA.US,D,20200113,000000,15.572,15.9233,15.4301,15.8542,1779169.6429089,0
+TGNA.US,D,20200114,000000,15.8443,16.0998,15.7438,16.0426,1762091.1827938,0
+TGNA.US,D,20200115,000000,16.1392,17.2707,16.1294,16.9333,3895786.6255416,0
+TGNA.US,D,20200116,000000,17.0044,17.0339,16.667,16.9413,2477432.0189264,0
+TGNA.US,D,20200117,000000,17.0922,17.0922,16.7962,17.0428,2797500.8318054,0
+TGNA.US,D,20200121,000000,17.102,17.2036,16.5733,16.8643,2746007.9617667,0
+TGNA.US,D,20200122,000000,16.8939,16.9787,16.7528,16.7528,1433823.2492754,0
+TGNA.US,D,20200123,000000,16.6276,16.884,16.3937,16.8742,2600407.6773873,0
+TGNA.US,D,20200124,000000,16.8742,16.8742,16.4491,16.7528,3079998.4516661,0
+TGNA.US,D,20200127,000000,16.4875,16.5999,16.3366,16.5822,2522340.6544753,0
+TGNA.US,D,20200128,000000,16.7054,16.7341,16.4688,16.5822,2206074.3764031,0
+TGNA.US,D,20200129,000000,16.5447,16.5447,15.9784,16.1392,3374522.0567078,0
+TGNA.US,D,20200130,000000,15.8936,16.0673,15.6954,16.0426,2358343.035605,0
+TGNA.US,D,20200131,000000,15.9784,16.0328,15.577,15.9509,6137449.3215742,0
+TGNA.US,D,20200203,000000,16.0328,16.5822,15.9035,16.4312,2089013.8847238,0
+TGNA.US,D,20200204,000000,16.5249,16.5546,16.2182,16.2981,2146683.4661936,0
+TGNA.US,D,20200205,000000,16.4785,16.8456,16.4785,16.7618,1604718.3479712,0
+TGNA.US,D,20200206,000000,16.951,17.102,16.4312,16.4391,2770749.2746157,0
+TGNA.US,D,20200207,000000,16.3937,16.3937,16.0998,16.159,1682971.8988503,0
+TGNA.US,D,20200210,000000,16.1491,16.4067,16.0919,16.3563,1829306.1302307,0
+TGNA.US,D,20200211,000000,16.4785,16.5151,15.2337,15.3837,5242216.4535516,0
+TGNA.US,D,20200212,000000,15.5996,15.7979,15.4774,15.6096,3161168.5295084,0
+TGNA.US,D,20200213,000000,15.5533,15.8542,15.4675,15.7595,1436469.1079387,0
+TGNA.US,D,20200214,000000,15.7683,16.0051,15.7249,15.9597,1288325.3525302,0
+TGNA.US,D,20200218,000000,15.9597,16.1471,15.8641,15.941,1520435.077809,0
+TGNA.US,D,20200219,000000,16.0426,16.4164,15.9509,16.2784,1653665.719503,0
+TGNA.US,D,20200220,000000,16.1659,16.2784,15.9311,16.1195,1735337.5981262,0
+TGNA.US,D,20200221,000000,16.082,16.0919,15.7979,15.9874,1992906.3634318,0
+TGNA.US,D,20200224,000000,15.5158,15.8345,15.35,15.8246,4868874.645035,0
+TGNA.US,D,20200225,000000,15.8542,15.8542,14.9674,15.0246,7016745.1995408,0
+TGNA.US,D,20200226,000000,15.0345,15.1469,14.1121,14.1268,5048075.3069602,0
+TGNA.US,D,20200227,000000,13.8073,14.2916,13.3733,13.7689,2884778.6868303,0
+TGNA.US,D,20200228,000000,13.3062,13.8735,13.2589,13.5153,6885442.6893327,0
+TGNA.US,D,20200302,000000,13.5992,14.1999,13.3457,14.1852,3243030.9910546,0
+TGNA.US,D,20200303,000000,14.0786,14.3932,13.4867,13.6751,3825310.4798981,0
+TGNA.US,D,20200304,000000,13.8369,13.901,13.3831,13.5893,2587779.5312691,0
+TGNA.US,D,20200305,000000,13.2667,13.2953,12.5328,12.7459,2747109.8960069,0
+TGNA.US,D,20200306,000000,16.2369,16.3879,14.1585,16.1225,12809979.460151,0
+TGNA.US,D,20200309,000000,16.2172,17.0912,16.1225,16.9757,9353833.1705509,0
+TGNA.US,D,20200310,000000,17.3072,17.3654,15.8463,16.5398,5331496.4430055,0
+TGNA.US,D,20200311,000000,16.227,16.2724,14.4623,15.1932,5606688.0462432,0
+TGNA.US,D,20200312,000000,15.3156,15.8858,14.2817,15.5158,6015469.1547634,0
+TGNA.US,D,20200313,000000,16.1422,16.3218,14.7483,16.1324,4664159.187441,0
+TGNA.US,D,20200316,000000,14.7937,15.7358,13.9986,14.2176,3000840.6456425,0
+TGNA.US,D,20200317,000000,14.2275,15.1449,13.5568,14.3006,3548159.3192673,0
+TGNA.US,D,20200318,000000,14.9457,15.354,12.3671,13.022,4942355.5129307,0
+TGNA.US,D,20200319,000000,12.8603,13.5202,11.9015,13.1158,4229623.0271202,0
+TGNA.US,D,20200320,000000,13.2312,13.2312,11.9113,12.1777,5953783.1395679,0
+TGNA.US,D,20200323,000000,12.2231,12.3336,10.1101,11.1429,3436672.3643431,0
+TGNA.US,D,20200324,000000,11.6174,12.3474,11.3333,11.9962,2464227.0553448,0
+TGNA.US,D,20200325,000000,12.1402,12.7084,11.0117,12.1579,6507596.8386548,0
+TGNA.US,D,20200326,000000,12.3948,12.9935,12.1402,12.7647,5514811.8713346,0
+TGNA.US,D,20200327,000000,12.1974,12.7547,11.8818,12.5288,4020925.6029251,0
+TGNA.US,D,20200330,000000,10.6704,10.6704,9.11398,10.1279,12118986.606155,0
+TGNA.US,D,20200331,000000,10.1367,10.4514,9.9769,10.3005,4386209.2005166,0
+TGNA.US,D,20200401,000000,10.1002,10.5718,9.67508,10.0618,6491583.8181777,0
+TGNA.US,D,20200402,000000,9.90987,10.8302,9.90987,10.7364,8818992.6096795,0
+TGNA.US,D,20200403,000000,10.5293,10.8401,9.35793,9.59714,3494060.1263845,0
+TGNA.US,D,20200406,000000,9.75793,10.3183,9.71059,10.1279,3096261.8656642,0
+TGNA.US,D,20200407,000000,10.4416,10.8045,10.1466,10.4317,2545138.6297544,0
+TGNA.US,D,20200408,000000,10.621,11.4182,10.3932,11.0945,2294761.3285704,0
+TGNA.US,D,20200409,000000,11.3984,11.4861,11.0768,11.3421,5109591.0140118,0
+TGNA.US,D,20200413,000000,11.2287,11.2287,10.1959,10.3459,1848054.2183987,0
+TGNA.US,D,20200414,000000,10.5095,10.7167,10.2719,10.4514,2575513.2899567,0
+TGNA.US,D,20200415,000000,10.0066,10.2719,9.45115,9.8625,3645753.995601,0
+TGNA.US,D,20200416,000000,9.60602,10.0618,9.54881,9.98675,2896514.7426712,0
+TGNA.US,D,20200417,000000,10.2522,10.8302,10.2038,10.5816,4546378.9411062,0
+TGNA.US,D,20200420,000000,10.2325,10.4613,10.0805,10.1959,2303130.7573535,0
+TGNA.US,D,20200421,000000,10.0805,10.1761,9.68494,9.9967,2975973.6291633,0
+TGNA.US,D,20200422,000000,10.2325,10.2719,9.81614,9.83587,1804478.6495707,0
+TGNA.US,D,20200423,000000,9.78753,10.3459,9.74018,10.0066,1455363.1745157,0
+TGNA.US,D,20200424,000000,9.95719,10.1417,9.65239,10.0618,2003900.3623603,0
+TGNA.US,D,20200427,000000,10.1761,10.2817,9.9769,10.1367,4219374.1263212,0
+TGNA.US,D,20200428,000000,10.5442,10.6063,10.2137,10.4218,3625521.793608,0
+TGNA.US,D,20200429,000000,10.8203,11.2011,10.5629,10.7533,3327479.5006659,0
+TGNA.US,D,20200430,000000,10.4711,10.4811,9.90097,10.1663,2515270.8390279,0
+TGNA.US,D,20200501,000000,9.9769,10.0716,9.57643,9.9967,1966976.9485318,0
+TGNA.US,D,20200504,000000,9.75793,10.1564,9.58728,10.0716,1475404.7935859,0
+TGNA.US,D,20200505,000000,10.2325,10.2886,9.826,9.8625,1480590.0683225,0
+TGNA.US,D,20200506,000000,9.96705,10.3005,9.8911,10.1959,2201284.4598575,0
+TGNA.US,D,20200507,000000,10.4811,10.5195,10.2422,10.3557,5895071.434456,0
+TGNA.US,D,20200508,000000,10.5915,10.631,10.2038,10.262,9535809.4497252,0
+TGNA.US,D,20200511,000000,10.1002,10.5293,10.0066,10.1861,3755869.361724,0
+TGNA.US,D,20200512,000000,10.2522,10.337,9.826,9.85462,2656063.9732996,0
+TGNA.US,D,20200513,000000,9.77767,9.81614,9.19832,9.70073,3426171.042545,0
+TGNA.US,D,20200514,000000,9.50441,9.90097,9.16163,9.85462,2542329.5591199,0
+TGNA.US,D,20200515,000000,9.80627,10.0263,9.54881,9.60602,1586794.4295708,0
+TGNA.US,D,20200518,000000,10.0341,10.5529,9.9967,10.3183,2991543.6457187,0
+TGNA.US,D,20200519,000000,10.262,10.4613,9.98675,9.9967,2545090.9840238,0
+TGNA.US,D,20200520,000000,10.1761,10.8005,10.1002,10.6606,4116377.2351153,0
+TGNA.US,D,20200521,000000,10.6408,10.7731,10.2422,10.412,2502435.8901637,0
+TGNA.US,D,20200522,000000,10.5008,10.6704,10.3183,10.631,2949024.3928781,0
+TGNA.US,D,20200526,000000,10.8401,11.2939,10.7828,11.0867,3046071.650178,0
+TGNA.US,D,20200527,000000,11.3984,11.714,11.1192,11.6174,2380548.9873365,0
+TGNA.US,D,20200528,000000,11.722,11.7318,11.0867,11.1715,1396670.7304438,0
+TGNA.US,D,20200529,000000,11.0768,11.2287,10.8401,11.1143,1853881.1898915,0
+TGNA.US,D,20200601,000000,11.2011,11.4182,11.0117,11.2011,1374985.8405335,0
+TGNA.US,D,20200602,000000,11.3234,11.4467,11.0394,11.3708,1780766.2817575,0
+TGNA.US,D,20200603,000000,11.6361,11.9212,11.5138,11.7958,2840654.6852296,0
+TGNA.US,D,20200604,000000,11.6835,11.9025,11.4547,11.6549,5451594.0965834,0
+TGNA.US,D,20200605,000000,12.0928,12.4657,12.007,12.3701,3651787.76984,0
+TGNA.US,D,20200608,000000,12.6374,12.6472,12.303,12.3504,2264074.4367712,0
+TGNA.US,D,20200609,000000,12.2931,12.3601,11.6352,11.7694,2617581.4289638,0
+TGNA.US,D,20200610,000000,11.6549,11.722,11.2692,11.3589,2270477.2119885,0
+TGNA.US,D,20200611,000000,10.8825,10.9574,10.3232,10.483,2477097.4850724,0
+TGNA.US,D,20200612,000000,10.8923,10.987,10.4928,10.702,1873689.6490028,0
+TGNA.US,D,20200615,000000,10.3853,11.1577,10.2827,11.0067,2280632.8488041,0
+TGNA.US,D,20200616,000000,11.4644,11.4644,10.7474,10.8726,3255160.3776087,0
+TGNA.US,D,20200617,000000,10.9111,10.9574,10.5747,10.7306,2073338.4393175,0
+TGNA.US,D,20200618,000000,10.624,10.8539,10.5747,10.7571,1268261.431203,0
+TGNA.US,D,20200619,000000,10.8825,10.9299,10.4534,10.4534,3032680.1586294,0
+TGNA.US,D,20200622,000000,10.3952,10.7948,10.0618,10.7571,1418893.9157374,0
+TGNA.US,D,20200623,000000,10.9476,11.0631,10.7681,10.8637,1706966.0860922,0
+TGNA.US,D,20200624,000000,10.7108,10.7108,10.263,10.3281,1627486.9248209,0
+TGNA.US,D,20200625,000000,10.1959,10.414,10.0519,10.404,2579481.0642125,0
+TGNA.US,D,20200626,000000,10.3014,10.404,10.0056,10.1367,2032149.2119814,0
+TGNA.US,D,20200629,000000,10.2235,10.7434,10.1663,10.6635,1428581.2051575,0
+TGNA.US,D,20200630,000000,10.5945,10.7768,10.3518,10.624,2032459.4161005,0
+TGNA.US,D,20200701,000000,10.624,10.9013,10.5303,10.5559,1277817.9482983,0
+TGNA.US,D,20200702,000000,10.7768,10.8637,10.2926,10.3103,1099463.7583977,0
+TGNA.US,D,20200706,000000,10.5115,10.5945,10.1959,10.4435,1820017.2402185,0
+TGNA.US,D,20200707,000000,10.337,10.5028,10.1101,10.4237,1379535.5009475,0
+TGNA.US,D,20200708,000000,10.3193,10.5115,10.1861,10.3853,1288470.3172001,0
+TGNA.US,D,20200709,000000,10.3193,10.337,9.77569,9.8043,1293011.8677026,0
+TGNA.US,D,20200710,000000,9.82402,10.3468,9.82402,10.1761,1569590.2658258,0
+TGNA.US,D,20200713,000000,10.263,10.5392,9.94632,10.1002,2187920.3392606,0
+TGNA.US,D,20200714,000000,10.0716,10.3952,9.99571,10.2335,1411345.615505,0
+TGNA.US,D,20200715,000000,10.4928,11.1005,10.4584,10.9772,1798931.4700284,0
+TGNA.US,D,20200716,000000,10.9111,11.1577,10.844,11.1005,1096367.7996399,0
+TGNA.US,D,20200717,000000,11.0631,11.207,10.8776,10.8825,2463966.5244343,0
+TGNA.US,D,20200720,000000,10.8342,11.0067,10.4978,10.6142,1100379.1646709,0
+TGNA.US,D,20200721,000000,10.7474,11.8058,10.7306,11.1489,7180331.2403969,0
+TGNA.US,D,20200722,000000,11.0728,11.3303,11.0631,11.13,2401116.7369224,0
+TGNA.US,D,20200723,000000,11.0926,11.2642,11.0433,11.1676,1997991.2780124,0
+TGNA.US,D,20200724,000000,11.2258,11.3491,11.0067,11.0631,1076364.7026501,0
+TGNA.US,D,20200727,000000,10.9013,11.2732,10.7571,11.1774,1615897.8611278,0
+TGNA.US,D,20200728,000000,11.1103,11.3915,11.0433,11.1489,979277.90953105,0
+TGNA.US,D,20200729,000000,11.1489,11.5405,11.1489,11.4842,1136955.879778,0
+TGNA.US,D,20200730,000000,11.3007,11.5632,11.2159,11.4447,1161928.3251078,0
+TGNA.US,D,20200731,000000,11.3402,11.4497,11.0255,11.2356,1337056.7976651,0
+TGNA.US,D,20200803,000000,11.2642,11.4547,11.1971,11.3589,1076711.4013715,0
+TGNA.US,D,20200804,000000,11.3204,11.6352,11.2909,11.5582,1292799.9962618,0
+TGNA.US,D,20200805,000000,11.6933,11.722,10.9476,11.0255,2001116.6351996,0
+TGNA.US,D,20200806,000000,11.0067,11.2505,10.9673,11.1676,1370182.7453815,0
+TGNA.US,D,20200807,000000,11.0631,11.3589,11.0631,11.3491,1601230.0722394,0
+TGNA.US,D,20200810,000000,11.4063,11.6549,10.9574,11.1489,2298988.6199979,0
+TGNA.US,D,20200811,000000,11.6352,12.3601,11.4842,11.7958,3617890.3667816,0
+TGNA.US,D,20200812,000000,11.9784,12.0928,11.4162,11.645,2448014.3282942,0
+TGNA.US,D,20200813,000000,11.5315,11.8502,11.5218,11.7318,964749.00287891,0
+TGNA.US,D,20200814,000000,11.6549,11.9833,11.5769,11.7318,795909.76677655,0
+TGNA.US,D,20200817,000000,11.7594,12.0454,11.5405,11.9025,1493669.328274,0
+TGNA.US,D,20200818,000000,11.8355,11.8828,11.568,11.5869,1133693.6678323,0
+TGNA.US,D,20200819,000000,11.6549,12.0267,11.6115,11.9025,1571157.5062446,0
+TGNA.US,D,20200820,000000,11.7594,11.8926,11.5582,11.6253,777069.42836391,0
+TGNA.US,D,20200821,000000,11.5769,11.8402,11.4842,11.8255,1450086.6632734,0
+TGNA.US,D,20200824,000000,11.9222,12.1599,11.7958,12.1225,1440432.8272388,0
+TGNA.US,D,20200825,000000,12.1896,12.303,11.8452,12.0267,715929.81846323,0
+TGNA.US,D,20200826,000000,11.9784,12.226,11.9025,12.1225,1347963.6150437,0
+TGNA.US,D,20200827,000000,12.2556,12.3651,12.1225,12.1896,959686.3905554,0
+TGNA.US,D,20200828,000000,12.2458,12.3504,12.1028,12.2655,1017931.7757497,0
+TGNA.US,D,20200831,000000,12.2556,12.3267,11.9419,11.9419,1106201.067469,0
+TGNA.US,D,20200901,000000,11.8749,12.0218,11.6401,11.7594,800330.6823438,0
+TGNA.US,D,20200902,000000,11.7318,11.9557,11.7033,11.7958,986568.72006985,0
+TGNA.US,D,20200903,000000,11.9232,12.1342,11.6835,11.7594,1399830.5547555,0
+TGNA.US,D,20200904,000000,11.9794,11.9893,11.5759,11.7594,924128.48309445,0
+TGNA.US,D,20200908,000000,11.7407,11.7496,11.424,11.5385,1577775.1941197,0
+TGNA.US,D,20200909,000000,11.5957,11.9429,11.4142,11.8936,1129030.4686556,0
+TGNA.US,D,20200910,000000,11.8838,12.1096,11.5001,11.5001,964828.07451713,0
+TGNA.US,D,20200911,000000,11.5473,11.6154,11.1449,11.3373,1145316.1849105,0
+TGNA.US,D,20200914,000000,11.4043,11.8936,11.3373,11.8255,1181468.1433971,0
+TGNA.US,D,20200915,000000,11.8649,12.0277,11.7496,11.8158,1344829.1342057,0
+TGNA.US,D,20200916,000000,11.8838,12.152,11.8629,12.0761,1558121.837068,0
+TGNA.US,D,20200917,000000,11.8838,12.1718,11.8649,12.0948,1324882.8065971,0
+TGNA.US,D,20200918,000000,12.2004,12.2103,11.9469,12.0948,3150811.1586415,0
+TGNA.US,D,20200921,000000,11.7496,11.8255,11.2228,11.3648,1922273.0882509,0
+TGNA.US,D,20200922,000000,11.3648,11.4339,11.1686,11.2623,971183.20400375,0
+TGNA.US,D,20200923,000000,11.2524,11.3648,11.0304,11.0591,1715180.4128157,0
+TGNA.US,D,20200924,000000,11.1735,11.6637,11.1499,11.3747,1829816.0409231,0
+TGNA.US,D,20200925,000000,11.2623,11.3994,11.208,11.2702,844719.2698108,0
+TGNA.US,D,20200928,000000,11.424,11.5859,11.3846,11.4527,970279.96259801,0
+TGNA.US,D,20200929,000000,11.4339,11.5671,11.2228,11.2977,742943.93404137,0
+TGNA.US,D,20200930,000000,11.356,11.5198,11.1686,11.2702,1731172.1447747,0
+TGNA.US,D,20201001,000000,11.2623,11.4043,10.8676,11.0019,1566021.9047167,0
+TGNA.US,D,20201002,000000,10.8579,11.2524,10.7986,11.0117,1523635.4516789,0
+TGNA.US,D,20201005,000000,11.136,11.3373,11.131,11.3076,1147094.2830314,0
+TGNA.US,D,20201006,000000,11.3747,11.5957,11.2524,11.3274,1959475.2802911,0
+TGNA.US,D,20201007,000000,11.4043,11.7269,11.4043,11.6342,2062571.5179142,0
+TGNA.US,D,20201008,000000,11.7791,11.8452,11.6637,11.8355,1187553.6183225,0
+TGNA.US,D,20201009,000000,11.9232,12.0367,11.5759,11.5957,877659.70329909,0
+TGNA.US,D,20201012,000000,11.5198,11.6637,11.4339,11.6056,1005957.4912552,0
+TGNA.US,D,20201013,000000,11.4724,11.6154,11.2278,11.2623,1078696.3022384,0
+TGNA.US,D,20201014,000000,11.1932,11.3945,11.1262,11.136,686618.5704211,0
+TGNA.US,D,20201015,000000,11.712,11.7496,11.3027,11.3648,1094624.1686435,0
+TGNA.US,D,20201016,000000,11.3461,11.6539,11.3461,11.6056,1239818.9574423,0
+TGNA.US,D,20201019,000000,11.6923,11.7023,11.2929,11.3175,1074798.4759701,0
+TGNA.US,D,20201020,000000,11.424,11.6973,11.2702,11.6539,1321474.6162424,0
+TGNA.US,D,20201021,000000,11.6154,11.9893,11.5859,11.933,1348345.7946284,0
+TGNA.US,D,20201022,000000,12.0277,12.5171,11.9794,12.4884,2091399.2124765,0
+TGNA.US,D,20201023,000000,12.6137,12.9205,12.5742,12.7469,1784369.1099909,0
+TGNA.US,D,20201026,000000,12.6226,12.6226,12.2004,12.2389,1000492.424568,0
+TGNA.US,D,20201027,000000,12.1718,12.1718,11.9035,11.9133,11081824.202496,0
+TGNA.US,D,20201028,000000,11.6154,11.933,11.4911,11.5098,918067.33790376,0
+TGNA.US,D,20201029,000000,11.3945,11.6835,11.2889,11.5859,873187.08704532,0
+TGNA.US,D,20201030,000000,11.5385,11.6342,11.4527,11.5385,1120109.5658829,0
+TGNA.US,D,20201102,000000,11.6923,11.8255,11.4724,11.7594,1169633.7548778,0
+TGNA.US,D,20201103,000000,11.9981,12.1964,11.8699,12.1245,2086859.6894519,0
+TGNA.US,D,20201104,000000,11.8936,12.1915,11.5198,11.8936,2216428.7060532,0
+TGNA.US,D,20201105,000000,11.8749,12.522,11.8749,12.4786,2021120.7459285,0
+TGNA.US,D,20201106,000000,12.4786,12.8198,12.4115,12.6324,2531214.9252563,0
+TGNA.US,D,20201109,000000,12.8525,14.0046,12.8525,13.1118,1545113.5388432,0
+TGNA.US,D,20201110,000000,13.4186,13.7067,13.3752,13.5341,1757899.3722296,0
+TGNA.US,D,20201111,000000,13.4956,13.5054,13.246,13.4186,1256858.8954771,0
+TGNA.US,D,20201112,000000,13.2549,13.466,12.9876,13.3614,1596631.7523555,0
+TGNA.US,D,20201113,000000,13.5054,13.6771,13.4285,13.6396,977383.23143079,0
+TGNA.US,D,20201116,000000,13.9069,14.0796,13.7255,14.0046,2853229.1031834,0
+TGNA.US,D,20201117,000000,13.8508,14.3724,13.8508,14.263,2916905.0879406,0
+TGNA.US,D,20201118,000000,14.2817,14.339,13.8458,13.8508,1473149.2244189,0
+TGNA.US,D,20201119,000000,13.8221,13.9365,13.3752,13.4383,1775900.3347905,0
+TGNA.US,D,20201120,000000,13.3516,14.0046,13.3516,13.8122,1937390.9772337,0
+TGNA.US,D,20201123,000000,13.9651,14.042,13.8418,13.8971,930998.59196842,0
+TGNA.US,D,20201124,000000,14.1762,14.2956,14.052,14.1181,1612898.2075705,0
+TGNA.US,D,20201125,000000,14.0617,14.1278,13.8319,14.0894,871004.50708286,0
+TGNA.US,D,20201127,000000,14.0894,14.1664,13.8508,14.0046,2637781.1913103,0
+TGNA.US,D,20201130,000000,13.9947,14.1861,13.7777,13.8221,1421076.4956999,0
+TGNA.US,D,20201201,000000,13.8783,14.0617,13.8508,13.9069,2070027.5679022,0
+TGNA.US,D,20201202,000000,13.8882,14.0332,13.7156,14.0233,1289598.608653,0
+TGNA.US,D,20201203,000000,13.975,14.1861,13.6771,13.7727,797178.96794377,0
+TGNA.US,D,20201204,000000,13.8605,14.1861,13.7452,14.1378,1230272.5777365,0
+TGNA.US,D,20201207,000000,14.1081,14.2355,13.9119,14.1565,1007376.7257873,0
+TGNA.US,D,20201208,000000,14.0145,14.263,14.0145,14.1278,1005727.3725132,0
+TGNA.US,D,20201209,000000,14.2156,14.3577,13.9849,14.052,2422318.073353,0
+TGNA.US,D,20201210,000000,13.9257,14.1476,13.8685,14.1181,1682739.7526304,0
+TGNA.US,D,20201211,000000,13.9849,14.1722,13.8872,13.8961,1012526.5196606,0
+TGNA.US,D,20201214,000000,14.1081,14.1081,13.685,13.6948,1357654.9594195,0
+TGNA.US,D,20201215,000000,13.7333,13.8596,13.4926,13.7817,4512344.6832892,0
+TGNA.US,D,20201216,000000,13.9257,13.9651,13.4827,13.4827,1841824.7925419,0
+TGNA.US,D,20201217,000000,13.609,13.7018,13.2382,13.3871,1867742.0425746,0
+TGNA.US,D,20201218,000000,13.4355,13.4452,12.8849,12.8949,4954946.1507076,0
+TGNA.US,D,20201221,000000,12.7706,12.958,12.5723,12.9432,1901272.4721327,0
+TGNA.US,D,20201222,000000,12.9333,12.9333,12.6117,12.6453,1055282.9874157,0
+TGNA.US,D,20201223,000000,12.6916,13.0023,12.6729,12.9926,1531256.7411158,0
+TGNA.US,D,20201224,000000,13.0123,13.034,12.8091,12.8652,593622.21397119,0
+TGNA.US,D,20201228,000000,13.0123,13.3387,12.9333,13.3092,1131403.6315409,0
+TGNA.US,D,20201229,000000,13.3584,13.3771,13.0774,13.2135,676745.76677297,0
+TGNA.US,D,20201230,000000,13.2796,13.4058,13.2657,13.2796,622957.79174816,0
+TGNA.US,D,20201231,000000,13.3487,13.4926,13.2707,13.4452,1138283.8778044,0
+TGNA.US,D,20210104,000000,13.5696,13.6239,13.2519,13.463,1713572.6228387,0
+TGNA.US,D,20210105,000000,13.4532,13.7333,13.4532,13.6653,1548091.9038825,0
+TGNA.US,D,20210106,000000,13.9947,14.9871,13.9306,14.8905,3174911.7884732,0
+TGNA.US,D,20210107,000000,14.8509,15.5642,14.5728,15.073,3148147.0526771,0
+TGNA.US,D,20210108,000000,15.1893,15.1893,14.5235,14.8905,1595828.8711061,0
+TGNA.US,D,20210111,000000,14.6202,15.073,14.6202,14.919,1183640.5859701,0
+TGNA.US,D,20210112,000000,15.063,15.1498,14.7642,14.7642,1006192.678692,0
+TGNA.US,D,20210113,000000,14.7563,14.7563,14.2827,14.2827,1304407.3072558,0
+TGNA.US,D,20210114,000000,14.4465,14.5047,13.9849,14.2827,1493270.9288661,0
+TGNA.US,D,20210115,000000,14.1378,14.4041,14.0617,14.3597,1825274.4904207,0
+TGNA.US,D,20210119,000000,14.4465,15.0068,14.264,15.0068,1989856.0229269,0
+TGNA.US,D,20210120,000000,15.0827,15.1646,14.5728,14.6684,1893226.426075,0
+TGNA.US,D,20210121,000000,14.7464,15.796,14.5629,15.1124,2465482.0641666,0
+TGNA.US,D,20210122,000000,15.0246,15.1695,14.7642,15.1598,963135.13046822,0
+TGNA.US,D,20210125,000000,15.0345,15.574,15.0068,15.4014,1202499.1716838,0
+TGNA.US,D,20210126,000000,15.5266,15.574,15.3235,15.4981,1125112.3676082,0
+TGNA.US,D,20210127,000000,15.3235,15.651,14.9092,14.9871,1780254.3435869,0
+TGNA.US,D,20210128,000000,15.0827,15.5069,14.9575,15.1992,1804967.2717453,0
+TGNA.US,D,20210129,000000,15.1301,15.5839,15.0927,15.4498,2988706.1903936,0
+TGNA.US,D,20210201,000000,15.5642,16.1097,15.352,15.9706,1881086.9021314,0
+TGNA.US,D,20210202,000000,16.085,16.1866,15.651,15.8729,1762099.2927055,0
+TGNA.US,D,20210203,000000,15.796,15.9519,15.651,15.7101,1210159.9969399,0
+TGNA.US,D,20210204,000000,15.7101,16.452,15.6707,16.4027,1880715.8736752,0
+TGNA.US,D,20210205,000000,16.5575,16.7972,16.4274,16.664,1901121.4250289,0
+TGNA.US,D,20210208,000000,16.6927,16.9245,16.4905,16.885,2187415.4972627,0
+TGNA.US,D,20210209,000000,16.7972,16.963,16.5772,16.885,991226.85055175,0
+TGNA.US,D,20210210,000000,16.9827,17.0478,16.5042,16.8169,1516176.360474,0
+TGNA.US,D,20210211,000000,16.8071,16.9728,16.5575,16.8367,857257.19316228,0
+TGNA.US,D,20210212,000000,16.8169,17.1938,16.7498,17.0379,932803.04730198,0
+TGNA.US,D,20210216,000000,17.1464,17.25,16.8169,16.963,1168033.0610735,0
+TGNA.US,D,20210217,000000,16.963,17.4384,16.8169,17.3388,1940579.1862361,0
+TGNA.US,D,20210218,000000,17.3289,17.5213,17.1218,17.2313,1003197.0800904,0
+TGNA.US,D,20210219,000000,17.2599,17.4334,17.1988,17.3861,1138562.656016,0
+TGNA.US,D,20210222,000000,17.4434,17.8982,17.3486,17.7521,1721132.0741997,0
+TGNA.US,D,20210223,000000,17.762,18.2443,17.6269,18.2059,2125663.5890355,0
+TGNA.US,D,20210224,000000,18.262,18.4367,18.0895,18.3311,2098131.452853,0
+TGNA.US,D,20210225,000000,18.3598,18.5718,17.5696,17.6269,3985691.0781895,0
+TGNA.US,D,20210226,000000,17.6466,18.0608,17.4247,17.5696,3002801.2167745,0
+TGNA.US,D,20210301,000000,17.541,17.541,16.1619,17.396,5922666.4224533,0
+TGNA.US,D,20210302,000000,17.4334,17.4334,16.7695,17.0379,2126831.4163075,0
+TGNA.US,D,20210303,000000,17.107,17.5883,17.0389,17.3683,2073359.7278355,0
+TGNA.US,D,20210304,000000,17.4059,17.686,17.25,17.4631,1949304.4373912,0
+TGNA.US,D,20210305,000000,17.6279,18.3637,17.4285,18.2957,2340541.7796177,0
+TGNA.US,D,20210308,000000,18.3736,18.8086,18.0352,18.4505,2497663.2071803,0
+TGNA.US,D,20210309,000000,18.4988,18.7602,18.0057,18.266,2009126.186655,0
+TGNA.US,D,20210310,000000,18.2957,19.0513,18.2857,18.7988,1841198.30187,0
+TGNA.US,D,20210311,000000,18.7602,19.2643,18.5285,18.9536,1919724.548527,0
+TGNA.US,D,20210312,000000,19.0798,19.2249,18.9249,19.0513,1287996.9011098,0
+TGNA.US,D,20210315,000000,19.0611,19.1657,18.8382,19.0117,1668011.1394048,0
+TGNA.US,D,20210316,000000,18.9447,19.1952,18.6922,19.0798,1729829.954403,0
+TGNA.US,D,20210317,000000,19.2052,19.2052,18.9152,19.1558,2153000.0736002,0
+TGNA.US,D,20210318,000000,19.2052,20.1058,19.0888,19.7368,2734906.5065094,0
+TGNA.US,D,20210319,000000,19.8148,20.0327,19.2643,19.9499,4612378.4155401,0
+TGNA.US,D,20210322,000000,20.008,20.008,19.6115,19.8148,2157242.571112,0
+TGNA.US,D,20210323,000000,19.5918,19.7664,19.0798,19.1282,1688725.8811387,0
+TGNA.US,D,20210324,000000,19.3027,19.5149,18.1792,18.2186,2229607.312422,0
+TGNA.US,D,20210325,000000,18.122,18.6823,18.054,18.557,1654663.2386311,0
+TGNA.US,D,20210326,000000,18.6339,18.7888,17.5124,18.0352,3224228.1609831,0
+TGNA.US,D,20210329,000000,18.0441,18.2808,17.7007,18.0441,2375734.7410562,0
+TGNA.US,D,20210330,000000,18.5087,19.142,18.2473,19.071,1905792.7341173,0
+TGNA.US,D,20210331,000000,19.0314,19.0798,18.2089,18.2186,2040858.2433132,0
+TGNA.US,D,20210401,000000,18.3825,18.8668,18.3252,18.8668,1845891.9132152,0
+TGNA.US,D,20210405,000000,19.0217,19.1558,18.8185,19.1558,1415936.839216,0
+TGNA.US,D,20210406,000000,19.1371,19.5533,19.1371,19.5435,1435499.9735011,0
+TGNA.US,D,20210407,000000,19.6115,19.6698,19.1184,19.2545,1605020.4421789,0
+TGNA.US,D,20210408,000000,19.3304,19.7861,19.0798,19.7763,1831367.0615188,0
+TGNA.US,D,20210409,000000,19.7961,19.9213,19.3985,19.7368,1370877.1565632,0
+TGNA.US,D,20210412,000000,19.8335,20.1629,19.7999,19.9401,1573133.2834611,0
+TGNA.US,D,20210413,000000,19.8828,19.9796,19.3027,19.6511,1063128.3131609,0
+TGNA.US,D,20210414,000000,19.6599,19.9993,19.5435,19.7664,1786654.0775874,0
+TGNA.US,D,20210415,000000,19.9302,20.3337,19.8828,20.2893,1303127.9686991,0
+TGNA.US,D,20210416,000000,20.454,20.747,20.3277,20.7154,1341905.5110698,0
+TGNA.US,D,20210419,000000,20.8012,20.816,20.1482,20.2015,1650881.9923423,0
+TGNA.US,D,20210420,000000,20.1157,20.2606,19.9499,19.9796,957207.79881911,0
+TGNA.US,D,20210421,000000,20.0367,20.6277,20.0367,20.5122,1334553.876194,0
+TGNA.US,D,20210422,000000,20.5389,20.5833,20.2606,20.4737,1288346.641048,0
+TGNA.US,D,20210423,000000,20.6078,20.6078,20.2706,20.2793,1187943.9078189,0
+TGNA.US,D,20210426,000000,20.4835,20.4835,20.1531,20.1916,844996.02054454,0
+TGNA.US,D,20210427,000000,20.2893,20.3554,20.1629,20.2212,1148530.7511256,0
+TGNA.US,D,20210428,000000,20.1818,20.2606,19.8532,19.873,815675.64885185,0
+TGNA.US,D,20210429,000000,20.1157,20.1157,19.728,19.8148,1105137.6553089,0
+TGNA.US,D,20210430,000000,19.7368,19.8158,19.4083,19.4083,1519560.2210939,0
+TGNA.US,D,20210503,000000,19.6599,19.8148,19.5051,19.7083,1221409.4580841,0
+TGNA.US,D,20210504,000000,19.5533,19.6993,18.8086,19.0888,1674760.6133435,0
+TGNA.US,D,20210505,000000,19.1855,19.2643,19.0986,19.215,902152.650105,0
+TGNA.US,D,20210506,000000,19.293,19.4675,19.0888,19.4577,830928.36511532,0
+TGNA.US,D,20210507,000000,19.438,19.7181,19.0937,19.3027,1718791.3509607,0
+TGNA.US,D,20210510,000000,19.0611,19.5623,18.9626,19.0513,2240473.5802425,0
+TGNA.US,D,20210511,000000,18.78,18.8954,18.3548,18.5383,1565010.1932431,0
+TGNA.US,D,20210512,000000,18.4594,18.712,18.0925,18.1408,2172678.7741256,0
+TGNA.US,D,20210513,000000,18.3351,18.8855,18.2473,18.78,1497712.1192124,0
+TGNA.US,D,20210514,000000,18.7988,18.9823,18.6389,18.9052,1413031.4633813,0
+TGNA.US,D,20210517,000000,18.9626,19.0798,18.702,18.7514,974110.88209553,0
+TGNA.US,D,20210518,000000,18.78,18.8569,18.557,18.5669,1189335.7713991,0
+TGNA.US,D,20210519,000000,18.3449,18.3923,18.054,18.3449,793244.6470732,0
+TGNA.US,D,20210520,000000,18.3736,18.5718,18.276,18.5186,888913.21939911,0
+TGNA.US,D,20210521,000000,18.7317,18.8569,18.5768,18.7415,1414042.1611159,0
+TGNA.US,D,20210524,000000,18.8283,19.0414,18.5867,18.8954,1137958.467601,0
+TGNA.US,D,20210525,000000,18.9536,19.0986,18.5669,18.5669,1306817.9784823,0
+TGNA.US,D,20210526,000000,18.6439,18.8668,18.5482,18.6725,1065764.0344347,0
+TGNA.US,D,20210527,000000,18.8481,19.002,18.8185,18.8481,1784880.0344224,0
+TGNA.US,D,20210528,000000,18.8756,18.923,18.5669,18.7602,2206265.9730649,0
+TGNA.US,D,20210601,000000,18.8382,19.2052,18.6064,19.1952,1707103.9545895,0
+TGNA.US,D,20210602,000000,19.2249,19.284,18.562,18.6537,1414050.2710274,0
+TGNA.US,D,20210603,000000,18.5817,18.6103,18.2019,18.416,1200034.7722929,0
+TGNA.US,D,20210604,000000,18.3963,18.6291,18.2789,18.562,823373.98244914,0
+TGNA.US,D,20210607,000000,18.6014,18.7761,18.4781,18.6014,1090919.9665149,0
+TGNA.US,D,20210608,000000,18.562,18.6537,18.3815,18.5817,870803.78677047,0
+TGNA.US,D,20210609,000000,18.5718,18.5915,18.4732,18.562,788902.80314414,0
+TGNA.US,D,20210610,000000,18.6291,18.6971,18.4831,18.5225,928041.51544704,0
+TGNA.US,D,20210611,000000,18.5324,18.707,18.5126,18.6192,705269.33964981,0
+TGNA.US,D,20210614,000000,18.6291,18.6773,18.2316,18.269,883743.15074673,0
+TGNA.US,D,20210615,000000,18.3381,18.4061,18.1339,18.2118,763744.8435861,0
+TGNA.US,D,20210616,000000,18.1526,18.4061,18.0461,18.3864,1270654.8688674,0
+TGNA.US,D,20210617,000000,18.4258,18.5521,17.8813,18.0944,977893.14212337,0
+TGNA.US,D,20210618,000000,17.8912,18.0174,17.5312,17.764,2490064.2200003,0
+TGNA.US,D,20210621,000000,17.764,18.2019,17.764,18.1723,913046.28887724,0
+TGNA.US,D,20210622,000000,18.1723,18.2591,17.901,18.2019,1174487.5369773,0
+TGNA.US,D,20210623,000000,18.1921,18.3084,18.0944,18.1921,871814.48450506,0
+TGNA.US,D,20210624,000000,18.2789,18.3232,18.0895,18.2887,1186325.9804524,0
+TGNA.US,D,20210625,000000,18.3134,18.6873,18.3134,18.3479,2853797.8107351,0
+TGNA.US,D,20210628,000000,18.3578,18.4979,17.9386,18.0944,1513801.1701108,0
+TGNA.US,D,20210629,000000,18.1625,18.5028,17.7738,17.7935,2980464.4927184,0
+TGNA.US,D,20210630,000000,17.8321,18.2986,17.7658,18.2413,1465328.2284085,0
+TGNA.US,D,20210701,000000,18.3864,18.702,18.2986,18.4732,1282679.8403094,0
+TGNA.US,D,20210702,000000,18.5324,18.5423,18.264,18.2887,646281.89754304,0
+TGNA.US,D,20210706,000000,18.2316,18.2887,17.5598,17.8813,914079.28886877,0
+TGNA.US,D,20210707,000000,17.8034,17.9583,17.6229,17.8034,1117376.5256698,0
+TGNA.US,D,20210708,000000,17.5015,17.7738,17.1819,17.4522,1020982.1162545,0
+TGNA.US,D,20210709,000000,17.6762,17.9583,17.5114,17.8616,672887.47632375,0
+TGNA.US,D,20210712,000000,17.7935,17.9189,17.6279,17.8813,512050.6955041,0
+TGNA.US,D,20210713,000000,17.7837,17.8468,17.4049,17.4621,701578.31612759,0
+TGNA.US,D,20210714,000000,17.541,17.7344,17.3663,17.4237,672108.92480905,0
+TGNA.US,D,20210715,000000,17.3368,17.6573,17.2875,17.4818,869697.79757443,0
+TGNA.US,D,20210716,000000,17.5312,17.6573,17.0635,17.103,699291.32105313,0
+TGNA.US,D,20210719,000000,16.7627,16.957,16.5102,16.6562,886532.96034111,0
+TGNA.US,D,20210720,000000,16.5772,17.0932,16.5191,16.8791,1327185.0077559,0
+TGNA.US,D,20210721,000000,16.9955,17.2875,16.9867,17.0537,588702.53883983,0
+TGNA.US,D,20210722,000000,16.9867,16.9867,16.5872,16.7528,741929.18135097,0
+TGNA.US,D,20210723,000000,16.7528,16.8406,16.5486,16.8209,650508.17523162,0
+TGNA.US,D,20210726,000000,16.9284,17.1326,16.7528,16.9669,809842.59492523,0
+TGNA.US,D,20210727,000000,16.7528,16.9817,16.6413,16.9669,1088510.3090273,0
+TGNA.US,D,20210728,000000,17.0349,17.3861,16.5969,17.1524,1129543.420565,0
+TGNA.US,D,20210729,000000,17.2875,17.4709,17.2096,17.2283,632850.87017533,0
+TGNA.US,D,20210730,000000,17.1425,17.3171,17.0438,17.2283,961000.19623648,0
+TGNA.US,D,20210802,000000,17.3566,17.5795,17.0537,17.0635,782740.28405831,0
+TGNA.US,D,20210803,000000,17.0635,17.0882,16.7044,17.0152,897406.32433432,0
+TGNA.US,D,20210804,000000,16.8012,17.0537,16.6857,16.8111,708232.49860489,0
+TGNA.US,D,20210805,000000,16.9086,17.2677,16.8406,17.2579,520385.6571629,0
+TGNA.US,D,20210806,000000,17.4917,17.6663,17.103,17.1129,723358.49749943,0
+TGNA.US,D,20210809,000000,17.0735,17.4424,16.676,17.103,756386.11253755,0
+TGNA.US,D,20210810,000000,17.1129,17.5361,16.9086,17.3269,1622826.766861,0
+TGNA.US,D,20210811,000000,17.248,17.395,17.0537,17.3861,1007179.0466917,0
+TGNA.US,D,20210812,000000,17.3861,17.4719,16.9482,17.0537,514888.1508292,0
+TGNA.US,D,20210813,000000,17.0735,17.1425,16.7637,16.8603,680071.84427266,0
+TGNA.US,D,20210816,000000,16.8505,17.1178,16.6403,16.9767,629142.61309094,0
+TGNA.US,D,20210817,000000,16.7825,17.0349,16.6947,16.8989,844316.81544708,0
+TGNA.US,D,20210818,000000,16.9086,17.2283,16.8061,16.9383,1591340.0350291,0
+TGNA.US,D,20210819,000000,16.8643,16.8692,16.3445,16.5486,1064677.3062788,0
+TGNA.US,D,20210820,000000,16.5003,16.8012,16.4421,16.7528,691080.03554641,0
+TGNA.US,D,20210823,000000,16.7232,16.9482,16.6216,16.8692,998680.87306173,0
+TGNA.US,D,20210824,000000,17.0152,17.1227,16.8603,17.0349,744436.1577779,0
+TGNA.US,D,20210825,000000,17.0537,17.3663,16.8603,17.1908,1008416.8219514,0
+TGNA.US,D,20210826,000000,17.0932,17.1227,16.8889,16.9767,965452.53771122,0
+TGNA.US,D,20210827,000000,16.9482,17.4719,16.9086,17.4049,925646.05030477,0
+TGNA.US,D,20210830,000000,17.3763,17.3763,17.0932,17.2974,1106844.7917032,0
+TGNA.US,D,20210831,000000,17.3171,17.4137,17.0635,17.2283,2516269.3718952,0
+TGNA.US,D,20210901,000000,17.3566,17.5844,17.2185,17.4719,713456.2954217,0
+TGNA.US,D,20210902,000000,17.6101,17.6101,17.2767,17.3753,608828.29824289,0
+TGNA.US,D,20210903,000000,17.2372,17.3062,16.964,17.0912,573914.11501613,0
+TGNA.US,D,20210907,000000,16.9837,17.1602,16.6316,16.6513,676230.78738562,0
+TGNA.US,D,20210908,000000,16.5822,16.7291,16.377,16.4461,795501.22997912,0
+TGNA.US,D,20210909,000000,16.5872,16.8663,16.3089,16.3188,1142423.9876821,0
+TGNA.US,D,20210910,000000,16.3483,16.4608,16.0495,16.2409,984312.13716393,0
+TGNA.US,D,20210913,000000,16.3967,16.7785,16.2892,16.7588,1566112.1274833,0
+TGNA.US,D,20210914,000000,16.8663,17.0321,16.6029,16.8762,1345191.0390115,0
+TGNA.US,D,20210915,000000,16.7588,18.6745,16.5822,18.3035,4030946.4124601,0
+TGNA.US,D,20210916,000000,18.2542,19.506,18.1762,19.2426,3834167.5171168,0
+TGNA.US,D,20210917,000000,19.2328,19.2526,18.8796,19.144,4401559.2357194,0
+TGNA.US,D,20210920,000000,18.8796,19.1144,18.6359,19.0858,2551955.010464,0
+TGNA.US,D,20210921,000000,20.0634,21.3152,19.868,21.1395,9124205.0782251,0
+TGNA.US,D,20210922,000000,21.041,21.3447,21.0213,21.1198,3885221.4381896,0
+TGNA.US,D,20210923,000000,21.3447,21.5983,20.9729,21.0213,2349278.1819013,0
+TGNA.US,D,20210924,000000,21.0015,21.2264,20.747,20.747,2447337.1506747,0
+TGNA.US,D,20210927,000000,20.7765,21.0063,20.4352,20.895,2493477.4790498,0
+TGNA.US,D,20210928,000000,21.031,21.2076,20.4254,20.5713,2157361.1785692,0
+TGNA.US,D,20210929,000000,20.5911,20.816,20.4057,20.5418,1745866.2908759,0
+TGNA.US,D,20210930,000000,19.3107,19.5642,19.1144,19.282,3932935.0894173,0
+TGNA.US,D,20211001,000000,19.3985,19.8582,19.3738,19.6826,1803822.7604691,0
+TGNA.US,D,20211004,000000,19.6332,19.9853,19.5987,19.6925,1558160.3591482,0
+TGNA.US,D,20211005,000000,19.6727,19.7555,19.4626,19.6727,1661289.0364178,0
+TGNA.US,D,20211006,000000,19.5938,19.6037,19.2032,19.3294,1188656.5663017,0
+TGNA.US,D,20211007,000000,19.4675,19.8088,19.4577,19.5455,1145501.6991387,0
+TGNA.US,D,20211008,000000,19.506,19.6727,19.3205,19.3294,805326.38789653,0
+TGNA.US,D,20211011,000000,19.3491,19.3886,19.0571,19.1242,1083005.7065209,0
+TGNA.US,D,20211012,000000,19.1638,19.3294,19.0858,19.282,1359431.0300624,0
+TGNA.US,D,20211013,000000,19.3205,19.4577,19.1835,19.3394,919774.47429799,0
+TGNA.US,D,20211014,000000,19.4774,19.5938,19.2772,19.3886,867631.79759139,0
+TGNA.US,D,20211015,000000,19.6037,19.726,19.2032,19.2032,1085390.0205348,0
+TGNA.US,D,20211018,000000,19.144,19.3788,19.0374,19.3591,1374040.0220918,0
+TGNA.US,D,20211019,000000,19.4083,19.5258,19.0277,19.3205,1113111.725901,0
+TGNA.US,D,20211020,000000,19.8483,20.3958,19.8483,20.0634,2767044.0587482,0
+TGNA.US,D,20211021,000000,19.9853,20.2103,19.7023,19.9953,1473480.717056,0
+TGNA.US,D,20211022,000000,19.8976,20.2399,19.8187,20.0732,1288184.4428159,0
+TGNA.US,D,20211025,000000,20.0732,20.1127,19.7704,19.7802,1132936.4048354,0
+TGNA.US,D,20211026,000000,19.799,19.8779,19.6846,19.7704,1088458.6083408,0
+TGNA.US,D,20211027,000000,19.721,19.7507,19.2032,19.2032,1303830.4897925,0
+TGNA.US,D,20211028,000000,19.3205,19.5159,19.1835,19.3689,678410.32613124,0
+TGNA.US,D,20211029,000000,19.2229,19.4281,19.1638,19.2229,1674280.1010806,0
+TGNA.US,D,20211101,000000,19.3107,19.9312,19.1045,19.7408,1292095.4476906,0
+TGNA.US,D,20211102,000000,19.731,19.8483,19.574,19.7112,700673.04724395,0
+TGNA.US,D,20211103,000000,19.6037,19.9164,19.5406,19.721,1623867.8767642,0
+TGNA.US,D,20211104,000000,19.7112,19.9459,19.4182,19.6925,1315678.056918,0
+TGNA.US,D,20211105,000000,19.9262,21.0607,19.7023,20.8555,3455816.8244411,0
+TGNA.US,D,20211108,000000,20.8752,20.9916,20.3859,20.455,1453053.8771843,0
+TGNA.US,D,20211109,000000,20.5516,20.9344,20.5516,20.895,1351697.2156018,0
+TGNA.US,D,20211110,000000,20.8752,20.9827,20.4747,20.6404,1368674.3018217,0
+TGNA.US,D,20211111,000000,20.5042,20.9255,20.5042,20.6898,1263877.0102381,0
+TGNA.US,D,20211112,000000,20.8358,20.8653,20.6257,20.67,1105179.2186059,0
+TGNA.US,D,20211115,000000,20.9729,21.0213,20.7914,20.8653,1850959.5942335,0
+TGNA.US,D,20211116,000000,20.7765,20.7864,20.5713,20.6305,946239.14336445,0
+TGNA.US,D,20211117,000000,20.5418,20.6207,20.3277,20.5329,1634414.8168149,0
+TGNA.US,D,20211118,000000,20.5418,20.6404,20.3761,20.5329,1403602.6773938,0
+TGNA.US,D,20211119,000000,20.3661,20.67,20.2499,20.5516,1735102.4106895,0
+TGNA.US,D,20211122,000000,20.5516,20.8653,20.4648,20.7095,1418324.1944467,0
+TGNA.US,D,20211123,000000,20.7095,20.8259,20.308,20.5329,1566157.7457362,0
+TGNA.US,D,20211124,000000,20.5329,20.7765,20.4057,20.6503,2149304.9951221,0
+TGNA.US,D,20211126,000000,20.298,20.6552,20.2499,20.3859,1276197.993454,0
+TGNA.US,D,20211129,000000,20.5329,20.5418,20.015,20.1808,1990072.9630626,0
+TGNA.US,D,20211130,000000,20.015,20.0831,19.1982,19.3107,4314890.6378043,0
+TGNA.US,D,20211201,000000,19.7507,19.7507,18.9783,18.988,1907425.867568,0
+TGNA.US,D,20211202,000000,19.2032,19.7901,19.0277,19.5938,1276611.5989461,0
+TGNA.US,D,20211203,000000,19.721,19.9459,19.6135,19.8779,1189526.3543221,0
+TGNA.US,D,20211206,000000,20.1412,20.2783,19.7802,19.9164,1409961.8618363,0
+TGNA.US,D,20211207,000000,20.0732,20.3237,19.9756,20.0634,1209508.1627941,0
+TGNA.US,D,20211208,000000,20.0732,20.2596,19.6826,19.8088,1020847.2889741,0
+TGNA.US,D,20211209,000000,19.7654,19.8039,19.4458,19.5099,906721.57155917,0
+TGNA.US,D,20211210,000000,19.6372,19.6471,18.1733,19.1755,3795248.0512929,0
+TGNA.US,D,20211213,000000,19.0878,19.1213,18.7583,18.9299,1891861.9334464,0
+TGNA.US,D,20211214,000000,18.8224,19.0286,18.3706,18.7434,1915075.5416956,0
+TGNA.US,D,20211215,000000,18.7434,18.8027,18.3015,18.6064,2318619.6747927,0
+TGNA.US,D,20211216,000000,18.8027,18.9003,18.6449,18.714,972718.00477624,0
+TGNA.US,D,20211217,000000,18.6349,18.8322,18.3114,18.419,2837232.3025295,0
+TGNA.US,D,20211220,000000,18.2423,18.2423,17.7708,18.0361,1777099.58797,0
+TGNA.US,D,20211221,000000,18.3411,18.3992,18.1931,18.3509,1349295.668026,0
+TGNA.US,D,20211222,000000,18.4979,18.5176,18.3213,18.3509,1265423.9758779,0
+TGNA.US,D,20211223,000000,18.419,18.6843,18.3311,18.5176,1692636.8860134,0
+TGNA.US,D,20211227,000000,18.5078,18.714,18.3706,18.6843,1068887.3641442,0
+TGNA.US,D,20211228,000000,18.5472,18.8905,18.5373,18.557,1217481.2196471,0
+TGNA.US,D,20211229,000000,18.557,18.6546,18.3509,18.4288,857110.20101433,0
+TGNA.US,D,20211230,000000,18.419,18.7434,18.3213,18.3311,1116499.6414767,0
+TGNA.US,D,20211231,000000,18.272,18.4091,18.1536,18.2325,919455.14652829,0
+TGNA.US,D,20220103,000000,18.3608,18.9496,18.3213,18.9299,2149850.386678,0
+TGNA.US,D,20220104,000000,18.9496,19.0878,18.6695,18.714,1055433.0207805,0
+TGNA.US,D,20220105,000000,18.8224,18.8609,18.1931,18.2029,1360944.5423169,0
+TGNA.US,D,20220106,000000,18.2325,18.3608,18.0559,18.0855,1906182.0098747,0
+TGNA.US,D,20220107,000000,18.0757,18.2226,17.987,18.1437,1089734.9056807,0
+TGNA.US,D,20220110,000000,18.1931,18.4091,17.9672,18.0559,1006832.3479703,0
+TGNA.US,D,20220111,000000,18.1733,18.1733,17.6239,17.8399,1045572.3819999,0
+TGNA.US,D,20220112,000000,17.8793,18.6349,17.8399,18.5867,1946095.9536098,0
+TGNA.US,D,20220113,000000,18.557,19.0878,18.557,18.8905,1242288.425528,0
+TGNA.US,D,20220114,000000,18.7534,19.0967,18.6646,19.0681,1137197.1496484,0
+TGNA.US,D,20220118,000000,18.8609,19.0187,18.6646,18.8421,1598078.3578393,0
+TGNA.US,D,20220119,000000,19.7951,20.021,19.3324,19.8335,4452340.4610142,0
+TGNA.US,D,20220120,000000,19.7654,20.1384,19.6077,19.7457,2526488.8742647,0
+TGNA.US,D,20220121,000000,19.6668,19.7457,19.2347,19.3235,2597814.5331495,0
+TGNA.US,D,20220124,000000,19.1065,19.362,18.6942,19.2545,3135915.2784889,0
+TGNA.US,D,20220125,000000,18.9793,19.362,18.8224,19.1657,2122047.5821955,0
+TGNA.US,D,20220126,000000,19.2743,19.5001,18.6745,18.9399,2226064.2947866,0
+TGNA.US,D,20220127,000000,18.9693,19.1282,18.5867,18.5965,2468782.7981926,0
+TGNA.US,D,20220128,000000,18.5768,19.0484,18.2128,19.0187,1365690.8680876,0
+TGNA.US,D,20220131,000000,18.8708,19.0384,18.7237,19.0187,2400153.6849186,0
+TGNA.US,D,20220201,000000,19.0778,19.6077,19.0187,19.5198,1930827.0175232,0
+TGNA.US,D,20220202,000000,19.4015,19.726,19.1558,19.4902,1326176.3374991,0
+TGNA.US,D,20220203,000000,19.3037,19.6619,19.2643,19.5198,1066703.7704428,0
+TGNA.US,D,20220204,000000,19.2545,21.4938,19.0187,20.9639,6573642.9450805,0
+TGNA.US,D,20220207,000000,20.8259,21.0222,20.4728,20.5309,3379459.9791403,0
+TGNA.US,D,20220208,000000,20.5901,20.8456,20.4925,20.6592,1609525.4980791,0
+TGNA.US,D,20220209,000000,20.7282,20.9344,20.6739,20.7085,1744742.0543788,0
+TGNA.US,D,20220210,000000,20.5408,21.0617,20.5309,20.7864,2187792.6081527,0
+TGNA.US,D,20220211,000000,20.7667,20.7864,20.4728,20.5506,1473420.9064578,0
+TGNA.US,D,20220214,000000,20.5506,20.7381,20.3544,20.4628,1142023.5607962,0
+TGNA.US,D,20220215,000000,20.6098,20.8752,20.6098,20.8555,1269239.6892912,0
+TGNA.US,D,20220216,000000,20.747,21.1504,20.6986,20.8752,1122990.6119829,0
+TGNA.US,D,20220217,000000,20.6493,20.8259,20.4826,20.5506,971396.08918355,0
+TGNA.US,D,20220218,000000,20.5803,20.6789,20.3474,20.5803,2306604.8407401,0
+TGNA.US,D,20220222,000000,22.0146,22.1911,21.6998,22.0441,29150208.513515,0
+TGNA.US,D,20220223,000000,22.054,22.1132,21.907,21.907,10590457.836558,0
+TGNA.US,D,20220224,000000,21.8379,22.1526,21.7887,22.1329,3993696.5746892,0
+TGNA.US,D,20220225,000000,22.1034,22.349,22.0244,22.3096,5973352.3562867,0
+TGNA.US,D,20220228,000000,22.2502,22.6143,22.2295,22.5156,4533004.6831197,0
+TGNA.US,D,20220301,000000,22.4959,22.634,22.3539,22.4367,4274344.1209633,0
+TGNA.US,D,20220302,000000,22.4959,22.6143,22.4515,22.5255,2800873.541297,0
+TGNA.US,D,20220303,000000,22.5896,22.6488,22.5008,22.5403,6066927.5576778,0
+TGNA.US,D,20220304,000000,22.5403,22.5403,22.0865,22.1161,5373461.1806396,0
+TGNA.US,D,20220307,000000,22.1161,22.1309,21.7511,21.7709,7991375.1159796,0
+TGNA.US,D,20220308,000000,21.9484,22.0175,21.7758,21.7808,4800880.1323447,0
+TGNA.US,D,20220309,000000,21.9978,22.0373,21.8498,21.9584,4163318.417262,0
+TGNA.US,D,20220310,000000,21.9188,21.9534,21.8005,21.8596,4244568.5804816,0
+TGNA.US,D,20220311,000000,21.9584,22.0471,21.8596,21.9978,3784293.5881836,0
+TGNA.US,D,20220314,000000,22.0076,22.1655,21.9731,22.0471,5196960.1055423,0
+TGNA.US,D,20220315,000000,22.1161,22.2247,22.0175,22.0865,4014492.4155391,0
+TGNA.US,D,20220316,000000,22.0964,22.2049,22.0273,22.1161,2839758.5399965,0
+TGNA.US,D,20220317,000000,22.0767,22.1951,22.0373,22.1359,2590530.8187833,0
+TGNA.US,D,20220318,000000,22.0865,22.2098,22.0273,22.0471,5339329.6038834,0
+TGNA.US,D,20220321,000000,22.0865,22.1359,21.9978,22.0471,2645297.0518963,0
+TGNA.US,D,20220322,000000,22.0865,22.0964,22.0175,22.0175,2745209.135473,0
+TGNA.US,D,20220323,000000,22.0471,22.052,21.9584,21.9682,1560880.220755,0
+TGNA.US,D,20220324,000000,21.9978,22.0373,21.9385,21.9879,1165651.7882766,0
+TGNA.US,D,20220325,000000,21.9879,22.0865,21.9781,22.0767,1512217.7098686,0
+TGNA.US,D,20220328,000000,22.0964,22.2049,22.0373,22.1951,3049635.9563313,0
+TGNA.US,D,20220329,000000,22.2148,22.2691,22.1457,22.2247,1484796.071232,0
+TGNA.US,D,20220330,000000,22.1753,22.2345,22.0964,22.1161,1526071.4663792,0
+TGNA.US,D,20220331,000000,22.126,22.2247,22.0865,22.0964,2287235.3305949,0
+TGNA.US,D,20220401,000000,22.1655,22.2444,22.1063,22.1161,2111476.3124099,0
+TGNA.US,D,20220404,000000,22.1359,22.1951,22.1063,22.1556,1324202.5877607,0
+TGNA.US,D,20220405,000000,22.1753,22.2493,22.1457,22.1753,2796774.9947162,0
+TGNA.US,D,20220406,000000,22.1457,22.3331,22.1457,22.1655,2188746.536506,0
+TGNA.US,D,20220407,000000,22.1951,22.2839,22.1457,22.2049,3522970.9475408,0
+TGNA.US,D,20220408,000000,22.2049,22.2739,22.1951,22.2049,2831634.4360396,0
+TGNA.US,D,20220411,000000,22.2247,22.2739,22.0964,22.1359,3926659.031569,0
+TGNA.US,D,20220412,000000,22.2148,22.2148,22.1359,22.1359,2576581.7708115,0
+TGNA.US,D,20220413,000000,22.0964,22.1951,22.0865,22.1457,2031308.8223905,0
+TGNA.US,D,20220414,000000,22.1753,22.1852,22.1161,22.1359,1875316.7000199,0
+TGNA.US,D,20220418,000000,22.1359,22.1803,22.0964,22.1556,1759117.8864493,0
+TGNA.US,D,20220419,000000,22.1556,22.2049,22.126,22.1951,2349234.5911264,0
+TGNA.US,D,20220420,000000,22.1852,22.422,22.1556,22.3233,2225041.4321846,0
+TGNA.US,D,20220421,000000,22.3824,22.4318,22.2444,22.4121,3003424.6662296,0
+TGNA.US,D,20220422,000000,22.3924,22.3924,22.2049,22.2049,3112740.1923199,0
+TGNA.US,D,20220425,000000,22.2247,22.2345,22.1063,22.1852,2613062.1807182,0
+TGNA.US,D,20220426,000000,22.1556,22.1803,21.9484,21.9879,2624676.5878849,0
+TGNA.US,D,20220427,000000,21.9978,22.1408,21.9287,21.9879,2446570.7640274,0
+TGNA.US,D,20220428,000000,22.0865,22.0915,21.9287,21.9287,1604530.8062653,0
+TGNA.US,D,20220429,000000,21.9484,21.9879,21.7511,21.7511,2549818.0487543,0
+TGNA.US,D,20220502,000000,21.8005,21.8991,21.6525,21.7709,1929174.6230323,0
+TGNA.US,D,20220503,000000,21.7906,21.8596,21.6969,21.7018,877856.36865568,0
+TGNA.US,D,20220504,000000,21.7216,21.8399,21.6674,21.8202,1726926.6060461,0
+TGNA.US,D,20220505,000000,21.7018,21.7413,21.2579,21.5736,4417691.8773927,0
+TGNA.US,D,20220506,000000,21.5736,21.5736,21.2679,21.5045,3436648.0346082,0
+TGNA.US,D,20220509,000000,21.3073,21.4651,20.7253,20.893,3825513.2276883,0
+TGNA.US,D,20220510,000000,20.9225,21.2086,20.8633,20.9817,4767233.1228072,0
+TGNA.US,D,20220511,000000,21.0015,21.5439,20.8732,21.4454,1900938.9520177,0
+TGNA.US,D,20220512,000000,21.4454,21.4749,21.2135,21.2579,2213187.7826254,0
+TGNA.US,D,20220513,000000,21.3764,21.3764,20.6759,20.6759,3144893.9643819,0
+TGNA.US,D,20220516,000000,20.8042,21.1001,20.7351,20.7647,3136374.502234,0
+TGNA.US,D,20220517,000000,20.8732,21.0902,20.8683,21.041,1951186.950624,0
+TGNA.US,D,20220518,000000,21.0213,21.036,20.7154,20.7351,1457748.5022685,0
+TGNA.US,D,20220519,000000,20.597,20.74,20.5379,20.5379,2409542.9350868,0
+TGNA.US,D,20220520,000000,20.6759,20.893,20.5526,20.7055,1782285.8764457,0
+TGNA.US,D,20220523,000000,20.9127,21.1297,20.7154,21.1297,892746.16637453,0
+TGNA.US,D,20220524,000000,21.031,21.0705,20.8732,20.9028,1517259.0336742,0
+TGNA.US,D,20220525,000000,20.8436,21.3614,20.8436,21.2481,772913.09866298,0
+TGNA.US,D,20220526,000000,21.3566,21.4355,21.2726,21.3073,894604.34987253,0
+TGNA.US,D,20220527,000000,21.4355,21.6081,21.3961,21.5439,685246.98161979,0
+TGNA.US,D,20220531,000000,21.4355,21.761,21.3664,21.6033,1902876.2071539,0
+TGNA.US,D,20220601,000000,21.5637,21.6821,21.3714,21.4848,1046594.2308629,0
+TGNA.US,D,20220602,000000,21.5592,21.8713,21.5592,21.787,996455.49563753,0
+TGNA.US,D,20220603,000000,21.7078,21.8019,21.3709,21.6186,1640269.6832885,0
+TGNA.US,D,20220606,000000,21.6284,21.7573,21.4501,21.4501,1222905.9082466,0
+TGNA.US,D,20220607,000000,21.3907,21.4501,21.143,21.2321,2510587.7773616,0
+TGNA.US,D,20220608,000000,21.3213,21.3213,20.9746,20.9746,821311.70552868,0
+TGNA.US,D,20220609,000000,21.0043,21.0142,20.7368,20.7566,1046111.8844748,0
+TGNA.US,D,20220610,000000,20.6179,20.8062,20.6079,20.7269,1001260.8549459,0
+TGNA.US,D,20220613,000000,20.5683,20.6079,20.182,20.2117,1292703.2223096,0
+TGNA.US,D,20220614,000000,20.172,20.281,19.7163,20.0928,2789869.8907981,0
+TGNA.US,D,20220615,000000,20.1919,20.5287,20.0333,20.3108,1356276.0770457,0
+TGNA.US,D,20220616,000000,20.073,20.172,19.9491,20.0235,1087844.1237784,0
+TGNA.US,D,20220617,000000,20.1919,20.5783,20.0928,20.5287,2175245.1572951,0
+TGNA.US,D,20220621,000000,20.5683,20.9052,20.4148,20.7665,1697629.1811874,0
+TGNA.US,D,20220622,000000,20.6079,20.8804,20.5485,20.6873,1121226.2816793,0
+TGNA.US,D,20220623,000000,20.6279,20.9548,20.6179,20.9548,753761.13160868,0
+TGNA.US,D,20220624,000000,20.9548,21.2321,20.816,21.2321,2592358.6216652,0
+TGNA.US,D,20220627,000000,21.361,21.4402,21.1232,21.1628,584858.95921945,0
+TGNA.US,D,20220628,000000,21.2123,21.2719,20.7665,20.8062,861462.34474062,0
+TGNA.US,D,20220629,000000,20.8656,20.8854,20.6575,20.7368,737045.82904486,0
+TGNA.US,D,20220630,000000,20.6971,20.8755,20.6179,20.7764,867178.108186,0
+TGNA.US,D,20220701,000000,20.7566,20.9152,20.6477,20.7962,845652.39972766,0
+TGNA.US,D,20220705,000000,20.7566,20.7962,20.4792,20.6575,897071.05643989,0
+TGNA.US,D,20220706,000000,20.6575,20.6575,20.0037,20.0333,1859569.0833583,0
+TGNA.US,D,20220707,000000,19.9639,20.073,19.8501,19.9541,1954297.5421969,0
+TGNA.US,D,20220708,000000,19.9343,20.0235,19.8253,19.8649,969975.04892148,0
+TGNA.US,D,20220711,000000,19.8253,19.8947,19.647,19.6668,744798.39465036,0
+TGNA.US,D,20220712,000000,19.5776,19.6668,19.4389,19.4389,1397640.9248793,0
+TGNA.US,D,20220713,000000,19.3597,19.4389,19.2209,19.3795,975343.60724145,0
+TGNA.US,D,20220714,000000,19.1417,19.5677,19.0723,19.4488,1588586.5854634,0
+TGNA.US,D,20220715,000000,19.7758,20.1176,19.6272,20.0135,979931.96334646,0
+TGNA.US,D,20220718,000000,20.0333,20.5287,20.0333,20.3801,1048006.3729062,0
+TGNA.US,D,20220719,000000,20.4693,20.7021,20.4522,20.6873,698394.0259121,0
+TGNA.US,D,20220720,000000,20.5188,20.7071,20.4792,20.6179,1011648.747826,0
+TGNA.US,D,20220721,000000,20.4891,20.6477,20.4792,20.5981,645667.29407621,0
+TGNA.US,D,20220722,000000,20.5881,20.7962,20.5287,20.717,728197.14493297,0
+TGNA.US,D,20220725,000000,20.7764,20.8953,20.7411,20.8953,436571.08183437,0
+TGNA.US,D,20220726,000000,20.8062,20.8755,20.7269,20.8062,355804.50816975,0
+TGNA.US,D,20220727,000000,20.8062,20.9448,20.6971,20.8755,660985.70160058,0
+TGNA.US,D,20220728,000000,20.8656,20.9498,20.8012,20.9052,394489.61877094,0
+TGNA.US,D,20220729,000000,20.826,20.9152,20.7467,20.7467,810074.97686236,0
+TGNA.US,D,20220801,000000,20.717,20.826,20.6079,20.6773,647283.21095349,0
+TGNA.US,D,20220802,000000,20.6477,20.8953,20.6079,20.7566,1334584.8405624,0
+TGNA.US,D,20220803,000000,20.826,20.9944,20.7665,20.9448,1248862.5193229,0
+TGNA.US,D,20220804,000000,20.9944,21.2173,20.9448,21.1827,1240988.8356504,0
+TGNA.US,D,20220805,000000,21.0043,21.143,20.9152,21.0043,1465575.0393448,0
+TGNA.US,D,20220808,000000,21.034,21.2519,20.9448,20.9844,848146.42259071,0
+TGNA.US,D,20220809,000000,21.0538,21.1331,20.8656,20.9944,878470.3492997,0
+TGNA.US,D,20220810,000000,21.2025,21.3857,21.0935,21.2223,1301488.3194363,0
+TGNA.US,D,20220811,000000,21.3411,21.4006,21.1727,21.2519,560263.91707977,0
+TGNA.US,D,20220812,000000,21.3115,21.4204,21.2569,21.4105,598257.64538181,0
+TGNA.US,D,20220815,000000,21.3907,21.5888,21.3313,21.5492,587026.97261883,0
+TGNA.US,D,20220816,000000,21.4997,21.6929,21.356,21.6483,2752775.4641436,0
+TGNA.US,D,20220817,000000,21.5492,21.6978,21.4006,21.5988,557112.82870321,0
+TGNA.US,D,20220818,000000,21.6483,21.7176,21.4997,21.6186,512921.89263946,0
+TGNA.US,D,20220819,000000,21.6284,21.7375,21.4898,21.579,1022315.2122602,0
+TGNA.US,D,20220822,000000,21.579,21.6681,21.3907,21.4006,541252.41782899,0
+TGNA.US,D,20220823,000000,21.4006,21.6483,21.2767,21.3015,620717.98159054,0
+TGNA.US,D,20220824,000000,21.3213,21.5294,21.2223,21.2421,947006.01683133,0
+TGNA.US,D,20220825,000000,21.3015,21.4303,21.2817,21.4204,823756.27184771,0
+TGNA.US,D,20220826,000000,21.4501,21.4997,21.2123,21.2321,749558.33468363,0
+TGNA.US,D,20220829,000000,21.143,21.3213,21.0142,21.2619,509400.3848413,0
+TGNA.US,D,20220830,000000,21.2719,21.3015,21.1331,21.2421,708829.35670175,0
+TGNA.US,D,20220831,000000,21.2519,21.3411,21.1232,21.2025,1140988.7129454,0
+TGNA.US,D,20220901,000000,21.2025,21.4105,21.1727,21.3015,720198.30592455,0
+TGNA.US,D,20220902,000000,21.3015,21.47,21.2025,21.2025,544421.67391561,0
+TGNA.US,D,20220906,000000,21.3015,21.4204,20.9598,21.034,582930.15400241,0
+TGNA.US,D,20220907,000000,21.0043,21.0885,20.816,21.0836,1203377.6385766,0
+TGNA.US,D,20220908,000000,20.999,21.4269,20.9791,21.4269,881339.12176421,0
+TGNA.US,D,20220909,000000,21.3971,21.6459,21.3971,21.626,536330.11291639,0
+TGNA.US,D,20220912,000000,21.7454,21.9544,21.7155,21.8349,1361806.7479776,0
+TGNA.US,D,20220913,000000,21.606,21.8051,21.2378,21.3274,1437082.1898583,0
+TGNA.US,D,20220914,000000,21.3473,21.402,21.2378,21.3771,741240.28560932,0
+TGNA.US,D,20220915,000000,21.3871,21.5513,21.3174,21.4369,1249759.2301299,0
+TGNA.US,D,20220916,000000,21.3672,21.6011,21.2677,21.5762,1585714.8887628,0
+TGNA.US,D,20220919,000000,21.4468,21.7454,21.4468,21.7454,476356.94300259,0
+TGNA.US,D,20220920,000000,21.626,21.7603,21.5861,21.6658,1016889.1769621,0
+TGNA.US,D,20220921,000000,21.7752,21.8349,21.4966,21.5264,894861.87283983,0
+TGNA.US,D,20220922,000000,21.4866,21.7255,21.4468,21.616,581544.6138007,0
+TGNA.US,D,20220923,000000,21.4966,21.5961,21.3771,21.4468,825986.07441288,0
+TGNA.US,D,20220926,000000,21.3075,21.5215,21.1084,21.1383,1003748.2541974,0
+TGNA.US,D,20220927,000000,21.2279,21.5165,20.9293,21.0288,744525.01389482,0
+TGNA.US,D,20220928,000000,21.2279,21.4966,21.0786,21.3373,778694.62847928,0
+TGNA.US,D,20220929,000000,21.2478,21.4866,21.0139,21.4568,1530168.9176334,0
+TGNA.US,D,20220930,000000,21.417,21.417,20.5511,20.581,2637412.7403246,0
+TGNA.US,D,20221003,000000,20.7502,21.1084,20.4217,21.0388,2138627.4032992,0
+TGNA.US,D,20221004,000000,21.1184,21.198,20.7999,20.999,1518300.0860309,0
+TGNA.US,D,20221005,000000,20.8497,20.9741,20.7502,20.9492,1526589.7796239,0
+TGNA.US,D,20221006,000000,20.7502,20.7502,20.1829,20.3023,3347444.590382,0
+TGNA.US,D,20221007,000000,20.2526,20.6556,20.2227,20.6009,1158325.4170166,0
+TGNA.US,D,20221010,000000,20.6108,20.8945,20.1729,20.2725,1477917.7229028,0
+TGNA.US,D,20221011,000000,20.2426,20.372,20.1033,20.3421,1327027.2129069,0
+TGNA.US,D,20221012,000000,20.3919,20.4864,20.2227,20.3521,1340235.4580317,0
+TGNA.US,D,20221013,000000,20.2824,20.6307,20.2476,20.6208,944692.47704124,0
+TGNA.US,D,20221014,000000,20.7203,20.8845,20.5312,20.5312,1055515.1298599,0
+TGNA.US,D,20221017,000000,20.6407,20.7999,20.571,20.6606,823809.65304048,0
+TGNA.US,D,20221018,000000,20.8596,20.9293,20.571,20.6506,856630.81080049,0
+TGNA.US,D,20221019,000000,20.5611,20.6108,20.2526,20.3023,1108897.7421644,0
+TGNA.US,D,20221020,000000,20.3819,20.6059,20.3222,20.5611,1558920.5894477,0
+TGNA.US,D,20221021,000000,20.6705,21.2478,20.4118,20.8298,2090382.3913995,0
+TGNA.US,D,20221024,000000,20.9293,21.0587,20.8097,20.8298,744902.82296039,0
+TGNA.US,D,20221025,000000,20.8646,20.8994,20.6755,20.7601,899524.19747878,0
+TGNA.US,D,20221026,000000,20.7502,20.8596,20.4566,20.5213,1340171.1501056,0
+TGNA.US,D,20221027,000000,20.571,20.6457,20.4068,20.4217,817755.66468926,0
+TGNA.US,D,20221028,000000,20.4516,20.5611,20.3272,20.5113,1290783.6677072,0
+TGNA.US,D,20221031,000000,20.5014,20.8099,20.5014,20.78,1324822.6568169,0
+TGNA.US,D,20221101,000000,20.79,20.9243,20.581,20.6905,1319070.111869,0
+TGNA.US,D,20221102,000000,20.6009,20.7153,20.4118,20.4317,1122835.4803254,0
+TGNA.US,D,20221103,000000,20.3322,20.5014,19.4265,19.7749,2953952.4293458,0
+TGNA.US,D,20221104,000000,19.8744,19.8744,18.8991,19.3171,2254648.9500147,0
+TGNA.US,D,20221107,000000,19.5659,19.5659,19.1081,19.2275,1579048.9703028,0
+TGNA.US,D,20221108,000000,19.2872,19.4166,18.919,19.1777,2016560.9115345,0
+TGNA.US,D,20221109,000000,18.9687,19.2076,18.6801,18.9986,1516640.1376897,0
+TGNA.US,D,20221110,000000,19.2573,19.4066,19.0583,19.3569,2174454.9566022,0
+TGNA.US,D,20221111,000000,19.4265,19.4564,18.6204,18.8991,2688382.8005907,0
+TGNA.US,D,20221114,000000,18.8692,18.9488,18.7199,18.8692,1605907.5775439,0
+TGNA.US,D,20221115,000000,19.0185,20.354,18.8493,19.2275,4896267.8306278,0
+TGNA.US,D,20221116,000000,19.1976,19.755,18.9886,19.7251,2276176.0282615,0
+TGNA.US,D,20221117,000000,19.5758,19.9142,19.4564,19.9042,1429738.0237406,0
+TGNA.US,D,20221118,000000,20.1829,20.571,19.6952,19.7948,2398490.7084283,0
+TGNA.US,D,20221121,000000,19.7649,19.8943,19.1379,19.2773,1529659.4782816,0
+TGNA.US,D,20221122,000000,19.2474,19.5161,19.2474,19.4066,1507959.5724837,0
+TGNA.US,D,20221123,000000,19.3569,19.6654,19.3569,19.6156,1499527.1956798,0
+TGNA.US,D,20221125,000000,19.6554,19.6554,19.4663,19.5559,234114.00961239,0
+TGNA.US,D,20221128,000000,19.4464,19.5359,19.3171,19.3668,1313121.628709,0
+TGNA.US,D,20221129,000000,19.3668,19.5161,19.2175,19.4564,623753.72395331,0
+TGNA.US,D,20221130,000000,19.4066,19.6455,19.1678,19.6455,2827274.8583208,0
+TGNA.US,D,20221201,000000,19.735,19.735,19.3769,19.6554,1495033.6793467,0
+TGNA.US,D,20221202,000000,19.6057,19.9341,19.5708,19.8445,1150290.9455052,0
+TGNA.US,D,20221205,000000,19.7251,20.1829,19.6355,20.1033,1725074.1837681,0
+TGNA.US,D,20221206,000000,20.0834,20.1331,19.8495,19.8545,1296262.9039693,0
+TGNA.US,D,20221207,000000,19.8445,19.9291,19.6604,19.745,809241.89816647,0
+TGNA.US,D,20221208,000000,19.81,20.13,19.76,20.12,2402125,0
+TGNA.US,D,20221209,000000,20.01,20.19,19.96,19.96,569838,0
+TGNA.US,D,20221212,000000,19.94,19.94,19.76,19.8,956665,0
+TGNA.US,D,20221213,000000,20.03,20.12,19.8,19.8,1291704,0
+TGNA.US,D,20221214,000000,19.69,19.97,19.69,19.84,1399010,0
+TGNA.US,D,20221215,000000,19.78,19.81,19.59,19.64,1082365,0
+TGNA.US,D,20221216,000000,19.58,19.92,19.52,19.82,3056373,0
+TGNA.US,D,20221219,000000,19.91,20.145,19.79,19.86,1764400,0
+TGNA.US,D,20221220,000000,19.86,20.055,19.76,19.93,2210292,0
+TGNA.US,D,20221221,000000,19.99,20.225,19.98,20.11,1182913,0
+TGNA.US,D,20221222,000000,20.11,20.25,20.02,20.19,1078198,0
+TGNA.US,D,20221223,000000,20.14,20.915,20.14,20.71,2206452,0
+TGNA.US,D,20221227,000000,20.7,20.9991,20.7,20.84,1209410,0
+TGNA.US,D,20221228,000000,20.94,20.9999,20.8,20.8,598426,0
+TGNA.US,D,20221229,000000,20.95,21.28,20.84,21.27,1142778,0
+TGNA.US,D,20221230,000000,21.2,21.26,21.08,21.19,973022,0
+TGNA.US,D,20230103,000000,21.26,21.32,21.08,21.21,1016294,0
+TGNA.US,D,20230104,000000,21.26,21.26,20.975,21.05,1514060,0
+TGNA.US,D,20230105,000000,21,21.04,20.83,20.87,868317,0
+TGNA.US,D,20230106,000000,20.9,21,20.77,20.83,742919,0
+TGNA.US,D,20230109,000000,20.9,20.9,20.7,20.7,699869,0
+TGNA.US,D,20230110,000000,20.7,20.93,20.7,20.87,919786,0
+TGNA.US,D,20230111,000000,20.91,21.13,20.9,21.12,1255410,0
+TGNA.US,D,20230112,000000,20.8,20.83,20.1,20.43,3854674,0
+TGNA.US,D,20230113,000000,20.42,20.49,20.245,20.26,1139581,0
+TGNA.US,D,20230117,000000,20.29,20.42,19.61,19.86,1713235,0
+TGNA.US,D,20230118,000000,19.86,20.09,19.86,20.01,2104173,0
+TGNA.US,D,20230119,000000,20.03,20.09,19.89,20.01,950661,0
+TGNA.US,D,20230120,000000,20.11,20.11,19.855,20,996112,0
+TGNA.US,D,20230123,000000,20.03,20.03,18.8401,19.46,3604818,0
+TGNA.US,D,20230124,000000,19.36,19.58,19.1127,19.32,1223466,0
+TGNA.US,D,20230125,000000,19.35,19.48,19.185,19.35,1110004,0
+TGNA.US,D,20230126,000000,19.43,19.92,19.43,19.88,1273047,0
+TGNA.US,D,20230127,000000,19.59,19.835,19.575,19.64,1130151,0
+TGNA.US,D,20230130,000000,19.58,19.825,19.48,19.71,870091,0
+TGNA.US,D,20230131,000000,19.71,20.01,19.71,19.93,1044810,0
+TGNA.US,D,20230201,000000,19.84,20.12,19.75,20.11,1446978,0
+TGNA.US,D,20230202,000000,20.08,20.9,19.98,20.36,1763566,0
+TGNA.US,D,20230203,000000,20.4,20.52,20.05,20.22,1339597,0
+TGNA.US,D,20230206,000000,20.22,20.22,19.84,20,1674863,0
+TGNA.US,D,20230207,000000,19.95,20.41,19.92,20.39,1006783,0
+TGNA.US,D,20230208,000000,20.21,20.44,20.17,20.25,1182733,0
+TGNA.US,D,20230209,000000,20.36,20.45,19.96,20.02,691802,0
+TGNA.US,D,20230210,000000,20,20.15,19.89,19.93,856499,0
+TGNA.US,D,20230213,000000,19.88,20.12,19.82,20.11,568234,0
+TGNA.US,D,20230214,000000,20.08,20.315,19.96,20.3,1182248,0
+TGNA.US,D,20230215,000000,20.22,20.485,20.22,20.47,1743769,0
+TGNA.US,D,20230216,000000,20.23,20.73,20.23,20.57,1134729,0
+TGNA.US,D,20230217,000000,20.6,20.82,20.15,20.22,2345301,0
+TGNA.US,D,20230221,000000,20.15,20.44,20.01,20.42,2179031,0
+TGNA.US,D,20230222,000000,21.36,21.96,21.35,21.65,5195474,0
+TGNA.US,D,20230223,000000,21.6,21.755,21.52,21.65,2327605,0
+TGNA.US,D,20230224,000000,21.65,22.29,21.51,21.84,10568138,0
+TGNA.US,D,20230227,000000,16.77,17.86,16.58,17.71,21581235,0
+TGNA.US,D,20230228,000000,17.65,17.8599,17.25,17.4,6468938,0
+TGNA.US,D,20230301,000000,17.27,17.4,16.975,17.35,3855027,0
+TGNA.US,D,20230302,000000,17.35,17.35,16.9,17,1839623,0
+TGNA.US,D,20230303,000000,16.98,17.115,16.94,17.04,1667204,0
+TGNA.US,D,20230306,000000,17.05,17.125,16.96,17.1,1961875,0
+TGNA.US,D,20230307,000000,17.08,17.21,16.895,17,2951374,0
+TGNA.US,D,20230308,000000,16.96,17.08,16.85,16.92,1549534,0
+TGNA.US,D,20230309,000000,16.8,16.86,16.36,16.39,1963028,0
+TGNA.US,D,20230310,000000,16.39,16.39,15.405,15.53,2670140,0
+TGNA.US,D,20230313,000000,15.41,15.56,15.0906,15.55,2044285,0
+TGNA.US,D,20230314,000000,15.78,15.82,15.45,15.51,1193958,0
+TGNA.US,D,20230315,000000,15.45,15.4942,15.21,15.39,2414819,0
+TGNA.US,D,20230316,000000,15.21,15.35,15.14,15.32,1999797,0
+TGNA.US,D,20230317,000000,15.23,15.35,15.09,15.34,2706567,0
+TGNA.US,D,20230320,000000,15.47,15.61,15.45,15.59,1217210,0
+TGNA.US,D,20230321,000000,15.78,15.83,15.64,15.7,1993654,0
+TGNA.US,D,20230322,000000,15.65,15.91,15.5,15.7,2285940,0
+TGNA.US,D,20230323,000000,15.7,15.94,15.6,15.66,2063755,0
+TGNA.US,D,20230324,000000,15.61,15.68,15.45,15.6,1107108,0
+TGNA.US,D,20230327,000000,15.73,16.21,15.6,16.16,1947051,0
+TGNA.US,D,20230328,000000,15.98,16.14,15.77,15.9,1106878,0
+TGNA.US,D,20230329,000000,16,16.265,15.81,16.25,1140640,0
+TGNA.US,D,20230330,000000,16.35,16.74,16.3,16.63,1352046,0
+TGNA.US,D,20230331,000000,16.63,17.05,16.63,16.91,1942173,0
+TGNA.US,D,20230403,000000,16.9,16.96,16.645,16.85,1071171,0
+TGNA.US,D,20230404,000000,16.95,16.97,16.42,16.49,1093440,0
+TGNA.US,D,20230405,000000,16.52,16.93,16.52,16.72,1027470,0
+TGNA.US,D,20230406,000000,16.75,16.92,16.7,16.86,708735,0
+TGNA.US,D,20230410,000000,16.83,16.94,16.8,16.91,841811,0
+TGNA.US,D,20230411,000000,16.95,16.99,16.8,16.84,932142,0
+TGNA.US,D,20230412,000000,16.95,16.95,16.72,16.73,717167,0
+TGNA.US,D,20230413,000000,16.78,16.84,16.75,16.81,652991,0
+TGNA.US,D,20230414,000000,16.8,17.08,16.62,16.69,1635573,0
+TGNA.US,D,20230417,000000,16.8,17.01,16.64,17.01,1193285,0
+TGNA.US,D,20230418,000000,17.01,17.13,16.92,17.11,873728,0
+TGNA.US,D,20230419,000000,17.06,17.11,16.935,16.97,691777,0
+TGNA.US,D,20230420,000000,16.99,17.05,16.93,17.05,1257648,0
+TGNA.US,D,20230421,000000,17.1,17.12,16.37,16.54,1871857,0
+TGNA.US,D,20230424,000000,16.54,16.97,16.54,16.94,1365729,0
+TGNA.US,D,20230425,000000,16.81,16.9283,16.76,16.84,946531,0
+TGNA.US,D,20230426,000000,16.75,16.8099,16.66,16.73,852488,0
+TGNA.US,D,20230427,000000,16.74,17.04,16.725,17.03,1115871,0
+TGNA.US,D,20230428,000000,16.93,17.1,16.93,17.1,1639194,0
+TGNA.US,D,20230501,000000,17.02,17.269,17.02,17.26,1236262,0
+TGNA.US,D,20230502,000000,17.21,17.21,16.65,16.66,1074913,0
+TGNA.US,D,20230503,000000,16.68,16.83,16.38,16.39,1084687,0
+TGNA.US,D,20230504,000000,16.33,16.415,15.75,15.88,2059431,0
+TGNA.US,D,20230505,000000,16.06,16.42,15.935,16.39,1180943,0
+TGNA.US,D,20230508,000000,16.41,16.5,16.08,16.15,1481533,0
+TGNA.US,D,20230509,000000,16.22,16.22,15.84,15.88,1631791,0
+TGNA.US,D,20230510,000000,16.3,16.45,15.6,15.81,1595255,0
+TGNA.US,D,20230511,000000,15.74,16.005,15.73,15.93,1115125,0
+TGNA.US,D,20230512,000000,15.94,16.05,15.93,16.01,738869,0
+TGNA.US,D,20230515,000000,16,16.24,15.945,16.1,925193,0
+TGNA.US,D,20230516,000000,15.96,16.14,15.745,15.93,1450630,0
+TGNA.US,D,20230517,000000,16.02,16.335,16,16.28,1975050,0
+TGNA.US,D,20230518,000000,16.24,16.645,16.23,16.37,1130526,0
+TGNA.US,D,20230519,000000,16.54,16.55,16.085,16.18,1346016,0
+TGNA.US,D,20230522,000000,16.18,16.28,15.73,15.73,1622325,0
+TGNA.US,D,20230523,000000,16.19,16.4,16.11,16.14,5921938,0
+TGNA.US,D,20230524,000000,16.24,16.48,16.0573,16.09,2804825,0
+TGNA.US,D,20230525,000000,15.84,16,15.33,15.56,4254144,0
+TGNA.US,D,20230526,000000,15.6,15.745,15.3,15.37,2786963,0
+TGNA.US,D,20230530,000000,15.41,15.53,15.28,15.39,1816608,0
+TGNA.US,D,20230531,000000,15.41,15.59,15.185,15.49,4245963,0
+TGNA.US,D,20230601,000000,15.54,15.855,15.33,15.81,2437596,0
+TGNA.US,D,20230602,000000,16.12,16.5227,16.11,16.27,3299130,0
+TGNA.US,D,20230605,000000,16.17,16.38,16.17,16.2,2089125,0
+TGNA.US,D,20230606,000000,16.16,16.48,16.16,16.32,2116375,0
+TGNA.US,D,20230607,000000,16.39,16.645,16.325,16.48,2636829,0
+TGNA.US,D,20230608,000000,16.32,16.5,16.12,16.34,2054798,0
+TGNA.US,D,20230609,000000,16.29,16.475,16.21,16.27,1504721,0
+TGNA.US,D,20230612,000000,16.22,16.46,16.17,16.44,1724509,0
+TGNA.US,D,20230613,000000,16.4,16.54,16.19,16.27,1783054,0
+TGNA.US,D,20230614,000000,16.24,16.485,16.15,16.2,2576213,0
+TGNA.US,D,20230615,000000,16.12,16.275,16,16.07,1871185,0
+TGNA.US,D,20230616,000000,16.44,16.48,15.935,16.01,4193494,0
+TGNA.US,D,20230620,000000,15.96,16.08,15.57,15.81,1868650,0
+TGNA.US,D,20230621,000000,15.77,15.94,15.69,15.86,2395727,0
+TGNA.US,D,20230622,000000,15.74,15.785,15.46,15.59,1941917,0
+TGNA.US,D,20230623,000000,15.43,15.6827,15.27,15.29,3528713,0
+TGNA.US,D,20230626,000000,15.28,15.63,15.28,15.58,1607755,0
+TGNA.US,D,20230627,000000,15.62,15.875,15.6,15.81,1184665,0
+TGNA.US,D,20230628,000000,15.75,15.97,15.545,15.97,1561738,0
+TGNA.US,D,20230629,000000,16,16.28,15.955,16.27,2182952,0
+TGNA.US,D,20230630,000000,16.3,16.45,16.23,16.24,1621284,0
+TGNA.US,D,20230703,000000,16.15,16.35,16.15,16.24,654362,0
+TGNA.US,D,20230705,000000,16.17,16.39,16.02,16.13,3186072,0
+TGNA.US,D,20230706,000000,16.05,16.13,15.765,16.01,2325316,0
+TGNA.US,D,20230707,000000,16.03,16.19,16.005,16.04,1338736,0
+TGNA.US,D,20230710,000000,16.04,16.385,16.01,16.2,2150476,0
+TGNA.US,D,20230711,000000,16.21,16.46,16.2,16.45,1989044,0
+TGNA.US,D,20230712,000000,16.5,16.67,16.32,16.33,2883390,0
+TGNA.US,D,20230713,000000,16.4,16.59,16.36,16.39,2136611,0
+TGNA.US,D,20230714,000000,16.38,16.56,16.285,16.52,1772177,0
+TGNA.US,D,20230717,000000,16.56,16.65,16.485,16.6,1465607,0
+TGNA.US,D,20230718,000000,16.63,16.9,16.46,16.71,1312042,0
+TGNA.US,D,20230719,000000,16.79,17.04,16.74,16.91,1818596,0
+TGNA.US,D,20230720,000000,16.97,16.985,16.77,16.84,1669550,0
+TGNA.US,D,20230721,000000,16.85,17,16.72,16.84,1308342,0
+TGNA.US,D,20230724,000000,16.78,16.95,16.66,16.82,1638510,0
+TGNA.US,D,20230725,000000,16.79,16.94,16.76,16.79,1666096,0
+TGNA.US,D,20230726,000000,16.82,16.965,16.71,16.87,1308192,0
+TGNA.US,D,20230727,000000,16.95,16.965,16.68,16.74,1423074,0
+TGNA.US,D,20230728,000000,16.85,16.99,16.815,16.9,1157584,0
+TGNA.US,D,20230731,000000,16.9,16.98,16.815,16.9,1863762,0
+TGNA.US,D,20230801,000000,16.9,16.91,16.61,16.78,2134549,0
+TGNA.US,D,20230802,000000,17.1,17.1,16.71,16.88,3361943,0
+TGNA.US,D,20230803,000000,17.06,17.3,16.57,16.85,3102053,0
+TGNA.US,D,20230804,000000,16.85,17.27,16.84,17.11,2555708,0
+TGNA.US,D,20230807,000000,17.18,17.37,16.96,17.08,2804065,0
+TGNA.US,D,20230808,000000,17.05,17.21,16.98,17.09,2371135,0
+TGNA.US,D,20230809,000000,17.1,17.28,17.08,17.11,2570650,0
+TGNA.US,D,20230810,000000,17.18,17.32,16.93,17.07,2057412,0
+TGNA.US,D,20230811,000000,16.99,17.12,16.94,17.08,2290340,0
+TGNA.US,D,20230814,000000,16.98,17.08,16.885,17.01,2350148,0
+TGNA.US,D,20230815,000000,16.86,16.968,16.76,16.92,1376814,0
+TGNA.US,D,20230816,000000,16.89,17.06,16.76,16.78,1785098,0
+TGNA.US,D,20230817,000000,16.77,16.84,16.55,16.55,2074922,0
+TGNA.US,D,20230818,000000,16.57,16.75,16.42,16.45,2019139,0
+TGNA.US,D,20230821,000000,16.42,16.46,16.23,16.33,2366718,0
+TGNA.US,D,20230822,000000,16.26,16.495,16.2564,16.41,1965903,0
+TGNA.US,D,20230823,000000,16.46,16.54,16.4,16.54,1453300,0
+TGNA.US,D,20230824,000000,16.43,16.677,16.43,16.51,1308802,0
+TGNA.US,D,20230825,000000,16.61,16.71,16.37,16.45,1405350,0
+TGNA.US,D,20230828,000000,16.45,16.56,16.32,16.32,1896421,0
+TGNA.US,D,20230829,000000,16.39,16.525,16.32,16.48,1760978,0
+TGNA.US,D,20230830,000000,16.5,16.675,16.485,16.59,1528258,0
+TGNA.US,D,20230831,000000,16.575,16.66,16.5,16.53,2481889,0
+TGNA.US,D,20230901,000000,16.57,16.66,15.61,15.64,2632336,0
+TGNA.US,D,20230905,000000,15.59,15.94,15.44,15.75,3442921,0
+TGNA.US,D,20230906,000000,15.84,15.99,15.66,15.77,2108364,0
+TGNA.US,D,20230907,000000,15.68,15.68,15.195,15.2,3219973,0
+TGNA.US,D,20230908,000000,15.26,15.315,14.91,14.96,2308041,0
+TGNA.US,D,20230911,000000,15.03,15.435,15.02,15.39,3487043,0
+TGNA.US,D,20230912,000000,15.4,15.94,15.4,15.92,2986083,0
+TGNA.US,D,20230913,000000,15.98,16,15.735,15.79,3361678,0
+TGNA.US,D,20230914,000000,15.97,16.31,15.925,16.27,3088532,0
+TGNA.US,D,20230915,000000,16.25,16.44,15.895,15.94,12253883,0
+TGNA.US,D,20230918,000000,16.02,16.05,15.39,15.44,2680118,0
+TGNA.US,D,20230919,000000,15.49,15.64,15.12,15.14,2909154,0
+TGNA.US,D,20230920,000000,15.21,15.32,14.9,14.96,4472849,0
+TGNA.US,D,20230921,000000,14.96,15.35,14.94,15.25,2481594,0
+TGNA.US,D,20230922,000000,15.24,15.375,14.89,14.91,2045179,0
+TGNA.US,D,20230925,000000,14.88,14.88,14.475,14.55,2655891,0
+TGNA.US,D,20230926,000000,14.41,14.76,14.3865,14.51,2084594,0
+TGNA.US,D,20230927,000000,14.51,14.6,14.44,14.53,1295528,0
+TGNA.US,D,20230928,000000,14.57,14.805,14.55,14.68,1956014,0
+TGNA.US,D,20230929,000000,14.74,14.8,14.505,14.57,1473534,0
+TGNA.US,D,20231002,000000,14.51,14.57,14.39,14.45,1859491,0
+TGNA.US,D,20231003,000000,14.41,14.4275,14.065,14.14,2581684,0
+TGNA.US,D,20231004,000000,14.1,14.1787,13.775,13.95,2125245,0
+TGNA.US,D,20231005,000000,13.95,13.9701,13.77,13.88,1887779,0
+TGNA.US,D,20231006,000000,13.87,13.95,13.655,13.87,1997271,0
+TGNA.US,D,20231009,000000,13.9,14.36,13.895,14.26,1675496,0
+TGNA.US,D,20231010,000000,14.36,14.525,14.265,14.47,1799838,0
+TGNA.US,D,20231011,000000,14.505,14.55,14.22,14.25,1163652,0
+TGNA.US,D,20231012,000000,14.25,14.31,13.885,14.03,1303414,0
+TGNA.US,D,20231013,000000,14.01,14.17,14.01,14.08,1108970,0
+TGNA.US,D,20231016,000000,14.2,14.61,14.1,14.56,1764048,0
+TGNA.US,D,20231017,000000,14.5,14.66,14.46,14.53,1448122,0
+TGNA.US,D,20231018,000000,14.49,14.545,14.305,14.4,1688857,0
+TGNA.US,D,20231019,000000,14.38,14.38,14.06,14.13,2191068,0
+TGNA.US,D,20231020,000000,14.14,14.245,14.025,14.07,1896718,0
+TGNA.US,D,20231023,000000,13.98,13.99,13.7314,13.77,1762312,0
+TGNA.US,D,20231024,000000,13.88,14.13,13.8401,14.1,2040387,0
+TGNA.US,D,20231025,000000,14.08,14.265,13.935,14.19,1588125,0
+TGNA.US,D,20231026,000000,14.17,14.2,13.9,14.07,2136721,0
+TGNA.US,D,20231027,000000,14.07,14.24,13.98,14.2,3283471,0
+TGNA.US,D,20231030,000000,14.24,14.56,14.16,14.37,2098058,0
+TGNA.US,D,20231031,000000,14.35,14.59,14.34,14.51,2787658,0
+TGNA.US,D,20231101,000000,14.48,14.665,14.375,14.53,2311176,0
+TGNA.US,D,20231102,000000,14.58,15.13,14.58,15.11,1846982,0
+TGNA.US,D,20231103,000000,15.26,15.66,15.25,15.53,1810555,0
+TGNA.US,D,20231106,000000,15.43,15.53,15.3347,15.41,2369801,0
+TGNA.US,D,20231107,000000,15.48,15.8,14.7606,15.45,2112939,0
+TGNA.US,D,20231108,000000,15.1,15.1,14.7405,15.06,2873348,0
+TGNA.US,D,20231109,000000,15.27,15.81,15.23,15.33,3549696,0
+TGNA.US,D,20231110,000000,15.3,15.695,15.3,15.62,2229257,0
+TGNA.US,D,20231113,000000,15.54,15.68,15.47,15.61,2626933,0
+TGNA.US,D,20231114,000000,15.83,15.94,15.73,15.82,2623706,0
+TGNA.US,D,20231115,000000,15.61,16.05,15.5,16,2084783,0
+TGNA.US,D,20231116,000000,15.99,16.09,15.73,15.78,1482324,0
+TGNA.US,D,20231117,000000,15.85,15.99,15.73,15.8,2508032,0
+TGNA.US,D,20231120,000000,15.76,16.065,15.745,15.98,1921569,0
+TGNA.US,D,20231121,000000,15.93,16.03,15.835,15.86,1645664,0
+TGNA.US,D,20231122,000000,15.89,16.02,15.79,15.83,1570868,0
+TGNA.US,D,20231124,000000,15.91,15.97,15.725,15.88,644193,0
+TGNA.US,D,20231127,000000,15.81,15.965,15.73,15.79,1890338,0
+TGNA.US,D,20231128,000000,15.73,15.88,15.285,15.3,2670372,0
+TGNA.US,D,20231129,000000,15.35,15.53,15.24,15.47,2653299,0
+TGNA.US,D,20231130,000000,15.48,15.5,15.25,15.33,3037802,0
+TGNA.US,D,20231201,000000,15.37,15.73,15.29,15.65,1941511,0
+TGNA.US,D,20231204,000000,15.56,15.845,15.525,15.64,2610060,0
+TGNA.US,D,20231205,000000,15.58,15.6,15.165,15.24,1994483,0
+TGNA.US,D,20231206,000000,15.24,15.33,14.97,14.97,2328952,0
+TGNA.US,D,20231207,000000,14.96,15.27,14.86,15.19,2738794,0
+TGNA.US,D,20231208,000000,15.19,15.5,15.15,15.39,1970185,0
+TGNA.US,D,20231211,000000,15.39,15.44,15.18,15.23,2480339,0
+TGNA.US,D,20231212,000000,15.21,15.21,14.83,14.88,2240917,0
+TGNA.US,D,20231213,000000,14.86,15.185,14.75,15.17,3218661,0
+TGNA.US,D,20231214,000000,15.34,15.75,15.075,15.34,2767038,0
+TGNA.US,D,20231215,000000,15.37,15.52,15.14,15.16,5145976,0
+TGNA.US,D,20231218,000000,15.23,15.355,15.05,15.19,1829135,0
+TGNA.US,D,20231219,000000,15.28,15.51,15.22,15.45,2760310,0
+TGNA.US,D,20231220,000000,15.43,15.63,15.225,15.25,2058916,0
+TGNA.US,D,20231221,000000,15.35,15.42,15.22,15.37,1632699,0
+TGNA.US,D,20231222,000000,15.38,15.505,15.21,15.28,1510513,0
+TGNA.US,D,20231226,000000,15.34,15.4,15.19,15.31,1507582,0
+TGNA.US,D,20231227,000000,15.28,15.36,15.175,15.24,1350640,0
+TGNA.US,D,20231228,000000,15.19,15.35,15.19,15.33,1414569,0
+TGNA.US,D,20231229,000000,15.29,15.43,15.175,15.3,1374198,0
+TGNA.US,D,20240102,000000,15.26,15.64,15.23,15.49,1524232,0
+TGNA.US,D,20240103,000000,15.42,15.48,15.25,15.25,1752963,0
+TGNA.US,D,20240104,000000,15.37,15.37,15.19,15.36,1632321,0
+TGNA.US,D,20240105,000000,15.29,15.505,15.22,15.36,1244815,0
+TGNA.US,D,20240108,000000,15.36,15.665,15.33,15.62,1276303,0
+TGNA.US,D,20240109,000000,15.5,15.645,15.42,15.59,2913313,0
+TGNA.US,D,20240110,000000,15.59,15.59,15.35,15.54,1630207,0
+TGNA.US,D,20240111,000000,15.5,15.56,15.3625,15.53,1955588,0
+TGNA.US,D,20240112,000000,15.64,15.69,15.525,15.55,1259723,0
+TGNA.US,D,20240116,000000,15.44,15.515,15.25,15.34,1513399,0
+TGNA.US,D,20240117,000000,15.22,15.405,15.175,15.31,2559475,0
+TGNA.US,D,20240118,000000,15.36,15.38,15.1708,15.32,1332485,0
+TGNA.US,D,20240119,000000,15.36,15.54,15.25,15.51,1184723,0
+TGNA.US,D,20240122,000000,15.57,15.75,15.5,15.62,1228037,0
+TGNA.US,D,20240123,000000,15.85,15.96,15.7,15.73,1747735,0
+TGNA.US,D,20240124,000000,15.86,15.885,15.55,15.57,1624752,0
+TGNA.US,D,20240125,000000,15.68,15.82,15.63,15.81,1823791,0
+TGNA.US,D,20240126,000000,15.88,15.93,15.81,15.84,1525328,0
+TGNA.US,D,20240129,000000,15.86,16,15.74,15.77,1925980,0
+TGNA.US,D,20240130,000000,15.72,15.84,15.655,15.78,1263813,0
+TGNA.US,D,20240131,000000,15.75,15.87,15.59,15.59,1921541,0
+TGNA.US,D,20240201,000000,15.65,15.795,15.455,15.75,1728780,0
+TGNA.US,D,20240202,000000,15.69,15.72,15.41,15.46,1798316,0
+TGNA.US,D,20240205,000000,15.33,15.375,15.11,15.16,2336432,0
+TGNA.US,D,20240206,000000,15.18,15.47,15.15,15.39,1682821,0
+TGNA.US,D,20240207,000000,15.25,15.38,14.21,14.27,6130659,0
+TGNA.US,D,20240208,000000,14.37,14.37,14.12,14.18,3131638,0
+TGNA.US,D,20240209,000000,14.14,14.42,14.11,14.34,2164770,0
+TGNA.US,D,20240212,000000,14.34,14.7,14.34,14.6,3118996,0
+TGNA.US,D,20240213,000000,14.39,14.52,14.275,14.4,3626287,0
+TGNA.US,D,20240214,000000,14.5,14.63,14.4,14.61,1515875,0
+TGNA.US,D,20240215,000000,14.61,14.89,14.605,14.81,2453664,0
+TGNA.US,D,20240216,000000,14.71,14.8169,14.59,14.64,3696252,0
+TGNA.US,D,20240220,000000,14.5,14.68,14.42,14.5,2559139,0
+TGNA.US,D,20240221,000000,14.475,14.54,14.37,14.47,1903661,0
+TGNA.US,D,20240222,000000,14.42,14.51,14.27,14.51,2361554,0
+TGNA.US,D,20240223,000000,14.48,14.5,14.13,14.2,3130987,0
+TGNA.US,D,20240226,000000,14.14,14.21,13.69,13.7,2547502,0
+TGNA.US,D,20240227,000000,13.78,13.95,13.64,13.7,1993640,0
+TGNA.US,D,20240228,000000,13.6,13.77,13.53,13.53,2166213,0
+TGNA.US,D,20240229,000000,13.44,14.365,13.4011,14.01,3775044,0
+TGNA.US,D,20240301,000000,14,14.005,13.52,13.65,2761484,0
+TGNA.US,D,20240304,000000,13.68,13.865,13.58,13.71,3911592,0
+TGNA.US,D,20240305,000000,13.68,14.13,13.665,14.02,2801067,0
+TGNA.US,D,20240306,000000,14.1,14.38,14.01,14.09,3014799,0
+TGNA.US,D,20240307,000000,14.06,14.61,14.045,14.58,3099243,0
+TGNA.US,D,20240308,000000,14.68,14.89,14.59,14.61,2545520,0
+TGNA.US,D,20240311,000000,14.6,15.49,14.56,15.15,3356103,0
+TGNA.US,D,20240312,000000,15.1,15.25,14.915,15,2327931,0
+TGNA.US,D,20240313,000000,15,15.245,15,15.09,2383243,0
+TGNA.US,D,20240314,000000,15.06,15.12,14.73,14.88,2318700,0
+TGNA.US,D,20240315,000000,14.83,15.06,14.7425,14.82,4295843,0
+TGNA.US,D,20240318,000000,14.8,14.8,14.31,14.33,2454611,0
+TGNA.US,D,20240319,000000,14.33,14.54,14.2,14.29,4940301,0
+TGNA.US,D,20240320,000000,14.24,14.48,14.18,14.34,3074674,0
+TGNA.US,D,20240321,000000,14.36,14.5,14.24,14.37,1951325,0
+TGNA.US,D,20240322,000000,14.39,14.45,13.97,14.05,1677581,0
+TGNA.US,D,20240325,000000,14.1,14.3,14.05,14.29,1445513,0
+TGNA.US,D,20240326,000000,14.39,14.49,14.27,14.46,1627933,0
+TGNA.US,D,20240327,000000,14.52,14.85,14.52,14.85,2053824,0
+TGNA.US,D,20240328,000000,14.83,14.98,14.83,14.94,2011412,0
+TGNA.US,D,20240401,000000,14.92,14.99,14.625,14.68,1403704,0
+TGNA.US,D,20240402,000000,14.63,14.76,14.325,14.39,1538251,0
+TGNA.US,D,20240403,000000,14.37,14.428,14.26,14.41,1216098,0
+TGNA.US,D,20240404,000000,14.54,14.625,14.22,14.24,2163018,0
+TGNA.US,D,20240405,000000,14.17,14.25,14.0806,14.21,1796504,0
+TGNA.US,D,20240408,000000,14.23,14.3375,14.12,14.14,1401595,0
+TGNA.US,D,20240409,000000,14.11,14.305,14.1,14.3,1196992,0
+TGNA.US,D,20240410,000000,14.13,14.15,13.74,13.79,1706084,0
+TGNA.US,D,20240411,000000,13.81,13.96,13.695,13.84,1522987,0
+TGNA.US,D,20240412,000000,13.75,13.8,13.55,13.6,1524323,0
+TGNA.US,D,20240415,000000,13.65,13.77,13.355,13.39,1376952,0
+TGNA.US,D,20240416,000000,13.33,13.57,13.18,13.47,1857421,0
+TGNA.US,D,20240417,000000,13.6,13.63,13.25,13.27,1313191,0
+TGNA.US,D,20240418,000000,13.31,13.555,13.28,13.54,1323022,0
+TGNA.US,D,20240419,000000,13.52,13.86,13.52,13.82,1752152,0
+TGNA.US,D,20240422,000000,13.89,13.99,13.74,13.85,1794611,0
+TGNA.US,D,20240423,000000,13.8,13.915,13.71,13.72,1559275,0
+TGNA.US,D,20240424,000000,13.6,13.81,13.6,13.81,1300594,0
+TGNA.US,D,20240425,000000,13.7,13.82,13.565,13.65,1244775,0
+TGNA.US,D,20240426,000000,13.6,13.69,13.51,13.54,997055,0
+TGNA.US,D,20240429,000000,13.63,13.79,13.63,13.74,1472269,0
+TGNA.US,D,20240430,000000,13.64,13.69,13.54,13.64,1443223,0
+TGNA.US,D,20240501,000000,13.7,13.995,13.7,13.89,1775881,0
+TGNA.US,D,20240502,000000,14,14.21,14,14.15,1099268,0
+TGNA.US,D,20240503,000000,14.25,14.33,14.105,14.17,1053654,0
+TGNA.US,D,20240506,000000,14.3,14.76,14.3,14.71,2909621,0
+TGNA.US,D,20240507,000000,14.73,14.84,14.485,14.65,2885995,0
+TGNA.US,D,20240508,000000,15.08,15.16,13.635,14.68,4737925,0
+TGNA.US,D,20240509,000000,14.79,15.1,14.665,15.03,2467427,0
+TGNA.US,D,20240510,000000,15.05,15.345,14.98,15.25,2808582,0
+TGNA.US,D,20240513,000000,15.39,15.6,15.25,15.52,3230959,0
+TGNA.US,D,20240514,000000,15.69,15.84,15.59,15.72,2713072,0
+TGNA.US,D,20240515,000000,15.82,15.82,15.18,15.24,1374127,0
+TGNA.US,D,20240516,000000,15.21,15.29,14.96,15.04,1531852,0
+TGNA.US,D,20240517,000000,15.1,15.12,15.005,15.06,926110,0
+TGNA.US,D,20240520,000000,15.09,15.125,14.61,14.62,1778586,0
+TGNA.US,D,20240521,000000,14.63,14.64,14.425,14.53,1472117,0
+TGNA.US,D,20240522,000000,14.45,14.53,14.36,14.42,1410800,0
+TGNA.US,D,20240523,000000,14.35,14.43,14.02,14.04,1851155,0
+TGNA.US,D,20240524,000000,14.11,14.36,14.075,14.34,1295334,0
+TGNA.US,D,20240528,000000,14.34,14.645,14.34,14.42,1494670,0
+TGNA.US,D,20240529,000000,14.24,14.34,14.16,14.25,1460222,0
+TGNA.US,D,20240530,000000,14.37,14.83,14.29,14.69,2147572,0
+TGNA.US,D,20240531,000000,14.73,14.975,14.6975,14.91,2521879,0
+TGNA.US,D,20240603,000000,14.97,15.1,14.76,14.92,1270183,0
+TGNA.US,D,20240604,000000,14.77,14.995,14.55,14.64,1733091,0
+TGNA.US,D,20240605,000000,14.68,14.71,14.38,14.45,1313794,0
+TGNA.US,D,20240606,000000,14.36,14.455,14.16,14.2,1447594,0
+TGNA.US,D,20240607,000000,13.99,14.355,13.95,14.16,1702607,0
+TGNA.US,D,20240610,000000,13.97,13.97,13.73,13.87,2009076,0
+TGNA.US,D,20240611,000000,13.78,13.89,13.565,13.58,1774740,0
+TGNA.US,D,20240612,000000,13.73,13.875,13.495,13.54,2070062,0
+TGNA.US,D,20240613,000000,13.46,13.47,13.18,13.18,1885647,0
+TGNA.US,D,20240614,000000,13.02,13.17,12.725,12.86,2383064,0
+TGNA.US,D,20240617,000000,12.63,12.75,12.35,12.72,2687621,0
+TGNA.US,D,20240618,000000,12.69,12.89,12.655,12.86,3783805,0
+TGNA.US,D,20240620,000000,12.89,13.4,12.76,13.25,2744174,0
+TGNA.US,D,20240621,000000,13.28,13.535,13.25,13.41,10118226,0
+TGNA.US,D,20240624,000000,13.45,13.805,13.42,13.69,3450024,0
+TGNA.US,D,20240625,000000,13.71,13.75,13.48,13.67,2463261,0
+TGNA.US,D,20240626,000000,13.53,13.77,13.4,13.73,2309940,0
+TGNA.US,D,20240627,000000,13.73,13.73,13.37,13.64,1632145,0
+TGNA.US,D,20240628,000000,13.77,14.13,13.77,13.94,5143540,0
+TGNA.US,D,20240701,000000,13.98,14.255,13.87,13.89,2783926,0
+TGNA.US,D,20240702,000000,13.91,13.91,13.605,13.64,2275845,0
+TGNA.US,D,20240703,000000,13.73,14.02,13.67,14,941112,0
+TGNA.US,D,20240705,000000,13.93,14.055,13.825,13.88,1211541,0
+TGNA.US,D,20240708,000000,13.98,14.09,13.74,13.75,1562868,0
+TGNA.US,D,20240709,000000,13.73,13.96,13.7,13.88,1612920,0
+TGNA.US,D,20240710,000000,13.98,14.325,13.98,14.23,1352788,0
+TGNA.US,D,20240711,000000,14.4,14.74,14.36,14.7,2018309,0
+TGNA.US,D,20240712,000000,14.83,15.085,14.78,14.95,2088957,0
+TGNA.US,D,20240715,000000,15.07,15.52,15.02,15.47,2204399,0
+TGNA.US,D,20240716,000000,15.5,16.03,15.43,16.02,2219324,0
+TGNA.US,D,20240717,000000,15.97,16.295,15.96,16.27,2148270,0
+TGNA.US,D,20240718,000000,16.24,16.56,15.74,15.75,2245631,0
+TGNA.US,D,20240719,000000,15.67,15.695,15.27,15.52,2271575,0
+TGNA.US,D,20240722,000000,15.5,15.83,15.375,15.78,1891525,0
+TGNA.US,D,20240723,000000,15.65,15.96,15.54,15.85,1638946,0
+TGNA.US,D,20240724,000000,15.84,16,15.61,15.61,1156096,0
+TGNA.US,D,20240725,000000,15.65,16.09,15.595,16.02,1498068,0
+TGNA.US,D,20240726,000000,16.19,16.36,16.07,16.24,1266048,0
+TGNA.US,D,20240729,000000,16.32,16.395,15.73,15.9,1694871,0
+TGNA.US,D,20240730,000000,15.93,16.0275,15.82,15.94,1745981,0
+TGNA.US,D,20240731,000000,15.93,16.24,15.79,15.93,2192278,0
+TGNA.US,D,20240801,000000,15.97,16.14,15.485,15.57,1424419,0
+TGNA.US,D,20240802,000000,15.27,15.45,15.05,15.1,1360355,0
+TGNA.US,D,20240805,000000,14.62,14.64,14.19,14.36,1935682,0
+TGNA.US,D,20240806,000000,14.27,14.735,14.22,14.52,1995464,0
+TGNA.US,D,20240807,000000,14.67,14.85,14.0601,14.29,1617342,0
+TGNA.US,D,20240808,000000,14.28,14.34,13.76,13.77,1692511,0
+TGNA.US,D,20240809,000000,13.83,13.96,13.65,13.7,1447418,0
+TGNA.US,D,20240812,000000,13.68,13.7,13.41,13.47,1748774,0
+TGNA.US,D,20240813,000000,13.61,13.9,13.53,13.8,1795877,0
+TGNA.US,D,20240814,000000,13.82,13.86,13.37,13.39,1838838,0
+TGNA.US,D,20240815,000000,13.72,13.805,13.495,13.56,1960598,0
+TGNA.US,D,20240816,000000,13.55,13.86,13.55,13.72,2428470,0
+TGNA.US,D,20240819,000000,13.76,14.11,13.76,13.98,1268695,0
+TGNA.US,D,20240820,000000,13.84,13.965,13.7,13.71,1627536,0
+TGNA.US,D,20240821,000000,13.77,13.83,13.525,13.63,3215126,0
+TGNA.US,D,20240822,000000,13.72,13.805,13.505,13.57,1672220,0
+TGNA.US,D,20240823,000000,13.65,14.05,13.64,14.03,1988488,0
+TGNA.US,D,20240826,000000,14.13,14.47,14.0494,14.41,1608289,0
+TGNA.US,D,20240827,000000,14.35,14.42,14.13,14.22,1415823,0
+TGNA.US,D,20240828,000000,14.12,14.205,13.895,13.97,1606199,0
+TGNA.US,D,20240829,000000,14.08,14.08,13.71,13.76,2442648,0
+TGNA.US,D,20240830,000000,13.79,13.89,13.62,13.88,3993558,0
+TGNA.US,D,20240903,000000,13.65,14.02,13.63,14.01,1910765,0
+TGNA.US,D,20240904,000000,13.97,14.205,13.91,14.15,3164254,0
+TGNA.US,D,20240905,000000,14.26,14.28,13.72,13.73,2135869,0
+TGNA.US,D,20240906,000000,13.58,13.75,13.445,13.49,1587809,0
+TGNA.US,D,20240909,000000,13.67,14.14,13.55,14.05,4546685,0
+TGNA.US,D,20240910,000000,14.03,14.21,13.66,14.19,2234258,0
+TGNA.US,D,20240911,000000,14.1,14.17,13.63,13.87,1551502,0
+TGNA.US,D,20240912,000000,13.88,14,13.6,13.93,2060315,0
+TGNA.US,D,20240913,000000,14.07,14.31,14.03,14.29,1468417,0
+TGNA.US,D,20240916,000000,14.31,14.54,14.255,14.43,1878329,0
+TGNA.US,D,20240917,000000,14.5,14.99,14.48,14.83,2281149,0
+TGNA.US,D,20240918,000000,14.86,15.46,14.71,15.14,2913999,0
+TGNA.US,D,20240919,000000,15.32,15.37,15.09,15.2,2621266,0
+TGNA.US,D,20240920,000000,15.16,15.3,14.94,15.16,40361387,0
+TGNA.US,D,20240923,000000,15.01,15.15,14.47,14.79,3174013,0
+TGNA.US,D,20240924,000000,14.97,15.05,14.885,15.01,2329165,0
+TGNA.US,D,20240925,000000,14.97,15.165,14.869,15.08,3008866,0
+TGNA.US,D,20240926,000000,15.26,15.4999,15.215,15.44,2071875,0
+TGNA.US,D,20240927,000000,15.62,15.95,15.53,15.74,1916864,0
+TGNA.US,D,20240930,000000,15.7,15.795,15.48,15.78,2407832,0
+TGNA.US,D,20241001,000000,15.71,15.785,15.575,15.6,2395981,0
+TGNA.US,D,20241002,000000,15.68,15.68,15.28,15.43,1629129,0
+TGNA.US,D,20241003,000000,15.44,15.495,15.18,15.26,1779429,0
+TGNA.US,D,20241004,000000,15.48,15.6,15.3,15.43,2127816,0
+TGNA.US,D,20241007,000000,15.35,15.45,15.21,15.39,991600,0
+TGNA.US,D,20241008,000000,15.36,15.36,15.09,15.25,1185474,0
+TGNA.US,D,20241009,000000,15.2,15.59,15.2,15.47,1093232,0
+TGNA.US,D,20241010,000000,15.47,15.71,15.395,15.71,1630082,0
+TGNA.US,D,20241011,000000,15.73,16.195,15.67,16.07,1479191,0
+TGNA.US,D,20241014,000000,16.07,16.11,15.825,16.1,1295488,0
+TGNA.US,D,20241015,000000,16.1,16.39,16.03,16.25,1168919,0
+TGNA.US,D,20241016,000000,16.4,16.63,16.355,16.57,1361650,0
+TGNA.US,D,20241017,000000,16.57,16.68,16.48,16.68,1282365,0
+TGNA.US,D,20241018,000000,16.75,16.87,16.615,16.85,1369102,0
+TGNA.US,D,20241021,000000,16.8,16.86,16.445,16.45,1523398,0
+TGNA.US,D,20241022,000000,16.44,16.515,16.29,16.31,944447,0
+TGNA.US,D,20241023,000000,16.22,16.31,16.04,16.2,971383,0
+TGNA.US,D,20241024,000000,16.23,16.2599,16.02,16.22,842793,0
+TGNA.US,D,20241025,000000,16.4,16.615,16.16,16.19,921764,0
+TGNA.US,D,20241028,000000,16.26,16.595,16.26,16.5,1061813,0
+TGNA.US,D,20241029,000000,16.4,16.715,16.38,16.55,1243421,0
+TGNA.US,D,20241030,000000,16.55,17.075,16.55,16.68,1052049,0
+TGNA.US,D,20241031,000000,16.77,16.99,16.43,16.43,1451206,0
+TGNA.US,D,20241101,000000,16.53,16.66,16.24,16.29,1569599,0
+TGNA.US,D,20241104,000000,16.38,16.5,16.14,16.15,1347168,0
+TGNA.US,D,20241105,000000,16.1,16.385,15.97,16.06,2306169,0
+TGNA.US,D,20241106,000000,17,17.995,16.99,17.93,5655516,0
+TGNA.US,D,20241107,000000,17.88,19.62,17.6,19.32,4617181,0
+TGNA.US,D,20241108,000000,19.2,19.435,18.6,18.83,3444783,0
+TGNA.US,D,20241111,000000,18.51,18.888,18.475,18.65,2292781,0
+TGNA.US,D,20241112,000000,18.64,18.7,18.45,18.47,2007733,0
+TGNA.US,D,20241113,000000,18.57,18.78,18.24,18.69,1890132,0
+TGNA.US,D,20241114,000000,18.78,18.79,18.02,18.11,1745788,0
+TGNA.US,D,20241115,000000,18.255,18.39,17.585,17.64,1814059,0
+TGNA.US,D,20241118,000000,17.79,17.87,17.6,17.66,1374573,0
+TGNA.US,D,20241119,000000,17.37,17.905,17.36,17.88,1413201,0
+TGNA.US,D,20241120,000000,17.96,18.15,17.895,18.11,1051504,0
+TGNA.US,D,20241121,000000,18.155,18.54,18.155,18.52,1290805,0
+TGNA.US,D,20241122,000000,18.45,19.02,18.45,18.71,2253275,0
+TGNA.US,D,20241125,000000,18.895,19.195,18.815,18.94,2168247,0
+TGNA.US,D,20241126,000000,18.85,18.94,18.61,18.91,1552897,0
+TGNA.US,D,20241127,000000,19.14,19.2,18.635,18.65,1071368,0
+TGNA.US,D,20241129,000000,18.88,18.99,18.63,18.77,966481,0
+TGNA.US,D,20241202,000000,18.92,18.92,18.45,18.77,1658977,0
+TGNA.US,D,20241203,000000,18.82,18.85,18.51,18.55,1215128,0
+TGNA.US,D,20241204,000000,18.61,18.915,18.46,18.83,1056679,0
+TGNA.US,D,20241205,000000,18.93,18.986,18.645,18.7,925578,0
+TGNA.US,D,20241206,000000,18.74,18.84,18.585,18.77,1332887,0
+TGNA.US,D,20241209,000000,18.88,19.0582,18.655,18.71,1146499,0
+TGNA.US,D,20241210,000000,18.68,18.975,18.41,18.83,1262835,0
+TGNA.US,D,20241211,000000,18.828,18.828,18.45,18.68,1255958,0
+TGNA.US,D,20241212,000000,18.64,18.82,18.58,18.66,1103754,0
+TGNA.US,D,20241213,000000,18.62,18.66,18.4,18.5,1174298,0
+TGNA.US,D,20241216,000000,18.45,18.63,18.24,18.43,954120,0
+TGNA.US,D,20241217,000000,18.35,18.39,17.97,18.1,1443429,0
+TGNA.US,D,20241218,000000,18.31,18.32,17.36,17.5,1789351,0
+TGNA.US,D,20241219,000000,18.57,18.69,17.93,18.13,2159151,0
+TGNA.US,D,20241220,000000,18.13,18.65,18.01,18.4,6197074,0
+TGNA.US,D,20241223,000000,18.36,18.48,18.2,18.41,1049328,0
+TGNA.US,D,20241224,000000,18.33,18.485,18.27,18.48,450027,0
+TGNA.US,D,20241226,000000,18.5,18.56,18.31,18.55,3577203,0
+TGNA.US,D,20241227,000000,18.6,18.6,18.19,18.38,727805,0
+TGNA.US,D,20241230,000000,18.225,18.39,18.01,18.34,788081,0
+TGNA.US,D,20241231,000000,18.24,18.485,18.24,18.29,872495,0
+TGNA.US,D,20250102,000000,18.4,18.85,18.3619,18.78,1045375,0
+TGNA.US,D,20250103,000000,18.74,18.86,18.43,18.79,979691,0
+TGNA.US,D,20250106,000000,18.74,18.925,18.59,18.73,1157112,0
+TGNA.US,D,20250107,000000,18.8,18.95,18.36,18.45,1101857,0
+TGNA.US,D,20250108,000000,18.165,18.295,17.83,18.29,1887151,0
+TGNA.US,D,20250110,000000,17.97,18.1499,17.73,17.84,1183997,0
+TGNA.US,D,20250113,000000,17.8,18.005,17.78,17.97,1089047,0
+TGNA.US,D,20250114,000000,18.14,18.365,18.14,18.28,1265644,0
+TGNA.US,D,20250115,000000,18.65,18.7,18.28,18.3,1075059,0
+TGNA.US,D,20250116,000000,18.315,18.36,18.05,18.07,1218315,0
+TGNA.US,D,20250117,000000,18.34,18.35,17.87,17.97,976301,0
+TGNA.US,D,20250121,000000,18.161,18.2,17.7,17.82,1011489,0
+TGNA.US,D,20250122,000000,17.74,18,17.64,17.79,961936,0
+TGNA.US,D,20250123,000000,17.71,18.24,17.69,18.21,1043336,0
+TGNA.US,D,20250124,000000,18.14,18.3,18.09,18.23,845725,0
+TGNA.US,D,20250127,000000,18.23,18.63,18.17,18.21,994542,0
+TGNA.US,D,20250128,000000,18.21,18.345,18.11,18.16,621517,0
+TGNA.US,D,20250129,000000,18.17,18.455,18.05,18.25,986257,0
+TGNA.US,D,20250130,000000,18.39,18.525,18.15,18.37,890396,0
+TGNA.US,D,20250131,000000,18.34,18.46,18.05,18.22,948806,0
+TGNA.US,D,20250203,000000,17.89,18.22,17.8,18,1069007,0
+TGNA.US,D,20250204,000000,18.075,18.5099,18.048,18.37,1177753,0
+TGNA.US,D,20250205,000000,18.38,18.4,18.2,18.34,886739,0
+TGNA.US,D,20250206,000000,18.36,18.39,18.06,18.13,823200,0
+TGNA.US,D,20250207,000000,18.072,18.36,18.02,18.16,1038837,0
+TGNA.US,D,20250210,000000,18.265,18.345,17.945,18.29,1441793,0
+TGNA.US,D,20250211,000000,18.11,18.47,18.0335,18.41,1064777,0
+TGNA.US,D,20250212,000000,18.08,18.26,18.08,18.12,1031438,0
+TGNA.US,D,20250213,000000,18.095,18.195,18,18.14,808971,0
+TGNA.US,D,20250214,000000,18.225,18.38,18.115,18.16,644322,0
+TGNA.US,D,20250218,000000,18.0813,18.145,17.81,18.08,1355593,0
+TGNA.US,D,20250219,000000,18.01,18.19,17.88,18.01,1209490,0
+TGNA.US,D,20250220,000000,17.99,18.25,17.91,18.15,1475508,0
+TGNA.US,D,20250221,000000,18.31,18.43,17.735,17.83,1502379,0
+TGNA.US,D,20250224,000000,17.75,17.81,17.395,17.46,1775288,0
+TGNA.US,D,20250225,000000,17.34,17.56,16.51,16.93,2822227,0
+TGNA.US,D,20250226,000000,16.76,17.01,16.47,16.63,2812837,0
+TGNA.US,D,20250227,000000,16.59,18.01,16.59,17.94,2449003,0
+TGNA.US,D,20250228,000000,18.005,18.85,17.99,18.2,2310376,0
+TGNA.US,D,20250303,000000,17.96,18.335,17.72,17.76,2125454,0
+TGNA.US,D,20250304,000000,17.6,17.7,17.25,17.3,2292757,0
+TGNA.US,D,20250305,000000,17.42,17.42,16.99,17.29,1407041,0
+TGNA.US,D,20250306,000000,17.09,17.715,17.09,17.64,1751819,0
+TGNA.US,D,20250307,000000,17.64,18.305,17.5241,17.8,1807831,0
+TGNA.US,D,20250310,000000,17.65,18.025,17.495,17.69,2257531,0
+TGNA.US,D,20250311,000000,17.76,17.8998,17.41,17.78,2305381,0
+TGNA.US,D,20250312,000000,17.78,17.86,17.42,17.7,2310648,0
+TGNA.US,D,20250313,000000,17.785,17.9,17.36,17.38,1584779,0
+TGNA.US,D,20250314,000000,17.5662,17.67,17.27,17.66,1190096,0
+TGNA.US,D,20250317,000000,17.645,17.865,17.64,17.83,1039581,0
+TGNA.US,D,20250318,000000,17.61,18.18,17.61,18.17,1553916,0
+TGNA.US,D,20250319,000000,18.25,18.89,18.17,18.88,1690782,0
+TGNA.US,D,20250320,000000,18.715,19,18.59,18.78,1272590,0
+TGNA.US,D,20250321,000000,18.67,18.865,18.265,18.57,9653429,0
+TGNA.US,D,20250324,000000,18.83,18.83,18.51,18.68,1948503,0
+TGNA.US,D,20250325,000000,18.8,18.975,18.68,18.95,2214654,0
+TGNA.US,D,20250326,000000,19.05,19.125,18.67,18.75,1347838,0
+TGNA.US,D,20250327,000000,18.74,18.79,18.255,18.29,1801107,0
+TGNA.US,D,20250328,000000,18.2,18.305,17.9,18.09,1450091,0
+TGNA.US,D,20250331,000000,17.96,18.295,17.9,18.22,1096079,0
+TGNA.US,D,20250401,000000,18.0716,18.58,18.01,18.53,2237569,0
+TGNA.US,D,20250402,000000,18.44,19,18.41,18.98,2574367,0
+TGNA.US,D,20250403,000000,18.2115,18.46,17.08,17.09,3248607,0
+TGNA.US,D,20250404,000000,16.4158,16.71,15.815,16.02,2434126,0
+TGNA.US,D,20250407,000000,15.38,16.76,15.315,15.73,2086566,0
+TGNA.US,D,20250408,000000,16.325,16.4,15.431,15.89,4028926,0
+TGNA.US,D,20250409,000000,15.645,17.235,15.51,16.89,3361044,0
+TGNA.US,D,20250410,000000,16.6195,16.6195,15.56,15.87,2157592,0
+TGNA.US,D,20250411,000000,15.775,15.775,15.14,15.42,1718156,0
+TGNA.US,D,20250414,000000,15.67,16.065,15.564,15.84,2032396,0
+TGNA.US,D,20250415,000000,15.855,16.19,15.8,16.15,1960067,0
+TGNA.US,D,20250416,000000,16.25,16.275,15.6,15.76,1781564,0
+TGNA.US,D,20250417,000000,15.815,16.19,15.74,16.09,1765289,0
+TGNA.US,D,20250421,000000,16,16.0872,15.5,15.58,1727507,0
+TGNA.US,D,20250422,000000,15.84,16,15.61,15.72,2203585,0
+TGNA.US,D,20250423,000000,16.125,16.48,15.935,15.95,1281990,0
+TGNA.US,D,20250424,000000,15.75,16.13,15.75,16.07,881030,0
+TGNA.US,D,20250425,000000,16.09,16.19,15.91,16.16,805802,0
+TGNA.US,D,20250428,000000,16.185,16.375,16.16,16.32,1057769,0
+TGNA.US,D,20250429,000000,16.25,16.48,16.1802,16.33,860543,0
+TGNA.US,D,20250430,000000,16.17,16.29,15.91,16.23,1134680,0
+TGNA.US,D,20250501,000000,16.21,16.275,15.98,16.06,922735,0
+TGNA.US,D,20250502,000000,16.26,16.59,16.08,16.51,1458015,0
+TGNA.US,D,20250505,000000,16.27,16.71,16.02,16.44,1023027,0
+TGNA.US,D,20250506,000000,16.2687,16.655,16.24,16.65,1474259,0
+TGNA.US,D,20250507,000000,16.64,16.92,16.54,16.67,1787817,0
+TGNA.US,D,20250508,000000,16.85,17.71,16.79,17.13,2433237,0
+TGNA.US,D,20250509,000000,17.06,17.28,16.79,17.09,1228613,0
+TGNA.US,D,20250512,000000,17.42,17.875,17.17,17.2,1171115,0
+TGNA.US,D,20250513,000000,17.525,17.809,17.35,17.73,1251430,0
+TGNA.US,D,20250514,000000,17.6586,17.75,17.51,17.52,1854163,0
+TGNA.US,D,20250515,000000,17.455,17.63,17.37,17.41,1172105,0
+TGNA.US,D,20250516,000000,17.39,17.47,17.18,17.3,1149867,0
+TGNA.US,D,20250519,000000,17.16,17.295,17.035,17.29,1175731,0
+TGNA.US,D,20250520,000000,17.14,17.51,17.14,17.32,2044757,0
+TGNA.US,D,20250521,000000,17.055,17.18,16.71,16.74,912316,0
+TGNA.US,D,20250522,000000,16.695,16.84,16.62,16.71,1220513,0
+TGNA.US,D,20250523,000000,16.51,16.71,16.39,16.64,1008721,0
+TGNA.US,D,20250527,000000,16.88,17.07,16.68,17.01,1054120,0
+TGNA.US,D,20250528,000000,16.97,17.031,16.63,16.75,1098941,0
+TGNA.US,D,20250529,000000,16.78,16.9,16.62,16.89,979123,0
+TGNA.US,D,20250530,000000,16.795,16.85,16.555,16.72,1418727,0
+TGNA.US,D,20250602,000000,16.65,16.67,16.35,16.46,886725,0
+TGNA.US,D,20250603,000000,16.41,16.74,16.27,16.66,1036767,0
+TGNA.US,D,20250604,000000,16.69,16.7397,16.085,16.13,1528748,0
+TGNA.US,D,20250605,000000,16.15,16.27,15.99,16.13,1813658,0
+TGNA.US,D,20250606,000000,16.175,16.45,16.105,16.42,1394068,0
+TGNA.US,D,20250609,000000,16.5599,16.765,16.46,16.56,1016968,0
+TGNA.US,D,20250610,000000,16.57,17.04,16.52,16.9,1397069,0
+TGNA.US,D,20250611,000000,17.05,17.11,16.85,16.86,1097171,0
+TGNA.US,D,20250612,000000,16.77,16.88,16.575,16.69,1857632,0
+TGNA.US,D,20250613,000000,16.54,16.735,16.39,16.44,1104918,0
+TGNA.US,D,20250616,000000,16.605,16.815,16.3978,16.77,1030297,0
+TGNA.US,D,20250617,000000,16.61,16.77,16.24,16.34,1860153,0
+TGNA.US,D,20250618,000000,16.31,16.66,16.27,16.46,1647986,0
+TGNA.US,D,20250620,000000,16.56,16.93,16.51,16.64,2766366,0
+TGNA.US,D,20250623,000000,16.62,16.845,16.48,16.71,1028660,0
+TGNA.US,D,20250624,000000,16.82,17.01,16.75,16.87,1217257,0
+TGNA.US,D,20250625,000000,16.88,16.89,16.665,16.82,999239,0
+TGNA.US,D,20250626,000000,16.89,17.14,16.87,17.11,852752,0
+TGNA.US,D,20250627,000000,17.165,17.165,16.67,16.74,2681174,0
+TGNA.US,D,20250630,000000,16.845,16.97,16.705,16.76,1135128,0
+TGNA.US,D,20250701,000000,16.735,17.3,16.71,16.93,1151426,0
+TGNA.US,D,20250702,000000,16.97,17.2,16.945,17.13,1268858,0
+TGNA.US,D,20250703,000000,17.17,17.38,17.09,17.24,625152,0
+TGNA.US,D,20250707,000000,17.216,17.235,16.725,16.75,1366644,0
+TGNA.US,D,20250708,000000,16.81,17.225,16.76,17.18,1467119,0
+TGNA.US,D,20250709,000000,17.165,17.35,17.135,17.32,1213609,0
+TGNA.US,D,20250710,000000,17.385,17.67,17.27,17.43,1314290,0
+TGNA.US,D,20250711,000000,17.395,17.4,16.995,17.1,984068,0
+TGNA.US,D,20250714,000000,17.045,17.29,17.01,17.29,1159861,0
+TGNA.US,D,20250715,000000,17.29,17.4,16.76,16.77,1570044,0
+TGNA.US,D,20250716,000000,16.93,16.9602,16.575,16.78,1410161,0
+TGNA.US,D,20250717,000000,16.75,17.08,16.72,17.02,1992034,0
+TGNA.US,D,20250718,000000,17.08,17.1,16.68,16.72,1186800,0
+TGNA.US,D,20250721,000000,16.82,16.82,16.5,16.57,1074811,0
+TGNA.US,D,20250722,000000,16.625,16.72,16.55,16.66,1223165,0
+TGNA.US,D,20250723,000000,16.74,17.28,16.73,17.27,1739953,0
+TGNA.US,D,20250724,000000,17.23,17.23,17,17.05,974185,0
+TGNA.US,D,20250725,000000,17.05,17.06,16.79,17.04,886095,0
+TGNA.US,D,20250728,000000,17.04,17.07,16.87,16.99,1138652,0
+TGNA.US,D,20250729,000000,17.04,17.22,16.755,16.87,1226679,0
+TGNA.US,D,20250730,000000,16.89,17.27,16.55,16.7,1722038,0
+TGNA.US,D,20250731,000000,16.69,16.755,16.545,16.7,1563008,0
+TGNA.US,D,20250801,000000,16.535,16.535,16.045,16.07,1558707,0
+TGNA.US,D,20250804,000000,16.05,16.32,16.05,16.26,1020811,0
+TGNA.US,D,20250805,000000,16.33,16.43,16.125,16.36,1491768,0
+TGNA.US,D,20250806,000000,16.41,16.52,16.19,16.36,2121468,0
+TGNA.US,D,20250807,000000,16.745,16.83,15.04,15.04,3257959,0
+TGNA.US,D,20250808,000000,15.12,15.465,14.87,15.31,2839456,0
+TGNA.US,D,20250811,000000,19.32,20.04,19.32,19.87,13381780,0
+TGNA.US,D,20250812,000000,19.9,20.54,19.74,20.32,6784461,0
+TGNA.US,D,20250813,000000,20.09,20.875,20.09,20.82,3544837,0
+TGNA.US,D,20250814,000000,20.64,21.06,20.5192,21,3655134,0
+TGNA.US,D,20250815,000000,20.895,20.93,20.39,20.52,4043619,0
+TGNA.US,D,20250818,000000,20.475,20.51,20.1,20.18,2733092,0
+TGNA.US,D,20250819,000000,21.06,21.15,20.98,21.05,29632385,0
+TGNA.US,D,20250820,000000,21.1,21.19,21,21,10310140,0
+TGNA.US,D,20250821,000000,21.05,21.12,21.01,21.06,7141235,0
+TGNA.US,D,20250822,000000,21.06,21.11,21.04,21.08,3646705,0
+TGNA.US,D,20250825,000000,21.06,21.35,21.04,21.28,2907936,0
+TGNA.US,D,20250826,000000,21.245,21.25,21.04,21.05,4126643,0
+TGNA.US,D,20250827,000000,21.08,21.17,20.98,21.1,2808150,0
+TGNA.US,D,20250828,000000,21.14,21.21,21.045,21.16,2463889,0
+TGNA.US,D,20250829,000000,21.2,21.22,21.15,21.2,1909742,0
+TGNA.US,D,20250902,000000,21.11,21.21,21.09,21.17,2186697,0
+TGNA.US,D,20250903,000000,21.145,21.25,21.12,21.17,2082314,0
+TGNA.US,D,20250904,000000,21.2,21.22,20.985,21.16,2359328,0
+TGNA.US,D,20250905,000000,21.05,21.1,20.965,20.97,4513929,0
+TGNA.US,D,20250908,000000,21.02,21.04,20.825,21,2956793,0
+TGNA.US,D,20250909,000000,20.94,21.05,20.81,20.97,2125416,0
+TGNA.US,D,20250910,000000,20.9,21.01,20.865,20.95,2195580,0
+TGNA.US,D,20250911,000000,20.955,21.09,20.955,21.01,2058603,0
+TGNA.US,D,20250912,000000,20.98,21.07,20.98,21.05,4084704,0
+TGNA.US,D,20250915,000000,21.05,21.11,21.04,21.05,1615422,0
+TGNA.US,D,20250916,000000,21.09,21.13,21.0175,21.03,2572110,0
+TGNA.US,D,20250917,000000,21.04,21.08,20.9,20.95,2155502,0
+TGNA.US,D,20250918,000000,21,21.06,20.91,21.04,3744804,0
+TGNA.US,D,20250919,000000,21.04,21.08,21.01,21.04,4238014,0
+TGNA.US,D,20250922,000000,21.05,21.085,20.96,21.01,2914609,0
+TGNA.US,D,20250923,000000,21,21.025,20.83,20.86,2248253,0
+TGNA.US,D,20250924,000000,20.9,20.92,20.75,20.77,2960661,0
+TGNA.US,D,20250925,000000,20.6041,20.63,20.34,20.5,6818391,0
+TGNA.US,D,20250926,000000,20.485,20.57,20.24,20.27,4082290,0
+TGNA.US,D,20250929,000000,20.26,20.33,20.12,20.18,3123563,0
+TGNA.US,D,20250930,000000,20.21,20.5,20.18,20.33,3536118,0
+TGNA.US,D,20251001,000000,20.33,20.41,20.28,20.3,2404319,0
+TGNA.US,D,20251002,000000,20.29,20.46,20.29,20.3,3041848,0
+TGNA.US,D,20251003,000000,20.32,20.38,20.09,20.12,2571724,0
+TGNA.US,D,20251006,000000,20.15,20.23,20.1,20.15,2389800,0
+TGNA.US,D,20251007,000000,20.12,20.32,20.12,20.28,2346939,0
+TGNA.US,D,20251008,000000,20.32,20.38,20.26,20.31,879243,0
+TGNA.US,D,20251009,000000,20.31,20.37,20.1,20.2,1775669,0
+TGNA.US,D,20251010,000000,20.24,20.27,19.975,20.09,2556341,0
+TGNA.US,D,20251013,000000,20.155,20.2,20.04,20.08,996121,0
+TGNA.US,D,20251014,000000,20.04,20.11,19.825,20.01,2271155,0
+TGNA.US,D,20251015,000000,20.03,20.06,19.85,19.85,1881432,0
+TGNA.US,D,20251016,000000,19.81,19.8899,19.73,19.76,1828909,0
+TGNA.US,D,20251017,000000,19.75,19.97,19.745,19.95,783012,0
+TGNA.US,D,20251020,000000,19.92,20.05,19.92,20.04,993333,0
+TGNA.US,D,20251021,000000,20,20.08,19.97,20.01,760407,0
+TGNA.US,D,20251022,000000,20,20.16,19.87,19.91,1778477,0
+TGNA.US,D,20251023,000000,19.945,20.005,19.845,19.96,1379522,0
+TGNA.US,D,20251024,000000,20,20.105,19.93,20.02,891023,0
+TGNA.US,D,20251027,000000,20.075,20.15,19.825,19.84,855872,0
+TGNA.US,D,20251028,000000,19.85,19.9,19.68,19.85,1299007,0
+TGNA.US,D,20251029,000000,19.83,19.92,19.6,19.7,1194928,0
+TGNA.US,D,20251030,000000,19.62,19.87,19.6,19.62,1202057,0
+TGNA.US,D,20251031,000000,19.65,19.77,19.53,19.67,999366,0
+TGNA.US,D,20251103,000000,19.62,19.7365,19.44,19.72,1461487,0
+TGNA.US,D,20251104,000000,19.655,19.835,19.615,19.8,1217712,0
+TGNA.US,D,20251105,000000,19.82,20,19.77,19.93,1257439,0
+TGNA.US,D,20251106,000000,19.95,20,19.835,19.84,773378,0
+TGNA.US,D,20251107,000000,19.79,20,19.79,19.95,1523020,0
+TGNA.US,D,20251110,000000,20,20,19.86,19.93,1063047,0
+TGNA.US,D,20251111,000000,19.93,20.205,19.92,20.19,1938598,0
+TGNA.US,D,20251112,000000,20.15,20.19,20.04,20.14,1527254,0
+TGNA.US,D,20251113,000000,20.105,20.22,19.92,19.96,1127804,0
+TGNA.US,D,20251114,000000,19.92,20.05,19.77,19.92,1049600,0
+TGNA.US,D,20251117,000000,19.935,19.94,19.69,19.87,1396286,0
+TGNA.US,D,20251118,000000,19.85,20.095,19.79,19.9,1225809,0
+TGNA.US,D,20251119,000000,20.03,20.03,19.855,19.88,1522041,0
+TGNA.US,D,20251120,000000,19.94,20.025,19.59,19.66,2140041,0
+TGNA.US,D,20251121,000000,19.74,20.065,19.735,19.97,1824711,0
+TGNA.US,D,20251124,000000,19.154,19.39,18.83,19.27,6854218,0
+TGNA.US,D,20251125,000000,19.48,19.615,19.36,19.61,2830548,0
+TGNA.US,D,20251126,000000,19.61,19.71,19.53,19.53,2413025,0
+TGNA.US,D,20251128,000000,19.52,19.63,19.49,19.52,447117,0
+TGNA.US,D,20251201,000000,19.495,19.605,19.36,19.39,942202,0
+TGNA.US,D,20251202,000000,19.4,19.48,19.265,19.35,904883,0
+TGNA.US,D,20251203,000000,19.45,19.45,19.325,19.4,883940,0
+TGNA.US,D,20251204,000000,19.31,19.37,19.24,19.27,876130,0
+TGNA.US,D,20251205,000000,19.11,19.28,19.08,19.16,1637279,0
+TGNA.US,D,20251208,000000,19.235,19.55,19.23,19.42,2018498,0
+TGNA.US,D,20251209,000000,19.5,19.57,19.41,19.55,658476,0
+TGNA.US,D,20251210,000000,19.57,19.75,19.56,19.61,1486678,0
+TGNA.US,D,20251211,000000,19.65,19.76,19.65,19.76,1598276,0
+TGNA.US,D,20251212,000000,19.76,19.8,19.655,19.67,1030662,0
+TGNA.US,D,20251215,000000,19.67,19.755,19.58,19.58,1864676,0
+TGNA.US,D,20251216,000000,19.64,19.765,19.62,19.68,1232195,0
+TGNA.US,D,20251217,000000,19.64,19.8,19.595,19.65,1007306,0
+TGNA.US,D,20251218,000000,19.695,19.695,19.4,19.55,1505630,0
+TGNA.US,D,20251219,000000,19.48,19.61,19.28,19.31,2377478,0
+TGNA.US,D,20251222,000000,19.26,19.425,19.26,19.36,969931,0
+TGNA.US,D,20251223,000000,19.33,19.42,19.31,19.36,665082,0
+TGNA.US,D,20251224,000000,19.325,19.41,19.28,19.38,317083,0
+TGNA.US,D,20251226,000000,19.38,19.43,19.365,19.4,614639,0
+TGNA.US,D,20251229,000000,19.45,19.458,19.315,19.33,529628,0
+TGNA.US,D,20251230,000000,19.31,19.48,19.31,19.45,744625,0
+TGNA.US,D,20251231,000000,19.48,19.48,19.375,19.41,428489,0
+TGNA.US,D,20260102,000000,19.44,19.44,19.24,19.29,899640,0
+TGNA.US,D,20260105,000000,19.315,19.39,19.24,19.32,1290491,0
+TGNA.US,D,20260106,000000,19.27,19.37,19.25,19.33,622651,0
+TGNA.US,D,20260107,000000,19.4,19.4,19.195,19.2,901849,0
+TGNA.US,D,20260108,000000,19.165,19.24,19.03,19.08,1057620,0
+TGNA.US,D,20260109,000000,19.16,19.165,18.9,18.95,1107288,0
+TGNA.US,D,20260112,000000,18.91,18.915,18.675,18.73,999075,0
+TGNA.US,D,20260113,000000,18.765,19.035,18.69,18.95,1617063,0
+TGNA.US,D,20260114,000000,18.925,19.605,18.8,18.91,3457306,0
+TGNA.US,D,20260115,000000,18.91,19.005,18.83,19,1294425,0
+TGNA.US,D,20260116,000000,19.03,19.03,18.835,18.85,1152686,0
+TGNA.US,D,20260120,000000,18.85,18.93,18.8,18.87,1075436,0
+TGNA.US,D,20260121,000000,18.875,18.96,18.85,18.96,1333690,0
+TGNA.US,D,20260122,000000,19.1,19.1,18.895,18.96,985491,0
+TGNA.US,D,20260123,000000,18.925,19.005,18.89,18.96,620838,0
+TGNA.US,D,20260126,000000,18.93,19.02,18.845,18.92,920762,0
+TGNA.US,D,20260127,000000,18.97,18.98,18.845,18.92,744473,0
+TGNA.US,D,20260128,000000,18.915,18.99,18.815,18.85,798832,0
+TGNA.US,D,20260129,000000,18.925,19,18.81,18.88,945765,0
+TGNA.US,D,20260130,000000,18.85,19.17,18.77,19.16,1558269,0
+TGNA.US,D,20260202,000000,19.085,19.27,19.06,19.2,1483309,0
+TGNA.US,D,20260203,000000,19.11,19.21,18.725,18.81,2433302,0
+TGNA.US,D,20260204,000000,18.825,18.93,18.775,18.92,1174002,0
+TGNA.US,D,20260205,000000,18.945,19.07,18.895,19.01,1658113,0
+TGNA.US,D,20260206,000000,19,19.12,18.91,19.07,1354606,0
+TGNA.US,D,20260209,000000,20.775,20.82,20.62,20.74,7422184,0
+TGNA.US,D,20260210,000000,20.8,20.91,20.63,20.89,2490836,0
+TGNA.US,D,20260211,000000,20.885,20.92,20.69,20.79,2258404,0
+TGNA.US,D,20260212,000000,20.785,20.85,20.715,20.79,1967198,0
+TGNA.US,D,20260213,000000,20.7675,20.985,20.7675,20.95,2039875,0
+TGNA.US,D,20260217,000000,20.93,20.95,20.83,20.88,980696,0
+TGNA.US,D,20260218,000000,20.88,21.095,20.88,20.95,1721497,0
diff --git a/daily/us/nyse stocks/2/tgt.us.txt b/daily/us/nyse stocks/2/tgt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e45a37a9e59e4ceb0b6631f600c3bba5c8203feb
--- /dev/null
+++ b/daily/us/nyse stocks/2/tgt.us.txt	
@@ -0,0 +1,10803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGT.US,D,19830406,000000,1.43683,1.4444,1.42984,1.4444,2470121.7386599,0
+TGT.US,D,19830407,000000,1.45866,1.50224,1.45866,1.49545,4209457.1504325,0
+TGT.US,D,19830408,000000,1.49545,1.50224,1.49545,1.49545,3204217.5974315,0
+TGT.US,D,19830411,000000,1.49545,1.51689,1.48798,1.50941,1478104.0451429,0
+TGT.US,D,19830412,000000,1.50941,1.53134,1.50941,1.53134,2691667.1917722,0
+TGT.US,D,19830413,000000,1.5459,1.57492,1.5459,1.57492,2645379.4992921,0
+TGT.US,D,19830414,000000,1.56764,1.57492,1.56066,1.56764,3994516.5265427,0
+TGT.US,D,19830415,000000,1.5459,1.5459,1.52417,1.52417,2909914.2972862,0
+TGT.US,D,19830418,000000,1.52417,1.52417,1.51689,1.51689,1633523.9327827,0
+TGT.US,D,19830419,000000,1.50224,1.50941,1.48069,1.50224,1931127.6140326,0
+TGT.US,D,19830420,000000,1.51689,1.55318,1.51689,1.5459,2589163.2111599,0
+TGT.US,D,19830421,000000,1.5459,1.5459,1.49545,1.50941,615050.31925846,0
+TGT.US,D,19830422,000000,1.50224,1.51689,1.4444,1.48798,2086539.3676463,0
+TGT.US,D,19830425,000000,1.48069,1.50224,1.45866,1.46613,2774339.3999116,0
+TGT.US,D,19830426,000000,1.46613,1.48069,1.4444,1.48069,1921203.0853936,0
+TGT.US,D,19830427,000000,1.46613,1.48069,1.45167,1.45167,1772400.2280153,0
+TGT.US,D,19830428,000000,1.45167,1.45167,1.4444,1.45167,15339890.750607,0
+TGT.US,D,19830429,000000,1.45167,1.45866,1.4444,1.45866,5548683.8835897,0
+TGT.US,D,19830502,000000,1.46613,1.47342,1.45866,1.46613,3359629.3510451,0
+TGT.US,D,19830503,000000,1.45866,1.46613,1.45167,1.45866,2046858.5378953,0
+TGT.US,D,19830504,000000,1.4444,1.45866,1.42984,1.43683,7688128.9907309,0
+TGT.US,D,19830505,000000,1.4444,1.46613,1.42257,1.46613,7926211.9357308,0
+TGT.US,D,19830506,000000,1.46613,1.53134,1.46613,1.52417,6090983.4730881,0
+TGT.US,D,19830509,000000,1.50941,1.52417,1.49545,1.50224,2122914.7325264,0
+TGT.US,D,19830510,000000,1.50224,1.52417,1.50224,1.51689,2820633.1929113,0
+TGT.US,D,19830511,000000,1.52417,1.52417,1.49545,1.50224,2995892.9870501,0
+TGT.US,D,19830512,000000,1.50224,1.51689,1.48798,1.50224,2737968.1020447,0
+TGT.US,D,19830513,000000,1.50224,1.5459,1.50224,1.53873,7155747.8293521,0
+TGT.US,D,19830516,000000,1.51689,1.56066,1.51689,1.55318,3465442.8635414,0
+TGT.US,D,19830517,000000,1.57492,1.5821,1.56066,1.57492,2142755.6557785,0
+TGT.US,D,19830518,000000,1.60374,1.61121,1.58948,1.58948,4966697.3638206,0
+TGT.US,D,19830519,000000,1.58948,1.58948,1.56764,1.56764,6725874.7155986,0
+TGT.US,D,19830520,000000,1.56764,1.56764,1.5459,1.56066,4758372.7534392,0
+TGT.US,D,19830523,000000,1.56066,1.56066,1.53134,1.55318,1038311.4865166,0
+TGT.US,D,19830524,000000,1.55318,1.56066,1.53134,1.53873,2976049.0135381,0
+TGT.US,D,19830525,000000,1.53873,1.55318,1.53134,1.5459,6401812.0640817,0
+TGT.US,D,19830526,000000,1.55318,1.55318,1.53873,1.53873,2334545.8245321,0
+TGT.US,D,19830527,000000,1.53873,1.53873,1.50941,1.50941,1679813.6587694,0
+TGT.US,D,19830531,000000,1.50941,1.50941,1.48798,1.48798,1633523.9327827,0
+TGT.US,D,19830601,000000,1.49545,1.49545,1.46613,1.46613,3313338.6083053,0
+TGT.US,D,19830602,000000,1.47342,1.50941,1.47342,1.50941,3114930.3925369,0
+TGT.US,D,19830603,000000,1.51689,1.53873,1.51689,1.53873,1375597.0142709,0
+TGT.US,D,19830606,000000,1.53873,1.53873,1.51689,1.53134,992010.57624416,0
+TGT.US,D,19830607,000000,1.53134,1.53134,1.49545,1.50224,2013798.8054189,0
+TGT.US,D,19830608,000000,1.50224,1.53134,1.49545,1.52417,2688365.7939142,0
+TGT.US,D,19830609,000000,1.53134,1.55318,1.53134,1.55318,2876846.4307837,0
+TGT.US,D,19830610,000000,1.55318,1.59685,1.55318,1.58948,3048796.6930383,0
+TGT.US,D,19830613,000000,1.60374,1.61858,1.59685,1.61858,1276395.4482698,0
+TGT.US,D,19830614,000000,1.62586,1.66244,1.62586,1.65467,4655860.6388008,0
+TGT.US,D,19830615,000000,1.66244,1.68389,1.64041,1.68389,4050734.8481815,0
+TGT.US,D,19830616,000000,1.69096,1.73464,1.69096,1.72038,8580948.1685066,0
+TGT.US,D,19830617,000000,1.72038,1.72038,1.70582,1.71281,1415277.8440219,0
+TGT.US,D,19830620,000000,1.72038,1.73464,1.71281,1.72038,1378903.4958952,0
+TGT.US,D,19830621,000000,1.72745,1.73464,1.69835,1.72745,3987907.6303072,0
+TGT.US,D,19830622,000000,1.72745,1.7492,1.71281,1.72745,5059288.0000797,0
+TGT.US,D,19830623,000000,1.72745,1.72745,1.70582,1.70582,1203648.7855227,0
+TGT.US,D,19830624,000000,1.67622,1.67622,1.65467,1.66913,3204217.5974315,0
+TGT.US,D,19830627,000000,1.66913,1.67622,1.66244,1.66244,2377532.1191541,0
+TGT.US,D,19830628,000000,1.66244,1.67622,1.61858,1.62586,1874913.3594069,0
+TGT.US,D,19830629,000000,1.61121,1.63314,1.60374,1.62586,3478670.8235451,0
+TGT.US,D,19830630,000000,1.63314,1.63314,1.60374,1.61121,5244460.1218182,0
+TGT.US,D,19830701,000000,1.61121,1.61121,1.57492,1.58948,4126791.0428127,0
+TGT.US,D,19830705,000000,1.58948,1.58948,1.53134,1.53873,2542869.4181603,0
+TGT.US,D,19830706,000000,1.55318,1.5821,1.55318,1.57492,4288816.7764281,0
+TGT.US,D,19830707,000000,1.5821,1.59685,1.57492,1.58948,2992582.4384126,0
+TGT.US,D,19830708,000000,1.60374,1.61858,1.60374,1.61121,1425198.305648,0
+TGT.US,D,19830711,000000,1.62586,1.6476,1.62586,1.6476,1352445.5423814,0
+TGT.US,D,19830712,000000,1.65467,1.65467,1.61121,1.61121,1927822.1491617,0
+TGT.US,D,19830713,000000,1.60374,1.60374,1.57492,1.57492,3187682.1390503,0
+TGT.US,D,19830714,000000,1.57492,1.60374,1.57492,1.57492,5089046.3346981,0
+TGT.US,D,19830715,000000,1.57492,1.5821,1.56066,1.57492,1468185.6170234,0
+TGT.US,D,19830718,000000,1.5821,1.58948,1.56764,1.56764,1276395.4482698,0
+TGT.US,D,19830719,000000,1.57492,1.58948,1.56764,1.5821,1352445.5423814,0
+TGT.US,D,19830720,000000,1.61121,1.6476,1.61121,1.6476,1616987.4576483,0
+TGT.US,D,19830721,000000,1.65467,1.68389,1.65467,1.66913,3088477.5227894,0
+TGT.US,D,19830722,000000,1.65467,1.66244,1.64041,1.65467,1808778.6431551,0
+TGT.US,D,19830725,000000,1.6476,1.67622,1.64041,1.67622,1116017.8717001,0
+TGT.US,D,19830726,000000,1.66913,1.71281,1.65467,1.71281,1984035.387034,0
+TGT.US,D,19830727,000000,1.71281,1.71281,1.63314,1.6476,1180495.2801268,0
+TGT.US,D,19830728,000000,1.58948,1.6476,1.58948,1.61121,1382212.011026,0
+TGT.US,D,19830729,000000,1.56066,1.5821,1.50941,1.57492,2521376.2708492,0
+TGT.US,D,19830801,000000,1.57492,1.58948,1.53134,1.53873,1231752.8625758,0
+TGT.US,D,19830802,000000,1.52417,1.52417,1.49545,1.50941,2397376.0926661,0
+TGT.US,D,19830803,000000,1.50941,1.50941,1.48069,1.48798,1712885.5922849,0
+TGT.US,D,19830804,000000,1.48798,1.49545,1.38618,1.43683,5158486.5158208,0
+TGT.US,D,19830805,000000,1.4444,1.45167,1.42984,1.45167,3232319.640978,0
+TGT.US,D,19830808,000000,1.4444,1.4444,1.40801,1.42257,739055.5812079,0
+TGT.US,D,19830809,000000,1.42257,1.42984,1.40801,1.42984,3219093.7144809,0
+TGT.US,D,19830810,000000,1.42257,1.49545,1.42257,1.49545,4841042.9280721,0
+TGT.US,D,19830811,000000,1.50224,1.53134,1.50224,1.50224,3035571.7832945,0
+TGT.US,D,19830812,000000,1.50941,1.53873,1.50941,1.53134,2825595.9656075,0
+TGT.US,D,19830815,000000,1.55318,1.58948,1.55318,1.57492,2699938.4795992,0
+TGT.US,D,19830816,000000,1.57492,1.57492,1.51689,1.52417,1537628.848406,0
+TGT.US,D,19830817,000000,1.51689,1.55318,1.49545,1.53873,2172516.0239036,0
+TGT.US,D,19830818,000000,1.5459,1.5459,1.50224,1.50941,2020406.684901,0
+TGT.US,D,19830819,000000,1.47342,1.51689,1.47342,1.51689,1712885.5922849,0
+TGT.US,D,19830822,000000,1.51689,1.52417,1.42984,1.45167,3161227.2357963,0
+TGT.US,D,19830823,000000,1.42984,1.4444,1.39335,1.40801,2359346.4702206,0
+TGT.US,D,19830824,000000,1.40801,1.42984,1.40063,1.42257,2714816.6301551,0
+TGT.US,D,19830825,000000,1.41528,1.41528,1.36444,1.38618,5690865.6436932,0
+TGT.US,D,19830826,000000,1.38618,1.47342,1.37172,1.45167,4151588.6382413,0
+TGT.US,D,19830829,000000,1.43683,1.4444,1.42984,1.43683,692757.72119521,0
+TGT.US,D,19830830,000000,1.43683,1.43683,1.40801,1.42984,2397376.0926661,0
+TGT.US,D,19830831,000000,1.43683,1.4444,1.42984,1.4444,2387448.5137672,0
+TGT.US,D,19830901,000000,1.47342,1.48069,1.45167,1.47342,3310027.0429147,0
+TGT.US,D,19830902,000000,1.47342,1.48798,1.47342,1.48798,1354100.8167001,0
+TGT.US,D,19830906,000000,1.53134,1.53134,1.50941,1.51689,2384138.9818831,0
+TGT.US,D,19830907,000000,1.51689,1.53134,1.49545,1.49545,2268412.1250336,0
+TGT.US,D,19830908,000000,1.47342,1.47342,1.45167,1.45866,570408.75031772,0
+TGT.US,D,19830909,000000,1.43683,1.45167,1.42984,1.42984,3420802.311354,0
+TGT.US,D,19830912,000000,1.45866,1.46613,1.36444,1.36444,4652554.1571766,0
+TGT.US,D,19830913,000000,1.36444,1.36444,1.32864,1.34261,7540979.3741648,0
+TGT.US,D,19830914,000000,1.35717,1.41528,1.35717,1.40801,4298738.2548075,0
+TGT.US,D,19830915,000000,1.42257,1.42984,1.39335,1.40063,1975766.1327135,0
+TGT.US,D,19830916,000000,1.40801,1.45866,1.40063,1.45866,3994516.5265427,0
+TGT.US,D,19830919,000000,1.45866,1.53134,1.45866,1.51689,4440926.1154306,0
+TGT.US,D,19830920,000000,1.50224,1.55318,1.50224,1.5459,2309746.1955968,0
+TGT.US,D,19830921,000000,1.53134,1.5459,1.50224,1.51689,1010207.4094635,0
+TGT.US,D,19830922,000000,1.50224,1.55318,1.50224,1.51689,2314702.8677733,0
+TGT.US,D,19830923,000000,1.53134,1.53134,1.52417,1.53134,3004155.1240976,0
+TGT.US,D,19830926,000000,1.53134,1.53134,1.48069,1.51689,4303696.9604906,0
+TGT.US,D,19830927,000000,1.51689,1.51689,1.45866,1.47342,1524401.9051556,0
+TGT.US,D,19830928,000000,1.48069,1.48798,1.4444,1.45167,4960079.3168057,0
+TGT.US,D,19830929,000000,1.45866,1.45866,1.4444,1.4444,2071666.3008567,0
+TGT.US,D,19830930,000000,1.45167,1.45866,1.43683,1.45167,524111.90705829,0
+TGT.US,D,19831003,000000,1.43683,1.45167,1.42984,1.45167,2961169.8462288,0
+TGT.US,D,19831004,000000,1.45167,1.51689,1.45167,1.49545,3521659.1516737,0
+TGT.US,D,19831005,000000,1.50224,1.52417,1.48069,1.51689,4059002.0689955,0
+TGT.US,D,19831006,000000,1.53134,1.55318,1.53134,1.53873,3696914.8787993,0
+TGT.US,D,19831007,000000,1.55318,1.61858,1.5459,1.61858,5530497.2179029,0
+TGT.US,D,19831010,000000,1.61858,1.6476,1.59685,1.6476,1823658.8272176,0
+TGT.US,D,19831011,000000,1.6476,1.6476,1.61858,1.62586,2070008.9930314,0
+TGT.US,D,19831012,000000,1.61858,1.62586,1.57492,1.59685,2048514.8289672,0
+TGT.US,D,19831013,000000,1.59685,1.59685,1.56764,1.57492,1511172.9283987,0
+TGT.US,D,19831014,000000,1.57492,1.5821,1.5459,1.55318,2159292.1309131,0
+TGT.US,D,19831017,000000,1.56764,1.59685,1.55318,1.57492,1350796.3685823,0
+TGT.US,D,19831018,000000,1.57492,1.57492,1.51689,1.51689,2020406.684901,0
+TGT.US,D,19831019,000000,1.51689,1.51689,1.48798,1.51689,3113282.235491,0
+TGT.US,D,19831020,000000,1.52417,1.56764,1.52417,1.56764,4183001.2304253,0
+TGT.US,D,19831021,000000,1.57492,1.5821,1.55318,1.56066,3911855.5026891,0
+TGT.US,D,19831024,000000,1.56066,1.57492,1.53873,1.56764,2820633.1929113,0
+TGT.US,D,19831025,000000,1.57492,1.61858,1.57492,1.57492,1079645.5570799,0
+TGT.US,D,19831026,000000,1.56764,1.61858,1.56764,1.61121,1567386.1662712,0
+TGT.US,D,19831027,000000,1.59685,1.60374,1.55318,1.56764,2227078.0544704,0
+TGT.US,D,19831028,000000,1.57492,1.59685,1.5459,1.55318,1524401.9051556,0
+TGT.US,D,19831031,000000,1.55318,1.56764,1.5459,1.55318,9167889.3269457,0
+TGT.US,D,19831101,000000,1.55318,1.5821,1.55318,1.57492,3151309.8244301,0
+TGT.US,D,19831102,000000,1.57492,1.59685,1.55318,1.58948,1721151.7963456,0
+TGT.US,D,19831103,000000,1.61858,1.63314,1.60374,1.61858,4358258.9910575,0
+TGT.US,D,19831104,000000,1.61858,1.61858,1.57492,1.57492,1332607.6693889,0
+TGT.US,D,19831107,000000,1.56764,1.5821,1.56066,1.5821,462939.96350272,0
+TGT.US,D,19831108,000000,1.5821,1.59685,1.56764,1.56764,491044.04055577,0
+TGT.US,D,19831109,000000,1.55318,1.61121,1.55318,1.61121,2938022.4413524,0
+TGT.US,D,19831110,000000,1.61121,1.61858,1.59685,1.60374,2071666.3008567,0
+TGT.US,D,19831111,000000,1.60374,1.60374,1.56764,1.57492,5218009.2855774,0
+TGT.US,D,19831114,000000,1.5821,1.58948,1.55318,1.56066,11459448.856856,0
+TGT.US,D,19831115,000000,1.56066,1.56066,1.53134,1.53873,3200907.0487941,0
+TGT.US,D,19831116,000000,1.53873,1.53873,1.51689,1.53134,3389387.6856636,0
+TGT.US,D,19831117,000000,1.53873,1.53873,1.51689,1.53873,1514475.34301,0
+TGT.US,D,19831118,000000,1.53873,1.53873,1.51689,1.51689,1671547.4547086,0
+TGT.US,D,19831121,000000,1.51689,1.53873,1.51689,1.53873,4371486.951061,0
+TGT.US,D,19831122,000000,1.53873,1.56066,1.45167,1.53873,1916244.3797104,0
+TGT.US,D,19831123,000000,1.53873,1.56066,1.53873,1.5459,3647310.5371624,0
+TGT.US,D,19831125,000000,1.53873,1.53873,1.50941,1.51689,2747887.5469175,0
+TGT.US,D,19831128,000000,1.51689,1.51689,1.49545,1.49545,4419435.001626,0
+TGT.US,D,19831129,000000,1.47342,1.49545,1.4444,1.49545,2961169.8462288,0
+TGT.US,D,19831130,000000,1.48798,1.51689,1.45866,1.46613,3510088.4994952,0
+TGT.US,D,19831201,000000,1.4444,1.45866,1.4444,1.4444,4497143.4203161,0
+TGT.US,D,19831202,000000,1.4444,1.4444,1.40801,1.40801,3670463.0258051,0
+TGT.US,D,19831205,000000,1.38618,1.40801,1.38618,1.38618,7660022.8801712,0
+TGT.US,D,19831206,000000,1.38618,1.38618,1.34999,1.34999,5163444.2047508,0
+TGT.US,D,19831207,000000,1.34999,1.38618,1.34999,1.38618,8800846.4813264,0
+TGT.US,D,19831208,000000,1.38618,1.39335,1.37172,1.37919,4146632.982818,0
+TGT.US,D,19831209,000000,1.37172,1.37919,1.34999,1.35717,6233172.3504643,0
+TGT.US,D,19831212,000000,1.37919,1.38618,1.36444,1.38618,4763336.5428886,0
+TGT.US,D,19831213,000000,1.40063,1.42984,1.39335,1.41528,4697196.7428705,0
+TGT.US,D,19831214,000000,1.41528,1.42257,1.36444,1.37172,3344748.1502293,0
+TGT.US,D,19831215,000000,1.35717,1.37172,1.32107,1.33543,4151588.6382413,0
+TGT.US,D,19831216,000000,1.32864,1.35717,1.32107,1.34999,4685625.0739389,0
+TGT.US,D,19831219,000000,1.35717,1.38618,1.34999,1.37172,3040532.5224842,0
+TGT.US,D,19831220,000000,1.37919,1.38618,1.33543,1.34261,3691953.1228563,0
+TGT.US,D,19831221,000000,1.33543,1.33543,1.31369,1.31369,4515331.1027561,0
+TGT.US,D,19831222,000000,1.33543,1.35717,1.33543,1.34999,3105010.9476641,0
+TGT.US,D,19831223,000000,1.35717,1.36444,1.34999,1.36444,854788.53857704,0
+TGT.US,D,19831227,000000,1.36444,1.38618,1.35717,1.38618,1120977.5941366,0
+TGT.US,D,19831228,000000,1.38618,1.38618,1.34261,1.35717,1079645.5570799,0
+TGT.US,D,19831229,000000,1.36444,1.36444,1.34999,1.34999,1509519.6875866,0
+TGT.US,D,19831230,000000,1.34999,1.36444,1.34261,1.34999,1919551.8780878,0
+TGT.US,D,19840103,000000,1.34261,1.34999,1.32864,1.33543,2152675.1006514,0
+TGT.US,D,19840104,000000,1.32864,1.38618,1.31369,1.37919,3339788.4277929,0
+TGT.US,D,19840105,000000,1.37919,1.40801,1.36444,1.39335,6864755.0778442,0
+TGT.US,D,19840106,000000,1.37919,1.40801,1.37172,1.38618,7147481.6252914,0
+TGT.US,D,19840109,000000,1.38618,1.39335,1.35717,1.36444,2379185.3599663,0
+TGT.US,D,19840110,000000,1.36444,1.37919,1.34999,1.36444,3030612.0608581,0
+TGT.US,D,19840111,000000,1.36444,1.36444,1.31369,1.32864,9291888.4883756,0
+TGT.US,D,19840112,000000,1.34999,1.37919,1.34999,1.36444,18021635.447247,0
+TGT.US,D,19840113,000000,1.37919,1.39335,1.36444,1.36444,4293781.5826308,0
+TGT.US,D,19840116,000000,1.36444,1.37172,1.34999,1.34999,2397376.0926661,0
+TGT.US,D,19840117,000000,1.34999,1.36444,1.34999,1.35717,2694983.8409291,0
+TGT.US,D,19840118,000000,1.35717,1.36444,1.34261,1.35717,3779584.036679,0
+TGT.US,D,19840119,000000,1.36444,1.36444,1.32864,1.32864,3045492.2449206,0
+TGT.US,D,19840120,000000,1.32864,1.32864,1.29176,1.29914,4555008.8822474,0
+TGT.US,D,19840123,000000,1.27012,1.28478,1.26314,1.26314,2896691.4210489,0
+TGT.US,D,19840124,000000,1.29176,1.30651,1.26314,1.29176,3911855.5026891,0
+TGT.US,D,19840125,000000,1.30651,1.30651,1.26314,1.27012,5624734.9944545,0
+TGT.US,D,19840126,000000,1.28478,1.30651,1.28478,1.29914,3500167.0211159,0
+TGT.US,D,19840127,000000,1.30651,1.31369,1.2772,1.29914,6830031.9370229,0
+TGT.US,D,19840130,000000,1.30651,1.30651,1.26314,1.28478,2857010.5912978,0
+TGT.US,D,19840131,000000,1.29176,1.31369,1.24091,1.30651,4584772.3006322,0
+TGT.US,D,19840201,000000,1.31369,1.34261,1.30651,1.34261,3554728.0349295,0
+TGT.US,D,19840202,000000,1.35717,1.40063,1.35717,1.38618,10283909.232153,0
+TGT.US,D,19840203,000000,1.40801,1.40801,1.34999,1.34999,6274505.4042743,0
+TGT.US,D,19840206,000000,1.33543,1.37172,1.33543,1.37172,2172516.0239036,0
+TGT.US,D,19840207,000000,1.36444,1.38618,1.34999,1.35717,7967551.0900603,0
+TGT.US,D,19840208,000000,1.35717,1.36444,1.32107,1.32864,7784026.1086142,0
+TGT.US,D,19840209,000000,1.32864,1.34261,1.30651,1.32864,4588075.7319967,0
+TGT.US,D,19840210,000000,1.32107,1.34999,1.31369,1.34999,2544522.6589725,0
+TGT.US,D,19840213,000000,1.34999,1.34999,1.32864,1.32864,2359346.4702206,0
+TGT.US,D,19840214,000000,1.34261,1.40063,1.32864,1.40063,4464078.6040733,0
+TGT.US,D,19840215,000000,1.39335,1.40801,1.38618,1.38618,2728046.6236653,0
+TGT.US,D,19840216,000000,1.37919,1.38618,1.36444,1.38618,3288539.9961233,0
+TGT.US,D,19840217,000000,1.37919,1.40063,1.37919,1.38618,4431008.7040644,0
+TGT.US,D,19840221,000000,1.38618,1.38618,1.34999,1.34999,2542869.4181603,0
+TGT.US,D,19840222,000000,1.34999,1.37172,1.34261,1.34261,1162311.6646997,0
+TGT.US,D,19840223,000000,1.34999,1.34999,1.28478,1.34999,7266525.1312979,0
+TGT.US,D,19840224,000000,1.34999,1.37919,1.32864,1.36444,2929756.2372917,0
+TGT.US,D,19840227,000000,1.36444,1.37919,1.33543,1.34999,3285226.3972262,0
+TGT.US,D,19840228,000000,1.36444,1.36444,1.30651,1.30651,5657807.9447234,0
+TGT.US,D,19840229,000000,1.30651,1.32864,1.29914,1.29914,3888703.0140464,0
+TGT.US,D,19840301,000000,1.29914,1.32107,1.28478,1.30651,1046579.7240839,0
+TGT.US,D,19840302,000000,1.32864,1.34999,1.32864,1.34999,2286597.7739671,0
+TGT.US,D,19840305,000000,1.34261,1.34999,1.32864,1.32864,3314988.7988576,0
+TGT.US,D,19840306,000000,1.33543,1.34999,1.32107,1.32864,2609006.1679187,0
+TGT.US,D,19840307,000000,1.32107,1.32107,1.28478,1.30651,4042465.593861,0
+TGT.US,D,19840308,000000,1.30651,1.30651,1.28478,1.30651,3518353.6868027,0
+TGT.US,D,19840309,000000,1.30651,1.30651,1.26314,1.28478,1120977.5941366,0
+TGT.US,D,19840312,000000,1.28478,1.32107,1.27012,1.29914,2364304.1591506,0
+TGT.US,D,19840313,000000,1.29914,1.34261,1.29914,1.30651,5675989.5266437,0
+TGT.US,D,19840314,000000,1.30651,1.30651,1.2772,1.29176,1397092.1950884,0
+TGT.US,D,19840315,000000,1.29914,1.29914,1.2772,1.28478,1757523.0942127,0
+TGT.US,D,19840316,000000,1.32864,1.34999,1.31369,1.32864,2304786.4731604,0
+TGT.US,D,19840319,000000,1.30651,1.30651,1.28478,1.29914,2552791.9132929,0
+TGT.US,D,19840320,000000,1.30651,1.32864,1.30651,1.32107,3002506.9670518,0
+TGT.US,D,19840321,000000,1.32107,1.32107,1.28478,1.28478,3048796.6930383,0
+TGT.US,D,19840322,000000,1.24091,1.2772,1.24091,1.26314,3243892.3266629,0
+TGT.US,D,19840323,000000,1.26314,1.2772,1.24829,1.24829,5186592.6263804,0
+TGT.US,D,19840326,000000,1.26314,1.2772,1.25556,1.27012,3174454.1790467,0
+TGT.US,D,19840327,000000,1.28478,1.28478,1.24091,1.24091,4864191.3497018,0
+TGT.US,D,19840328,000000,1.24829,1.24829,1.24091,1.24829,9000899.8038808,0
+TGT.US,D,19840329,000000,1.25556,1.26314,1.23413,1.25556,7817091.9416102,0
+TGT.US,D,19840330,000000,1.25556,1.25556,1.22655,1.24091,1663284.3009077,0
+TGT.US,D,19840402,000000,1.24829,1.24829,1.2121,1.23413,3190987.6039212,0
+TGT.US,D,19840403,000000,1.24091,1.24091,1.22655,1.23413,3301761.8556073,0
+TGT.US,D,19840404,000000,1.23413,1.24091,1.21937,1.23413,4541784.9892568,0
+TGT.US,D,19840405,000000,1.21937,1.24091,1.19764,1.2121,1873256.0515817,0
+TGT.US,D,19840406,000000,1.2121,1.23413,1.20481,1.22655,7540979.3741648,0
+TGT.US,D,19840409,000000,1.24091,1.24829,1.21937,1.24091,2144413.980357,0
+TGT.US,D,19840410,000000,1.25556,1.2772,1.24091,1.26314,3913506.7099947,0
+TGT.US,D,19840411,000000,1.26314,1.26314,1.24091,1.24091,1988991.0424575,0
+TGT.US,D,19840412,000000,1.24829,1.28478,1.23413,1.28478,2890075.4075406,0
+TGT.US,D,19840413,000000,1.28478,1.29914,1.26314,1.2772,3440647.3016193,0
+TGT.US,D,19840416,000000,1.2772,1.29914,1.2772,1.29914,3040532.5224842,0
+TGT.US,D,19840417,000000,1.29914,1.29914,1.28478,1.28478,2227078.0544704,0
+TGT.US,D,19840418,000000,1.28478,1.28478,1.26314,1.27012,2093155.3811547,0
+TGT.US,D,19840419,000000,1.26314,1.28478,1.26314,1.28478,1208604.4409461,0
+TGT.US,D,19840423,000000,1.2772,1.28478,1.26314,1.26314,2724736.075028,0
+TGT.US,D,19840424,000000,1.26314,1.27012,1.24091,1.26314,3817611.625618,0
+TGT.US,D,19840425,000000,1.25556,1.26314,1.25556,1.25556,1833579.2888437,0
+TGT.US,D,19840426,000000,1.2772,1.29176,1.27012,1.28478,6173650.5974611,0
+TGT.US,D,19840427,000000,1.28478,1.30651,1.28478,1.29914,2336200.0820975,0
+TGT.US,D,19840430,000000,1.29176,1.29176,1.25556,1.2772,1473141.2724467,0
+TGT.US,D,19840501,000000,1.28478,1.29914,1.26314,1.29176,6034771.2519687,0
+TGT.US,D,19840502,000000,1.29176,1.29914,1.2772,1.28478,3100049.1917211,0
+TGT.US,D,19840503,000000,1.28478,1.28478,1.25556,1.26314,1823658.8272176,0
+TGT.US,D,19840504,000000,1.27012,1.28478,1.24091,1.24091,3776273.4880417,0
+TGT.US,D,19840507,000000,1.21937,1.23413,1.21937,1.21937,3839105.7896822,0
+TGT.US,D,19840508,000000,1.21937,1.23413,1.2121,1.21937,4201190.9463717,0
+TGT.US,D,19840509,000000,1.21937,1.22655,1.19764,1.20481,3551418.5030454,0
+TGT.US,D,19840510,000000,1.19764,1.21937,1.19764,1.20481,7334312.0716086,0
+TGT.US,D,19840511,000000,1.19764,1.19764,1.17609,1.19006,2789220.6007274,0
+TGT.US,D,19840514,000000,1.18288,1.20481,1.18288,1.20481,1244980.8225794,0
+TGT.US,D,19840515,000000,1.20481,1.22655,1.19764,1.21937,3343093.892664,0
+TGT.US,D,19840516,000000,1.22655,1.23413,1.2121,1.23413,1479765.4199812,0
+TGT.US,D,19840517,000000,1.23413,1.23413,1.20481,1.20481,1144129.0660261,0
+TGT.US,D,19840518,000000,1.2121,1.22655,1.20481,1.2121,2046858.5378953,0
+TGT.US,D,19840521,000000,1.20481,1.21937,1.17609,1.17609,2405642.2967269,0
+TGT.US,D,19840522,000000,1.16095,1.16862,1.14659,1.16095,3055412.7065467,0
+TGT.US,D,19840523,000000,1.16095,1.16095,1.14659,1.15406,9544853.6509444,0
+TGT.US,D,19840524,000000,1.16095,1.16095,1.14659,1.16095,1436772.0080862,0
+TGT.US,D,19840525,000000,1.16095,1.21937,1.16095,1.18288,6696114.3474736,0
+TGT.US,D,19840529,000000,1.18288,1.19764,1.16095,1.17609,6272856.2304752,0
+TGT.US,D,19840530,000000,1.16095,1.18288,1.14659,1.16095,3417499.8967428,0
+TGT.US,D,19840531,000000,1.16862,1.18288,1.16095,1.16095,1355757.107772,0
+TGT.US,D,19840601,000000,1.16095,1.21937,1.14659,1.21937,3485282.7700404,0
+TGT.US,D,19840604,000000,1.22655,1.26314,1.22655,1.24829,5877695.073257,0
+TGT.US,D,19840605,000000,1.24091,1.24829,1.22655,1.24091,3379469.257544,0
+TGT.US,D,19840606,000000,1.24091,1.2772,1.23413,1.2772,2288251.0147793,0
+TGT.US,D,19840607,000000,1.2772,1.2772,1.25556,1.26314,1377249.2383297,0
+TGT.US,D,19840608,000000,1.27012,1.30651,1.26314,1.29176,2374225.6375299,0
+TGT.US,D,19840611,000000,1.29176,1.29176,1.25556,1.27012,1263169.5217727,0
+TGT.US,D,19840612,000000,1.26314,1.26314,1.23413,1.23413,3156263.4463468,0
+TGT.US,D,19840613,000000,1.23413,1.2772,1.23413,1.2772,2962823.0870409,0
+TGT.US,D,19840614,000000,1.28478,1.28478,1.25556,1.28478,4095375.4003689,0
+TGT.US,D,19840615,000000,1.28478,1.31369,1.2772,1.29914,5346971.2197034,0
+TGT.US,D,19840618,000000,1.29176,1.30651,1.28478,1.30651,2736309.7774662,0
+TGT.US,D,19840619,000000,1.32107,1.33543,1.30651,1.32107,7944400.634924,0
+TGT.US,D,19840620,000000,1.32107,1.37172,1.32107,1.34999,10359962.376523,0
+TGT.US,D,19840621,000000,1.36444,1.39335,1.36444,1.37919,5386648.9991947,0
+TGT.US,D,19840622,000000,1.36444,1.41528,1.34999,1.41528,5874391.6418925,0
+TGT.US,D,19840625,000000,1.43683,1.45866,1.40801,1.42257,6939155.9981567,0
+TGT.US,D,19840626,000000,1.39335,1.39335,1.34999,1.36444,3647310.5371624,0
+TGT.US,D,19840627,000000,1.36444,1.39335,1.36444,1.38618,2053476.5849102,0
+TGT.US,D,19840628,000000,1.38618,1.38618,1.37172,1.38618,1684776.4314656,0
+TGT.US,D,19840629,000000,1.37919,1.40063,1.36444,1.37919,3334827.6886032,0
+TGT.US,D,19840702,000000,1.37172,1.40801,1.36444,1.39335,1904672.7107786,0
+TGT.US,D,19840703,000000,1.38618,1.41528,1.38618,1.40801,1431812.2856498,0
+TGT.US,D,19840705,000000,1.41528,1.41528,1.36444,1.36444,7471538.1762888,0
+TGT.US,D,19840706,000000,1.35717,1.35717,1.32864,1.34261,3968072.8075746,0
+TGT.US,D,19840709,000000,1.33543,1.35717,1.32107,1.34999,1349142.1110169,0
+TGT.US,D,19840710,000000,1.34999,1.40801,1.34261,1.40063,6158771.430152,0
+TGT.US,D,19840711,000000,1.39335,1.40063,1.38618,1.38618,3715101.5444861,0
+TGT.US,D,19840712,000000,1.38618,1.40063,1.37172,1.40063,2650335.1547156,0
+TGT.US,D,19840713,000000,1.40801,1.43683,1.40801,1.42257,1950968.5372848,0
+TGT.US,D,19840716,000000,1.42984,1.45167,1.42257,1.4444,2529645.5251697,0
+TGT.US,D,19840717,000000,1.4444,1.45866,1.43683,1.45167,3371205.0869899,0
+TGT.US,D,19840718,000000,1.4444,1.45167,1.41528,1.43683,1048232.9648959,0
+TGT.US,D,19840719,000000,1.4444,1.4444,1.42984,1.43683,3275303.9020935,0
+TGT.US,D,19840720,000000,1.4444,1.4444,1.40801,1.41528,2346119.5269703,0
+TGT.US,D,19840723,000000,1.40801,1.40801,1.37172,1.38618,3994516.5265427,0
+TGT.US,D,19840724,000000,1.38618,1.40801,1.37172,1.37172,4482264.2530068,0
+TGT.US,D,19840725,000000,1.36444,1.36444,1.32864,1.36444,5097313.5555121,0
+TGT.US,D,19840726,000000,1.35717,1.36444,1.34261,1.36444,2094808.6219669,0
+TGT.US,D,19840727,000000,1.36444,1.40801,1.34999,1.40801,3536543.4027493,0
+TGT.US,D,19840730,000000,1.40801,1.4444,1.40063,1.42984,2061741.7722176,0
+TGT.US,D,19840731,000000,1.43683,1.45866,1.42984,1.45167,2709860.9747318,0
+TGT.US,D,19840801,000000,1.45866,1.50224,1.45167,1.50224,12506026.547434,0
+TGT.US,D,19840802,000000,1.51689,1.56764,1.51689,1.56066,12570509.039627,0
+TGT.US,D,19840803,000000,1.56066,1.61121,1.56066,1.57492,8114701.7233796,0
+TGT.US,D,19840806,000000,1.5821,1.61858,1.5459,1.56066,7830316.851354,0
+TGT.US,D,19840807,000000,1.53873,1.5821,1.52417,1.56764,6967267.1924826,0
+TGT.US,D,19840808,000000,1.56764,1.60374,1.56764,1.5821,3081863.5427877,0
+TGT.US,D,19840809,000000,1.56066,1.58948,1.5459,1.5821,6213331.4272121,0
+TGT.US,D,19840810,000000,1.61858,1.63314,1.56764,1.5821,4960079.3168057,0
+TGT.US,D,19840813,000000,1.56764,1.5821,1.5459,1.55318,3528271.098169,0
+TGT.US,D,19840814,000000,1.57492,1.58948,1.48069,1.50224,6120745.8747196,0
+TGT.US,D,19840815,000000,1.50941,1.52417,1.46613,1.48798,3004155.1240976,0
+TGT.US,D,19840816,000000,1.48069,1.49545,1.45866,1.45866,3551418.5030454,0
+TGT.US,D,19840817,000000,1.47342,1.50224,1.46613,1.49545,4378096.8640497,0
+TGT.US,D,19840820,000000,1.50224,1.50224,1.4444,1.46613,5993435.1478991,0
+TGT.US,D,19840821,000000,1.48069,1.52417,1.48069,1.51689,5370117.6078266,0
+TGT.US,D,19840822,000000,1.52417,1.53134,1.50941,1.50941,3510088.4994952,0
+TGT.US,D,19840823,000000,1.50941,1.51689,1.50224,1.50941,2063393.9962764,0
+TGT.US,D,19840824,000000,1.51689,1.53134,1.51689,1.53134,1397092.1950884,0
+TGT.US,D,19840827,000000,1.53134,1.53134,1.50941,1.52417,724173.36363886,0
+TGT.US,D,19840828,000000,1.53134,1.5459,1.51689,1.53134,899426.04050473,0
+TGT.US,D,19840829,000000,1.5459,1.56764,1.53134,1.53134,1478104.0451429,0
+TGT.US,D,19840830,000000,1.52417,1.53134,1.50941,1.51689,1327647.9469525,0
+TGT.US,D,19840831,000000,1.53134,1.53134,1.50224,1.52417,674570.03875517,0
+TGT.US,D,19840904,000000,1.51689,1.52417,1.50941,1.50941,710943.37012871,0
+TGT.US,D,19840905,000000,1.50224,1.50941,1.46613,1.48069,1220179.1601376,0
+TGT.US,D,19840906,000000,1.50224,1.53873,1.50224,1.51689,3817611.625618,0
+TGT.US,D,19840907,000000,1.5459,1.55318,1.52417,1.52417,2377532.1191541,0
+TGT.US,D,19840910,000000,1.52417,1.55318,1.51689,1.5459,2870234.4842884,0
+TGT.US,D,19840911,000000,1.55318,1.56066,1.5459,1.5459,1671547.4547086,0
+TGT.US,D,19840912,000000,1.55318,1.55318,1.50941,1.52417,4974964.5846345,0
+TGT.US,D,19840913,000000,1.52417,1.56764,1.52417,1.53873,2205578.8066398,0
+TGT.US,D,19840914,000000,1.55318,1.55318,1.50941,1.51689,8018800.5384832,0
+TGT.US,D,19840917,000000,1.53873,1.53873,1.53134,1.53134,1615334.2168362,0
+TGT.US,D,19840918,000000,1.53873,1.5459,1.53134,1.53873,3156263.4463468,0
+TGT.US,D,19840919,000000,1.53134,1.53873,1.51689,1.52417,1828616.5161475,0
+TGT.US,D,19840920,000000,1.52417,1.52417,1.50224,1.50224,1795549.6663983,0
+TGT.US,D,19840921,000000,1.50224,1.53134,1.48069,1.48069,5642923.6936477,0
+TGT.US,D,19840924,000000,1.48798,1.50224,1.48069,1.48798,2627191.8168521,0
+TGT.US,D,19840925,000000,1.50224,1.52417,1.48798,1.50224,5515613.9835806,0
+TGT.US,D,19840926,000000,1.50224,1.50941,1.48798,1.50224,2218810.8336564,0
+TGT.US,D,19840927,000000,1.50224,1.50224,1.48069,1.48069,2860316.0561689,0
+TGT.US,D,19840928,000000,1.48798,1.48798,1.47342,1.48798,886204.18102071,0
+TGT.US,D,19841001,000000,1.48069,1.48069,1.47342,1.48069,1555809.4135732,0
+TGT.US,D,19841002,000000,1.48069,1.50941,1.48069,1.48798,2066700.4779008,0
+TGT.US,D,19841003,000000,1.50224,1.50224,1.46613,1.46613,858094.00344804,0
+TGT.US,D,19841004,000000,1.46613,1.48069,1.45866,1.46613,2046858.5378953,0
+TGT.US,D,19841005,000000,1.46613,1.47342,1.4444,1.45866,1840191.2353389,0
+TGT.US,D,19841008,000000,1.4444,1.4444,1.41528,1.42984,790308.07989066,0
+TGT.US,D,19841009,000000,1.43683,1.45866,1.42257,1.42257,1603757.4641382,0
+TGT.US,D,19841010,000000,1.42257,1.43683,1.37172,1.41528,2562712.374919,0
+TGT.US,D,19841011,000000,1.41528,1.43683,1.40801,1.42257,3673768.4906762,0
+TGT.US,D,19841012,000000,1.43683,1.46613,1.43683,1.45866,1236714.6185187,0
+TGT.US,D,19841015,000000,1.45866,1.50224,1.4444,1.48069,3880438.8434923,0
+TGT.US,D,19841016,000000,1.48798,1.51689,1.48069,1.48069,2625538.5760399,0
+TGT.US,D,19841017,000000,1.47342,1.48069,1.45866,1.48069,1863337.6234622,0
+TGT.US,D,19841018,000000,1.48069,1.55318,1.47342,1.55318,3310027.0429147,0
+TGT.US,D,19841019,000000,1.58948,1.58948,1.53134,1.5821,6043033.3890164,0
+TGT.US,D,19841022,000000,1.57492,1.57492,1.55318,1.55318,2795834.5807292,0
+TGT.US,D,19841023,000000,1.55318,1.56764,1.53134,1.53873,3448911.4721734,0
+TGT.US,D,19841024,000000,1.53873,1.5459,1.53134,1.53134,955641.3118837,0
+TGT.US,D,19841025,000000,1.53134,1.53873,1.52417,1.53134,2774339.3999116,0
+TGT.US,D,19841026,000000,1.50224,1.50224,1.4444,1.46613,4027585.4097985,0
+TGT.US,D,19841029,000000,1.45866,1.45866,1.43683,1.4444,2265107.6769159,0
+TGT.US,D,19841030,000000,1.4444,1.48069,1.43683,1.48069,2890075.4075406,0
+TGT.US,D,19841031,000000,1.48069,1.48798,1.45866,1.46613,2691667.1917722,0
+TGT.US,D,19841101,000000,1.48069,1.50941,1.48069,1.50941,4531862.4941242,0
+TGT.US,D,19841102,000000,1.50941,1.5459,1.50224,1.53134,3541500.0749259,0
+TGT.US,D,19841105,000000,1.5459,1.55318,1.53134,1.5459,2852045.7850951,0
+TGT.US,D,19841106,000000,1.55318,1.57492,1.55318,1.56764,2559406.910048,0
+TGT.US,D,19841107,000000,1.56764,1.57492,1.55318,1.56066,2213850.0944667,0
+TGT.US,D,19841108,000000,1.56764,1.56764,1.5459,1.55318,4525250.5476289,0
+TGT.US,D,19841109,000000,1.55318,1.56764,1.50941,1.50941,3133120.1084834,0
+TGT.US,D,19841112,000000,1.50224,1.51689,1.50224,1.50941,699371.70119702,0
+TGT.US,D,19841113,000000,1.50224,1.50224,1.42257,1.45167,5042751.5249452,0
+TGT.US,D,19841114,000000,1.45167,1.46613,1.42984,1.45167,4321882.6094241,0
+TGT.US,D,19841115,000000,1.4444,1.47342,1.43683,1.47342,3339788.4277929,0
+TGT.US,D,19841116,000000,1.47342,1.49545,1.45167,1.45167,2830557.7215504,0
+TGT.US,D,19841119,000000,1.45866,1.46613,1.42984,1.42984,1620294.9560258,0
+TGT.US,D,19841120,000000,1.4444,1.45866,1.42984,1.43683,2584202.4719703,0
+TGT.US,D,19841121,000000,1.4444,1.45167,1.42257,1.42984,1464881.1689056,0
+TGT.US,D,19841123,000000,1.4444,1.51689,1.4444,1.51689,3971376.2389391,0
+TGT.US,D,19841126,000000,1.51689,1.55318,1.51689,1.51689,2521376.2708492,0
+TGT.US,D,19841127,000000,1.52417,1.53873,1.51689,1.51689,3554728.0349295,0
+TGT.US,D,19841128,000000,1.50941,1.50941,1.46613,1.47342,3384432.0302402,0
+TGT.US,D,19841129,000000,1.47342,1.48069,1.45866,1.45866,1863337.6234622,0
+TGT.US,D,19841130,000000,1.46613,1.48069,1.45167,1.47342,1226794.1568926,0
+TGT.US,D,19841203,000000,1.47342,1.47342,1.4444,1.4444,2017102.2367833,0
+TGT.US,D,19841204,000000,1.45167,1.45866,1.43683,1.4444,2934713.9262216,0
+TGT.US,D,19841205,000000,1.45167,1.45167,1.40063,1.40063,2575935.2511563,0
+TGT.US,D,19841206,000000,1.40063,1.4444,1.40063,1.42984,5404836.6816348,0
+TGT.US,D,19841207,000000,1.42257,1.46613,1.42257,1.4444,2245264.7201571,0
+TGT.US,D,19841210,000000,1.42984,1.46613,1.42984,1.45167,1077995.3665275,0
+TGT.US,D,19841211,000000,1.4444,1.45866,1.42984,1.4444,3086824.2819773,0
+TGT.US,D,19841212,000000,1.4444,1.45167,1.40063,1.40801,4156553.4444442,0
+TGT.US,D,19841213,000000,1.40801,1.42257,1.40063,1.42257,2842129.390482,0
+TGT.US,D,19841214,000000,1.41528,1.4444,1.41528,1.42257,5175021.974202,0
+TGT.US,D,19841217,000000,1.40801,1.45167,1.40801,1.45167,2557747.5687162,0
+TGT.US,D,19841218,000000,1.46613,1.47342,1.43683,1.45167,4766643.0245129,0
+TGT.US,D,19841219,000000,1.46613,1.51689,1.46613,1.51689,7838584.0721679,0
+TGT.US,D,19841220,000000,1.51689,1.51689,1.47342,1.47342,2871886.7083473,0
+TGT.US,D,19841221,000000,1.48798,1.50224,1.46613,1.46613,2642074.0344211,0
+TGT.US,D,19841224,000000,1.47342,1.47342,1.45167,1.46613,2521376.2708492,0
+TGT.US,D,19841226,000000,1.47342,1.47342,1.45866,1.47342,674570.03875517,0
+TGT.US,D,19841227,000000,1.47342,1.47342,1.43683,1.43683,3219093.7144809,0
+TGT.US,D,19841228,000000,1.45167,1.45167,1.38618,1.38618,8152722.1950457,0
+TGT.US,D,19841231,000000,1.37919,1.40801,1.36444,1.40063,3164537.7844336,0
+TGT.US,D,19850102,000000,1.40801,1.40801,1.34999,1.34999,2572630.8030385,0
+TGT.US,D,19850103,000000,1.36444,1.38618,1.30651,1.32864,14306533.902762,0
+TGT.US,D,19850104,000000,1.30651,1.34999,1.30651,1.34999,5181634.9374506,0
+TGT.US,D,19850107,000000,1.37919,1.37919,1.35717,1.37919,3743211.7220588,0
+TGT.US,D,19850108,000000,1.37919,1.41528,1.37919,1.41528,1769097.813404,0
+TGT.US,D,19850109,000000,1.4444,1.46613,1.4444,1.46613,5194858.8304412,0
+TGT.US,D,19850110,000000,1.45167,1.48069,1.4444,1.47342,5365159.9188968,0
+TGT.US,D,19850111,000000,1.47342,1.49545,1.47342,1.48069,5482547.1338313,0
+TGT.US,D,19850114,000000,1.47342,1.51689,1.47342,1.50941,3238936.6712396,0
+TGT.US,D,19850115,000000,1.50941,1.50941,1.45167,1.45167,5016300.6887043,0
+TGT.US,D,19850116,000000,1.47342,1.49545,1.4444,1.45167,4606266.4646965,0
+TGT.US,D,19850117,000000,1.46613,1.48798,1.45866,1.47342,2883463.4610453,0
+TGT.US,D,19850118,000000,1.48798,1.50941,1.48798,1.50224,1231752.8625758,0
+TGT.US,D,19850121,000000,1.50224,1.5459,1.50224,1.5459,3242236.0355909,0
+TGT.US,D,19850122,000000,1.55318,1.58948,1.5459,1.56764,5988475.4254627,0
+TGT.US,D,19850123,000000,1.56764,1.59685,1.56764,1.5821,3637397.1928092,0
+TGT.US,D,19850124,000000,1.59685,1.63314,1.57492,1.61121,5960368.2981498,0
+TGT.US,D,19850125,000000,1.61858,1.61858,1.58948,1.60374,3055412.7065467,0
+TGT.US,D,19850128,000000,1.60374,1.61121,1.5821,1.61121,2534604.2308529,0
+TGT.US,D,19850129,000000,1.61858,1.61858,1.58948,1.61858,3830839.5856216,0
+TGT.US,D,19850130,000000,1.63314,1.64041,1.61121,1.61121,3668808.7682397,0
+TGT.US,D,19850131,000000,1.61121,1.61121,1.58948,1.59685,1739338.4620324,0
+TGT.US,D,19850201,000000,1.59685,1.61121,1.58948,1.58948,863057.79289752,0
+TGT.US,D,19850204,000000,1.56764,1.62586,1.56764,1.61858,3068637.6162905,0
+TGT.US,D,19850205,000000,1.64041,1.66913,1.63314,1.66244,5189901.1415113,0
+TGT.US,D,19850206,000000,1.65467,1.66244,1.64041,1.6476,4014360.5000547,0
+TGT.US,D,19850207,000000,1.65467,1.68389,1.6476,1.68389,3319950.5548006,0
+TGT.US,D,19850208,000000,1.66913,1.68389,1.66244,1.67622,2235342.2250245,0
+TGT.US,D,19850211,000000,1.67622,1.67622,1.65467,1.66244,1147431.4806373,0
+TGT.US,D,19850212,000000,1.6476,1.66244,1.61858,1.61858,1074685.8346435,0
+TGT.US,D,19850213,000000,1.60374,1.69835,1.60374,1.69096,5257688.081822,0
+TGT.US,D,19850214,000000,1.72745,1.7492,1.72038,1.7492,8453637.4416862,0
+TGT.US,D,19850215,000000,1.72745,1.7492,1.72038,1.74201,3683688.9523022,0
+TGT.US,D,19850219,000000,1.73464,1.74201,1.72745,1.73464,1178848.1398342,0
+TGT.US,D,19850220,000000,1.72745,1.75647,1.72038,1.74201,4146632.982818,0
+TGT.US,D,19850221,000000,1.7492,1.7492,1.72038,1.72038,1731071.2412184,0
+TGT.US,D,19850222,000000,1.69835,1.70582,1.68389,1.68389,2020406.684901,0
+TGT.US,D,19850225,000000,1.68389,1.68389,1.64041,1.6476,1709574.0268942,0
+TGT.US,D,19850226,000000,1.6476,1.67622,1.6476,1.66244,2438707.1129695,0
+TGT.US,D,19850227,000000,1.66913,1.67622,1.66244,1.67622,735746.04932382,0
+TGT.US,D,19850228,000000,1.6476,1.66913,1.6476,1.6476,2642074.0344211,0
+TGT.US,D,19850301,000000,1.6476,1.69096,1.6476,1.69096,3280268.7082963,0
+TGT.US,D,19850304,000000,1.69835,1.69835,1.6476,1.66244,899426.04050473,0
+TGT.US,D,19850305,000000,1.66244,1.66913,1.6476,1.66244,2494924.4178551,0
+TGT.US,D,19850306,000000,1.68389,1.69835,1.67622,1.67622,2567670.0638489,0
+TGT.US,D,19850307,000000,1.67622,1.69096,1.65467,1.66244,5213043.4626215,0
+TGT.US,D,19850308,000000,1.66244,1.66913,1.6476,1.6476,3030612.0608581,0
+TGT.US,D,19850311,000000,1.62586,1.6476,1.61858,1.6476,3521659.1516737,0
+TGT.US,D,19850312,000000,1.6476,1.66913,1.6476,1.65467,901081.3148234,0
+TGT.US,D,19850313,000000,1.68389,1.69835,1.66913,1.68389,1721151.7963456,0
+TGT.US,D,19850314,000000,1.68389,1.71281,1.68389,1.69096,2847087.079412,0
+TGT.US,D,19850315,000000,1.68389,1.71281,1.6476,1.6476,2823942.7247953,0
+TGT.US,D,19850318,000000,1.6476,1.66913,1.6476,1.6476,2208892.4055368,0
+TGT.US,D,19850319,000000,1.64041,1.66913,1.62586,1.66913,3670463.0258051,0
+TGT.US,D,19850320,000000,1.66913,1.69835,1.6476,1.69835,2690023.1017394,0
+TGT.US,D,19850321,000000,1.71281,1.74201,1.70582,1.70582,2663567.1817322,0
+TGT.US,D,19850322,000000,1.70582,1.72038,1.66913,1.69096,2022059.9257132,0
+TGT.US,D,19850325,000000,1.67622,1.70582,1.67622,1.69835,1225135.8323141,0
+TGT.US,D,19850326,000000,1.69835,1.69835,1.67622,1.68389,1529357.560579,0
+TGT.US,D,19850327,000000,1.69096,1.70582,1.68389,1.69835,2650335.1547156,0
+TGT.US,D,19850328,000000,1.70582,1.72038,1.69835,1.69835,3536543.4027493,0
+TGT.US,D,19850329,000000,1.71281,1.73464,1.69835,1.73464,1010207.4094635,0
+TGT.US,D,19850401,000000,1.74201,1.76346,1.72745,1.7492,1240023.1336496,0
+TGT.US,D,19850402,000000,1.77083,1.77083,1.72038,1.72038,2547830.15735,0
+TGT.US,D,19850403,000000,1.72745,1.73464,1.69835,1.71281,2051824.3608513,0
+TGT.US,D,19850404,000000,1.69835,1.71281,1.66244,1.66244,2337852.3061564,0
+TGT.US,D,19850408,000000,1.6476,1.65467,1.62586,1.62586,1268126.1939494,0
+TGT.US,D,19850409,000000,1.62586,1.6476,1.61858,1.62586,2929756.2372917,0
+TGT.US,D,19850410,000000,1.62586,1.6476,1.61858,1.6476,2369264.8983403,0
+TGT.US,D,19850411,000000,1.6476,1.6476,1.61858,1.64041,3849028.2848148,0
+TGT.US,D,19850412,000000,1.63314,1.66244,1.63314,1.66244,1919551.8780878,0
+TGT.US,D,19850415,000000,1.65467,1.66913,1.65467,1.66244,1831925.0312783,0
+TGT.US,D,19850416,000000,1.66913,1.69835,1.66913,1.69096,2516414.5149064,0
+TGT.US,D,19850417,000000,1.67622,1.73464,1.67622,1.72038,3857292.455369,0
+TGT.US,D,19850418,000000,1.72038,1.74201,1.72038,1.73464,4679013.1274436,0
+TGT.US,D,19850419,000000,1.72038,1.7492,1.72038,1.74201,1307804.9901938,0
+TGT.US,D,19850422,000000,1.74201,1.76346,1.73464,1.76346,1367326.7431971,0
+TGT.US,D,19850423,000000,1.7492,1.75647,1.72745,1.74201,2170859.7328317,0
+TGT.US,D,19850424,000000,1.74201,1.76346,1.73464,1.76346,1698002.3579626,0
+TGT.US,D,19850425,000000,1.74201,1.81431,1.74201,1.80742,4224335.3009884,0
+TGT.US,D,19850426,000000,1.80742,1.80742,1.76346,1.77083,2017102.2367833,0
+TGT.US,D,19850429,000000,1.77083,1.77083,1.73464,1.73464,1785629.2047722,0
+TGT.US,D,19850430,000000,1.72745,1.72745,1.68389,1.69096,3609288.0319898,0
+TGT.US,D,19850501,000000,1.67622,1.68389,1.6476,1.65467,1851763.9210239,0
+TGT.US,D,19850502,000000,1.6476,1.6476,1.60374,1.61858,4983229.7719419,0
+TGT.US,D,19850503,000000,1.64041,1.72038,1.64041,1.70582,5193209.6566421,0
+TGT.US,D,19850506,000000,1.69835,1.72038,1.69835,1.69835,2058437.3240999,0
+TGT.US,D,19850507,000000,1.70582,1.74201,1.70582,1.74201,2622231.0776624,0
+TGT.US,D,19850508,000000,1.74201,1.78529,1.72745,1.78529,6132318.5604045,0
+TGT.US,D,19850509,000000,1.78529,1.79296,1.76346,1.79296,3250507.323418,0
+TGT.US,D,19850510,000000,1.80742,1.83634,1.79995,1.81431,2213850.0944667,0
+TGT.US,D,19850513,000000,1.82896,1.84332,1.79296,1.80742,2038591.3170812,0
+TGT.US,D,19850514,000000,1.80742,1.84332,1.79995,1.80742,1193727.3071434,0
+TGT.US,D,19850515,000000,1.80742,1.8508,1.80742,1.82896,2820633.1929113,0
+TGT.US,D,19850516,000000,1.83634,1.89426,1.83634,1.8799,4675707.6625726,0
+TGT.US,D,19850517,000000,1.8799,1.92338,1.8799,1.90154,6659742.0328534,0
+TGT.US,D,19850520,000000,1.90154,1.92338,1.85826,1.90154,5494117.7860098,0
+TGT.US,D,19850521,000000,1.90154,1.90154,1.84332,1.88688,2529645.5251697,0
+TGT.US,D,19850522,000000,1.8799,1.92338,1.87224,1.90862,6838307.2918631,0
+TGT.US,D,19850523,000000,1.91629,1.91629,1.89426,1.89426,1359065.6229027,0
+TGT.US,D,19850524,000000,1.89426,1.92338,1.8799,1.92338,1750913.1812238,0
+TGT.US,D,19850528,000000,1.92338,1.92338,1.90154,1.90154,2182438.5190362,0
+TGT.US,D,19850529,000000,1.89426,1.90154,1.87224,1.90154,2359346.4702206,0
+TGT.US,D,19850530,000000,1.88688,1.93075,1.88688,1.90154,4029244.7511302,0
+TGT.US,D,19850531,000000,1.92338,1.97423,1.92338,1.97423,4998116.0565241,0
+TGT.US,D,19850603,000000,1.97423,1.99606,1.93075,1.96675,4849310.1488861,0
+TGT.US,D,19850604,000000,1.97423,2.02488,1.97423,2.00315,8499933.2681924,0
+TGT.US,D,19850605,000000,2.01769,2.01769,1.99606,2.00315,4006092.2624874,0
+TGT.US,D,19850606,000000,2.00315,2.02488,1.9813,2.02488,4187967.0533812,0
+TGT.US,D,19850607,000000,2.02488,2.02488,1.97423,1.9813,4717040.7163825,0
+TGT.US,D,19850610,000000,1.97423,1.97423,1.95249,1.95249,1360716.8302084,0
+TGT.US,D,19850611,000000,1.95249,1.95957,1.90862,1.95249,3486938.044359,0
+TGT.US,D,19850612,000000,1.94511,1.96675,1.94511,1.95249,886204.18102071,0
+TGT.US,D,19850613,000000,1.93793,1.95249,1.8799,1.90154,3867210.8834886,0
+TGT.US,D,19850614,000000,1.89426,1.91629,1.88688,1.91629,3296803.1499241,0
+TGT.US,D,19850617,000000,1.91629,1.91629,1.88688,1.90154,1405354.332136,0
+TGT.US,D,19850618,000000,1.89426,1.90154,1.86544,1.8799,3991214.1119316,0
+TGT.US,D,19850619,000000,1.8799,1.8799,1.86544,1.86544,3025649.2881619,0
+TGT.US,D,19850620,000000,1.86544,1.90154,1.86544,1.88688,6462988.0746504,0
+TGT.US,D,19850621,000000,1.89426,1.92338,1.89426,1.92338,5515613.9835806,0
+TGT.US,D,19850624,000000,1.90862,1.92338,1.90154,1.92338,995322.14163477,0
+TGT.US,D,19850625,000000,1.91629,1.94511,1.91629,1.92338,5895887.8394634,0
+TGT.US,D,19850626,000000,1.92338,1.92338,1.8799,1.92338,2842129.390482,0
+TGT.US,D,19850627,000000,1.89426,1.90154,1.87224,1.89426,1732725.4987838,0
+TGT.US,D,19850628,000000,1.89426,1.90154,1.88688,1.89426,2901650.126732,0
+TGT.US,D,19850701,000000,1.89426,1.90154,1.87224,1.88688,2235342.2250245,0
+TGT.US,D,19850702,000000,1.90154,1.90154,1.83634,1.8508,2648682.9306566,0
+TGT.US,D,19850703,000000,1.8508,1.8508,1.81431,1.84332,5497427.3178938,0
+TGT.US,D,19850705,000000,1.84332,1.85826,1.82896,1.83634,2136140.6590235,0
+TGT.US,D,19850708,000000,1.83634,1.8799,1.82896,1.8799,2838818.8418448,0
+TGT.US,D,19850709,000000,1.86544,1.8799,1.82168,1.82168,7064816.5344247,0
+TGT.US,D,19850710,000000,1.82896,1.87224,1.82896,1.85826,2825595.9656075,0
+TGT.US,D,19850711,000000,1.85826,1.86544,1.78529,1.79995,12982197.521199,0
+TGT.US,D,19850712,000000,1.78529,1.79995,1.77083,1.79296,9475413.4698217,0
+TGT.US,D,19850715,000000,1.78529,1.82168,1.7785,1.82168,3220745.9385397,0
+TGT.US,D,19850716,000000,1.82896,1.87224,1.82168,1.87224,1704619.3882242,0
+TGT.US,D,19850717,000000,1.8799,1.89426,1.8508,1.87224,4602960.9998255,0
+TGT.US,D,19850718,000000,1.85826,1.87224,1.8508,1.87224,1152393.2365802,0
+TGT.US,D,19850719,000000,1.87224,1.87224,1.84332,1.86544,3425761.0170371,0
+TGT.US,D,19850722,000000,1.8508,1.85826,1.84332,1.8508,1349142.1110169,0
+TGT.US,D,19850723,000000,1.86544,1.8799,1.82896,1.83634,1382212.011026,0
+TGT.US,D,19850724,000000,1.82896,1.82896,1.75647,1.76346,2683406.0714778,0
+TGT.US,D,19850725,000000,1.75647,1.77083,1.73464,1.77083,3457179.7097406,0
+TGT.US,D,19850726,000000,1.77083,1.77083,1.7492,1.75647,1790589.9439619,0
+TGT.US,D,19850729,000000,1.75647,1.75647,1.72745,1.72745,3095096.5865575,0
+TGT.US,D,19850730,000000,1.72038,1.72745,1.70582,1.72038,3485282.7700404,0
+TGT.US,D,19850731,000000,1.70582,1.7492,1.70582,1.73464,2847087.079412,0
+TGT.US,D,19850801,000000,1.75647,1.7785,1.75647,1.7785,1840191.2353389,0
+TGT.US,D,19850802,000000,1.7785,1.7785,1.7492,1.7492,2875195.2234781,0
+TGT.US,D,19850805,000000,1.73464,1.75647,1.72745,1.7492,1635175.1400884,0
+TGT.US,D,19850806,000000,1.74201,1.7492,1.72745,1.72745,3480331.1816301,0
+TGT.US,D,19850807,000000,1.72745,1.74201,1.72745,1.72745,5813221.7318435,0
+TGT.US,D,19850808,000000,1.73464,1.80742,1.73464,1.79995,5021259.3943875,0
+TGT.US,D,19850809,000000,1.79995,1.79995,1.7785,1.78529,2200622.1344632,0
+TGT.US,D,19850812,000000,1.7785,1.78529,1.77083,1.78529,735746.04932382,0
+TGT.US,D,19850813,000000,1.79296,1.79995,1.7785,1.79995,1769097.813404,0
+TGT.US,D,19850814,000000,1.78529,1.81431,1.78529,1.78529,715906.14282492,0
+TGT.US,D,19850815,000000,1.79296,1.79995,1.79296,1.79995,816755.86587177,0
+TGT.US,D,19850816,000000,1.7785,1.79995,1.76346,1.77083,1125939.3500794,0
+TGT.US,D,19850819,000000,1.76346,1.79296,1.75647,1.79296,692757.72119521,0
+TGT.US,D,19850820,000000,1.79995,1.82168,1.79296,1.80742,1289621.3747669,0
+TGT.US,D,19850821,000000,1.80742,1.82168,1.78529,1.79995,1134208.6044,0
+TGT.US,D,19850822,000000,1.80742,1.80742,1.7785,1.7785,717559.38363706,0
+TGT.US,D,19850823,000000,1.7785,1.7785,1.74201,1.7492,3202562.3231128,0
+TGT.US,D,19850826,000000,1.76346,1.76346,1.72745,1.73464,1689737.1706552,0
+TGT.US,D,19850827,000000,1.73464,1.75647,1.73464,1.75647,4460763.9884229,0
+TGT.US,D,19850828,000000,1.75647,1.78529,1.75647,1.76346,2448628.5913489,0
+TGT.US,D,19850829,000000,1.76346,1.79995,1.76346,1.79296,4460763.9884229,0
+TGT.US,D,19850830,000000,1.79296,1.79995,1.7785,1.78529,3172797.8879747,0
+TGT.US,D,19850903,000000,1.7785,1.78529,1.74201,1.74201,5047709.2138751,0
+TGT.US,D,19850904,000000,1.74201,1.7492,1.74201,1.74201,3720058.2166627,0
+TGT.US,D,19850905,000000,1.74201,1.7492,1.72038,1.73464,5285799.2761479,0
+TGT.US,D,19850906,000000,1.73464,1.77083,1.73464,1.76346,10447591.25684,0
+TGT.US,D,19850909,000000,1.7785,1.79296,1.77083,1.79296,2848741.3369774,0
+TGT.US,D,19850910,000000,1.78529,1.78529,1.75647,1.76346,2852045.7850951,0
+TGT.US,D,19850911,000000,1.76346,1.76346,1.74201,1.74201,2704899.2187889,0
+TGT.US,D,19850912,000000,1.75647,1.75647,1.72038,1.72745,2921486.9829713,0
+TGT.US,D,19850913,000000,1.72038,1.73464,1.70582,1.71281,2539565.9867958,0
+TGT.US,D,19850916,000000,1.72038,1.73464,1.71281,1.71281,2015450.0127244,0
+TGT.US,D,19850917,000000,1.69835,1.70582,1.66244,1.67622,5117154.4787642,0
+TGT.US,D,19850918,000000,1.66244,1.69096,1.6476,1.69096,2425480.1697191,0
+TGT.US,D,19850919,000000,1.69835,1.76346,1.69835,1.75647,7650105.4688049,0
+TGT.US,D,19850920,000000,1.75647,1.7785,1.73464,1.73464,2751189.9615287,0
+TGT.US,D,19850923,000000,1.74201,1.79296,1.74201,1.76346,3650619.0522932,0
+TGT.US,D,19850924,000000,1.75647,1.76346,1.69835,1.71281,4381406.3959339,0
+TGT.US,D,19850925,000000,1.71281,1.71281,1.66913,1.66913,3526622.9411231,0
+TGT.US,D,19850926,000000,1.66913,1.69096,1.64041,1.67622,3987907.6303072,0
+TGT.US,D,19850930,000000,1.68389,1.71281,1.68389,1.71281,3151309.8244301,0
+TGT.US,D,19851001,000000,1.71281,1.74201,1.69835,1.74201,4401248.3359393,0
+TGT.US,D,19851002,000000,1.74201,1.77083,1.73464,1.74201,3030612.0608581,0
+TGT.US,D,19851003,000000,1.7492,1.7492,1.70582,1.71281,2167556.3014672,0
+TGT.US,D,19851004,000000,1.71281,1.73464,1.71281,1.73464,3645661.3633633,0
+TGT.US,D,19851007,000000,1.73464,1.73464,1.69096,1.71281,2351079.2494068,0
+TGT.US,D,19851008,000000,1.72038,1.72745,1.68389,1.71281,1901367.2459077,0
+TGT.US,D,19851009,000000,1.71281,1.75647,1.71281,1.72745,2099769.3611565,0
+TGT.US,D,19851010,000000,1.72745,1.74201,1.71281,1.74201,2653645.7033528,0
+TGT.US,D,19851011,000000,1.74201,1.75647,1.73464,1.7492,1516129.6005753,0
+TGT.US,D,19851014,000000,1.75647,1.79296,1.73464,1.79296,3025649.2881619,0
+TGT.US,D,19851015,000000,1.79296,1.79995,1.76346,1.76346,1449997.9345833,0
+TGT.US,D,19851016,000000,1.77083,1.79296,1.74201,1.79296,4014360.5000547,0
+TGT.US,D,19851017,000000,1.79296,1.81431,1.7785,1.7785,11800034.765714,0
+TGT.US,D,19851018,000000,1.79296,1.79296,1.75647,1.76346,1993955.8486602,0
+TGT.US,D,19851021,000000,1.76346,1.85826,1.76346,1.79995,12248099.628921,0
+TGT.US,D,19851022,000000,1.79995,1.82896,1.77083,1.77083,5634660.5398468,0
+TGT.US,D,19851023,000000,1.77083,1.78529,1.75647,1.78529,2913224.8459236,0
+TGT.US,D,19851024,000000,1.79296,1.79296,1.76346,1.7785,2423827.9456604,0
+TGT.US,D,19851025,000000,1.7785,1.7785,1.72745,1.74201,2552791.9132929,0
+TGT.US,D,19851028,000000,1.7492,1.7492,1.71281,1.71281,2314702.8677733,0
+TGT.US,D,19851029,000000,1.72038,1.77083,1.72038,1.76346,5750391.4637095,0
+TGT.US,D,19851030,000000,1.76346,1.76346,1.7492,1.76346,3725026.0731253,0
+TGT.US,D,19851031,000000,1.77083,1.79296,1.76346,1.77083,3605982.5671187,0
+TGT.US,D,19851101,000000,1.76346,1.77083,1.74201,1.7492,5151874.5693257,0
+TGT.US,D,19851104,000000,1.7492,1.78529,1.7492,1.78529,8270110.4267335,0
+TGT.US,D,19851105,000000,1.78529,1.79995,1.78529,1.79995,6057913.5730789,0
+TGT.US,D,19851106,000000,1.79995,1.84332,1.79995,1.82896,9019084.4360609,0
+TGT.US,D,19851107,000000,1.82168,1.84332,1.81431,1.84332,6805237.391854,0
+TGT.US,D,19851108,000000,1.8508,1.87224,1.84332,1.86544,5079124.8563188,0
+TGT.US,D,19851111,000000,1.87224,1.90154,1.86544,1.90154,3815958.3848059,0
+TGT.US,D,19851112,000000,1.90862,1.95249,1.90154,1.93793,6039733.0079117,0
+TGT.US,D,19851113,000000,1.94511,1.94511,1.93075,1.93793,5249424.9280211,0
+TGT.US,D,19851114,000000,1.96675,1.97423,1.93075,1.96675,3710144.8723095,0
+TGT.US,D,19851115,000000,1.95957,1.96675,1.93075,1.94511,2686712.553102,0
+TGT.US,D,19851118,000000,1.95249,1.9813,1.90862,1.90862,3877130.3283614,0
+TGT.US,D,19851119,000000,1.90862,1.95957,1.90862,1.93075,9544853.6509444,0
+TGT.US,D,19851120,000000,1.93075,1.93793,1.90862,1.93075,3179411.8679764,0
+TGT.US,D,19851121,000000,1.94511,2.01042,1.94511,1.9813,11669426.708049,0
+TGT.US,D,19851122,000000,1.9813,1.98888,1.96675,1.96675,1661628.0098358,0
+TGT.US,D,19851125,000000,1.96675,1.98888,1.95957,1.97423,1087905.6606209,0
+TGT.US,D,19851126,000000,1.9813,1.9813,1.96675,1.97423,1312770.8131499,0
+TGT.US,D,19851127,000000,1.98888,2.03235,1.9813,2.01769,4303696.9604906,0
+TGT.US,D,19851129,000000,2.03235,2.03235,2.01769,2.03235,2547830.15735,0
+TGT.US,D,19851202,000000,2.03235,2.03235,2.01042,2.02488,2218810.8336564,0
+TGT.US,D,19851203,000000,2.02488,2.04701,2.01042,2.03964,4487228.0424564,0
+TGT.US,D,19851204,000000,2.04701,2.06816,2.03235,2.04701,2580898.0238525,0
+TGT.US,D,19851205,000000,2.0829,2.0829,2.06137,2.06137,4655860.6388008,0
+TGT.US,D,19851206,000000,2.06137,2.06816,2.03964,2.06137,3815958.3848059,0
+TGT.US,D,19851209,000000,2.06137,2.0829,2.03964,2.06137,4143321.4174275,0
+TGT.US,D,19851210,000000,2.06816,2.10475,2.0539,2.09019,1904672.7107786,0
+TGT.US,D,19851211,000000,2.0829,2.12667,2.0829,2.11211,3425761.0170371,0
+TGT.US,D,19851212,000000,2.1483,2.1847,2.13385,2.15568,4882375.9818821,0
+TGT.US,D,19851213,000000,2.1483,2.20633,2.14103,2.1847,4138359.6614845,0
+TGT.US,D,19851216,000000,2.19217,2.20633,2.1483,2.1483,3195946.3096044,0
+TGT.US,D,19851217,000000,2.1483,2.16296,2.09019,2.11211,3357975.0934798,0
+TGT.US,D,19851218,000000,2.11211,2.11211,2.03235,2.06137,6117434.3093289,0
+TGT.US,D,19851219,000000,2.06137,2.0829,2.04701,2.06137,3663852.0960632,0
+TGT.US,D,19851220,000000,2.06816,2.12667,2.06137,2.11211,3190987.6039212,0
+TGT.US,D,19851223,000000,2.10475,2.11211,2.0539,2.07612,2356039.9885964,0
+TGT.US,D,19851224,000000,2.0539,2.06137,2.01042,2.06137,2503187.5716559,0
+TGT.US,D,19851226,000000,2.06137,2.07612,2.03964,2.06816,2005526.5008386,0
+TGT.US,D,19851227,000000,2.06137,2.07612,2.0539,2.06137,1950968.5372848,0
+TGT.US,D,19851230,000000,2.06137,2.06816,2.03964,2.04701,1860029.1083314,0
+TGT.US,D,19851231,000000,2.06137,2.07612,2.04701,2.07612,2154329.3582169,0
+TGT.US,D,19860102,000000,2.07612,2.07612,2.04701,2.06816,2885117.7186108,0
+TGT.US,D,19860103,000000,2.06137,2.0829,2.04701,2.06137,2518071.8227315,0
+TGT.US,D,19860106,000000,2.06137,2.06137,2.03235,2.03235,1454953.5900067,0
+TGT.US,D,19860107,000000,2.03964,2.10475,2.03235,2.06137,3397657.9567373,0
+TGT.US,D,19860108,000000,2.06137,2.06816,1.97423,2.01042,5140301.8836407,0
+TGT.US,D,19860109,000000,2.01042,2.01042,1.8799,1.94511,5657807.9447234,0
+TGT.US,D,19860110,000000,1.95957,1.98888,1.95249,1.95249,4890642.1859428,0
+TGT.US,D,19860113,000000,1.95957,1.95957,1.90154,1.90862,3688648.6747386,0
+TGT.US,D,19860114,000000,1.92338,1.92338,1.86544,1.8799,4469031.209237,0
+TGT.US,D,19860115,000000,1.8799,1.94511,1.8799,1.92338,6365438.7327081,0
+TGT.US,D,19860116,000000,1.93075,1.94511,1.90862,1.92338,4877418.2929522,0
+TGT.US,D,19860117,000000,1.93075,1.94511,1.90862,1.94511,4277246.1242497,0
+TGT.US,D,19860120,000000,1.91629,1.93075,1.90862,1.91629,2400680.5407839,0
+TGT.US,D,19860121,000000,1.91629,1.93793,1.90862,1.90862,3392695.1840411,0
+TGT.US,D,19860122,000000,1.93075,1.95957,1.92338,1.93075,4483921.5608321,0
+TGT.US,D,19860123,000000,1.94511,1.94511,1.93075,1.94511,4239218.5353107,0
+TGT.US,D,19860124,000000,1.95957,1.98888,1.95249,1.98888,2534604.2308529,0
+TGT.US,D,19860127,000000,1.98888,2.01769,1.9813,2.01042,3640705.70794,0
+TGT.US,D,19860128,000000,2.00315,2.06137,2.00315,2.06137,3275303.9020935,0
+TGT.US,D,19860129,000000,2.06137,2.17034,2.06137,2.0829,5019605.136822,0
+TGT.US,D,19860130,000000,2.0829,2.12667,2.01769,2.02488,4693890.2612462,0
+TGT.US,D,19860131,000000,2.03235,2.06137,2.03235,2.06137,3319950.5548006,0
+TGT.US,D,19860203,000000,2.06137,2.11211,2.04701,2.09019,5303983.9083281,0
+TGT.US,D,19860204,000000,2.0829,2.09775,2.01769,2.06816,4019322.2559976,0
+TGT.US,D,19860205,000000,2.07612,2.0829,2.04701,2.06137,2590815.4352188,0
+TGT.US,D,19860206,000000,2.0829,2.0829,1.8799,1.91629,17856306.282267,0
+TGT.US,D,19860207,000000,1.90154,1.91629,1.82896,1.8799,17856306.282267,0
+TGT.US,D,19860210,000000,1.88688,1.90862,1.85826,1.85826,17019705.426131,0
+TGT.US,D,19860211,000000,1.85826,1.8799,1.85826,1.85826,16698949.256238,0
+TGT.US,D,19860212,000000,1.86544,1.90862,1.86544,1.90862,14123012.988329,0
+TGT.US,D,19860213,000000,1.94511,1.94511,1.90154,1.94511,8620627.9815045,0
+TGT.US,D,19860214,000000,1.94511,1.95957,1.93075,1.94511,4649252.7593186,0
+TGT.US,D,19860218,000000,1.95957,1.96675,1.93793,1.96675,6350562.6156587,0
+TGT.US,D,19860219,000000,1.90862,1.94511,1.90862,1.90862,7112761.5347299,0
+TGT.US,D,19860220,000000,1.92338,1.93075,1.89426,1.90154,8951299.5292568,0
+TGT.US,D,19860221,000000,1.90862,1.92338,1.89426,1.90154,7868347.4905527,0
+TGT.US,D,19860224,000000,1.90154,1.90862,1.8799,1.88688,4874108.7610681,0
+TGT.US,D,19860225,000000,1.88688,1.92338,1.88688,1.92338,15136519.762143,0
+TGT.US,D,19860226,000000,1.93075,1.98888,1.93075,1.97423,4839384.6034936,0
+TGT.US,D,19860227,000000,1.98888,2.01769,1.97423,2.01769,6208372.721529,0
+TGT.US,D,19860228,000000,2.02488,2.03964,2.01042,2.03235,5933911.3613893,0
+TGT.US,D,19860303,000000,2.03235,2.03235,1.97423,2.00315,5613161.2920162,0
+TGT.US,D,19860304,000000,2.00315,2.03235,1.98888,2.01042,3536543.4027493,0
+TGT.US,D,19860305,000000,2.01042,2.01042,1.95957,1.97423,3682037.7449967,0
+TGT.US,D,19860306,000000,1.9813,1.99606,1.94511,1.95249,4821199.9713134,0
+TGT.US,D,19860307,000000,1.94511,1.98888,1.94511,1.9813,6155464.9485276,0
+TGT.US,D,19860310,000000,1.9813,1.99606,1.97423,1.97423,4288816.7764281,0
+TGT.US,D,19860311,000000,1.97423,2.06137,1.97423,2.06137,7721199.9074933,0
+TGT.US,D,19860312,000000,2.06137,2.06816,2.02488,2.03964,7130948.2004168,0
+TGT.US,D,19860313,000000,2.03235,2.07612,2.02488,2.07612,5241157.7072071,0
+TGT.US,D,19860314,000000,2.0829,2.13385,2.0829,2.11211,10452556.063043,0
+TGT.US,D,19860317,000000,2.12667,2.1483,2.0829,2.11211,3964761.242184,0
+TGT.US,D,19860318,000000,2.1847,2.1847,2.15568,2.17742,7590579.6487887,0
+TGT.US,D,19860319,000000,2.19217,2.21352,2.1847,2.1847,5993435.1478991,0
+TGT.US,D,19860320,000000,2.19217,2.23535,2.1847,2.20633,3870518.3818661,0
+TGT.US,D,19860321,000000,2.19217,2.25011,2.1847,2.24272,10599699.579089,0
+TGT.US,D,19860324,000000,2.27174,2.27174,2.23535,2.25738,7168976.8061089,0
+TGT.US,D,19860325,000000,2.24272,2.25738,2.22089,2.23535,9551468.6476996,0
+TGT.US,D,19860326,000000,2.24272,2.35878,2.24272,2.34442,9622563.0863877,0
+TGT.US,D,19860327,000000,2.35151,2.36606,2.33705,2.33705,5955409.5924667,0
+TGT.US,D,19860331,000000,2.34442,2.37333,2.30783,2.35151,3981294.6670587,0
+TGT.US,D,19860401,000000,2.35151,2.39517,2.30056,2.30783,6882940.7267778,0
+TGT.US,D,19860402,000000,2.30783,2.30783,2.22827,2.2861,4715383.4085574,0
+TGT.US,D,19860403,000000,2.35151,2.35151,2.30056,2.31542,3500167.0211159,0
+TGT.US,D,19860404,000000,2.30056,2.31542,2.25011,2.27174,4543435.1798091,0
+TGT.US,D,19860407,000000,2.26447,2.26447,2.22827,2.26447,4483921.5608321,0
+TGT.US,D,19860408,000000,2.26447,2.30783,2.26447,2.30783,3531577.5797933,0
+TGT.US,D,19860409,000000,2.36606,2.36606,2.22089,2.22089,10141716.287763,0
+TGT.US,D,19860410,000000,2.22827,2.26447,2.21352,2.24272,9296850.2443185,0
+TGT.US,D,19860411,000000,2.25011,2.25738,2.21352,2.22827,3301761.8556073,0
+TGT.US,D,19860414,000000,2.22827,2.22827,2.21352,2.22827,3789505.5150585,0
+TGT.US,D,19860415,000000,2.23535,2.23535,2.19217,2.21352,8313102.8218752,0
+TGT.US,D,19860416,000000,2.23535,2.30783,2.22089,2.2861,4814590.0583247,0
+TGT.US,D,19860417,000000,2.29338,2.29338,2.23535,2.2861,3799423.9431779,0
+TGT.US,D,19860418,000000,2.29338,2.38769,2.21352,2.38769,8533001.1346948,0
+TGT.US,D,19860421,000000,2.39517,2.48949,2.38033,2.47494,4991498.0095092,0
+TGT.US,D,19860422,000000,2.48241,2.54005,2.46786,2.51123,4601304.7087536,0
+TGT.US,D,19860423,000000,2.48949,2.53296,2.48241,2.51831,4965043.1062552,0
+TGT.US,D,19860424,000000,2.51123,2.51123,2.47494,2.47494,4913789.5908192,0
+TGT.US,D,19860425,000000,2.47494,2.49647,2.44592,2.46786,4970004.8621981,0
+TGT.US,D,19860428,000000,2.453,2.453,2.37333,2.42389,5368462.333508,0
+TGT.US,D,19860429,000000,2.43884,2.44592,2.36606,2.39517,4169779.3709413,0
+TGT.US,D,19860430,000000,2.39517,2.39517,2.31542,2.31542,1979071.5975846,0
+TGT.US,D,19860501,000000,2.30783,2.30783,2.26447,2.30056,7527751.4141611,0
+TGT.US,D,19860502,000000,2.31542,2.32968,2.2861,2.30056,5203126.0512552,0
+TGT.US,D,19860505,000000,2.29338,2.32968,2.29338,2.31542,1726107.4517689,0
+TGT.US,D,19860506,000000,2.31542,2.31542,2.2861,2.30056,2637107.1947118,0
+TGT.US,D,19860507,000000,2.2861,2.31542,2.27174,2.31542,5492466.5787041,0
+TGT.US,D,19860508,000000,2.31542,2.44592,2.31542,2.43146,8164297.9309905,0
+TGT.US,D,19860509,000000,2.43146,2.48241,2.39517,2.48241,6451420.4727316,0
+TGT.US,D,19860512,000000,2.49647,2.51123,2.47494,2.47494,5952104.1275957,0
+TGT.US,D,19860513,000000,2.46786,2.47494,2.44592,2.453,2074965.6652081,0
+TGT.US,D,19860514,000000,2.46786,2.49647,2.46058,2.46786,4794748.1183193,0
+TGT.US,D,19860515,000000,2.48241,2.51831,2.47494,2.48949,4683975.9001398,0
+TGT.US,D,19860516,000000,2.48949,2.48949,2.43884,2.47494,2177478.7965998,0
+TGT.US,D,19860519,000000,2.46786,2.47494,2.46058,2.46786,2848741.3369774,0
+TGT.US,D,19860520,000000,2.46058,2.54005,2.46058,2.54005,6001702.368713,0
+TGT.US,D,19860521,000000,2.54005,2.63465,2.52569,2.5841,4908824.7846165,0
+TGT.US,D,19860522,000000,2.61273,2.64951,2.60565,2.63465,2733007.3628549,0
+TGT.US,D,19860523,000000,2.64951,2.6562,2.62709,2.64951,1588884.3973486,0
+TGT.US,D,19860527,000000,2.64951,2.64951,2.59837,2.64951,4330150.8469913,0
+TGT.US,D,19860528,000000,2.62029,2.6562,2.61273,2.64951,4202845.2039372,0
+TGT.US,D,19860529,000000,2.63465,2.64951,2.59837,2.62709,3357975.0934798,0
+TGT.US,D,19860530,000000,2.63465,2.63465,2.59837,2.59837,3174454.1790467,0
+TGT.US,D,19860602,000000,2.59837,2.59837,2.53296,2.5548,3820920.1407487,0
+TGT.US,D,19860603,000000,2.56945,2.56945,2.54005,2.5548,2012137.4305806,0
+TGT.US,D,19860604,000000,2.56945,2.5841,2.52569,2.54005,2382491.8415906,0
+TGT.US,D,19860605,000000,2.54005,2.56945,2.54005,2.5548,2908261.0564742,0
+TGT.US,D,19860606,000000,2.54732,2.5841,2.53296,2.57664,4697196.7428705,0
+TGT.US,D,19860609,000000,2.591,2.591,2.51831,2.52569,3820920.1407487,0
+TGT.US,D,19860610,000000,2.51831,2.56945,2.51831,2.5548,2346119.5269703,0
+TGT.US,D,19860611,000000,2.56945,2.59837,2.56945,2.591,973828.99432373,0
+TGT.US,D,19860612,000000,2.59837,2.63465,2.59837,2.63465,4192925.7590644,0
+TGT.US,D,19860613,000000,2.64951,2.67095,2.62709,2.6562,4993153.2838279,0
+TGT.US,D,19860616,000000,2.66377,2.67095,2.64951,2.67095,2489961.6451589,0
+TGT.US,D,19860617,000000,2.66377,2.66377,2.61273,2.62709,3820920.1407487,0
+TGT.US,D,19860618,000000,2.62029,2.63465,2.56945,2.57664,2141104.4484729,0
+TGT.US,D,19860619,000000,2.56945,2.56945,2.52569,2.52569,3386085.2710524,0
+TGT.US,D,19860620,000000,2.54005,2.54005,2.49647,2.51831,6097594.40283,0
+TGT.US,D,19860623,000000,2.53296,2.54005,2.49647,2.51123,7307859.2018611,0
+TGT.US,D,19860624,000000,2.49647,2.53296,2.48949,2.51831,6031458.669825,0
+TGT.US,D,19860625,000000,2.52569,2.59837,2.52569,2.5548,8068404.8801202,0
+TGT.US,D,19860626,000000,2.56945,2.57664,2.54005,2.5548,2489961.6451589,0
+TGT.US,D,19860627,000000,2.57664,2.591,2.54005,2.54732,6940813.3059819,0
+TGT.US,D,19860630,000000,2.5548,2.56218,2.53296,2.54005,3268692.9723515,0
+TGT.US,D,19860701,000000,2.5548,2.56218,2.53296,2.54005,4442578.3394895,0
+TGT.US,D,19860702,000000,2.54005,2.54732,2.51831,2.53296,2157632.7895812,0
+TGT.US,D,19860703,000000,2.54005,2.54005,2.49647,2.52569,2365964.5172355,0
+TGT.US,D,19860707,000000,2.54005,2.54005,2.39517,2.453,3622515.9919935,0
+TGT.US,D,19860708,000000,2.43146,2.43884,2.39517,2.42389,6722569.2507275,0
+TGT.US,D,19860709,000000,2.43884,2.46058,2.39517,2.39517,7967551.0900603,0
+TGT.US,D,19860710,000000,2.40972,2.40972,2.35878,2.38769,7597192.6120372,0
+TGT.US,D,19860711,000000,2.38769,2.38769,2.35878,2.36606,4970004.8621981,0
+TGT.US,D,19860714,000000,2.35878,2.35878,2.30056,2.32968,4097029.6579344,0
+TGT.US,D,19860715,000000,2.32249,2.32968,2.25011,2.25011,8106431.4523059,0
+TGT.US,D,19860716,000000,2.26447,2.27912,2.23535,2.25738,4803013.3056267,0
+TGT.US,D,19860717,000000,2.23535,2.29338,2.23535,2.27912,5373424.0894509,0
+TGT.US,D,19860718,000000,2.2861,2.2861,2.22089,2.23535,7696397.2282981,0
+TGT.US,D,19860721,000000,2.19906,2.21352,2.14103,2.19217,7302894.3956583,0
+TGT.US,D,19860722,000000,2.1847,2.22827,2.17034,2.19217,6150504.2093379,0
+TGT.US,D,19860723,000000,2.19906,2.21352,2.19217,2.19906,5626386.20176,0
+TGT.US,D,19860724,000000,2.19906,2.20633,2.12667,2.17034,4674049.3379941,0
+TGT.US,D,19860725,000000,2.17034,2.17742,2.11929,2.14103,3526622.9411231,0
+TGT.US,D,19860728,000000,2.15568,2.17034,2.03235,2.04701,11824835.411403,0
+TGT.US,D,19860729,000000,2.0539,2.11211,2.01769,2.09019,6692808.8826026,0
+TGT.US,D,19860730,000000,2.09019,2.11211,2.06137,2.09775,4146632.982818,0
+TGT.US,D,19860731,000000,2.11211,2.11211,2.07612,2.07612,3817611.625618,0
+TGT.US,D,19860801,000000,2.06137,2.07612,2.01769,2.03235,5947137.2878864,0
+TGT.US,D,19860804,000000,2.00315,2.00315,1.8799,1.97423,10788183.266218,0
+TGT.US,D,19860805,000000,2.01769,2.02488,1.98888,2.01769,9171192.7583102,0
+TGT.US,D,19860806,000000,2.01042,2.01042,1.95957,1.96675,6792006.3815905,0
+TGT.US,D,19860807,000000,1.95249,1.9813,1.94511,1.96675,4047428.3665572,0
+TGT.US,D,19860808,000000,1.9813,2.06137,1.97423,2.06137,4401248.3359393,0
+TGT.US,D,19860811,000000,2.07612,2.11929,2.07612,2.11211,4202845.2039372,0
+TGT.US,D,19860812,000000,2.12667,2.13385,2.09775,2.13385,6342290.3110784,0
+TGT.US,D,19860813,000000,2.13385,2.19906,2.13385,2.14103,10536874.394721,0
+TGT.US,D,19860814,000000,2.16296,2.17742,2.13385,2.16296,2779300.1391013,0
+TGT.US,D,19860815,000000,2.17034,2.17034,2.14103,2.15568,1860029.1083314,0
+TGT.US,D,19860818,000000,2.15568,2.16296,2.12667,2.16296,3215788.2496099,0
+TGT.US,D,19860819,000000,2.15568,2.16296,2.11929,2.1483,4141668.1766153,0
+TGT.US,D,19860820,000000,2.16296,2.17034,2.13385,2.14103,3632436.4536195,0
+TGT.US,D,19860821,000000,2.13385,2.14103,2.09775,2.11929,5039446.0600742,0
+TGT.US,D,19860822,000000,2.13385,2.13385,2.0829,2.09775,5647883.4160841,0
+TGT.US,D,19860825,000000,2.09019,2.09019,2.02488,2.06816,4386367.1351236,0
+TGT.US,D,19860826,000000,2.06137,2.19217,2.06137,2.16296,4141668.1766153,0
+TGT.US,D,19860827,000000,2.15568,2.17742,2.13385,2.16296,3020693.6327386,0
+TGT.US,D,19860828,000000,2.15568,2.17034,2.10475,2.11929,5401531.2167638,0
+TGT.US,D,19860829,000000,2.11929,2.13385,2.09775,2.12667,6158771.430152,0
+TGT.US,D,19860902,000000,2.13385,2.1483,2.10475,2.12667,4839384.6034936,0
+TGT.US,D,19860903,000000,2.12667,2.12667,2.07612,2.12667,5376735.6548415,0
+TGT.US,D,19860904,000000,2.11211,2.19906,2.11211,2.19217,7891489.8116628,0
+TGT.US,D,19860905,000000,2.19217,2.19906,2.16296,2.16296,4050734.8481815,0
+TGT.US,D,19860908,000000,2.16296,2.1847,2.13385,2.15568,4054043.3633123,0
+TGT.US,D,19860909,000000,2.16296,2.19217,2.13385,2.14103,3513395.9978728,0
+TGT.US,D,19860910,000000,2.15568,2.1847,2.1483,2.16296,6171992.2728826,0
+TGT.US,D,19860911,000000,2.1483,2.16296,1.99606,2.03235,6512595.4665471,0
+TGT.US,D,19860912,000000,2.03964,2.0829,1.91629,1.94511,6016579.5025157,0
+TGT.US,D,19860915,000000,1.97423,2.00315,1.94511,1.97423,4331805.1045567,0
+TGT.US,D,19860916,000000,1.95957,1.97423,1.90862,1.95249,2033632.6113981,0
+TGT.US,D,19860917,000000,1.95957,2.01769,1.94511,1.98888,4143321.4174275,0
+TGT.US,D,19860918,000000,1.97423,2.01042,1.96675,1.99606,4531862.4941242,0
+TGT.US,D,19860919,000000,1.9813,1.98888,1.90862,1.92338,7259907.084283,0
+TGT.US,D,19860922,000000,1.92338,1.93793,1.91629,1.92338,2322975.1723537,0
+TGT.US,D,19860923,000000,1.94511,1.99606,1.93075,1.99606,6143892.2628427,0
+TGT.US,D,19860924,000000,1.9813,1.99606,1.95957,1.9813,3734945.5179981,0
+TGT.US,D,19860925,000000,1.9813,1.99606,1.93793,1.9813,5252730.3928921,0
+TGT.US,D,19860926,000000,1.9813,2.02488,1.9813,2.00315,3675418.6812286,0
+TGT.US,D,19860929,000000,1.99606,1.99606,1.95249,1.96675,2283292.3090961,0
+TGT.US,D,19860930,000000,1.97423,2.03964,1.97423,1.97423,3498515.8138103,0
+TGT.US,D,19861001,000000,1.9813,2.02488,1.96675,1.97423,9496910.6841459,0
+TGT.US,D,19861002,000000,1.9813,1.9813,1.93793,1.97423,6856485.8235237,0
+TGT.US,D,19861003,000000,1.97423,1.98888,1.92338,1.94511,2594121.916843,0
+TGT.US,D,19861006,000000,1.95249,1.95957,1.91629,1.91629,1676506.1603917,0
+TGT.US,D,19861007,000000,1.92338,1.93075,1.83634,1.86544,10011101.112825,0
+TGT.US,D,19861008,000000,1.86544,1.94511,1.86544,1.94511,8134534.5126057,0
+TGT.US,D,19861009,000000,1.93793,1.97423,1.93075,1.95957,6947430.3362435,0
+TGT.US,D,19861010,000000,1.97423,1.9813,1.92338,1.94511,7023480.4303551,0
+TGT.US,D,19861013,000000,1.93793,1.94511,1.93075,1.93075,1000281.8640712,0
+TGT.US,D,19861014,000000,1.93075,1.96675,1.93075,1.95957,5376735.6548415,0
+TGT.US,D,19861015,000000,1.94511,2.01769,1.94511,2.00315,6641550.2834002,0
+TGT.US,D,19861016,000000,2.01042,2.03964,2.00315,2.01769,4720346.1812536,0
+TGT.US,D,19861017,000000,2.01769,2.03964,2.00315,2.02488,1483064.7843326,0
+TGT.US,D,19861020,000000,2.02488,2.02488,1.97423,1.9813,2122914.7325264,0
+TGT.US,D,19861021,000000,1.9813,2.00315,1.97423,2.00315,3605982.5671187,0
+TGT.US,D,19861022,000000,2.00315,2.02488,1.98888,2.01042,2033632.6113981,0
+TGT.US,D,19861023,000000,2.02488,2.06137,2.01769,2.0539,4515331.1027561,0
+TGT.US,D,19861024,000000,2.0539,2.0539,2.01769,2.02488,2336200.0820975,0
+TGT.US,D,19861027,000000,2.01769,2.02488,1.9813,1.9813,2232038.7936601,0
+TGT.US,D,19861028,000000,1.99606,2.0539,1.99606,2.02488,3100049.1917211,0
+TGT.US,D,19861029,000000,2.03964,2.07612,2.03235,2.07612,5639619.24553,0
+TGT.US,D,19861030,000000,2.10475,2.14103,2.0829,2.12667,6916011.6435401,0
+TGT.US,D,19861031,000000,2.13385,2.1847,2.10475,2.1847,6246398.2769614,0
+TGT.US,D,19861103,000000,2.17742,2.19217,2.15568,2.15568,2356039.9885964,0
+TGT.US,D,19861104,000000,2.14103,2.17034,2.11211,2.17034,3586140.6271133,0
+TGT.US,D,19861105,000000,2.17034,2.1847,2.16296,2.16296,3353016.3877966,0
+TGT.US,D,19861106,000000,2.15568,2.16296,2.11929,2.12667,5618119.9976993,0
+TGT.US,D,19861107,000000,2.11929,2.11929,2.07612,2.09775,3149657.6003711,0
+TGT.US,D,19861110,000000,2.09019,2.09775,2.07612,2.0829,4017670.0319387,0
+TGT.US,D,19861111,000000,2.09775,2.09775,2.03964,2.0539,4988188.4776251,0
+TGT.US,D,19861112,000000,2.04701,2.0539,2.01769,2.0539,7792292.3126749,0
+TGT.US,D,19861113,000000,2.0539,2.0539,1.92338,1.97423,11467717.094423,0
+TGT.US,D,19861114,000000,1.9813,1.98888,1.96675,1.9813,12110872.507487,0
+TGT.US,D,19861117,000000,1.96675,1.97423,1.94511,1.95249,6143892.2628427,0
+TGT.US,D,19861118,000000,1.94511,1.97423,1.92338,1.93793,7964241.5581762,0
+TGT.US,D,19861119,000000,1.93793,1.95249,1.8799,1.90862,7817091.9416102,0
+TGT.US,D,19861120,000000,1.92338,1.98888,1.92338,1.98888,4543435.1798091,0
+TGT.US,D,19861121,000000,2.00315,2.02488,1.97423,1.9813,5358544.9221417,0
+TGT.US,D,19861124,000000,1.98888,2.06137,1.9813,2.03235,5841324.7921433,0
+TGT.US,D,19861125,000000,2.03964,2.0829,2.03964,2.06137,4321882.6094241,0
+TGT.US,D,19861126,000000,2.03964,2.06816,2.03235,2.04701,3645661.3633633,0
+TGT.US,D,19861128,000000,2.07612,2.07612,2.01769,2.04701,2719780.4196046,0
+TGT.US,D,19861201,000000,2.04701,2.04701,1.98888,2.04701,5047709.2138751,0
+TGT.US,D,19861202,000000,2.06137,2.09775,2.04701,2.09019,7922905.4541066,0
+TGT.US,D,19861203,000000,2.11929,2.12667,2.09775,2.11211,5004723.9360063,0
+TGT.US,D,19861204,000000,2.14103,2.15568,2.10475,2.11929,5199821.6031374,0
+TGT.US,D,19861205,000000,2.11929,2.11929,2.07612,2.10475,4045779.1927581,0
+TGT.US,D,19861208,000000,2.10475,2.10475,2.04701,2.09775,6310883.8194142,0
+TGT.US,D,19861209,000000,2.10475,2.10475,2.04701,2.0539,4032552.2495077,0
+TGT.US,D,19861210,000000,2.04701,2.07612,2.03964,2.06137,5285799.2761479,0
+TGT.US,D,19861211,000000,2.06137,2.06137,2.01042,2.01769,4738533.8636935,0
+TGT.US,D,19861212,000000,2.01769,2.02488,2.00315,2.00315,2493271.177043,0
+TGT.US,D,19861215,000000,2.01042,2.01769,1.9813,1.99606,4675707.6625726,0
+TGT.US,D,19861216,000000,2.00315,2.00315,1.97423,1.99606,5965328.0205862,0
+TGT.US,D,19861217,000000,1.98888,1.99606,1.9813,1.98888,3858942.6459214,0
+TGT.US,D,19861218,000000,1.9813,1.99606,1.96675,1.9813,6805237.391854,0
+TGT.US,D,19861219,000000,1.9813,2.00315,1.96675,2.00315,5973596.2581534,0
+TGT.US,D,19861222,000000,2.01042,2.01769,1.9813,2.01769,5915727.7459624,0
+TGT.US,D,19861223,000000,2.01769,2.01769,1.9813,2.01042,3725026.0731253,0
+TGT.US,D,19861224,000000,2.02488,2.02488,1.99606,2.00315,1583917.5576393,0
+TGT.US,D,19861226,000000,1.98888,1.98888,1.97423,1.9813,1074685.8346435,0
+TGT.US,D,19861229,000000,1.98888,1.98888,1.96675,1.97423,2880155.9626677,0
+TGT.US,D,19861230,000000,1.97423,1.9813,1.95957,1.96675,4136711.5044387,0
+TGT.US,D,19861231,000000,1.96675,1.97423,1.95957,1.95957,2919836.7924189,0
+TGT.US,D,19870102,000000,1.9813,1.98888,1.95957,1.98888,3402617.6791737,0
+TGT.US,D,19870105,000000,1.98888,2.00315,1.96675,1.99606,6466295.5730279,0
+TGT.US,D,19870106,000000,2.01769,2.03235,1.98888,2.02488,14663663.404027,0
+TGT.US,D,19870107,000000,2.03964,2.06816,2.03235,2.06816,4478957.7713826,0
+TGT.US,D,19870108,000000,2.06816,2.0829,1.9813,2.02488,9792860.1078302,0
+TGT.US,D,19870109,000000,2.00315,2.01042,1.96675,1.98888,8476784.8465626,0
+TGT.US,D,19870112,000000,2.00315,2.00315,1.96675,1.97423,4803013.3056267,0
+TGT.US,D,19870113,000000,1.96675,1.9813,1.93793,1.95957,9625870.5847653,0
+TGT.US,D,19870114,000000,1.95957,1.96675,1.93793,1.95957,10265716.465947,0
+TGT.US,D,19870115,000000,1.94511,1.98888,1.93793,1.96675,13722901.259454,0
+TGT.US,D,19870116,000000,1.97423,2.01769,1.97423,1.99606,8661957.9850546,0
+TGT.US,D,19870119,000000,1.99606,1.99606,1.94511,1.96675,3853984.9569915,0
+TGT.US,D,19870120,000000,2.00315,2.01769,1.95957,1.9813,7205349.1207292,0
+TGT.US,D,19870121,000000,1.96675,2.01042,1.96675,1.96675,4602960.9998255,0
+TGT.US,D,19870122,000000,1.96675,2.03235,1.96675,1.99606,9478718.9346927,0
+TGT.US,D,19870123,000000,1.98888,2.02488,1.96675,1.96675,13250035.750558,0
+TGT.US,D,19870126,000000,1.97423,1.99606,1.95957,1.98888,3301761.8556073,0
+TGT.US,D,19870127,000000,1.99606,2.02488,1.98888,2.02488,4798052.566437,0
+TGT.US,D,19870128,000000,2.01769,2.04701,1.98888,2.02488,12089377.326669,0
+TGT.US,D,19870129,000000,2.03964,2.03964,1.98888,1.99606,6001702.368713,0
+TGT.US,D,19870130,000000,1.9813,1.98888,1.90154,1.90154,16308755.955482,0
+TGT.US,D,19870202,000000,1.92338,1.95957,1.90862,1.93793,9511787.8179485,0
+TGT.US,D,19870203,000000,1.94511,1.95957,1.91629,1.93793,7678210.5626112,0
+TGT.US,D,19870204,000000,1.93793,1.95249,1.90154,1.93793,7974159.9862958,0
+TGT.US,D,19870205,000000,1.93793,1.96675,1.92338,1.94511,11297416.005967,0
+TGT.US,D,19870206,000000,1.93793,1.96675,1.89426,1.90154,12077800.573972,0
+TGT.US,D,19870209,000000,1.90154,1.90862,1.8799,1.8799,7200386.3480331,0
+TGT.US,D,19870210,000000,1.88688,1.90862,1.84332,1.86544,13645192.840763,0
+TGT.US,D,19870211,000000,1.8508,1.86544,1.82896,1.8508,9974727.7814512,0
+TGT.US,D,19870212,000000,1.82896,1.84332,1.78529,1.83634,19013658.22453,0
+TGT.US,D,19870213,000000,1.8508,1.8508,1.79296,1.8508,12562242.835565,0
+TGT.US,D,19870217,000000,1.8508,1.93075,1.8508,1.92338,16052482.277782,0
+TGT.US,D,19870218,000000,1.93793,2.01769,1.93075,2.00315,10788183.266218,0
+TGT.US,D,19870219,000000,2.00315,2.10475,2.00315,2.06816,16864283.504984,0
+TGT.US,D,19870220,000000,2.07612,2.10475,2.04701,2.06816,19013658.22453,0
+TGT.US,D,19870223,000000,2.07612,2.07612,2.01042,2.01769,7633571.0271771,0
+TGT.US,D,19870224,000000,2.01769,2.02488,1.9813,2.01042,6608489.5341706,0
+TGT.US,D,19870225,000000,2.01042,2.01042,1.98888,1.98888,5252730.3928921,0
+TGT.US,D,19870226,000000,1.98888,1.98888,1.94511,1.95957,4798052.566437,0
+TGT.US,D,19870227,000000,1.95957,1.9813,1.95249,1.95957,3581181.9214303,0
+TGT.US,D,19870302,000000,1.9813,2.02488,1.96675,1.98888,9457229.8543947,0
+TGT.US,D,19870303,000000,1.9813,2.02488,1.97423,2.01042,7326041.8005348,0
+TGT.US,D,19870304,000000,2.01769,2.03964,2.01042,2.03964,10788183.266218,0
+TGT.US,D,19870305,000000,2.06137,2.09775,2.03964,2.0829,9786246.1278284,0
+TGT.US,D,19870306,000000,2.10475,2.10475,2.03235,2.07612,7739386.57318,0
+TGT.US,D,19870309,000000,2.07612,2.07612,2.01769,2.03964,6719257.685337,0
+TGT.US,D,19870310,000000,2.0539,2.11929,2.04701,2.11211,12674668.294557,0
+TGT.US,D,19870311,000000,2.13385,2.1483,2.0829,2.11929,10860930.945718,0
+TGT.US,D,19870312,000000,2.12667,2.16296,2.09019,2.11211,10173131.930206,0
+TGT.US,D,19870313,000000,2.12667,2.12667,2.0539,2.0539,6196798.0023376,0
+TGT.US,D,19870316,000000,2.06816,2.10475,2.03235,2.09019,5370117.6078266,0
+TGT.US,D,19870317,000000,2.09019,2.1483,2.09019,2.1483,7522793.7252312,0
+TGT.US,D,19870318,000000,2.14103,2.19217,2.14103,2.1847,9442345.6033191,0
+TGT.US,D,19870319,000000,2.17742,2.19217,2.15568,2.16296,6029804.4122596,0
+TGT.US,D,19870320,000000,2.17742,2.19217,2.16296,2.1847,6315838.4580843,0
+TGT.US,D,19870323,000000,2.17742,2.23535,2.17742,2.23535,6259625.2202118,0
+TGT.US,D,19870324,000000,2.22089,2.25011,2.19217,2.20633,8556142.4390518,0
+TGT.US,D,19870325,000000,2.20633,2.20633,2.17034,2.17742,3177756.5936579,0
+TGT.US,D,19870326,000000,2.15568,2.17034,2.14103,2.1483,5396569.4608208,0
+TGT.US,D,19870327,000000,2.16296,2.17742,2.10475,2.11929,5487506.8562677,0
+TGT.US,D,19870330,000000,2.09019,2.09019,2.03964,2.07612,4151588.6382413,0
+TGT.US,D,19870331,000000,2.07612,2.10475,2.07612,2.10475,5742121.1926357,0
+TGT.US,D,19870401,000000,2.07612,2.09775,2.06137,2.0829,9245596.7288824,0
+TGT.US,D,19870402,000000,2.09775,2.10475,2.07612,2.07612,5381689.2767583,0
+TGT.US,D,19870403,000000,2.06816,2.11929,2.04701,2.11211,9923471.2157554,0
+TGT.US,D,19870406,000000,2.11929,2.13385,2.11211,2.11211,4826167.827776,0
+TGT.US,D,19870407,000000,2.10475,2.13385,2.0829,2.10475,6957341.6470902,0
+TGT.US,D,19870408,000000,2.10475,2.11929,2.09775,2.11211,4660829.5120166,0
+TGT.US,D,19870409,000000,2.0829,2.09775,2.03964,2.06137,8152722.1950457,0
+TGT.US,D,19870410,000000,2.02488,2.03964,1.98888,2.01769,8132884.3220533,0
+TGT.US,D,19870413,000000,2.02488,2.03235,1.96675,1.98888,5542065.8365748,0
+TGT.US,D,19870414,000000,1.96675,1.97423,1.8799,1.90154,9447307.3592621,0
+TGT.US,D,19870415,000000,1.93075,2.10475,1.90862,1.93075,5464362.501651,0
+TGT.US,D,19870416,000000,1.93793,1.98888,1.93075,1.95957,4404552.784057,0
+TGT.US,D,19870420,000000,1.97423,2.00315,1.95249,2.00315,5176673.1815078,0
+TGT.US,D,19870421,000000,1.9813,1.99606,1.94511,1.98888,7331004.573231,0
+TGT.US,D,19870422,000000,1.98888,1.98888,1.95957,1.96675,3472063.9608161,0
+TGT.US,D,19870423,000000,1.95957,2.00315,1.95957,1.98888,5533800.6492673,0
+TGT.US,D,19870424,000000,1.94511,1.96675,1.90862,1.92338,5011338.9327614,0
+TGT.US,D,19870427,000000,1.88688,1.95957,1.85826,1.93075,5024562.8257519,0
+TGT.US,D,19870428,000000,1.93075,1.9813,1.92338,1.94511,4442578.3394895,0
+TGT.US,D,19870429,000000,1.95957,1.95957,1.93075,1.95957,8331290.5043153,0
+TGT.US,D,19870430,000000,1.96675,1.99606,1.95957,1.98888,6120745.8747196,0
+TGT.US,D,19870501,000000,1.9813,2.01769,1.95957,1.98888,4055695.5873711,0
+TGT.US,D,19870504,000000,1.99606,2.00315,1.9813,2.00315,3810998.6623695,0
+TGT.US,D,19870505,000000,1.98888,2.04701,1.98888,2.04701,6965610.9014107,0
+TGT.US,D,19870506,000000,2.03964,2.0539,2.01042,2.02488,3480331.1816301,0
+TGT.US,D,19870507,000000,2.01769,2.02488,2.00315,2.01769,5070861.7025179,0
+TGT.US,D,19870508,000000,2.02488,2.03964,2.00315,2.00315,3389387.6856636,0
+TGT.US,D,19870511,000000,2.01769,2.03964,2.00315,2.01042,16533615.007491,0
+TGT.US,D,19870512,000000,1.98888,2.01042,1.95249,1.9813,8924843.6092495,0
+TGT.US,D,19870513,000000,1.97423,2.01769,1.97423,2.01769,9649017.9896418,0
+TGT.US,D,19870514,000000,1.9813,2.04701,1.9813,1.9813,5639619.24553,0
+TGT.US,D,19870515,000000,1.9813,1.99606,1.95957,1.98888,3141385.2957908,0
+TGT.US,D,19870518,000000,1.97423,1.99606,1.94511,1.99606,5566867.4990166,0
+TGT.US,D,19870519,000000,1.99606,2.03964,1.9813,1.99606,10141716.287763,0
+TGT.US,D,19870520,000000,1.98888,2.01769,1.95957,1.99606,10971705.197405,0
+TGT.US,D,19870521,000000,2.02488,2.04701,2.01042,2.03235,7998961.6487376,0
+TGT.US,D,19870522,000000,2.04701,2.0539,2.03235,2.04701,4326844.365367,0
+TGT.US,D,19870526,000000,2.06816,2.14103,2.06137,2.14103,10526950.882836,0
+TGT.US,D,19870527,000000,2.14103,2.15568,2.09775,2.13385,5009681.6249362,0
+TGT.US,D,19870528,000000,2.11929,2.16296,2.09775,2.16296,6800275.6359111,0
+TGT.US,D,19870529,000000,2.17034,2.20633,2.14103,2.1847,8736362.9723802,0
+TGT.US,D,19870601,000000,2.19906,2.19906,2.1483,2.15568,4047428.3665572,0
+TGT.US,D,19870602,000000,2.15568,2.22089,2.1483,2.22089,7448387.7211524,0
+TGT.US,D,19870603,000000,2.29338,2.36606,2.2861,2.35878,37035295.705284,0
+TGT.US,D,19870604,000000,2.32968,2.453,2.31542,2.43884,27445796.418386,0
+TGT.US,D,19870605,000000,2.43146,2.43146,2.30783,2.32968,20501680.697793,0
+TGT.US,D,19870608,000000,2.32249,2.37333,2.27912,2.34442,12529171.918803,0
+TGT.US,D,19870609,000000,2.31542,2.453,2.30783,2.453,33893911.426247,0
+TGT.US,D,19870610,000000,2.44592,2.5841,2.40972,2.57664,48774159.544197,0
+TGT.US,D,19870611,000000,2.54732,2.67833,2.51123,2.54005,61009033.246621,0
+TGT.US,D,19870612,000000,2.57664,2.63465,2.48949,2.54005,35877940.712761,0
+TGT.US,D,19870615,000000,2.51123,2.53296,2.44592,2.453,14580995.262901,0
+TGT.US,D,19870616,000000,2.42389,2.56945,2.42389,2.5548,28107145.614411,0
+TGT.US,D,19870617,000000,2.56218,2.56945,2.51123,2.51831,14599179.895081,0
+TGT.US,D,19870618,000000,2.50425,2.62029,2.50425,2.62029,18021635.447247,0
+TGT.US,D,19870619,000000,2.62029,2.63465,2.52569,2.63465,26619119.074136,0
+TGT.US,D,19870622,000000,2.6562,2.6562,2.48949,2.51123,37696638.800789,0
+TGT.US,D,19870623,000000,2.48241,2.93228,2.453,2.47494,90108193.504289,0
+TGT.US,D,19870624,000000,2.47494,2.54005,2.35878,2.37333,50427526.433739,0
+TGT.US,D,19870625,000000,2.32968,2.37333,2.29338,2.32968,51584874.308989,0
+TGT.US,D,19870626,000000,2.33705,2.39517,2.33705,2.37333,25957770.894865,0
+TGT.US,D,19870629,000000,2.39517,2.40972,2.35878,2.37333,8458597.1641226,0
+TGT.US,D,19870630,000000,2.38033,2.39517,2.33705,2.35878,11297416.005967,0
+TGT.US,D,19870701,000000,2.35151,2.35151,2.30056,2.30783,16698949.256238,0
+TGT.US,D,19870702,000000,2.30783,2.32968,2.2861,2.30783,9503517.5468747,0
+TGT.US,D,19870706,000000,2.31542,2.32249,2.30056,2.30783,6710992.4980295,0
+TGT.US,D,19870707,000000,2.30783,2.38033,2.30056,2.33705,13263262.693808,0
+TGT.US,D,19870708,000000,2.34442,2.36606,2.32249,2.32249,7403747.168965,0
+TGT.US,D,19870709,000000,2.32249,2.34442,2.32249,2.32968,6649817.5042142,0
+TGT.US,D,19870710,000000,2.32968,2.33705,2.30783,2.30783,5525536.4787132,0
+TGT.US,D,19870713,000000,2.31542,2.31542,2.29338,2.31542,4009401.7943715,0
+TGT.US,D,19870714,000000,2.31542,2.33705,2.29338,2.30056,9644057.250452,0
+TGT.US,D,19870715,000000,2.2861,2.30056,2.26447,2.27912,13460014.618504,0
+TGT.US,D,19870716,000000,2.27912,2.29338,2.25011,2.25738,13081392.986681,0
+TGT.US,D,19870717,000000,2.26447,2.26447,2.22089,2.23535,12405167.673606,0
+TGT.US,D,19870720,000000,2.22089,2.25011,2.21352,2.22089,11930654.007666,0
+TGT.US,D,19870721,000000,2.21352,2.25011,2.21352,2.22089,11862867.067356,0
+TGT.US,D,19870722,000000,2.23535,2.30783,2.22827,2.27912,13584018.863701,0
+TGT.US,D,19870723,000000,2.27912,2.27912,2.19217,2.22089,13069821.317749,0
+TGT.US,D,19870724,000000,2.37333,2.44592,2.37333,2.42389,48112817.465445,0
+TGT.US,D,19870727,000000,2.41711,2.42389,2.38769,2.40255,13088007.983436,0
+TGT.US,D,19870728,000000,2.40972,2.41711,2.34442,2.35151,15551521.842614,0
+TGT.US,D,19870729,000000,2.35878,2.44592,2.35878,2.39517,20336347.4658,0
+TGT.US,D,19870730,000000,2.41711,2.42389,2.38033,2.39517,7347535.9645991,0
+TGT.US,D,19870731,000000,2.40255,2.40255,2.36606,2.38033,5727246.0923396,0
+TGT.US,D,19870803,000000,2.36606,2.40255,2.35151,2.39517,6701075.0866633,0
+TGT.US,D,19870804,000000,2.38033,2.43884,2.37333,2.42389,7058201.5376697,0
+TGT.US,D,19870805,000000,2.42389,2.453,2.40972,2.42389,9478718.9346927,0
+TGT.US,D,19870806,000000,2.41711,2.41711,2.37333,2.41711,6375360.2110875,0
+TGT.US,D,19870807,000000,2.42389,2.43146,2.40972,2.42389,4928671.8083882,0
+TGT.US,D,19870810,000000,2.42389,2.43146,2.40972,2.43146,3686995.4339266,0
+TGT.US,D,19870811,000000,2.43146,2.44592,2.40972,2.42389,6486139.5465399,0
+TGT.US,D,19870812,000000,2.42389,2.48949,2.41711,2.453,9445653.1016967,0
+TGT.US,D,19870813,000000,2.43884,2.48241,2.42389,2.42389,6970574.6908601,0
+TGT.US,D,19870814,000000,2.453,2.47494,2.43146,2.453,4720346.1812536,0
+TGT.US,D,19870817,000000,2.453,2.48241,2.42389,2.42389,7135908.9396065,0
+TGT.US,D,19870818,000000,2.41711,2.50425,2.39517,2.50425,14389205.094147,0
+TGT.US,D,19870819,000000,2.46786,2.51831,2.46058,2.48949,18848320.925524,0
+TGT.US,D,19870820,000000,2.49647,2.50425,2.44592,2.453,15399412.503612,0
+TGT.US,D,19870821,000000,2.453,2.46786,2.42389,2.46058,9273703.8561953,0
+TGT.US,D,19870824,000000,2.47494,2.50425,2.46058,2.48241,9032319.5133375,0
+TGT.US,D,19870825,000000,2.48949,2.51123,2.48241,2.48241,7752611.4829237,0
+TGT.US,D,19870826,000000,2.48949,2.54732,2.48241,2.51123,17194959.119749,0
+TGT.US,D,19870827,000000,2.51831,2.5548,2.44592,2.54732,15288635.201665,0
+TGT.US,D,19870828,000000,2.5548,2.5841,2.52569,2.54005,13446784.624995,0
+TGT.US,D,19870831,000000,2.52569,2.54732,2.51123,2.52569,10659221.332091,0
+TGT.US,D,19870901,000000,2.52569,2.54732,2.453,2.48949,9754831.5021381,0
+TGT.US,D,19870902,000000,2.46786,2.46786,2.42389,2.44592,11881053.733042,0
+TGT.US,D,19870903,000000,2.46058,2.46786,2.38769,2.42389,8825644.0767551,0
+TGT.US,D,19870904,000000,2.43146,2.453,2.39517,2.40255,7109457.0866122,0
+TGT.US,D,19870908,000000,2.41711,2.41711,2.31542,2.33705,10824556.597593,0
+TGT.US,D,19870909,000000,2.33705,2.35151,2.30056,2.33705,9799472.0543256,0
+TGT.US,D,19870910,000000,2.35151,2.37333,2.33705,2.35151,6682889.4377297,0
+TGT.US,D,19870911,000000,2.33705,2.39517,2.33705,2.38769,5892579.3243327,0
+TGT.US,D,19870914,000000,2.38033,2.44592,2.37333,2.44592,9622563.0863877,0
+TGT.US,D,19870915,000000,2.43146,2.50425,2.42389,2.48949,19675000.303282,0
+TGT.US,D,19870916,000000,2.48241,2.48241,2.44592,2.453,14309841.401138,0
+TGT.US,D,19870917,000000,2.453,2.50425,2.44592,2.47494,12798668.47274,0
+TGT.US,D,19870918,000000,2.80894,2.83078,2.70026,2.71462,90273528.769789,0
+TGT.US,D,19870921,000000,2.75062,2.76547,2.67095,2.67833,34720585.720238,0
+TGT.US,D,19870922,000000,2.67095,2.69259,2.6562,2.66377,23477729.711332,0
+TGT.US,D,19870923,000000,2.66377,2.77245,2.66377,2.77245,33935243.463304,0
+TGT.US,D,19870924,000000,2.75062,2.75062,2.70705,2.70705,13962639.478772,0
+TGT.US,D,19870925,000000,2.7217,2.78701,2.70705,2.7579,25957770.894865,0
+TGT.US,D,19870928,000000,2.73655,2.7579,2.7217,2.7217,12818509.395992,0
+TGT.US,D,19870929,000000,2.77993,2.80894,2.7579,2.79439,19840337.602288,0
+TGT.US,D,19870930,000000,2.7579,2.80894,2.75062,2.80894,22651049.31682,0
+TGT.US,D,19871001,000000,2.78701,2.80177,2.7579,2.79439,31248530.910202,0
+TGT.US,D,19871002,000000,2.78701,2.79439,2.77245,2.79439,7357455.4094718,0
+TGT.US,D,19871005,000000,2.77993,2.83078,2.77993,2.80177,14089947.155333,0
+TGT.US,D,19871006,000000,2.78701,2.78701,2.75062,2.77245,14084984.382637,0
+TGT.US,D,19871007,000000,2.75062,2.79439,2.72888,2.7579,13443482.210383,0
+TGT.US,D,19871008,000000,2.75062,2.76547,2.69259,2.71462,13291370.837875,0
+TGT.US,D,19871009,000000,2.70026,2.70026,2.62709,2.64951,12229912.963235,0
+TGT.US,D,19871012,000000,2.63465,2.64184,2.56945,2.56945,11596680.045303,0
+TGT.US,D,19871013,000000,2.591,2.60565,2.53296,2.54732,12965659.012558,0
+TGT.US,D,19871014,000000,2.54005,2.54732,2.43146,2.47494,16267422.901672,0
+TGT.US,D,19871015,000000,2.33705,2.43146,2.30783,2.31542,36208611.243761,0
+TGT.US,D,19871016,000000,2.29338,2.29338,2.03235,2.09019,48860132.133441,0
+TGT.US,D,19871019,000000,1.91629,2.04701,1.40063,1.40063,55129679.848785,0
+TGT.US,D,19871020,000000,1.5459,1.5459,1.0091,1.34261,110775210.48433,0
+TGT.US,D,19871021,000000,1.30651,1.45167,1.30651,1.43683,95587436.190002,0
+TGT.US,D,19871022,000000,1.35717,1.39335,1.33543,1.35717,75773550.440709,0
+TGT.US,D,19871023,000000,1.32107,1.35717,1.32107,1.33543,38402624.481988,0
+TGT.US,D,19871026,000000,1.24091,1.30651,1.21937,1.21937,33893911.426247,0
+TGT.US,D,19871027,000000,1.28478,1.29914,1.24091,1.24829,27776469.999645,0
+TGT.US,D,19871028,000000,1.24829,1.30651,1.22655,1.29914,19178991.456523,0
+TGT.US,D,19871029,000000,1.30651,1.45167,1.30651,1.43683,27445796.418386,0
+TGT.US,D,19871030,000000,1.53134,1.53134,1.45167,1.46613,14448723.796891,0
+TGT.US,D,19871102,000000,1.45866,1.50941,1.45866,1.48798,6775477.023729,0
+TGT.US,D,19871103,000000,1.48798,1.49545,1.42984,1.47342,8491665.0306251,0
+TGT.US,D,19871104,000000,1.45167,1.47342,1.4444,1.45167,9928437.0387113,0
+TGT.US,D,19871105,000000,1.45167,1.50224,1.42257,1.42257,12717654.589178,0
+TGT.US,D,19871106,000000,1.45167,1.48798,1.42984,1.43683,8676838.1691171,0
+TGT.US,D,19871109,000000,1.40801,1.4444,1.40801,1.41528,10126842.204221,0
+TGT.US,D,19871110,000000,1.41528,1.42257,1.38618,1.38618,10920449.648462,0
+TGT.US,D,19871111,000000,1.41528,1.42984,1.39335,1.41528,11416459.511974,0
+TGT.US,D,19871112,000000,1.45167,1.46613,1.42984,1.45167,9220797.0999471,0
+TGT.US,D,19871113,000000,1.4444,1.45866,1.40063,1.42257,7059850.7114687,0
+TGT.US,D,19871116,000000,1.42257,1.4444,1.41528,1.42257,5001418.4711353,0
+TGT.US,D,19871117,000000,1.41528,1.41528,1.37172,1.37172,12565546.26693,0
+TGT.US,D,19871118,000000,1.39335,1.40801,1.37172,1.37172,5758659.7012766,0
+TGT.US,D,19871119,000000,1.37919,1.38618,1.32107,1.32864,7641834.180978,0
+TGT.US,D,19871120,000000,1.32864,1.34261,1.30651,1.34261,7664981.5858544,0
+TGT.US,D,19871123,000000,1.32864,1.34261,1.31369,1.32864,5006377.1768185,0
+TGT.US,D,19871124,000000,1.32864,1.35717,1.32864,1.34261,10305399.329204,0
+TGT.US,D,19871125,000000,1.35717,1.38618,1.35717,1.37172,5051022.8127722,0
+TGT.US,D,19871127,000000,1.37172,1.37172,1.35717,1.35717,5001418.4711353,0
+TGT.US,D,19871130,000000,1.32864,1.32864,1.26314,1.2772,12420051.924682,0
+TGT.US,D,19871201,000000,1.30651,1.32864,1.29914,1.29914,7044974.5944193,0
+TGT.US,D,19871202,000000,1.29914,1.30651,1.27012,1.29176,4703814.7898854,0
+TGT.US,D,19871203,000000,1.29176,1.29914,1.22655,1.22655,7641834.180978,0
+TGT.US,D,19871204,000000,1.22655,1.23413,1.18288,1.20481,7006944.9719739,0
+TGT.US,D,19871207,000000,1.20481,1.2121,1.19006,1.20481,8552835.9574274,0
+TGT.US,D,19871208,000000,1.21937,1.26314,1.21937,1.26314,8809108.6183739,0
+TGT.US,D,19871209,000000,1.27012,1.29176,1.25556,1.2772,6008316.3487148,0
+TGT.US,D,19871210,000000,1.26314,1.29176,1.24829,1.25556,9055458.7841877,0
+TGT.US,D,19871211,000000,1.24829,1.26314,1.23413,1.23413,3944921.3356851,0
+TGT.US,D,19871214,000000,1.23413,1.29176,1.23413,1.28478,10922102.889274,0
+TGT.US,D,19871215,000000,1.29176,1.32864,1.29176,1.30651,5092350.7828159,0
+TGT.US,D,19871216,000000,1.32107,1.40063,1.31369,1.39335,6148850.9685258,0
+TGT.US,D,19871217,000000,1.39335,1.40063,1.34261,1.34261,5841324.7921433,0
+TGT.US,D,19871218,000000,1.34999,1.36444,1.33543,1.34999,10437669.77846,0
+TGT.US,D,19871221,000000,1.34261,1.34999,1.32864,1.34999,6535738.8044105,0
+TGT.US,D,19871222,000000,1.36444,1.36444,1.32864,1.33543,4798052.566437,0
+TGT.US,D,19871223,000000,1.32864,1.37172,1.32107,1.35717,6750675.3612872,0
+TGT.US,D,19871224,000000,1.34999,1.36444,1.33543,1.34261,2660255.6163416,0
+TGT.US,D,19871228,000000,1.32864,1.32864,1.28478,1.28478,4201190.9463717,0
+TGT.US,D,19871229,000000,1.29914,1.31369,1.29914,1.30651,4882375.9818821,0
+TGT.US,D,19871230,000000,1.32107,1.32864,1.30651,1.32864,5198167.345572,0
+TGT.US,D,19871231,000000,1.33543,1.33543,1.29914,1.29914,7504607.0595445,0
+TGT.US,D,19880104,000000,1.34261,1.41528,1.32864,1.41528,6305920.0299647,0
+TGT.US,D,19880105,000000,1.42257,1.47342,1.41528,1.41528,6639902.1263544,0
+TGT.US,D,19880106,000000,1.42257,1.48069,1.41528,1.46613,5923995.9835295,0
+TGT.US,D,19880107,000000,1.47342,1.61121,1.4444,1.5821,8825644.0767551,0
+TGT.US,D,19880108,000000,1.56764,1.56764,1.43683,1.45866,9263782.3778159,0
+TGT.US,D,19880111,000000,1.47342,1.47342,1.40801,1.45167,6618404.9120303,0
+TGT.US,D,19880112,000000,1.45167,1.45167,1.40063,1.42257,6691151.5747774,0
+TGT.US,D,19880113,000000,1.42984,1.45167,1.40063,1.45167,3939957.5462357,0
+TGT.US,D,19880114,000000,1.46613,1.47342,1.41528,1.45167,4202845.2039372,0
+TGT.US,D,19880115,000000,1.48798,1.50224,1.47342,1.47342,5938876.167592,0
+TGT.US,D,19880118,000000,1.45866,1.51689,1.45866,1.50941,3043842.0543683,0
+TGT.US,D,19880119,000000,1.49545,1.5459,1.48069,1.48798,5308942.6140112,0
+TGT.US,D,19880120,000000,1.45866,1.47342,1.40801,1.40801,5409799.454331,0
+TGT.US,D,19880121,000000,1.42257,1.42984,1.39335,1.42257,4845996.549989,0
+TGT.US,D,19880122,000000,1.4444,1.48798,1.43683,1.48069,11937269.004421,0
+TGT.US,D,19880125,000000,1.50941,1.53873,1.49545,1.50941,12472959.697684,0
+TGT.US,D,19880126,000000,1.51689,1.60374,1.50224,1.60374,10986584.364713,0
+TGT.US,D,19880127,000000,1.60374,1.64041,1.57492,1.59685,10163213.502088,0
+TGT.US,D,19880128,000000,1.60374,1.64041,1.60374,1.61858,7202039.5888451,0
+TGT.US,D,19880129,000000,1.6476,1.6476,1.59685,1.6476,9111677.1058266,0
+TGT.US,D,19880201,000000,1.6476,1.6476,1.61121,1.61858,5452780.6651867,0
+TGT.US,D,19880202,000000,1.61121,1.61121,1.5821,1.59685,6180261.5272032,0
+TGT.US,D,19880203,000000,1.5821,1.62586,1.56066,1.62586,6916011.6435401,0
+TGT.US,D,19880204,000000,1.62586,1.62586,1.5821,1.5821,4515331.1027561,0
+TGT.US,D,19880205,000000,1.58948,1.58948,1.56066,1.56066,4983229.7719419,0
+TGT.US,D,19880208,000000,1.55318,1.57492,1.5459,1.55318,4029244.7511302,0
+TGT.US,D,19880209,000000,1.56764,1.5821,1.56066,1.57492,2865275.7786054,0
+TGT.US,D,19880210,000000,1.5821,1.62586,1.5821,1.61121,3999480.3159922,0
+TGT.US,D,19880211,000000,1.61858,1.61858,1.58948,1.60374,2807410.316674,0
+TGT.US,D,19880212,000000,1.62586,1.67622,1.62586,1.67622,7473190.4003476,0
+TGT.US,D,19880216,000000,1.67622,1.71281,1.66244,1.71281,9139781.1828796,0
+TGT.US,D,19880217,000000,1.72038,1.74201,1.71281,1.73464,8453637.4416862,0
+TGT.US,D,19880218,000000,1.72038,1.75647,1.71281,1.74201,3691953.1228563,0
+TGT.US,D,19880219,000000,1.74201,1.78529,1.74201,1.7785,7461620.7649224,0
+TGT.US,D,19880222,000000,1.7785,1.84332,1.77083,1.81431,8506547.2481941,0
+TGT.US,D,19880223,000000,1.80742,1.81431,1.7785,1.79995,4652554.1571766,0
+TGT.US,D,19880224,000000,1.80742,1.82896,1.79995,1.80742,4178040.4912356,0
+TGT.US,D,19880225,000000,1.80742,1.8508,1.74201,1.76346,6357178.6291671,0
+TGT.US,D,19880226,000000,1.7785,1.78529,1.73464,1.77083,2318010.366151,0
+TGT.US,D,19880229,000000,1.79296,1.84332,1.78529,1.84332,4211107.3409848,0
+TGT.US,D,19880301,000000,1.86544,1.87224,1.82896,1.84332,5512308.5187096,0
+TGT.US,D,19880302,000000,1.8508,1.90154,1.80742,1.81431,5221312.7169419,0
+TGT.US,D,19880303,000000,1.80742,1.8508,1.80742,1.82168,4761681.26857,0
+TGT.US,D,19880304,000000,1.81431,1.84332,1.81431,1.82168,2995892.9870501,0
+TGT.US,D,19880307,000000,1.80742,1.80742,1.78529,1.79296,1359065.6229027,0
+TGT.US,D,19880308,000000,1.79296,1.90862,1.79296,1.8799,10973358.438216,0
+TGT.US,D,19880309,000000,1.8799,1.93793,1.87224,1.88688,7187161.4382892,0
+TGT.US,D,19880310,000000,1.8799,1.90862,1.81431,1.81431,7101185.7987853,0
+TGT.US,D,19880311,000000,1.82896,1.83634,1.77083,1.79296,4996459.7654521,0
+TGT.US,D,19880314,000000,1.79995,1.84332,1.79296,1.84332,3987907.6303072,0
+TGT.US,D,19880315,000000,1.84332,1.84332,1.81431,1.82896,2336200.0820975,0
+TGT.US,D,19880316,000000,1.81431,1.83634,1.81431,1.82896,4513676.8451907,0
+TGT.US,D,19880317,000000,1.83634,1.8508,1.80742,1.82896,4201190.9463717,0
+TGT.US,D,19880318,000000,1.82896,1.82896,1.79296,1.79995,4844348.3929431,0
+TGT.US,D,19880321,000000,1.79296,1.79296,1.76346,1.7785,2139451.2076608,0
+TGT.US,D,19880322,000000,1.79296,1.8508,1.79296,1.82168,3716754.7852982,0
+TGT.US,D,19880323,000000,1.82896,1.84332,1.79995,1.82896,1694694.8595851,0
+TGT.US,D,19880324,000000,1.82896,1.82896,1.73464,1.74201,3025649.2881619,0
+TGT.US,D,19880325,000000,1.74201,1.79296,1.72745,1.74201,8574331.138245,0
+TGT.US,D,19880328,000000,1.73464,1.76346,1.73464,1.7492,2010483.1730152,0
+TGT.US,D,19880329,000000,1.77083,1.83634,1.77083,1.80742,4283861.1210048,0
+TGT.US,D,19880330,000000,1.82896,1.85826,1.7785,1.82896,3981294.6670587,0
+TGT.US,D,19880331,000000,1.81431,1.8508,1.7785,1.79995,3192643.8949932,0
+TGT.US,D,19880404,000000,1.79296,1.82168,1.76346,1.7785,5062589.3979376,0
+TGT.US,D,19880405,000000,1.7785,1.80742,1.77083,1.7785,3119899.2657526,0
+TGT.US,D,19880406,000000,1.78529,1.82168,1.75647,1.80742,5148567.070948,0
+TGT.US,D,19880407,000000,1.80742,1.80742,1.7785,1.79995,1521094.4067781,0
+TGT.US,D,19880408,000000,1.79995,1.80742,1.7785,1.79296,2640418.7601025,0
+TGT.US,D,19880411,000000,1.79995,1.80742,1.77083,1.7785,5818181.45428,0
+TGT.US,D,19880412,000000,1.7785,1.7785,1.74201,1.7492,5335398.5340185,0
+TGT.US,D,19880413,000000,1.76346,1.7785,1.7492,1.7785,4035851.6138591,0
+TGT.US,D,19880414,000000,1.75647,1.86544,1.73464,1.86544,8008883.127117,0
+TGT.US,D,19880415,000000,1.8508,1.8508,1.77083,1.77083,5222971.0415204,0
+TGT.US,D,19880418,000000,1.77083,1.79296,1.74201,1.78529,3159575.0117374,0
+TGT.US,D,19880419,000000,1.79995,1.82896,1.74201,1.74201,7278097.8169828,0
+TGT.US,D,19880420,000000,1.75647,1.7785,1.69835,1.71281,5466009.6419436,0
+TGT.US,D,19880421,000000,1.72745,1.77083,1.67622,1.71281,3614249.7879328,0
+TGT.US,D,19880422,000000,1.72745,1.74201,1.71281,1.73464,5156834.2917621,0
+TGT.US,D,19880425,000000,1.72745,1.7492,1.69835,1.70582,5525536.4787132,0
+TGT.US,D,19880426,000000,1.70582,1.72745,1.70582,1.71281,2466817.2905422,0
+TGT.US,D,19880427,000000,1.73464,1.74201,1.72745,1.72745,3298455.373983,0
+TGT.US,D,19880428,000000,1.72745,1.7785,1.71281,1.73464,4192925.7590644,0
+TGT.US,D,19880429,000000,1.72038,1.72038,1.66244,1.69096,2737968.1020447,0
+TGT.US,D,19880502,000000,1.68389,1.68389,1.66244,1.66913,3167841.2157981,0
+TGT.US,D,19880503,000000,1.66913,1.67622,1.62586,1.6476,8648737.1423238,0
+TGT.US,D,19880504,000000,1.65467,1.66244,1.58948,1.62586,3154608.1720281,0
+TGT.US,D,19880505,000000,1.60374,1.60374,1.55318,1.5821,16004539.310983,0
+TGT.US,D,19880506,000000,1.55318,1.5821,1.53134,1.53134,8931453.5222384,0
+TGT.US,D,19880509,000000,1.5459,1.5821,1.53134,1.5821,2043553.0730242,0
+TGT.US,D,19880510,000000,1.58948,1.64041,1.57492,1.61858,3799423.9431779,0
+TGT.US,D,19880511,000000,1.61121,1.72038,1.59685,1.69096,5533800.6492673,0
+TGT.US,D,19880512,000000,1.68389,1.70582,1.6476,1.66913,3326561.4845426,0
+TGT.US,D,19880513,000000,1.65467,1.70582,1.65467,1.70582,5629695.7336441,0
+TGT.US,D,19880516,000000,1.69096,1.69096,1.63314,1.68389,2070008.9930314,0
+TGT.US,D,19880517,000000,1.69096,1.71281,1.60374,1.60374,3371205.0869899,0
+TGT.US,D,19880518,000000,1.61121,1.61858,1.56764,1.56764,3123198.6301041,0
+TGT.US,D,19880519,000000,1.56764,1.56764,1.50941,1.55318,1965847.7045941,0
+TGT.US,D,19880520,000000,1.56764,1.58948,1.5459,1.57492,1759178.3685312,0
+TGT.US,D,19880523,000000,1.5821,1.5821,1.5459,1.55318,935805.47239786,0
+TGT.US,D,19880524,000000,1.5459,1.61121,1.5459,1.59685,1888137.2523974,0
+TGT.US,D,19880525,000000,1.60374,1.62586,1.58948,1.60374,2146063.1541561,0
+TGT.US,D,19880526,000000,1.61121,1.61858,1.61121,1.61121,1750913.1812238,0
+TGT.US,D,19880527,000000,1.61121,1.61121,1.59685,1.59685,542304.67326466,0
+TGT.US,D,19880531,000000,1.59685,1.66244,1.58948,1.65467,3195946.3096044,0
+TGT.US,D,19880601,000000,1.65467,1.67622,1.6476,1.66244,3357975.0934798,0
+TGT.US,D,19880602,000000,1.65467,1.65467,1.64041,1.6476,2296520.2690997,0
+TGT.US,D,19880603,000000,1.64041,1.6476,1.61121,1.61858,1736029.9469015,0
+TGT.US,D,19880606,000000,1.62586,1.64041,1.5821,1.58948,2719780.4196046,0
+TGT.US,D,19880607,000000,1.5821,1.59685,1.56764,1.57492,3192643.8949932,0
+TGT.US,D,19880608,000000,1.58948,1.64041,1.58948,1.64041,2430442.9424154,0
+TGT.US,D,19880609,000000,1.6476,1.67622,1.64041,1.65467,4407861.2991879,0
+TGT.US,D,19880610,000000,1.66244,1.69835,1.6476,1.68389,4336763.8102399,0
+TGT.US,D,19880613,000000,1.68389,1.68389,1.66913,1.68389,1276395.4482698,0
+TGT.US,D,19880614,000000,1.68389,1.69835,1.67622,1.68389,3521659.1516737,0
+TGT.US,D,19880615,000000,1.68389,1.68389,1.67622,1.67622,2053476.5849102,0
+TGT.US,D,19880616,000000,1.66913,1.67622,1.6476,1.6476,3862252.1778054,0
+TGT.US,D,19880617,000000,1.67622,1.67622,1.65467,1.67622,3964761.242184,0
+TGT.US,D,19880620,000000,1.68389,1.71281,1.67622,1.68389,6122401.1490381,0
+TGT.US,D,19880621,000000,1.69835,1.72038,1.68389,1.72038,4035851.6138591,0
+TGT.US,D,19880622,000000,1.72745,1.73464,1.69096,1.71281,4464078.6040733,0
+TGT.US,D,19880623,000000,1.71281,1.71281,1.67622,1.67622,2190700.6560838,0
+TGT.US,D,19880624,000000,1.68389,1.70582,1.68389,1.69835,4721999.4220657,0
+TGT.US,D,19880627,000000,1.68389,1.7492,1.68389,1.69835,3343093.892664,0
+TGT.US,D,19880628,000000,1.70582,1.72745,1.70582,1.72038,5732206.8315292,0
+TGT.US,D,19880629,000000,1.72038,1.72745,1.70582,1.71281,2625538.5760399,0
+TGT.US,D,19880630,000000,1.72038,1.72038,1.69096,1.69835,5629695.7336441,0
+TGT.US,D,19880701,000000,1.69835,1.71281,1.69096,1.70582,3386085.2710524,0
+TGT.US,D,19880705,000000,1.70582,1.72745,1.69835,1.72038,2733007.3628549,0
+TGT.US,D,19880706,000000,1.72038,1.72745,1.66244,1.66244,2513109.0500353,0
+TGT.US,D,19880707,000000,1.66913,1.69096,1.66913,1.68389,1698002.3579626,0
+TGT.US,D,19880708,000000,1.67622,1.69096,1.67622,1.68389,2663567.1817322,0
+TGT.US,D,19880711,000000,1.69096,1.71281,1.68389,1.69835,2590815.4352188,0
+TGT.US,D,19880712,000000,1.69835,1.71281,1.68389,1.68389,4376446.6734974,0
+TGT.US,D,19880713,000000,1.68389,1.69096,1.67622,1.68389,2814024.2966758,0
+TGT.US,D,19880714,000000,1.68389,1.70582,1.68389,1.70582,2384138.9818831,0
+TGT.US,D,19880715,000000,1.69835,1.70582,1.67622,1.69096,4702158.4988135,0
+TGT.US,D,19880718,000000,1.68389,1.68389,1.66913,1.67622,1681467.9163347,0
+TGT.US,D,19880719,000000,1.68389,1.69096,1.66244,1.66244,2337852.3061564,0
+TGT.US,D,19880720,000000,1.66244,1.68389,1.66244,1.68389,3078561.1281764,0
+TGT.US,D,19880721,000000,1.68389,1.69096,1.66913,1.68389,2327929.8110237,0
+TGT.US,D,19880722,000000,1.68389,1.69096,1.67622,1.68389,2787565.3264087,0
+TGT.US,D,19880725,000000,1.67622,1.68389,1.66913,1.68389,1142472.7749542,0
+TGT.US,D,19880726,000000,1.68389,1.69096,1.67622,1.68389,1350796.3685823,0
+TGT.US,D,19880727,000000,1.68389,1.70582,1.67622,1.67622,2731353.1052895,0
+TGT.US,D,19880728,000000,1.67622,1.68389,1.66913,1.67622,2557747.5687162,0
+TGT.US,D,19880729,000000,1.67622,1.71281,1.67622,1.70582,3159575.0117374,0
+TGT.US,D,19880801,000000,1.70582,1.72038,1.69835,1.71281,6185223.2831461,0
+TGT.US,D,19880802,000000,1.71281,1.72038,1.69835,1.70582,3136425.5733544,0
+TGT.US,D,19880803,000000,1.71281,1.71281,1.69096,1.69835,2736309.7774662,0
+TGT.US,D,19880804,000000,1.69835,1.70582,1.68389,1.68389,1911284.657274,0
+TGT.US,D,19880805,000000,1.68389,1.69096,1.67622,1.68389,1901367.2459077,0
+TGT.US,D,19880808,000000,1.68389,1.68389,1.67622,1.68389,996976.39920017,0
+TGT.US,D,19880809,000000,1.68389,1.68389,1.66913,1.66913,1984035.387034,0
+TGT.US,D,19880810,000000,1.67622,1.68389,1.66913,1.68389,6231524.1934186,0
+TGT.US,D,19880811,000000,1.68389,1.69096,1.67622,1.69096,4331805.1045567,0
+TGT.US,D,19880812,000000,1.68389,1.71281,1.68389,1.71281,1578957.8352029,0
+TGT.US,D,19880815,000000,1.72038,1.74201,1.72038,1.72745,3890361.3386249,0
+TGT.US,D,19880816,000000,1.72038,1.77083,1.72038,1.76346,16492277.886669,0
+TGT.US,D,19880817,000000,1.77083,1.79296,1.76346,1.76346,8721478.7213045,0
+TGT.US,D,19880818,000000,1.7785,1.8508,1.77083,1.84332,13107852.973701,0
+TGT.US,D,19880819,000000,1.84332,1.87224,1.79296,1.87224,5102272.2611952,0
+TGT.US,D,19880822,000000,1.85826,1.85826,1.80742,1.80742,3696914.8787993,0
+TGT.US,D,19880823,000000,1.81431,1.82168,1.79995,1.81431,4918750.3300088,0
+TGT.US,D,19880824,000000,1.81431,1.82168,1.79296,1.79995,4667437.3914988,0
+TGT.US,D,19880825,000000,1.79296,1.79995,1.7785,1.78529,2572630.8030385,0
+TGT.US,D,19880826,000000,1.78529,1.78529,1.77083,1.78529,2028675.9392216,0
+TGT.US,D,19880829,000000,1.78529,1.83634,1.78529,1.81431,5303983.9083281,0
+TGT.US,D,19880830,000000,1.80742,1.83634,1.79995,1.82168,2093155.3811547,0
+TGT.US,D,19880831,000000,1.82168,1.82168,1.79296,1.79296,2999200.4854275,0
+TGT.US,D,19880901,000000,1.79995,1.80742,1.78529,1.78529,3490245.5427366,0
+TGT.US,D,19880902,000000,1.79995,1.83634,1.79995,1.82168,5662763.6001466,0
+TGT.US,D,19880906,000000,1.84332,1.8508,1.82168,1.82896,2671831.3522863,0
+TGT.US,D,19880907,000000,1.82896,1.82896,1.82168,1.82896,2521376.2708492,0
+TGT.US,D,19880908,000000,1.82168,1.82896,1.81431,1.82168,1633523.9327827,0
+TGT.US,D,19880909,000000,1.82168,1.82168,1.79296,1.80742,3627477.7479363,0
+TGT.US,D,19880912,000000,1.80742,1.81431,1.78529,1.79296,1431812.2856498,0
+TGT.US,D,19880913,000000,1.79995,1.82168,1.78529,1.80742,3885397.5491753,0
+TGT.US,D,19880914,000000,1.82168,1.85826,1.82168,1.8508,7951010.5479128,0
+TGT.US,D,19880915,000000,1.85826,1.87224,1.8508,1.85826,4877418.2929522,0
+TGT.US,D,19880916,000000,1.85826,1.92338,1.85826,1.90154,11031225.933655,0
+TGT.US,D,19880919,000000,1.90154,1.95957,1.89426,1.95957,11619826.433426,0
+TGT.US,D,19880920,000000,1.95957,1.95957,1.90862,1.92338,5171714.4758246,0
+TGT.US,D,19880921,000000,1.92338,1.93075,1.90862,1.91629,2529645.5251697,0
+TGT.US,D,19880922,000000,1.91629,1.97423,1.91629,1.93793,9956541.1157645,0
+TGT.US,D,19880923,000000,1.95957,1.95957,1.92338,1.95249,5494117.7860098,0
+TGT.US,D,19880926,000000,1.95957,1.95957,1.92338,1.93075,6805237.391854,0
+TGT.US,D,19880927,000000,1.93793,1.94511,1.92338,1.94511,3095096.5865575,0
+TGT.US,D,19880928,000000,1.93793,1.95249,1.93075,1.93793,1681467.9163347,0
+TGT.US,D,19880929,000000,1.93075,1.96675,1.93075,1.95957,4027585.4097985,0
+TGT.US,D,19880930,000000,1.97423,2.01042,1.95957,1.9813,8946339.8068204,0
+TGT.US,D,19881003,000000,1.96675,1.97423,1.95957,1.97423,6176961.1460984,0
+TGT.US,D,19881004,000000,1.98888,2.00315,1.97423,1.98888,5528840.926831,0
+TGT.US,D,19881005,000000,1.98888,1.99606,1.97423,1.98888,10632766.428839,0
+TGT.US,D,19881006,000000,1.9813,1.9813,1.94511,1.95249,3186023.8144718,0
+TGT.US,D,19881007,000000,1.95957,1.99606,1.95249,1.97423,7154096.6220464,0
+TGT.US,D,19881010,000000,1.95957,2.01769,1.95957,2.01042,3963108.0013719,0
+TGT.US,D,19881011,000000,2.00315,2.06816,1.99606,2.04701,7549246.5949787,0
+TGT.US,D,19881012,000000,2.02488,2.03235,2.01042,2.01042,5122114.2012006,0
+TGT.US,D,19881013,000000,2.02488,2.06816,2.01769,2.03235,8716522.049128,0
+TGT.US,D,19881014,000000,2.03235,2.0539,2.03235,2.03235,5353581.1326922,0
+TGT.US,D,19881017,000000,2.03235,2.03235,2.01769,2.03235,1656665.2371396,0
+TGT.US,D,19881018,000000,2.02488,2.06137,2.02488,2.06137,4106948.0860539,0
+TGT.US,D,19881019,000000,2.09019,2.14103,2.0829,2.11929,15867310.156043,0
+TGT.US,D,19881020,000000,2.11211,2.16296,2.10475,2.15568,8956257.2181867,0
+TGT.US,D,19881021,000000,2.16296,2.19217,2.15568,2.17742,6345603.9099755,0
+TGT.US,D,19881024,000000,2.17742,2.17742,2.12667,2.14103,5487506.8562677,0
+TGT.US,D,19881025,000000,2.11929,2.11929,2.0829,2.09775,5193209.6566421,0
+TGT.US,D,19881026,000000,2.09775,2.09775,2.06816,2.06816,4523598.3235701,0
+TGT.US,D,19881027,000000,2.06816,2.07612,2.01769,2.03235,10011101.112825,0
+TGT.US,D,19881028,000000,2.03964,2.06816,2.03964,2.06816,4017670.0319387,0
+TGT.US,D,19881031,000000,2.06816,2.09019,2.06816,2.09019,3195946.3096044,0
+TGT.US,D,19881101,000000,2.0829,2.13385,2.0829,2.10475,4083803.7314373,0
+TGT.US,D,19881102,000000,2.10475,2.10475,2.06816,2.07612,6709339.2572175,0
+TGT.US,D,19881103,000000,2.0829,2.09775,2.0829,2.0829,6461333.8170849,0
+TGT.US,D,19881104,000000,2.06816,2.0829,2.04701,2.04701,7967551.0900603,0
+TGT.US,D,19881107,000000,2.03964,2.03964,2.00315,2.00315,8827298.3343205,0
+TGT.US,D,19881108,000000,2.01769,2.02488,1.99606,2.01042,1420234.5161985,0
+TGT.US,D,19881109,000000,2.01042,2.01042,1.97423,1.98888,3338133.1534743,0
+TGT.US,D,19881110,000000,1.98888,1.99606,1.97423,1.9813,2217157.5928443,0
+TGT.US,D,19881111,000000,1.96675,1.97423,1.90862,1.91629,6970574.6908601,0
+TGT.US,D,19881114,000000,1.90862,1.93075,1.89426,1.90154,3371205.0869899,0
+TGT.US,D,19881115,000000,1.90154,1.92338,1.89426,1.92338,4029244.7511302,0
+TGT.US,D,19881116,000000,1.90862,1.91629,1.87224,1.8799,4017670.0319387,0
+TGT.US,D,19881117,000000,1.89426,1.90154,1.87224,1.87224,2485005.9897355,0
+TGT.US,D,19881118,000000,1.88688,1.88688,1.87224,1.8799,2604040.3449625,0
+TGT.US,D,19881121,000000,1.88688,1.90154,1.87224,1.89426,2766076.2461108,0
+TGT.US,D,19881122,000000,1.89426,1.95249,1.89426,1.95249,2258489.629901,0
+TGT.US,D,19881123,000000,1.94511,1.96675,1.93075,1.96675,1813739.3823448,0
+TGT.US,D,19881125,000000,1.95249,1.95957,1.93075,1.93075,1732725.4987838,0
+TGT.US,D,19881128,000000,1.93075,1.94511,1.92338,1.93075,1514475.34301,0
+TGT.US,D,19881129,000000,1.93075,2.00315,1.93075,1.99606,2235342.2250245,0
+TGT.US,D,19881130,000000,2.00315,2.06137,2.00315,2.03964,4143321.4174275,0
+TGT.US,D,19881201,000000,2.02488,2.03964,1.98888,1.98888,3379469.257544,0
+TGT.US,D,19881202,000000,1.96675,1.9813,1.96675,1.96675,2190700.6560838,0
+TGT.US,D,19881205,000000,1.97423,1.99606,1.96675,1.98888,3108321.4963014,0
+TGT.US,D,19881206,000000,1.97423,2.02488,1.97423,2.00315,1443384.9713348,0
+TGT.US,D,19881207,000000,2.00315,2.03964,2.00315,2.03964,1585572.8319579,0
+TGT.US,D,19881208,000000,2.02488,2.03235,1.99606,1.99606,1314418.9701957,0
+TGT.US,D,19881209,000000,1.98888,2.02488,1.9813,1.99606,4708778.579335,0
+TGT.US,D,19881212,000000,1.98888,2.00315,1.97423,1.97423,1969152.1527118,0
+TGT.US,D,19881213,000000,1.97423,2.00315,1.96675,1.96675,7011907.7446701,0
+TGT.US,D,19881214,000000,1.96675,1.96675,1.93075,1.93075,2880155.9626677,0
+TGT.US,D,19881215,000000,1.92338,1.93793,1.90862,1.90862,4303696.9604906,0
+TGT.US,D,19881216,000000,1.90862,1.93075,1.90862,1.93075,3232319.640978,0
+TGT.US,D,19881219,000000,1.92338,1.93793,1.90862,1.92338,5842979.0497087,0
+TGT.US,D,19881220,000000,1.92338,1.93075,1.92338,1.92338,1248285.2706972,0
+TGT.US,D,19881221,000000,1.92338,1.93075,1.90154,1.90862,3844065.5121187,0
+TGT.US,D,19881222,000000,1.92338,1.92338,1.88688,1.89426,2838818.8418448,0
+TGT.US,D,19881223,000000,1.89426,1.89426,1.8799,1.89426,656382.35631514,0
+TGT.US,D,19881227,000000,1.90154,1.90154,1.8799,1.8799,2972746.5989268,0
+TGT.US,D,19881228,000000,1.8799,1.89426,1.8799,1.88688,1064761.3060043,0
+TGT.US,D,19881229,000000,1.89426,1.93075,1.88688,1.91629,1704619.3882242,0
+TGT.US,D,19881230,000000,1.93075,1.93075,1.91629,1.92338,4773252.9375016,0
+TGT.US,D,19890103,000000,1.93075,1.93075,1.89426,1.89426,2837169.6680457,0
+TGT.US,D,19890104,000000,1.8799,1.89426,1.8799,1.89426,4922052.7446201,0
+TGT.US,D,19890105,000000,1.89426,1.93075,1.89426,1.90862,4951820.2300179,0
+TGT.US,D,19890106,000000,1.91629,1.91629,1.8799,1.90154,6540695.476587,0
+TGT.US,D,19890109,000000,1.91629,1.96675,1.90862,1.95249,6988756.2727806,0
+TGT.US,D,19890110,000000,1.95957,1.95957,1.93793,1.95249,3376162.7759198,0
+TGT.US,D,19890111,000000,1.95249,1.98888,1.95249,1.98888,2002221.0359675,0
+TGT.US,D,19890112,000000,1.98888,2.04701,1.98888,2.01042,4715383.4085574,0
+TGT.US,D,19890113,000000,2.01042,2.01769,1.96675,1.97423,3420802.311354,0
+TGT.US,D,19890116,000000,1.97423,1.98888,1.96675,1.96675,1712885.5922849,0
+TGT.US,D,19890117,000000,1.96675,1.98888,1.96675,1.9813,682838.27632239,0
+TGT.US,D,19890118,000000,1.9813,2.00315,1.97423,1.99606,1235057.3106935,0
+TGT.US,D,19890119,000000,2.00315,2.01769,1.9813,1.98888,1864990.8642743,0
+TGT.US,D,19890120,000000,1.9813,1.99606,1.97423,1.99606,1630212.3673922,0
+TGT.US,D,19890123,000000,1.99606,2.02488,1.99606,2.00315,3310027.0429147,0
+TGT.US,D,19890124,000000,2.01042,2.03964,2.01042,2.01769,3338133.1534743,0
+TGT.US,D,19890125,000000,2.00315,2.03964,1.9813,2.03964,4634367.4914897,0
+TGT.US,D,19890126,000000,2.03235,2.09019,2.01769,2.07612,6061221.0714565,0
+TGT.US,D,19890127,000000,2.07612,2.0829,2.0539,2.06816,2888424.200235,0
+TGT.US,D,19890130,000000,2.07612,2.0829,2.06816,2.0829,2665215.338778,0
+TGT.US,D,19890131,000000,2.09019,2.13385,2.07612,2.13385,5801647.0126521,0
+TGT.US,D,19890201,000000,2.12667,2.17034,2.11211,2.16296,2731353.1052895,0
+TGT.US,D,19890202,000000,2.1847,2.1847,2.15568,2.17742,5983516.7197795,0
+TGT.US,D,19890203,000000,2.16296,2.17742,2.1483,2.1483,3186023.8144718,0
+TGT.US,D,19890206,000000,2.11211,2.14103,2.11211,2.12667,2883463.4610453,0
+TGT.US,D,19890207,000000,2.11211,2.17034,2.11211,2.17034,2480041.1835327,0
+TGT.US,D,19890208,000000,2.16296,2.31542,2.16296,2.23535,12148897.046166,0
+TGT.US,D,19890209,000000,2.22089,2.27912,2.21352,2.23535,6920970.3492231,0
+TGT.US,D,19890210,000000,2.22089,2.25738,2.20633,2.20633,3037222.9906002,0
+TGT.US,D,19890213,000000,2.20633,2.21352,2.17742,2.20633,2618921.5457783,0
+TGT.US,D,19890214,000000,2.22089,2.30783,2.21352,2.24272,5771885.6277738,0
+TGT.US,D,19890215,000000,2.25011,2.29338,2.22827,2.29338,3880438.8434923,0
+TGT.US,D,19890216,000000,2.2861,2.29338,2.25738,2.25738,4178040.4912356,0
+TGT.US,D,19890217,000000,2.23535,2.26447,2.22089,2.22827,3232319.640978,0
+TGT.US,D,19890221,000000,2.23535,2.23535,2.20633,2.20633,1532667.092463,0
+TGT.US,D,19890222,000000,2.19217,2.19217,2.12667,2.16296,4141668.1766153,0
+TGT.US,D,19890223,000000,2.15568,2.17742,2.14103,2.17742,2304786.4731604,0
+TGT.US,D,19890224,000000,2.16296,2.17034,2.13385,2.1483,4556661.1063063,0
+TGT.US,D,19890227,000000,2.14103,2.20633,2.14103,2.19217,3182719.3663541,0
+TGT.US,D,19890228,000000,2.19906,2.20633,2.17034,2.19217,2400680.5407839,0
+TGT.US,D,19890301,000000,2.20633,2.23535,2.13385,2.13385,4693890.2612462,0
+TGT.US,D,19890302,000000,2.14103,2.17034,2.13385,2.15568,2704899.2187889,0
+TGT.US,D,19890303,000000,2.15568,2.20633,2.15568,2.19906,2984321.3181183,0
+TGT.US,D,19890306,000000,2.20633,2.27912,2.19906,2.27912,7679861.7699169,0
+TGT.US,D,19890307,000000,2.2861,2.2861,2.26447,2.27174,4143321.4174275,0
+TGT.US,D,19890308,000000,2.27174,2.31542,2.26447,2.30783,8367661.8021822,0
+TGT.US,D,19890309,000000,2.30056,2.35878,2.27174,2.27174,7936132.3973569,0
+TGT.US,D,19890310,000000,2.27174,2.30783,2.27174,2.27174,6378667.709465,0
+TGT.US,D,19890313,000000,2.27912,2.31542,2.27912,2.29338,3314988.7988576,0
+TGT.US,D,19890314,000000,2.30783,2.30783,2.27912,2.27912,1638482.6384659,0
+TGT.US,D,19890315,000000,2.27912,2.30056,2.27912,2.27912,3319950.5548006,0
+TGT.US,D,19890316,000000,2.2861,2.29338,2.27174,2.27912,2228727.2282695,0
+TGT.US,D,19890317,000000,2.19217,2.24272,2.19217,2.20633,5358544.9221417,0
+TGT.US,D,19890320,000000,2.21352,2.21352,2.19217,2.19906,3096748.8106165,0
+TGT.US,D,19890321,000000,2.21352,2.22827,2.19217,2.19217,2182438.5190362,0
+TGT.US,D,19890322,000000,2.19217,2.19217,2.15568,2.15568,1077995.3665275,0
+TGT.US,D,19890323,000000,2.15568,2.17034,2.11929,2.11929,2653645.7033528,0
+TGT.US,D,19890327,000000,2.11929,2.15568,2.11211,2.15568,1691389.3947141,0
+TGT.US,D,19890328,000000,2.16296,2.19217,2.15568,2.16296,1803809.7699393,0
+TGT.US,D,19890329,000000,2.15568,2.16296,2.1483,2.15568,1048232.9648959,0
+TGT.US,D,19890330,000000,2.15568,2.17742,2.1483,2.17034,2731353.1052895,0
+TGT.US,D,19890331,000000,2.17034,2.21352,2.16296,2.21352,4903871.1626997,0
+TGT.US,D,19890403,000000,2.22827,2.27174,2.21352,2.25738,2056785.1000409,0
+TGT.US,D,19890404,000000,2.24272,2.25011,2.22827,2.23535,4027585.4097985,0
+TGT.US,D,19890405,000000,2.22827,2.23535,2.22089,2.23535,1519442.1827192,0
+TGT.US,D,19890406,000000,2.22827,2.22827,2.19906,2.21352,1511172.9283987,0
+TGT.US,D,19890407,000000,2.21352,2.22827,2.19906,2.21352,1891447.8010348,0
+TGT.US,D,19890410,000000,2.21352,2.25738,2.21352,2.25738,2526339.0435454,0
+TGT.US,D,19890411,000000,2.24272,2.25738,2.23535,2.25011,2828899.3969719,0
+TGT.US,D,19890412,000000,2.24272,2.25738,2.23535,2.24272,3085166.9741522,0
+TGT.US,D,19890413,000000,2.24272,2.27174,2.24272,2.27174,3761398.3877455,0
+TGT.US,D,19890414,000000,2.27912,2.30056,2.25738,2.27912,3219093.7144809,0
+TGT.US,D,19890417,000000,2.2861,2.29338,2.27174,2.2861,1372287.4823868,0
+TGT.US,D,19890418,000000,2.30056,2.35151,2.27912,2.34442,22885825.780196,0
+TGT.US,D,19890419,000000,2.35151,2.37333,2.31542,2.33705,5006377.1768185,0
+TGT.US,D,19890420,000000,2.32968,2.32968,2.27912,2.30783,4354951.4926798,0
+TGT.US,D,19890421,000000,2.30783,2.32968,2.30056,2.30783,2232038.7936601,0
+TGT.US,D,19890424,000000,2.30783,2.31542,2.29338,2.30056,3688648.6747386,0
+TGT.US,D,19890425,000000,2.30783,2.31542,2.2861,2.31542,4381406.3959339,0
+TGT.US,D,19890426,000000,2.32968,2.34442,2.30783,2.30783,3987907.6303072,0
+TGT.US,D,19890427,000000,2.29338,2.33705,2.29338,2.32968,2539565.9867958,0
+TGT.US,D,19890428,000000,2.32249,2.33705,2.31542,2.32249,2200622.1344632,0
+TGT.US,D,19890501,000000,2.30783,2.33705,2.30783,2.31542,4449197.4032576,0
+TGT.US,D,19890502,000000,2.32249,2.36606,2.31542,2.34442,12767258.930816,0
+TGT.US,D,19890503,000000,2.34442,2.36606,2.34442,2.36606,4794748.1183193,0
+TGT.US,D,19890504,000000,2.36606,2.42389,2.35878,2.40972,27313526.985883,0
+TGT.US,D,19890505,000000,2.41711,2.42389,2.38769,2.39517,13355852.313314,0
+TGT.US,D,19890508,000000,2.38769,2.40255,2.36606,2.37333,4555008.8822474,0
+TGT.US,D,19890509,000000,2.36606,2.38033,2.34442,2.35878,2880155.9626677,0
+TGT.US,D,19890510,000000,2.36606,2.40972,2.36606,2.38769,3939957.5462357,0
+TGT.US,D,19890511,000000,2.38769,2.46058,2.38769,2.453,10667486.5194,0
+TGT.US,D,19890512,000000,2.49647,2.49647,2.46786,2.48241,10989891.863092,0
+TGT.US,D,19890515,000000,2.48949,2.54732,2.48949,2.52569,10784876.784594,0
+TGT.US,D,19890516,000000,2.54732,2.57664,2.51123,2.51831,12749070.231623,0
+TGT.US,D,19890517,000000,2.54732,2.60565,2.54732,2.591,8795886.75889,0
+TGT.US,D,19890518,000000,2.591,2.60565,2.56945,2.59837,4735226.365316,0
+TGT.US,D,19890519,000000,2.60565,2.68521,2.60565,2.68521,11237893.236211,0
+TGT.US,D,19890522,000000,2.68521,2.70026,2.64951,2.67095,6484482.2387146,0
+TGT.US,D,19890523,000000,2.6562,2.6562,2.62709,2.63465,2557747.5687162,0
+TGT.US,D,19890524,000000,2.62709,2.63465,2.61273,2.63465,3817611.625618,0
+TGT.US,D,19890525,000000,2.63465,2.63465,2.62029,2.63465,3062027.7033018,0
+TGT.US,D,19890526,000000,2.64951,2.67095,2.62709,2.64184,4864191.3497018,0
+TGT.US,D,19890530,000000,2.64951,2.66377,2.591,2.60565,1888137.2523974,0
+TGT.US,D,19890531,000000,2.64951,2.66377,2.62709,2.64184,3729981.7285486,0
+TGT.US,D,19890601,000000,2.62709,2.67095,2.62709,2.64951,2701596.8041777,0
+TGT.US,D,19890602,000000,2.66377,2.67095,2.64184,2.64184,3485282.7700404,0
+TGT.US,D,19890605,000000,2.64184,2.64184,2.591,2.59837,2612309.5992831,0
+TGT.US,D,19890606,000000,2.59837,2.64184,2.59837,2.63465,3544805.5397969,0
+TGT.US,D,19890607,000000,2.63465,2.67095,2.63465,2.6562,3073596.3219736,0
+TGT.US,D,19890608,000000,2.66377,2.67095,2.6562,2.66377,2144413.980357,0
+TGT.US,D,19890609,000000,2.67095,2.68521,2.64951,2.64951,2944634.3878476,0
+TGT.US,D,19890612,000000,2.64184,2.64951,2.62709,2.64184,2241958.2385328,0
+TGT.US,D,19890613,000000,2.62709,2.62709,2.59837,2.61273,2536257.471665,0
+TGT.US,D,19890614,000000,2.61273,2.62029,2.5841,2.591,2442011.5610873,0
+TGT.US,D,19890615,000000,2.591,2.591,2.51123,2.51123,5170059.2015059,0
+TGT.US,D,19890616,000000,2.54732,2.54732,2.51123,2.52569,5489160.0970799,0
+TGT.US,D,19890619,000000,2.51123,2.51831,2.49647,2.51123,3022341.7897844,0
+TGT.US,D,19890620,000000,2.51123,2.5548,2.51123,2.54732,2838818.8418448,0
+TGT.US,D,19890621,000000,2.53296,2.54732,2.50425,2.51123,1299542.8531463,0
+TGT.US,D,19890622,000000,2.50425,2.53296,2.49647,2.52569,3293497.6850531,0
+TGT.US,D,19890623,000000,2.54005,2.56218,2.54005,2.56218,7145826.3509727,0
+TGT.US,D,19890626,000000,2.5548,2.5841,2.5548,2.5841,3458828.8835397,0
+TGT.US,D,19890627,000000,2.5841,2.60565,2.57664,2.57664,4303696.9604906,0
+TGT.US,D,19890628,000000,2.56218,2.56218,2.50425,2.50425,4872454.5035027,0
+TGT.US,D,19890629,000000,2.50425,2.50425,2.42389,2.43884,6140579.6806988,0
+TGT.US,D,19890630,000000,2.44592,2.453,2.42389,2.43146,3739900.1566681,0
+TGT.US,D,19890703,000000,2.43146,2.453,2.43146,2.44592,982101.29890401,0
+TGT.US,D,19890705,000000,2.43146,2.46058,2.43146,2.43884,5208090.8574578,0
+TGT.US,D,19890706,000000,2.453,2.48949,2.44592,2.47494,8974444.9006267,0
+TGT.US,D,19890707,000000,2.50425,2.54732,2.50425,2.54732,12279513.237859,0
+TGT.US,D,19890710,000000,2.56218,2.56218,2.54732,2.54732,6499367.5065434,0
+TGT.US,D,19890711,000000,2.56218,2.5841,2.5548,2.56945,9323306.1643257,0
+TGT.US,D,19890712,000000,2.57664,2.61273,2.56218,2.61273,9124898.9653105,0
+TGT.US,D,19890713,000000,2.62709,2.63465,2.61273,2.63465,5368462.333508,0
+TGT.US,D,19890714,000000,2.62709,2.64951,2.61273,2.64184,5709058.4098995,0
+TGT.US,D,19890717,000000,2.64184,2.67095,2.63465,2.67095,2112990.2038873,0
+TGT.US,D,19890718,000000,2.6562,2.67095,2.63465,2.67095,5561908.7933334,0
+TGT.US,D,19890719,000000,2.6562,2.68521,2.6562,2.6562,6415043.0743452,0
+TGT.US,D,19890720,000000,2.67095,2.7217,2.67095,2.70705,10457511.718465,0
+TGT.US,D,19890721,000000,2.70705,2.71462,2.69259,2.71462,4931977.2732592,0
+TGT.US,D,19890724,000000,2.71462,2.71462,2.69259,2.70026,3652274.3266119,0
+TGT.US,D,19890725,000000,2.68521,2.70705,2.68521,2.70026,4836081.1721292,0
+TGT.US,D,19890726,000000,2.70026,2.78701,2.70026,2.78701,4859228.5770056,0
+TGT.US,D,19890727,000000,2.78701,2.86687,2.78701,2.86687,7461620.7649224,0
+TGT.US,D,19890728,000000,2.85968,2.86687,2.83756,2.84542,2567670.0638489,0
+TGT.US,D,19890731,000000,2.86687,2.86687,2.85212,2.86687,2116302.786031,0
+TGT.US,D,19890801,000000,2.85212,2.86687,2.83078,2.85212,4740189.1380122,0
+TGT.US,D,19890802,000000,2.84542,2.85968,2.8234,2.83756,5327130.2964513,0
+TGT.US,D,19890803,000000,2.83756,2.89617,2.83756,2.8886,3386085.2710524,0
+TGT.US,D,19890804,000000,2.85968,2.89617,2.85968,2.86687,5115499.2044456,0
+TGT.US,D,19890807,000000,2.86687,2.88153,2.84542,2.86687,2227078.0544704,0
+TGT.US,D,19890808,000000,2.87414,2.89617,2.86687,2.89617,5796682.2064493,0
+TGT.US,D,19890809,000000,2.91772,2.93228,2.90316,2.91024,7261559.3083418,0
+TGT.US,D,19890810,000000,2.91772,2.94673,2.91772,2.94673,4832782.8245311,0
+TGT.US,D,19890811,000000,2.93228,2.98293,2.93228,2.94673,7683168.2515411,0
+TGT.US,D,19890814,000000,2.92489,3.01184,2.92489,3.01184,13648493.221867,0
+TGT.US,D,19890815,000000,3.03378,3.06987,3.01942,3.06987,14959617.911478,0
+TGT.US,D,19890816,000000,3.07755,3.07755,3.04115,3.06279,8432141.2441153,0
+TGT.US,D,19890817,000000,3.04833,3.09181,3.04833,3.09181,6792006.3815905,0
+TGT.US,D,19890818,000000,3.07755,3.09181,3.06279,3.08472,3224053.4369172,0
+TGT.US,D,19890821,000000,3.08472,3.08472,3.01184,3.0264,3895320.044308,0
+TGT.US,D,19890822,000000,3.0264,3.0264,2.98293,2.98293,3195946.3096044,0
+TGT.US,D,19890823,000000,2.9905,3.05561,2.94673,3.04115,7595540.3879783,0
+TGT.US,D,19890824,000000,3.06987,3.10627,3.06279,3.08472,7641834.180978,0
+TGT.US,D,19890825,000000,3.09898,3.10627,3.04115,3.06987,3422456.5689194,0
+TGT.US,D,19890828,000000,3.01942,3.05561,3.01942,3.03378,3698570.153118,0
+TGT.US,D,19890829,000000,3.05561,3.11373,3.04833,3.10627,5671028.7874541,0
+TGT.US,D,19890830,000000,3.10627,3.10627,3.07755,3.09181,4483921.5608321,0
+TGT.US,D,19890831,000000,3.06987,3.07755,3.01942,3.03378,3890361.3386249,0
+TGT.US,D,19890901,000000,3.03378,3.06987,3.0264,3.06987,1408663.8640201,0
+TGT.US,D,19890905,000000,3.04833,3.06987,3.03378,3.05561,3486938.044359,0
+TGT.US,D,19890906,000000,3.04115,3.04115,2.99778,3.0264,4219379.6455651,0
+TGT.US,D,19890907,000000,3.03378,3.04833,3.01184,3.0264,4211107.3409848,0
+TGT.US,D,19890908,000000,3.01184,3.01184,2.95371,2.99778,3890361.3386249,0
+TGT.US,D,19890911,000000,2.99778,2.99778,2.96857,2.96857,2232038.7936601,0
+TGT.US,D,19890912,000000,2.99778,3.01184,2.99778,2.99778,2164248.8030895,0
+TGT.US,D,19890913,000000,3.00496,3.03378,2.96129,2.96129,3043842.0543683,0
+TGT.US,D,19890914,000000,2.96129,2.96129,2.90316,2.90316,4138359.6614845,0
+TGT.US,D,19890915,000000,2.89617,2.91024,2.87414,2.91024,4817894.5064424,0
+TGT.US,D,19890918,000000,2.91024,2.96129,2.90316,2.95371,4184659.5550037,0
+TGT.US,D,19890919,000000,3.06279,3.06279,3.01184,3.0264,8974444.9006267,0
+TGT.US,D,19890920,000000,3.03378,3.06987,3.03378,3.04833,5004723.9360063,0
+TGT.US,D,19890921,000000,3.05561,3.06987,3.05561,3.06279,4862538.1088897,0
+TGT.US,D,19890922,000000,3.06279,3.06279,3.04833,3.05561,1679813.6587694,0
+TGT.US,D,19890925,000000,3.04833,3.06279,3.04833,3.04833,1385517.475897,0
+TGT.US,D,19890926,000000,3.04833,3.06279,3.04833,3.06279,6699419.8123446,0
+TGT.US,D,19890927,000000,3.05561,3.05561,3.04115,3.05561,3977988.1854345,0
+TGT.US,D,19890928,000000,3.05561,3.06987,3.04833,3.06987,3531577.5797933,0
+TGT.US,D,19890929,000000,3.07755,3.10627,3.07755,3.09898,7450047.0624842,0
+TGT.US,D,19891002,000000,3.09898,3.11373,3.09181,3.10627,5186592.6263804,0
+TGT.US,D,19891003,000000,3.11373,3.11373,3.09898,3.10627,2387448.5137672,0
+TGT.US,D,19891004,000000,3.10627,3.15721,3.09898,3.14972,9462183.4763115,0
+TGT.US,D,19891005,000000,3.15721,3.17127,3.13576,3.14275,16897355.4385,0
+TGT.US,D,19891006,000000,3.14972,3.15721,3.12819,3.12819,3334827.6886032,0
+TGT.US,D,19891009,000000,3.12819,3.15721,3.11373,3.15721,1248285.2706972,0
+TGT.US,D,19891010,000000,3.15721,3.15721,3.12819,3.15721,3599366.5536104,0
+TGT.US,D,19891011,000000,3.14275,3.14972,3.11373,3.12819,3020693.6327386,0
+TGT.US,D,19891012,000000,3.14275,3.15721,3.12819,3.15721,14888520.42253,0
+TGT.US,D,19891013,000000,3.14972,3.14972,2.98293,2.9905,7980771.9327911,0
+TGT.US,D,19891016,000000,2.79439,2.9905,2.79439,2.97594,18585435.30133,0
+TGT.US,D,19891017,000000,2.97594,2.97594,2.91772,2.96129,7853462.2227239,0
+TGT.US,D,19891018,000000,2.95371,3.01184,2.94673,3.01184,17740568.241132,0
+TGT.US,D,19891019,000000,3.05561,3.09898,3.05561,3.09181,2559406.910048,0
+TGT.US,D,19891020,000000,3.10627,3.14275,3.09181,3.14275,1663284.3009077,0
+TGT.US,D,19891023,000000,3.14972,3.15721,3.11373,3.12819,1881525.3059022,0
+TGT.US,D,19891024,000000,3.12819,3.12819,3.04115,3.08472,4502107.2097655,0
+TGT.US,D,19891025,000000,3.09898,3.10627,3.06987,3.06987,3663852.0960632,0
+TGT.US,D,19891026,000000,3.06279,3.10627,3.06279,3.08472,5004723.9360063,0
+TGT.US,D,19891027,000000,3.08472,3.11373,3.04833,3.06987,4799709.8742622,0
+TGT.US,D,19891030,000000,3.07755,3.07755,3.04115,3.06279,7413670.6808509,0
+TGT.US,D,19891031,000000,3.06987,3.13576,3.06987,3.12091,3205867.7879838,0
+TGT.US,D,19891101,000000,3.13576,3.20087,3.13576,3.17894,3789505.5150585,0
+TGT.US,D,19891102,000000,3.17127,3.20087,3.13576,3.15721,3314988.7988576,0
+TGT.US,D,19891103,000000,3.14972,3.20806,3.14972,3.1935,4908824.7846165,0
+TGT.US,D,19891106,000000,3.18661,3.18661,3.10627,3.12091,3227358.9017882,0
+TGT.US,D,19891107,000000,3.11373,3.15721,3.07755,3.14972,3045492.2449206,0
+TGT.US,D,19891108,000000,3.13576,3.22979,3.12819,3.1935,3306720.5612905,0
+TGT.US,D,19891109,000000,3.18661,3.21523,3.15721,3.15721,4047428.3665572,0
+TGT.US,D,19891110,000000,3.15721,3.20806,3.15721,3.20087,3306720.5612905,0
+TGT.US,D,19891113,000000,3.20087,3.30248,3.1935,3.24425,6522511.8611601,0
+TGT.US,D,19891114,000000,3.24425,3.28034,3.22979,3.23697,5671028.7874541,0
+TGT.US,D,19891115,000000,3.23697,3.24425,3.21523,3.24425,6510936.1252154,0
+TGT.US,D,19891116,000000,3.25172,3.25172,3.22979,3.24425,3789505.5150585,0
+TGT.US,D,19891117,000000,3.24425,3.24425,3.23697,3.23697,3025649.2881619,0
+TGT.US,D,19891120,000000,3.24425,3.24425,3.22979,3.23697,2557747.5687162,0
+TGT.US,D,19891121,000000,3.22979,3.24425,3.20806,3.22261,1929471.3229607,0
+TGT.US,D,19891122,000000,3.22261,3.26608,3.22261,3.24425,2389105.8215924,0
+TGT.US,D,19891124,000000,3.25172,3.26608,3.24425,3.25172,1013512.8743346,0
+TGT.US,D,19891127,000000,3.25172,3.28772,3.24425,3.25172,3953190.5900056,0
+TGT.US,D,19891128,000000,3.14972,3.17894,3.12091,3.17127,7650105.4688049,0
+TGT.US,D,19891129,000000,3.16428,3.16428,3.12091,3.12091,5368462.333508,0
+TGT.US,D,19891130,000000,3.12091,3.12091,3.04115,3.09181,5394916.2200086,0
+TGT.US,D,19891201,000000,3.10627,3.14275,3.10627,3.12091,2663567.1817322,0
+TGT.US,D,19891204,000000,3.12091,3.12091,3.09181,3.11373,3273659.8120607,0
+TGT.US,D,19891205,000000,3.12091,3.14972,3.12091,3.12091,3683688.9523022,0
+TGT.US,D,19891206,000000,3.12091,3.16428,3.12091,3.14972,2584202.4719703,0
+TGT.US,D,19891207,000000,3.16428,3.17127,3.16428,3.16428,2438707.1129695,0
+TGT.US,D,19891208,000000,3.14972,3.16428,3.14275,3.16428,1385517.475897,0
+TGT.US,D,19891211,000000,3.14275,3.16428,3.13576,3.16428,1787286.5125974,0
+TGT.US,D,19891212,000000,3.15721,3.15721,3.13576,3.14972,2589163.2111599,0
+TGT.US,D,19891213,000000,3.14275,3.14972,3.04115,3.04833,2852045.7850951,0
+TGT.US,D,19891214,000000,3.04115,3.04115,2.91772,3.01184,11014693.525534,0
+TGT.US,D,19891215,000000,3.01184,3.01184,2.95371,2.96857,6669658.4274664,0
+TGT.US,D,19891218,000000,2.95371,2.97594,2.91772,2.92489,4202845.2039372,0
+TGT.US,D,19891219,000000,2.92489,2.92489,2.87414,2.90316,3627477.7479363,0
+TGT.US,D,19891220,000000,2.91024,2.92489,2.87414,2.87414,5257688.081822,0
+TGT.US,D,19891221,000000,2.94673,2.96857,2.93228,2.96857,4541784.9892568,0
+TGT.US,D,19891222,000000,2.96857,3.04115,2.96857,3.04115,1785629.2047722,0
+TGT.US,D,19891226,000000,3.04115,3.07755,3.04115,3.05561,1378903.4958952,0
+TGT.US,D,19891227,000000,3.06987,3.08472,3.06987,3.08472,3081863.5427877,0
+TGT.US,D,19891228,000000,3.09181,3.11373,3.08472,3.10627,2511458.859483,0
+TGT.US,D,19891229,000000,3.11373,3.14972,3.10627,3.14972,3574565.9079219,0
+TGT.US,D,19900102,000000,3.14275,3.20806,3.14275,3.20806,4450845.5603034,0
+TGT.US,D,19900103,000000,3.24425,3.25172,3.21523,3.24425,3174454.1790467,0
+TGT.US,D,19900104,000000,3.25172,3.28034,3.20806,3.24425,4345034.0813136,0
+TGT.US,D,19900105,000000,3.25172,3.27336,3.24425,3.25172,5975245.4319524,0
+TGT.US,D,19900108,000000,3.24425,3.28772,3.22261,3.28772,2723084.8677223,0
+TGT.US,D,19900109,000000,3.28772,3.30976,3.24425,3.24425,3338133.1534743,0
+TGT.US,D,19900110,000000,3.23697,3.24425,3.18661,3.24425,4260712.6993751,0
+TGT.US,D,19900111,000000,3.23697,3.2951,3.23697,3.25891,5355236.4070109,0
+TGT.US,D,19900112,000000,3.24425,3.24425,3.15721,3.16428,3353016.3877966,0
+TGT.US,D,19900115,000000,3.12819,3.13576,3.09181,3.12091,3009116.8800406,0
+TGT.US,D,19900116,000000,3.01942,3.11373,3.01942,3.10627,2642074.0344211,0
+TGT.US,D,19900117,000000,3.10627,3.12091,3.07755,3.08472,1769097.813404,0
+TGT.US,D,19900118,000000,3.05561,3.06987,3.0264,3.06279,2253531.9409711,0
+TGT.US,D,19900119,000000,3.07755,3.09181,3.03378,3.03378,2035285.8522103,0
+TGT.US,D,19900122,000000,3.01942,3.0264,2.95371,2.96129,1731071.2412184,0
+TGT.US,D,19900123,000000,2.96857,3.01942,2.94673,2.99778,1790589.9439619,0
+TGT.US,D,19900124,000000,2.95371,3.05561,2.93228,3.04115,2766076.2461108,0
+TGT.US,D,19900125,000000,3.04115,3.07755,2.99778,3.00496,2212195.8369013,0
+TGT.US,D,19900126,000000,3.00496,3.0264,2.91024,2.94673,3283574.1731672,0
+TGT.US,D,19900129,000000,2.96129,2.98293,2.95371,2.96857,1721151.7963456,0
+TGT.US,D,19900130,000000,2.98293,2.98293,2.91024,2.94673,2650335.1547156,0
+TGT.US,D,19900131,000000,2.95371,2.96857,2.94673,2.95371,2296520.2690997,0
+TGT.US,D,19900201,000000,2.99778,3.03378,2.96129,2.99778,4138359.6614845,0
+TGT.US,D,19900202,000000,3.00496,3.06987,2.9905,3.05561,1750913.1812238,0
+TGT.US,D,19900205,000000,3.04833,3.08472,3.04115,3.07755,917614.73969803,0
+TGT.US,D,19900206,000000,3.06279,3.06987,3.03378,3.05561,1354100.8167001,0
+TGT.US,D,19900207,000000,3.0264,3.12819,3.0264,3.12819,2678444.3155349,0
+TGT.US,D,19900208,000000,3.12819,3.16428,3.12091,3.14972,1602108.2903391,0
+TGT.US,D,19900209,000000,3.14972,3.20806,3.14275,3.18661,4183001.2304253,0
+TGT.US,D,19900212,000000,3.18661,3.18661,3.14275,3.15721,4965043.1062552,0
+TGT.US,D,19900213,000000,3.14972,3.14972,3.11373,3.12819,2327929.8110237,0
+TGT.US,D,19900214,000000,3.08472,3.12091,3.08472,3.10627,3247203.8920535,0
+TGT.US,D,19900215,000000,3.10627,3.12819,3.08472,3.12819,4536826.2835736,0
+TGT.US,D,19900216,000000,3.14275,3.14972,3.09898,3.09898,1565734.9589655,0
+TGT.US,D,19900220,000000,3.06279,3.06279,3.0264,3.06279,2351079.2494068,0
+TGT.US,D,19900221,000000,3.01942,3.06987,3.01942,3.06987,2870234.4842884,0
+TGT.US,D,19900222,000000,3.08472,3.09181,3.06987,3.06987,3141385.2957908,0
+TGT.US,D,19900223,000000,3.06987,3.06987,3.01184,3.03378,1360716.8302084,0
+TGT.US,D,19900226,000000,3.03378,3.04115,3.01184,3.03378,945723.9005174,0
+TGT.US,D,19900227,000000,3.01942,3.06279,3.01942,3.04833,4340075.3756305,0
+TGT.US,D,19900228,000000,3.04833,3.06987,3.04115,3.06279,2002221.0359675,0
+TGT.US,D,19900301,000000,3.06279,3.14275,3.06279,3.13576,4817894.5064424,0
+TGT.US,D,19900302,000000,3.16428,3.20806,3.15721,3.1935,4006092.2624874,0
+TGT.US,D,19900305,000000,3.17894,3.18661,3.16428,3.16428,1856725.6769669,0
+TGT.US,D,19900306,000000,3.16428,3.21523,3.14972,3.21523,2883463.4610453,0
+TGT.US,D,19900307,000000,3.21523,3.25172,3.18661,3.24425,3533233.8708652,0
+TGT.US,D,19900308,000000,3.27336,3.31693,3.27336,3.31693,5406491.9559534,0
+TGT.US,D,19900309,000000,3.30248,3.32411,3.27336,3.28034,2800795.3199189,0
+TGT.US,D,19900312,000000,3.28034,3.28034,3.25891,3.28034,841559.56182015,0
+TGT.US,D,19900313,000000,3.26608,3.36797,3.26608,3.36797,6474564.8273483,0
+TGT.US,D,19900314,000000,3.39679,3.39679,3.32411,3.33149,3949880.0413683,0
+TGT.US,D,19900315,000000,3.33867,3.35313,3.2951,3.35313,3539846.8341138,0
+TGT.US,D,19900316,000000,3.33867,3.41115,3.32411,3.41115,4559971.6549436,0
+TGT.US,D,19900319,000000,3.41115,3.45482,3.40387,3.45482,3017385.1176077,0
+TGT.US,D,19900320,000000,3.45482,3.48354,3.43299,3.44006,4141668.1766153,0
+TGT.US,D,19900321,000000,3.43299,3.43299,3.40387,3.41883,2089849.9162837,0
+TGT.US,D,19900322,000000,3.38941,3.40387,3.32411,3.35313,2911566.5213451,0
+TGT.US,D,19900323,000000,3.36797,3.36797,3.33867,3.36797,1881525.3059022,0
+TGT.US,D,19900326,000000,3.36797,3.41883,3.36797,3.38941,3888703.0140464,0
+TGT.US,D,19900327,000000,3.39679,3.45482,3.37495,3.43299,2370918.1391524,0
+TGT.US,D,19900328,000000,3.43299,3.44006,3.41883,3.42541,3577876.4565591,0
+TGT.US,D,19900329,000000,3.43299,3.44006,3.41883,3.42541,2228727.2282695,0
+TGT.US,D,19900330,000000,3.41883,3.44006,3.41115,3.42541,4183001.2304253,0
+TGT.US,D,19900402,000000,3.41883,3.41883,3.40387,3.41115,2232038.7936601,0
+TGT.US,D,19900403,000000,3.41115,3.47665,3.41115,3.47665,6634940.3704115,0
+TGT.US,D,19900404,000000,3.48354,3.50577,3.46908,3.48354,5988475.4254627,0
+TGT.US,D,19900405,000000,3.48354,3.4982,3.48354,3.48354,2461853.5010928,0
+TGT.US,D,19900406,000000,3.48354,3.4982,3.41883,3.45482,5659452.034756,0
+TGT.US,D,19900409,000000,3.44764,3.46199,3.41115,3.46199,2318010.366151,0
+TGT.US,D,19900410,000000,3.46199,3.4982,3.43299,3.48354,3045492.2449206,0
+TGT.US,D,19900411,000000,3.48354,3.48354,3.44006,3.45482,3280268.7082963,0
+TGT.US,D,19900412,000000,3.45482,3.53479,3.44764,3.52013,14743024.046776,0
+TGT.US,D,19900416,000000,3.5276,3.58524,3.5276,3.55612,7145826.3509727,0
+TGT.US,D,19900417,000000,3.54166,3.57806,3.53479,3.57088,5227925.6801905,0
+TGT.US,D,19900418,000000,3.57806,3.57806,3.51295,3.52013,3353016.3877966,0
+TGT.US,D,19900419,000000,3.45482,3.47665,3.44006,3.44006,9372904.4054431,0
+TGT.US,D,19900420,000000,3.44764,3.45482,3.28034,3.33149,12580428.484499,0
+TGT.US,D,19900423,000000,3.30248,3.35313,3.2951,3.35313,3032264.284917,0
+TGT.US,D,19900424,000000,3.36031,3.38253,3.33149,3.33867,2814024.2966758,0
+TGT.US,D,19900425,000000,3.34595,3.40387,3.33867,3.38253,2126225.2811638,0
+TGT.US,D,19900426,000000,3.40387,3.44006,3.39679,3.43299,3227358.9017882,0
+TGT.US,D,19900427,000000,3.42541,3.42541,3.34595,3.37495,3490245.5427366,0
+TGT.US,D,19900430,000000,3.36797,3.36797,3.33867,3.36797,4445886.8546203,0
+TGT.US,D,19900501,000000,3.36031,3.38253,3.36031,3.36797,2222115.2817741,0
+TGT.US,D,19900502,000000,3.36797,3.36797,3.32411,3.33149,1532667.092463,0
+TGT.US,D,19900503,000000,3.34595,3.41115,3.34595,3.36797,5804952.4775231,0
+TGT.US,D,19900504,000000,3.39679,3.41115,3.38253,3.41115,1997258.2632714,0
+TGT.US,D,19900507,000000,3.44764,3.48354,3.44764,3.45482,1744296.1509622,0
+TGT.US,D,19900508,000000,3.45482,3.45482,3.41115,3.41115,5510653.2443909,0
+TGT.US,D,19900509,000000,3.41883,3.41883,3.36797,3.38941,3844065.5121187,0
+TGT.US,D,19900510,000000,3.39679,3.41115,3.37495,3.40387,5070861.7025179,0
+TGT.US,D,19900511,000000,3.41115,3.53479,3.41115,3.52013,6977185.6206021,0
+TGT.US,D,19900514,000000,3.53479,3.62182,3.53479,3.57088,4850961.3561917,0
+TGT.US,D,19900515,000000,3.57088,3.61454,3.5636,3.5928,2764420.9717921,0
+TGT.US,D,19900516,000000,3.5928,3.60726,3.57088,3.60726,5636310.7303992,0
+TGT.US,D,19900517,000000,3.61454,3.70158,3.61454,3.6292,3599366.5536104,0
+TGT.US,D,19900518,000000,3.61454,3.63608,3.61454,3.63608,1516129.6005753,0
+TGT.US,D,19900521,000000,3.63608,3.71584,3.6292,3.70158,7560823.3476767,0
+TGT.US,D,19900522,000000,3.72342,3.7306,3.69411,3.70916,6947430.3362435,0
+TGT.US,D,19900523,000000,3.7306,3.7306,3.70916,3.71584,3353016.3877966,0
+TGT.US,D,19900524,000000,3.71584,3.75243,3.71584,3.75243,7407059.7511088,0
+TGT.US,D,19900525,000000,3.73769,3.75243,3.70916,3.70916,2534604.2308529,0
+TGT.US,D,19900529,000000,3.70158,3.74516,3.70158,3.7306,3665501.2698623,0
+TGT.US,D,19900530,000000,3.7306,3.77408,3.7306,3.77408,2650335.1547156,0
+TGT.US,D,19900531,000000,3.75962,3.79591,3.75962,3.78125,2926451.7891739,0
+TGT.US,D,19900601,000000,3.79591,3.79591,3.77408,3.77408,2843779.5810344,0
+TGT.US,D,19900604,000000,3.75962,3.79591,3.75962,3.79591,2007181.7751572,0
+TGT.US,D,19900605,000000,3.79591,3.79591,3.65802,3.65802,3839105.7896822,0
+TGT.US,D,19900606,000000,3.58524,3.65802,3.58524,3.6292,7301246.2386125,0
+TGT.US,D,19900607,000000,3.62182,3.65802,3.62182,3.64366,3490245.5427366,0
+TGT.US,D,19900608,000000,3.64366,3.65064,3.55612,3.60726,4492181.6643731,0
+TGT.US,D,19900611,000000,3.60726,3.66509,3.60726,3.66509,3505125.7267991,0
+TGT.US,D,19900612,000000,3.67995,3.78125,3.67995,3.75962,3567952.9446733,0
+TGT.US,D,19900613,000000,3.79591,3.79591,3.75243,3.75962,2613969.9573681,0
+TGT.US,D,19900614,000000,3.75243,3.75243,3.71584,3.72342,2131182.9700935,0
+TGT.US,D,19900615,000000,3.67257,3.7306,3.67257,3.71584,3893666.8034958,0
+TGT.US,D,19900618,000000,3.70158,3.70916,3.64366,3.64366,1969152.1527118,0
+TGT.US,D,19900619,000000,3.61454,3.70916,3.60726,3.70916,4219379.6455651,0
+TGT.US,D,19900620,000000,3.70158,3.73769,3.67995,3.69411,2159292.1309131,0
+TGT.US,D,19900621,000000,3.67257,3.68712,3.65064,3.66509,2566017.8397899,0
+TGT.US,D,19900622,000000,3.67257,3.70916,3.67257,3.68712,2577593.5757347,0
+TGT.US,D,19900625,000000,3.63608,3.63608,3.54934,3.57088,3888703.0140464,0
+TGT.US,D,19900626,000000,3.57088,3.57088,3.52013,3.5276,2893381.8891649,0
+TGT.US,D,19900627,000000,3.52013,3.58524,3.4982,3.53479,4683975.9001398,0
+TGT.US,D,19900628,000000,3.5276,3.57088,3.5276,3.57088,3159575.0117374,0
+TGT.US,D,19900629,000000,3.62182,3.65064,3.61454,3.63608,3510088.4994952,0
+TGT.US,D,19900702,000000,3.62182,3.69411,3.60008,3.69411,2208892.4055368,0
+TGT.US,D,19900703,000000,3.67995,3.68712,3.63608,3.65802,1557467.7381516,0
+TGT.US,D,19900705,000000,3.67257,3.67257,3.5928,3.5928,4814590.0583247,0
+TGT.US,D,19900706,000000,3.54934,3.57088,3.5276,3.53479,5388302.2400069,0
+TGT.US,D,19900709,000000,3.5276,3.54934,3.48354,3.5276,4688930.5388098,0
+TGT.US,D,19900710,000000,3.54934,3.5636,3.5276,3.55612,1805470.1280243,0
+TGT.US,D,19900711,000000,3.5636,3.64366,3.5636,3.63608,2542869.4181603,0
+TGT.US,D,19900712,000000,3.63608,3.79591,3.63608,3.77408,2842129.390482,0
+TGT.US,D,19900713,000000,3.79591,3.97697,3.79591,3.87567,6024849.7735895,0
+TGT.US,D,19900716,000000,3.84675,3.92642,3.83977,3.90488,3787854.3077528,0
+TGT.US,D,19900717,000000,3.90488,3.90488,3.75962,3.79591,1998916.5878498,0
+TGT.US,D,19900718,000000,3.81037,3.81037,3.70158,3.7306,3701880.7017554,0
+TGT.US,D,19900719,000000,3.71584,3.71584,3.65064,3.67257,4644289.9866224,0
+TGT.US,D,19900720,000000,3.67995,3.67995,3.63608,3.65064,2653645.7033528,0
+TGT.US,D,19900723,000000,3.62182,3.64366,3.44764,3.5928,4740189.1380122,0
+TGT.US,D,19900724,000000,3.5928,3.6292,3.5276,3.54166,2200622.1344632,0
+TGT.US,D,19900725,000000,3.53479,3.60008,3.5276,3.57806,3787854.3077528,0
+TGT.US,D,19900726,000000,3.57806,3.60726,3.5276,3.60008,2984321.3181183,0
+TGT.US,D,19900727,000000,3.65064,3.67257,3.57806,3.60008,2784257.8280312,0
+TGT.US,D,19900730,000000,3.53479,3.58524,3.5276,3.58524,3591099.3327965,0
+TGT.US,D,19900731,000000,3.58524,3.58524,3.48354,3.4982,6552273.2460383,0
+TGT.US,D,19900801,000000,3.47665,3.47665,3.36031,3.39679,6902785.717043,0
+TGT.US,D,19900802,000000,3.32411,3.36031,3.2951,3.36031,6072797.8241545,0
+TGT.US,D,19900803,000000,3.32411,3.34595,3.25172,3.33867,11604943.199104,0
+TGT.US,D,19900806,000000,3.25891,3.25891,3.17894,3.22261,8323018.1997349,0
+TGT.US,D,19900807,000000,3.22261,3.2951,2.94673,3.12091,10040865.547963,0
+TGT.US,D,19900808,000000,3.11373,3.18661,3.09898,3.18661,6456375.1114018,0
+TGT.US,D,19900809,000000,3.17894,3.22979,3.13576,3.18661,4363223.7972602,0
+TGT.US,D,19900810,000000,3.16428,3.16428,3.04833,3.04833,3224053.4369172,0
+TGT.US,D,19900813,000000,3.04833,3.14972,3.04115,3.12819,2488310.4378533,0
+TGT.US,D,19900814,000000,3.11373,3.17127,3.11373,3.14972,1997258.2632714,0
+TGT.US,D,19900815,000000,3.14972,3.15721,3.06279,3.14972,4343378.8069949,0
+TGT.US,D,19900816,000000,3.11373,3.11373,3.06279,3.06279,2830557.7215504,0
+TGT.US,D,19900817,000000,3.01942,3.01942,2.93228,2.96129,6558884.1757804,0
+TGT.US,D,19900820,000000,2.95371,2.96129,2.93228,2.93945,4482264.2530068,0
+TGT.US,D,19900821,000000,2.87414,2.95371,2.83756,2.8886,9480376.2425179,0
+TGT.US,D,19900822,000000,2.89617,2.91772,2.84542,2.85212,7073082.7384855,0
+TGT.US,D,19900823,000000,2.81593,2.83756,2.72888,2.72888,7292973.9340323,0
+TGT.US,D,19900824,000000,2.78701,2.78701,2.75062,2.77993,6398505.5824574,0
+TGT.US,D,19900827,000000,2.83756,2.92489,2.83756,2.86687,5996740.61277,0
+TGT.US,D,19900828,000000,2.8234,2.90316,2.8234,2.8886,5960368.2981498,0
+TGT.US,D,19900829,000000,2.86687,2.90316,2.84542,2.88153,7921258.3138139,0
+TGT.US,D,19900830,000000,2.86687,2.88153,2.84542,2.85968,6173650.5974611,0
+TGT.US,D,19900831,000000,2.85212,2.85968,2.83078,2.85212,2010483.1730152,0
+TGT.US,D,19900904,000000,2.85212,2.91024,2.83078,2.91024,1368978.967256,0
+TGT.US,D,19900905,000000,2.91772,2.96129,2.91772,2.92489,2694983.8409291,0
+TGT.US,D,19900906,000000,2.87414,2.8886,2.83756,2.87414,3991214.1119316,0
+TGT.US,D,19900907,000000,2.86687,2.91024,2.85212,2.8886,1653359.7722686,0
+TGT.US,D,19900910,000000,2.89617,2.90316,2.8234,2.83078,6649817.5042142,0
+TGT.US,D,19900911,000000,2.83756,2.85968,2.8234,2.85212,6031458.669825,0
+TGT.US,D,19900912,000000,2.85212,2.85212,2.8234,2.8234,3905243.5561939,0
+TGT.US,D,19900913,000000,2.81593,2.81593,2.75062,2.7579,3043842.0543683,0
+TGT.US,D,19900914,000000,2.74334,2.7579,2.71462,2.7217,4541784.9892568,0
+TGT.US,D,19900917,000000,2.71462,2.72888,2.71462,2.7217,2618921.5457783,0
+TGT.US,D,19900918,000000,2.72888,2.72888,2.69259,2.69259,3817611.625618,0
+TGT.US,D,19900919,000000,2.70705,2.70705,2.6562,2.66377,3043842.0543683,0
+TGT.US,D,19900920,000000,2.66377,2.66377,2.59837,2.61273,6011621.8135858,0
+TGT.US,D,19900921,000000,2.60565,2.63465,2.591,2.62029,7008600.2462925,0
+TGT.US,D,19900924,000000,2.61273,2.61273,2.56945,2.57664,4717040.7163825,0
+TGT.US,D,19900925,000000,2.591,2.62709,2.57664,2.62709,1767444.5725919,0
+TGT.US,D,19900926,000000,2.62709,2.63465,2.591,2.59837,2002221.0359675,0
+TGT.US,D,19900927,000000,2.62709,2.64951,2.53296,2.54732,5340357.2397017,0
+TGT.US,D,19900928,000000,2.54732,2.64951,2.53296,2.64951,4814590.0583247,0
+TGT.US,D,19901001,000000,2.63465,2.72888,2.62709,2.63465,4606266.4646965,0
+TGT.US,D,19901002,000000,2.68521,2.72888,2.67833,2.70705,6788697.8664598,0
+TGT.US,D,19901003,000000,2.64951,2.67095,2.591,2.62029,6686191.852341,0
+TGT.US,D,19901004,000000,2.61273,2.63465,2.591,2.61273,6272856.2304752,0
+TGT.US,D,19901005,000000,2.57664,2.63465,2.56218,2.591,5332085.9518746,0
+TGT.US,D,19901008,000000,2.62029,2.62709,2.5841,2.60565,3017385.1176077,0
+TGT.US,D,19901009,000000,2.591,2.591,2.49647,2.51123,5535450.8398196,0
+TGT.US,D,19901010,000000,2.51831,2.51831,2.43884,2.44592,5125419.6660716,0
+TGT.US,D,19901011,000000,2.453,2.47494,2.35878,2.41711,7023480.4303551,0
+TGT.US,D,19901012,000000,2.43146,2.46058,2.40255,2.453,5051022.8127722,0
+TGT.US,D,19901015,000000,2.453,2.48241,2.33705,2.40972,5014649.4813987,0
+TGT.US,D,19901016,000000,2.41711,2.453,2.35878,2.36606,5523877.1373815,0
+TGT.US,D,19901017,000000,2.36606,2.453,2.35878,2.40255,4143321.4174275,0
+TGT.US,D,19901018,000000,2.40972,2.54732,2.40972,2.54732,3825876.8129254,0
+TGT.US,D,19901019,000000,2.64951,2.64951,2.56945,2.59837,5189901.1415113,0
+TGT.US,D,19901022,000000,2.56218,2.71462,2.56218,2.69259,5874391.6418925,0
+TGT.US,D,19901023,000000,2.68521,2.68521,2.63465,2.66377,2709860.9747318,0
+TGT.US,D,19901024,000000,2.63465,2.66377,2.62709,2.6562,4001137.6238174,0
+TGT.US,D,19901025,000000,2.63465,2.63465,2.591,2.62709,4487228.0424564,0
+TGT.US,D,19901026,000000,2.62709,2.62709,2.50425,2.50425,5510653.2443909,0
+TGT.US,D,19901029,000000,2.49647,2.49647,2.43146,2.43146,2379185.3599663,0
+TGT.US,D,19901030,000000,2.38769,2.40972,2.32968,2.35878,6911050.9043503,0
+TGT.US,D,19901031,000000,2.39517,2.42389,2.37333,2.40255,2476736.735415,0
+TGT.US,D,19901101,000000,2.40255,2.453,2.34442,2.44592,2828899.3969719,0
+TGT.US,D,19901102,000000,2.44592,2.48949,2.44592,2.453,4252443.4450546,0
+TGT.US,D,19901105,000000,2.47494,2.51123,2.47494,2.49647,4993153.2838279,0
+TGT.US,D,19901106,000000,2.49647,2.52569,2.46786,2.47494,2005526.5008386,0
+TGT.US,D,19901107,000000,2.46058,2.46786,2.41711,2.42389,12137328.427495,0
+TGT.US,D,19901108,000000,2.43884,2.43884,2.32968,2.38033,3334827.6886032,0
+TGT.US,D,19901109,000000,2.37333,2.40255,2.32249,2.40255,6329066.4180878,0
+TGT.US,D,19901112,000000,2.40972,2.49647,2.40972,2.48241,9663897.156951,0
+TGT.US,D,19901113,000000,2.49647,2.591,2.48949,2.5841,12828429.857618,0
+TGT.US,D,19901114,000000,2.5841,2.64184,2.5841,2.62029,3420802.311354,0
+TGT.US,D,19901115,000000,2.61273,2.61273,2.591,2.591,2152675.1006514,0
+TGT.US,D,19901116,000000,2.59837,2.62029,2.52569,2.5548,2645379.4992921,0
+TGT.US,D,19901119,000000,2.591,2.62709,2.591,2.62709,5080779.1138841,0
+TGT.US,D,19901120,000000,2.64184,2.66377,2.62709,2.62709,4799709.8742622,0
+TGT.US,D,19901121,000000,2.62709,2.62709,2.54005,2.57664,3262085.0928693,0
+TGT.US,D,19901123,000000,2.57664,2.62029,2.57664,2.60565,917614.73969803,0
+TGT.US,D,19901126,000000,2.60565,2.62709,2.59837,2.62709,1818699.1047812,0
+TGT.US,D,19901127,000000,2.62709,2.7217,2.62709,2.70705,4270635.1945077,0
+TGT.US,D,19901128,000000,2.70026,2.77245,2.68521,2.71462,11358590.999783,0
+TGT.US,D,19901129,000000,2.70026,2.7579,2.68521,2.7579,5153528.826891,0
+TGT.US,D,19901130,000000,2.73655,2.75062,2.70705,2.75062,7342574.2086561,0
+TGT.US,D,19901203,000000,2.77245,2.80177,2.7579,2.80177,10614580.779905,0
+TGT.US,D,19901204,000000,2.80894,2.88153,2.80177,2.86687,7122674.8790832,0
+TGT.US,D,19901205,000000,2.87414,2.89617,2.84542,2.89617,7507915.5746753,0
+TGT.US,D,19901206,000000,2.91772,2.96857,2.91772,2.91772,11795080.127045,0
+TGT.US,D,19901207,000000,2.91024,2.91024,2.86687,2.88153,5401531.2167638,0
+TGT.US,D,19901210,000000,2.89617,2.93228,2.8886,2.91772,4353301.3021276,0
+TGT.US,D,19901211,000000,2.91772,2.91772,2.8886,2.89617,3632436.4536195,0
+TGT.US,D,19901212,000000,2.89617,2.91772,2.89617,2.91024,3105010.9476641,0
+TGT.US,D,19901213,000000,2.91024,2.95371,2.89617,2.94673,3852333.749686,0
+TGT.US,D,19901214,000000,2.93228,2.94673,2.88153,2.93945,3233976.9488031,0
+TGT.US,D,19901217,000000,2.92489,2.93228,2.88153,2.91024,2728046.6236653,0
+TGT.US,D,19901218,000000,2.91024,2.98293,2.91024,2.96129,4814590.0583247,0
+TGT.US,D,19901219,000000,2.89617,2.92489,2.89617,2.91772,7177241.9934164,0
+TGT.US,D,19901220,000000,2.90316,2.90316,2.80894,2.86687,826681.41126419,0
+TGT.US,D,19901221,000000,2.86687,2.8886,2.85212,2.8886,5171714.4758246,0
+TGT.US,D,19901224,000000,2.90316,2.90316,2.85968,2.8886,1516129.6005753,0
+TGT.US,D,19901226,000000,2.88153,2.88153,2.84542,2.85212,3698570.153118,0
+TGT.US,D,19901227,000000,2.84542,2.84542,2.79439,2.81593,3182719.3663541,0
+TGT.US,D,19901228,000000,2.79439,2.81593,2.77993,2.80894,2645379.4992921,0
+TGT.US,D,19901231,000000,2.79439,2.89617,2.79439,2.89617,2217157.5928443,0
+TGT.US,D,19910102,000000,2.8886,2.90316,2.87414,2.88153,3014077.6192302,0
+TGT.US,D,19910103,000000,2.8886,2.91024,2.88153,2.90316,3164537.7844336,0
+TGT.US,D,19910104,000000,2.88153,2.88153,2.85212,2.85968,5647883.4160841,0
+TGT.US,D,19910107,000000,2.84542,2.86687,2.81593,2.8234,3351365.180491,0
+TGT.US,D,19910108,000000,2.81593,2.81593,2.77245,2.78701,2625538.5760399,0
+TGT.US,D,19910109,000000,2.80894,2.81593,2.7579,2.76547,4546742.6781867,0
+TGT.US,D,19910110,000000,2.77245,2.78701,2.76547,2.77245,3389387.6856636,0
+TGT.US,D,19910111,000000,2.77245,2.78701,2.7579,2.77993,4629413.869573,0
+TGT.US,D,19910114,000000,2.7217,2.76547,2.7217,2.7579,2397376.0926661,0
+TGT.US,D,19910115,000000,2.77245,2.77245,2.74334,2.77245,2010483.1730152,0
+TGT.US,D,19910116,000000,2.75062,2.87414,2.75062,2.85968,5009681.6249362,0
+TGT.US,D,19910117,000000,2.98293,2.99778,2.95371,2.96857,15192739.100535,0
+TGT.US,D,19910118,000000,2.91772,2.99778,2.91772,2.98293,4042465.593861,0
+TGT.US,D,19910121,000000,2.96129,3.01942,2.96129,3.01942,3599366.5536104,0
+TGT.US,D,19910122,000000,2.96857,2.99778,2.93228,2.93945,6355523.3548484,0
+TGT.US,D,19910123,000000,2.93228,2.94673,2.8886,2.93228,3394353.5086196,0
+TGT.US,D,19910124,000000,2.96129,2.99778,2.96129,2.98293,5464362.501651,0
+TGT.US,D,19910125,000000,3.03378,3.08472,3.01942,3.08472,7620339.0001604,0
+TGT.US,D,19910128,000000,3.06279,3.06987,3.04115,3.04115,3002506.9670518,0
+TGT.US,D,19910129,000000,3.04833,3.10627,3.04115,3.09181,3518353.6868027,0
+TGT.US,D,19910130,000000,3.09181,3.18661,3.09181,3.18661,6461333.8170849,0
+TGT.US,D,19910131,000000,3.16428,3.30976,3.15721,3.30976,7223536.8031692,0
+TGT.US,D,19910201,000000,3.30976,3.32411,3.26608,3.32411,12813551.707062,0
+TGT.US,D,19910204,000000,3.31693,3.41883,3.30976,3.38941,8293258.8483632,0
+TGT.US,D,19910205,000000,3.42541,3.45482,3.41115,3.41883,6205059.1226318,0
+TGT.US,D,19910206,000000,3.41115,3.48354,3.40387,3.46908,8152722.1950457,0
+TGT.US,D,19910207,000000,3.4982,3.54934,3.45482,3.46199,10287207.579751,0
+TGT.US,D,19910208,000000,3.45482,3.48354,3.45482,3.46908,4660829.5120166,0
+TGT.US,D,19910211,000000,3.49071,3.53479,3.47665,3.52013,8979407.6733229,0
+TGT.US,D,19910212,000000,3.52013,3.54934,3.50577,3.53479,7031750.7014287,0
+TGT.US,D,19910213,000000,3.5276,3.54934,3.5276,3.54934,2356039.9885964,0
+TGT.US,D,19910214,000000,3.54166,3.57088,3.50577,3.52013,3544805.5397969,0
+TGT.US,D,19910215,000000,3.5276,3.54934,3.5276,3.54934,3650619.0522932,0
+TGT.US,D,19910219,000000,3.54166,3.54934,3.4982,3.52013,4978273.0997654,0
+TGT.US,D,19910220,000000,3.4982,3.4982,3.41883,3.43299,4525250.5476289,0
+TGT.US,D,19910221,000000,3.42541,3.43299,3.38941,3.41115,4359914.2653761,0
+TGT.US,D,19910222,000000,3.39679,3.50577,3.39679,3.45482,8116353.9474385,0
+TGT.US,D,19910225,000000,3.4982,3.50577,3.46199,3.4982,3645661.3633633,0
+TGT.US,D,19910226,000000,3.48354,3.48354,3.42541,3.42541,5932258.1205772,0
+TGT.US,D,19910227,000000,3.41883,3.44764,3.41883,3.42541,2116302.786031,0
+TGT.US,D,19910228,000000,3.43299,3.47665,3.36797,3.46908,6195144.7615254,0
+TGT.US,D,19910301,000000,3.46199,3.4982,3.44006,3.47665,5479238.6187005,0
+TGT.US,D,19910304,000000,3.48354,3.5636,3.47665,3.5276,6954037.1989725,0
+TGT.US,D,19910305,000000,3.55612,3.57806,3.54934,3.5636,7071427.4641667,0
+TGT.US,D,19910306,000000,3.5636,3.58524,3.5276,3.53479,6458029.3689672,0
+TGT.US,D,19910307,000000,3.50577,3.53479,3.4982,3.4982,2838818.8418448,0
+TGT.US,D,19910308,000000,3.4982,3.53479,3.48354,3.4982,3002506.9670518,0
+TGT.US,D,19910311,000000,3.48354,3.49071,3.44006,3.44764,2870234.4842884,0
+TGT.US,D,19910312,000000,3.43299,3.44764,3.37495,3.38941,3751479.959626,0
+TGT.US,D,19910313,000000,3.39679,3.46199,3.38941,3.46199,3513395.9978728,0
+TGT.US,D,19910314,000000,3.43299,3.4982,3.42541,3.45482,6191835.2296413,0
+TGT.US,D,19910315,000000,3.45482,3.45482,3.37495,3.39679,5629695.7336441,0
+TGT.US,D,19910318,000000,3.36797,3.39679,3.33149,3.39679,5016300.6887043,0
+TGT.US,D,19910319,000000,3.38253,3.40387,3.36031,3.39679,4353301.3021276,0
+TGT.US,D,19910320,000000,3.36797,3.46908,3.36797,3.44006,4629413.869573,0
+TGT.US,D,19910321,000000,3.42541,3.44764,3.41883,3.41883,3450562.6794789,0
+TGT.US,D,19910322,000000,3.40387,3.44006,3.39679,3.43299,2508150.3443521,0
+TGT.US,D,19910325,000000,3.41883,3.48354,3.41883,3.44764,2871886.7083473,0
+TGT.US,D,19910326,000000,3.44006,3.4982,3.44006,3.4982,5313903.3532009,0
+TGT.US,D,19910327,000000,3.50577,3.54934,3.50577,3.52013,6433229.7400319,0
+TGT.US,D,19910328,000000,3.53479,3.60726,3.53479,3.55612,4703814.7898854,0
+TGT.US,D,19910401,000000,3.57088,3.5928,3.55612,3.5928,4032552.2495077,0
+TGT.US,D,19910402,000000,3.62182,3.77408,3.62182,3.75962,4004439.0216753,0
+TGT.US,D,19910403,000000,3.75962,3.78125,3.75243,3.75243,1841845.4929043,0
+TGT.US,D,19910404,000000,3.78882,3.85393,3.75962,3.85393,3862252.1778054,0
+TGT.US,D,19910405,000000,3.87567,3.87567,3.7306,3.7306,4854268.8545692,0
+TGT.US,D,19910408,000000,3.75243,3.78125,3.73769,3.76669,1860029.1083314,0
+TGT.US,D,19910409,000000,3.80318,3.83977,3.77408,3.78882,4055695.5873711,0
+TGT.US,D,19910410,000000,3.78882,3.78882,3.71584,3.74516,2797486.8047881,0
+TGT.US,D,19910411,000000,3.73769,3.82473,3.7306,3.81037,4146632.982818,0
+TGT.US,D,19910412,000000,3.8321,3.83977,3.79591,3.82473,4523598.3235701,0
+TGT.US,D,19910415,000000,3.82473,3.82473,3.80318,3.81037,3017385.1176077,0
+TGT.US,D,19910416,000000,3.80318,3.8321,3.79591,3.8321,3645661.3633633,0
+TGT.US,D,19910417,000000,3.81764,3.85393,3.81037,3.85393,2939676.6989177,0
+TGT.US,D,19910418,000000,3.8321,3.90488,3.8321,3.86868,4771601.730196,0
+TGT.US,D,19910419,000000,3.85393,3.86868,3.80318,3.80318,3172797.8879747,0
+TGT.US,D,19910422,000000,3.80318,3.85393,3.78125,3.84675,2751189.9615287,0
+TGT.US,D,19910423,000000,3.91196,3.92642,3.88275,3.90488,5386648.9991947,0
+TGT.US,D,19910424,000000,3.89032,3.97697,3.89032,3.95553,2671831.3522863,0
+TGT.US,D,19910425,000000,3.96291,4.05733,3.95553,3.95553,4478957.7713826,0
+TGT.US,D,19910426,000000,3.96291,3.96291,3.88275,3.92642,3144693.8109217,0
+TGT.US,D,19910429,000000,3.91953,3.91953,3.81037,3.81037,3710144.8723095,0
+TGT.US,D,19910430,000000,3.81037,3.87567,3.77408,3.80318,3177756.5936579,0
+TGT.US,D,19910501,000000,3.80318,3.88275,3.79591,3.87567,1689737.1706552,0
+TGT.US,D,19910502,000000,3.86121,3.90488,3.86121,3.87567,2314702.8677733,0
+TGT.US,D,19910503,000000,3.86121,3.86868,3.80318,3.85393,4179693.7320477,0
+TGT.US,D,19910506,000000,3.81037,3.83977,3.79591,3.81037,4784826.63994,0
+TGT.US,D,19910507,000000,3.79591,3.80318,3.78125,3.79591,2180781.2112109,0
+TGT.US,D,19910508,000000,3.78125,3.78882,3.70158,3.75962,2461853.5010928,0
+TGT.US,D,19910509,000000,3.78882,3.85393,3.78882,3.83977,6138927.4566399,0
+TGT.US,D,19910510,000000,3.85393,3.87567,3.81037,3.81037,3043842.0543683,0
+TGT.US,D,19910513,000000,3.81037,3.81037,3.75962,3.80318,2774339.3999116,0
+TGT.US,D,19910514,000000,3.79591,3.79591,3.75962,3.76669,3027307.6127403,0
+TGT.US,D,19910515,000000,3.75243,3.75962,3.72342,3.73769,3516698.4124841,0
+TGT.US,D,19910516,000000,3.74516,3.76669,3.70158,3.70916,1845152.991282,0
+TGT.US,D,19910517,000000,3.70158,3.72342,3.70158,3.70916,1803809.7699393,0
+TGT.US,D,19910520,000000,3.72342,3.72342,3.67995,3.68712,2861972.3472409,0
+TGT.US,D,19910521,000000,3.7306,3.80318,3.71584,3.78882,3486938.044359,0
+TGT.US,D,19910522,000000,3.81764,3.84675,3.78882,3.80318,3215788.2496099,0
+TGT.US,D,19910523,000000,3.79591,3.84675,3.79591,3.84675,2149369.6357805,0
+TGT.US,D,19910524,000000,3.87567,3.87567,3.8321,3.85393,2718124.1285327,0
+TGT.US,D,19910528,000000,3.86121,3.86121,3.81037,3.84675,1922857.3429589,0
+TGT.US,D,19910529,000000,3.84675,3.91953,3.84675,3.90488,5128723.0974361,0
+TGT.US,D,19910530,000000,3.8974,4.00628,3.8974,3.98465,4854268.8545692,0
+TGT.US,D,19910531,000000,3.98465,4.08654,3.94816,4.08654,5399880.0094582,0
+TGT.US,D,19910603,000000,4.07189,4.1008,3.99911,4.00628,5849590.996204,0
+TGT.US,D,19910604,000000,3.99911,3.99911,3.94107,3.96979,2830557.7215504,0
+TGT.US,D,19910605,000000,3.98465,3.98465,3.9338,3.94816,2149369.6357805,0
+TGT.US,D,19910606,000000,3.95553,3.96291,3.8974,3.8974,3100049.1917211,0
+TGT.US,D,19910607,000000,3.8321,3.84675,3.80318,3.81764,4492181.6643731,0
+TGT.US,D,19910610,000000,3.81037,3.81764,3.79591,3.80318,2356039.9885964,0
+TGT.US,D,19910611,000000,3.79591,3.82473,3.79591,3.82473,3587794.8846788,0
+TGT.US,D,19910612,000000,3.81037,3.82473,3.74516,3.79591,3996172.8176147,0
+TGT.US,D,19910613,000000,3.80318,3.81037,3.78882,3.78882,1726107.4517689,0
+TGT.US,D,19910614,000000,3.81037,3.84675,3.80318,3.83977,1704619.3882242,0
+TGT.US,D,19910617,000000,3.8321,3.8321,3.79591,3.79591,565452.07814111,0
+TGT.US,D,19910618,000000,3.79591,3.81764,3.76669,3.77408,3220745.9385397,0
+TGT.US,D,19910619,000000,3.77408,3.77408,3.71584,3.74516,2364304.1591506,0
+TGT.US,D,19910620,000000,3.73769,3.75243,3.71584,3.7306,1201991.4776975,0
+TGT.US,D,19910621,000000,3.7306,3.74516,3.70158,3.74516,3195946.3096044,0
+TGT.US,D,19910624,000000,3.74516,3.74516,3.67995,3.68712,3058716.1379111,0
+TGT.US,D,19910625,000000,3.68712,3.69411,3.6292,3.64366,4106948.0860539,0
+TGT.US,D,19910626,000000,3.65064,3.67257,3.63608,3.63608,3425761.0170371,0
+TGT.US,D,19910627,000000,3.65064,3.70158,3.64366,3.68712,5204781.3255738,0
+TGT.US,D,19910628,000000,3.67257,3.67995,3.63608,3.65064,3326561.4845426,0
+TGT.US,D,19910701,000000,3.65802,3.71584,3.65802,3.71584,5130377.3550015,0
+TGT.US,D,19910702,000000,3.72342,3.74516,3.70158,3.7306,2250226.4761001,0
+TGT.US,D,19910703,000000,3.71584,3.71584,3.65064,3.67257,5671028.7874541,0
+TGT.US,D,19910705,000000,3.67995,3.72342,3.67995,3.70158,1663284.3009077,0
+TGT.US,D,19910708,000000,3.69411,3.72342,3.67995,3.70916,1878222.891291,0
+TGT.US,D,19910709,000000,3.72342,3.74516,3.69411,3.69411,3544805.5397969,0
+TGT.US,D,19910710,000000,3.71584,3.76669,3.68712,3.68712,5680951.2825867,0
+TGT.US,D,19910711,000000,3.70158,3.70158,3.44764,3.70158,14149467.891581,0
+TGT.US,D,19910712,000000,3.5928,3.60008,3.57088,3.58524,3569610.2524985,0
+TGT.US,D,19910715,000000,3.5928,3.60008,3.5636,3.58524,7334312.0716086,0
+TGT.US,D,19910716,000000,3.5928,3.60726,3.5636,3.57088,3670463.0258051,0
+TGT.US,D,19910717,000000,3.58524,3.60008,3.5636,3.57806,1901367.2459077,0
+TGT.US,D,19910718,000000,3.57088,3.57806,3.53479,3.54166,6153808.6574557,0
+TGT.US,D,19910719,000000,3.5276,3.57806,3.4982,3.52013,6681232.1299046,0
+TGT.US,D,19910722,000000,3.5276,3.54166,3.5276,3.53479,3197601.5839231,0
+TGT.US,D,19910723,000000,3.54934,3.57806,3.5276,3.5276,1868297.3458986,0
+TGT.US,D,19910724,000000,3.5276,3.5276,3.44764,3.45482,2164248.8030895,0
+TGT.US,D,19910725,000000,3.46908,3.47665,3.42541,3.45482,2999200.4854275,0
+TGT.US,D,19910726,000000,3.44764,3.46199,3.41883,3.41883,2789220.6007274,0
+TGT.US,D,19910729,000000,3.41883,3.42541,3.39679,3.41115,2733007.3628549,0
+TGT.US,D,19910730,000000,3.46199,3.5276,3.44764,3.5276,5156834.2917621,0
+TGT.US,D,19910731,000000,3.5276,3.58524,3.47665,3.52013,6355523.3548484,0
+TGT.US,D,19910801,000000,3.52013,3.53479,3.42541,3.45482,3668808.7682397,0
+TGT.US,D,19910802,000000,3.47665,3.49071,3.41115,3.42541,2570971.4617068,0
+TGT.US,D,19910805,000000,3.43299,3.46199,3.41115,3.41883,1390472.114567,0
+TGT.US,D,19910806,000000,3.42541,3.53479,3.42541,3.5276,2671831.3522863,0
+TGT.US,D,19910807,000000,3.51295,3.58524,3.50577,3.57088,3252158.5307235,0
+TGT.US,D,19910808,000000,3.57088,3.60726,3.54166,3.60726,3751479.959626,0
+TGT.US,D,19910809,000000,3.58524,3.70158,3.58524,3.66509,3931693.3756815,0
+TGT.US,D,19910812,000000,3.65802,3.72342,3.65064,3.72342,2005526.5008386,0
+TGT.US,D,19910813,000000,3.72342,3.79591,3.72342,3.73769,4460763.9884229,0
+TGT.US,D,19910814,000000,3.74516,3.74516,3.65802,3.72342,2494924.4178551,0
+TGT.US,D,19910815,000000,3.73769,3.78882,3.73769,3.75243,5636310.7303992,0
+TGT.US,D,19910816,000000,3.76669,3.81037,3.75962,3.81037,4174737.0598711,0
+TGT.US,D,19910819,000000,3.73769,3.76669,3.69411,3.71584,3475363.3251676,0
+TGT.US,D,19910820,000000,3.74516,3.75962,3.67995,3.67995,3250507.323418,0
+TGT.US,D,19910821,000000,3.78882,3.8974,3.77408,3.86868,3830839.5856216,0
+TGT.US,D,19910822,000000,3.86868,3.99192,3.85393,3.96291,4156553.4444442,0
+TGT.US,D,19910823,000000,3.96979,4.05733,3.95553,3.98465,4083803.7314373,0
+TGT.US,D,19910826,000000,4.00628,4.06432,4.00628,4.02094,4179693.7320477,0
+TGT.US,D,19910827,000000,3.99911,4.02821,3.97697,4.01347,2823942.7247953,0
+TGT.US,D,19910828,000000,4.01347,4.05733,4.01347,4.05006,2818978.9353459,0
+TGT.US,D,19910829,000000,4.05733,4.10807,4.05006,4.09313,3229013.1593536,0
+TGT.US,D,19910830,000000,4.07906,4.07906,3.99192,4.01347,2595778.207915,0
+TGT.US,D,19910903,000000,4.00628,4.02094,3.9338,3.94107,2893381.8891649,0
+TGT.US,D,19910904,000000,3.92642,3.94107,3.84675,3.90488,5590012.8703865,0
+TGT.US,D,19910905,000000,3.90488,3.94107,3.88275,3.90488,3159575.0117374,0
+TGT.US,D,19910906,000000,3.94107,3.94107,3.84675,3.88275,2539565.9867958,0
+TGT.US,D,19910909,000000,3.86868,3.8974,3.86868,3.8974,1415277.8440219,0
+TGT.US,D,19910910,000000,3.8974,3.8974,3.83977,3.84675,6636592.5944704,0
+TGT.US,D,19910911,000000,3.85393,3.88275,3.83977,3.84675,2660255.6163416,0
+TGT.US,D,19910912,000000,3.85393,3.89032,3.85393,3.88275,1420234.5161985,0
+TGT.US,D,19910913,000000,3.88275,3.91196,3.85393,3.86868,1578957.8352029,0
+TGT.US,D,19910916,000000,3.86121,3.87567,3.79591,3.84675,2433750.440793,0
+TGT.US,D,19910917,000000,3.84675,3.86121,3.81037,3.81764,1648402.0833387,0
+TGT.US,D,19910918,000000,3.81764,3.82473,3.78882,3.82473,3215788.2496099,0
+TGT.US,D,19910919,000000,3.81764,3.84675,3.80318,3.81037,3678737.363892,0
+TGT.US,D,19910920,000000,3.84675,3.84675,3.77408,3.78882,4789784.3288698,0
+TGT.US,D,19910923,000000,3.78882,3.78882,3.7306,3.74516,3344748.1502293,0
+TGT.US,D,19910924,000000,3.75962,3.78882,3.75243,3.78125,4120176.0460575,0
+TGT.US,D,19910925,000000,3.78125,3.80318,3.74516,3.74516,7357455.4094718,0
+TGT.US,D,19910926,000000,3.75962,3.75962,3.68712,3.68712,2818978.9353459,0
+TGT.US,D,19910927,000000,3.69411,3.75962,3.68712,3.75962,4657518.9633793,0
+TGT.US,D,19910930,000000,3.75962,3.78882,3.74516,3.74516,2005526.5008386,0
+TGT.US,D,19911001,000000,3.77408,3.78882,3.75962,3.76669,4389674.6335011,0
+TGT.US,D,19911002,000000,3.75962,3.76669,3.70916,3.72342,1578957.8352029,0
+TGT.US,D,19911003,000000,3.70916,3.71584,3.62182,3.62182,3014077.6192302,0
+TGT.US,D,19911004,000000,3.60008,3.60726,3.5636,3.5636,1993955.8486602,0
+TGT.US,D,19911007,000000,3.53479,3.61454,3.51295,3.57088,2742925.7909745,0
+TGT.US,D,19911008,000000,3.58524,3.60726,3.5636,3.57088,3652274.3266119,0
+TGT.US,D,19911009,000000,3.54166,3.54934,3.42541,3.42541,16037607.177486,0
+TGT.US,D,19911010,000000,3.46199,3.48354,3.41883,3.41883,5254379.5666911,0
+TGT.US,D,19911011,000000,3.43299,3.49071,3.42541,3.47665,6286080.1234658,0
+TGT.US,D,19911014,000000,3.49071,3.51295,3.47665,3.49071,3963108.0013719,0
+TGT.US,D,19911015,000000,3.4982,3.58524,3.47665,3.57806,5216354.0112587,0
+TGT.US,D,19911016,000000,3.57806,3.62182,3.57806,3.60726,1927822.1491617,0
+TGT.US,D,19911017,000000,3.62182,3.67257,3.57088,3.58524,1898056.6972702,0
+TGT.US,D,19911018,000000,3.58524,3.6292,3.58524,3.5928,4035851.6138591,0
+TGT.US,D,19911021,000000,3.60726,3.61454,3.51295,3.5636,1762482.8166491,0
+TGT.US,D,19911022,000000,3.5636,3.5636,3.43299,3.44006,4683975.9001398,0
+TGT.US,D,19911023,000000,3.45482,3.45482,3.25891,3.30976,11831454.475171,0
+TGT.US,D,19911024,000000,3.32411,3.34595,3.2951,3.30976,5895887.8394634,0
+TGT.US,D,19911025,000000,3.30976,3.32411,3.2951,3.30976,3123198.6301041,0
+TGT.US,D,19911028,000000,3.32411,3.34595,3.28772,3.31693,2906605.7821555,0
+TGT.US,D,19911029,000000,3.31693,3.32411,3.27336,3.2951,5484197.3243837,0
+TGT.US,D,19911030,000000,3.30248,3.30248,3.28772,3.30248,3652274.3266119,0
+TGT.US,D,19911031,000000,3.30248,3.33867,3.26608,3.28034,7527751.4141611,0
+TGT.US,D,19911101,000000,3.28772,3.28772,3.23697,3.28034,7815440.7343045,0
+TGT.US,D,19911104,000000,3.26608,3.26608,3.17127,3.20087,6362135.3013438,0
+TGT.US,D,19911105,000000,3.1935,3.21523,3.09181,3.12091,7618690.8431146,0
+TGT.US,D,19911106,000000,3.10627,3.11373,3.01184,3.01942,10338466.178953,0
+TGT.US,D,19911107,000000,3.06987,3.24425,3.0264,3.20806,20395867.185296,0
+TGT.US,D,19911108,000000,3.24425,3.25891,3.20087,3.20806,5742121.1926357,0
+TGT.US,D,19911111,000000,3.20806,3.21523,3.18661,3.18661,2938022.4413524,0
+TGT.US,D,19911112,000000,3.18661,3.2951,3.18661,3.28772,5624734.9944545,0
+TGT.US,D,19911113,000000,3.25891,3.33149,3.24425,3.32411,3108321.4963014,0
+TGT.US,D,19911114,000000,3.33149,3.36031,3.27336,3.28772,2511458.859483,0
+TGT.US,D,19911115,000000,3.31693,3.33149,3.08472,3.12819,5672686.0952792,0
+TGT.US,D,19911118,000000,3.13576,3.18661,3.12819,3.14972,9167889.3269457,0
+TGT.US,D,19911119,000000,3.13576,3.13576,3.08472,3.12091,6805237.391854,0
+TGT.US,D,19911120,000000,3.09898,3.09898,3.04833,3.06279,6792006.3815905,0
+TGT.US,D,19911121,000000,3.05561,3.06279,3.0264,3.03378,7288015.2283491,0
+TGT.US,D,19911122,000000,3.0264,3.06279,3.01942,3.04115,8134534.5126057,0
+TGT.US,D,19911125,000000,3.04833,3.08472,3.04833,3.04833,5107231.9836316,0
+TGT.US,D,19911126,000000,3.05561,3.06279,3.01184,3.03378,5145263.6395836,0
+TGT.US,D,19911127,000000,3.03378,3.04115,2.9905,2.99778,2070008.9930314,0
+TGT.US,D,19911129,000000,2.98293,2.98293,2.93945,2.96129,1904672.7107786,0
+TGT.US,D,19911202,000000,2.93945,3.05561,2.93228,3.04833,4951820.2300179,0
+TGT.US,D,19911203,000000,3.04833,3.06279,3.03378,3.06279,6200105.5007151,0
+TGT.US,D,19911204,000000,3.04833,3.05561,2.97594,2.99778,6846564.3451443,0
+TGT.US,D,19911205,000000,2.99778,2.99778,2.93228,2.93228,6848224.7032294,0
+TGT.US,D,19911206,000000,2.93228,2.96129,2.88153,2.91024,12598610.066419,0
+TGT.US,D,19911209,000000,2.91024,2.97594,2.89617,2.93228,6236481.8823485,0
+TGT.US,D,19911210,000000,2.91772,2.94673,2.90316,2.93945,5363501.5943183,0
+TGT.US,D,19911211,000000,2.93945,2.98293,2.92489,2.96857,4569892.1165697,0
+TGT.US,D,19911212,000000,2.99778,3.06987,2.99778,3.04115,6357178.6291671,0
+TGT.US,D,19911213,000000,3.05561,3.12091,3.05561,3.12091,4029244.7511302,0
+TGT.US,D,19911216,000000,3.11373,3.17127,3.09181,3.12091,4359914.2653761,0
+TGT.US,D,19911217,000000,3.09898,3.09898,3.00496,3.05561,6699419.8123446,0
+TGT.US,D,19911218,000000,3.04833,3.09898,3.04833,3.09181,3260429.8185506,0
+TGT.US,D,19911219,000000,3.09181,3.09181,2.98293,2.98293,6031458.669825,0
+TGT.US,D,19911220,000000,3.04833,3.05561,2.97594,3.01184,7188811.6288415,0
+TGT.US,D,19911223,000000,2.99778,3.16428,2.99778,3.16428,7587272.1504111,0
+TGT.US,D,19911224,000000,3.16428,3.17127,3.12091,3.13576,3758092.9228745,0
+TGT.US,D,19911226,000000,3.13576,3.13576,3.05561,3.09898,5300679.4602103,0
+TGT.US,D,19911227,000000,3.08472,3.12091,2.99778,3.06279,10313670.61703,0
+TGT.US,D,19911230,000000,3.06279,3.20087,3.06279,3.16428,9764752.9805174,0
+TGT.US,D,19911231,000000,3.14972,3.22979,3.14275,3.1935,10839434.748148,0
+TGT.US,D,19920102,000000,3.1935,3.23697,3.13576,3.18661,4845996.549989,0
+TGT.US,D,19920103,000000,3.17127,3.17127,3.09181,3.11373,11279226.290021,0
+TGT.US,D,19920106,000000,3.12091,3.17127,3.09898,3.11373,6305920.0299647,0
+TGT.US,D,19920107,000000,3.09898,3.09898,3.03378,3.04115,15900378.022546,0
+TGT.US,D,19920108,000000,2.99778,3.04115,2.99778,2.99778,9280318.8529503,0
+TGT.US,D,19920109,000000,3.00496,3.12819,3.00496,3.11373,11266005.44729,0
+TGT.US,D,19920110,000000,3.09181,3.09898,3.05561,3.09181,5143607.3485116,0
+TGT.US,D,19920113,000000,3.11373,3.13576,3.09898,3.11373,7785678.332673,0
+TGT.US,D,19920114,000000,3.10627,3.25172,3.09898,3.22979,8873589.0770603,0
+TGT.US,D,19920115,000000,3.28772,3.36797,3.27336,3.36797,8900043.9803143,0
+TGT.US,D,19920116,000000,3.36797,3.38253,3.30976,3.34595,6848224.7032294,0
+TGT.US,D,19920117,000000,3.34595,3.39679,3.34595,3.38253,9404322.0813933,0
+TGT.US,D,19920120,000000,3.41883,3.46908,3.38253,3.42541,9291888.4883756,0
+TGT.US,D,19920121,000000,3.42541,3.48354,3.38941,3.39679,8807454.3608086,0
+TGT.US,D,19920122,000000,3.36797,3.39679,3.36797,3.39679,4313621.4891297,0
+TGT.US,D,19920123,000000,3.38253,3.38253,3.33149,3.34595,4159854.8423021,0
+TGT.US,D,19920124,000000,3.34595,3.44764,3.31693,3.41115,7321087.1618647,0
+TGT.US,D,19920127,000000,3.42541,3.44006,3.39679,3.41883,2919836.7924189,0
+TGT.US,D,19920128,000000,3.43299,3.48354,3.41883,3.48354,4027585.4097985,0
+TGT.US,D,19920129,000000,3.46908,3.52013,3.38253,3.41115,6522511.8611601,0
+TGT.US,D,19920130,000000,3.40387,3.46199,3.38941,3.41115,4037506.8881778,0
+TGT.US,D,19920131,000000,3.39679,3.40387,3.34595,3.36031,4880723.7578232,0
+TGT.US,D,19920203,000000,3.34595,3.43299,3.30976,3.41115,3438993.0440538,0
+TGT.US,D,19920204,000000,3.41883,3.4982,3.41883,3.4982,3898627.5426856,0
+TGT.US,D,19920205,000000,3.49071,3.60008,3.48354,3.54934,10731972.061852,0
+TGT.US,D,19920206,000000,3.5636,3.5928,3.54934,3.58524,8615664.1920549,0
+TGT.US,D,19920207,000000,3.57806,3.57806,3.51295,3.5276,4437621.6673128,0
+TGT.US,D,19920210,000000,3.5276,3.58524,3.5276,3.58524,7122674.8790832,0
+TGT.US,D,19920211,000000,3.57806,3.60008,3.52013,3.54934,2103079.9097937,0
+TGT.US,D,19920212,000000,3.54934,3.57806,3.54166,3.57088,2025370.4743505,0
+TGT.US,D,19920213,000000,3.57806,3.64366,3.55612,3.57088,4221031.869624,0
+TGT.US,D,19920214,000000,3.57088,3.62182,3.55612,3.60726,4012710.3095023,0
+TGT.US,D,19920218,000000,3.60726,3.65802,3.60726,3.62182,3551418.5030454,0
+TGT.US,D,19920219,000000,3.5928,3.5928,3.51295,3.52013,6605175.9352735,0
+TGT.US,D,19920220,000000,3.52013,3.67257,3.48354,3.63608,5497427.3178938,0
+TGT.US,D,19920221,000000,3.63608,3.64366,3.57088,3.57806,7931177.7586868,0
+TGT.US,D,19920224,000000,3.57088,3.61454,3.57088,3.57806,2559406.910048,0
+TGT.US,D,19920225,000000,3.57088,3.57806,3.51295,3.57088,1574001.1630263,0
+TGT.US,D,19920226,000000,3.55612,3.60008,3.54934,3.5928,4445886.8546203,0
+TGT.US,D,19920227,000000,3.5928,3.60008,3.49071,3.49071,4055695.5873711,0
+TGT.US,D,19920228,000000,3.50577,3.53479,3.4982,3.53479,6805237.391854,0
+TGT.US,D,19920302,000000,3.5276,3.53479,3.51295,3.52013,1511172.9283987,0
+TGT.US,D,19920303,000000,3.53479,3.54934,3.51295,3.5276,4201190.9463717,0
+TGT.US,D,19920304,000000,3.52013,3.52013,3.47665,3.47665,3415845.6391774,0
+TGT.US,D,19920305,000000,3.50577,3.50577,3.41115,3.41115,5199821.6031374,0
+TGT.US,D,19920306,000000,3.47665,3.48354,3.41115,3.45482,4035851.6138591,0
+TGT.US,D,19920309,000000,3.45482,3.4982,3.45482,3.49071,1906322.901331,0
+TGT.US,D,19920310,000000,3.50577,3.5276,3.50577,3.51295,2359346.4702206,0
+TGT.US,D,19920311,000000,3.52013,3.52013,3.46199,3.46908,4095375.4003689,0
+TGT.US,D,19920312,000000,3.48354,3.51295,3.14972,3.17894,23137137.701953,0
+TGT.US,D,19920313,000000,3.22979,3.2951,3.1935,3.28772,29805148.989127,0
+TGT.US,D,19920316,000000,3.28034,3.28772,3.25891,3.27336,3604326.2760469,0
+TGT.US,D,19920317,000000,3.28034,3.34595,3.28034,3.32411,3516698.4124841,0
+TGT.US,D,19920318,000000,3.32411,3.38253,3.30248,3.37495,5973596.2581534,0
+TGT.US,D,19920319,000000,3.39679,3.41115,3.35313,3.36031,4487228.0424564,0
+TGT.US,D,19920320,000000,3.36031,3.36031,3.2951,3.31693,7946053.8757361,0
+TGT.US,D,19920323,000000,3.30248,3.31693,3.26608,3.26608,3197601.5839231,0
+TGT.US,D,19920324,000000,3.26608,3.27336,3.16428,3.20087,4798052.566437,0
+TGT.US,D,19920325,000000,3.20806,3.24425,3.20806,3.21523,5459402.7792146,0
+TGT.US,D,19920326,000000,3.22979,3.28034,3.22261,3.27336,3987907.6303072,0
+TGT.US,D,19920327,000000,3.26608,3.28034,3.25172,3.27336,3559687.7573659,0
+TGT.US,D,19920330,000000,3.27336,3.30976,3.25891,3.27336,3141385.2957908,0
+TGT.US,D,19920331,000000,3.27336,3.27336,3.21523,3.22979,3073596.3219736,0
+TGT.US,D,19920401,000000,3.21523,3.25891,3.20806,3.21523,4720346.1812536,0
+TGT.US,D,19920402,000000,3.20806,3.20806,3.11373,3.12091,6362135.3013438,0
+TGT.US,D,19920403,000000,3.12819,3.14275,3.11373,3.12819,3311680.2837269,0
+TGT.US,D,19920406,000000,3.12091,3.17894,3.09181,3.17127,6185223.2831461,0
+TGT.US,D,19920407,000000,3.15721,3.20806,3.12091,3.12091,4632719.334444,0
+TGT.US,D,19920408,000000,3.11373,3.14275,3.06987,3.11373,5515613.9835806,0
+TGT.US,D,19920409,000000,3.13576,3.27336,3.12091,3.25172,4006092.2624874,0
+TGT.US,D,19920410,000000,3.30976,3.32411,3.25891,3.26608,5482547.1338313,0
+TGT.US,D,19920413,000000,3.27336,3.27336,3.21523,3.21523,4657518.9633793,0
+TGT.US,D,19920414,000000,3.18661,3.25891,3.16428,3.25172,6479523.5330315,0
+TGT.US,D,19920415,000000,3.28034,3.28034,3.24425,3.25172,6162080.962036,0
+TGT.US,D,19920416,000000,3.24425,3.25891,3.1935,3.21523,4262360.8564208,0
+TGT.US,D,19920420,000000,3.20806,3.23697,3.20806,3.22261,3195946.3096044,0
+TGT.US,D,19920421,000000,3.21523,3.25891,3.21523,3.25891,3505125.7267991,0
+TGT.US,D,19920422,000000,3.30976,3.30976,3.24425,3.25891,2699938.4795992,0
+TGT.US,D,19920423,000000,3.27336,3.27336,3.1935,3.22979,3870518.3818661,0
+TGT.US,D,19920424,000000,3.25172,3.25172,3.20806,3.21523,2217157.5928443,0
+TGT.US,D,19920427,000000,3.20806,3.20806,3.17127,3.18661,2949598.1772971,0
+TGT.US,D,19920428,000000,3.17894,3.20087,3.14972,3.17127,2508150.3443521,0
+TGT.US,D,19920429,000000,3.17127,3.17894,3.13576,3.14972,2838818.8418448,0
+TGT.US,D,19920430,000000,3.14972,3.17894,3.13576,3.17894,4639332.2976925,0
+TGT.US,D,19920501,000000,3.18661,3.22979,3.12819,3.14275,4791440.6199417,0
+TGT.US,D,19920504,000000,3.13576,3.21523,3.13576,3.20087,3817611.625618,0
+TGT.US,D,19920505,000000,3.20087,3.2951,3.1935,3.25172,5021259.3943875,0
+TGT.US,D,19920506,000000,3.25891,3.28772,3.25891,3.27336,3857292.455369,0
+TGT.US,D,19920507,000000,3.27336,3.31693,3.27336,3.30248,2524678.6854605,0
+TGT.US,D,19920508,000000,3.31693,3.33867,3.2951,3.31693,2185742.9671539,0
+TGT.US,D,19920511,000000,3.33149,3.33149,3.28034,3.30248,2164248.8030895,0
+TGT.US,D,19920512,000000,3.30248,3.31693,3.25172,3.27336,1904672.7107786,0
+TGT.US,D,19920513,000000,3.25172,3.26608,3.21523,3.25891,2694983.8409291,0
+TGT.US,D,19920514,000000,3.23697,3.23697,3.1935,3.21523,3086824.2819773,0
+TGT.US,D,19920515,000000,3.20087,3.20087,3.14972,3.14972,4141668.1766153,0
+TGT.US,D,19920518,000000,3.15721,3.17127,3.07755,3.08472,5080779.1138841,0
+TGT.US,D,19920519,000000,3.11373,3.25891,3.11373,3.25891,7661679.1712432,0
+TGT.US,D,19920520,000000,3.28772,3.44006,3.28034,3.37495,7514526.5044173,0
+TGT.US,D,19920521,000000,3.38253,3.42541,3.31693,3.33149,3348057.6821134,0
+TGT.US,D,19920522,000000,3.33867,3.39679,3.33867,3.37495,3190987.6039212,0
+TGT.US,D,19920526,000000,3.39679,3.41115,3.38253,3.40387,3872173.6561848,0
+TGT.US,D,19920527,000000,3.39679,3.41883,3.38253,3.41883,5327130.2964513,0
+TGT.US,D,19920528,000000,3.43299,3.48354,3.42541,3.48354,2818978.9353459,0
+TGT.US,D,19920529,000000,3.48354,3.54934,3.47665,3.54166,4693890.2612462,0
+TGT.US,D,19920601,000000,3.54934,3.5636,3.51295,3.55612,3728329.5044898,0
+TGT.US,D,19920602,000000,3.54166,3.57088,3.52013,3.5276,3949880.0413683,0
+TGT.US,D,19920603,000000,3.52013,3.54934,3.50577,3.54934,5695835.5336622,0
+TGT.US,D,19920604,000000,3.55612,3.65064,3.55612,3.60008,8280032.9218661,0
+TGT.US,D,19920605,000000,3.5928,3.5928,3.5276,3.55612,4267320.5788573,0
+TGT.US,D,19920608,000000,3.5636,3.57088,3.54934,3.5636,2245264.7201571,0
+TGT.US,D,19920609,000000,3.55612,3.5636,3.52013,3.52013,3161227.2357963,0
+TGT.US,D,19920610,000000,3.51295,3.54166,3.51295,3.5276,2503187.5716559,0
+TGT.US,D,19920611,000000,3.51295,3.5276,3.48354,3.5276,1560775.2365291,0
+TGT.US,D,19920612,000000,3.5276,3.54166,3.46908,3.46908,2694983.8409291,0
+TGT.US,D,19920615,000000,3.45482,3.51295,3.45482,3.49071,2494924.4178551,0
+TGT.US,D,19920616,000000,3.49071,3.57088,3.48354,3.53479,2511458.859483,0
+TGT.US,D,19920617,000000,3.5276,3.54934,3.50577,3.51295,3696914.8787993,0
+TGT.US,D,19920618,000000,3.51295,3.54166,3.48354,3.52013,7297935.6899752,0
+TGT.US,D,19920619,000000,3.53479,3.5636,3.53479,3.54166,4437621.6673128,0
+TGT.US,D,19920622,000000,3.53479,3.54166,3.51295,3.54166,2222115.2817741,0
+TGT.US,D,19920623,000000,3.54166,3.55612,3.5276,3.5276,3319950.5548006,0
+TGT.US,D,19920624,000000,3.51295,3.52013,3.41883,3.43299,5583404.9909044,0
+TGT.US,D,19920625,000000,3.44006,3.44006,3.39679,3.41115,5590012.8703865,0
+TGT.US,D,19920626,000000,3.40387,3.41115,3.37495,3.38253,2888424.200235,0
+TGT.US,D,19920629,000000,3.38941,3.49071,3.38941,3.49071,3229013.1593536,0
+TGT.US,D,19920630,000000,3.47665,3.50577,3.46908,3.4982,2103079.9097937,0
+TGT.US,D,19920701,000000,3.48354,3.54934,3.46908,3.4982,2663567.1817322,0
+TGT.US,D,19920702,000000,3.49071,3.4982,3.40387,3.41883,5004723.9360063,0
+TGT.US,D,19920706,000000,3.40387,3.41115,3.34595,3.35313,4731919.8836918,0
+TGT.US,D,19920707,000000,3.34595,3.34595,3.14972,3.15721,9612641.6080083,0
+TGT.US,D,19920708,000000,3.14972,3.20087,3.13576,3.16428,9916865.3697798,0
+TGT.US,D,19920709,000000,3.15721,3.20087,3.14972,3.1935,7833627.3999913,0
+TGT.US,D,19920710,000000,3.22979,3.25891,3.22261,3.22979,2542869.4181603,0
+TGT.US,D,19920713,000000,3.22979,3.27336,3.21523,3.27336,3498515.8138103,0
+TGT.US,D,19920714,000000,3.25891,3.28034,3.21523,3.23697,1367326.7431971,0
+TGT.US,D,19920715,000000,3.22979,3.23697,3.17127,3.17127,2577593.5757347,0
+TGT.US,D,19920716,000000,3.14275,3.15721,3.09181,3.13576,7998961.6487376,0
+TGT.US,D,19920717,000000,3.13576,3.22979,3.12819,3.21523,3853984.9569915,0
+TGT.US,D,19920720,000000,3.21523,3.21523,3.17127,3.20806,1621947.1800848,0
+TGT.US,D,19920721,000000,3.21523,3.28034,3.21523,3.27336,2865275.7786054,0
+TGT.US,D,19920722,000000,3.30248,3.30248,3.22979,3.27336,2777644.8647826,0
+TGT.US,D,19920723,000000,3.26608,3.2951,3.25891,3.26608,2318010.366151,0
+TGT.US,D,19920724,000000,3.25891,3.28034,3.22261,3.22979,1036657.2289512,0
+TGT.US,D,19920727,000000,3.24425,3.28034,3.24425,3.27336,3040532.5224842,0
+TGT.US,D,19920728,000000,3.27336,3.36797,3.26608,3.36797,3728329.5044898,0
+TGT.US,D,19920729,000000,3.38253,3.41883,3.38253,3.41883,3657233.0322951,0
+TGT.US,D,19920730,000000,3.41115,3.44006,3.36797,3.39679,5156834.2917621,0
+TGT.US,D,19920731,000000,3.40387,3.44764,3.40387,3.42541,1616987.4576483,0
+TGT.US,D,19920803,000000,3.42541,3.42541,3.38941,3.41115,1661628.0098358,0
+TGT.US,D,19920804,000000,3.45482,3.46908,3.39679,3.41883,1598798.758455,0
+TGT.US,D,19920805,000000,3.41115,3.43299,3.37495,3.38253,3073596.3219736,0
+TGT.US,D,19920806,000000,3.37495,3.39679,3.34595,3.34595,1309459.2477592,0
+TGT.US,D,19920807,000000,3.33149,3.35313,3.32411,3.34595,2318010.366151,0
+TGT.US,D,19920810,000000,3.35313,3.35313,3.33149,3.35313,3209175.2863614,0
+TGT.US,D,19920811,000000,3.33867,3.34595,3.28772,3.2951,1846807.2488473,0
+TGT.US,D,19920812,000000,3.2951,3.30248,3.22979,3.24425,5515613.9835806,0
+TGT.US,D,19920813,000000,3.24425,3.25172,3.20087,3.22979,1501253.4835259,0
+TGT.US,D,19920814,000000,3.22979,3.27336,3.21523,3.27336,2534604.2308529,0
+TGT.US,D,19920817,000000,3.27336,3.31693,3.26608,3.2951,2194008.1544613,0
+TGT.US,D,19920818,000000,3.30976,3.42541,3.30976,3.42541,7119374.4979785,0
+TGT.US,D,19920819,000000,3.52013,3.52013,3.41883,3.41883,5386648.9991947,0
+TGT.US,D,19920820,000000,3.41883,3.46199,3.39679,3.44006,3567952.9446733,0
+TGT.US,D,19920821,000000,3.44764,3.48354,3.43299,3.43299,4302046.7699382,0
+TGT.US,D,19920824,000000,3.41883,3.45482,3.40387,3.41883,3268692.9723515,0
+TGT.US,D,19920825,000000,3.41883,3.44006,3.38253,3.38253,4688930.5388098,0
+TGT.US,D,19920826,000000,3.39679,3.44006,3.38941,3.43299,2185742.9671539,0
+TGT.US,D,19920827,000000,3.46908,3.49071,3.44764,3.48354,4836081.1721292,0
+TGT.US,D,19920828,000000,3.47665,3.4982,3.46199,3.49071,2134488.4349647,0
+TGT.US,D,19920831,000000,3.49071,3.54934,3.46908,3.49071,3220745.9385397,0
+TGT.US,D,19920901,000000,3.49071,3.54934,3.49071,3.54934,2501538.3978569,0
+TGT.US,D,19920902,000000,3.53479,3.60008,3.52013,3.5928,3314988.7988576,0
+TGT.US,D,19920903,000000,3.58524,3.58524,3.49071,3.49071,5163444.2047508,0
+TGT.US,D,19920904,000000,3.4982,3.50577,3.46908,3.48354,2329581.0183294,0
+TGT.US,D,19920908,000000,3.49071,3.49071,3.43299,3.46908,1327647.9469525,0
+TGT.US,D,19920909,000000,3.47665,3.54166,3.47665,3.54166,1385517.475897,0
+TGT.US,D,19920910,000000,3.53479,3.57088,3.53479,3.5636,2972746.5989268,0
+TGT.US,D,19920911,000000,3.57088,3.57088,3.5276,3.55612,712597.62769412,0
+TGT.US,D,19920914,000000,3.57088,3.6292,3.57088,3.61454,4197886.498254,0
+TGT.US,D,19920915,000000,3.60726,3.62182,3.57806,3.58524,1620294.9560258,0
+TGT.US,D,19920916,000000,3.57806,3.61454,3.53479,3.53479,2253531.9409711,0
+TGT.US,D,19920917,000000,3.54934,3.5636,3.4982,3.5276,3964761.242184,0
+TGT.US,D,19920918,000000,3.53479,3.61454,3.53479,3.60726,2327929.8110237,0
+TGT.US,D,19920921,000000,3.5928,3.65802,3.55612,3.65064,3521659.1516737,0
+TGT.US,D,19920922,000000,3.65064,3.67257,3.55612,3.5636,3569610.2524985,0
+TGT.US,D,19920923,000000,3.57806,3.63608,3.57806,3.62182,5861164.6986422,0
+TGT.US,D,19920924,000000,3.6292,3.65802,3.60726,3.64366,6540695.476587,0
+TGT.US,D,19920925,000000,3.64366,3.67257,3.6292,3.67257,3014077.6192302,0
+TGT.US,D,19920928,000000,3.65802,3.65802,3.57806,3.57806,4497143.4203161,0
+TGT.US,D,19920929,000000,3.5928,3.63608,3.58524,3.6292,4192925.7590644,0
+TGT.US,D,19920930,000000,3.63608,3.67995,3.6292,3.66509,5877695.073257,0
+TGT.US,D,19921001,000000,3.67995,3.72342,3.60008,3.61454,7407059.7511088,0
+TGT.US,D,19921002,000000,3.61454,3.67995,3.61454,3.63608,8979407.6733229,0
+TGT.US,D,19921005,000000,3.61454,3.65064,3.53479,3.65064,6127355.7877083,0
+TGT.US,D,19921006,000000,3.65064,3.7306,3.64366,3.72342,9108365.5404359,0
+TGT.US,D,19921007,000000,3.70916,3.79591,3.69411,3.70158,10171480.722901,0
+TGT.US,D,19921008,000000,3.74516,3.75962,3.67257,3.67995,6568808.7044195,0
+TGT.US,D,19921009,000000,3.68712,3.69411,3.65064,3.65064,3389387.6856636,0
+TGT.US,D,19921012,000000,3.66509,3.69411,3.65064,3.68712,3138080.8476731,0
+TGT.US,D,19921013,000000,3.67995,3.75962,3.67995,3.7306,3103354.6565921,0
+TGT.US,D,19921014,000000,3.7306,3.80318,3.70158,3.77408,5459402.7792146,0
+TGT.US,D,19921015,000000,3.76669,3.83977,3.76669,3.83977,12620109.314249,0
+TGT.US,D,19921016,000000,3.84675,3.8974,3.82473,3.8974,7159053.2942231,0
+TGT.US,D,19921019,000000,3.91953,4.04267,3.90488,4.04267,11108935.369098,0
+TGT.US,D,19921020,000000,4.05006,4.07189,3.98465,4.00628,8339554.6748694,0
+TGT.US,D,19921021,000000,4.04267,4.08654,4.0357,4.07189,6654780.2769104,0
+TGT.US,D,19921022,000000,4.04267,4.05733,4.02094,4.04267,7147481.6252914,0
+TGT.US,D,19921023,000000,4.04267,4.04267,3.99192,3.99192,3043842.0543683,0
+TGT.US,D,19921026,000000,4.00628,4.05733,3.99192,4.04267,2931413.5451169,0
+TGT.US,D,19921027,000000,4.07189,4.12253,4.07189,4.11507,8812415.0999982,0
+TGT.US,D,19921028,000000,4.11507,4.11507,4.02821,4.04267,9515099.3833391,0
+TGT.US,D,19921029,000000,4.05733,4.08654,4.04267,4.08654,6191835.2296413,0
+TGT.US,D,19921030,000000,4.1008,4.11507,4.00628,4.02821,4543435.1798091,0
+TGT.US,D,19921102,000000,4.01347,4.1008,3.99192,4.1008,6476218.0681605,0
+TGT.US,D,19921103,000000,4.07906,4.11507,4.05733,4.05733,12904485.035496,0
+TGT.US,D,19921104,000000,4.02094,4.02821,3.96979,3.99192,7164013.0166595,0
+TGT.US,D,19921105,000000,3.87567,3.92642,3.86868,3.91196,10141716.287763,0
+TGT.US,D,19921106,000000,3.91196,3.91196,3.82473,3.8321,4206150.6688082,0
+TGT.US,D,19921109,000000,3.83977,3.8974,3.83977,3.84675,3463790.6394826,0
+TGT.US,D,19921110,000000,3.91196,3.95553,3.90488,3.94107,7502956.8689922,0
+TGT.US,D,19921111,000000,3.94107,4.02094,3.90488,4.02094,5231236.2288277,0
+TGT.US,D,19921112,000000,4.00628,4.08654,3.99911,4.05733,5080779.1138841,0
+TGT.US,D,19921113,000000,4.05733,4.09313,4.05733,4.07189,2483350.7154168,0
+TGT.US,D,19921116,000000,4.07189,4.07189,3.99911,4.01347,3675418.6812286,0
+TGT.US,D,19921117,000000,4.02821,4.06432,4.02821,4.05006,4588075.7319967,0
+TGT.US,D,19921118,000000,4.02821,4.04267,3.98465,4.02094,9969768.0590148,0
+TGT.US,D,19921119,000000,4.00628,4.01347,3.90488,3.98465,5218009.2855774,0
+TGT.US,D,19921120,000000,3.97697,3.97697,3.92642,3.9338,6552273.2460383,0
+TGT.US,D,19921123,000000,3.9338,3.9338,3.86868,3.86868,4404552.784057,0
+TGT.US,D,19921124,000000,3.87567,3.9338,3.86121,3.9338,7812131.2024205,0
+TGT.US,D,19921125,000000,4.02821,4.10807,4.01347,4.09313,6448109.9240944,0
+TGT.US,D,19921127,000000,4.10807,4.11507,4.06432,4.06432,1939392.8013401,0
+TGT.US,D,19921130,000000,4.14417,4.17358,4.10807,4.15863,7132601.4412288,0
+TGT.US,D,19921201,000000,4.09313,4.18764,4.06432,4.18056,7478153.1730438,0
+TGT.US,D,19921202,000000,4.18764,4.18764,4.11507,4.11507,2898342.6283546,0
+TGT.US,D,19921203,000000,4.11507,4.11507,4.04267,4.07189,5872741.4513402,0
+TGT.US,D,19921204,000000,4.06432,4.06432,3.94816,3.96979,12023242.610418,0
+TGT.US,D,19921207,000000,3.98465,4.02821,3.9338,3.94816,6218295.2166616,0
+TGT.US,D,19921208,000000,3.94816,3.96979,3.8974,3.96979,5257688.081822,0
+TGT.US,D,19921209,000000,3.95553,3.95553,3.85393,3.88275,6623367.6847266,0
+TGT.US,D,19921210,000000,3.89032,3.89032,3.79591,3.82473,6497713.2489781,0
+TGT.US,D,19921211,000000,3.83977,3.91953,3.83977,3.91953,2855358.367239,0
+TGT.US,D,19921214,000000,3.91953,3.96291,3.89032,3.8974,3701880.7017554,0
+TGT.US,D,19921215,000000,3.91196,3.92642,3.88275,3.89032,7321087.1618647,0
+TGT.US,D,19921216,000000,3.8974,3.91196,3.86121,3.86868,4781521.1750689,0
+TGT.US,D,19921217,000000,3.88275,3.91953,3.87567,3.88275,5312248.0788822,0
+TGT.US,D,19921218,000000,3.91953,3.96291,3.90488,3.91196,5381689.2767583,0
+TGT.US,D,19921221,000000,3.91196,3.95553,3.8974,3.90488,4880723.7578232,0
+TGT.US,D,19921222,000000,3.90488,3.91953,3.82473,3.83977,4354951.4926798,0
+TGT.US,D,19921223,000000,3.85393,3.91953,3.84675,3.90488,2318010.366151,0
+TGT.US,D,19921224,000000,3.90488,3.90488,3.86868,3.88275,1190419.8087659,0
+TGT.US,D,19921228,000000,3.89032,3.94107,3.86868,3.9338,3392695.1840411,0
+TGT.US,D,19921229,000000,3.9338,4.04267,3.9338,3.96291,6972222.847906,0
+TGT.US,D,19921230,000000,3.98465,3.98465,3.94816,3.96979,2111345.0971013,0
+TGT.US,D,19921231,000000,3.96979,4.02094,3.95553,3.99911,1745948.3750211,0
+TGT.US,D,19930104,000000,3.99911,4.0357,3.90488,3.9338,3071946.1314213,0
+TGT.US,D,19930105,000000,3.95553,3.95553,3.91196,3.9338,3357975.0934798,0
+TGT.US,D,19930106,000000,3.96291,3.96291,3.90488,3.94107,5009681.6249362,0
+TGT.US,D,19930107,000000,4.01347,4.0357,3.96979,3.99192,7688128.9907309,0
+TGT.US,D,19930108,000000,3.98465,3.99192,3.94107,3.96979,3048796.6930383,0
+TGT.US,D,19930111,000000,3.96291,3.96979,3.94816,3.94816,5300679.4602103,0
+TGT.US,D,19930112,000000,3.95553,3.95553,3.8974,3.91953,3701880.7017554,0
+TGT.US,D,19930113,000000,3.91953,3.91953,3.8974,3.91196,1822006.6031588,0
+TGT.US,D,19930114,000000,3.95553,3.95553,3.90488,3.91196,3867210.8834886,0
+TGT.US,D,19930115,000000,3.94816,3.95553,3.92642,3.94107,6787050.7261673,0
+TGT.US,D,19930118,000000,3.94107,3.96979,3.92642,3.96979,2994235.6792248,0
+TGT.US,D,19930119,000000,3.98465,4.06432,3.96291,4.05733,8566066.9676908,0
+TGT.US,D,19930120,000000,4.11507,4.18056,4.1008,4.10807,6634940.3704115,0
+TGT.US,D,19930121,000000,4.1008,4.10807,4.07906,4.1008,4874108.7610681,0
+TGT.US,D,19930122,000000,4.11507,4.18764,4.10807,4.17358,3558032.4830473,0
+TGT.US,D,19930125,000000,4.15863,4.1661,4.1008,4.15863,4330150.8469913,0
+TGT.US,D,19930126,000000,4.1661,4.19492,4.13719,4.14417,3572911.6503564,0
+TGT.US,D,19930127,000000,4.12981,4.17358,4.12981,4.13719,3149657.6003711,0
+TGT.US,D,19930128,000000,4.13719,4.18056,4.12981,4.18056,3311680.2837269,0
+TGT.US,D,19930129,000000,4.18056,4.18056,4.10807,4.10807,2896691.4210489,0
+TGT.US,D,19930201,000000,4.11507,4.17358,4.11507,4.17358,4136711.5044387,0
+TGT.US,D,19930202,000000,4.1661,4.26741,4.13719,4.25324,4578156.2871238,0
+TGT.US,D,19930203,000000,4.27499,4.48545,4.26033,4.36232,11279226.290021,0
+TGT.US,D,19930204,000000,4.39133,4.4346,4.35456,4.41965,6438188.445715,0
+TGT.US,D,19930205,000000,4.44926,4.44926,4.3332,4.37648,4478957.7713826,0
+TGT.US,D,19930208,000000,4.39133,4.41307,4.36919,4.39821,3549768.312493,0
+TGT.US,D,19930209,000000,4.38355,4.38355,4.23849,4.28236,2529645.5251697,0
+TGT.US,D,19930210,000000,4.29672,4.40539,4.29672,4.37648,2989270.873022,0
+TGT.US,D,19930211,000000,4.37648,4.42743,4.36919,4.39133,2015450.0127244,0
+TGT.US,D,19930212,000000,4.39133,4.39133,4.3401,4.36232,1137515.0860242,0
+TGT.US,D,19930216,000000,4.41965,4.41965,4.2022,4.2022,4477308.5975836,0
+TGT.US,D,19930217,000000,4.23181,4.23181,4.11507,4.15165,3004155.1240976,0
+TGT.US,D,19930218,000000,4.1661,4.19492,4.1008,4.1661,2718124.1285327,0
+TGT.US,D,19930219,000000,4.18056,4.22403,4.18056,4.19492,1578957.8352029,0
+TGT.US,D,19930222,000000,4.19492,4.26741,4.19492,4.23181,3068637.6162905,0
+TGT.US,D,19930223,000000,4.23181,4.24597,4.13719,4.13719,8795886.75889,0
+TGT.US,D,19930224,000000,4.12981,4.21695,4.10807,4.19492,4001137.6238174,0
+TGT.US,D,19930225,000000,4.23849,4.28236,4.1661,4.17358,9153010.1596365,0
+TGT.US,D,19930226,000000,4.17358,4.17358,4.08654,4.09313,5269259.7507537,0
+TGT.US,D,19930301,000000,4.10807,4.13719,4.10807,4.11507,6659742.0328534,0
+TGT.US,D,19930302,000000,4.10807,4.10807,4.06432,4.09313,4146632.982818,0
+TGT.US,D,19930303,000000,4.09313,4.09313,4.00628,4.07189,8032027.4817336,0
+TGT.US,D,19930304,000000,4.08654,4.15863,4.06432,4.11507,4869147.0051252,0
+TGT.US,D,19930305,000000,4.10807,4.24597,4.07189,4.2022,4065609.9484776,0
+TGT.US,D,19930308,000000,4.23849,4.32554,4.22403,4.30409,3971376.2389391,0
+TGT.US,D,19930309,000000,4.28935,4.36919,4.27499,4.27499,2861972.3472409,0
+TGT.US,D,19930310,000000,4.27499,4.28236,4.19492,4.23849,2112990.2038873,0
+TGT.US,D,19930311,000000,4.24597,4.3401,4.20928,4.21695,4583119.05982,0
+TGT.US,D,19930312,000000,4.21695,4.23849,4.2022,4.23181,1914595.2059112,0
+TGT.US,D,19930315,000000,4.23849,4.23849,4.2022,4.22403,987055.93757408,0
+TGT.US,D,19930316,000000,4.18764,4.25324,4.18764,4.22403,2820633.1929113,0
+TGT.US,D,19930317,000000,4.23849,4.26033,4.22403,4.26033,1874913.3594069,0
+TGT.US,D,19930318,000000,4.26033,4.32554,4.24597,4.28236,3508431.19167,0
+TGT.US,D,19930319,000000,4.29672,4.29672,4.18056,4.18056,2871886.7083473,0
+TGT.US,D,19930322,000000,4.1661,4.19492,4.13719,4.18764,3227358.9017882,0
+TGT.US,D,19930323,000000,4.18056,4.18764,4.1008,4.10807,2397376.0926661,0
+TGT.US,D,19930324,000000,4.11507,4.18056,4.11507,4.15863,3314988.7988576,0
+TGT.US,D,19930325,000000,4.14417,4.23849,4.14417,4.19492,1987336.784892,0
+TGT.US,D,19930326,000000,4.2022,4.26741,4.2022,4.25324,1557467.7381516,0
+TGT.US,D,19930329,000000,4.25324,4.36232,4.25324,4.31865,4166466.7887973,0
+TGT.US,D,19930330,000000,4.31865,4.32554,4.21695,4.24597,3541500.0749259,0
+TGT.US,D,19930331,000000,4.26033,4.39133,4.26033,4.37648,5497427.3178938,0
+TGT.US,D,19930401,000000,4.38355,4.44926,4.38355,4.39133,4330150.8469913,0
+TGT.US,D,19930402,000000,4.39821,4.39821,4.24597,4.25324,3187682.1390503,0
+TGT.US,D,19930405,000000,4.25324,4.27499,4.19492,4.23849,3562995.2557434,0
+TGT.US,D,19930406,000000,4.25324,4.27499,4.17358,4.18056,3412534.0737868,0
+TGT.US,D,19930407,000000,4.1661,4.17358,4.11507,4.15863,5239503.4496418,0
+TGT.US,D,19930408,000000,4.18056,4.18056,4.0357,4.07189,7899760.0827365,0
+TGT.US,D,19930412,000000,4.09313,4.15165,4.05733,4.15165,7177241.9934164,0
+TGT.US,D,19930413,000000,4.15165,4.2022,4.13719,4.19492,5179981.6966385,0
+TGT.US,D,19930414,000000,4.2022,4.2022,4.07189,4.1008,6593606.2998483,0
+TGT.US,D,19930415,000000,4.05733,4.07189,3.96291,4.0357,7656718.4320535,0
+TGT.US,D,19930416,000000,4.0357,4.04267,3.91953,3.91953,8326325.6981125,0
+TGT.US,D,19930419,000000,3.94107,4.00628,3.88275,3.97697,5960368.2981498,0
+TGT.US,D,19930420,000000,3.91196,3.95553,3.88275,3.92642,5269259.7507537,0
+TGT.US,D,19930421,000000,3.92642,4.00628,3.92642,3.96291,5323825.8483335,0
+TGT.US,D,19930422,000000,3.98465,3.99192,3.9338,3.94816,4531862.4941242,0
+TGT.US,D,19930423,000000,3.84675,3.88275,3.77408,3.77408,13089662.241002,0
+TGT.US,D,19930426,000000,3.76669,3.79591,3.63608,3.66509,8045256.4584905,0
+TGT.US,D,19930427,000000,3.67257,3.74516,3.66509,3.70916,8460252.4384413,0
+TGT.US,D,19930428,000000,3.71584,3.78125,3.70916,3.75962,6539046.302788,0
+TGT.US,D,19930429,000000,3.77408,3.79591,3.71584,3.76669,5672686.0952792,0
+TGT.US,D,19930430,000000,3.76669,3.78882,3.75962,3.78125,3715101.5444861,0
+TGT.US,D,19930503,000000,3.79591,3.79591,3.70916,3.7306,2795834.5807292,0
+TGT.US,D,19930504,000000,3.70158,3.81764,3.67995,3.76669,6039733.0079117,0
+TGT.US,D,19930505,000000,3.70158,3.71584,3.67995,3.69411,8442063.7392479,0
+TGT.US,D,19930506,000000,3.60726,3.7306,3.55612,3.71584,14268507.330575,0
+TGT.US,D,19930507,000000,3.7306,3.76669,3.70916,3.70916,5778496.5575158,0
+TGT.US,D,19930510,000000,3.7306,3.75962,3.70916,3.7306,6654780.2769104,0
+TGT.US,D,19930511,000000,3.75962,3.81764,3.7306,3.81037,2365964.5172355,0
+TGT.US,D,19930512,000000,3.81764,3.91196,3.81037,3.89032,4500451.935447,0
+TGT.US,D,19930513,000000,3.87567,3.89032,3.81037,3.88275,6233172.3504643,0
+TGT.US,D,19930514,000000,3.89032,3.8974,3.84675,3.86868,5466009.6419436,0
+TGT.US,D,19930517,000000,3.86121,3.86121,3.77408,3.81037,1916244.3797104,0
+TGT.US,D,19930518,000000,3.74516,3.8321,3.74516,3.75962,6011621.8135858,0
+TGT.US,D,19930519,000000,3.78125,3.88275,3.74516,3.86121,5680951.2825867,0
+TGT.US,D,19930520,000000,3.89032,3.95553,3.86868,3.9338,7545943.1636142,0
+TGT.US,D,19930521,000000,3.9338,4.00628,3.91196,3.92642,4619491.3744403,0
+TGT.US,D,19930524,000000,3.97697,4.01347,3.94816,3.99911,5176673.1815078,0
+TGT.US,D,19930525,000000,4.05733,4.05733,3.98465,3.98465,3182719.3663541,0
+TGT.US,D,19930526,000000,3.98465,3.98465,3.85393,3.88275,4335112.6029343,0
+TGT.US,D,19930527,000000,3.91953,3.91953,3.81764,3.83977,12129055.106161,0
+TGT.US,D,19930528,000000,3.83977,3.88275,3.82473,3.86868,4809627.2856284,0
+TGT.US,D,19930601,000000,3.86868,3.89032,3.77408,3.78125,8412302.3543698,0
+TGT.US,D,19930602,000000,3.7306,3.74516,3.65802,3.70158,23046200.306506,0
+TGT.US,D,19930603,000000,3.60008,3.62182,3.50577,3.5276,18352314.112272,0
+TGT.US,D,19930604,000000,3.52013,3.57806,3.4982,3.50577,9434085.499778,0
+TGT.US,D,19930607,000000,3.54934,3.57088,3.50577,3.52013,5618119.9976993,0
+TGT.US,D,19930608,000000,3.52013,3.54166,3.50577,3.5276,4252443.4450546,0
+TGT.US,D,19930609,000000,3.49071,3.50577,3.45482,3.46908,10454203.203335,0
+TGT.US,D,19930610,000000,3.47665,3.49071,3.44006,3.46908,4991498.0095092,0
+TGT.US,D,19930611,000000,3.47665,3.48354,3.44006,3.47665,5432944.8257009,0
+TGT.US,D,19930614,000000,3.47665,3.51295,3.47665,3.49071,4234257.796121,0
+TGT.US,D,19930615,000000,3.49071,3.49071,3.44006,3.46199,3490245.5427366,0
+TGT.US,D,19930616,000000,3.46199,3.48354,3.42541,3.44006,7008600.2462925,0
+TGT.US,D,19930617,000000,3.43299,3.44006,3.38941,3.40387,10642687.907218,0
+TGT.US,D,19930618,000000,3.41115,3.41115,3.36031,3.38941,5277529.0050742,0
+TGT.US,D,19930621,000000,3.38941,3.41115,3.36031,3.41115,5084087.629015,0
+TGT.US,D,19930622,000000,3.39679,3.40387,3.33867,3.37495,7352496.7037888,0
+TGT.US,D,19930623,000000,3.38253,3.41883,3.35313,3.41115,7812131.2024205,0
+TGT.US,D,19930624,000000,3.39679,3.44006,3.39679,3.41115,4389674.6335011,0
+TGT.US,D,19930625,000000,3.41115,3.50577,3.41115,3.49071,5060938.190632,0
+TGT.US,D,19930628,000000,3.49071,3.51295,3.47665,3.49071,4111909.8419969,0
+TGT.US,D,19930629,000000,3.4982,3.54934,3.49071,3.5276,4359914.2653761,0
+TGT.US,D,19930630,000000,3.54166,3.54934,3.50577,3.54934,2442011.5610873,0
+TGT.US,D,19930701,000000,3.52013,3.57806,3.52013,3.54934,4242529.0839481,0
+TGT.US,D,19930702,000000,3.53479,3.53479,3.49071,3.4982,2205578.8066398,0
+TGT.US,D,19930706,000000,3.46908,3.47665,3.43299,3.44006,5677641.7507027,0
+TGT.US,D,19930707,000000,3.44764,3.49071,3.44764,3.47665,4528553.9789933,0
+TGT.US,D,19930708,000000,3.53479,3.54166,3.50577,3.52013,4187967.0533812,0
+TGT.US,D,19930709,000000,3.53479,3.57806,3.48354,3.49071,3693612.4641881,0
+TGT.US,D,19930712,000000,3.48354,3.62182,3.48354,3.62182,5854555.8024067,0
+TGT.US,D,19930713,000000,3.62182,3.64366,3.54934,3.54934,5199821.6031374,0
+TGT.US,D,19930714,000000,3.57806,3.63608,3.57806,3.6292,3490245.5427366,0
+TGT.US,D,19930715,000000,3.63608,3.63608,3.60726,3.62182,2625538.5760399,0
+TGT.US,D,19930716,000000,3.63608,3.65802,3.58524,3.58524,4303696.9604906,0
+TGT.US,D,19930719,000000,3.5636,3.57088,3.49071,3.50577,3195946.3096044,0
+TGT.US,D,19930720,000000,3.52013,3.57806,3.52013,3.52013,6517549.0884639,0
+TGT.US,D,19930721,000000,3.52013,3.57806,3.52013,3.57088,3167841.2157981,0
+TGT.US,D,19930722,000000,3.57806,3.58524,3.55612,3.57806,3840756.9969879,0
+TGT.US,D,19930723,000000,3.57806,3.60726,3.57806,3.57806,4680666.3682557,0
+TGT.US,D,19930726,000000,3.57806,3.58524,3.5636,3.57806,1818699.1047812,0
+TGT.US,D,19930727,000000,3.57088,3.57806,3.48354,3.49071,4133407.056321,0
+TGT.US,D,19930728,000000,3.53479,3.5928,3.52013,3.57088,4366532.3123909,0
+TGT.US,D,19930729,000000,3.58524,3.66509,3.57806,3.66509,4482264.2530068,0
+TGT.US,D,19930730,000000,3.66509,3.66509,3.6292,3.66509,2866923.9356511,0
+TGT.US,D,19930802,000000,3.65802,3.72342,3.65802,3.71584,3822574.3983142,0
+TGT.US,D,19930803,000000,3.69411,3.69411,3.65064,3.66509,7137559.1301588,0
+TGT.US,D,19930804,000000,3.66509,3.67995,3.60008,3.64366,3817611.625618,0
+TGT.US,D,19930805,000000,3.64366,3.67995,3.63608,3.67257,2476736.735415,0
+TGT.US,D,19930806,000000,3.65064,3.65064,3.63608,3.64366,3986251.3392354,0
+TGT.US,D,19930809,000000,3.65802,3.70158,3.65802,3.65802,4378096.8640497,0
+TGT.US,D,19930810,000000,3.65802,3.66509,3.60008,3.6292,3187682.1390503,0
+TGT.US,D,19930811,000000,3.63608,3.68712,3.63608,3.65802,2389105.8215924,0
+TGT.US,D,19930812,000000,3.65064,3.67257,3.60008,3.60008,3053757.4322279,0
+TGT.US,D,19930813,000000,3.61454,3.65064,3.60726,3.63608,3007460.5889687,0
+TGT.US,D,19930816,000000,3.67995,3.70916,3.67257,3.68712,3009116.8800406,0
+TGT.US,D,19930817,000000,3.63608,3.63608,3.57806,3.60726,4632719.334444,0
+TGT.US,D,19930818,000000,3.60726,3.60726,3.54934,3.57088,4082151.5073784,0
+TGT.US,D,19930819,000000,3.58524,3.6292,3.58524,3.60726,2617270.3384728,0
+TGT.US,D,19930820,000000,3.61454,3.64366,3.60726,3.6292,2208892.4055368,0
+TGT.US,D,19930823,000000,3.65064,3.67995,3.63608,3.64366,2296520.2690997,0
+TGT.US,D,19930824,000000,3.63608,3.67995,3.6292,3.67257,2741275.6004221,0
+TGT.US,D,19930825,000000,3.67257,3.67257,3.63608,3.65064,2336200.0820975,0
+TGT.US,D,19930826,000000,3.65802,3.66509,3.64366,3.65064,1818699.1047812,0
+TGT.US,D,19930827,000000,3.65064,3.65064,3.60008,3.60008,3227358.9017882,0
+TGT.US,D,19930830,000000,3.60726,3.6292,3.58524,3.58524,3463790.6394826,0
+TGT.US,D,19930831,000000,3.58524,3.58524,3.53479,3.57088,2709860.9747318,0
+TGT.US,D,19930901,000000,3.57806,3.61454,3.54934,3.58524,3017385.1176077,0
+TGT.US,D,19930902,000000,3.58524,3.58524,3.4982,3.4982,3462140.4489302,0
+TGT.US,D,19930903,000000,3.4982,3.5636,3.48354,3.54166,5907460.5251484,0
+TGT.US,D,19930907,000000,3.5636,3.58524,3.55612,3.57088,2673484.5930985,0
+TGT.US,D,19930908,000000,3.57088,3.57088,3.49071,3.52013,2182438.5190362,0
+TGT.US,D,19930909,000000,3.52013,3.57088,3.50577,3.54934,1286316.9266492,0
+TGT.US,D,19930910,000000,3.53479,3.5636,3.51295,3.55612,5027872.3576359,0
+TGT.US,D,19930913,000000,3.57088,3.57806,3.50577,3.53479,2265107.6769159,0
+TGT.US,D,19930914,000000,3.5276,3.54166,3.51295,3.53479,1901367.2459077,0
+TGT.US,D,19930915,000000,3.53479,3.54166,3.48354,3.51295,2205578.8066398,0
+TGT.US,D,19930916,000000,3.52013,3.5276,3.48354,3.4982,2536257.471665,0
+TGT.US,D,19930917,000000,3.4982,3.54934,3.4982,3.54166,6061221.0714565,0
+TGT.US,D,19930920,000000,3.53479,3.57088,3.4982,3.4982,3725026.0731253,0
+TGT.US,D,19930921,000000,3.50577,3.54934,3.50577,3.53479,3397657.9567373,0
+TGT.US,D,19930922,000000,3.55612,3.61454,3.54166,3.60726,5138648.6428286,0
+TGT.US,D,19930923,000000,3.6292,3.7306,3.6292,3.67995,4624455.1638898,0
+TGT.US,D,19930924,000000,3.70158,3.7306,3.70158,3.7306,2866923.9356511,0
+TGT.US,D,19930927,000000,3.74516,3.85393,3.74516,3.85393,6208372.721529,0
+TGT.US,D,19930928,000000,3.8321,3.8321,3.75962,3.79591,7784026.1086142,0
+TGT.US,D,19930929,000000,3.78125,3.80318,3.74516,3.75962,2093155.3811547,0
+TGT.US,D,19930930,000000,3.7306,3.7306,3.66509,3.70158,2833863.1864215,0
+TGT.US,D,19931001,000000,3.70158,3.70158,3.6292,3.63608,3903586.2483687,0
+TGT.US,D,19931004,000000,3.65064,3.65064,3.62182,3.6292,2630500.3319829,0
+TGT.US,D,19931005,000000,3.65064,3.74516,3.65064,3.72342,5938876.167592,0
+TGT.US,D,19931006,000000,3.70158,3.78125,3.67995,3.74516,3825876.8129254,0
+TGT.US,D,19931007,000000,3.62182,3.63608,3.5636,3.62182,7660022.8801712,0
+TGT.US,D,19931008,000000,3.60726,3.63608,3.58524,3.60008,4325189.0910483,0
+TGT.US,D,19931011,000000,3.60008,3.60008,3.49071,3.49071,6534083.5300918,0
+TGT.US,D,19931012,000000,3.51295,3.53479,3.45482,3.5276,5709058.4098995,0
+TGT.US,D,19931013,000000,3.51295,3.66509,3.51295,3.65802,5849590.996204,0
+TGT.US,D,19931014,000000,3.64366,3.64366,3.57806,3.60726,3247203.8920535,0
+TGT.US,D,19931015,000000,3.66509,3.68712,3.62182,3.66509,4295433.8066898,0
+TGT.US,D,19931018,000000,3.67995,3.7306,3.66509,3.7306,3326561.4845426,0
+TGT.US,D,19931019,000000,3.74516,3.77408,3.7306,3.75962,4814590.0583247,0
+TGT.US,D,19931020,000000,3.75962,3.75962,3.67995,3.73769,6286080.1234658,0
+TGT.US,D,19931021,000000,3.73769,3.75962,3.71584,3.7306,4391327.8743132,0
+TGT.US,D,19931022,000000,3.73769,3.75243,3.70158,3.70158,1759178.3685312,0
+TGT.US,D,19931025,000000,3.72342,3.73769,3.67995,3.68712,4298738.2548075,0
+TGT.US,D,19931026,000000,3.66509,3.67995,3.61454,3.6292,5368462.333508,0
+TGT.US,D,19931027,000000,3.6292,3.63608,3.60726,3.62182,2566017.8397899,0
+TGT.US,D,19931028,000000,3.67995,3.7306,3.65802,3.69411,4156553.4444442,0
+TGT.US,D,19931029,000000,3.67995,3.73769,3.67995,3.7306,2336200.0820975,0
+TGT.US,D,19931101,000000,3.7306,3.79591,3.71584,3.78882,2761112.4566613,0
+TGT.US,D,19931102,000000,3.77408,3.81037,3.76669,3.78125,8445372.2543788,0
+TGT.US,D,19931103,000000,3.77408,3.81037,3.73769,3.77408,3986251.3392354,0
+TGT.US,D,19931104,000000,3.75962,3.76669,3.7306,3.75243,3017385.1176077,0
+TGT.US,D,19931105,000000,3.73769,3.75962,3.70916,3.75962,2645379.4992921,0
+TGT.US,D,19931108,000000,3.75962,3.79591,3.75243,3.78882,1441729.6970161,0
+TGT.US,D,19931109,000000,3.81764,3.85393,3.79591,3.81037,2814024.2966758,0
+TGT.US,D,19931110,000000,3.81764,3.89032,3.80318,3.89032,3357975.0934798,0
+TGT.US,D,19931111,000000,3.87567,3.88275,3.85393,3.85393,1679813.6587694,0
+TGT.US,D,19931112,000000,3.86121,3.88275,3.82473,3.86121,2382491.8415906,0
+TGT.US,D,19931115,000000,3.85393,3.94816,3.85393,3.90488,3187682.1390503,0
+TGT.US,D,19931116,000000,3.91196,3.92642,3.87567,3.91196,3710144.8723095,0
+TGT.US,D,19931117,000000,3.96979,3.96979,3.94107,3.96291,4874108.7610681,0
+TGT.US,D,19931118,000000,3.94816,3.96291,3.91953,3.92642,2696636.064988,0
+TGT.US,D,19931119,000000,3.94107,3.96979,3.92642,3.94107,4386367.1351236,0
+TGT.US,D,19931122,000000,3.92642,3.94816,3.90488,3.94816,2116302.786031,0
+TGT.US,D,19931123,000000,3.94816,3.94816,3.84675,3.85393,2336200.0820975,0
+TGT.US,D,19931124,000000,3.91196,3.99911,3.90488,3.99911,2764420.9717921,0
+TGT.US,D,19931126,000000,3.98465,4.04267,3.98465,4.0357,674570.03875517,0
+TGT.US,D,19931129,000000,4.05006,4.07189,4.01347,4.01347,4455806.299493,0
+TGT.US,D,19931130,000000,3.98465,3.98465,3.85393,3.85393,4979923.2903177,0
+TGT.US,D,19931201,000000,3.87567,3.89032,3.81764,3.8321,4455806.299493,0
+TGT.US,D,19931202,000000,3.77408,3.77408,3.69411,3.70916,5877695.073257,0
+TGT.US,D,19931203,000000,3.69411,3.8321,3.69411,3.82473,5773537.8518327,0
+TGT.US,D,19931206,000000,3.8321,3.83977,3.78882,3.81037,1906322.901331,0
+TGT.US,D,19931207,000000,3.81037,3.81037,3.7306,3.75962,1841845.4929043,0
+TGT.US,D,19931208,000000,3.75962,3.75962,3.72342,3.74516,1896407.5234712,0
+TGT.US,D,19931209,000000,3.87567,3.87567,3.77408,3.77408,4254096.6858667,0
+TGT.US,D,19931210,000000,3.77408,3.77408,3.73769,3.76669,1382212.011026,0
+TGT.US,D,19931213,000000,3.77408,3.77408,3.67257,3.68712,3219093.7144809,0
+TGT.US,D,19931214,000000,3.69411,3.73769,3.69411,3.70916,4115213.2733614,0
+TGT.US,D,19931215,000000,3.70158,3.78882,3.70158,3.75962,2281641.1017904,0
+TGT.US,D,19931216,000000,3.76669,3.80318,3.75243,3.77408,3343093.892664,0
+TGT.US,D,19931217,000000,3.75962,3.77408,3.70158,3.73769,3146348.0684871,0
+TGT.US,D,19931220,000000,3.72342,3.72342,3.69411,3.71584,1592188.8454663,0
+TGT.US,D,19931221,000000,3.7306,3.73769,3.65064,3.68712,3893666.8034958,0
+TGT.US,D,19931222,000000,3.67995,3.69411,3.65064,3.66509,3035571.7832945,0
+TGT.US,D,19931223,000000,3.66509,3.66509,3.57806,3.58524,5603243.8806499,0
+TGT.US,D,19931227,000000,3.60008,3.60726,3.57806,3.5928,1906322.901331,0
+TGT.US,D,19931228,000000,3.58524,3.67995,3.5636,3.66509,2223775.6398593,0
+TGT.US,D,19931229,000000,3.65802,3.67257,3.6292,3.63608,3693612.4641881,0
+TGT.US,D,19931230,000000,3.62182,3.6292,3.61454,3.61454,1841845.4929043,0
+TGT.US,D,19931231,000000,3.6292,3.6292,3.58524,3.5928,1542590.6043488,0
+TGT.US,D,19940103,000000,3.61454,3.65064,3.57806,3.57806,4293781.5826308,0
+TGT.US,D,19940104,000000,3.5636,3.60726,3.5636,3.60726,2394063.5105223,0
+TGT.US,D,19940105,000000,3.60726,3.65064,3.5928,3.63608,2718124.1285327,0
+TGT.US,D,19940106,000000,3.70916,3.76669,3.65802,3.68712,10889040.106538,0
+TGT.US,D,19940107,000000,3.5636,3.68712,3.5636,3.67257,5070861.7025179,0
+TGT.US,D,19940110,000000,3.65802,3.65802,3.60008,3.63608,3366243.3310469,0
+TGT.US,D,19940111,000000,3.63608,3.67257,3.63608,3.65802,4373140.1918732,0
+TGT.US,D,19940112,000000,3.67257,3.70916,3.65064,3.70158,2524678.6854605,0
+TGT.US,D,19940113,000000,3.69411,3.69411,3.66509,3.68712,1502906.724338,0
+TGT.US,D,19940114,000000,3.68712,3.71584,3.67995,3.71584,2203927.5993341,0
+TGT.US,D,19940117,000000,3.70158,3.71584,3.65802,3.67995,1235057.3106935,0
+TGT.US,D,19940118,000000,3.65802,3.67995,3.60726,3.61454,1798860.2150355,0
+TGT.US,D,19940119,000000,3.61454,3.61454,3.54934,3.57088,2470121.7386599,0
+TGT.US,D,19940120,000000,3.57088,3.65064,3.5636,3.65064,3066986.4089849,0
+TGT.US,D,19940121,000000,3.67257,3.68712,3.64366,3.65802,2701596.8041777,0
+TGT.US,D,19940124,000000,3.65064,3.68712,3.58524,3.58524,3668808.7682397,0
+TGT.US,D,19940125,000000,3.60008,3.65802,3.5928,3.60726,2337852.3061564,0
+TGT.US,D,19940126,000000,3.60726,3.61454,3.5636,3.57088,2714816.6301551,0
+TGT.US,D,19940127,000000,3.57806,3.61454,3.55612,3.60008,6208372.721529,0
+TGT.US,D,19940128,000000,3.6292,3.6292,3.54934,3.55612,4616188.9598291,0
+TGT.US,D,19940131,000000,3.58524,3.58524,3.54934,3.54934,7091267.3706657,0
+TGT.US,D,19940201,000000,3.5636,3.60008,3.5636,3.57806,6038077.7335931,0
+TGT.US,D,19940202,000000,3.57806,3.5928,3.54934,3.58524,4885682.4635064,0
+TGT.US,D,19940203,000000,3.58524,3.64366,3.58524,3.63608,2394063.5105223,0
+TGT.US,D,19940204,000000,3.60008,3.62182,3.4982,3.51295,5547027.5925177,0
+TGT.US,D,19940207,000000,3.4982,3.57806,3.4982,3.57806,5603243.8806499,0
+TGT.US,D,19940208,000000,3.57088,3.58524,3.5636,3.57806,3144693.8109217,0
+TGT.US,D,19940209,000000,3.57088,3.57806,3.5276,3.57806,3857292.455369,0
+TGT.US,D,19940210,000000,3.57806,3.58524,3.54166,3.54166,2112990.2038873,0
+TGT.US,D,19940211,000000,3.54166,3.57806,3.5276,3.53479,1524401.9051556,0
+TGT.US,D,19940214,000000,3.52013,3.54166,3.52013,3.53479,2516414.5149064,0
+TGT.US,D,19940215,000000,3.54934,3.58524,3.54166,3.58524,2681751.8139124,0
+TGT.US,D,19940216,000000,3.58524,3.60008,3.5636,3.60008,3678737.363892,0
+TGT.US,D,19940217,000000,3.63608,3.67995,3.57806,3.65064,6415043.0743452,0
+TGT.US,D,19940218,000000,3.65802,3.68712,3.64366,3.66509,6816807.0272792,0
+TGT.US,D,19940222,000000,3.66509,3.69411,3.65802,3.67995,4183001.2304253,0
+TGT.US,D,19940223,000000,3.69411,3.74516,3.69411,3.7306,4670745.9066296,0
+TGT.US,D,19940224,000000,3.71584,3.79591,3.70158,3.74516,4178040.4912356,0
+TGT.US,D,19940225,000000,3.74516,3.8321,3.73769,3.8321,2660255.6163416,0
+TGT.US,D,19940228,000000,3.82473,3.8974,3.82473,3.88275,3131465.850918,0
+TGT.US,D,19940301,000000,3.8974,3.8974,3.80318,3.8974,5985169.9605917,0
+TGT.US,D,19940302,000000,3.85393,3.94816,3.83977,3.91196,8157685.9844952,0
+TGT.US,D,19940303,000000,3.91196,3.96979,3.91196,3.96291,7476501.9657382,0
+TGT.US,D,19940304,000000,3.96291,3.99192,3.92642,3.92642,3840756.9969879,0
+TGT.US,D,19940307,000000,3.94107,3.99911,3.94107,3.97697,3508431.19167,0
+TGT.US,D,19940308,000000,4.02094,4.11507,4.01347,4.11507,14453684.536081,0
+TGT.US,D,19940309,000000,4.1008,4.12253,4.05733,4.08654,6122401.1490381,0
+TGT.US,D,19940310,000000,4.06432,4.12981,4.05006,4.06432,8754549.6380669,0
+TGT.US,D,19940311,000000,4.05006,4.05733,4.02094,4.05733,5565215.2749577,0
+TGT.US,D,19940314,000000,4.05006,4.05006,4.01347,4.0357,4437621.6673128,0
+TGT.US,D,19940315,000000,4.02821,4.0357,4.01347,4.02821,4748454.3253196,0
+TGT.US,D,19940316,000000,4.01347,4.02094,3.96979,3.98465,3007460.5889687,0
+TGT.US,D,19940317,000000,3.96291,4.07189,3.96291,4.07189,4373140.1918732,0
+TGT.US,D,19940318,000000,4.07189,4.09313,4.04267,4.07906,6820117.5759165,0
+TGT.US,D,19940321,000000,4.07189,4.1008,4.07189,4.07906,4187967.0533812,0
+TGT.US,D,19940322,000000,4.07189,4.10807,4.05006,4.1008,3035571.7832945,0
+TGT.US,D,19940323,000000,4.10807,4.11507,4.06432,4.07189,3215788.2496099,0
+TGT.US,D,19940324,000000,4.05733,4.05733,4.02821,4.05733,2833863.1864215,0
+TGT.US,D,19940325,000000,4.05006,4.05006,4.01347,4.0357,3009116.8800406,0
+TGT.US,D,19940328,000000,4.04267,4.05006,3.98465,3.99192,4602960.9998255,0
+TGT.US,D,19940329,000000,3.98465,3.99192,3.94816,3.96291,4156553.4444442,0
+TGT.US,D,19940330,000000,3.96291,4.02094,3.94816,4.00628,5576791.0109024,0
+TGT.US,D,19940331,000000,3.98465,3.99192,3.94107,3.96291,7448387.7211524,0
+TGT.US,D,19940404,000000,3.8974,3.99911,3.88275,3.97697,6109169.1220215,0
+TGT.US,D,19940405,000000,4.00628,4.15165,4.00628,4.14417,13273185.188941,0
+TGT.US,D,19940406,000000,4.13719,4.21695,4.13719,4.18764,4528553.9789933,0
+TGT.US,D,19940407,000000,4.22403,4.29672,4.19492,4.27499,6539046.302788,0
+TGT.US,D,19940408,000000,4.26741,4.31098,4.24597,4.24597,8455291.6992516,0
+TGT.US,D,19940411,000000,4.25324,4.26741,4.18056,4.19492,2352732.4902188,0
+TGT.US,D,19940412,000000,4.18056,4.18764,4.13719,4.13719,4566585.6349455,0
+TGT.US,D,19940413,000000,4.14417,4.15165,4.05733,4.05733,4928671.8083882,0
+TGT.US,D,19940414,000000,4.05006,4.07906,4.05006,4.07189,5204781.3255738,0
+TGT.US,D,19940415,000000,4.06432,4.12253,4.06432,4.11507,5456094.2640839,0
+TGT.US,D,19940418,000000,4.10807,4.11507,4.07189,4.07189,3500167.0211159,0
+TGT.US,D,19940419,000000,4.07189,4.07906,4.00628,4.00628,4459115.8313771,0
+TGT.US,D,19940420,000000,4.02821,4.05006,3.97697,4.00628,8476784.8465626,0
+TGT.US,D,19940421,000000,4.05006,4.09313,4.02821,4.07906,4396287.5967497,0
+TGT.US,D,19940422,000000,4.07906,4.07906,4.05733,4.06432,2883463.4610453,0
+TGT.US,D,19940425,000000,4.05733,4.08654,4.05006,4.07906,881242.42507775,0
+TGT.US,D,19940426,000000,4.07906,4.07906,4.05006,4.06432,2526339.0435454,0
+TGT.US,D,19940428,000000,4.06432,4.1661,4.06432,4.15863,11753749.106741,0
+TGT.US,D,19940429,000000,4.1661,4.28935,4.14417,4.28935,8734705.6645549,0
+TGT.US,D,19940502,000000,4.3332,4.36919,4.24597,4.36232,8726441.4940008,0
+TGT.US,D,19940503,000000,4.34737,4.35456,4.30409,4.34737,6185223.2831461,0
+TGT.US,D,19940504,000000,4.34737,4.34737,4.31865,4.3332,4330150.8469913,0
+TGT.US,D,19940505,000000,4.3401,4.36232,4.32554,4.3332,4867494.7810663,0
+TGT.US,D,19940506,000000,4.30409,4.32554,4.25324,4.26033,3663852.0960632,0
+TGT.US,D,19940509,000000,4.20928,4.23181,4.1661,4.18764,3379469.257544,0
+TGT.US,D,19940510,000000,4.18764,4.22403,4.1661,4.18056,4807978.1118294,0
+TGT.US,D,19940511,000000,4.19492,4.20928,4.14417,4.14417,7215266.5320955,0
+TGT.US,D,19940512,000000,4.15165,4.23849,4.15165,4.19492,4130099.5579434,0
+TGT.US,D,19940513,000000,4.2022,4.31098,4.2022,4.31098,8460252.4384413,0
+TGT.US,D,19940516,000000,4.3401,4.39133,4.31098,4.31098,5171714.4758246,0
+TGT.US,D,19940517,000000,4.30409,4.44926,4.26033,4.41307,16120273.285106,0
+TGT.US,D,19940518,000000,4.41307,4.42743,4.37648,4.40539,6471260.3792306,0
+TGT.US,D,19940519,000000,4.39133,4.41307,4.36232,4.38355,4212765.6655633,0
+TGT.US,D,19940520,000000,4.35456,4.4346,4.3401,4.39821,8281685.145925,0
+TGT.US,D,19940523,000000,4.41307,4.41307,4.37648,4.40539,2235342.2250245,0
+TGT.US,D,19940524,000000,4.39133,4.39821,4.32554,4.35456,8883509.5386864,0
+TGT.US,D,19940525,000000,4.36232,4.36919,4.3401,4.36919,4105295.8619951,0
+TGT.US,D,19940526,000000,4.37648,4.39821,4.35456,4.35456,6352210.7727045,0
+TGT.US,D,19940527,000000,4.3401,4.36232,4.32554,4.3401,2890075.4075406,0
+TGT.US,D,19940531,000000,4.32554,4.3332,4.28935,4.28935,3739900.1566681,0
+TGT.US,D,19940601,000000,4.28236,4.32554,4.26033,4.28935,4029244.7511302,0
+TGT.US,D,19940602,000000,4.31098,4.34737,4.24597,4.25324,7484765.1195391,0
+TGT.US,D,19940603,000000,4.26741,4.28935,4.23849,4.28935,2746233.289352,0
+TGT.US,D,19940606,000000,4.28935,4.29672,4.26033,4.26741,1727763.7428408,0
+TGT.US,D,19940607,000000,4.24597,4.28236,4.24597,4.27499,1309459.2477592,0
+TGT.US,D,19940608,000000,4.28935,4.28935,4.2022,4.22403,3197601.5839231,0
+TGT.US,D,19940609,000000,4.22403,4.28236,4.21695,4.28236,5404836.6816348,0
+TGT.US,D,19940610,000000,4.27499,4.29672,4.25324,4.26741,1818699.1047812,0
+TGT.US,D,19940613,000000,4.26033,4.30409,4.25324,4.28935,1575653.3870851,0
+TGT.US,D,19940614,000000,4.29672,4.38355,4.29672,4.35456,6706038.8761128,0
+TGT.US,D,19940615,000000,4.31098,4.36919,4.31098,4.36919,3723370.7988066,0
+TGT.US,D,19940616,000000,4.35456,4.39133,4.3401,4.38355,3167841.2157981,0
+TGT.US,D,19940617,000000,4.4346,4.44926,4.41307,4.41965,8022109.053614,0
+TGT.US,D,19940620,000000,4.41307,4.4346,4.39821,4.40539,5758659.7012766,0
+TGT.US,D,19940621,000000,4.39821,4.39821,4.31098,4.3332,3968072.8075746,0
+TGT.US,D,19940622,000000,4.34737,4.39821,4.3332,4.38355,2301475.924523,0
+TGT.US,D,19940623,000000,4.38355,4.41965,4.38355,4.39821,5547027.5925177,0
+TGT.US,D,19940624,000000,4.39133,4.39133,4.31865,4.3332,5966982.2781516,0
+TGT.US,D,19940627,000000,4.31865,4.36232,4.30409,4.31098,2488310.4378533,0
+TGT.US,D,19940628,000000,4.32554,4.3401,4.30409,4.31098,6117434.3093289,0
+TGT.US,D,19940629,000000,4.29672,4.41965,4.29672,4.41965,6310883.8194142,0
+TGT.US,D,19940630,000000,4.41307,4.41965,4.3401,4.41965,7132601.4412288,0
+TGT.US,D,19940701,000000,4.41307,4.41307,4.36919,4.38355,2837169.6680457,0
+TGT.US,D,19940705,000000,4.38355,4.39821,4.35456,4.38355,2632154.5895483,0
+TGT.US,D,19940706,000000,4.37648,4.4346,4.37648,4.41307,5069205.411446,0
+TGT.US,D,19940707,000000,4.45644,4.52175,4.45644,4.47119,9933393.710888,0
+TGT.US,D,19940708,000000,4.44218,4.50001,4.44218,4.45644,2880155.9626677,0
+TGT.US,D,19940711,000000,4.47119,4.48545,4.44218,4.45644,3190987.6039212,0
+TGT.US,D,19940712,000000,4.44926,4.47119,4.41307,4.46362,4024284.0119405,0
+TGT.US,D,19940713,000000,4.46362,4.46362,4.41307,4.41307,4726961.1780086,0
+TGT.US,D,19940714,000000,4.41307,4.44926,4.39821,4.44926,5758659.7012766,0
+TGT.US,D,19940715,000000,4.4346,4.47119,4.41307,4.45644,2194008.1544613,0
+TGT.US,D,19940718,000000,4.47818,4.53631,4.47818,4.52175,2736309.7774662,0
+TGT.US,D,19940719,000000,4.51447,4.52883,4.48545,4.51447,2389105.8215924,0
+TGT.US,D,19940720,000000,4.51447,4.52175,4.49263,4.50001,2466817.2905422,0
+TGT.US,D,19940721,000000,4.49263,4.51447,4.47119,4.50699,2837169.6680457,0
+TGT.US,D,19940722,000000,4.51447,4.58706,4.51447,4.52883,3858942.6459214,0
+TGT.US,D,19940725,000000,4.52883,4.59423,4.52883,4.56532,5432944.8257009,0
+TGT.US,D,19940726,000000,4.55057,4.55057,4.45644,4.50699,2584202.4719703,0
+TGT.US,D,19940727,000000,4.50001,4.51447,4.4346,4.46362,2665215.338778,0
+TGT.US,D,19940728,000000,4.45644,4.50001,4.44926,4.47818,1881525.3059022,0
+TGT.US,D,19940729,000000,4.50699,4.52175,4.47818,4.50699,3893666.8034958,0
+TGT.US,D,19940801,000000,4.46362,4.50699,4.45644,4.49263,2678444.3155349,0
+TGT.US,D,19940802,000000,4.48545,4.48545,4.44218,4.44926,1822006.6031588,0
+TGT.US,D,19940803,000000,4.4346,4.50001,4.42743,4.49263,3333179.5315575,0
+TGT.US,D,19940804,000000,4.53631,4.57949,4.52175,4.53631,6502673.9881677,0
+TGT.US,D,19940805,000000,4.52175,4.52175,4.44218,4.44926,3045492.2449206,0
+TGT.US,D,19940808,000000,4.45644,4.50001,4.44926,4.50001,1456609.8810787,0
+TGT.US,D,19940809,000000,4.49263,4.52883,4.47818,4.52175,2175823.5222811,0
+TGT.US,D,19940810,000000,4.51447,4.52883,4.49263,4.52175,3229013.1593536,0
+TGT.US,D,19940811,000000,4.52175,4.52175,4.47119,4.52175,3715101.5444861,0
+TGT.US,D,19940812,000000,4.52175,4.55834,4.52175,4.55057,5198167.345572,0
+TGT.US,D,19940815,000000,4.57949,4.57949,4.52883,4.57949,5510653.2443909,0
+TGT.US,D,19940816,000000,4.62334,4.69592,4.62334,4.68137,16680760.557044,0
+TGT.US,D,19940817,000000,4.69592,4.70321,4.65216,4.68137,12079455.848291,0
+TGT.US,D,19940818,000000,4.68855,4.69592,4.66672,4.68137,5456094.2640839,0
+TGT.US,D,19940819,000000,4.68855,4.68855,4.62334,4.6379,4513676.8451907,0
+TGT.US,D,19940822,000000,4.6379,4.71757,4.59423,4.69592,8618971.6904325,0
+TGT.US,D,19940823,000000,4.67419,4.69592,4.66672,4.67419,4054043.3633123,0
+TGT.US,D,19940824,000000,4.68137,4.71757,4.65973,4.70321,5718979.8882789,0
+TGT.US,D,19940825,000000,4.69592,4.71048,4.65973,4.68137,3316642.0396697,0
+TGT.US,D,19940826,000000,4.70321,4.72474,4.68855,4.71757,2990929.1976005,0
+TGT.US,D,19940829,000000,4.71757,4.76842,4.65216,4.69592,3877130.3283614,0
+TGT.US,D,19940830,000000,4.68855,4.71048,4.68855,4.71048,2861972.3472409,0
+TGT.US,D,19940831,000000,4.70321,4.70321,4.64517,4.65216,7365725.6805457,0
+TGT.US,D,19940901,000000,4.55834,4.55834,4.44926,4.44926,8795886.75889,0
+TGT.US,D,19940902,000000,4.44926,4.49263,4.41965,4.4346,6429922.2416542,0
+TGT.US,D,19940906,000000,4.4346,4.4346,4.3401,4.36232,3756435.6150493,0
+TGT.US,D,19940907,000000,4.36919,4.36919,4.31098,4.31098,8905001.6692441,0
+TGT.US,D,19940908,000000,4.31098,4.41307,4.31098,4.41307,6598567.039038,0
+TGT.US,D,19940909,000000,4.37648,4.38355,4.31098,4.31098,4092068.9187447,0
+TGT.US,D,19940912,000000,4.31098,4.31098,4.27499,4.27499,2590815.4352188,0
+TGT.US,D,19940913,000000,4.29672,4.38355,4.28935,4.36919,9364636.1678758,0
+TGT.US,D,19940914,000000,4.40539,4.41965,4.39133,4.40539,4550053.226824,0
+TGT.US,D,19940915,000000,4.40539,4.41965,4.39133,4.39821,3268692.9723515,0
+TGT.US,D,19940916,000000,4.39133,4.39821,4.37648,4.38355,4579810.5446892,0
+TGT.US,D,19940919,000000,4.38355,4.39133,4.35456,4.36232,3756435.6150493,0
+TGT.US,D,19940920,000000,4.35456,4.35456,4.21695,4.21695,4426047.9648746,0
+TGT.US,D,19940921,000000,4.21695,4.22403,4.02821,4.05006,14627289.055901,0
+TGT.US,D,19940922,000000,4.07189,4.09313,4.05733,4.06432,9887092.8006155,0
+TGT.US,D,19940923,000000,4.06432,4.07189,4.02821,4.05006,5047709.2138751,0
+TGT.US,D,19940926,000000,4.05006,4.11507,4.02094,4.10807,6830031.9370229,0
+TGT.US,D,19940927,000000,4.10807,4.13719,4.05006,4.11507,3551418.5030454,0
+TGT.US,D,19940928,000000,4.12253,4.19492,4.12253,4.14417,5011338.9327614,0
+TGT.US,D,19940929,000000,4.12981,4.1661,4.12981,4.15165,2999200.4854275,0
+TGT.US,D,19940930,000000,4.15863,4.23849,4.14417,4.19492,5011338.9327614,0
+TGT.US,D,19941003,000000,4.19492,4.19492,4.14417,4.18764,3326561.4845426,0
+TGT.US,D,19941004,000000,4.18764,4.24597,4.18764,4.22403,6006662.0911494,0
+TGT.US,D,19941005,000000,4.23181,4.27499,4.18056,4.24597,8817374.8224346,0
+TGT.US,D,19941006,000000,4.25324,4.28935,4.22403,4.26033,6352210.7727045,0
+TGT.US,D,19941007,000000,4.26033,4.32554,4.25324,4.26033,5996740.61277,0
+TGT.US,D,19941010,000000,4.26033,4.31098,4.26033,4.30409,2015450.0127244,0
+TGT.US,D,19941011,000000,4.28935,4.38355,4.28935,4.36232,4591384.2471275,0
+TGT.US,D,19941012,000000,4.34737,4.39133,4.34737,4.37648,1904672.7107786,0
+TGT.US,D,19941013,000000,4.41307,4.41307,4.37648,4.39821,6135623.0085222,0
+TGT.US,D,19941014,000000,4.38355,4.39821,4.37648,4.39133,2625538.5760399,0
+TGT.US,D,19941017,000000,4.37648,4.48545,4.36919,4.47119,6162080.962036,0
+TGT.US,D,19941018,000000,4.47119,4.50699,4.44218,4.44926,4731919.8836918,0
+TGT.US,D,19941019,000000,4.44218,4.46362,4.4346,4.45644,2728046.6236653,0
+TGT.US,D,19941020,000000,4.44218,4.44926,4.41307,4.42743,2981010.769481,0
+TGT.US,D,19941021,000000,4.36232,4.36232,4.31865,4.31865,7183855.9734182,0
+TGT.US,D,19941024,000000,4.32554,4.32554,4.25324,4.26741,4325189.0910483,0
+TGT.US,D,19941025,000000,4.25324,4.25324,4.20928,4.23181,7894804.4273132,0
+TGT.US,D,19941026,000000,4.23849,4.23849,4.18764,4.18764,4027585.4097985,0
+TGT.US,D,19941027,000000,4.22403,4.23181,4.18764,4.18764,5350279.7348343,0
+TGT.US,D,19941028,000000,4.18764,4.31098,4.17358,4.31098,7367375.871098,0
+TGT.US,D,19941031,000000,4.36232,4.36232,4.24597,4.25324,4864191.3497018,0
+TGT.US,D,19941101,000000,4.25324,4.27499,4.18764,4.26741,2847087.079412,0
+TGT.US,D,19941102,000000,4.26741,4.28236,4.21695,4.25324,3986251.3392354,0
+TGT.US,D,19941103,000000,4.39133,4.50001,4.37648,4.49263,13198782.235121,0
+TGT.US,D,19941104,000000,4.47818,4.51447,4.4346,4.4346,5505691.4884479,0
+TGT.US,D,19941107,000000,4.4346,4.47818,4.4346,4.45644,3343093.892664,0
+TGT.US,D,19941108,000000,4.46362,4.52175,4.45644,4.49263,2911566.5213451,0
+TGT.US,D,19941109,000000,4.50001,4.52175,4.45644,4.46362,4179693.7320477,0
+TGT.US,D,19941110,000000,4.48545,4.55834,4.48545,4.55834,4629413.869573,0
+TGT.US,D,19941111,000000,4.55834,4.68137,4.55834,4.60171,8949643.2381849,0
+TGT.US,D,19941114,000000,4.60171,4.6379,4.59423,4.63043,6300961.3242816,0
+TGT.US,D,19941115,000000,4.59423,4.59423,4.41965,4.44926,10191320.6294,0
+TGT.US,D,19941116,000000,4.47818,4.49263,4.39133,4.41307,7360764.9413559,0
+TGT.US,D,19941117,000000,4.41307,4.44218,4.35456,4.38355,6515893.8141452,0
+TGT.US,D,19941118,000000,4.38355,4.40539,4.36232,4.40539,4915441.814878,0
+TGT.US,D,19941121,000000,4.40539,4.41965,4.31098,4.32554,3085166.9741522,0
+TGT.US,D,19941122,000000,4.3332,4.36232,4.3332,4.3401,6925931.0884129,0
+TGT.US,D,19941123,000000,4.3332,4.3332,4.19492,4.26741,4670745.9066296,0
+TGT.US,D,19941125,000000,4.25324,4.31865,4.25324,4.31865,1661628.0098358,0
+TGT.US,D,19941128,000000,4.31865,4.36232,4.31865,4.3401,3319950.5548006,0
+TGT.US,D,19941129,000000,4.3401,4.41965,4.3332,4.41307,6332372.8997122,0
+TGT.US,D,19941130,000000,4.42743,4.53631,4.42743,4.50001,6003353.5760186,0
+TGT.US,D,19941201,000000,4.53631,4.5726,4.46362,4.47119,7802213.7910542,0
+TGT.US,D,19941202,000000,4.47119,4.47119,4.36232,4.41307,5135338.0941912,0
+TGT.US,D,19941205,000000,4.41307,4.41307,4.3332,4.35456,2461853.5010928,0
+TGT.US,D,19941206,000000,4.34737,4.37648,4.31865,4.31865,4037506.8881778,0
+TGT.US,D,19941207,000000,4.29672,4.30409,4.24597,4.25324,2820633.1929113,0
+TGT.US,D,19941208,000000,4.23181,4.23849,4.1661,4.18056,3293497.6850531,0
+TGT.US,D,19941209,000000,4.15165,4.22403,4.10807,4.21695,4316925.9372474,0
+TGT.US,D,19941212,000000,4.2022,4.3332,4.2022,4.3332,2526339.0435454,0
+TGT.US,D,19941213,000000,4.3332,4.34737,4.28935,4.29672,3789505.5150585,0
+TGT.US,D,19941214,000000,4.32554,4.38355,4.31865,4.36232,2860316.0561689,0
+TGT.US,D,19941215,000000,4.38355,4.38355,4.3332,4.34737,1984035.387034,0
+TGT.US,D,19941216,000000,4.38355,4.39821,4.35456,4.36919,5621428.5128302,0
+TGT.US,D,19941219,000000,4.35456,4.35456,4.24597,4.24597,4826167.827776,0
+TGT.US,D,19941220,000000,4.24597,4.24597,4.1008,4.10807,8804146.8624309,0
+TGT.US,D,19941221,000000,4.13719,4.21695,4.12981,4.15165,7967551.0900603,0
+TGT.US,D,19941222,000000,4.15165,4.18764,4.05733,4.05733,4748454.3253196,0
+TGT.US,D,19941223,000000,4.02821,4.05733,3.97697,4.01347,6515893.8141452,0
+TGT.US,D,19941227,000000,4.0357,4.0357,3.75243,3.79591,14782702.843021,0
+TGT.US,D,19941228,000000,3.78882,3.81764,3.65064,3.71584,21483776.91293,0
+TGT.US,D,19941229,000000,3.77408,3.85393,3.77408,3.85393,9726722.3413187,0
+TGT.US,D,19941230,000000,3.86121,3.92642,3.84675,3.90488,3518353.6868027,0
+TGT.US,D,19950103,000000,3.8974,3.8974,3.85393,3.86121,7453350.4938487,0
+TGT.US,D,19950104,000000,3.86121,3.88275,3.85393,3.85393,7016868.4838597,0
+TGT.US,D,19950105,000000,3.86121,3.91953,3.86121,3.91953,13570789.886944,0
+TGT.US,D,19950106,000000,3.91953,3.92642,3.86121,3.89032,13002032.343932,0
+TGT.US,D,19950109,000000,3.88275,3.88275,3.78125,3.78125,11518968.576352,0
+TGT.US,D,19950110,000000,3.78125,3.83977,3.78125,3.81764,10136761.649093,0
+TGT.US,D,19950111,000000,3.82473,3.83977,3.78125,3.8321,4791440.6199417,0
+TGT.US,D,19950112,000000,3.83977,3.86868,3.82473,3.84675,2985967.4416576,0
+TGT.US,D,19950113,000000,3.85393,3.87567,3.81037,3.81764,3954842.8140645,0
+TGT.US,D,19950116,000000,3.80318,3.86868,3.80318,3.84675,4414474.2624364,0
+TGT.US,D,19950117,000000,3.84675,3.85393,3.80318,3.80318,2653645.7033528,0
+TGT.US,D,19950118,000000,3.81764,3.86121,3.81037,3.81037,7367375.871098,0
+TGT.US,D,19950119,000000,3.85393,3.85393,3.78125,3.80318,5952104.1275957,0
+TGT.US,D,19950120,000000,3.84675,3.85393,3.78882,3.79591,6682889.4377297,0
+TGT.US,D,19950123,000000,3.77408,3.79591,3.76669,3.77408,4996459.7654521,0
+TGT.US,D,19950124,000000,3.77408,3.80318,3.77408,3.78125,4283861.1210048,0
+TGT.US,D,19950125,000000,3.78882,3.82473,3.78125,3.80318,4373140.1918732,0
+TGT.US,D,19950126,000000,3.81037,3.84675,3.80318,3.81764,2435398.5978388,0
+TGT.US,D,19950127,000000,3.81037,3.86121,3.80318,3.80318,3810998.6623695,0
+TGT.US,D,19950130,000000,3.80318,3.81037,3.75962,3.75962,3159575.0117374,0
+TGT.US,D,19950131,000000,3.77408,3.78882,3.76669,3.78125,2990929.1976005,0
+TGT.US,D,19950201,000000,3.80318,3.89032,3.79591,3.87567,14352826.679007,0
+TGT.US,D,19950202,000000,3.90488,3.98465,3.89032,3.97697,7312815.8740377,0
+TGT.US,D,19950203,000000,4.01347,4.08654,3.97697,4.08654,11494165.897157,0
+TGT.US,D,19950206,000000,4.08654,4.12981,4.07189,4.08654,5098963.7460644,0
+TGT.US,D,19950207,000000,4.07189,4.07906,4.0357,4.06432,2976049.0135381,0
+TGT.US,D,19950208,000000,4.05733,4.11507,4.04267,4.10807,2842129.390482,0
+TGT.US,D,19950209,000000,4.09313,4.12981,4.07906,4.12253,3324910.277237,0
+TGT.US,D,19950210,000000,4.12253,4.12981,4.05006,4.07906,2524678.6854605,0
+TGT.US,D,19950213,000000,4.10807,4.10807,4.07906,4.07906,2222115.2817741,0
+TGT.US,D,19950214,000000,4.09313,4.11507,4.05006,4.06432,2830557.7215504,0
+TGT.US,D,19950215,000000,4.05733,4.07906,3.99911,4.04267,3918467.4491845,0
+TGT.US,D,19950216,000000,4.07189,4.07189,4.0357,4.05006,2774339.3999116,0
+TGT.US,D,19950217,000000,4.05733,4.1008,4.00628,4.07906,3035571.7832945,0
+TGT.US,D,19950221,000000,4.08654,4.11507,4.08654,4.10807,4179693.7320477,0
+TGT.US,D,19950222,000000,4.10807,4.10807,4.08654,4.09313,7426896.6073479,0
+TGT.US,D,19950223,000000,4.09313,4.13719,4.09313,4.10807,9172849.0493821,0
+TGT.US,D,19950224,000000,4.12253,4.12253,4.04267,4.04267,4100338.1730651,0
+TGT.US,D,19950227,000000,4.02094,4.02094,3.95553,3.96291,6081060.9779553,0
+TGT.US,D,19950228,000000,3.97697,3.97697,3.91196,3.91196,9764752.9805174,0
+TGT.US,D,19950301,000000,3.92642,3.96979,3.90488,3.91196,10437669.77846,0
+TGT.US,D,19950302,000000,3.83977,3.91953,3.80318,3.91196,15733387.482728,0
+TGT.US,D,19950303,000000,3.89032,3.91953,3.84675,3.86868,6972222.847906,0
+TGT.US,D,19950306,000000,3.87567,3.87567,3.83977,3.85393,2823942.7247953,0
+TGT.US,D,19950307,000000,3.94107,3.94107,3.8321,3.84675,7197080.883162,0
+TGT.US,D,19950308,000000,3.87567,3.89032,3.84675,3.86121,3073596.3219736,0
+TGT.US,D,19950309,000000,3.91196,3.91196,3.72342,3.75962,13689835.426457,0
+TGT.US,D,19950310,000000,3.77408,3.81037,3.76669,3.78882,9010819.2487536,0
+TGT.US,D,19950313,000000,3.80318,3.84675,3.77408,3.84675,4693890.2612462,0
+TGT.US,D,19950314,000000,3.84675,3.89032,3.80318,3.82473,7122674.8790832,0
+TGT.US,D,19950315,000000,3.81764,3.83977,3.80318,3.81037,6291039.8459022,0
+TGT.US,D,19950316,000000,3.81764,3.83977,3.80318,3.81764,8716522.049128,0
+TGT.US,D,19950317,000000,3.81764,3.82473,3.81037,3.82473,5553640.5557663,0
+TGT.US,D,19950320,000000,3.82473,3.8321,3.80318,3.81037,4298738.2548075,0
+TGT.US,D,19950321,000000,3.81037,3.86121,3.80318,3.8321,7767491.6669863,0
+TGT.US,D,19950322,000000,3.86121,3.95553,3.83977,3.94107,11163496.382912,0
+TGT.US,D,19950323,000000,3.94107,3.94107,3.87567,3.89032,2554441.087092,0
+TGT.US,D,19950324,000000,3.89032,3.95553,3.89032,3.94107,5667719.25557,0
+TGT.US,D,19950327,000000,3.96291,3.96291,3.92642,3.9338,3510088.4994952,0
+TGT.US,D,19950328,000000,3.9338,3.99911,3.87567,3.99911,8372619.4911122,0
+TGT.US,D,19950329,000000,3.99911,4.07906,3.99192,4.01347,6539046.302788,0
+TGT.US,D,19950330,000000,4.04267,4.13719,4.02094,4.12981,7206999.3112816,0
+TGT.US,D,19950331,000000,3.96291,4.02094,3.95553,3.96291,9493601.1522617,0
+TGT.US,D,19950403,000000,3.96291,3.96979,3.9338,3.96979,2446972.300277,0
+TGT.US,D,19950404,000000,3.98465,3.99911,3.96979,3.98465,3392695.1840411,0
+TGT.US,D,19950405,000000,3.96979,3.98465,3.94107,3.94107,3486938.044359,0
+TGT.US,D,19950406,000000,3.82473,3.84675,3.77408,3.81037,23335543.884215,0
+TGT.US,D,19950407,000000,3.78125,3.78882,3.74516,3.77408,14458647.308777,0
+TGT.US,D,19950410,000000,3.77408,3.77408,3.70916,3.71584,9103409.8850126,0
+TGT.US,D,19950411,000000,3.75243,3.75243,3.67257,3.67995,8657000.2961247,0
+TGT.US,D,19950412,000000,3.67995,3.71584,3.65064,3.70916,8122961.8269207,0
+TGT.US,D,19950413,000000,3.70916,3.70916,3.66509,3.68712,4050734.8481815,0
+TGT.US,D,19950417,000000,3.68712,3.69411,3.65802,3.67995,6823424.0575407,0
+TGT.US,D,19950418,000000,3.69411,3.70158,3.67995,3.68712,7765837.4094208,0
+TGT.US,D,19950419,000000,3.67257,3.68712,3.65064,3.65064,8990974.2584884,0
+TGT.US,D,19950420,000000,3.65064,3.65802,3.63608,3.64366,2833863.1864215,0
+TGT.US,D,19950421,000000,3.65802,3.70158,3.65064,3.65802,8427184.5719388,0
+TGT.US,D,19950424,000000,3.67257,3.73769,3.67257,3.7306,9594455.9590748,0
+TGT.US,D,19950425,000000,3.71584,3.74516,3.68712,3.70916,7706318.7066775,0
+TGT.US,D,19950426,000000,3.71584,3.72342,3.67995,3.71584,6094288.937959,0
+TGT.US,D,19950427,000000,3.71584,3.71584,3.65064,3.69411,3908546.9875583,0
+TGT.US,D,19950428,000000,3.69411,3.75243,3.69411,3.72342,6641550.2834002,0
+TGT.US,D,19950501,000000,3.70158,3.70916,3.65064,3.66509,5016300.6887043,0
+TGT.US,D,19950502,000000,3.67995,3.70916,3.66509,3.68712,4111909.8419969,0
+TGT.US,D,19950503,000000,3.68712,3.71584,3.67257,3.67257,6310883.8194142,0
+TGT.US,D,19950504,000000,3.60008,3.60726,3.50577,3.57806,21407724.785313,0
+TGT.US,D,19950505,000000,3.62182,3.63608,3.54934,3.58524,8311447.5475565,0
+TGT.US,D,19950508,000000,3.61454,3.65064,3.5928,3.65064,7030090.3433438,0
+TGT.US,D,19950509,000000,3.65802,3.71584,3.64366,3.71584,5313903.3532009,0
+TGT.US,D,19950510,000000,3.71584,3.78882,3.70158,3.78882,6686191.852341,0
+TGT.US,D,19950511,000000,3.77408,3.94107,3.76669,3.94107,7205349.1207292,0
+TGT.US,D,19950512,000000,3.9338,3.94107,3.8974,3.92642,6320800.2140271,0
+TGT.US,D,19950515,000000,3.92642,3.92642,3.88275,3.90488,3991214.1119316,0
+TGT.US,D,19950516,000000,3.85393,3.86121,3.82473,3.85393,4528553.9789933,0
+TGT.US,D,19950517,000000,3.83977,3.84675,3.79591,3.84675,8850441.6721838,0
+TGT.US,D,19950518,000000,3.8321,3.83977,3.77408,3.77408,5138648.6428286,0
+TGT.US,D,19950519,000000,3.75962,3.86868,3.74516,3.85393,5303983.9083281,0
+TGT.US,D,19950522,000000,3.85393,3.89032,3.83977,3.85393,3958147.2621823,0
+TGT.US,D,19950523,000000,3.86868,3.8974,3.86121,3.8974,6616751.6712183,0
+TGT.US,D,19950524,000000,3.88275,3.91953,3.86121,3.87567,5198167.345572,0
+TGT.US,D,19950525,000000,3.86868,3.88275,3.85393,3.88275,4029244.7511302,0
+TGT.US,D,19950526,000000,3.86868,3.89032,3.86121,3.88275,1831925.0312783,0
+TGT.US,D,19950530,000000,3.88275,3.88275,3.8321,3.87567,3875485.2215754,0
+TGT.US,D,19950531,000000,3.88275,3.96291,3.87567,3.95553,6998678.7679132,0
+TGT.US,D,19950601,000000,3.95553,4.05006,3.95553,4.04267,5128723.0974361,0
+TGT.US,D,19950602,000000,4.02821,4.06432,3.96979,4.01347,2590815.4352188,0
+TGT.US,D,19950605,000000,4.01347,4.12981,4.01347,4.12981,8045256.4584905,0
+TGT.US,D,19950606,000000,4.1008,4.12253,4.06432,4.1008,4495487.1292441,0
+TGT.US,D,19950607,000000,4.1008,4.10807,4.06432,4.06432,5836367.1032134,0
+TGT.US,D,19950608,000000,4.07189,4.08654,4.0357,4.06432,5654496.3793327,0
+TGT.US,D,19950609,000000,4.05006,4.08654,4.00628,4.07906,3215788.2496099,0
+TGT.US,D,19950612,000000,4.08654,4.12253,4.07189,4.1008,5565215.2749577,0
+TGT.US,D,19950613,000000,4.1008,4.1661,4.1008,4.15165,6360480.027025,0
+TGT.US,D,19950614,000000,4.15165,4.17358,4.14417,4.15863,2714816.6301551,0
+TGT.US,D,19950615,000000,4.11507,4.12253,4.02821,4.0357,5647883.4160841,0
+TGT.US,D,19950616,000000,4.05733,4.05733,4.02094,4.05006,5419716.8656973,0
+TGT.US,D,19950619,000000,4.07189,4.07189,4.06432,4.06432,2356039.9885964,0
+TGT.US,D,19950620,000000,4.05733,4.06432,3.96291,4.00628,5947137.2878864,0
+TGT.US,D,19950621,000000,4.00628,4.00628,3.96979,3.98465,5021259.3943875,0
+TGT.US,D,19950622,000000,3.98465,4.01347,3.94107,3.95553,5484197.3243837,0
+TGT.US,D,19950623,000000,3.96979,3.97697,3.94107,3.94816,2402330.7313362,0
+TGT.US,D,19950626,000000,3.95553,3.95553,3.81037,3.81764,3356320.8359143,0
+TGT.US,D,19950627,000000,3.87567,3.88275,3.84675,3.86121,9024043.1417441,0
+TGT.US,D,19950628,000000,3.86868,3.88275,3.84675,3.86121,10040865.547963,0
+TGT.US,D,19950629,000000,3.86121,3.88275,3.81037,3.86868,11080829.258538,0
+TGT.US,D,19950630,000000,3.87567,4.02094,3.87567,4.00628,7779064.3526711,0
+TGT.US,D,19950703,000000,3.99192,4.00628,3.94816,3.94816,1759178.3685312,0
+TGT.US,D,19950705,000000,3.95553,4.01347,3.92642,3.99192,3733288.2101728,0
+TGT.US,D,19950706,000000,3.91953,4.07906,3.91196,4.07189,3720058.2166627,0
+TGT.US,D,19950707,000000,4.07906,4.09313,4.00628,4.02821,6386936.9637855,0
+TGT.US,D,19950710,000000,4.02094,4.05006,4.00628,4.05006,2713169.4898626,0
+TGT.US,D,19950711,000000,4.06432,4.10807,4.05733,4.06432,2346119.5269703,0
+TGT.US,D,19950712,000000,4.07906,4.20928,4.07906,4.2022,6758940.5485945,0
+TGT.US,D,19950713,000000,4.18764,4.2022,4.15165,4.2022,3642356.9152456,0
+TGT.US,D,19950714,000000,4.18764,4.28236,4.15165,4.26741,4786480.8975053,0
+TGT.US,D,19950717,000000,4.26033,4.41965,4.26033,4.39133,5494117.7860098,0
+TGT.US,D,19950718,000000,4.38355,4.39821,4.28236,4.29672,4298738.2548075,0
+TGT.US,D,19950719,000000,4.28236,4.3401,4.24597,4.29672,4885682.4635064,0
+TGT.US,D,19950720,000000,4.27499,4.41307,4.26741,4.39821,4642636.7458103,0
+TGT.US,D,19950721,000000,4.38355,4.39133,4.31865,4.34737,3913506.7099947,0
+TGT.US,D,19950724,000000,4.34737,4.36232,4.30409,4.31865,3683688.9523022,0
+TGT.US,D,19950725,000000,4.31865,4.32554,4.24597,4.27499,3853984.9569915,0
+TGT.US,D,19950726,000000,4.26741,4.29672,4.23181,4.26033,2352732.4902188,0
+TGT.US,D,19950727,000000,4.25324,4.27499,4.21695,4.23849,1974112.8919014,0
+TGT.US,D,19950728,000000,4.25324,4.29672,4.23849,4.26033,3409232.6759288,0
+TGT.US,D,19950731,000000,4.29672,4.29672,4.20928,4.22403,2627191.8168521,0
+TGT.US,D,19950801,000000,4.22403,4.26033,4.19492,4.23849,2534604.2308529,0
+TGT.US,D,19950802,000000,4.26741,4.3401,4.23849,4.23849,3564650.5300621,0
+TGT.US,D,19950803,000000,4.21695,4.23181,4.18764,4.22403,2823942.7247953,0
+TGT.US,D,19950804,000000,4.22403,4.23849,4.2022,4.22403,886204.18102071,0
+TGT.US,D,19950807,000000,4.21695,4.28935,4.21695,4.26033,1744296.1509622,0
+TGT.US,D,19950808,000000,4.26741,4.3401,4.26033,4.27499,2567670.0638489,0
+TGT.US,D,19950809,000000,4.27499,4.28236,4.22403,4.22403,3682037.7449967,0
+TGT.US,D,19950810,000000,4.23181,4.23181,4.2022,4.20928,1567386.1662712,0
+TGT.US,D,19950811,000000,4.22403,4.22403,4.11507,4.14417,3668808.7682397,0
+TGT.US,D,19950814,000000,4.11507,4.11507,4.05006,4.07189,5080779.1138841,0
+TGT.US,D,19950815,000000,4.1008,4.12253,4.0357,4.06432,7349187.1719047,0
+TGT.US,D,19950816,000000,4.07906,4.12253,4.07906,4.11507,5497427.3178938,0
+TGT.US,D,19950817,000000,4.11507,4.1661,4.08654,4.15165,1937739.5605279,0
+TGT.US,D,19950818,000000,4.1661,4.19492,4.12981,4.17358,2814024.2966758,0
+TGT.US,D,19950821,000000,4.1661,4.22403,4.1661,4.20928,3637397.1928092,0
+TGT.US,D,19950822,000000,4.18056,4.21695,4.17358,4.21695,2888424.200235,0
+TGT.US,D,19950823,000000,4.21695,4.21695,4.12253,4.12981,4006092.2624874,0
+TGT.US,D,19950824,000000,4.11507,4.11507,4.05733,4.08654,5456094.2640839,0
+TGT.US,D,19950825,000000,4.1008,4.1661,4.09313,4.15863,2038591.3170812,0
+TGT.US,D,19950828,000000,4.14417,4.14417,4.05733,4.06432,2979358.5454221,0
+TGT.US,D,19950829,000000,4.1008,4.1008,3.99911,4.05733,4574853.8725126,0
+TGT.US,D,19950830,000000,4.06432,4.1008,4.02821,4.0357,1663284.3009077,0
+TGT.US,D,19950831,000000,4.09313,4.12981,4.07189,4.10807,2833863.1864215,0
+TGT.US,D,19950901,000000,4.12253,4.19492,4.12253,4.19492,3020693.6327386,0
+TGT.US,D,19950905,000000,4.2022,4.25324,4.18764,4.25324,2855358.367239,0
+TGT.US,D,19950906,000000,4.23849,4.26741,4.22403,4.26033,4637678.0401271,0
+TGT.US,D,19950907,000000,4.24597,4.26741,4.23849,4.24597,3085166.9741522,0
+TGT.US,D,19950908,000000,4.23181,4.28236,4.23181,4.26033,3885397.5491753,0
+TGT.US,D,19950911,000000,4.28236,4.36232,4.28236,4.35456,2038591.3170812,0
+TGT.US,D,19950912,000000,4.36232,4.39821,4.35456,4.38355,3817611.625618,0
+TGT.US,D,19950913,000000,4.38355,4.40539,4.36232,4.40539,5027872.3576359,0
+TGT.US,D,19950914,000000,4.41965,4.48545,4.41307,4.47119,4931977.2732592,0
+TGT.US,D,19950915,000000,4.50699,4.52175,4.40539,4.40539,4508713.0557412,0
+TGT.US,D,19950918,000000,4.4346,4.4346,4.36919,4.39821,2807410.316674,0
+TGT.US,D,19950919,000000,4.40539,4.46362,4.39133,4.41965,3004155.1240976,0
+TGT.US,D,19950920,000000,4.42743,4.44218,4.40539,4.44218,1322688.2245161,0
+TGT.US,D,19950921,000000,4.44218,4.44218,4.38355,4.39133,1560775.2365291,0
+TGT.US,D,19950922,000000,4.38355,4.39821,4.36919,4.38355,6820117.5759165,0
+TGT.US,D,19950925,000000,4.38355,4.41965,4.36232,4.39821,4174737.0598711,0
+TGT.US,D,19950926,000000,4.38355,4.44926,4.38355,4.38355,5583404.9909044,0
+TGT.US,D,19950927,000000,4.3401,4.36919,4.28935,4.28935,21267188.131995,0
+TGT.US,D,19950928,000000,4.31865,4.32554,4.28236,4.28935,9498561.8914514,0
+TGT.US,D,19950929,000000,4.29672,4.30409,4.24597,4.26033,2954556.8829802,0
+TGT.US,D,19951002,000000,4.26033,4.26033,4.2022,4.23181,3164537.7844336,0
+TGT.US,D,19951003,000000,4.22403,4.22403,4.13719,4.17358,5069205.411446,0
+TGT.US,D,19951004,000000,4.17358,4.17358,4.05733,4.07906,5482547.1338313,0
+TGT.US,D,19951005,000000,4.1008,4.18056,4.08654,4.18056,7484765.1195391,0
+TGT.US,D,19951006,000000,4.17358,4.17358,4.11507,4.12253,4776558.4023727,0
+TGT.US,D,19951009,000000,4.12981,4.12981,4.05733,4.05733,6196798.0023376,0
+TGT.US,D,19951010,000000,4.04267,4.1008,3.98465,4.07189,4363223.7972602,0
+TGT.US,D,19951011,000000,4.08654,4.09313,4.02821,4.05733,3559687.7573659,0
+TGT.US,D,19951012,000000,4.15863,4.3332,4.14417,4.23181,13544337.017197,0
+TGT.US,D,19951013,000000,4.23849,4.26741,4.17358,4.18056,10449246.531158,0
+TGT.US,D,19951016,000000,4.18056,4.20928,4.15863,4.17358,3113282.235491,0
+TGT.US,D,19951017,000000,4.1661,4.17358,4.12981,4.17358,4014360.5000547,0
+TGT.US,D,19951018,000000,4.15863,4.18056,4.07906,4.11507,7884878.8819208,0
+TGT.US,D,19951019,000000,4.10807,4.14417,4.07906,4.14417,3343093.892664,0
+TGT.US,D,19951020,000000,4.12981,4.14417,4.07189,4.13719,6520854.5533348,0
+TGT.US,D,19951023,000000,4.12253,4.12253,4.08654,4.08654,3133120.1084834,0
+TGT.US,D,19951024,000000,4.09313,4.1008,4.04267,4.06432,3448911.4721734,0
+TGT.US,D,19951025,000000,4.06432,4.06432,3.91953,3.92642,4564930.3606268,0
+TGT.US,D,19951026,000000,3.94107,3.94816,3.8321,3.94107,5606550.3622742,0
+TGT.US,D,19951027,000000,3.94816,4.02821,3.94816,4.02821,3715101.5444861,0
+TGT.US,D,19951030,000000,4.02094,4.02094,3.95553,3.95553,2377532.1191541,0
+TGT.US,D,19951031,000000,3.94816,3.95553,3.85393,3.86121,3817611.625618,0
+TGT.US,D,19951101,000000,3.86121,3.89032,3.8321,3.85393,8220508.1186031,0
+TGT.US,D,19951102,000000,3.86868,4.1661,3.86121,4.15165,17044503.021559,0
+TGT.US,D,19951103,000000,4.12981,4.12981,4.05006,4.1008,4607918.6887553,0
+TGT.US,D,19951106,000000,4.1008,4.12253,4.07189,4.11507,3567952.9446733,0
+TGT.US,D,19951107,000000,4.12253,4.14417,4.09313,4.1008,3753130.1501783,0
+TGT.US,D,19951108,000000,4.11507,4.22403,4.06432,4.20928,11765318.742166,0
+TGT.US,D,19951109,000000,4.19492,4.23181,4.11507,4.19492,5642923.6936477,0
+TGT.US,D,19951110,000000,4.17358,4.18764,4.15863,4.18764,1225135.8323141,0
+TGT.US,D,19951113,000000,4.18056,4.2022,4.18056,4.19492,2544522.6589725,0
+TGT.US,D,19951114,000000,4.18764,4.29672,4.15165,4.15165,3577876.4565591,0
+TGT.US,D,19951115,000000,4.13719,4.17358,4.10807,4.15863,2283292.3090961,0
+TGT.US,D,19951116,000000,4.12253,4.2022,4.12253,4.18056,2962823.0870409,0
+TGT.US,D,19951117,000000,4.19492,4.21695,4.12981,4.17358,2810715.781545,0
+TGT.US,D,19951120,000000,4.19492,4.21695,4.15165,4.1661,3971376.2389391,0
+TGT.US,D,19951121,000000,4.13719,4.15863,4.1008,4.13719,1663284.3009077,0
+TGT.US,D,19951122,000000,4.12253,4.13719,4.08654,4.12981,1426853.5799667,0
+TGT.US,D,19951124,000000,4.12253,4.14417,4.12253,4.13719,400114.77913501,0
+TGT.US,D,19951127,000000,4.11507,4.17358,4.09313,4.09313,3693612.4641881,0
+TGT.US,D,19951128,000000,4.1008,4.19492,4.04267,4.1661,4753412.0142495,0
+TGT.US,D,19951129,000000,4.17358,4.18056,4.07906,4.09313,3022341.7897844,0
+TGT.US,D,19951130,000000,4.04267,4.11507,4.02094,4.1008,9845769.9143382,0
+TGT.US,D,19951201,000000,4.09313,4.09313,4.04267,4.05006,6787050.7261673,0
+TGT.US,D,19951204,000000,4.09313,4.09313,4.02821,4.04267,3872173.6561848,0
+TGT.US,D,19951205,000000,4.04267,4.1661,4.04267,4.12253,13425296.561449,0
+TGT.US,D,19951206,000000,4.09313,4.13719,4.07189,4.12253,4983229.7719419,0
+TGT.US,D,19951207,000000,4.1008,4.18764,4.09313,4.1661,9801125.2951377,0
+TGT.US,D,19951208,000000,4.1661,4.2022,4.15165,4.15165,2714816.6301551,0
+TGT.US,D,19951211,000000,4.15863,4.1661,4.10807,4.11507,4440926.1154306,0
+TGT.US,D,19951212,000000,4.11507,4.13719,4.07906,4.09313,3202562.3231128,0
+TGT.US,D,19951213,000000,4.09313,4.1008,4.02821,4.09313,4826167.827776,0
+TGT.US,D,19951214,000000,4.04267,4.12253,4.02821,4.10807,5441207.9795018,0
+TGT.US,D,19951215,000000,4.13719,4.23181,4.07189,4.21695,12124099.450739,0
+TGT.US,D,19951218,000000,4.21695,4.25324,4.15165,4.20928,8499933.2681924,0
+TGT.US,D,19951219,000000,4.18056,4.2022,4.13719,4.15863,6375360.2110875,0
+TGT.US,D,19951220,000000,4.12253,4.18056,4.12253,4.15863,3298455.373983,0
+TGT.US,D,19951221,000000,4.15165,4.23181,4.15165,4.23181,2534604.2308529,0
+TGT.US,D,19951222,000000,4.23181,4.30409,4.23181,4.25324,3324910.277237,0
+TGT.US,D,19951226,000000,4.23849,4.28236,4.23849,4.26033,2051824.3608513,0
+TGT.US,D,19951227,000000,4.23849,4.28236,4.22403,4.25324,4536826.2835736,0
+TGT.US,D,19951228,000000,4.22403,4.26741,4.20928,4.23849,3291845.4609943,0
+TGT.US,D,19951229,000000,4.24597,4.25324,4.20928,4.23849,3324910.277237,0
+TGT.US,D,19960102,000000,4.24597,4.35456,4.24597,4.32554,5854555.8024067,0
+TGT.US,D,19960103,000000,4.3401,4.39133,4.31865,4.37648,5009681.6249362,0
+TGT.US,D,19960104,000000,4.28236,4.38355,4.27499,4.3332,8003919.3376675,0
+TGT.US,D,19960105,000000,4.31865,4.3332,4.26033,4.28935,6203411.9823394,0
+TGT.US,D,19960108,000000,4.28935,4.36232,4.28935,4.35456,2126225.2811638,0
+TGT.US,D,19960109,000000,4.35456,4.36232,4.30409,4.30409,2723084.8677223,0
+TGT.US,D,19960110,000000,4.27499,4.27499,4.18056,4.18764,6677929.7152933,0
+TGT.US,D,19960111,000000,4.19492,4.19492,4.12253,4.18056,4422740.466497,0
+TGT.US,D,19960112,000000,4.17358,4.2022,4.09313,4.10807,4371486.951061,0
+TGT.US,D,19960115,000000,4.10807,4.11507,4.05733,4.06432,3306720.5612905,0
+TGT.US,D,19960116,000000,4.06432,4.14417,4.06432,4.12981,3250507.323418,0
+TGT.US,D,19960117,000000,4.07906,4.08654,3.96979,3.98465,8628895.2023184,0
+TGT.US,D,19960118,000000,3.99911,3.99911,3.91953,3.96291,7517830.952535,0
+TGT.US,D,19960119,000000,3.94816,3.96979,3.91196,3.91953,8984368.4125125,0
+TGT.US,D,19960122,000000,3.91953,4.0357,3.90488,4.0357,3491901.8338085,0
+TGT.US,D,19960123,000000,4.0357,4.15165,4.00628,4.14417,5813221.7318435,0
+TGT.US,D,19960124,000000,4.11507,4.11507,4.02094,4.04267,4178040.4912356,0
+TGT.US,D,19960125,000000,3.96979,4.15165,3.96979,4.09313,7861731.4770444,0
+TGT.US,D,19960126,000000,4.08654,4.20928,4.08654,4.13719,8666922.7912573,0
+TGT.US,D,19960129,000000,4.10807,4.15165,4.08654,4.12981,4839384.6034936,0
+TGT.US,D,19960130,000000,4.12253,4.18056,4.09313,4.12253,15384529.269289,0
+TGT.US,D,19960131,000000,4.12253,4.24597,4.1008,4.19492,10842750.380551,0
+TGT.US,D,19960201,000000,4.18056,4.28935,4.15165,4.22403,8256886.533743,0
+TGT.US,D,19960202,000000,4.27499,4.29672,4.21695,4.23181,6039733.0079117,0
+TGT.US,D,19960205,000000,4.19492,4.23849,4.18764,4.23181,3270354.3471898,0
+TGT.US,D,19960206,000000,4.23181,4.28236,4.19492,4.24597,3723370.7988066,0
+TGT.US,D,19960207,000000,4.26741,4.32554,4.25324,4.31865,6214988.7350374,0
+TGT.US,D,19960208,000000,4.31865,4.3401,4.28236,4.30409,7866691.1994808,0
+TGT.US,D,19960209,000000,4.30409,4.31098,4.23849,4.29672,4349994.8205034,0
+TGT.US,D,19960212,000000,4.31098,4.34737,4.28935,4.31098,3518353.6868027,0
+TGT.US,D,19960213,000000,4.31098,4.34737,4.28236,4.31865,4298738.2548075,0
+TGT.US,D,19960214,000000,4.31865,4.37648,4.29672,4.3332,5117154.4787642,0
+TGT.US,D,19960215,000000,4.3332,4.35456,4.27499,4.28236,4267320.5788573,0
+TGT.US,D,19960216,000000,4.27499,4.28935,4.19492,4.20928,5727246.0923396,0
+TGT.US,D,19960220,000000,4.12981,4.21695,4.12981,4.17358,3164537.7844336,0
+TGT.US,D,19960221,000000,4.17358,4.23181,4.15165,4.21695,2663567.1817322,0
+TGT.US,D,19960222,000000,4.24597,4.34737,4.23849,4.31865,5312248.0788822,0
+TGT.US,D,19960223,000000,4.31865,4.31865,4.24597,4.29672,5046054.9563096,0
+TGT.US,D,19960226,000000,4.28935,4.29672,4.23849,4.25324,3338133.1534743,0
+TGT.US,D,19960227,000000,4.24597,4.24597,4.2022,4.2022,3219093.7144809,0
+TGT.US,D,19960228,000000,4.26033,4.30409,4.22403,4.22403,7613730.1039249,0
+TGT.US,D,19960229,000000,4.18056,4.25324,4.17358,4.22403,4996459.7654521,0
+TGT.US,D,19960301,000000,4.23849,4.39133,4.21695,4.39133,15685436.381903,0
+TGT.US,D,19960304,000000,4.4346,4.56532,4.4346,4.53631,14655392.1162,0
+TGT.US,D,19960305,000000,4.54338,4.60878,4.47818,4.5726,7643489.4552966,0
+TGT.US,D,19960306,000000,4.58706,4.72474,4.58706,4.63043,9083569.9785137,0
+TGT.US,D,19960307,000000,4.5726,4.5726,4.50699,4.52175,10819599.925415,0
+TGT.US,D,19960308,000000,4.40539,4.47818,4.34737,4.39133,8293258.8483632,0
+TGT.US,D,19960311,000000,4.38355,4.53631,4.37648,4.53631,10416182.731668,0
+TGT.US,D,19960312,000000,4.52175,4.52175,4.39821,4.47818,9749876.863468,0
+TGT.US,D,19960313,000000,4.51447,4.54338,4.48545,4.52883,4219379.6455651,0
+TGT.US,D,19960314,000000,4.54338,4.70321,4.49263,4.6379,11963721.874168,0
+TGT.US,D,19960315,000000,4.71757,4.79025,4.6379,4.78297,13336011.390062,0
+TGT.US,D,19960318,000000,4.82673,4.91358,4.80491,4.91358,14511551.014765,0
+TGT.US,D,19960319,000000,4.91358,4.96433,4.90631,4.9426,22493983.305641,0
+TGT.US,D,19960320,000000,4.95725,4.96433,4.85574,4.88466,9897022.413021,0
+TGT.US,D,19960321,000000,4.8701,4.88466,4.77589,4.87719,7567437.3276785,0
+TGT.US,D,19960322,000000,4.86273,4.88466,4.84119,4.86273,7845199.068923,0
+TGT.US,D,19960325,000000,4.88466,4.89195,4.86273,4.8701,12033163.072044,0
+TGT.US,D,19960326,000000,4.8701,4.8701,4.78297,4.79025,5358544.9221417,0
+TGT.US,D,19960327,000000,4.79743,4.85574,4.79025,4.80491,5694175.1755772,0
+TGT.US,D,19960328,000000,4.80491,4.80491,4.73232,4.75416,6324107.7124047,0
+TGT.US,D,19960329,000000,4.76133,4.82673,4.73232,4.81936,12064582.781501,0
+TGT.US,D,19960401,000000,4.82673,4.89195,4.81179,4.81936,14443766.107961,0
+TGT.US,D,19960402,000000,4.81179,4.81179,4.76133,4.81179,7200386.3480331,0
+TGT.US,D,19960403,000000,4.80491,4.87719,4.79025,4.85574,9923471.2157554,0
+TGT.US,D,19960404,000000,4.85574,4.92804,4.83352,4.91358,5831406.3640237,0
+TGT.US,D,19960408,000000,4.85574,4.89195,4.80491,4.89195,4880723.7578232,0
+TGT.US,D,19960409,000000,4.89195,4.89912,4.81179,4.81936,3324910.277237,0
+TGT.US,D,19960410,000000,4.81179,4.85574,4.80491,4.82673,4450845.5603034,0
+TGT.US,D,19960411,000000,4.8701,4.9718,4.83352,4.92085,9452266.0649452,0
+TGT.US,D,19960412,000000,5.00082,5.26194,5.00082,5.18946,20359492.83717,0
+TGT.US,D,19960415,000000,5.18946,5.34879,5.1752,5.28388,10631113.188026,0
+TGT.US,D,19960416,000000,5.29086,5.32725,5.26923,5.32725,18496152.163447,0
+TGT.US,D,19960417,000000,5.28388,5.3421,5.2768,5.32725,6917666.9178587,0
+TGT.US,D,19960418,000000,5.32725,5.36325,5.28388,5.30532,4970004.8621981,0
+TGT.US,D,19960419,000000,5.29853,5.32018,5.20422,5.22585,7954319.0630436,0
+TGT.US,D,19960422,000000,5.18227,5.20422,5.15297,5.16723,10095424.52827,0
+TGT.US,D,19960423,000000,5.08796,5.28388,5.08796,5.28388,12129055.106161,0
+TGT.US,D,19960424,000000,5.28388,5.32018,5.24739,5.26194,6970574.6908601,0
+TGT.US,D,19960425,000000,5.28388,5.3421,5.21119,5.26194,12102605.286674,0
+TGT.US,D,19960426,000000,5.24011,5.45038,5.24011,5.39275,14595875.446963,0
+TGT.US,D,19960429,000000,5.36325,5.378,5.29086,5.31289,4414474.2624364,0
+TGT.US,D,19960430,000000,5.29853,5.42885,5.26194,5.42885,9323306.1643257,0
+TGT.US,D,19960501,000000,5.37101,5.56684,5.36325,5.55957,8289954.4002455,0
+TGT.US,D,19960502,000000,5.55957,5.55957,5.42885,5.45835,6168690.8750247,0
+TGT.US,D,19960503,000000,5.52327,5.52327,5.47232,5.49406,9323306.1643257,0
+TGT.US,D,19960506,000000,5.50153,5.50153,5.41479,5.42176,5594975.6430827,0
+TGT.US,D,19960507,000000,5.40692,5.40692,5.32018,5.3421,5231236.2288277,0
+TGT.US,D,19960508,000000,5.31289,5.33463,5.26194,5.32725,4845996.549989,0
+TGT.US,D,19960509,000000,5.31289,5.4799,5.31289,5.45835,17755450.458701,0
+TGT.US,D,19960510,000000,5.45835,5.50153,5.42885,5.48707,6834995.7264725,0
+TGT.US,D,19960513,000000,5.4799,5.6464,5.47232,5.62486,8698335.3834413,0
+TGT.US,D,19960514,000000,5.62486,5.65417,5.5813,5.60322,10495538.290651,0
+TGT.US,D,19960515,000000,5.58876,5.59585,5.54511,5.55957,7380603.8311016,0
+TGT.US,D,19960516,000000,5.52327,5.74859,5.50153,5.71909,14020499.856937,0
+TGT.US,D,19960517,000000,5.70473,5.80633,5.70473,5.712,26792720.543695,0
+TGT.US,D,19960520,000000,5.73375,5.84979,5.70473,5.82099,8491665.0306251,0
+TGT.US,D,19960521,000000,5.82099,6.13295,5.82099,6.05289,15596157.311035,0
+TGT.US,D,19960522,000000,5.87881,5.89336,5.83525,5.87881,13188865.840508,0
+TGT.US,D,19960523,000000,5.87881,5.87881,5.80633,5.84979,9506829.1122653,0
+TGT.US,D,19960524,000000,5.82816,5.84291,5.74082,5.74082,3012423.3616648,0
+TGT.US,D,19960528,000000,5.74082,5.77024,5.67571,5.70473,5978558.0140964,0
+TGT.US,D,19960529,000000,5.70473,5.83525,5.70473,5.7846,4675707.6625726,0
+TGT.US,D,19960530,000000,5.79157,5.90822,5.75538,5.85717,4910484.1259483,0
+TGT.US,D,19960531,000000,5.83525,5.86435,5.7846,5.82099,2678444.3155349,0
+TGT.US,D,19960603,000000,5.80633,5.86435,5.74082,5.79157,3062027.7033018,0
+TGT.US,D,19960604,000000,5.8136,5.88628,5.7846,5.84979,3202562.3231128,0
+TGT.US,D,19960605,000000,5.84979,5.88628,5.79157,5.87881,4740189.1380122,0
+TGT.US,D,19960606,000000,6.02408,6.1839,5.98021,6.10383,11634705.600735,0
+TGT.US,D,19960607,000000,5.98021,6.05289,5.95857,6.00264,6998678.7679132,0
+TGT.US,D,19960610,000000,6.06058,6.2198,6.05289,6.19078,7026785.895226,0
+TGT.US,D,19960611,000000,6.17672,6.23475,6.11132,6.11879,11795080.127045,0
+TGT.US,D,19960612,000000,6.08947,6.27075,6.0822,6.24911,10826207.804898,0
+TGT.US,D,19960613,000000,6.24911,6.27812,6.21291,6.2198,9220797.0999471,0
+TGT.US,D,19960614,000000,6.23475,6.27812,6.2198,6.27075,5831406.3640237,0
+TGT.US,D,19960617,000000,6.26366,6.3146,6.24173,6.24173,5231236.2288277,0
+TGT.US,D,19960618,000000,6.24173,6.29268,6.19856,6.22757,3362937.866176,0
+TGT.US,D,19960619,000000,6.21291,6.23475,6.12558,6.16187,4349994.8205034,0
+TGT.US,D,19960620,000000,6.16187,6.21291,6.12558,6.13295,7352496.7037888,0
+TGT.US,D,19960621,000000,6.13295,6.21291,6.13295,6.19856,6357178.6291671,0
+TGT.US,D,19960624,000000,6.19856,6.23475,6.02408,6.02408,4316925.9372474,0
+TGT.US,D,19960625,000000,6.00943,6.00943,5.79157,5.79157,11155226.111838,0
+TGT.US,D,19960626,000000,5.84979,5.87163,5.75538,5.80633,7962586.2838575,0
+TGT.US,D,19960627,000000,5.82099,5.90064,5.79924,5.85717,8819030.0967533,0
+TGT.US,D,19960628,000000,5.87163,5.90064,5.83525,5.88628,4073882.2530579,0
+TGT.US,D,19960701,000000,5.88628,5.90064,5.74082,5.74082,3448911.4721734,0
+TGT.US,D,19960702,000000,5.77721,5.87163,5.75538,5.87163,7380603.8311016,0
+TGT.US,D,19960703,000000,5.88628,5.88628,5.80633,5.83525,3624168.2160523,0
+TGT.US,D,19960705,000000,5.79924,5.79924,5.74859,5.75538,1841845.4929043,0
+TGT.US,D,19960708,000000,5.76265,5.77024,5.6464,5.6464,4082151.5073784,0
+TGT.US,D,19960709,000000,5.65417,5.69017,5.6106,5.66863,6337332.6221485,0
+TGT.US,D,19960710,000000,5.66863,5.67571,5.5813,5.67571,6066182.8273994,0
+TGT.US,D,19960711,000000,5.70473,5.77024,5.50891,5.53045,7909678.5108561,0
+TGT.US,D,19960712,000000,5.53045,5.58876,5.41479,5.46504,6995375.3365487,0
+TGT.US,D,19960715,000000,5.45835,5.46504,5.19673,5.19673,10793145.022161,0
+TGT.US,D,19960716,000000,5.19673,5.20422,4.68137,5.05128,15022443.095846,0
+TGT.US,D,19960717,000000,5.13861,5.33463,5.11687,5.32018,15007556.811264,0
+TGT.US,D,19960718,000000,5.32725,5.41479,5.11687,5.37101,9053802.4931159,0
+TGT.US,D,19960719,000000,5.37101,5.43622,5.32725,5.32725,8777690.9424237,0
+TGT.US,D,19960722,000000,5.18227,5.28388,5.16064,5.19673,3990663.0316608,0
+TGT.US,D,19960723,000000,5.24011,5.26194,5.09504,5.11687,5974698.4186948,0
+TGT.US,D,19960724,000000,4.92085,5.18227,4.92085,5.11687,5423573.4108389,0
+TGT.US,D,19960725,000000,5.16064,5.16064,4.96433,4.98626,8289400.269715,0
+TGT.US,D,19960726,000000,5.02984,5.11687,4.96433,4.98626,6697764.5380259,0
+TGT.US,D,19960729,000000,4.98626,5.19673,4.96433,5.0079,3715653.6415101,0
+TGT.US,D,19960730,000000,5.09504,5.26194,5.09504,5.26194,4362670.6834829,0
+TGT.US,D,19960731,000000,5.13861,5.22585,5.13861,5.18227,3291845.4609943,0
+TGT.US,D,19960801,000000,5.26194,5.32725,5.22585,5.26194,3941611.8038011,0
+TGT.US,D,19960802,000000,5.30532,5.58876,5.28388,5.56684,4753412.0142495,0
+TGT.US,D,19960805,000000,5.52327,5.56684,5.43622,5.50153,2216606.5125736,0
+TGT.US,D,19960806,000000,5.52327,5.58876,5.45835,5.58876,2305890.6672083,0
+TGT.US,D,19960807,000000,5.58876,5.67571,5.52327,5.63224,3317191.0864341,0
+TGT.US,D,19960808,000000,5.75538,5.84291,5.71909,5.84291,8234290.2091373,0
+TGT.US,D,19960809,000000,5.97333,6.06058,5.90822,5.92985,4854821.9683465,0
+TGT.US,D,19960812,000000,5.88628,5.92985,5.82099,5.86435,3905790.5694515,0
+TGT.US,D,19960813,000000,5.84291,5.84291,5.71909,5.79924,3259328.6747624,0
+TGT.US,D,19960814,000000,5.86435,5.97333,5.73375,5.95149,4128993.330389,0
+TGT.US,D,19960815,000000,5.99507,6.03903,5.95149,5.99507,5527744.8668091,0
+TGT.US,D,19960816,000000,6.06058,6.16914,6.02408,6.12558,4519186.6311446,0
+TGT.US,D,19960819,000000,6.19078,6.25649,6.14741,6.19078,4047978.4300747,0
+TGT.US,D,19960820,000000,6.25649,6.27812,5.95857,6.04592,6277810.8691453,0
+TGT.US,D,19960821,000000,6.08947,6.12558,6.06058,6.08947,2961169.8462288,0
+TGT.US,D,19960822,000000,6.04592,6.14741,6.04592,6.12558,2345570.4802061,0
+TGT.US,D,19960823,000000,6.10383,6.12558,6.04592,6.04592,2484452.8759583,0
+TGT.US,D,19960826,000000,6.06058,6.06058,5.93684,6.02408,2430989.9556731,0
+TGT.US,D,19960827,000000,6.02408,6.06058,6.00264,6.02408,3897522.3318843,0
+TGT.US,D,19960828,000000,5.98021,6.04592,5.98021,6.02408,2282740.2120721,0
+TGT.US,D,19960829,000000,6.02408,6.02408,5.89336,5.9152,1902468.3896958,0
+TGT.US,D,19960830,000000,5.89336,5.93684,5.82816,5.93684,2044103.1365417,0
+TGT.US,D,19960903,000000,5.89336,5.93684,5.82816,5.89336,1612029.7687185,0
+TGT.US,D,19960904,000000,5.9152,6.02408,5.87163,5.95857,2376984.0891433,0
+TGT.US,D,19960905,000000,5.71909,5.84979,5.69745,5.71909,3550321.4262703,0
+TGT.US,D,19960906,000000,5.76265,5.84979,5.71909,5.80633,4154896.1366189,0
+TGT.US,D,19960909,000000,5.84979,5.89336,5.82816,5.89336,2550034.4784328,0
+TGT.US,D,19960910,000000,5.87163,6.02408,5.84979,5.98021,4218824.4982814,0
+TGT.US,D,19960911,000000,5.9152,5.93684,5.87163,5.89336,2769381.7109817,0
+TGT.US,D,19960912,000000,5.93684,5.98021,5.9152,5.95857,2790323.778022,0
+TGT.US,D,19960913,000000,6.04592,6.14741,6.03136,6.08947,3241140.9923225,0
+TGT.US,D,19960916,000000,6.06058,6.19078,6.02408,6.10383,4327398.4958976,0
+TGT.US,D,19960917,000000,6.10383,6.12558,6.00264,6.06058,2415558.6913399,0
+TGT.US,D,19960918,000000,6.04592,6.04592,5.89336,5.89336,3368998.7324005,0
+TGT.US,D,19960919,000000,5.93684,6.06058,5.87163,6.06058,4890096.1894384,0
+TGT.US,D,19960920,000000,6.02408,6.16914,6.00264,6.16914,5315005.5137423,0
+TGT.US,D,19960923,000000,6.14741,6.14741,6.08947,6.08947,1818699.1047812,0
+TGT.US,D,19960924,000000,6.06058,6.10383,5.93684,5.95857,6241440.5880317,0
+TGT.US,D,19960925,000000,5.95857,5.95857,5.65417,5.76265,13145331.515877,0
+TGT.US,D,19960926,000000,5.74082,5.74082,5.6106,5.6106,5469872.287605,0
+TGT.US,D,19960927,000000,5.65417,5.65417,5.52327,5.5813,4541784.9892568,0
+TGT.US,D,19960930,000000,5.65417,5.7846,5.6106,5.67571,6561086.4633567,0
+TGT.US,D,19961001,000000,5.54511,5.56684,5.39275,5.39275,10059603.29392,0
+TGT.US,D,19961002,000000,5.43622,5.45835,5.29086,5.35636,11740518.096478,0
+TGT.US,D,19961003,000000,5.42176,5.45835,5.31289,5.43622,6526370.4398083,0
+TGT.US,D,19961004,000000,5.4799,5.4799,5.39275,5.43622,3603778.2460359,0
+TGT.US,D,19961007,000000,5.45835,5.54511,5.43622,5.45835,4744041.6161408,0
+TGT.US,D,19961008,000000,5.4799,5.56684,5.43622,5.45835,4877418.2929522,0
+TGT.US,D,19961009,000000,5.52327,5.52327,5.24739,5.29086,4031995.0687174,0
+TGT.US,D,19961010,000000,5.33463,5.4799,5.31289,5.4799,7252197.0442593,0
+TGT.US,D,19961011,000000,5.45835,5.52327,5.39275,5.42176,2068349.6516997,0
+TGT.US,D,19961014,000000,5.42176,5.43622,5.39275,5.39275,1604863.6916927,0
+TGT.US,D,19961015,000000,5.33463,5.50153,5.31289,5.4799,4957327.9824653,0
+TGT.US,D,19961016,000000,5.50153,5.65417,5.4799,5.63224,4637123.9095965,0
+TGT.US,D,19961017,000000,5.65417,5.84979,5.56684,5.7846,6956792.600326,0
+TGT.US,D,19961018,000000,5.74082,5.89336,5.74082,5.89336,4724754.8234192,0
+TGT.US,D,19961021,000000,5.87163,5.87163,5.65417,5.71909,3357425.0299623,0
+TGT.US,D,19961022,000000,5.69745,5.71909,5.65417,5.69745,1732725.4987838,0
+TGT.US,D,19961023,000000,5.63224,5.69745,5.50153,5.63224,4041914.5135903,0
+TGT.US,D,19961024,000000,5.65417,5.69745,5.6106,5.69745,2149369.6357805,0
+TGT.US,D,19961025,000000,5.69745,5.76265,5.67571,5.67571,2825595.9656075,0
+TGT.US,D,19961028,000000,5.67571,5.76265,5.6106,5.67571,3949326.9275911,0
+TGT.US,D,19961029,000000,5.69745,5.95857,5.69745,5.87163,6861449.6129731,0
+TGT.US,D,19961030,000000,5.80633,5.80633,5.63224,5.69745,3937758.3089191,0
+TGT.US,D,19961031,000000,5.76265,6.02408,5.76265,5.95857,5027872.3576359,0
+TGT.US,D,19961101,000000,5.98021,6.12558,5.80633,6.08947,6123499.2425665,0
+TGT.US,D,19961104,000000,6.10383,6.10383,5.9152,5.98021,4187414.9563573,0
+TGT.US,D,19961105,000000,5.98021,6.04592,5.9152,5.95857,3615902.0119915,0
+TGT.US,D,19961106,000000,5.98021,6.02408,5.93684,6.00264,2732455.2658309,0
+TGT.US,D,19961107,000000,6.06058,6.23475,6.06058,6.19078,7177241.9934164,0
+TGT.US,D,19961108,000000,6.23475,6.4526,6.23475,6.4526,5972490.0305989,0
+TGT.US,D,19961111,000000,6.4526,6.51741,6.43076,6.49597,3655584.8752492,0
+TGT.US,D,19961112,000000,6.49597,6.56128,6.40863,6.56128,5630797.8941855,0
+TGT.US,D,19961113,000000,6.53954,6.53954,6.34362,6.34362,5475931.120323,0
+TGT.US,D,19961114,000000,6.36545,6.36545,5.9152,6.10383,4404008.8210592,0
+TGT.US,D,19961115,000000,6.19078,6.23475,6.14741,6.23475,5258792.2758699,0
+TGT.US,D,19961118,000000,6.28521,6.30674,6.19856,6.28521,2597981.5122446,0
+TGT.US,D,19961119,000000,6.52499,6.56855,6.39417,6.50276,7127645.7858056,0
+TGT.US,D,19961120,000000,6.59019,6.76428,6.59019,6.67704,9009714.0379523,0
+TGT.US,D,19961121,000000,6.69179,6.69179,6.56855,6.65569,6120190.7274357,0
+TGT.US,D,19961122,000000,6.67704,6.82241,6.65569,6.82241,5890928.117027,0
+TGT.US,D,19961125,000000,6.82241,6.86636,6.67704,6.86636,4299843.4656087,0
+TGT.US,D,19961126,000000,6.86636,6.93108,6.73516,6.80097,4652007.1439188,0
+TGT.US,D,19961127,000000,6.80097,6.80097,6.67704,6.69179,1841289.3288674,0
+TGT.US,D,19961129,000000,6.67704,6.76428,6.67704,6.7208,941863.28836263,0
+TGT.US,D,19961202,000000,6.95312,6.97495,6.82241,6.84413,5789517.1461768,0
+TGT.US,D,19961203,000000,6.84413,7.01842,6.84413,6.86636,13145331.515877,0
+TGT.US,D,19961204,000000,6.84413,6.84413,6.76428,6.77893,5471527.5619237,0
+TGT.US,D,19961205,000000,6.84413,6.90944,6.77893,6.88791,6086570.7639092,0
+TGT.US,D,19961206,000000,6.77893,6.88791,6.76428,6.82241,4381406.3959339,0
+TGT.US,D,19961209,000000,6.82241,6.86636,6.77893,6.80097,2967229.6957001,0
+TGT.US,D,19961210,000000,6.80097,6.93108,6.76428,6.84413,5797238.3704863,0
+TGT.US,D,19961211,000000,6.82241,6.82241,6.69179,6.76428,3117135.7303729,0
+TGT.US,D,19961212,000000,6.82241,6.88791,6.76428,6.80097,2236995.4658366,0
+TGT.US,D,19961213,000000,6.80097,6.84413,6.73516,6.82241,3455525.4521752,0
+TGT.US,D,19961216,000000,6.90944,6.90944,6.77893,6.80097,6683435.4342342,0
+TGT.US,D,19961217,000000,6.61193,6.65569,6.39417,6.63386,8342858.1062339,0
+TGT.US,D,19961218,000000,6.67704,6.73516,6.67704,6.7208,2626639.7198281,0
+TGT.US,D,19961219,000000,6.76428,6.80097,6.63386,6.69179,3936103.0346005,0
+TGT.US,D,19961220,000000,6.82241,6.82241,6.65569,6.67704,6620065.2701154,0
+TGT.US,D,19961223,000000,6.67704,6.76428,6.65569,6.73516,3382776.7559216,0
+TGT.US,D,19961224,000000,6.76428,6.76428,6.67704,6.69179,581431.37248523,0
+TGT.US,D,19961226,000000,6.67704,6.80097,6.67704,6.76428,1390472.114567,0
+TGT.US,D,19961227,000000,6.84413,6.86636,6.76428,6.77893,1063664.2292292,0
+TGT.US,D,19961230,000000,6.82241,6.88791,6.76428,6.88791,1969152.1527118,0
+TGT.US,D,19961231,000000,6.88791,6.88791,6.76428,6.77893,2349975.0553588,0
+TGT.US,D,19970102,000000,6.69179,6.69179,6.35042,6.61193,2778195.9450534,0
+TGT.US,D,19970103,000000,6.63386,6.82241,6.50276,6.54683,3118233.8239014,0
+TGT.US,D,19970106,000000,6.59019,6.63386,6.2198,6.32916,3886498.6929635,0
+TGT.US,D,19970107,000000,6.35042,6.59019,6.26366,6.59019,5350279.7348343,0
+TGT.US,D,19970108,000000,6.56855,6.63386,6.28521,6.28521,2653099.7068485,0
+TGT.US,D,19970109,000000,6.32916,6.56855,6.32916,6.43785,4076640.7046713,0
+TGT.US,D,19970110,000000,6.43785,6.50276,6.24173,6.50276,2793629.2428931,0
+TGT.US,D,19970113,000000,6.54683,6.54683,6.26366,6.28521,1694694.8595851,0
+TGT.US,D,19970114,000000,6.39417,6.45948,6.30674,6.30674,2497125.688678,0
+TGT.US,D,19970115,000000,6.28521,6.41601,6.26366,6.28521,2060635.544663,0
+TGT.US,D,19970116,000000,6.32916,6.39417,6.26366,6.37244,2564363.5822246,0
+TGT.US,D,19970117,000000,6.48122,6.65569,6.48122,6.59019,7092370.5479604,0
+TGT.US,D,19970120,000000,6.59019,6.65569,6.43785,6.45948,4709319.492073,0
+TGT.US,D,19970121,000000,6.41601,6.50276,6.30674,6.50276,5318313.0121199,0
+TGT.US,D,19970122,000000,6.52499,6.56855,6.43785,6.48122,3036121.846812,0
+TGT.US,D,19970123,000000,6.48122,6.54683,6.37244,6.39417,2951253.4516157,0
+TGT.US,D,19970124,000000,6.39417,6.41601,6.30674,6.30674,2546178.9500444,0
+TGT.US,D,19970127,000000,6.30674,6.32916,6.19856,6.19856,3960901.6467825,0
+TGT.US,D,19970128,000000,6.19856,6.28521,6.19856,6.19856,4201190.9463717,0
+TGT.US,D,19970129,000000,6.24173,6.35042,6.24173,6.32916,2521376.2708492,0
+TGT.US,D,19970130,000000,6.35042,6.39417,6.35042,6.39417,2126773.3111746,0
+TGT.US,D,19970131,000000,6.48122,6.56855,6.48122,6.50276,2801898.4972136,0
+TGT.US,D,19970203,000000,6.52499,6.59019,6.50276,6.54683,4034202.4400601,0
+TGT.US,D,19970204,000000,6.56855,6.61193,6.56855,6.59019,2278332.5866597,0
+TGT.US,D,19970205,000000,6.63386,6.65569,6.54683,6.56855,2594676.0473735,0
+TGT.US,D,19970206,000000,6.61193,6.65569,6.50276,6.54683,3583386.2425131,0
+TGT.US,D,19970207,000000,6.56855,6.65569,6.52499,6.63386,2723635.947993,0
+TGT.US,D,19970210,000000,6.63386,6.84413,6.63386,6.73516,2930308.3343157,0
+TGT.US,D,19970211,000000,6.80097,6.86636,6.69179,6.77893,1755870.8701537,0
+TGT.US,D,19970212,000000,6.76428,6.82241,6.76428,6.77893,2697186.1285054,0
+TGT.US,D,19970213,000000,6.82241,6.82241,6.77893,6.82241,2494924.4178551,0
+TGT.US,D,19970214,000000,6.82241,6.86636,6.73516,6.73516,2839926.0861525,0
+TGT.US,D,19970218,000000,6.82977,6.82977,6.7208,6.80805,1851213.8575065,0
+TGT.US,D,19970219,000000,6.78601,6.87315,6.74264,6.80805,3672665.3133814,0
+TGT.US,D,19970220,000000,6.82977,6.98203,6.80805,6.82977,2772131.0118158,0
+TGT.US,D,19970221,000000,6.82977,6.89508,6.80805,6.85181,2040800.7219305,0
+TGT.US,D,19970224,000000,6.82977,7.13467,6.82977,7.13467,3692507.2533869,0
+TGT.US,D,19970225,000000,7.13467,7.19998,7.04743,7.19998,3866660.8199711,0
+TGT.US,D,19970226,000000,7.1565,7.28702,7.0256,7.13467,3808795.3580398,0
+TGT.US,D,19970227,000000,7.11303,7.1565,7.0256,7.04743,2068349.6516997,0
+TGT.US,D,19970228,000000,7.06917,7.35222,7.06917,7.28702,2484452.8759583,0
+TGT.US,D,19970303,000000,7.19998,7.43937,7.1565,7.28702,4315273.7131887,0
+TGT.US,D,19970304,000000,7.24326,7.30856,7.0911,7.11303,6206717.4472104,0
+TGT.US,D,19970305,000000,7.11303,7.26529,7.11303,7.1565,5636310.7303992,0
+TGT.US,D,19970306,000000,7.19998,7.28702,7.19998,7.24326,5792827.6948141,0
+TGT.US,D,19970307,000000,7.26529,7.28702,7.1565,7.17824,4193478.8728417,0
+TGT.US,D,19970310,000000,7.17824,7.19998,7.13467,7.13467,3969168.8675965,0
+TGT.US,D,19970311,000000,7.1565,7.48255,7.1565,7.39589,9473209.1487389,0
+TGT.US,D,19970312,000000,7.39589,7.65722,7.35222,7.52591,5980760.3016727,0
+TGT.US,D,19970313,000000,7.54804,7.54804,7.41753,7.41753,2671831.3522863,0
+TGT.US,D,19970314,000000,7.43937,7.70138,7.41753,7.57007,4876313.0821509,0
+TGT.US,D,19970317,000000,7.48255,7.74357,7.43937,7.70138,3873272.7664664,0
+TGT.US,D,19970318,000000,7.74357,7.74357,7.48255,7.50458,4696651.7631194,0
+TGT.US,D,19970319,000000,7.52591,7.65722,7.50458,7.61394,4868042.8110772,0
+TGT.US,D,19970320,000000,7.61394,7.65722,7.41753,7.41753,4856474.1924054,0
+TGT.US,D,19970321,000000,7.41753,7.41753,7.35222,7.39589,4718693.9571946,0
+TGT.US,D,19970324,000000,7.41753,7.48255,7.37416,7.41753,2657504.282001,0
+TGT.US,D,19970325,000000,7.50458,7.59152,7.4616,7.50458,2110789.9498174,0
+TGT.US,D,19970326,000000,7.54804,7.78724,7.52591,7.74357,5400983.1867529,0
+TGT.US,D,19970327,000000,7.78724,7.78724,7.48255,7.48255,3776273.4880417,0
+TGT.US,D,19970331,000000,7.41753,7.41753,7.17824,7.24326,1884279.6905025,0
+TGT.US,D,19970401,000000,7.22181,7.28702,7.17824,7.26529,2327383.8145194,0
+TGT.US,D,19970402,000000,7.24326,7.37416,7.22181,7.24326,2651437.3152569,0
+TGT.US,D,19970403,000000,7.28702,7.35222,7.22181,7.3303,3311133.2704692,0
+TGT.US,D,19970404,000000,7.3303,7.50458,7.28702,7.50458,3803829.5350839,0
+TGT.US,D,19970407,000000,7.52591,7.57007,7.48255,7.54804,2438707.1129695,0
+TGT.US,D,19970408,000000,7.52591,7.52591,7.35222,7.43937,2097560.9730605,0
+TGT.US,D,19970409,000000,7.43937,7.54804,7.39589,7.43937,1938291.6575519,0
+TGT.US,D,19970410,000000,7.4616,7.52591,7.24326,7.35222,5208090.8574578,0
+TGT.US,D,19970411,000000,7.24326,7.24326,7.04743,7.1565,2337852.3061564,0
+TGT.US,D,19970414,000000,7.0911,7.11303,6.93866,7.11303,3055412.7065467,0
+TGT.US,D,19970415,000000,7.17824,7.37416,7.17824,7.35222,3488592.3019245,0
+TGT.US,D,19970416,000000,7.3303,7.41753,7.24326,7.41753,2379185.3599663,0
+TGT.US,D,19970417,000000,7.39589,7.4616,7.26529,7.37416,5006377.1768185,0
+TGT.US,D,19970418,000000,7.37416,7.37416,7.22181,7.24326,1242778.5350032,0
+TGT.US,D,19970421,000000,7.17824,7.17824,7.0256,7.11303,1489126.6673104,0
+TGT.US,D,19970422,000000,7.11303,7.24326,7.00367,7.24326,2062290.8189817,0
+TGT.US,D,19970423,000000,7.28702,7.30856,7.17824,7.17824,1544239.778148,0
+TGT.US,D,19970424,000000,7.22181,7.28702,7.17824,7.26529,1178848.1398342,0
+TGT.US,D,19970425,000000,7.22181,7.26529,7.06917,7.06917,1952069.6810729,0
+TGT.US,D,19970428,000000,7.06917,7.24326,7.06917,7.17824,1489126.6673104,0
+TGT.US,D,19970429,000000,7.26529,7.37416,7.24326,7.37416,2288804.1285564,0
+TGT.US,D,19970430,000000,7.37416,7.98375,7.37416,7.81015,4904974.3399943,0
+TGT.US,D,19970501,000000,7.7655,7.83228,7.61394,7.74357,3929486.0043389,0
+TGT.US,D,19970502,000000,7.83228,8.13619,7.83228,7.87448,3738250.982869,0
+TGT.US,D,19970505,000000,7.83228,8.32582,7.83228,8.31008,2992582.4384126,0
+TGT.US,D,19970506,000000,8.23789,8.23789,7.98375,8.05004,4592484.3741624,0
+TGT.US,D,19970507,000000,8.10629,8.17956,8.05004,8.17956,2245818.8506877,0
+TGT.US,D,19970508,000000,8.17956,8.31008,8.17956,8.22421,2978804.4148916,0
+TGT.US,D,19970509,000000,8.23789,8.28037,8.13619,8.22421,2400131.4940197,0
+TGT.US,D,19970512,000000,8.22421,8.41168,8.19304,8.26739,2605695.6192813,0
+TGT.US,D,19970513,000000,8.26739,8.34932,8.19304,8.26739,2432648.2802516,0
+TGT.US,D,19970514,000000,8.31008,8.43459,8.23789,8.26739,2213301.0477026,0
+TGT.US,D,19970515,000000,8.23789,8.31008,8.19304,8.26739,1720596.6490617,0
+TGT.US,D,19970516,000000,8.26739,8.31008,8.15911,8.2011,1936636.3832332,0
+TGT.US,D,19970519,000000,8.22421,8.24575,8.17956,8.17956,1743745.0706915,0
+TGT.US,D,19970520,000000,8.35364,8.68214,8.35364,8.52694,13893196.247388,0
+TGT.US,D,19970521,000000,8.70132,8.70132,8.37539,8.39575,10207855.071028,0
+TGT.US,D,19970522,000000,8.39575,8.41955,8.28667,8.37539,2118506.0903608,0
+TGT.US,D,19970523,000000,8.35364,8.37539,8.33359,8.35364,2777098.8682783,0
+TGT.US,D,19970527,000000,8.26739,8.35364,8.24575,8.33359,4027585.4097985,0
+TGT.US,D,19970528,000000,8.35364,8.41955,8.33359,8.35364,11472674.783353,0
+TGT.US,D,19970529,000000,8.35364,8.41955,8.35364,8.39575,1177195.9157753,0
+TGT.US,D,19970530,000000,8.33359,8.59363,8.31008,8.37539,2920938.9529603,0
+TGT.US,D,19970602,000000,8.44118,8.74509,8.44118,8.68214,5200373.7001613,0
+TGT.US,D,19970603,000000,8.39575,8.72425,8.39575,8.70132,5944935.00031,0
+TGT.US,D,19970604,000000,8.66041,8.87609,8.66041,8.83371,4553356.6581885,0
+TGT.US,D,19970605,000000,8.91976,9.18188,8.87609,9.0731,5541518.8233172,0
+TGT.US,D,19970606,000000,9.11824,9.26999,9.05126,9.18188,9979688.5206408,0
+TGT.US,D,19970609,000000,9.2042,9.2042,9.11824,9.13742,4133407.056321,0
+TGT.US,D,19970610,000000,9.13742,9.24561,9.11824,9.18188,3069743.843845,0
+TGT.US,D,19970611,000000,9.2042,9.2042,9.09316,9.15945,4778218.7604576,0
+TGT.US,D,19970612,000000,9.24561,9.26999,9.13742,9.26999,3822574.3983142,0
+TGT.US,D,19970613,000000,9.26999,9.33255,9.24561,9.31199,4303148.9304797,0
+TGT.US,D,19970616,000000,9.39854,9.52936,9.18188,9.2042,4929770.9186699,0
+TGT.US,D,19970617,000000,9.22633,9.24561,9.11824,9.2042,5071411.7660354,0
+TGT.US,D,19970618,000000,9.2042,9.24561,9.18188,9.2042,5231236.2288277,0
+TGT.US,D,19970619,000000,9.2042,9.37888,9.18188,9.35625,11945535.208482,0
+TGT.US,D,19970620,000000,9.35625,9.42215,9.31199,9.33255,2766076.2461108,0
+TGT.US,D,19970623,000000,9.28907,9.39854,9.09316,9.09316,2412807.3569994,0
+TGT.US,D,19970624,000000,9.18188,9.18188,9.02835,9.13742,2233139.9374482,0
+TGT.US,D,19970625,000000,9.13742,9.22633,8.89941,9.15945,2613414.8100843,0
+TGT.US,D,19970626,000000,9.11824,9.32468,8.95645,9.1088,3650071.0222824,0
+TGT.US,D,19970627,000000,9.35625,9.52936,9.31199,9.49689,2289904.2555913,0
+TGT.US,D,19970630,000000,9.49689,9.52936,9.24561,9.26212,4704364.8534029,0
+TGT.US,D,19970701,000000,9.23892,9.61099,9.23892,9.52247,3370649.9397061,0
+TGT.US,D,19970702,000000,9.47723,9.61099,9.45756,9.57263,4539029.5879032,0
+TGT.US,D,19970703,000000,9.61787,9.77032,9.61787,9.73983,2444767.9791942,0
+TGT.US,D,19970707,000000,10.0525,10.0979,9.70246,9.71622,3182719.3663541,0
+TGT.US,D,19970708,000000,9.77032,9.77032,9.66016,9.70246,3317743.1834579,0
+TGT.US,D,19970709,000000,9.68082,9.83523,9.63852,9.66016,4027585.4097985,0
+TGT.US,D,19970710,000000,9.63852,9.68082,9.49689,9.57263,5242256.8174887,0
+TGT.US,D,19970711,000000,9.48608,9.65426,9.48608,9.61787,4382506.5229688,0
+TGT.US,D,19970714,000000,9.61787,9.73983,9.57263,9.73983,3975781.830845,0
+TGT.US,D,19970715,000000,9.74671,9.92278,9.66016,9.92278,3686442.3201493,0
+TGT.US,D,19970716,000000,9.92278,9.98666,9.85588,9.95615,2386354.4872519,0
+TGT.US,D,19970717,000000,9.93552,9.94343,9.78606,9.94343,2303685.3293722,0
+TGT.US,D,19970718,000000,9.93552,10.0752,9.91389,9.95615,2760013.3463796,0
+TGT.US,D,19970721,000000,9.92278,9.96499,9.70246,9.72507,1602660.3873631,0
+TGT.US,D,19970722,000000,9.71622,10.0103,9.70246,10.0034,3878234.5224094,0
+TGT.US,D,19970723,000000,10.0034,10.0034,9.84802,9.92278,2743478.9047517,0
+TGT.US,D,19970724,000000,9.92278,10.204,9.92278,10.1824,3721166.4777237,0
+TGT.US,D,19970725,000000,10.1618,10.3575,10.1618,10.204,4051838.0254762,0
+TGT.US,D,19970728,000000,10.1618,10.3516,10.1106,10.2473,3002506.9670518,0
+TGT.US,D,19970729,000000,10.4008,10.7489,10.3781,10.7489,4459667.9284012,0
+TGT.US,D,19970730,000000,10.7489,11.0459,10.683,11.0459,5631900.0547269,0
+TGT.US,D,19970731,000000,11.0902,11.2722,11.0606,11.2504,8352235.6216154,0
+TGT.US,D,19970801,000000,11.2504,11.2504,11.0027,11.0902,6090983.4730881,0
+TGT.US,D,19970804,000000,11.0539,11.1168,11.0077,11.0312,5024562.8257519,0
+TGT.US,D,19970805,000000,10.9662,11.0539,10.9446,11.0459,4702711.6125907,0
+TGT.US,D,19970806,000000,11.0539,11.0606,10.8423,10.8748,3604877.3563175,0
+TGT.US,D,19970807,000000,10.8886,10.923,10.6545,10.743,3340337.4745572,0
+TGT.US,D,19970808,000000,10.6191,10.8817,10.5542,10.5827,4338972.1983358,0
+TGT.US,D,19970811,000000,10.5699,10.6633,10.5079,10.6545,2491062.788947,0
+TGT.US,D,19970812,000000,10.7912,10.8109,10.4214,10.4214,6693358.9461201,0
+TGT.US,D,19970813,000000,10.445,10.6102,10.445,10.4853,5492466.5787041,0
+TGT.US,D,19970814,000000,10.5325,10.6633,10.4361,10.4775,4516430.2130377,0
+TGT.US,D,19970815,000000,10.4008,10.5699,10.3781,10.5079,7958734.8224822,0
+TGT.US,D,19970818,000000,10.4991,10.6102,10.4587,10.5906,7002538.3633147,0
+TGT.US,D,19970819,000000,10.6467,10.7223,10.2119,10.4293,5965878.0841037,0
+TGT.US,D,19970820,000000,10.6023,10.6102,10.5148,10.5394,6244193.9558786,0
+TGT.US,D,19970821,000000,10.5827,10.5827,10.2768,10.2857,2286046.6936964,0
+TGT.US,D,19970822,000000,10.2179,10.2179,9.92969,10.2119,5702993.4766618,0
+TGT.US,D,19970825,000000,10.2326,10.3712,10.1765,10.2119,4049077.5403562,0
+TGT.US,D,19970826,000000,10.1687,10.2119,9.9956,9.9956,2657504.282001,0
+TGT.US,D,19970827,000000,9.97394,10.2552,9.77916,10.1913,3563545.3192609,0
+TGT.US,D,19970828,000000,10.1451,10.1961,9.9956,10.0664,2914322.939452,0
+TGT.US,D,19970829,000000,10.09,10.09,9.92969,9.95029,1411972.3791509,0
+TGT.US,D,19970902,000000,9.95029,10.3516,9.93552,10.328,3643457.0422804,0
+TGT.US,D,19970903,000000,10.6467,10.6467,10.2994,10.4735,8982162.0579233,0
+TGT.US,D,19970904,000000,10.4735,10.8423,10.4549,10.7342,8603539.409346,0
+TGT.US,D,19970905,000000,10.7794,10.8748,10.6899,10.7981,4465734.8951453,0
+TGT.US,D,19970908,000000,10.8207,11.1925,10.8207,11.1718,3884296.4053872,0
+TGT.US,D,19970909,000000,11.1493,11.1718,10.9967,11.104,3459384.0308233,0
+TGT.US,D,19970910,000000,11.0833,11.1718,11.0154,11.0902,4488877.2162554,0
+TGT.US,D,19970911,000000,10.8748,11.0459,10.6978,11.0459,5454987.0197761,0
+TGT.US,D,19970912,000000,11.0312,11.4315,11.0312,11.3646,3783994.7123513,0
+TGT.US,D,19970915,000000,11.3646,11.4737,11.163,11.163,2345019.3999355,0
+TGT.US,D,19970916,000000,11.2082,11.4255,11.163,11.1856,4162061.1968915,0
+TGT.US,D,19970917,000000,11.2781,11.5564,11.2504,11.4315,5047709.2138751,0
+TGT.US,D,19970918,000000,11.4669,11.5199,11.3646,11.3883,4363223.7972602,0
+TGT.US,D,19970919,000000,11.3223,11.3411,11.2082,11.2574,3621967.9619826,0
+TGT.US,D,19970922,000000,11.2781,11.3813,11.2142,11.3006,2911566.5213451,0
+TGT.US,D,19970923,000000,11.3154,11.3154,10.9446,11.0833,4707669.3015206,0
+TGT.US,D,19970924,000000,10.9742,11.104,10.8207,10.8423,4360464.3288935,0
+TGT.US,D,19970925,000000,10.8748,10.9967,10.8748,10.9446,6548961.6806478,0
+TGT.US,D,19970926,000000,10.8748,11.0764,10.8748,11.0606,3938858.435954,0
+TGT.US,D,19970929,000000,11.0154,11.1413,10.8748,10.9103,1825860.0980407,0
+TGT.US,D,19970930,000000,10.8581,10.8669,10.4077,10.5148,7306757.0413197,0
+TGT.US,D,19971001,000000,10.4735,10.5394,10.3712,10.4775,7538226.0063178,0
+TGT.US,D,19971002,000000,10.4735,10.6328,10.4135,10.626,4408962.4429761,0
+TGT.US,D,19971003,000000,10.8207,10.8207,10.6978,10.7558,4941895.7013787,0
+TGT.US,D,19971006,000000,10.9309,10.9967,10.7558,10.8748,2715920.8242032,0
+TGT.US,D,19971007,000000,10.8748,10.8748,10.4587,10.4922,2959514.5719101,0
+TGT.US,D,19971008,000000,10.4735,10.4775,10.2119,10.4735,4368733.583214,0
+TGT.US,D,19971009,000000,10.4549,10.6023,10.3653,10.4587,3328214.7253547,0
+TGT.US,D,19971010,000000,10.4735,10.626,10.4293,10.4991,8761162.6013154,0
+TGT.US,D,19971013,000000,10.5148,10.5148,10.2994,10.3712,2016550.1397593,0
+TGT.US,D,19971014,000000,10.4135,10.4293,10.2857,10.4077,2648682.9306566,0
+TGT.US,D,19971015,000000,10.4293,10.6023,10.3653,10.4775,2337852.3061564,0
+TGT.US,D,19971016,000000,10.5699,10.6751,10.3064,10.3861,5033931.190354,0
+TGT.US,D,19971017,000000,10.2994,10.3712,10.1687,10.1913,4229849.1539554,0
+TGT.US,D,19971020,000000,10.1913,10.2994,10.0438,10.2994,3769112.4947823,0
+TGT.US,D,19971021,000000,10.4735,10.7223,10.4077,10.6023,5467113.8359916,0
+TGT.US,D,19971022,000000,10.626,10.7794,10.6102,10.6899,4646497.357965,0
+TGT.US,D,19971023,000000,10.4077,10.7725,10.4077,10.5148,5065898.9298216,0
+TGT.US,D,19971024,000000,10.626,10.6899,10.3064,10.4549,6146099.6341853,0
+TGT.US,D,19971027,000000,10.3653,10.4135,9.11824,9.14519,3749272.5882833,0
+TGT.US,D,19971028,000000,9.16633,10.563,9.14519,10.4922,7962038.2538466,0
+TGT.US,D,19971029,000000,10.563,10.7794,10.3929,10.6467,9482575.4798344,0
+TGT.US,D,19971030,000000,10.563,10.9742,10.4922,10.8669,5736613.4401884,0
+TGT.US,D,19971031,000000,10.9525,11.0606,10.6899,10.9967,6594708.4603897,0
+TGT.US,D,19971103,000000,11.1718,11.6046,11.1413,11.6046,9243944.5048236,0
+TGT.US,D,19971104,000000,11.3411,11.6912,11.3411,11.4894,9388889.8003068,0
+TGT.US,D,19971105,000000,11.3411,11.4894,11.1718,11.4315,7659469.766394,0
+TGT.US,D,19971106,000000,11.5811,12.0186,11.5564,11.9989,8544019.6898493,0
+TGT.US,D,19971107,000000,11.6705,11.8151,11.3883,11.5623,7411468.3932745,0
+TGT.US,D,19971110,000000,11.6046,11.7747,11.6046,11.6705,7014664.1627769,0
+TGT.US,D,19971111,000000,11.6912,11.6912,11.5811,11.6273,3591654.4800802,0
+TGT.US,D,19971112,000000,11.5199,11.6046,11.4542,11.4669,6389692.365139,0
+TGT.US,D,19971113,000000,11.3411,11.3883,11.0606,11.3154,8923194.4354505,0
+TGT.US,D,19971114,000000,11.3411,11.4894,11.3361,11.3411,13618735.904002,0
+TGT.US,D,19971117,000000,11.6273,11.6912,11.5564,11.6488,8217754.7507561,0
+TGT.US,D,19971118,000000,11.7747,11.881,11.641,11.7,9491951.9784627,0
+TGT.US,D,19971119,000000,11.8151,12.2359,11.7294,12.0629,5754250.0423577,0
+TGT.US,D,19971120,000000,12.0866,12.2951,12.0866,12.1632,6709886.2704751,0
+TGT.US,D,19971121,000000,12.1711,12.1858,12.0394,12.1415,4567132.648203,0
+TGT.US,D,19971124,000000,12.0796,12.1013,11.9902,12.0334,2945185.4681184,0
+TGT.US,D,19971125,000000,12.0394,12.0796,11.8593,11.881,3695809.6679981,0
+TGT.US,D,19971126,000000,11.881,11.9006,11.7374,11.7374,6080510.9144379,0
+TGT.US,D,19971128,000000,11.7609,11.8436,11.6273,11.6273,2407846.6178097,0
+TGT.US,D,19971201,000000,11.6488,12.7081,11.6488,12.5281,8520877.3687393,0
+TGT.US,D,19971202,000000,12.4908,12.9491,12.4602,12.7327,9303462.1908137,0
+TGT.US,D,19971203,000000,12.7081,12.8841,12.5773,12.6225,3992320.339486,0
+TGT.US,D,19971204,000000,12.5556,12.6786,12.5281,12.593,2697732.1250098,0
+TGT.US,D,19971205,000000,12.5281,12.9067,12.5045,12.6855,4298738.2548075,0
+TGT.US,D,19971208,000000,12.6786,12.6786,12.4908,12.536,3329869.9996734,0
+TGT.US,D,19971209,000000,12.5556,12.593,12.3776,12.4474,4638779.1839153,0
+TGT.US,D,19971210,000000,12.3776,12.4908,12.3333,12.3855,3578976.583594,0
+TGT.US,D,19971211,000000,12.4022,12.4022,11.9311,12.0796,4701609.4520493,0
+TGT.US,D,19971212,000000,12.1219,12.1415,11.9006,11.9537,3537643.5297841,0
+TGT.US,D,19971215,000000,11.9478,12.536,11.9478,12.4759,4410061.5532576,0
+TGT.US,D,19971216,000000,12.4602,12.4682,11.8023,11.9684,6208921.7682932,0
+TGT.US,D,19971217,000000,11.9902,12.1415,11.396,11.7294,8265706.8683342,0
+TGT.US,D,19971218,000000,11.7747,11.8682,11.4984,11.6705,5321618.4769909,0
+TGT.US,D,19971219,000000,11.4984,11.5811,10.9309,11.3883,6316391.5718615,0
+TGT.US,D,19971222,000000,11.5199,11.5416,11.2013,11.4542,3937207.2286485,0
+TGT.US,D,19971223,000000,11.461,11.461,10.7647,10.7725,8813522.3443059,0
+TGT.US,D,19971224,000000,10.7981,10.8581,10.5906,10.8286,5342559.527278,0
+TGT.US,D,19971226,000000,10.7647,10.9161,10.7647,10.8748,1445588.2756644,0
+TGT.US,D,19971229,000000,10.9595,11.0696,10.6751,10.8502,4741291.2985536,0
+TGT.US,D,19971230,000000,11.7895,12.0334,11.7294,11.9684,11210892.336453,0
+TGT.US,D,19971231,000000,11.9006,11.9537,11.8151,11.8151,2663567.1817322,0
+TGT.US,D,19980102,000000,11.8898,11.9754,11.8023,11.9478,2005526.5008386,0
+TGT.US,D,19980105,000000,11.9537,12.1082,11.9537,12.1013,3579527.6638648,0
+TGT.US,D,19980106,000000,11.9232,12.1858,11.9006,12.1288,3110525.8173843,0
+TGT.US,D,19980107,000000,12.1711,12.2724,11.9232,11.9478,5629139.569607,0
+TGT.US,D,19980108,000000,11.9006,12.1632,11.8219,12.0551,4501005.0492241,0
+TGT.US,D,19980109,000000,12.0551,12.1288,11.6105,11.7137,3988460.7440844,0
+TGT.US,D,19980112,000000,11.6488,11.9232,11.4737,11.9085,5364603.7548597,0
+TGT.US,D,19980113,000000,11.9537,12.2065,11.9006,12.1475,4018770.1589736,0
+TGT.US,D,19980114,000000,12.1858,12.2272,11.9902,12.2065,2826142.9788651,0
+TGT.US,D,19980115,000000,12.2065,12.2359,12.0394,12.1632,1506211.1724558,0
+TGT.US,D,19980116,000000,12.3176,12.3855,12.1711,12.2794,2636560.1814542,0
+TGT.US,D,19980120,000000,12.3333,12.9412,12.3176,12.898,2839373.9891286,0
+TGT.US,D,19980121,000000,12.7248,12.773,12.3855,12.7327,2616718.2414487,0
+TGT.US,D,19980122,000000,12.6855,12.7012,12.5124,12.5979,2493815.1400408,0
+TGT.US,D,19980123,000000,12.5979,12.6786,12.3728,12.6667,3806037.9231797,0
+TGT.US,D,19980126,000000,12.5979,12.659,12.4347,12.5694,5130377.3550015,0
+TGT.US,D,19980127,000000,12.5507,12.6225,12.2724,12.3176,3441750.4789139,0
+TGT.US,D,19980128,000000,12.4022,12.7081,12.3176,12.7012,3167841.2157981,0
+TGT.US,D,19980129,000000,12.6786,13.0336,12.5556,12.5979,2728046.6236653,0
+TGT.US,D,19980130,000000,12.6363,12.8625,12.4474,12.593,4596895.0498345,0
+TGT.US,D,19980202,000000,12.7524,12.9835,12.7455,12.9835,4675156.5823019,0
+TGT.US,D,19980203,000000,12.9412,13.0336,12.9264,13.0257,3932794.5194696,0
+TGT.US,D,19980204,000000,13.0257,13.0257,12.898,12.9491,4928116.6611045,0
+TGT.US,D,19980205,000000,13.013,13.2618,13.013,13.1202,4437621.6673128,0
+TGT.US,D,19980206,000000,13.3032,13.4792,13.1871,13.2274,4798052.566437,0
+TGT.US,D,19980209,000000,13.2441,13.2618,12.7081,12.9658,4159854.8423021,0
+TGT.US,D,19980210,000000,13.0051,13.0257,12.8841,12.9658,7456660.0257327,0
+TGT.US,D,19980211,000000,12.9412,12.9412,12.6855,12.6855,7447845.7916612,0
+TGT.US,D,19980212,000000,12.7327,12.8546,12.6363,12.773,8208940.5166845,0
+TGT.US,D,19980213,000000,12.7946,12.831,12.7455,12.773,3683140.9222913,0
+TGT.US,D,19980217,000000,12.9067,13.1753,12.8625,13.1369,11313399.367325,0
+TGT.US,D,19980218,000000,13.0946,13.3109,13.0051,13.3109,4368733.583214,0
+TGT.US,D,19980219,000000,13.2441,13.3779,12.9835,13.0493,13542684.793138,0
+TGT.US,D,19980220,000000,13.2441,13.371,13.1114,13.3297,3663852.0960632,0
+TGT.US,D,19980223,000000,13.3779,13.486,13.254,13.371,3436785.6727112,0
+TGT.US,D,19980224,000000,13.3779,13.3966,13.1596,13.1871,2625538.5760399,0
+TGT.US,D,19980225,000000,13.3297,13.6592,13.3109,13.5727,2372570.3632112,0
+TGT.US,D,19980226,000000,13.5727,13.6965,13.4635,13.5215,4586977.6384683,0
+TGT.US,D,19980227,000000,13.4999,13.5884,13.3356,13.5647,2012692.5778644,0
+TGT.US,D,19980302,000000,13.5273,13.8244,13.5273,13.6513,4137814.6817334,0
+TGT.US,D,19980303,000000,13.8539,14.0811,13.6965,14.0447,8438205.1605998,0
+TGT.US,D,19980304,000000,14.212,14.4086,14.0811,14.1106,7612632.0103966,0
+TGT.US,D,19980305,000000,13.9925,14.0369,13.7437,13.8539,4697196.7428705,0
+TGT.US,D,19980306,000000,13.909,14.1657,13.8127,14.1461,8276174.3432179,0
+TGT.US,D,19980309,000000,14.1657,14.3211,14.1263,14.212,3764704.8693698,0
+TGT.US,D,19980310,000000,14.2994,14.3416,14.1883,14.2325,4767191.0545238,0
+TGT.US,D,19980311,000000,14.2768,14.4725,14.1332,14.4725,4135056.23012,0
+TGT.US,D,19980312,000000,14.5307,14.7774,14.4725,14.7262,7363520.3427095,0
+TGT.US,D,19980313,000000,14.9122,15.1778,14.8669,15.0302,6035872.3957569,0
+TGT.US,D,19980316,000000,15.1088,15.219,15.0558,15.0892,3807140.0837211,0
+TGT.US,D,19980317,000000,15.0892,15.3577,15.0233,15.0784,3807140.0837211,0
+TGT.US,D,19980318,000000,15.1148,15.2504,14.9299,14.9682,3011319.1676169,0
+TGT.US,D,19980319,000000,14.9682,15.1148,14.8846,14.9614,2769381.7109817,0
+TGT.US,D,19980320,000000,15.0007,15.0007,14.8196,14.92,3424108.7929783,0
+TGT.US,D,19980323,000000,14.8669,14.8669,14.6261,14.7538,2956206.0567793,0
+TGT.US,D,19980324,000000,14.7352,15.162,14.7352,15.1088,2536257.471665,0
+TGT.US,D,19980325,000000,15.3262,15.4285,14.92,15.1306,6651472.7785328,0
+TGT.US,D,19980326,000000,15.1306,15.2504,15.0302,15.2062,3107769.3992774,0
+TGT.US,D,19980327,000000,15.3076,15.5013,15.219,15.3882,3120988.2085016,0
+TGT.US,D,19980330,000000,15.341,15.3724,15.219,15.2948,2593025.8568212,0
+TGT.US,D,19980331,000000,15.3134,15.6538,15.2643,15.4374,3480878.1948877,0
+TGT.US,D,19980401,000000,15.4374,15.7649,15.4158,15.7197,3774072.2172187,0
+TGT.US,D,19980402,000000,15.7197,15.7197,15.518,15.5898,2957311.2675806,0
+TGT.US,D,19980403,000000,15.395,15.6774,15.395,15.459,3715101.5444861,0
+TGT.US,D,19980406,000000,15.5013,15.6538,15.341,15.3882,2950146.207308,0
+TGT.US,D,19980407,000000,15.2417,15.3488,15.0007,15.0725,3110525.8173843,0
+TGT.US,D,19980408,000000,15.0233,15.1532,14.7706,14.8846,3688098.6112212,0
+TGT.US,D,19980409,000000,14.9122,15.0784,14.8974,14.9879,3167292.169034,0
+TGT.US,D,19980413,000000,14.9614,14.9752,14.8669,14.9299,2658052.312012,0
+TGT.US,D,19980414,000000,14.9752,15.0233,14.8601,14.8974,2181886.4220121,0
+TGT.US,D,19980415,000000,14.9752,15.2722,14.8974,15.2417,3311680.2837269,0
+TGT.US,D,19980416,000000,15.219,15.219,14.9614,15.1306,3114930.3925369,0
+TGT.US,D,19980417,000000,15.1306,15.1306,14.9427,14.9752,1451649.1418889,0
+TGT.US,D,19980420,000000,14.9879,14.9879,14.452,14.6603,4709319.492073,0
+TGT.US,D,19980421,000000,14.7902,14.7902,14.5384,14.688,5120459.9436352,0
+TGT.US,D,19980422,000000,14.7352,14.7706,14.6466,14.688,3818162.7058887,0
+TGT.US,D,19980423,000000,14.5796,14.8669,14.5119,14.7971,2137240.7860584,0
+TGT.US,D,19980424,000000,14.7774,14.9879,14.4657,14.6034,2891726.6148462,0
+TGT.US,D,19980427,000000,14.5591,14.682,14.2994,14.444,5036688.6252141,0
+TGT.US,D,19980428,000000,14.5591,14.5954,14.2994,14.3614,3882646.2148349,0
+TGT.US,D,19980429,000000,14.4725,14.9614,14.4086,14.8433,3824225.6056198,0
+TGT.US,D,19980430,000000,15.0892,15.395,15.0489,15.3134,3383329.8696988,0
+TGT.US,D,19980501,000000,15.4374,15.7649,15.1974,15.6538,3246097.664499,0
+TGT.US,D,19980504,000000,15.7875,15.8731,15.5456,15.5456,3426037.5739258,0
+TGT.US,D,19980505,000000,15.3724,15.5259,15.0489,15.2643,3791435.3127592,0
+TGT.US,D,19980506,000000,15.1778,15.219,14.9299,15.1778,2564086.0085827,0
+TGT.US,D,19980507,000000,15.3076,15.4158,15.0233,15.0489,2398750.7430832,0
+TGT.US,D,19980508,000000,14.9614,15.3076,14.7352,14.9122,2246366.8806985,0
+TGT.US,D,19980511,000000,15.0489,15.1306,14.9122,15.0007,1749258.9236583,0
+TGT.US,D,19980512,000000,15.0725,15.4817,14.982,15.4374,3680381.4539247,0
+TGT.US,D,19980513,000000,15.5013,15.8957,15.395,15.8071,4758098.2300571,0
+TGT.US,D,19980514,000000,15.8347,16.0531,15.459,15.5456,2701041.6568939,0
+TGT.US,D,19980515,000000,15.5681,15.6538,15.1974,15.2417,2160113.6675527,0
+TGT.US,D,19980518,000000,15.518,15.5761,15.3577,15.518,2911018.4913341,0
+TGT.US,D,19980519,000000,15.6066,16.3521,15.3577,16.06,4085726.4118651,0
+TGT.US,D,19980520,000000,16.1357,16.4189,15.9763,16.4189,2682856.0079604,0
+TGT.US,D,19980521,000000,16.4189,16.4396,16.1072,16.1917,3079385.7150759,0
+TGT.US,D,19980522,000000,16.06,16.3521,16.06,16.2222,1580063.0460041,0
+TGT.US,D,19980526,000000,16.2222,16.3521,15.9301,15.9763,2070557.0230423,0
+TGT.US,D,19980527,000000,15.9105,15.9105,15.518,15.7344,2255181.1147701,0
+TGT.US,D,19980528,000000,15.7796,16.3097,15.5604,16.1731,2399578.3802424,0
+TGT.US,D,19980529,000000,16.2222,16.8329,16.1917,16.3097,3921221.8337847,0
+TGT.US,D,19980601,000000,16.3097,16.9835,16.3097,16.8527,3093709.7351013,0
+TGT.US,D,19980602,000000,17.0494,17.1231,16.7867,16.9835,2320769.8345176,0
+TGT.US,D,19980603,000000,17.0494,17.0985,16.8329,16.9835,2822289.4839832,0
+TGT.US,D,19980604,000000,16.9638,17.2737,16.4612,17.1231,2778749.0588307,0
+TGT.US,D,19980605,000000,17.1448,17.9788,17.1448,17.9503,2790051.2881465,0
+TGT.US,D,19980608,000000,17.9788,18.1096,17.5814,17.9788,3871070.4788901,0
+TGT.US,D,19980609,000000,17.5814,17.9985,17.5117,17.9788,3591374.8729318,0
+TGT.US,D,19980610,000000,17.9788,18.6289,17.8381,18.3279,4340899.9625299,0
+TGT.US,D,19980611,000000,18.3063,18.3279,17.7545,17.7545,3423005.6156836,0
+TGT.US,D,19980612,000000,17.8057,17.8893,17.5117,17.8057,3187954.6289258,0
+TGT.US,D,19980615,000000,17.5332,17.9118,17.1448,17.2088,3664950.1895915,0
+TGT.US,D,19980616,000000,17.2283,17.3848,16.4612,17.01,5919858.8144861,0
+TGT.US,D,19980617,000000,16.9835,17.2952,16.9245,17.2952,6094288.937959,0
+TGT.US,D,19980618,000000,17.2088,17.4713,17.01,17.2737,3126785.73563,0
+TGT.US,D,19980619,000000,17.1871,17.251,16.6166,16.8527,6180261.5272032,0
+TGT.US,D,19980622,000000,16.9412,17.251,16.7632,17.2088,2870234.4842884,0
+TGT.US,D,19980623,000000,17.2737,17.5332,17.1448,17.4478,3097846.9041448,0
+TGT.US,D,19980624,000000,17.3179,17.492,17.1231,17.4713,2316908.2056095,0
+TGT.US,D,19980625,000000,17.492,17.5332,17.0719,17.0985,4223789.3044841,0
+TGT.US,D,19980626,000000,16.9835,17.2283,16.9638,17.1448,2351632.3631841,0
+TGT.US,D,19980629,000000,17.2283,17.4478,17.0719,17.4054,4785655.2938526,0
+TGT.US,D,19980630,000000,17.3179,17.3179,17.0494,17.0494,4266498.0254643,0
+TGT.US,D,19980701,000000,17.3179,17.7173,17.3179,17.5814,3711518.5059732,0
+TGT.US,D,19980702,000000,18.0644,18.0644,17.5117,17.7173,2047688.2085611,0
+TGT.US,D,19980706,000000,17.8381,18.3682,17.7545,18.3682,2986249.0823125,0
+TGT.US,D,19980707,000000,18.3279,18.4342,17.6011,17.7545,2917355.9144474,0
+TGT.US,D,19980708,000000,17.8893,18.2385,17.8618,18.0447,1966398.7848648,0
+TGT.US,D,19980709,000000,18.1303,18.1962,17.3848,17.5579,5043304.6387225,0
+TGT.US,D,19980710,000000,17.5579,17.5814,17.01,17.5579,5301505.0638631,0
+TGT.US,D,19980713,000000,17.5579,17.6209,17.1448,17.6011,3712621.6832679,0
+TGT.US,D,19980714,000000,17.5814,18.4568,17.5814,18.3063,5753970.4352093,0
+TGT.US,D,19980715,000000,18.1735,18.4145,18.1735,18.1962,3478396.300163,0
+TGT.US,D,19980716,000000,18.1518,18.3908,18.1096,18.3908,2601844.1579059,0
+TGT.US,D,19980717,000000,18.3908,18.8128,18.3476,18.4804,2626913.2264569,0
+TGT.US,D,19980720,000000,18.4804,18.7686,18.1962,18.508,2794729.369928,0
+TGT.US,D,19980721,000000,18.4804,18.6289,18.0211,18.3682,3337585.1234634,0
+TGT.US,D,19980722,000000,18.6289,18.7046,18.2168,18.3063,5001969.551406,0
+TGT.US,D,19980723,000000,18.2837,18.2837,17.1596,17.251,4355501.5561974,0
+TGT.US,D,19980724,000000,17.1596,17.2283,16.8527,17.1231,7409260.0051786,0
+TGT.US,D,19980727,000000,17.1231,17.5814,16.9638,17.492,3549489.722098,0
+TGT.US,D,19980728,000000,17.3179,17.8381,17.1871,17.2283,4172533.7555415,0
+TGT.US,D,19980729,000000,17.2952,17.4713,16.4396,16.7445,3197048.4701458,0
+TGT.US,D,19980730,000000,16.8744,17.3611,16.7632,17.2088,3830839.5856216,0
+TGT.US,D,19980731,000000,17.2088,17.4054,16.7248,16.8114,2096738.4196675,0
+TGT.US,D,19980803,000000,16.8959,17.2283,16.5467,16.7445,3264011.8403101,0
+TGT.US,D,19980804,000000,16.7867,16.8527,15.3134,15.6066,5241981.2773534,0
+TGT.US,D,19980805,000000,16.0383,16.06,15.2062,15.8426,5448376.0900341,0
+TGT.US,D,19980806,000000,15.518,16.7012,15.518,16.5251,3912958.6799839,0
+TGT.US,D,19980807,000000,16.6166,17.492,16.5251,16.9412,8076122.0374167,0
+TGT.US,D,19980810,000000,16.7012,17.0327,16.5251,16.8114,3245273.0775995,0
+TGT.US,D,19980811,000000,16.3521,16.7445,15.9527,16.654,3724476.0096078,0
+TGT.US,D,19980812,000000,16.8329,17.251,16.5045,16.7445,4592760.931051,0
+TGT.US,D,19980813,000000,16.654,16.8114,16.5467,16.7248,3043563.463973,0
+TGT.US,D,19980814,000000,16.654,16.7012,15.8868,15.998,3890080.7147231,0
+TGT.US,D,19980817,000000,15.9105,16.3097,15.821,16.2222,3632158.8799777,0
+TGT.US,D,19980818,000000,15.938,16.7494,15.938,16.7494,3921496.3571669,0
+TGT.US,D,19980819,000000,16.8674,16.9963,16.3579,16.5124,4051561.4685875,0
+TGT.US,D,19980820,000000,16.4691,16.8252,16.2065,16.3383,3516698.4124841,0
+TGT.US,D,19980821,000000,16.1651,16.1868,15.8514,16.0255,2660531.1564769,0
+TGT.US,D,19980824,000000,16.1651,16.8674,16.0993,16.4258,3031164.1578821,0
+TGT.US,D,19980825,000000,16.8252,17.1733,16.7159,16.9963,2771865.639213,0
+TGT.US,D,19980826,000000,16.779,17.1281,16.2065,16.5124,2865004.3054831,0
+TGT.US,D,19980827,000000,16.294,16.3579,15.3184,15.5898,4884850.759334,0
+TGT.US,D,19980828,000000,15.5898,15.8278,15.1216,15.4817,4584772.3006322,0
+TGT.US,D,19980831,000000,15.4817,15.6774,12.5281,12.9491,6860067.8452834,0
+TGT.US,D,19980901,000000,13.9148,15.1021,13.493,14.8846,12171494.387526,0
+TGT.US,D,19980902,000000,14.7971,14.7971,13.963,13.963,8955709.1881759,0
+TGT.US,D,19980903,000000,13.4792,14.1824,13.4575,13.9335,7025407.177796,0
+TGT.US,D,19980904,000000,13.8451,14.1391,12.8389,13.3857,4401248.3359393,0
+TGT.US,D,19980908,000000,13.3857,14.7017,13.3857,14.5954,5945211.5571986,0
+TGT.US,D,19980909,000000,13.9995,14.2482,13.8942,14.1588,3036400.4372071,0
+TGT.US,D,19980910,000000,13.5422,13.7172,12.9264,13.2786,3566853.8343917,0
+TGT.US,D,19980911,000000,13.2972,14.087,13.1015,13.963,3671290.6629645,0
+TGT.US,D,19980914,000000,14.087,14.9515,14.087,14.7017,3589999.2057616,0
+TGT.US,D,19980915,000000,14.9299,15.5013,14.7774,15.1689,4945479.7566449,0
+TGT.US,D,19980916,000000,15.395,16.0118,15.2869,15.2869,8373175.6551492,0
+TGT.US,D,19980917,000000,14.7607,14.9752,14.6171,14.9053,4387468.2789117,0
+TGT.US,D,19980918,000000,14.6171,14.9053,14.444,14.8433,4141941.6832441,0
+TGT.US,D,19980921,000000,13.7369,14.7262,13.7369,14.4657,4086837.723186,0
+TGT.US,D,19980922,000000,14.5502,14.8119,13.963,14.0221,3730808.3489546,0
+TGT.US,D,19980923,000000,14.2257,14.444,13.1683,13.8244,11488658.14471,0
+TGT.US,D,19980924,000000,13.7615,13.8451,12.7327,12.8625,9150252.7247764,0
+TGT.US,D,19980925,000000,12.6461,13.493,12.4416,13.1015,7561920.4244518,0
+TGT.US,D,19980928,000000,13.1871,13.8716,13.1871,13.5647,5013818.7939796,0
+TGT.US,D,19980929,000000,13.7369,13.8244,13.2972,13.2972,6349181.8647221,0
+TGT.US,D,19980930,000000,13.1202,13.1871,12.4416,12.593,6732767.2859956,0
+TGT.US,D,19981001,000000,12.3333,12.6461,11.9311,12.0394,5764717.5172415,0
+TGT.US,D,19981002,000000,12.0285,12.5507,11.5416,12.5507,8573506.5513454,0
+TGT.US,D,19981005,000000,12.4602,12.4602,11.6273,12.114,5810464.2969834,0
+TGT.US,D,19981006,000000,12.8163,13.4349,12.6147,12.6147,6392444.7162328,0
+TGT.US,D,19981007,000000,12.6786,13.013,12.3728,12.5045,6701625.1501808,0
+TGT.US,D,19981008,000000,12.2871,12.3098,11.0764,11.8898,6791731.8582085,0
+TGT.US,D,19981009,000000,12.2439,13.1202,12.0629,12.8163,6400434.3634049,0
+TGT.US,D,19981012,000000,13.3857,13.6513,13.1428,13.1683,4561902.4693977,0
+TGT.US,D,19981013,000000,13.1683,13.7369,12.9914,13.6513,3321879.3357481,0
+TGT.US,D,19981014,000000,12.6786,14.087,12.6786,14.0497,8147487.9492272,0
+TGT.US,D,19981015,000000,13.8451,15.4079,13.7615,15.3724,5050191.1085999,0
+TGT.US,D,19981016,000000,15.3724,15.8071,14.7971,15.1021,6200105.5007151,0
+TGT.US,D,19981019,000000,15.5013,15.9901,15.4079,15.5681,5049086.9145518,0
+TGT.US,D,19981020,000000,15.7649,16.4691,15.7197,16.0993,7139210.3374643,0
+TGT.US,D,19981021,000000,16.0255,16.0255,15.6321,16.0118,4337869.0210411,0
+TGT.US,D,19981022,000000,15.7649,16.0255,15.6321,15.8957,3390765.3863403,0
+TGT.US,D,19981023,000000,16.0118,16.0255,15.6774,15.7875,2749266.2643475,0
+TGT.US,D,19981026,000000,15.459,15.5013,15.1453,15.1689,2848188.2232001,0
+TGT.US,D,19981027,000000,15.2869,15.2869,14.0497,14.0742,8980231.2434692,0
+TGT.US,D,19981028,000000,13.8244,14.3349,13.6513,13.9788,12045838.935024,0
+TGT.US,D,19981029,000000,14.0742,14.5307,14.0497,14.4657,8691722.4201927,0
+TGT.US,D,19981030,000000,14.688,15.1689,14.3761,14.9299,5511757.4384389,0
+TGT.US,D,19981102,000000,14.9053,15.5681,14.9053,15.3184,5877974.6804055,0
+TGT.US,D,19981103,000000,15.2328,15.4079,14.9928,15.04,4908824.7846165,0
+TGT.US,D,19981104,000000,15.1216,15.8957,15.0636,15.5013,6352210.7727045,0
+TGT.US,D,19981105,000000,15.4285,15.8514,15.0636,15.8514,4820647.8742894,0
+TGT.US,D,19981106,000000,15.5898,15.8957,15.5681,15.7649,2868856.7836117,0
+TGT.US,D,19981109,000000,16.0255,16.1651,15.7197,15.9596,4108052.2801019,0
+TGT.US,D,19981110,000000,15.8514,16.1868,15.5259,15.701,5575683.7665948,0
+TGT.US,D,19981111,000000,15.701,15.9164,15.4079,15.4817,4567961.3021156,0
+TGT.US,D,19981112,000000,15.5013,15.6144,15.04,15.1216,3374239.0787386,0
+TGT.US,D,19981113,000000,15.1216,15.8278,15.1021,15.7197,5936945.353138,0
+TGT.US,D,19981116,000000,15.7649,16.1868,15.7649,15.8514,4429080.9398701,0
+TGT.US,D,19981117,000000,15.4079,15.4079,14.7774,15.1216,15402436.327827,0
+TGT.US,D,19981118,000000,15.0892,15.6921,15.0892,15.6675,9216667.0481767,0
+TGT.US,D,19981119,000000,15.5987,15.756,15.402,15.6675,5482274.6439557,0
+TGT.US,D,19981120,000000,15.6675,15.6675,15.4452,15.5524,5203401.5913904,0
+TGT.US,D,19981123,000000,15.5328,16.06,15.4876,15.9763,6986830.5420928,0
+TGT.US,D,19981124,000000,15.9301,15.9763,15.3341,15.4216,6579551.7194387,0
+TGT.US,D,19981125,000000,15.4216,15.4216,15.0892,15.1778,5090425.0521281,0
+TGT.US,D,19981127,000000,15.1778,15.6213,15.1088,15.6213,2982111.9132691,0
+TGT.US,D,19981130,000000,15.7098,16.1268,15.7098,15.8868,13628106.30211,0
+TGT.US,D,19981201,000000,15.5987,16.5467,15.2722,15.9527,9758413.5238978,0
+TGT.US,D,19981202,000000,15.9763,16.0836,15.2722,15.9763,7744070.755481,0
+TGT.US,D,19981203,000000,15.9763,16.1268,15.7098,15.8868,7828941.1841837,0
+TGT.US,D,19981204,000000,15.8868,16.4809,15.8868,16.4189,10409839.208036,0
+TGT.US,D,19981207,000000,16.4809,17.0327,16.3954,16.9245,5459951.8259789,0
+TGT.US,D,19981208,000000,16.8172,17.1871,16.7298,17.1664,6342568.9014736,0
+TGT.US,D,19981209,000000,17.0985,17.1664,16.9029,16.9245,5694175.1755772,0
+TGT.US,D,19981210,000000,16.9245,16.9893,16.7445,16.7632,4263740.5906042,0
+TGT.US,D,19981211,000000,16.6776,16.9893,16.5921,16.9245,6124878.9767498,0
+TGT.US,D,19981214,000000,16.7298,16.8172,16.4612,16.4809,3700226.44419,0
+TGT.US,D,19981215,000000,16.7632,17.1664,16.6776,16.8605,5561080.1394208,0
+TGT.US,D,19981216,000000,16.9029,17.2952,16.9029,17.1448,6708241.1636891,0
+TGT.US,D,19981217,000000,17.0985,17.2737,16.9029,16.9245,4055423.0974956,0
+TGT.US,D,19981218,000000,16.9029,17.2952,16.6776,17.2737,3817889.1992599,0
+TGT.US,D,19981221,000000,17.1871,17.4054,17.1448,17.2088,4850685.8160563,0
+TGT.US,D,19981222,000000,17.2952,17.3848,17.1448,17.1664,4714286.3317822,0
+TGT.US,D,19981223,000000,17.1231,17.5195,17.1231,17.251,7179166.7073508,0
+TGT.US,D,19981224,000000,17.3848,17.4978,17.3179,17.431,2003047.6563737,0
+TGT.US,D,19981228,000000,17.431,17.6493,17.2737,17.5884,7946878.4626357,0
+TGT.US,D,19981229,000000,18.3545,18.7105,18.0516,18.5364,8701365.3081768,0
+TGT.US,D,19981230,000000,18.5502,18.7774,18.3545,18.6693,5770508.9438502,0
+TGT.US,D,19981231,000000,18.6447,19.1551,18.5502,19.1551,3068637.6162905,0
+TGT.US,D,19990104,000000,19.1551,19.3734,18.9938,19.0794,7140037.9746237,0
+TGT.US,D,19990105,000000,19.0794,19.3498,19.0794,19.1551,5981312.3986967,0
+TGT.US,D,19990106,000000,19.1098,20.6511,19.1098,19.8367,9252762.8059083,0
+TGT.US,D,19990107,000000,19.1954,19.7286,19.1551,19.6596,5411450.6616366,0
+TGT.US,D,19990108,000000,19.7472,19.7472,19.1954,19.6596,3289087.0093809,0
+TGT.US,D,19990111,000000,19.6596,19.9881,19.1954,19.4374,5422470.2335443,0
+TGT.US,D,19990112,000000,19.3734,19.5515,18.5364,18.7538,4882647.4550043,0
+TGT.US,D,19990113,000000,17.8244,19.5249,17.6719,19.0794,5610685.4978111,0
+TGT.US,D,19990114,000000,19.2397,19.9231,18.798,18.9711,7097327.220137,0
+TGT.US,D,19990115,000000,19.0459,20.2566,18.9711,20.0963,5645679.0950013,0
+TGT.US,D,19990119,000000,20.5595,21.1792,20.4101,20.4985,5159039.6295982,0
+TGT.US,D,19990120,000000,21.0937,21.5312,20.6511,20.6716,7205901.2177532,0
+TGT.US,D,19990121,000000,20.6716,21.7073,20.6716,20.8055,9037827.2657847,0
+TGT.US,D,19990122,000000,20.7218,21.3592,20.4985,21.1556,5359092.9521525,0
+TGT.US,D,19990125,000000,21.1998,21.4034,21.1133,21.2657,5482274.6439557,0
+TGT.US,D,19990126,000000,21.7073,21.8892,21.3828,21.491,5606272.7886323,0
+TGT.US,D,19990127,000000,21.7073,22.2404,21.491,22.2404,7185779.6705993,0
+TGT.US,D,19990128,000000,22.2178,22.505,21.9769,22.2611,3753678.1801892,0
+TGT.US,D,19990129,000000,22.325,22.7666,22.087,22.505,5156010.7216157,0
+TGT.US,D,19990201,000000,22.5945,22.5945,22.1272,22.3742,4299568.9422266,0
+TGT.US,D,19990202,000000,22.325,22.5738,21.8892,22.505,3136977.6703784,0
+TGT.US,D,19990203,000000,22.4204,22.8335,22.1509,22.4646,4176391.3174364,0
+TGT.US,D,19990204,000000,23.1237,23.2978,22.9514,23.0134,6966160.9649281,0
+TGT.US,D,19990205,000000,23.0134,23.1237,21.7073,21.9355,5214977.3273352,0
+TGT.US,D,19990208,000000,22.0201,22.0201,21.4034,21.6651,3901658.4841744,0
+TGT.US,D,19990209,000000,21.3592,21.4221,20.8969,21.0465,3390765.3863403,0
+TGT.US,D,19990210,000000,21.0247,21.0247,20.301,20.7445,4205873.0951663,0
+TGT.US,D,19990211,000000,20.6511,21.8194,20.3235,21.7299,5322170.574015,0
+TGT.US,D,19990212,000000,21.5312,22.0201,21.005,21.3828,3479498.4607044,0
+TGT.US,D,19990216,000000,21.6228,22.505,21.6228,22.505,3839378.2795578,0
+TGT.US,D,19990217,000000,22.1018,22.4489,21.4762,21.547,4305077.7114272,0
+TGT.US,D,19990218,000000,21.2146,22.029,21.0179,21.788,8239802.0285977,0
+TGT.US,D,19990219,000000,21.6562,21.788,21.4762,21.6345,3612038.349577,0
+TGT.US,D,19990222,000000,21.6345,22.6515,21.4998,22.4115,3562167.6185841,0
+TGT.US,D,19990223,000000,23.334,23.334,21.9414,22.63,5056531.5819728,0
+TGT.US,D,19990224,000000,22.63,23.1384,22.1863,22.2551,2903301.3340378,0
+TGT.US,D,19990225,000000,21.9679,22.2768,21.3464,22.2551,3132846.6018547,0
+TGT.US,D,19990226,000000,22.1018,22.1863,21.5942,22.1214,3099226.638328,0
+TGT.US,D,19990301,000000,22.2768,22.8925,21.7447,22.6722,4360736.8187691,0
+TGT.US,D,19990302,000000,23.5151,23.5229,21.7447,21.8824,7094848.375672,0
+TGT.US,D,19990303,000000,22.0565,22.8069,22.0565,22.4115,5194858.8304412,0
+TGT.US,D,19990304,000000,22.9801,23.4659,22.8069,23.2888,4842419.6119956,0
+TGT.US,D,19990305,000000,24.3943,24.7494,24.1111,24.3943,6108897.6488992,0
+TGT.US,D,19990308,000000,24.6628,24.6628,23.9714,24.3943,4047428.3665572,0
+TGT.US,D,19990309,000000,24.0815,24.8162,24.0815,24.7494,6185500.8567879,0
+TGT.US,D,19990310,000000,24.9255,25.0798,24.5222,25.0189,2763318.8112506,0
+TGT.US,D,19990311,000000,24.9255,25.2814,24.6628,25.0552,3323531.5598069,0
+TGT.US,D,19990312,000000,24.7494,24.9255,24.1317,24.6845,3508985.3222006,0
+TGT.US,D,19990315,000000,23.7767,24.7494,23.7767,24.6845,4214420.939882,0
+TGT.US,D,19990316,000000,24.6845,24.7041,24.1779,24.3077,3613418.0837603,0
+TGT.US,D,19990317,000000,24.1317,24.3077,23.996,24.2379,2767177.3898989,0
+TGT.US,D,19990318,000000,24.0451,24.7494,23.996,24.6176,3834142.0002328,0
+TGT.US,D,19990319,000000,24.6628,24.7041,23.8642,23.9517,3217712.9635443,0
+TGT.US,D,19990322,000000,23.9517,23.996,23.334,23.6479,3805767.4668107,0
+TGT.US,D,19990323,000000,23.7333,24.0245,23.4236,23.6026,3913506.7099947,0
+TGT.US,D,19990324,000000,23.821,24.0815,23.5515,23.7127,3304238.6665656,0
+TGT.US,D,19990325,000000,23.8642,24.7258,23.8425,24.5782,3486382.8970753,0
+TGT.US,D,19990326,000000,24.5782,24.5782,24.0245,24.1554,2666598.123221,0
+TGT.US,D,19990329,000000,24.2192,24.3727,24.1317,24.2861,4823685.9330513,0
+TGT.US,D,19990330,000000,24.1976,24.3943,24.1317,24.3077,2130077.7592923,0
+TGT.US,D,19990331,000000,24.3943,24.5546,23.3784,23.5515,5202852.5446263,0
+TGT.US,D,19990401,000000,23.996,24.1779,23.7333,23.8849,4699128.5740779,0
+TGT.US,D,19990405,000000,24.2635,24.2635,23.3784,23.821,5496871.1538567,0
+TGT.US,D,19990406,000000,23.8642,24.3943,23.8642,24.3077,3955941.9243461,0
+TGT.US,D,19990407,000000,24.4897,24.6393,23.996,24.2635,3942159.833812,0
+TGT.US,D,19990408,000000,24.5222,25.5923,24.2379,25.0798,7646248.9236633,0
+TGT.US,D,19990409,000000,25.8991,26.383,25.6355,26.146,5370117.6078266,0
+TGT.US,D,19990412,000000,25.8528,26.8699,25.7437,26.7833,3624168.2160523,0
+TGT.US,D,19990413,000000,26.5197,26.5561,25.6355,25.7664,4085726.4118651,0
+TGT.US,D,19990414,000000,25.8528,25.9906,25.0189,25.0552,3163433.5903857,0
+TGT.US,D,19990415,000000,25.0552,25.1064,23.9379,24.1779,5267611.5937078,0
+TGT.US,D,19990416,000000,24.1317,24.5782,23.7767,24.1317,5270641.5184435,0
+TGT.US,D,19990419,000000,24.2192,24.7494,21.9207,22.5443,8234564.7325193,0
+TGT.US,D,19990420,000000,22.2768,23.9517,22.2768,23.7767,7059850.7114687,0
+TGT.US,D,19990421,000000,23.9714,24.5025,23.9074,24.1111,5087670.667528,0
+TGT.US,D,19990422,000000,24.0451,24.7041,23.9379,24.3077,2838268.7783272,0
+TGT.US,D,19990423,000000,24.2861,24.8802,24.2192,24.7041,2680650.6701242,0
+TGT.US,D,19990426,000000,24.7494,25.2814,24.5989,24.9657,4842970.6922663,0
+TGT.US,D,19990427,000000,25.0552,25.2814,24.4897,24.7041,2543696.0385664,0
+TGT.US,D,19990428,000000,24.7946,25.0415,24.3501,24.3501,4254374.2595086,0
+TGT.US,D,19990429,000000,24.3727,24.3943,23.334,23.5288,4637123.9095965,0
+TGT.US,D,19990430,000000,23.5288,24.0677,23.4659,23.7973,5651193.9647215,0
+TGT.US,D,19990503,000000,23.7973,24.1779,23.1137,23.3784,7178891.1672154,0
+TGT.US,D,19990504,000000,23.6911,23.9517,22.9338,23.1137,3380848.9917273,0
+TGT.US,D,19990505,000000,23.1137,23.3135,22.6722,23.0223,4368183.5196965,0
+TGT.US,D,19990506,000000,22.5443,22.6515,21.5716,22.5188,9189381.4575035,0
+TGT.US,D,19990507,000000,22.3181,22.5188,21.9207,22.2551,9721765.6691421,0
+TGT.US,D,19990510,000000,22.2768,22.5865,22.2768,22.3604,4933078.4170473,0
+TGT.US,D,19990511,000000,23.0725,23.1384,22.5188,23.0006,6589474.2145713,0
+TGT.US,D,19990512,000000,23.4236,23.6911,22.8925,23.4236,5236195.9512641,0
+TGT.US,D,19990513,000000,23.7767,23.7767,23.4659,23.6252,4936109.3585363,0
+TGT.US,D,19990514,000000,23.0725,23.3784,22.9801,23.1826,4485295.1944958,0
+TGT.US,D,19990517,000000,22.9801,23.1384,22.868,23.0725,4013260.3730198,0
+TGT.US,D,19990518,000000,23.3705,23.5288,22.6662,23.2171,4711529.9136754,0
+TGT.US,D,19990519,000000,23.4147,23.4364,22.8413,22.9918,3583661.7826484,0
+TGT.US,D,19990520,000000,22.9741,23.0598,22.6447,22.68,4561349.3556205,0
+TGT.US,D,19990521,000000,22.6662,22.9741,22.622,22.798,4199816.2959548,0
+TGT.US,D,19990524,000000,22.7518,22.7518,21.6877,21.8017,4584220.2036081,0
+TGT.US,D,19990525,000000,21.9994,22.1086,21.1556,21.2972,8665815.5469496,0
+TGT.US,D,19990526,000000,21.2657,21.7575,21.005,21.6651,5581747.6830791,0
+TGT.US,D,19990527,000000,21.6651,21.8696,21.0465,21.0937,4204771.9513781,0
+TGT.US,D,19990528,000000,21.1556,22.5512,21.1556,22.3093,3757540.8258505,0
+TGT.US,D,19990601,000000,22.5364,22.6662,21.7378,22.6662,3281370.8688377,0
+TGT.US,D,19990602,000000,22.0437,22.3093,21.7378,21.9542,3281370.8688377,0
+TGT.US,D,19990603,000000,22.0633,22.3967,21.3385,21.603,4529656.1395349,0
+TGT.US,D,19990604,000000,21.8263,21.911,21.4703,21.7575,5157382.321773,0
+TGT.US,D,19990607,000000,21.9542,22.0633,21.6651,21.8263,2070008.9930314,0
+TGT.US,D,19990608,000000,21.911,21.911,21.3592,21.4467,1464881.1689056,0
+TGT.US,D,19990609,000000,21.4467,21.4467,20.7818,21.0465,4157105.5414681,0
+TGT.US,D,19990610,000000,20.9844,21.603,20.9844,21.3385,5151321.4555484,0
+TGT.US,D,19990611,000000,21.3385,21.5804,20.9844,21.1792,3465721.4539366,0
+TGT.US,D,19990614,000000,21.0465,21.0937,20.8222,20.9392,3369270.2055228,0
+TGT.US,D,19990615,000000,21.0247,21.244,20.4336,20.5193,3830286.4718444,0
+TGT.US,D,19990616,000000,20.6716,21.4221,20.6716,21.3592,5203681.1985389,0
+TGT.US,D,19990617,000000,21.4034,21.911,21.3828,21.847,4427974.7123156,0
+TGT.US,D,19990618,000000,22.4863,23.0598,21.9994,22.7036,8295191.6963237,0
+TGT.US,D,19990621,000000,22.7311,23.6419,22.7311,23.5023,3776554.1119435,0
+TGT.US,D,19990622,000000,23.4147,23.4364,23.0361,23.1472,2790051.2881465,0
+TGT.US,D,19990623,000000,22.9741,22.9741,22.505,22.862,3040256.9823488,0
+TGT.US,D,19990624,000000,22.862,22.9042,22.505,22.798,3210825.4769137,0
+TGT.US,D,19990625,000000,22.9741,23.106,22.6662,22.7518,2292663.7239579,0
+TGT.US,D,19990628,000000,22.8413,23.7256,22.7036,23.6832,4626928.9245884,0
+TGT.US,D,19990629,000000,23.7256,24.3638,23.5515,24.3215,4030620.4183004,0
+TGT.US,D,19990630,000000,24.3215,24.7887,23.0134,23.0134,6922627.6570484,0
+TGT.US,D,19990701,000000,23.6419,24.7641,23.6419,24.6117,7812686.3497042,0
+TGT.US,D,19990702,000000,24.6117,24.7641,24.3215,24.7179,2043826.579653,0
+TGT.US,D,19990706,000000,24.7887,25.0552,24.6117,24.7887,4727234.6846374,0
+TGT.US,D,19990707,000000,24.8802,24.9657,24.6313,24.9451,3911301.3721587,0
+TGT.US,D,19990708,000000,25.1448,25.7584,25.0985,25.2746,5324648.4017265,0
+TGT.US,D,19990709,000000,25.3138,25.6935,25.1448,25.6483,2377532.1191541,0
+TGT.US,D,19990712,000000,25.6483,25.671,25.2499,25.3375,2017927.8404362,0
+TGT.US,D,19990713,000000,25.3138,25.3375,24.9175,25.0739,3190987.6039212,0
+TGT.US,D,19990714,000000,24.9657,25.011,24.3215,24.4376,5958438.500449,0
+TGT.US,D,19990715,000000,24.4749,24.7415,24.4749,24.5467,3961727.2504353,0
+TGT.US,D,19990716,000000,24.5694,24.8113,24.4376,24.7179,2796110.1208646,0
+TGT.US,D,19990719,000000,24.7887,25.0739,24.5222,24.6313,2768552.0403159,0
+TGT.US,D,19990720,000000,24.6313,24.6313,23.5515,23.6832,4435140.7893414,0
+TGT.US,D,19990721,000000,23.5878,24.1229,23.2396,23.5288,3390216.3395762,0
+TGT.US,D,19990722,000000,23.5288,23.7059,23.0134,23.0361,3370100.8929419,0
+TGT.US,D,19990723,000000,23.106,23.5023,23.106,23.3932,2982111.9132691,0
+TGT.US,D,19990726,000000,23.3932,23.6419,23.2396,23.4147,2418870.2567304,0
+TGT.US,D,19990727,000000,23.5878,24.0098,23.458,23.8563,3098402.0514287,0
+TGT.US,D,19990728,000000,23.7688,23.8563,23.5515,23.6419,1672652.6655099,0
+TGT.US,D,19990729,000000,23.6832,23.813,23.1757,23.6832,5099515.8430884,0
+TGT.US,D,19990730,000000,23.6616,24.0098,22.7518,22.9042,3002227.3599034,0
+TGT.US,D,19990802,000000,22.4863,23.1757,22.4863,22.6662,3357975.0934798,0
+TGT.US,D,19990803,000000,22.798,22.9741,22.0939,22.2226,3041359.1428902,0
+TGT.US,D,19990804,000000,22.2226,22.4863,21.4221,21.6474,2911845.1117402,0
+TGT.US,D,19990805,000000,21.5558,21.5804,20.5822,20.7818,8994008.250237,0
+TGT.US,D,19990806,000000,20.7121,21.244,20.4513,20.6716,4782344.7452151,0
+TGT.US,D,19990809,000000,20.6903,20.7995,20.3334,20.4336,4877968.3564696,0
+TGT.US,D,19990810,000000,20.4985,20.6716,20.0088,20.4779,9160722.2331667,0
+TGT.US,D,19990811,000000,20.7121,20.9392,20.3235,20.7818,10529981.824325,0
+TGT.US,D,19990812,000000,20.8969,21.2224,20.4513,20.4779,5496871.1538567,0
+TGT.US,D,19990813,000000,20.7995,21.1792,20.5822,21.1556,4950717.0527233,0
+TGT.US,D,19990816,000000,21.2972,21.7378,21.2972,21.6877,4239770.6323348,0
+TGT.US,D,19990817,000000,21.9542,22.0437,21.4221,21.911,5988198.868574,0
+TGT.US,D,19990818,000000,21.9679,22.0122,21.6788,21.7447,2425480.1697191,0
+TGT.US,D,19990819,000000,21.547,21.9679,21.2805,21.9483,3087654.9693965,0
+TGT.US,D,19990820,000000,21.9916,22.0565,21.9031,21.9916,3418326.5171488,0
+TGT.US,D,19990823,000000,22.1657,22.6584,22.144,22.5738,2548381.2376207,0
+TGT.US,D,19990824,000000,22.5011,23.2328,22.3476,23.1699,4252722.0354497,0
+TGT.US,D,19990825,000000,22.6072,22.8551,21.723,22.5188,7523341.7552422,0
+TGT.US,D,19990826,000000,22.7036,22.7036,21.8333,21.9679,3922320.9440663,0
+TGT.US,D,19990827,000000,22.0368,22.1657,21.5942,21.6345,3397934.513626,0
+TGT.US,D,19990830,000000,21.5716,21.5942,20.8821,21.192,4764713.2268123,0
+TGT.US,D,19990831,000000,20.9215,20.9993,19.8622,20.5045,8079426.4855344,0
+TGT.US,D,19990901,000000,20.5448,20.9019,20.3295,20.6658,6311984.9632023,0
+TGT.US,D,19990902,000000,20.2183,20.234,19.7698,20.0835,5545097.7948169,0
+TGT.US,D,19990903,000000,20.6658,20.7523,19.8622,20.2183,11868378.886816,0
+TGT.US,D,19990907,000000,20.2655,20.2862,19.7373,19.8879,6537114.4715807,0
+TGT.US,D,19990908,000000,19.3262,20.3097,19.2397,20.2183,5815145.4290247,0
+TGT.US,D,19990909,000000,20.3097,20.7523,20.0393,20.2862,4580636.148342,0
+TGT.US,D,19990910,000000,20.2655,20.7041,20.1259,20.3482,4236736.640586,0
+TGT.US,D,19990913,000000,20.3727,20.9775,20.3097,20.9215,3225433.1711006,0
+TGT.US,D,19990914,000000,20.8821,20.9215,19.9941,20.2862,5341182.8433545,0
+TGT.US,D,19990915,000000,20.5675,20.7298,19.9527,20.0158,4106670.512412,0
+TGT.US,D,19990916,000000,19.7698,19.8622,19.2633,19.6379,4451123.1339453,0
+TGT.US,D,19990917,000000,19.7373,19.8622,19.7049,19.821,3865560.6929363,0
+TGT.US,D,19990920,000000,19.9941,20.0393,19.8622,19.9104,2006353.1212446,0
+TGT.US,D,19990921,000000,19.6851,20.1259,19.3793,19.5957,4831395.9730749,0
+TGT.US,D,19990922,000000,19.6203,20.0835,19.3262,19.6851,5961472.4921978,0
+TGT.US,D,19990923,000000,19.9104,20.0393,19.3793,19.6203,6590571.2913463,0
+TGT.US,D,19990924,000000,19.5957,20.1259,19.5957,19.8445,4688105.9519104,0
+TGT.US,D,19990927,000000,19.9941,20.3727,19.9733,20.1042,3060365.3117103,0
+TGT.US,D,19990928,000000,20.2655,21.1074,20.2655,21.0326,6104485.9564736,0
+TGT.US,D,19990929,000000,21.0326,21.129,20.6205,20.7041,5354406.736345,0
+TGT.US,D,19990930,000000,20.7523,21.5254,20.6205,21.3041,5605995.2149904,0
+TGT.US,D,19991001,000000,21.2805,22.1657,21.1074,22.144,5979654.0741182,0
+TGT.US,D,19991004,000000,22.144,22.6584,22.144,22.5865,6912147.9811254,0
+TGT.US,D,19991005,000000,22.6072,23.4069,22.5865,22.7666,5133136.8233682,0
+TGT.US,D,19991006,000000,22.7666,23.1237,22.6584,23.0528,5166753.7366349,0
+TGT.US,D,19991007,000000,23.095,23.1914,22.7912,23.0528,4010777.4615418,0
+TGT.US,D,19991008,000000,23.4521,24.3874,23.4069,24.3638,9595833.6597516,0
+TGT.US,D,19991011,000000,24.4071,24.7789,24.2478,24.649,6405123.6294723,0
+TGT.US,D,19991012,000000,24.5615,24.5615,23.8033,23.8485,3863905.4186175,0
+TGT.US,D,19991013,000000,23.7609,23.8947,22.9869,23.0725,4607098.1688689,0
+TGT.US,D,19991014,000000,23.0528,23.5023,22.8551,23.1914,6317213.1085012,0
+TGT.US,D,19991015,000000,23.0361,23.1237,22.7912,22.8148,5220215.6401668,0
+TGT.US,D,19991018,000000,22.8148,23.2328,22.5443,23.0725,5847939.7888984,0
+TGT.US,D,19991019,000000,23.4069,23.9449,23.0528,23.0528,5733856.0053283,0
+TGT.US,D,19991020,000000,23.0528,23.4521,22.9189,23.3852,4274215.1827608,0
+TGT.US,D,19991021,000000,23.0528,23.3193,22.9189,23.2121,4039161.1457432,0
+TGT.US,D,19991022,000000,23.2751,23.8711,23.1237,23.5878,4161514.1836338,0
+TGT.US,D,19991025,000000,23.4069,23.7423,23.0725,23.343,2885667.7821281,0
+TGT.US,D,19991026,000000,22.7912,22.8335,21.1486,21.6562,10028190.701736,0
+TGT.US,D,19991027,000000,21.5716,22.144,21.2353,22.0565,9140883.343421,0
+TGT.US,D,19991028,000000,22.3033,22.7666,22.079,22.6072,6728077.0031748,0
+TGT.US,D,19991029,000000,22.9671,23.4521,22.9189,22.9189,6418071.9823274,0
+TGT.US,D,19991101,000000,23.0361,23.2751,22.3672,22.5443,5907460.5251484,0
+TGT.US,D,19991102,000000,22.63,22.8984,22.5738,22.5865,3951810.8558223,0
+TGT.US,D,19991103,000000,22.7036,22.8984,22.1214,22.4352,4717591.7966532,0
+TGT.US,D,19991104,000000,22.4352,22.7666,22.1018,22.68,5517264.1741329,0
+TGT.US,D,19991105,000000,23.0528,23.2978,22.9671,23.1914,3509533.3522115,0
+TGT.US,D,19991108,000000,23.1472,23.1472,22.1657,22.3033,4314172.5694005,0
+TGT.US,D,19991109,000000,21.7732,22.079,21.5716,21.9679,4771875.236825,0
+TGT.US,D,19991110,000000,21.9483,22.079,21.5942,21.6345,6070591.4695651,0
+TGT.US,D,19991111,000000,21.6345,21.7732,21.4624,21.7447,2899717.2787716,0
+TGT.US,D,19991112,000000,21.7958,21.9483,21.5047,21.7732,3804106.0919725,0
+TGT.US,D,19991115,000000,21.7732,22.144,21.2805,21.9916,6820117.5759165,0
+TGT.US,D,19991117,000000,21.491,22.4027,21.491,22.1362,6835548.8402496,0
+TGT.US,D,19991118,000000,22.3408,22.7381,22.2226,22.6072,7305927.3706537,0
+TGT.US,D,19991119,000000,22.6072,23.095,22.6072,22.9338,4980747.8772173,0
+TGT.US,D,19991122,000000,22.868,23.045,22.6515,22.8925,8703293.072371,0
+TGT.US,D,19991123,000000,23.4933,23.8297,23.4718,23.6911,8880758.204346,0
+TGT.US,D,19991124,000000,23.6252,23.8033,23.1384,23.6479,5074995.8213015,0
+TGT.US,D,19991126,000000,23.5583,23.8033,23.5368,23.7127,811247.09667118,0
+TGT.US,D,19991129,000000,23.7845,25.4015,23.6911,25.2194,10756216.543504,0
+TGT.US,D,19991130,000000,25.0484,25.1369,24.5546,25.0671,7100362.228639,0
+TGT.US,D,19991201,000000,25.0041,25.0041,24.3372,24.6244,10162663.43857,0
+TGT.US,D,19991202,000000,24.1632,24.4671,23.581,24.2714,4099507.485646,0
+TGT.US,D,19991203,000000,24.649,24.8634,24.1395,24.1395,4539304.1112853,0
+TGT.US,D,19991206,000000,24.1976,24.3372,23.7845,23.8033,3454422.2748805,0
+TGT.US,D,19991207,000000,24.0245,24.0677,23.581,23.6684,3617281.7461749,0
+TGT.US,D,19991208,000000,23.581,24.0677,23.581,23.7541,3586967.2475194,0
+TGT.US,D,19991209,000000,23.8033,24.0451,23.4521,23.4521,6913533.8158284,0
+TGT.US,D,19991210,000000,23.6684,24.5546,23.3999,24.0677,5097313.5555121,0
+TGT.US,D,19991213,000000,24.1632,24.6058,24.1111,24.3372,7590854.1721707,0
+TGT.US,D,19991214,000000,24.649,25.4889,24.5153,25.3138,7930898.1515384,0
+TGT.US,D,19991215,000000,25.4015,26.9112,25.1369,26.3093,10136209.552069,0
+TGT.US,D,19991216,000000,26.3298,26.5138,25.5766,26.5138,5667445.7489412,0
+TGT.US,D,19991217,000000,26.6003,26.6003,25.9769,26.1617,5916275.7759732,0
+TGT.US,D,19991220,000000,26.0633,26.201,25.2666,25.7664,4274215.1827608,0
+TGT.US,D,19991221,000000,25.424,25.5342,24.9588,25.1369,5160690.8369037,0
+TGT.US,D,19991222,000000,25.2666,26.2856,25.2666,26.1372,3773797.6938365,0
+TGT.US,D,19991223,000000,26.2227,26.8245,26.1617,26.6437,2642347.5410499,0
+TGT.US,D,19991227,000000,26.6437,27.3577,26.4715,26.4715,3602951.6256298,0
+TGT.US,D,19991228,000000,25.9345,26.5306,25.9345,26.383,3607637.8414374,0
+TGT.US,D,19991229,000000,26.3987,26.3987,25.4015,25.8667,2160945.3717251,0
+TGT.US,D,19991230,000000,25.8667,26.383,25.6218,26.2227,1928092.6055306,0
+TGT.US,D,19991231,000000,26.201,26.383,26.0633,26.0928,1598249.7116909,0
+TGT.US,D,20000103,000000,25.671,25.847,24.9588,25.5991,3962828.3942235,0
+TGT.US,D,20000104,000000,24.6904,25.1123,24.3795,24.4966,5326031.1861697,0
+TGT.US,D,20000105,000000,24.4966,24.8487,23.8033,23.9379,5974971.9253237,0
+TGT.US,D,20000106,000000,23.4521,23.5368,22.63,22.8069,11258834.286498,0
+TGT.US,D,20000107,000000,22.7381,24.0451,22.6662,23.9803,6067836.0682115,0
+TGT.US,D,20000110,000000,23.6252,23.9803,23.2888,23.5151,3541773.5815547,0
+TGT.US,D,20000111,000000,23.4718,24.3372,23.4521,24.2251,5230404.5246554,0
+TGT.US,D,20000112,000000,24.2714,24.4219,23.8425,23.9566,4405935.5685002,0
+TGT.US,D,20000113,000000,24.5546,24.8634,24.3146,24.5153,6999780.9284546,0
+TGT.US,D,20000114,000000,24.8634,25.0258,24.4671,24.6058,4031448.0554598,0
+TGT.US,D,20000118,000000,23.9803,24.3372,23.8947,24.1632,2686712.553102,0
+TGT.US,D,20000119,000000,24.1849,25.5126,23.8033,24.8487,4721173.8184128,0
+TGT.US,D,20000120,000000,24.8487,24.9372,23.8033,24.0451,4144976.6917461,0
+TGT.US,D,20000121,000000,24.4219,24.5153,22.9112,23.0223,7407059.7511088,0
+TGT.US,D,20000124,000000,23.2673,23.5368,22.4725,22.5571,7763360.5984625,0
+TGT.US,D,20000125,000000,22.9112,23.2466,22.3408,23.1384,6561362.003492,0
+TGT.US,D,20000126,000000,23.095,24.3372,23.095,24.1976,7014385.5723818,0
+TGT.US,D,20000127,000000,24.1395,24.1632,23.3784,23.9144,6485034.3357386,0
+TGT.US,D,20000128,000000,23.9566,23.9566,22.383,22.5108,6435157.5042261,0
+TGT.US,D,20000131,000000,22.6515,23.5368,22.5108,23.3999,4254096.6858667,0
+TGT.US,D,20000201,000000,23.4521,24.1976,23.1384,23.9566,3776002.0149194,0
+TGT.US,D,20000202,000000,23.9803,24.5546,23.4718,24.1632,4277521.664385,0
+TGT.US,D,20000203,000000,24.0677,24.0677,23.3135,23.4718,6549789.3178072,0
+TGT.US,D,20000204,000000,23.7845,23.9803,22.6515,22.9574,6262934.7520958,0
+TGT.US,D,20000207,000000,23.095,23.6252,22.9574,23.334,3899727.6697204,0
+TGT.US,D,20000208,000000,23.334,24.4219,23.3135,24.4022,4848480.4782202,0
+TGT.US,D,20000209,000000,24.4022,24.4022,23.8033,23.8711,2877403.611574,0
+TGT.US,D,20000210,000000,23.9144,24.2478,23.4933,23.6026,2617819.3852369,0
+TGT.US,D,20000211,000000,23.6479,23.7541,23.4718,23.4718,2898617.1517366,0
+TGT.US,D,20000214,000000,23.4933,23.4933,22.868,23.1826,2598806.0991441,0
+TGT.US,D,20000215,000000,23.095,23.095,22.3408,22.7174,3882371.6914528,0
+TGT.US,D,20000216,000000,22.68,23.2171,21.8618,21.9916,5410078.0447261,0
+TGT.US,D,20000217,000000,21.9916,22.1509,20.8132,21.311,7865863.5623214,0
+TGT.US,D,20000218,000000,21.311,21.6179,20.7041,20.9993,7333484.4344492,0
+TGT.US,D,20000222,000000,20.9215,21.2805,19.7286,20.5448,7790635.0048497,0
+TGT.US,D,20000223,000000,20.7298,20.7523,20.1701,20.2113,5102548.8180838,0
+TGT.US,D,20000224,000000,20.2113,20.2113,19.1276,19.8879,5692521.9347651,0
+TGT.US,D,20000225,000000,19.9459,20.1926,19.5328,19.8879,6627775.3101389,0
+TGT.US,D,20000228,000000,20.3727,21.013,20.1494,20.9529,5433222.3993428,0
+TGT.US,D,20000229,000000,20.9529,21.5254,20.6835,20.9993,5107231.9836316,0
+TGT.US,D,20000301,000000,20.9775,21.3533,20.8132,21.0847,5554741.6995544,0
+TGT.US,D,20000302,000000,21.129,22.1932,21.129,21.4408,5571830.2717128,0
+TGT.US,D,20000303,000000,21.7073,22.325,21.311,21.9679,3489144.3989484,0
+TGT.US,D,20000306,000000,22.0437,22.1272,21.3317,21.6179,3650346.5624176,0
+TGT.US,D,20000307,000000,21.3533,21.3759,20.4848,20.6441,5223520.0882846,0
+TGT.US,D,20000308,000000,20.2428,20.7041,20.2428,20.7041,7643489.4552966,0
+TGT.US,D,20000309,000000,20.7298,21.5254,20.1494,21.3759,3926736.7035049,0
+TGT.US,D,20000310,000000,21.5254,22.0633,21.5047,21.6345,3624168.2160523,0
+TGT.US,D,20000313,000000,21.1693,21.9679,20.8132,21.8618,4776558.4023727,0
+TGT.US,D,20000314,000000,21.8618,22.3967,21.484,21.6877,3315264.338993,0
+TGT.US,D,20000315,000000,21.7073,22.9918,21.4408,22.7763,4195957.7173066,0
+TGT.US,D,20000316,000000,23.1315,25.3533,23.1315,25.3081,7720370.2368273,0
+TGT.US,D,20000317,000000,24.9087,25.3533,24.5782,24.7258,8602716.8559531,0
+TGT.US,D,20000320,000000,24.5989,24.6393,23.4866,23.6173,7347535.9645991,0
+TGT.US,D,20000321,000000,23.573,24.1464,23.2396,23.821,6654780.2769104,0
+TGT.US,D,20000322,000000,23.6173,23.9714,23.106,23.7333,4183831.9178444,0
+TGT.US,D,20000323,000000,23.573,24.4671,23.2396,24.1976,3943540.5847486,0
+TGT.US,D,20000324,000000,24.2861,24.9087,24.2861,24.5989,3451943.4304156,0
+TGT.US,D,20000327,000000,24.5025,24.6845,24.06,24.3501,3072491.1111724,0
+TGT.US,D,20000328,000000,23.9321,24.6393,23.9321,24.5025,7313643.5111971,0
+TGT.US,D,20000329,000000,24.5546,25.9769,24.5025,25.8391,6185779.4471831,0
+TGT.US,D,20000330,000000,25.8667,27.4855,25.7083,27.4649,9793133.6144591,0
+TGT.US,D,20000331,000000,27.4855,27.4855,26.5483,26.6003,8137574.604874,0
+TGT.US,D,20000403,000000,26.5246,27.7983,26.0181,27.3961,7552560.1938759,0
+TGT.US,D,20000404,000000,27.3961,27.8858,26.0633,26.7961,7554760.4479457,0
+TGT.US,D,20000405,000000,26.6879,26.9042,26.0633,26.3987,3291565.8538458,0
+TGT.US,D,20000406,000000,25.6218,26.7115,25.3749,26.3298,7410089.6758444,0
+TGT.US,D,20000407,000000,26.2464,26.7331,26.0633,26.4194,2596328.2714325,0
+TGT.US,D,20000410,000000,26.4194,27.0635,26.084,26.7538,2947666.3460898,0
+TGT.US,D,20000411,000000,26.3298,26.6003,25.663,25.9345,6208372.721529,0
+TGT.US,D,20000412,000000,25.9345,26.1942,25.5126,25.7299,4920127.0139324,0
+TGT.US,D,20000413,000000,25.6415,25.6415,25.129,25.129,4057626.4018251,0
+TGT.US,D,20000414,000000,24.9087,24.9087,23.4866,24.3077,3913780.2166236,0
+TGT.US,D,20000417,000000,23.7688,23.996,22.505,23.2396,4411993.3844649,0
+TGT.US,D,20000418,000000,22.9042,24.8241,22.9042,24.6845,7276441.5259108,0
+TGT.US,D,20000419,000000,24.6845,24.7041,24.1111,24.3727,3879333.632691,0
+TGT.US,D,20000420,000000,24.3501,24.6628,24.2379,24.6393,3182174.386603,0
+TGT.US,D,20000424,000000,24.6393,25.3081,24.4671,24.9982,2935539.5298744,0
+TGT.US,D,20000425,000000,24.9313,25.5766,24.6845,25.4378,2557197.5051987,0
+TGT.US,D,20000426,000000,25.3945,25.7083,25.1772,25.1978,3837175.9919815,0
+TGT.US,D,20000427,000000,24.772,24.9737,24.0885,24.1976,3444500.7965011,0
+TGT.US,D,20000428,000000,24.2861,24.3077,23.573,23.6832,2549760.971804,0
+TGT.US,D,20000501,000000,23.8425,24.7041,23.7924,24.2861,4516153.6561492,0
+TGT.US,D,20000502,000000,24.1976,24.6845,23.9074,24.5025,4743221.0962544,0
+TGT.US,D,20000503,000000,23.3045,23.4866,22.442,22.68,7852088.5890602,0
+TGT.US,D,20000504,000000,22.8188,23.8425,22.505,23.5288,9762550.6929411,0
+TGT.US,D,20000505,000000,23.4364,25.0415,23.3932,24.2251,5792827.6948141,0
+TGT.US,D,20000508,000000,24.1111,24.4818,23.6616,24.2861,4589457.4996866,0
+TGT.US,D,20000509,000000,24.3501,24.886,24.2192,24.7041,5494117.7860098,0
+TGT.US,D,20000510,000000,24.7258,25.1772,24.7041,25.0415,4606266.4646965,0
+TGT.US,D,20000511,000000,25.2666,25.2894,24.415,24.8566,2342261.9650753,0
+TGT.US,D,20000512,000000,24.6393,25.129,24.3943,25.011,2131182.9700935,0
+TGT.US,D,20000515,000000,24.8566,25.4812,24.6845,25.2666,2372849.9703596,0
+TGT.US,D,20000516,000000,25.4378,26.1282,25.3533,25.4182,4797779.0598082,0
+TGT.US,D,20000517,000000,25.2499,25.2814,24.5379,24.8113,4879068.4835045,0
+TGT.US,D,20000518,000000,24.7641,25.608,24.7179,25.2666,6321902.3745686,0
+TGT.US,D,20000519,000000,25.1625,25.4979,24.9255,25.011,3750097.1751829,0
+TGT.US,D,20000522,000000,25.0739,25.2057,24.8487,24.9913,3147446.1620154,0
+TGT.US,D,20000523,000000,24.7179,24.7179,23.8711,23.8711,8533001.1346948,0
+TGT.US,D,20000524,000000,23.1137,23.3852,22.5571,22.9869,9610715.8773208,0
+TGT.US,D,20000525,000000,23.343,23.3626,23.0528,23.1384,4272835.4485774,0
+TGT.US,D,20000526,000000,23.0528,23.2466,22.8245,22.9671,3810998.6623695,0
+TGT.US,D,20000530,000000,22.7174,22.7174,22.0054,22.029,5460498.8392365,0
+TGT.US,D,20000531,000000,22.2699,22.4282,21.8263,22.3408,9706609.9449442,0
+TGT.US,D,20000601,000000,22.0939,22.63,21.8017,22.4489,6652302.4491988,0
+TGT.US,D,20000602,000000,22.8069,23.5878,22.8069,23.5151,7057922.9472745,0
+TGT.US,D,20000605,000000,23.4718,23.5368,22.868,22.9112,2548381.2376207,0
+TGT.US,D,20000606,000000,22.4941,22.4941,20.4691,20.5113,12495280.482154,0
+TGT.US,D,20000607,000000,20.9313,21.5558,20.9313,21.2657,9460255.7121173,0
+TGT.US,D,20000608,000000,21.1998,21.4221,20.7995,21.2893,5766646.2981889,0
+TGT.US,D,20000609,000000,21.2893,21.311,19.9311,20.0462,8732225.8033367,0
+TGT.US,D,20000612,000000,19.9311,20.0009,19.2633,19.4216,7714306.3203429,0
+TGT.US,D,20000613,000000,19.821,20.2713,19.3793,20.1759,6523341.5318259,0
+TGT.US,D,20000614,000000,20.3559,21.07,19.9733,20.6716,6974704.7426307,0
+TGT.US,D,20000615,000000,21.07,21.4034,20.8664,21.4034,6693077.3054651,0
+TGT.US,D,20000616,000000,21.3828,21.3828,20.7121,20.8448,8628615.5951699,0
+TGT.US,D,20000619,000000,21.0937,21.3592,19.6449,20.3806,11197666.409956,0
+TGT.US,D,20000620,000000,20.1357,20.1584,19.4866,19.5957,13678254.606747,0
+TGT.US,D,20000621,000000,19.5957,19.5957,18.4872,18.6899,12831186.275726,0
+TGT.US,D,20000622,000000,18.7774,19.3262,18.6161,19.1098,10450622.198329,0
+TGT.US,D,20000623,000000,19.2918,19.4649,18.9938,19.2633,5753699.9788402,0
+TGT.US,D,20000626,000000,19.5957,19.9733,19.5515,19.7531,5701063.6789611,0
+TGT.US,D,20000627,000000,19.3793,20.4446,19.2397,19.8879,8734705.6645549,0
+TGT.US,D,20000628,000000,19.8879,20.5752,19.4216,19.4796,7151614.7273217,0
+TGT.US,D,20000629,000000,19.7373,20.1357,19.2918,19.7777,8776595.8991552,0
+TGT.US,D,20000630,000000,19.7531,20.7041,19.6203,20.6716,6375360.2110875,0
+TGT.US,D,20000703,000000,20.4446,20.6716,20.0677,20.5949,3116310.1267201,0
+TGT.US,D,20000705,000000,20.891,21.1133,20.2713,20.5507,6308947.9211939,0
+TGT.US,D,20000706,000000,20.5507,20.9529,20.0677,20.1112,6504874.2422376,0
+TGT.US,D,20000707,000000,20.3097,21.1133,20.1759,20.9844,9681259.2357381,0
+TGT.US,D,20000710,000000,21.4703,22.029,21.3385,21.8017,10562223.07042,0
+TGT.US,D,20000711,000000,22.0496,22.63,22.029,22.4489,10951316.244142,0
+TGT.US,D,20000712,000000,22.63,22.7597,22.3604,22.383,8029550.6707752,0
+TGT.US,D,20000713,000000,22.5364,22.5364,21.911,22.1362,5626660.7251421,0
+TGT.US,D,20000714,000000,22.0939,22.2699,22.0054,22.1362,5192934.1165067,0
+TGT.US,D,20000717,000000,22.2316,22.2316,21.4221,21.7014,5355788.5040348,0
+TGT.US,D,20000718,000000,21.2893,21.5558,21.0247,21.1359,7188811.6288415,0
+TGT.US,D,20000719,000000,21.07,21.3828,21.0247,21.0465,5874946.7891764,0
+TGT.US,D,20000720,000000,21.0247,21.7801,20.891,21.7378,5923029.0511727,0
+TGT.US,D,20000721,000000,21.6415,21.6965,21.2893,21.3385,3933205.2877896,0
+TGT.US,D,20000724,000000,21.1998,21.4221,20.7995,20.891,4630651.2582988,0
+TGT.US,D,20000725,000000,21.3828,21.911,21.3385,21.4624,4771875.236825,0
+TGT.US,D,20000726,000000,21.9994,22.63,21.8263,22.2699,5006103.6701897,0
+TGT.US,D,20000727,000000,22.3093,22.7597,21.911,22.2316,2039972.0680179,0
+TGT.US,D,20000728,000000,22.2699,22.2699,21.4221,21.6965,2506358.8250957,0
+TGT.US,D,20000731,000000,21.7378,21.8263,20.1357,20.6716,3963108.0013719,0
+TGT.US,D,20000801,000000,20.532,20.7995,20.3097,20.6716,3487766.6982716,0
+TGT.US,D,20000802,000000,20.9313,22.0939,20.8448,21.7378,4237423.9657945,0
+TGT.US,D,20000803,000000,21.911,22.0496,21.2893,21.4221,2343087.5687281,0
+TGT.US,D,20000804,000000,21.4624,21.6415,20.7041,21.1556,2611617.1903082,0
+TGT.US,D,20000807,000000,21.0247,22.3535,20.7523,22.1784,3131329.6059802,0
+TGT.US,D,20000808,000000,22.2699,22.7597,21.8696,22.7115,3357285.7347646,0
+TGT.US,D,20000809,000000,21.7378,22.2699,20.9313,22.0939,4075536.5106232,0
+TGT.US,D,20000810,000000,21.7378,21.7378,20.9313,21.1998,3449736.0590729,0
+TGT.US,D,20000811,000000,21.0247,21.3385,21.0247,21.1074,3227778.8208875,0
+TGT.US,D,20000814,000000,21.2893,21.6415,21.1556,21.3385,5476350.022669,0
+TGT.US,D,20000815,000000,20.6716,20.9313,19.103,19.2397,11964687.789772,0
+TGT.US,D,20000816,000000,19.1895,19.2397,18.4725,18.8325,11507808.692493,0
+TGT.US,D,20000817,000000,18.748,18.7922,18.4303,18.6072,10125182.862888,0
+TGT.US,D,20000818,000000,18.6072,18.921,18.5679,18.921,6978563.3212789,0
+TGT.US,D,20000821,000000,18.7922,18.9642,18.1647,18.748,9062077.8479559,0
+TGT.US,D,20000822,000000,19.103,19.9527,19.0578,19.6379,8148039.0294978,0
+TGT.US,D,20000823,000000,19.459,19.5957,19.1895,19.2397,5142230.6645881,0
+TGT.US,D,20000824,000000,19.2397,19.9036,19.2397,19.4147,5115913.0230253,0
+TGT.US,D,20000825,000000,19.459,19.459,19.2849,19.4147,3623204.3339552,0
+TGT.US,D,20000828,000000,19.5013,19.5465,19.0578,19.0578,5531594.2946779,0
+TGT.US,D,20000829,000000,18.8787,19.0578,18.2984,18.8787,9977072.4144849,0
+TGT.US,D,20000830,000000,18.6526,18.7046,18.3908,18.6072,5661105.2755681,0
+TGT.US,D,20000831,000000,16.6078,16.9176,15.4374,16.5625,30523666.154341,0
+TGT.US,D,20000901,000000,16.6078,17.5814,16.4258,17.5814,8767084.1723424,0
+TGT.US,D,20000905,000000,17.4978,17.9434,17.3611,17.8529,5298332.7936701,0
+TGT.US,D,20000906,000000,17.8529,18.0299,17.7635,17.8971,5061492.3211625,0
+TGT.US,D,20000907,000000,17.8971,17.9434,17.4978,17.7173,5556394.9403665,0
+TGT.US,D,20000908,000000,17.8107,18.1647,17.6286,17.7635,9093901.2084596,0
+TGT.US,D,20000911,000000,17.8529,19.0086,17.8107,18.8325,8769289.5101785,0
+TGT.US,D,20000912,000000,18.8787,19.3203,18.5217,19.1482,8161819.0865254,0
+TGT.US,D,20000913,000000,19.459,19.813,18.921,18.921,9264471.736531,0
+TGT.US,D,20000914,000000,19.459,19.9941,19.1895,19.9941,6490681.3833835,0
+TGT.US,D,20000915,000000,19.7698,19.813,19.1895,19.3203,6563707.653279,0
+TGT.US,D,20000918,000000,19.103,19.3203,18.4725,18.748,5903598.8962403,0
+TGT.US,D,20000919,000000,18.7922,18.7922,18.0299,18.3476,3662331.0331757,0
+TGT.US,D,20000920,000000,18.6526,18.7046,17.8971,18.3908,4857164.5678736,0
+TGT.US,D,20000921,000000,18.3908,19.103,18.208,18.208,8132741.9765959,0
+TGT.US,D,20000922,000000,18.4725,18.8787,18.3908,18.8787,7110281.6735118,0
+TGT.US,D,20000925,000000,18.5679,18.748,18.0732,18.4725,6589061.4127448,0
+TGT.US,D,20000926,000000,18.3908,18.5217,17.3179,17.8174,7173383.4147681,0
+TGT.US,D,20000927,000000,17.4978,18.0939,16.8252,17.7173,8482293.6157633,0
+TGT.US,D,20000928,000000,17.1349,18.3908,17.1349,18.0299,6419043.9984508,0
+TGT.US,D,20000929,000000,18.0732,18.9642,18.0732,18.2984,5846423.8097773,0
+TGT.US,D,20001002,000000,18.748,19.0086,17.8107,17.8529,6495643.1393265,0
+TGT.US,D,20001003,000000,18.0299,18.208,17.5814,17.9434,7553794.532342,0
+TGT.US,D,20001004,000000,17.5814,18.6526,17.5332,18.208,7300695.1583418,0
+TGT.US,D,20001005,000000,18.6526,19.103,18.5217,18.5217,5649676.9688472,0
+TGT.US,D,20001006,000000,18.0299,18.0299,17.1349,17.4054,5613851.6674845,0
+TGT.US,D,20001009,000000,17.4555,17.8529,17.4054,17.4978,4098683.9154998,0
+TGT.US,D,20001010,000000,17.5332,17.6719,17.1349,17.1801,2745954.698957,0
+TGT.US,D,20001011,000000,17.1349,17.1801,16.5625,16.6855,3961591.0054975,0
+TGT.US,D,20001012,000000,16.3304,16.5124,15.8426,16.2419,8723685.075894,0
+TGT.US,D,20001013,000000,16.2419,17.7635,16.1121,17.1801,5994126.5401206,0
+TGT.US,D,20001016,000000,17.1349,17.6719,17.1349,17.4054,6050342.8282529,0
+TGT.US,D,20001017,000000,17.9434,18.0299,16.8674,16.9176,6542214.505968,0
+TGT.US,D,20001018,000000,16.779,17.4978,16.2419,17.1349,8544987.6389594,0
+TGT.US,D,20001019,000000,17.6719,18.748,17.5332,18.5217,8466999.6131211,0
+TGT.US,D,20001020,000000,18.8325,18.8325,17.8529,17.9434,5050053.8469088,0
+TGT.US,D,20001023,000000,18.208,18.208,17.2737,17.6719,3571258.4095442,0
+TGT.US,D,20001024,000000,17.5332,17.8107,17.2737,17.7173,6604903.4453979,0
+TGT.US,D,20001025,000000,17.7173,17.7173,17.0031,17.3179,5309214.0871335,0
+TGT.US,D,20001026,000000,17.0494,17.6286,16.9638,17.3179,4152968.3724247,0
+TGT.US,D,20001027,000000,17.1349,17.8529,17.1349,17.4555,5096212.4117239,0
+TGT.US,D,20001030,000000,17.4555,18.4725,17.4054,18.208,4989984.0638946,0
+TGT.US,D,20001031,000000,18.208,19.9941,18.1647,19.7286,8983949.5101667,0
+TGT.US,D,20001101,000000,19.3656,20.532,19.3656,19.6851,6632598.7876376,0
+TGT.US,D,20001102,000000,19.6851,20.532,19.1482,20.2566,8670508.8800301,0
+TGT.US,D,20001103,000000,19.9941,20.1759,19.0086,19.6379,4978407.3111966,0
+TGT.US,D,20001106,000000,19.103,19.6851,19.0086,19.6851,5186592.6263804,0
+TGT.US,D,20001107,000000,19.9527,20.3482,19.2849,20.2566,3960764.3850915,0
+TGT.US,D,20001108,000000,21.4221,21.8696,21.07,21.5116,8366423.396703,0
+TGT.US,D,20001109,000000,20.1759,20.3954,19.2849,19.5465,10265307.731133,0
+TGT.US,D,20001110,000000,18.6072,18.8325,18.3476,18.5217,5466009.6419436,0
+TGT.US,D,20001113,000000,18.0299,18.8325,17.8107,18.7046,5512308.5187096,0
+TGT.US,D,20001114,000000,19.459,20.3482,19.3656,20.1357,9523362.5371399,0
+TGT.US,D,20001115,000000,20.0835,20.6658,19.9036,20.6205,5761824.8541969,0
+TGT.US,D,20001116,000000,20.6127,20.7917,20.301,20.7041,2755880.2443493,0
+TGT.US,D,20001117,000000,20.7041,21.1074,20.4779,21.013,3204903.9058867,0
+TGT.US,D,20001120,000000,20.9215,20.9687,20.3482,20.5242,2646203.0694384,0
+TGT.US,D,20001121,000000,20.8369,20.9687,20.0315,20.6579,4411305.0425031,0
+TGT.US,D,20001122,000000,20.301,20.8369,20.0315,20.8369,2652544.5595646,0
+TGT.US,D,20001124,000000,21.013,21.013,20.3482,20.3482,2070148.2882291,0
+TGT.US,D,20001127,000000,20.7523,21.547,20.6579,20.7523,7804416.0786305,0
+TGT.US,D,20001128,000000,20.7917,21.1074,20.301,20.7523,4410201.8652085,0
+TGT.US,D,20001129,000000,20.5675,21.7801,20.5675,21.547,5706437.2199772,0
+TGT.US,D,20001130,000000,21.8263,21.8263,20.7523,21.5047,5868330.7756679,0
+TGT.US,D,20001201,000000,21.9994,22.7597,21.9031,22.4941,7034092.2842026,0
+TGT.US,D,20001204,000000,22.8984,23.6095,22.5364,23.5229,11064847.930688,0
+TGT.US,D,20001205,000000,22.5364,23.3479,22.2699,22.5364,11769592.156148,0
+TGT.US,D,20001206,000000,22.9869,23.6095,22.622,23.4304,8680836.0429628,0
+TGT.US,D,20001207,000000,22.8984,24.3285,22.8984,24.0098,6445352.4892342,0
+TGT.US,D,20001208,000000,23.8849,24.3285,23.5229,24.1042,7170216.2283414,0
+TGT.US,D,20001211,000000,23.9232,24.3285,23.6095,23.8357,8487668.1735326,0
+TGT.US,D,20001212,000000,23.2533,24.2861,23.0725,23.2978,10352935.594695,0
+TGT.US,D,20001213,000000,23.5229,23.6095,22.442,23.0725,4914476.9160277,0
+TGT.US,D,20001214,000000,22.8069,22.8551,22.1362,22.3604,4989153.3764756,0
+TGT.US,D,20001215,000000,22.7174,22.7174,22.1362,22.3604,6977872.9458106,0
+TGT.US,D,20001218,000000,22.7174,22.9869,22.1784,22.6722,5053357.2782733,0
+TGT.US,D,20001219,000000,22.1784,22.2699,19.8573,20.5675,12655789.219895,0
+TGT.US,D,20001220,000000,19.7619,20.3482,19.2278,20.1701,13042677.05578,0
+TGT.US,D,20001221,000000,20.6579,21.7299,20.2566,21.4624,11614447.808643,0
+TGT.US,D,20001222,000000,21.8263,22.1784,21.7801,21.9542,7011356.6643994,0
+TGT.US,D,20001226,000000,21.9031,22.1784,21.547,21.9031,4648974.1689234,0
+TGT.US,D,20001227,000000,21.4624,23.1137,21.1074,23.0725,10118019.836122,0
+TGT.US,D,20001228,000000,23.0725,23.0725,22.622,22.8984,4560518.6682012,0
+TGT.US,D,20001229,000000,23.1699,23.8849,23.0725,23.0725,3353843.0082026,0
+TGT.US,D,20010102,000000,23.3479,24.0098,23.2121,23.7924,5526082.4752175,0
+TGT.US,D,20010103,000000,23.7924,26.0251,23.3479,25.9345,14680469.318777,0
+TGT.US,D,20010104,000000,25.7584,27.1865,25.4015,26.4252,13042677.05578,0
+TGT.US,D,20010105,000000,25.7584,26.0703,24.4592,24.8241,8238420.2609078,0
+TGT.US,D,20010108,000000,24.6845,25.1369,24.1907,24.5989,5855928.4193172,0
+TGT.US,D,20010109,000000,24.5989,24.8241,24.1907,24.6845,4099650.8478567,0
+TGT.US,D,20010110,000000,24.2379,24.7789,24.0098,24.6393,5463255.2573433,0
+TGT.US,D,20010111,000000,24.3285,24.5989,23.6095,23.9232,8188824.053297,0
+TGT.US,D,20010112,000000,23.9232,25.2194,23.9232,24.9018,8872760.4231477,0
+TGT.US,D,20010116,000000,24.952,26.1115,24.8241,25.671,9085768.199077,0
+TGT.US,D,20010117,000000,25.7584,26.0703,25.4889,25.6218,7556138.1486225,0
+TGT.US,D,20010118,000000,25.7998,25.7998,24.1464,24.7258,7525548.1098316,0
+TGT.US,D,20010119,000000,24.3285,24.5025,23.3479,23.4304,5853312.3131612,0
+TGT.US,D,20010122,000000,24.6845,25.5766,24.5025,24.7258,8918507.2028897,0
+TGT.US,D,20010123,000000,25.2194,26.3388,25.0798,25.7584,6936401.6135563,0
+TGT.US,D,20010124,000000,25.7584,26.2079,25.5342,25.9769,5325895.9579851,0
+TGT.US,D,20010125,000000,25.5766,27.0076,25.4015,26.2541,7060819.6773322,0
+TGT.US,D,20010126,000000,26.6505,26.8747,25.8991,26.0251,5673506.6151657,0
+TGT.US,D,20010129,000000,26.0181,27.1865,25.9542,26.3692,5029387.3200038,0
+TGT.US,D,20010130,000000,26.4715,26.4715,25.7584,26.1115,4450845.5603034,0
+TGT.US,D,20010131,000000,26.1862,27.6232,26.0771,27.1708,10969228.386446,0
+TGT.US,D,20010201,000000,27.1708,27.3715,26.3692,27.1147,10310360.068393,0
+TGT.US,D,20010202,000000,27.1147,27.3715,26.1538,26.4479,6229178.5436316,0
+TGT.US,D,20010205,000000,26.4479,26.4646,25.7811,26.0044,4585869.3774073,0
+TGT.US,D,20010206,000000,26.0044,26.9042,25.7584,25.9629,5343665.7548325,0
+TGT.US,D,20010207,000000,25.9629,26.5306,25.904,26.2541,4261678.6149787,0
+TGT.US,D,20010208,000000,25.5766,25.7231,24.6845,25.3021,7316677.5029457,0
+TGT.US,D,20010209,000000,25.3021,25.5676,23.6616,24.294,6382525.27136,0
+TGT.US,D,20010212,000000,23.9016,26.0408,23.8357,25.8667,9491672.3713142,0
+TGT.US,D,20010213,000000,25.8667,26.5798,25.5618,26.3535,4525665.3829619,0
+TGT.US,D,20010214,000000,26.4057,26.5403,25.9689,26.1942,4409238.9998647,0
+TGT.US,D,20010215,000000,26.4784,26.5483,25.9404,26.1617,4086420.8543465,0
+TGT.US,D,20010216,000000,25.904,26.8315,25.0739,25.5991,4836768.4973376,0
+TGT.US,D,20010220,000000,25.9404,27.7688,25.8991,26.6948,7321494.8799247,0
+TGT.US,D,20010221,000000,26.5138,26.5138,24.7179,24.9372,4857299.7960581,0
+TGT.US,D,20010222,000000,25.9769,25.9769,24.5379,25.6483,7250542.786694,0
+TGT.US,D,20010223,000000,25.4378,25.9689,24.894,25.608,6737998.4815542,0
+TGT.US,D,20010226,000000,26.3298,27.0872,26.1282,27.0872,5530355.8891988,0
+TGT.US,D,20010227,000000,27.4029,27.996,27.0568,27.4915,8784169.694241,0
+TGT.US,D,20010228,000000,27.7295,28.3766,27.3065,27.9429,9398810.2619329,0
+TGT.US,D,20010301,000000,27.1581,27.2711,26.1617,26.7253,6810192.0305241,0
+TGT.US,D,20010302,000000,26.2384,26.6574,25.7299,26.4784,6344915.5680138,0
+TGT.US,D,20010305,000000,26.6574,27.2308,25.7928,26.084,5951692.3425226,0
+TGT.US,D,20010306,000000,27.5869,28.234,26.6574,27.2308,11599567.624581,0
+TGT.US,D,20010307,000000,27.8711,28.0894,26.9417,27.4423,10442636.61817,0
+TGT.US,D,20010308,000000,27.8426,28.3059,27.0872,27.2308,10909289.764603,0
+TGT.US,D,20010309,000000,27.2308,27.3439,26.8699,26.9417,4930045.4420519,0
+TGT.US,D,20010312,000000,26.6948,26.8443,26.1617,26.1617,5258518.7692411,0
+TGT.US,D,20010313,000000,26.1617,26.4391,24.6559,25.5471,8016596.2174004,0
+TGT.US,D,20010314,000000,24.9018,26.084,24.4022,25.4378,6734276.1478438,0
+TGT.US,D,20010315,000000,25.6483,26.0111,24.7573,25.4889,4962700.506728,0
+TGT.US,D,20010316,000000,25.2194,25.6148,24.9737,25.0346,6854698.3712803,0
+TGT.US,D,20010319,000000,25.367,25.7231,24.832,25.5126,4047288.0546063,0
+TGT.US,D,20010320,000000,26.5138,27.1944,25.6148,25.6148,6285532.0934549,0
+TGT.US,D,20010321,000000,25.6148,26.6948,25.1821,26.4194,6383351.8917661,0
+TGT.US,D,20010322,000000,25.8303,25.8391,23.3932,24.7179,9334599.2428622,0
+TGT.US,D,20010323,000000,24.6117,25.129,23.9016,25.011,5685497.1864434,0
+TGT.US,D,20010326,000000,25.6857,25.9769,24.9018,25.6415,4939831.6922468,0
+TGT.US,D,20010327,000000,25.8667,26.5069,25.4378,26.4252,5023047.8633841,0
+TGT.US,D,20010328,000000,25.7231,26.1617,25.367,25.904,6695009.1366724,0
+TGT.US,D,20010329,000000,25.6483,25.8598,24.832,25.4092,6518099.1519813,0
+TGT.US,D,20010330,000000,25.7231,26.323,25.3375,25.8528,5461191.2482114,0
+TGT.US,D,20010402,000000,26.5138,26.8245,25.8303,26.0111,5854415.4904559,0
+TGT.US,D,20010403,000000,26.1617,26.1617,24.6904,25.1369,6278223.6709718,0
+TGT.US,D,20010404,000000,25.0739,25.2194,24.4022,24.5851,6675446.8038155,0
+TGT.US,D,20010405,000000,25.1506,25.8667,24.8802,25.6857,5702993.4766618,0
+TGT.US,D,20010406,000000,26.1617,26.1617,25.011,25.5126,4854821.9683465,0
+TGT.US,D,20010409,000000,26.0111,26.0111,25.0189,25.1123,3319812.2763563,0
+TGT.US,D,20010410,000000,25.5471,26.084,25.3375,25.6857,5225447.8524787,0
+TGT.US,D,20010411,000000,25.9769,26.084,24.7641,25.5843,5605308.9065352,0
+TGT.US,D,20010412,000000,25.011,25.7861,24.0048,25.6857,8962732.9197442,0
+TGT.US,D,20010416,000000,25.6857,26.3692,25.2666,25.6148,2791288.6768724,0
+TGT.US,D,20010417,000000,25.5843,25.7811,25.0739,25.3286,3929766.6282405,0
+TGT.US,D,20010418,000000,25.7928,27.9429,25.5204,27.4029,8572681.964446,0
+TGT.US,D,20010419,000000,27.2308,27.3715,26.7331,26.8521,4199262.1654243,0
+TGT.US,D,20010420,000000,26.6948,26.9623,26.5138,26.8699,3647173.2754714,0
+TGT.US,D,20010423,000000,27.0135,27.1147,26.2611,26.323,4106670.512412,0
+TGT.US,D,20010424,000000,25.7928,25.904,25.1506,25.7811,5748599.944453,0
+TGT.US,D,20010425,000000,26.1195,26.1725,25.7231,25.9906,3457589.4613072,0
+TGT.US,D,20010426,000000,26.3298,26.978,26.084,26.9042,4151727.933439,0
+TGT.US,D,20010427,000000,27.1226,28.1985,26.978,28.0559,5460912.6578161,0
+TGT.US,D,20010430,000000,28.2674,28.6628,27.5141,27.5514,7142524.9531148,0
+TGT.US,D,20010501,000000,27.5593,28.0471,27.4118,28.0107,5887621.6354027,0
+TGT.US,D,20010502,000000,27.9429,28.2979,27.6232,27.8642,4063137.2045323,0
+TGT.US,D,20010503,000000,27.8642,28.0177,27.4423,27.9488,4912272.5949449,0
+TGT.US,D,20010504,000000,27.2987,28.2979,27.1944,28.1248,4910068.273862,0
+TGT.US,D,20010507,000000,28.0471,28.0471,27.7442,27.9015,3170318.0267565,0
+TGT.US,D,20010508,000000,27.9015,28.1593,27.4796,27.5947,5278630.1488623,0
+TGT.US,D,20010509,000000,27.6232,27.8711,27.335,27.4423,5358544.9221417,0
+TGT.US,D,20010510,000000,28.234,28.9372,28.1985,28.3059,6475248.0855437,0
+TGT.US,D,20010511,000000,28.417,28.954,28.3059,28.6116,6516724.5015644,0
+TGT.US,D,20010514,000000,28.4455,28.8271,28.3059,28.4455,4478957.7713826,0
+TGT.US,D,20010515,000000,28.9372,28.9775,27.0518,27.4423,8984642.9358948,0
+TGT.US,D,20010516,000000,26.7676,27.6232,26.4646,27.2672,9841219.9434684,0
+TGT.US,D,20010517,000000,27.3763,27.8426,27.1393,27.5367,3954842.8140645,0
+TGT.US,D,20010518,000000,27.5593,27.5869,27.0518,27.1226,3828913.8549339,0
+TGT.US,D,20010521,000000,27.1944,27.5219,26.4391,27.0872,8397422.1703073,0
+TGT.US,D,20010522,000000,27.4855,28.176,26.5561,27.9094,6416558.0367129,0
+TGT.US,D,20010523,000000,28.1317,28.1317,26.622,27.0459,4581464.8022546,0
+TGT.US,D,20010524,000000,27.1865,27.4118,26.7174,26.9348,3132569.0282127,0
+TGT.US,D,20010525,000000,26.7676,27.0135,26.7676,26.8108,2531706.4840419,0
+TGT.US,D,20010529,000000,26.5845,26.8245,26.383,26.6948,4157788.7996635,0
+TGT.US,D,20010530,000000,26.5483,27.3439,26.4194,27.1089,5109153.6473062,0
+TGT.US,D,20010531,000000,27.4255,27.4855,27.0518,27.1226,5140848.8968982,0
+TGT.US,D,20010601,000000,27.2672,27.5435,26.7833,27.1226,3246927.3351648,0
+TGT.US,D,20010604,000000,27.1305,27.1305,26.4715,26.564,4126105.7511107,0
+TGT.US,D,20010605,000000,26.564,27.1226,26.564,26.9869,3163157.033497,0
+TGT.US,D,20010606,000000,26.9869,27.1226,26.622,26.7961,2471501.4728433,0
+TGT.US,D,20010607,000000,26.1195,27.3439,26.084,27.2386,4733300.6346282,0
+TGT.US,D,20010608,000000,27.2672,27.6232,26.978,27.458,3216063.7897451,0
+TGT.US,D,20010611,000000,27.2711,27.4187,26.2669,26.7331,2574422.322295,0
+TGT.US,D,20010612,000000,26.3023,26.7391,26.0328,26.6357,3762082.6626942,0
+TGT.US,D,20010613,000000,26.5483,26.7331,26.3298,26.4391,1869957.7039836,0
+TGT.US,D,20010614,000000,26.4391,26.5845,26.201,26.3298,2872712.3120001,0
+TGT.US,D,20010615,000000,25.8303,25.9404,25.1123,25.5618,7104359.0857315,0
+TGT.US,D,20010618,000000,25.7928,26.3987,25.5843,26.0703,3724611.2377924,0
+TGT.US,D,20010619,000000,26.1942,26.5138,25.8667,26.0251,3970683.8299644,0
+TGT.US,D,20010620,000000,25.8391,26.2149,25.6935,25.8223,5282488.7275106,0
+TGT.US,D,20010621,000000,25.8667,27.0518,25.8667,26.0565,7564267.0909921,0
+TGT.US,D,20010622,000000,26.3692,26.4715,25.7584,26.0771,2621130.9506276,0
+TGT.US,D,20010625,000000,26.1942,26.5403,26.0496,26.4125,4587799.1751081,0
+TGT.US,D,20010626,000000,25.6218,26.4125,25.5676,26.3535,4404279.2774283,0
+TGT.US,D,20010627,000000,26.3623,26.3623,25.0041,25.3021,5388031.7836378,0
+TGT.US,D,20010628,000000,25.3021,26.2669,25.2971,25.4889,5569901.4907653,0
+TGT.US,D,20010629,000000,25.3081,26.0496,24.6117,24.832,7138385.7505648,0
+TGT.US,D,20010702,000000,25.0484,25.5843,24.6313,25.5411,4307418.2774478,0
+TGT.US,D,20010703,000000,25.5411,25.8223,25.3286,25.8223,2389935.4922583,0
+TGT.US,D,20010705,000000,25.6935,25.6935,25.1565,25.3877,4002932.1933336,0
+TGT.US,D,20010706,000000,25.1821,25.3286,23.9803,24.0451,5304119.1365127,0
+TGT.US,D,20010709,000000,24.2557,24.2557,23.7176,23.821,5183981.6039909,0
+TGT.US,D,20010710,000000,23.821,24.0737,23.3135,23.4933,9130688.3584129,0
+TGT.US,D,20010711,000000,23.4933,24.2045,23.4933,23.9517,5868330.7756679,0
+TGT.US,D,20010712,000000,24.0737,25.8303,24.0677,25.7928,7687852.4338423,0
+TGT.US,D,20010713,000000,25.4378,26.0111,24.9018,25.9689,5605034.3831532,0
+TGT.US,D,20010716,000000,25.9542,26.1617,25.6148,25.7231,4675707.6625726,0
+TGT.US,D,20010717,000000,25.367,25.9769,25.1506,25.5618,3206427.0022806,0
+TGT.US,D,20010718,000000,25.2971,25.6483,25.1123,25.4674,5794757.4925149,0
+TGT.US,D,20010719,000000,25.904,26.3298,25.6355,25.9769,4040537.8296667,0
+TGT.US,D,20010720,000000,25.9769,26.9701,25.904,26.7331,6464372.8926,0
+TGT.US,D,20010723,000000,26.8394,27.1944,26.5483,26.5483,6467395.7000627,0
+TGT.US,D,20010724,000000,26.5483,26.5561,26.0633,26.3692,5522636.6983958,0
+TGT.US,D,20010725,000000,26.3692,26.8394,26.0496,26.4784,5232201.1276781,0
+TGT.US,D,20010726,000000,26.622,26.8394,25.8528,26.4391,5702857.2317241,0
+TGT.US,D,20010727,000000,26.4479,26.8747,25.91,26.4057,2868308.7536008,0
+TGT.US,D,20010730,000000,26.4057,27.0292,26.2464,26.7676,2025641.9474727,0
+TGT.US,D,20010731,000000,26.7676,27.7688,26.7676,27.7688,7053381.1104309,0
+TGT.US,D,20010801,000000,27.6232,27.6301,26.8108,27.0518,3523034.818844,0
+TGT.US,D,20010802,000000,26.978,27.4118,26.7331,27.2898,2849015.8603594,0
+TGT.US,D,20010803,000000,27.1944,27.6232,26.861,27.4501,2810300.9462121,0
+TGT.US,D,20010806,000000,27.4501,27.4855,27.102,27.1639,3819811.8796878,0
+TGT.US,D,20010807,000000,27.1639,28.0559,26.919,28.0107,4355501.5561974,0
+TGT.US,D,20010808,000000,27.9881,28.6972,27.2672,27.2672,5714290.6222116,0
+TGT.US,D,20010809,000000,27.6232,28.1465,26.9869,27.4118,6159320.4769161,0
+TGT.US,D,20010810,000000,27.7688,27.7688,26.5561,27.1581,3692365.9246828,0
+TGT.US,D,20010813,000000,27.1226,27.1581,26.564,26.9869,2721569.9053546,0
+TGT.US,D,20010814,000000,26.4784,27.4118,26.4715,26.8964,4380308.3024055,0
+TGT.US,D,20010815,000000,27.1944,27.4118,26.802,26.8394,2188771.8751363,0
+TGT.US,D,20010816,000000,26.8315,26.8699,26.1195,26.6309,3837175.9919815,0
+TGT.US,D,20010817,000000,26.2296,26.8443,25.9769,26.3151,3125403.9679402,0
+TGT.US,D,20010820,000000,26.0496,26.6574,25.9769,26.6574,3434998.2204678,0
+TGT.US,D,20010821,000000,26.6574,26.6574,24.7887,25.4092,12459871.032878,0
+TGT.US,D,20010822,000000,25.5126,26.0771,25.1625,25.9404,4467653.5085601,0
+TGT.US,D,20010823,000000,25.6415,25.9837,25.3818,25.7928,3963519.786445,0
+TGT.US,D,20010824,000000,25.7231,26.1725,25.5293,25.663,5413103.9024488,0
+TGT.US,D,20010827,000000,25.8755,25.9404,25.2499,25.367,3808517.7843979,0
+TGT.US,D,20010828,000000,25.1821,25.3138,25.0189,25.0258,5855379.372553,0
+TGT.US,D,20010829,000000,25.3463,25.367,25.1506,25.1821,3560375.0825744,0
+TGT.US,D,20010830,000000,25.1506,25.3463,24.7946,25.011,4703399.9545524,0
+TGT.US,D,20010831,000000,24.9372,25.6935,24.7494,24.9018,2822152.2222921,0
+TGT.US,D,20010904,000000,25.0484,25.5991,24.8634,25.0484,4364871.954306,0
+TGT.US,D,20010905,000000,24.9018,25.5066,24.5094,25.1448,3969309.1795473,0
+TGT.US,D,20010906,000000,24.7179,25.0189,23.6479,23.821,5410078.0447261,0
+TGT.US,D,20010907,000000,23.821,23.8297,22.5276,22.8413,5704097.6707099,0
+TGT.US,D,20010910,000000,22.4204,23.5368,22.2768,23.1384,4564796.1491955,0
+TGT.US,D,20010917,000000,21.4762,22.1362,20.8369,21.3178,5653668.7421734,0
+TGT.US,D,20010918,000000,21.2353,21.7654,20.8724,20.9313,5892444.096148,0
+TGT.US,D,20010919,000000,20.8595,21.0847,19.8534,20.3097,8421530.407021,0
+TGT.US,D,20010920,000000,19.7619,19.9803,19.2278,19.3262,8355677.3314241,0
+TGT.US,D,20010921,000000,18.685,20.1189,18.685,19.1748,8851130.0141456,0
+TGT.US,D,20010924,000000,19.1806,21.6651,19.1806,21.6651,8493454.516375,0
+TGT.US,D,20010925,000000,21.7378,22.9741,21.5942,22.4204,9215422.5421778,0
+TGT.US,D,20010926,000000,22.0633,22.7459,21.8824,22.6447,8702330.2070272,0
+TGT.US,D,20010927,000000,22.5276,22.6722,22.2226,22.5364,5644992.786546,0
+TGT.US,D,20010928,000000,22.4941,23.1757,22.39,22.8188,5973453.912696,0
+TGT.US,D,20011001,000000,22.9671,22.9671,22.2827,22.5738,5333609.0482687,0
+TGT.US,D,20011002,000000,22.4204,23.2533,22.3476,23.0223,4973583.833698,0
+TGT.US,D,20011003,000000,23.0655,25.1506,22.6958,24.7179,5755212.9077015,0
+TGT.US,D,20011004,000000,24.6117,24.7946,23.4718,23.7127,6217328.2843048,0
+TGT.US,D,20011005,000000,23.7127,23.7127,22.9869,23.581,4169500.780546,0
+TGT.US,D,20011008,000000,23.5878,23.5878,22.2768,22.6033,6036697.9994097,0
+TGT.US,D,20011009,000000,22.6722,22.6722,22.029,22.3093,6458860.0563863,0
+TGT.US,D,20011010,000000,22.4941,23.3479,22.1362,23.2171,4252863.3641539,0
+TGT.US,D,20011011,000000,23.6832,24.0737,23.3852,23.7501,6853598.2442455,0
+TGT.US,D,20011012,000000,23.7501,23.7501,22.2768,22.7597,5670064.9053569,0
+TGT.US,D,20011015,000000,22.2768,22.3742,21.9542,22.3604,6737585.6797279,0
+TGT.US,D,20011016,000000,22.6367,23.1757,22.4941,22.8551,5113714.802462,0
+TGT.US,D,20011017,000000,23.4304,23.7127,22.2768,22.2768,6049235.5839451,0
+TGT.US,D,20011018,000000,22.3093,22.8069,22.1155,22.325,3185337.5060166,0
+TGT.US,D,20011019,000000,22.0703,22.9189,21.9287,22.6367,3742520.3298373,0
+TGT.US,D,20011022,000000,22.7843,22.9918,22.2226,22.7115,3466686.352787,0
+TGT.US,D,20011023,000000,22.8925,23.1315,22.4578,22.4578,3355498.2825213,0
+TGT.US,D,20011024,000000,22.4578,22.7843,21.9769,22.0437,3113412.3799093,0
+TGT.US,D,20011025,000000,21.9542,22.5011,21.5942,22.3476,5187416.1965268,0
+TGT.US,D,20011026,000000,21.9207,22.7262,21.8755,22.6033,4275043.8366734,0
+TGT.US,D,20011029,000000,22.6722,22.7763,21.6562,21.7014,4584629.9551748,0
+TGT.US,D,20011030,000000,21.3828,21.3906,20.6963,20.9077,10235546.346255,0
+TGT.US,D,20011031,000000,22.1018,22.7036,21.5637,22.383,9265434.6018749,0
+TGT.US,D,20011101,000000,22.5276,23.5023,21.9542,23.1315,7707972.9642427,0
+TGT.US,D,20011102,000000,23.4659,24.3501,23.3557,24.2113,6783049.8020617,0
+TGT.US,D,20011105,000000,24.5025,25.1212,24.3727,24.7946,5663312.6469108,0
+TGT.US,D,20011106,000000,24.649,25.5471,24.5782,25.3818,4172664.916713,0
+TGT.US,D,20011107,000000,25.1821,25.2971,24.3285,24.5094,4968079.1315105,0
+TGT.US,D,20011108,000000,24.6117,25.0798,24.5782,24.6845,5982411.5089783,0
+TGT.US,D,20011109,000000,24.6845,25.0484,24.4022,24.772,3137943.5859821,0
+TGT.US,D,20011112,000000,24.9175,25.1565,24.06,25.1506,3144828.0223529,0
+TGT.US,D,20011113,000000,25.2194,26.1538,25.0041,26.0251,4505824.4597096,0
+TGT.US,D,20011114,000000,26.5925,27.1639,26.1617,26.9042,5394916.2200086,0
+TGT.US,D,20011115,000000,26.9112,27.4501,26.4479,27.2308,5882247.0776334,0
+TGT.US,D,20011116,000000,27.3439,27.3439,25.7861,26.201,7584797.3729593,0
+TGT.US,D,20011119,000000,26.2611,27.4915,26.2079,27.1944,5940526.3581444,0
+TGT.US,D,20011120,000000,26.9869,26.9947,26.084,26.2669,5819145.3363771,0
+TGT.US,D,20011121,000000,26.1617,26.5798,26.0703,26.4567,3121135.6377253,0
+TGT.US,D,20011123,000000,26.7754,27.2987,26.6357,27.1393,1593564.5126365,0
+TGT.US,D,20011126,000000,27.3498,27.5288,26.7596,27.4344,3557073.6847165,0
+TGT.US,D,20011127,000000,27.3498,27.6773,26.7596,27.335,4948647.9598249,0
+TGT.US,D,20011128,000000,27.335,27.8426,26.8443,27.458,4908141.526421,0
+TGT.US,D,20011129,000000,27.5288,27.5681,26.7027,26.9259,3868728.8961162,0
+TGT.US,D,20011130,000000,26.7754,27.2987,26.7754,27.0135,4232326.9816671,0
+TGT.US,D,20011203,000000,26.6652,27.3144,26.4125,26.7469,3101842.7444841,0
+TGT.US,D,20011204,000000,26.7469,27.0568,26.5561,26.8915,4352058.8296353,0
+TGT.US,D,20011205,000000,26.9869,28.6835,26.9475,28.5143,7903479.3661872,0
+TGT.US,D,20011206,000000,28.4287,28.4365,27.6301,27.8269,9613750.8858227,0
+TGT.US,D,20011207,000000,27.4915,28.0294,27.2711,27.3498,4196783.3209594,0
+TGT.US,D,20011210,000000,27.458,27.458,26.39,26.4125,6745987.1119731,0
+TGT.US,D,20011211,000000,26.5925,26.622,25.6148,25.8991,8352920.9133174,0
+TGT.US,D,20011212,000000,26.2669,26.7676,25.9177,26.0703,4761399.627915,0
+TGT.US,D,20011213,000000,25.9837,26.4391,25.2746,25.9177,4627485.0886254,0
+TGT.US,D,20011214,000000,26.0565,26.6131,25.6218,26.4479,4392152.4612128,0
+TGT.US,D,20011217,000000,26.1942,27.1639,26.0633,26.9701,4343653.3303771,0
+TGT.US,D,20011218,000000,27.8111,27.8858,26.5718,26.8188,6121156.6430394,0
+TGT.US,D,20011219,000000,26.3023,27.2711,26.1942,27.2475,4737017.8845724,0
+TGT.US,D,20011220,000000,27.3498,27.6301,26.8188,26.8443,6503217.9511656,0
+TGT.US,D,20011221,000000,27.1639,27.5435,26.9947,27.4983,5287039.7151336,0
+TGT.US,D,20011224,000000,27.3577,27.5869,27.3577,27.3763,1236574.3065678,0
+TGT.US,D,20011226,000000,27.6773,28.0649,27.4915,27.6843,4673497.2409701,0
+TGT.US,D,20011227,000000,28.0649,28.6254,28.0649,28.5379,5459813.5475345,0
+TGT.US,D,20011228,000000,28.5763,30.0131,28.5763,29.6857,7555863.6252404,0
+TGT.US,D,20011231,000000,29.7929,30.0417,29.0768,29.5381,6896307.9819789,0
+TGT.US,D,20020102,000000,29.5381,29.7929,29.2254,29.5037,6991237.150752,0
+TGT.US,D,20020103,000000,29.3286,29.6502,28.8595,29.6119,7128747.946347,0
+TGT.US,D,20020104,000000,29.6119,30.3683,29.6119,30.1863,5291165.6998911,0
+TGT.US,D,20020107,000000,30.1942,30.5827,30.0054,30.1942,4545090.4541279,0
+TGT.US,D,20020108,000000,30.1942,30.5482,29.6857,29.9443,5027184.0156742,0
+TGT.US,D,20020109,000000,29.9443,30.2178,29.0012,29.0641,4355780.1465925,0
+TGT.US,D,20020110,000000,28.7857,29.6935,28.7857,29.4015,5761272.7571728,0
+TGT.US,D,20020111,000000,29.5037,29.5037,28.6116,29.0012,4048257.0204698,0
+TGT.US,D,20020114,000000,28.7857,29.1487,28.3993,28.3993,3575945.6421051,0
+TGT.US,D,20020115,000000,28.408,28.8793,28.1396,28.7926,5468214.9797797,0
+TGT.US,D,20020116,000000,28.7857,28.7857,28.3628,28.5458,4913653.3458813,0
+TGT.US,D,20020117,000000,28.6765,29.191,28.6116,29.1545,3718823.8781966,0
+TGT.US,D,20020118,000000,28.8221,29.4015,28.8221,29.2627,3033915.4922226,0
+TGT.US,D,20020122,000000,30.1942,30.5827,29.9847,30.0968,6458166.6306582,0
+TGT.US,D,20020123,000000,30.1027,30.7961,30.1027,30.6997,5631484.2026408,0
+TGT.US,D,20020124,000000,30.8737,31.1511,30.7321,30.8737,5835537.4325476,0
+TGT.US,D,20020125,000000,30.5137,30.7735,30.202,30.3957,6867786.019333,0
+TGT.US,D,20020128,000000,30.4401,31.1295,30.4401,31.0222,4039849.487705,0
+TGT.US,D,20020129,000000,31.3566,31.6675,29.9384,30.1184,6260317.6291867,0
+TGT.US,D,20020130,000000,30.1942,31.6331,29.7594,31.4915,6299171.8385316,0
+TGT.US,D,20020131,000000,31.701,31.9872,30.8531,31.9625,5965328.0205862,0
+TGT.US,D,20020201,000000,31.5926,31.8494,31.0341,31.2023,3779171.2348526,0
+TGT.US,D,20020204,000000,31.2023,31.7275,30.6279,30.9101,2946018.1890441,0
+TGT.US,D,20020205,000000,31.0931,31.2672,30.4401,30.5827,5625697.8597982,0
+TGT.US,D,20020206,000000,30.9485,31.0222,30.264,30.5827,5282488.7275106,0
+TGT.US,D,20020207,000000,31.0862,31.4982,30.2305,30.2305,8518530.7021991,0
+TGT.US,D,20020208,000000,30.621,30.7321,30.083,30.5718,5969463.156123,0
+TGT.US,D,20020211,000000,30.9101,31.7777,30.7321,31.6331,4776148.6508061,0
+TGT.US,D,20020212,000000,31.3104,31.8848,31.3104,31.6528,4221444.6714504,0
+TGT.US,D,20020213,000000,31.9498,32.3854,31.7362,32.3854,5288415.3823038,0
+TGT.US,D,20020214,000000,32.3854,32.53,32.169,32.3854,4391879.9713372,0
+TGT.US,D,20020215,000000,32.3854,32.3943,31.8721,32.0639,3372028.6571361,0
+TGT.US,D,20020219,000000,31.7442,32.3559,31.3489,31.4275,4920677.0774498,0
+TGT.US,D,20020220,000000,31.927,32.5674,31.8189,32.4258,5133136.8233682,0
+TGT.US,D,20020221,000000,32.5752,32.9362,31.7982,32.0639,5885964.3275775,0
+TGT.US,D,20020222,000000,32.2457,32.2457,31.1383,31.993,5663040.1570353,0
+TGT.US,D,20020225,000000,32.2457,32.4258,31.8189,32.2457,4504169.185391,0
+TGT.US,D,20020226,000000,32.8988,33.1103,32.2832,32.952,7308681.7552541,0
+TGT.US,D,20020227,000000,33.1448,33.2549,31.2898,31.6381,7050760.9372618,0
+TGT.US,D,20020228,000000,31.7825,31.8189,28.9922,30.1942,21868320.115782,0
+TGT.US,D,20020301,000000,30.8098,31.0931,30.3378,31.0931,7645417.2194908,0
+TGT.US,D,20020304,000000,31.1648,31.5642,30.8472,31.275,6532982.3863037,0
+TGT.US,D,20020305,000000,30.6997,30.9711,29.365,29.9119,11362729.18558,0
+TGT.US,D,20020306,000000,29.8086,30.5403,29.8086,30.4243,5452780.6651867,0
+TGT.US,D,20020307,000000,31.3489,31.3489,30.4243,31.3409,8037405.0897627,0
+TGT.US,D,20020308,000000,31.9625,31.993,31.3242,31.8908,4866667.143907,0
+TGT.US,D,20020311,000000,31.8573,32.2457,31.2672,32.1317,4120727.1263283,0
+TGT.US,D,20020312,000000,32.0639,32.176,31.6813,32.0511,2598670.8709596,0
+TGT.US,D,20020313,000000,31.7068,31.7068,31.3035,31.5219,3711796.0796151,0
+TGT.US,D,20020314,000000,31.5219,31.8908,31.3409,31.5504,2772411.6357173,0
+TGT.US,D,20020315,000000,31.993,32.5005,31.7904,32.4258,6865588.8155232,0
+TGT.US,D,20020318,000000,32.468,32.5339,31.927,32.3854,4704364.8534029,0
+TGT.US,D,20020319,000000,32.5339,32.5752,31.9625,31.9625,4249415.5538255,0
+TGT.US,D,20020320,000000,31.9625,32.5605,31.7362,32.4208,4835253.5349699,0
+TGT.US,D,20020321,000000,32.4208,32.4326,31.6016,31.8189,3587931.1296165,0
+TGT.US,D,20020322,000000,31.3489,31.6016,31.2357,31.456,3032957.7106451,0
+TGT.US,D,20020325,000000,31.7068,31.8788,31.215,31.275,4570581.4752847,0
+TGT.US,D,20020326,000000,30.8098,31.3409,30.5266,30.8472,5206020.7478062,0
+TGT.US,D,20020327,000000,30.9181,31.0931,30.4695,30.9338,5725314.2611323,0
+TGT.US,D,20020328,000000,30.9338,31.2898,30.7577,31.0694,5724353.429295,0
+TGT.US,D,20020401,000000,30.4469,30.9033,30.264,30.8816,6162354.4686648,0
+TGT.US,D,20020402,000000,30.738,30.7577,30.1184,30.1184,6704928.5815452,0
+TGT.US,D,20020403,000000,29.8371,30.3161,29.6807,29.8735,4490258.9839453,0
+TGT.US,D,20020404,000000,29.5823,30.383,29.4182,30.2856,3129952.9220568,0
+TGT.US,D,20020405,000000,30.4833,30.6888,30.1637,30.5266,4454705.1557048,0
+TGT.US,D,20020408,000000,30.1577,31.6016,30.1577,31.4639,5128588.8860049,0
+TGT.US,D,20020409,000000,31.5642,32.1956,31.3724,31.7442,3817474.363927,0
+TGT.US,D,20020410,000000,31.993,32.2832,31.6448,32.2457,4698714.7554982,0
+TGT.US,D,20020411,000000,33.0759,33.1448,32.0639,32.1878,8646120.0194146,0
+TGT.US,D,20020412,000000,32.6451,32.6451,32.1376,32.4208,3395870.5044939,0
+TGT.US,D,20020415,000000,32.4208,32.4897,31.7825,31.9203,2914464.268156,0
+TGT.US,D,20020416,000000,32.1011,32.4258,31.8416,32.4258,2981835.3563804,0
+TGT.US,D,20020417,000000,32.4258,32.4258,31.689,31.993,3334279.6585924,0
+TGT.US,D,20020418,000000,31.8189,32.234,31.0931,32.1464,4865016.9533546,0
+TGT.US,D,20020419,000000,32.1533,32.3687,31.9045,32.1376,2789774.7312579,0
+TGT.US,D,20020422,000000,32.1011,32.3274,31.2357,31.514,3452352.1652288,0
+TGT.US,D,20020423,000000,31.8908,32.0716,31.4216,31.6675,3929079.303032,0
+TGT.US,D,20020424,000000,31.7068,31.9625,30.8659,31.1591,4241284.5779493,0
+TGT.US,D,20020425,000000,30.9181,31.6016,30.6643,31.5297,4026486.2995168,0
+TGT.US,D,20020426,000000,31.6753,32.0639,31.2672,31.3842,5804127.8906235,0
+TGT.US,D,20020429,000000,31.456,32.0087,31.3489,31.5721,4051838.0254762,0
+TGT.US,D,20020430,000000,31.8573,31.8721,31.3489,31.456,5735786.8197823,0
+TGT.US,D,20020501,000000,31.8573,31.8908,30.9711,31.8416,4830848.9598172,0
+TGT.US,D,20020502,000000,31.993,32.2182,31.6381,31.7982,3250093.5048383,0
+TGT.US,D,20020503,000000,31.8416,32.0206,31.4639,31.7137,4013675.2083527,0
+TGT.US,D,20020506,000000,31.927,32.7936,31.6753,31.7068,4116180.2057181,0
+TGT.US,D,20020507,000000,31.9123,32.6303,31.8573,32.3854,3996312.1128122,0
+TGT.US,D,20020508,000000,32.8988,32.952,31.4915,31.9428,7542494.3365326,0
+TGT.US,D,20020509,000000,30.984,30.9908,29.6188,30.2856,11995962.103512,0
+TGT.US,D,20020510,000000,30.2856,30.3003,29.5322,29.666,7009425.8499454,0
+TGT.US,D,20020513,000000,29.9443,30.1942,29.5381,29.9601,3974818.9655012,0
+TGT.US,D,20020514,000000,30.9181,31.1295,30.2729,30.8334,7395897.8337438,0
+TGT.US,D,20020515,000000,30.8472,31.2023,30.5266,30.5561,4330705.994275,0
+TGT.US,D,20020516,000000,30.6063,31.6753,30.5718,31.2957,5398085.4399419,0
+TGT.US,D,20020517,000000,31.7068,31.8494,31.0488,31.1383,3639051.4503746,0
+TGT.US,D,20020520,000000,31.3566,31.6606,30.8177,30.8177,2852190.164059,0
+TGT.US,D,20020521,000000,31.3566,31.3566,29.666,29.9758,6090431.376064,0
+TGT.US,D,20020522,000000,29.9847,30.202,29.6325,30.1637,3296249.0193936,0
+TGT.US,D,20020523,000000,30.3082,30.4036,29.8017,30.2364,3190713.0805392,0
+TGT.US,D,20020524,000000,30.3427,30.4607,29.8814,29.9119,2026751.2252871,0
+TGT.US,D,20020528,000000,30.1253,30.1253,28.5094,29.2127,4930185.7540028,0
+TGT.US,D,20020529,000000,28.8793,29.127,28.7189,28.8643,5024011.7454811,0
+TGT.US,D,20020530,000000,28.8643,29.2254,28.3766,29.2254,5390371.3329052,0
+TGT.US,D,20020531,000000,29.5184,30.3003,29.1033,29.9119,5828511.6674726,0
+TGT.US,D,20020603,000000,29.7741,30.2807,28.8643,29.127,3217304.228731,0
+TGT.US,D,20020604,000000,29.127,29.1349,27.935,28.5094,6731935.5818232,0
+TGT.US,D,20020605,000000,29.0071,29.2127,28.5763,28.8643,6688671.7135592,0
+TGT.US,D,20020606,000000,28.1465,28.2547,27.1147,27.7088,9532593.640051,0
+TGT.US,D,20020607,000000,27.102,27.8426,27.102,27.5869,6003907.706549,0
+TGT.US,D,20020610,000000,28.0363,28.5094,27.9015,27.9881,5833339.2119844,0
+TGT.US,D,20020611,000000,28.4522,28.9775,28.1051,28.1985,7637012.7369858,0
+TGT.US,D,20020612,000000,28.4287,29.0641,28.2419,29.0159,5696654.0200422,0
+TGT.US,D,20020613,000000,28.5094,28.647,27.9635,28.0559,5004723.9360063,0
+TGT.US,D,20020614,000000,27.5288,27.8346,26.7331,27.2987,5959129.8926706,0
+TGT.US,D,20020617,000000,27.2987,28.4877,27.2987,28.408,4672669.6038108,0
+TGT.US,D,20020618,000000,28.408,28.4287,28.167,28.291,4176391.3174364,0
+TGT.US,D,20020619,000000,28.1465,28.8221,28.0736,28.0736,5229169.169436,0
+TGT.US,D,20020620,000000,27.7835,28.3274,27.3144,27.3144,3719648.4650962,0
+TGT.US,D,20020621,000000,26.7391,27.1305,26.4252,26.5561,7364206.6511648,0
+TGT.US,D,20020624,000000,26.4125,26.8315,25.2499,26.2149,7379227.147178,0
+TGT.US,D,20020625,000000,26.919,27.8858,26.3388,26.5561,7843817.3012332,0
+TGT.US,D,20020626,000000,25.6218,26.9417,25.6218,26.7331,6481866.1325586,0
+TGT.US,D,20020627,000000,27.3144,27.6301,26.5925,27.3872,5038343.8995328,0
+TGT.US,D,20020628,000000,27.102,27.7835,26.5197,27.4915,8809521.4202003,0
+TGT.US,D,20020701,000000,27.3498,27.6773,26.4194,26.5197,5292823.0077164,0
+TGT.US,D,20020702,000000,26.5197,26.8394,25.7998,25.8076,4110392.8461226,0
+TGT.US,D,20020703,000000,25.9837,26.7961,25.6218,26.7391,3947400.1801501,0
+TGT.US,D,20020705,000000,27.1452,28.1465,27.0715,28.1465,2336751.1623683,0
+TGT.US,D,20020708,000000,28.0736,28.3274,27.4737,27.7353,3368585.9305741,0
+TGT.US,D,20020709,000000,28.0736,28.5034,27.2642,27.4187,4721860.1268681,0
+TGT.US,D,20020710,000000,27.7835,28.0019,26.2669,26.5798,5030486.4302854,0
+TGT.US,D,20020711,000000,26.5845,27.2711,25.6277,26.6309,7135079.2689406,0
+TGT.US,D,20020712,000000,26.7027,27.3144,25.847,26.084,5072652.2050211,0
+TGT.US,D,20020715,000000,26.084,26.3023,24.2478,26.2926,5866679.5683624,0
+TGT.US,D,20020716,000000,25.9837,25.9906,24.7179,24.9824,5285933.4875792,0
+TGT.US,D,20020717,000000,25.4378,25.904,23.3705,24.1779,8191853.9780325,0
+TGT.US,D,20020718,000000,24.3569,25.0346,23.813,23.821,4620321.0451062,0
+TGT.US,D,20020719,000000,23.283,24.5379,22.8492,23.0361,5026630.9018971,0
+TGT.US,D,20020722,000000,22.7311,23.6684,21.9355,22.4027,6296824.1552382,0
+TGT.US,D,20020723,000000,22.4646,23.4147,21.6474,21.9846,7540287.9819432,0
+TGT.US,D,20020724,000000,21.6474,24.1179,21.2972,23.8711,8208940.5166845,0
+TGT.US,D,20020725,000000,23.8711,23.8769,22.3093,23.7127,6827142.3242381,0
+TGT.US,D,20020726,000000,23.7127,24.1554,23.095,23.813,4237838.8011275,0
+TGT.US,D,20020729,000000,24.4671,25.4979,23.9566,25.4674,6489445.0114108,0
+TGT.US,D,20020730,000000,25.3286,25.7664,24.6628,24.8241,6746955.0610833,0
+TGT.US,D,20020731,000000,24.5379,24.5467,23.334,24.0677,8539473.7859926,0
+TGT.US,D,20020801,000000,23.5515,23.813,22.3604,22.6584,10952277.075979,0
+TGT.US,D,20020802,000000,22.7311,22.9426,21.7152,22.3672,8334865.4088021,0
+TGT.US,D,20020805,000000,22.4578,23.1137,22.2964,22.7311,6546078.1683825,0
+TGT.US,D,20020806,000000,23.095,24.0245,22.9112,23.6341,6768308.9131967,0
+TGT.US,D,20020807,000000,23.813,23.9517,22.9741,23.3557,8551047.4884307,0
+TGT.US,D,20020808,000000,23.5583,23.5583,22.1784,23.2751,11727839.183238,0
+TGT.US,D,20020809,000000,22.9869,23.813,22.8551,23.573,7146102.9078614,0
+TGT.US,D,20020812,000000,23.095,23.1826,22.6584,23.0528,5101586.9694932,0
+TGT.US,D,20020813,000000,22.3672,23.4521,22.3181,22.3408,9262678.183768,0
+TGT.US,D,20020814,000000,22.6584,23.2978,21.9994,23.2171,9444274.3842666,0
+TGT.US,D,20020815,000000,24.5379,25.3286,23.7541,25.3286,12763950.415686,0
+TGT.US,D,20020816,000000,25.3081,26.2464,24.9372,25.6935,9848519.2151722,0
+TGT.US,D,20020819,000000,25.5342,26.6652,25.3021,26.6003,9119668.7865051,0
+TGT.US,D,20020820,000000,26.6722,26.7833,25.9689,26.7027,8528173.5901832,0
+TGT.US,D,20020821,000000,27.0715,27.1807,26.1195,26.8394,6703556.981388,0
+TGT.US,D,20020822,000000,26.9259,27.0361,26.0928,26.9259,4307002.4253616,0
+TGT.US,D,20020823,000000,26.5246,26.622,25.7437,25.9542,7228630.7370369,0
+TGT.US,D,20020826,000000,25.7741,25.9542,25.0611,25.8755,6085055.8015414,0
+TGT.US,D,20020827,000000,25.3021,25.3081,24.4897,25.3021,9010958.5439512,0
+TGT.US,D,20020828,000000,25.2274,25.2352,24.4897,24.649,6503768.014683,0
+TGT.US,D,20020829,000000,24.2192,24.7041,24.0451,24.5025,4113702.3780066,0
+TGT.US,D,20020830,000000,24.2557,24.9737,24.1317,24.7179,3615902.0119915,0
+TGT.US,D,20020903,000000,24.2192,24.5782,23.9016,24.0167,5219938.066525,0
+TGT.US,D,20020904,000000,24.0048,25.0258,23.8563,24.8113,4505546.8860678,0
+TGT.US,D,20020905,000000,24.1464,24.1849,23.2751,23.9321,6908298.5532566,0
+TGT.US,D,20020906,000000,24.5025,25.1448,24.3638,24.8634,6077896.8417884,0
+TGT.US,D,20020909,000000,24.8634,25.4889,24.5851,25.3021,5471247.9547752,0
+TGT.US,D,20020910,000000,25.3749,25.7369,25.3081,25.7152,5613161.2920162,0
+TGT.US,D,20020911,000000,26.0251,26.5197,25.904,26.1008,4065341.5256151,0
+TGT.US,D,20020912,000000,25.8834,25.904,25.5066,25.5471,4779455.1324303,0
+TGT.US,D,20020913,000000,25.5923,26.6809,25.3021,26.1862,5141266.7824911,0
+TGT.US,D,20020916,000000,26.2611,26.7754,26.201,26.6722,6179022.1049707,0
+TGT.US,D,20020917,000000,26.8188,27.1089,25.7741,25.8391,6712231.920262,0
+TGT.US,D,20020918,000000,25.3375,26.3093,25.1772,26.0044,5469872.287605,0
+TGT.US,D,20020919,000000,25.4092,25.663,24.9737,24.9982,4002102.5226677,0
+TGT.US,D,20020920,000000,25.0041,25.0041,23.7127,24.3372,10656741.470875,0
+TGT.US,D,20020923,000000,23.8563,23.8563,22.5945,23.1,10646819.992495,0
+TGT.US,D,20020924,000000,22.5011,23.6616,22.4863,23.1137,7398653.2350973,0
+TGT.US,D,20020925,000000,23.5643,23.8563,23.0598,23.5072,7888598.1653715,0
+TGT.US,D,20020926,000000,23.9321,24.7946,23.7127,24.6559,6331273.7894305,0
+TGT.US,D,20020927,000000,24.2192,24.3215,23.0223,23.0655,7266248.5744092,0
+TGT.US,D,20020930,000000,23.0725,23.0725,20.3097,21.3385,21965040.803811,0
+TGT.US,D,20021001,000000,20.6786,21.6877,20.0963,21.6877,19113682.343924,0
+TGT.US,D,20021002,000000,21.5804,21.8263,20.9608,21.1074,8965904.173184,0
+TGT.US,D,20021003,000000,21.3237,21.4536,20.2428,20.7298,9105884.6624645,0
+TGT.US,D,20021004,000000,20.9608,20.9608,19.3135,20.4985,9868361.1551777,0
+TGT.US,D,20021007,000000,20.1701,20.6963,18.798,18.9092,12799354.781195,0
+TGT.US,D,20021008,000000,19.6971,20.8222,18.9564,20.3954,13993635.202116,0
+TGT.US,D,20021009,000000,19.9154,19.9527,19.1551,19.2702,8415059.7892298,0
+TGT.US,D,20021010,000000,19.278,20.1189,17.9985,20.1189,13351306.409457,0
+TGT.US,D,20021011,000000,20.6038,21.603,20.6038,21.603,10147230.140729,0
+TGT.US,D,20021014,000000,21.1419,22.8925,21.1419,21.7152,8718453.8803353,0
+TGT.US,D,20021015,000000,23.095,23.4521,22.7843,23.1984,9370423.5274716,0
+TGT.US,D,20021016,000000,22.9112,23.3135,22.0703,22.2896,7687578.9272134,0
+TGT.US,D,20021017,000000,22.2964,22.2964,21.0465,21.3317,17034577.476167,0
+TGT.US,D,20021018,000000,20.9993,22.505,20.9993,22.3181,9905561.1069573,0
+TGT.US,D,20021021,000000,22.3181,22.9514,21.6179,22.7763,6174201.6777319,0
+TGT.US,D,20021022,000000,22.8188,23.2751,21.8618,22.1214,7779476.1377444,0
+TGT.US,D,20021023,000000,22.2099,22.8551,21.8696,22.7912,7314609.4268006,0
+TGT.US,D,20021024,000000,23.1315,23.5583,22.6367,22.9741,8204530.8577655,0
+TGT.US,D,20021025,000000,22.9112,23.0598,22.4115,22.9259,6210438.7641676,0
+TGT.US,D,20021028,000000,23.8563,23.8711,22.5011,22.6447,5794757.4925149,0
+TGT.US,D,20021029,000000,22.2699,22.9801,21.7958,22.7912,5828238.1608439,0
+TGT.US,D,20021030,000000,22.798,22.798,21.5637,21.8333,8370279.9418447,0
+TGT.US,D,20021031,000000,21.7575,22.1657,21.6179,21.7732,5154355.4472971,0
+TGT.US,D,20021101,000000,21.7575,22.5945,21.4103,22.3181,6316251.2599106,0
+TGT.US,D,20021104,000000,22.6958,22.9112,22.1018,22.1155,7053097.4362694,0
+TGT.US,D,20021105,000000,21.9769,22.5188,21.9355,22.4115,4494109.4285673,0
+TGT.US,D,20021106,000000,22.4204,22.5945,21.9769,22.2768,8606158.5657617,0
+TGT.US,D,20021107,000000,22.2768,22.9042,22.0633,22.2827,6191010.6427418,0
+TGT.US,D,20021108,000000,22.4115,22.7311,21.9207,22.2316,5911181.8421056,0
+TGT.US,D,20021111,000000,22.2404,22.2699,21.4034,21.5401,4281655.7831686,0
+TGT.US,D,20021112,000000,21.5401,22.7597,21.5401,22.3033,6280980.0890785,0
+TGT.US,D,20021113,000000,22.3093,22.3093,21.3975,21.7073,8282098.9645046,0
+TGT.US,D,20021114,000000,22.5188,24.4897,22.5188,24.2113,11649309.227908,0
+TGT.US,D,20021115,000000,23.9517,24.649,23.458,23.7767,9696001.1413564,0
+TGT.US,D,20021118,000000,23.8297,23.8297,22.7262,22.7262,7827701.7619513,0
+TGT.US,D,20021119,000000,22.7311,23.1,22.0201,22.5188,8124339.5275976,0
+TGT.US,D,20021120,000000,22.63,22.7666,22.3328,22.5738,8330871.6019692,0
+TGT.US,D,20021121,000000,22.9574,23.7845,22.7763,23.7176,8084936.2714883,0
+TGT.US,D,20021122,000000,23.7924,24.9087,23.581,23.8642,9397568.8061939,0
+TGT.US,D,20021125,000000,23.6479,24.4749,23.5023,24.2714,4551289.5987968,0
+TGT.US,D,20021126,000000,24.2793,24.593,23.6547,24.3215,6422344.3795554,0
+TGT.US,D,20021127,000000,24.593,25.5618,24.53,25.5618,5850560.9788206,0
+TGT.US,D,20021129,000000,25.4182,25.6277,25.0484,25.1821,4078016.3718415,0
+TGT.US,D,20021202,000000,26.4312,26.8699,25.5676,25.8834,8155343.384968,0
+TGT.US,D,20021203,000000,25.8902,25.8902,24.8359,25.0346,5336773.1844355,0
+TGT.US,D,20021204,000000,24.6628,25.6857,24.5546,25.4614,5869295.6745184,0
+TGT.US,D,20021205,000000,25.4614,25.5618,24.6393,25.0798,5710982.1070807,0
+TGT.US,D,20021206,000000,24.3727,24.952,24.2557,24.5989,6076103.2890255,0
+TGT.US,D,20021209,000000,24.2635,24.2714,23.3852,23.3999,6555852.2175382,0
+TGT.US,D,20021210,000000,23.7541,24.2635,23.2751,24.0451,5461604.0500377,0
+TGT.US,D,20021211,000000,24.0451,24.0451,23.3784,23.8033,5488604.949796,0
+TGT.US,D,20021212,000000,23.9379,24.053,23.4069,23.6832,8111532.5034464,0
+TGT.US,D,20021213,000000,23.6911,23.6911,22.4115,22.4282,10272196.234516,0
+TGT.US,D,20021216,000000,21.7152,23.1699,21.7152,23.0301,11761596.408456,0
+TGT.US,D,20021217,000000,21.9031,22.3604,21.013,21.547,20432518.090312,0
+TGT.US,D,20021218,000000,21.5558,21.5558,21.2353,21.4762,6905264.5615079,0
+TGT.US,D,20021219,000000,21.1861,21.8696,21.1861,21.3533,5987513.5768721,0
+TGT.US,D,20021220,000000,21.7575,21.9355,21.5175,21.6474,7748339.0856958,0
+TGT.US,D,20021223,000000,21.6562,21.6562,20.5595,20.6716,7923322.322946,0
+TGT.US,D,20021224,000000,20.0235,20.6786,20.0009,20.4101,5083123.7469178,0
+TGT.US,D,20021226,000000,20.4179,20.9775,20.2783,20.8222,5143746.6437092,0
+TGT.US,D,20021227,000000,20.4848,20.8664,20.4612,20.7523,4429772.3320916,0
+TGT.US,D,20021230,000000,20.8724,21.9031,20.4249,21.723,8900043.9803143,0
+TGT.US,D,20021231,000000,21.723,21.8333,21.129,21.723,7287326.8863873,0
+TGT.US,D,20030102,000000,22.0122,22.5276,21.6562,22.5276,6169932.3307636,0
+TGT.US,D,20030103,000000,22.5364,22.5364,21.5637,21.8333,7515077.5846881,0
+TGT.US,D,20030106,000000,21.6228,22.0496,21.2293,21.9031,6636592.5944704,0
+TGT.US,D,20030107,000000,21.5873,22.2316,21.5716,21.6965,5762104.4613453,0
+TGT.US,D,20030108,000000,21.5873,22.3033,21.4034,21.8096,7753854.9721693,0
+TGT.US,D,20030109,000000,22.1362,22.8767,22.1362,22.7518,9573374.5968369,0
+TGT.US,D,20030110,000000,22.3742,22.7666,22.2316,22.5945,4974001.7192907,0
+TGT.US,D,20030113,000000,22.7036,22.8148,21.9031,22.2482,5137955.2171004,0
+TGT.US,D,20030114,000000,22.2551,22.4115,21.9287,22.2316,3943129.8164287,0
+TGT.US,D,20030115,000000,21.9414,22.087,21.484,21.6474,5920686.4516455,0
+TGT.US,D,20030116,000000,21.7958,21.9916,21.5637,21.8618,6608072.6653311,0
+TGT.US,D,20030117,000000,21.723,21.723,21.4034,21.491,5052261.2182514,0
+TGT.US,D,20030121,000000,21.491,21.6228,20.7218,20.7375,4252996.5588318,0
+TGT.US,D,20030122,000000,20.8222,20.9451,20.2066,20.3235,7846992.621686,0
+TGT.US,D,20030123,000000,20.6038,20.9313,20.2428,20.8222,5680394.1017963,0
+TGT.US,D,20030124,000000,20.831,20.9215,19.8445,20.062,5926338.5830567,0
+TGT.US,D,20030127,000000,20.0677,20.5193,19.6449,19.7423,5636443.9250772,0
+TGT.US,D,20030128,000000,19.9881,19.9881,19.3999,19.5515,9060278.1946734,0
+TGT.US,D,20030129,000000,19.2996,19.8879,19.0794,19.6596,6403877.0899669,0
+TGT.US,D,20030130,000000,20.4908,21.005,19.9311,19.9527,9836669.9725986,0
+TGT.US,D,20030131,000000,20.054,20.5822,19.9606,20.4336,7668843.2147625,0
+TGT.US,D,20030203,000000,20.5891,21.0542,20.4336,20.6579,4818862.4555525,0
+TGT.US,D,20030204,000000,20.6658,20.6658,20.0235,20.1189,4645810.0327565,0
+TGT.US,D,20030205,000000,20.3167,20.6441,19.9231,20.1859,3928661.4174394,0
+TGT.US,D,20030206,000000,20.4021,20.4021,19.4796,19.6971,5813491.1714593,0
+TGT.US,D,20030207,000000,19.9459,20.0895,19.2466,19.4059,5027596.8175006,0
+TGT.US,D,20030210,000000,19.2633,19.4216,18.7686,19.3852,6774238.6182499,0
+TGT.US,D,20030211,000000,19.4059,19.6272,19.2633,19.5328,6099393.0393593,0
+TGT.US,D,20030212,000000,19.5328,19.9154,19.5328,19.7472,4970831.4826042,0
+TGT.US,D,20030213,000000,19.7472,19.7472,19.342,19.5593,6743789.9081631,0
+TGT.US,D,20030214,000000,19.4796,20.054,19.1895,20.054,7573771.700532,0
+TGT.US,D,20030218,000000,19.813,20.4612,19.813,20.3334,4859228.5770056,0
+TGT.US,D,20030219,000000,20.2488,20.3954,19.8967,20.2261,5415169.9450872,0
+TGT.US,D,20030220,000000,20.0895,20.3167,19.2347,19.4295,11127396.558167,0
+TGT.US,D,20030221,000000,19.9231,20.7375,19.7777,20.6716,12495969.840869,0
+TGT.US,D,20030224,000000,20.3954,20.6441,20.2783,20.4908,9186077.0093857,0
+TGT.US,D,20030225,000000,20.4985,20.7917,20.0462,20.6903,7779064.3526711,0
+TGT.US,D,20030226,000000,20.4691,20.6579,20.3235,20.4101,4842419.6119956,0
+TGT.US,D,20030227,000000,20.5113,20.6038,20.0895,20.2488,6798347.8717168,0
+TGT.US,D,20030228,000000,20.5045,20.8664,20.3402,20.7917,5672545.7833284,0
+TGT.US,D,20030303,000000,20.9019,20.9687,19.9666,20.0009,5963948.2864029,0
+TGT.US,D,20030304,000000,19.821,19.9459,19.1954,19.2347,8745045.028527,0
+TGT.US,D,20030305,000000,19.3734,19.4511,18.798,19.1187,9372078.8017903,0
+TGT.US,D,20030306,000000,18.8069,19.5957,18.8069,18.9161,8851273.3763563,0
+TGT.US,D,20030307,000000,18.9161,19.5092,18.5826,19.4147,8423183.6478332,0
+TGT.US,D,20030310,000000,19.2702,19.574,18.8708,19.3587,5964361.0882293,0
+TGT.US,D,20030311,000000,19.3656,19.6332,19.0086,19.0656,5453061.2890884,0
+TGT.US,D,20030312,000000,19.0852,19.4866,18.8256,19.4649,6076518.1243585,0
+TGT.US,D,20030313,000000,19.9231,20.6038,19.7373,20.5193,8293125.6536853,0
+TGT.US,D,20030314,000000,20.539,20.6038,19.7049,19.7993,8290641.725454,0
+TGT.US,D,20030317,000000,19.8573,21.4103,19.6332,21.3385,9274115.6412684,0
+TGT.US,D,20030318,000000,21.6296,21.6651,20.9993,21.2293,6349043.5862779,0
+TGT.US,D,20030319,000000,21.3828,21.5873,20.891,21.484,5483236.4925463,0
+TGT.US,D,20030320,000000,21.484,21.7732,20.8724,21.723,6289386.6050901,0
+TGT.US,D,20030321,000000,21.847,22.4115,21.3464,22.3033,10233343.041926,0
+TGT.US,D,20030324,000000,21.6179,22.1362,20.9019,21.4103,7164013.0166595,0
+TGT.US,D,20030325,000000,21.4103,21.7958,20.7867,21.603,5777533.692172,0
+TGT.US,D,20030326,000000,21.6296,22.2099,21.5312,21.7014,5365566.6202036,0
+TGT.US,D,20030327,000000,21.5558,21.61,21.2972,21.4152,4250927.4659336,0
+TGT.US,D,20030328,000000,21.4152,21.7014,21.1486,21.4536,4593315.0615816,0
+TGT.US,D,20030331,000000,20.8055,21.5716,20.7121,21.2353,4096758.1848121,0
+TGT.US,D,20030401,000000,21.1556,21.2353,20.6835,21.1556,4568375.1206953,0
+TGT.US,D,20030402,000000,21.7152,22.2611,21.4152,22.1018,4690860.3365106,0
+TGT.US,D,20030403,000000,22.1706,22.4282,21.9542,21.9994,4078976.1869256,0
+TGT.US,D,20030404,000000,22.3535,22.4941,22.0939,22.4578,4069890.4797316,0
+TGT.US,D,20030407,000000,22.9741,23.581,22.9741,23.0655,9142398.3057889,0
+TGT.US,D,20030408,000000,23.0655,23.2593,22.7518,23.0134,5975934.7906676,0
+TGT.US,D,20030409,000000,22.5865,23.1315,22.3181,22.3476,5075817.3579411,0
+TGT.US,D,20030410,000000,21.6296,23.3557,21.6296,23.1137,14861378.194067,0
+TGT.US,D,20030411,000000,23.1137,23.2978,22.3535,22.4115,10643514.527624,0
+TGT.US,D,20030414,000000,22.4282,22.8188,22.087,22.798,9804571.0719595,0
+TGT.US,D,20030415,000000,22.8984,23.4521,22.7763,23.3272,9043747.8200585,0
+TGT.US,D,20030416,000000,23.4796,23.5151,22.9426,22.9801,5719255.4284142,0
+TGT.US,D,20030417,000000,23.0006,23.5937,22.6958,23.4442,4624455.1638898,0
+TGT.US,D,20030421,000000,22.9741,23.6095,22.9741,23.5583,4901525.5129127,0
+TGT.US,D,20030422,000000,23.5583,24.1849,23.2533,23.9566,4885405.9066177,0
+TGT.US,D,20030423,000000,23.9566,24.4287,23.9232,24.1179,5007346.1426819,0
+TGT.US,D,20030424,000000,23.7333,23.9449,23.6026,23.7973,3477706.9414479,0
+TGT.US,D,20030425,000000,23.8711,24.053,23.2171,23.4796,4779316.853986,0
+TGT.US,D,20030428,000000,23.4796,24.2113,23.0223,24.0363,6270237.0740595,0
+TGT.US,D,20030429,000000,24.0737,24.5989,23.7767,24.2045,6096497.3260549,0
+TGT.US,D,20030430,000000,24.2379,24.5467,23.8769,24.2714,7980360.1477179,0
+TGT.US,D,20030501,000000,24.0245,24.0815,23.4521,23.8769,5747772.3072937,0
+TGT.US,D,20030502,000000,23.8769,24.4445,23.7176,24.1849,4738675.1923977,0
+TGT.US,D,20030505,000000,24.415,24.5379,24.0815,24.4376,6079138.2975274,0
+TGT.US,D,20030506,000000,24.593,25.1821,24.5222,24.9175,7714447.649047,0
+TGT.US,D,20030507,000000,24.9175,25.1772,24.6904,24.8045,5403319.6857604,0
+TGT.US,D,20030508,000000,24.8045,25.5843,24.7415,25.2431,8482707.4343429,0
+TGT.US,D,20030509,000000,25.2431,25.5991,25.1369,25.5991,6141824.1866976,0
+TGT.US,D,20030512,000000,25.5126,26.564,25.5126,26.2227,7163463.9698953,0
+TGT.US,D,20030513,000000,24.9087,26.8699,24.9087,26.4252,6819703.7573368,0
+TGT.US,D,20030514,000000,26.5138,26.5925,25.8834,26.0771,8187442.2856071,0
+TGT.US,D,20030515,000000,25.2589,26.0771,24.3146,25.011,22205056.596771,0
+TGT.US,D,20030516,000000,24.6687,25.6148,24.6687,24.7101,10237197.55356,0
+TGT.US,D,20030519,000000,24.7101,24.7101,24.0972,24.0972,4969175.1915323,0
+TGT.US,D,20030520,000000,24.1711,24.4966,23.9449,24.2379,4517121.6052594,0
+TGT.US,D,20030521,000000,24.0167,24.415,23.9517,23.996,4619906.2097733,0
+TGT.US,D,20030522,000000,23.7688,24.5153,23.6341,24.4504,5772713.2649332,0
+TGT.US,D,20030523,000000,24.2379,24.3795,23.9517,23.996,3826839.6782692,0
+TGT.US,D,20030527,000000,23.7688,24.8162,23.7333,24.6776,4806870.8675217,0
+TGT.US,D,20030528,000000,25.2971,25.9769,25.2971,25.5843,7366822.7573208,0
+TGT.US,D,20030529,000000,25.91,26.1538,25.4889,25.663,7895770.3429169,0
+TGT.US,D,20030530,000000,25.8834,26.5845,25.8528,26.5845,8564825.5119519,0
+TGT.US,D,20030602,000000,26.5845,27.579,26.5845,26.9701,7847264.0948083,0
+TGT.US,D,20030603,000000,26.978,27.2898,26.4991,26.9112,4549224.5729115,0
+TGT.US,D,20030604,000000,27.0568,27.4855,26.2296,27.3665,4411305.0425031,0
+TGT.US,D,20030605,000000,26.8915,27.7688,26.8188,27.2553,6905951.8867164,0
+TGT.US,D,20030606,000000,27.692,28.0107,27.3271,27.4255,7044558.7423331,0
+TGT.US,D,20030609,000000,27.0793,27.458,26.7174,26.8443,5492604.8571484,0
+TGT.US,D,20030610,000000,27.0361,27.3872,26.9417,27.2023,4895328.4017504,0
+TGT.US,D,20030611,000000,27.0518,27.5072,26.8915,27.4187,4498383.8593018,0
+TGT.US,D,20030612,000000,27.6458,28.1051,27.1452,27.5219,5864610.4754641,0
+TGT.US,D,20030613,000000,27.7255,27.7599,26.8443,26.8521,3734529.6659119,0
+TGT.US,D,20030616,000000,27.1807,27.6773,27.0076,27.579,3342952.5639599,0
+TGT.US,D,20030617,000000,27.9094,27.9094,27.2642,27.2898,3563823.909656,0
+TGT.US,D,20030618,000000,27.2987,27.4187,27.0076,27.2239,2591781.3508224,0
+TGT.US,D,20030619,000000,27.3665,27.4118,26.9869,27.0715,3249683.7532717,0
+TGT.US,D,20030620,000000,27.1639,27.4737,26.802,27.1807,6172961.2387461,0
+TGT.US,D,20030623,000000,27.1393,27.3763,26.7174,26.8699,3866389.3468488,0
+TGT.US,D,20030624,000000,26.9947,27.3665,26.9947,27.1531,3284817.6624128,0
+TGT.US,D,20030625,000000,27.3665,27.5435,26.8521,26.9259,4373140.1918732,0
+TGT.US,D,20030626,000000,26.7596,27.2898,26.7538,27.2553,4070577.8049401,0
+TGT.US,D,20030627,000000,27.3763,27.7599,26.9544,27.0213,3316642.0396697,0
+TGT.US,D,20030630,000000,27.2023,27.7255,27.2023,27.4649,4145668.0839677,0
+TGT.US,D,20030701,000000,27.4649,27.4649,26.7892,27.3065,5057077.5784772,0
+TGT.US,D,20030702,000000,27.5681,27.6625,27.217,27.5514,3145791.90445,0
+TGT.US,D,20030703,000000,27.5435,27.5435,27.102,27.1393,2515455.7165756,0
+TGT.US,D,20030707,000000,27.3961,28.1121,27.3665,28.0412,4978686.9183451,0
+TGT.US,D,20030708,000000,27.9792,28.9854,27.935,28.8988,6122401.1490381,0
+TGT.US,D,20030709,000000,28.6687,28.9677,28.0471,28.2674,5701893.349627,0
+TGT.US,D,20030710,000000,28.2674,28.2674,27.0568,27.3872,6989585.9434464,0
+TGT.US,D,20030711,000000,27.217,27.935,27.0361,27.8927,4235913.0704398,0
+TGT.US,D,20030714,000000,28.2547,28.7051,27.4983,28.1907,4229026.6005624,0
+TGT.US,D,20030715,000000,28.234,28.3766,27.8927,28.2271,3321603.7956127,0
+TGT.US,D,20030716,000000,28.647,28.9215,28.1593,28.4612,4560795.2250899,0
+TGT.US,D,20030717,000000,28.1985,28.4287,27.7255,27.9429,2838402.9897586,0
+TGT.US,D,20030718,000000,27.8927,28.0894,27.6537,27.8858,3587384.1163588,0
+TGT.US,D,20030721,000000,27.8858,27.9094,27.637,27.8061,2731353.1052895,0
+TGT.US,D,20030722,000000,27.335,28.4455,27.335,28.0412,3472471.6788762,0
+TGT.US,D,20030723,000000,28.1248,28.1828,27.6143,27.9714,1957584.5507932,0
+TGT.US,D,20030724,000000,28.2674,28.6835,27.8711,27.9281,3272277.0276177,0
+TGT.US,D,20030725,000000,27.7688,28.5222,27.697,28.3766,2207510.637847,0
+TGT.US,D,20030728,000000,28.7051,28.9215,28.3059,28.6254,3440920.808248,0
+TGT.US,D,20030729,000000,28.4877,28.5881,27.5593,27.7255,6068936.1952464,0
+TGT.US,D,20030730,000000,27.8269,28.0363,27.7442,27.7442,3603914.4909737,0
+TGT.US,D,20030731,000000,28.0471,28.4455,27.637,27.8111,3367345.4915883,0
+TGT.US,D,20030801,000000,27.7353,27.9163,27.4649,27.5869,3006913.575711,0
+TGT.US,D,20030804,000000,27.5869,28.0471,27.1708,27.9881,3911442.7008627,0
+TGT.US,D,20030805,000000,27.1452,27.9015,27.1452,27.3271,5370117.6078266,0
+TGT.US,D,20030806,000000,27.1807,27.5435,26.9623,27.3577,5182597.8027944,0
+TGT.US,D,20030807,000000,28.0894,28.2624,27.579,27.579,6838992.5835651,0
+TGT.US,D,20030808,000000,27.7255,28.2624,27.6143,28.2419,3043152.6956533,0
+TGT.US,D,20030811,000000,28.0894,28.6176,28.0894,28.417,4274764.229525,0
+TGT.US,D,20030812,000000,28.5881,29.1487,28.5684,29.0316,6383491.1869636,0
+TGT.US,D,20030813,000000,29.0316,29.2716,28.5379,28.9854,5184937.3520619,0
+TGT.US,D,20030814,000000,27.9429,28.474,27.3577,27.3665,15438952.004658,0
+TGT.US,D,20030815,000000,27.1807,27.6016,27.1089,27.4983,4348620.1700862,0
+TGT.US,D,20030818,000000,27.8346,28.176,27.7599,28.1051,4701472.1903583,0
+TGT.US,D,20030819,000000,27.458,28.5094,27.458,28.2271,4666749.0495371,0
+TGT.US,D,20030820,000000,28.1248,28.5606,28.1248,28.1593,3678859.374284,0
+TGT.US,D,20030821,000000,28.2045,28.5881,28.1593,28.3136,3833729.1984064,0
+TGT.US,D,20030822,000000,28.5606,28.6028,27.7914,27.8711,3620995.9458593,0
+TGT.US,D,20030825,000000,27.9429,28.1985,27.7255,28.0973,3760295.2104509,0
+TGT.US,D,20030826,000000,28.0973,28.6687,28.0973,28.3766,4650628.4264889,0
+TGT.US,D,20030827,000000,28.291,28.5606,28.2832,28.3913,3704217.2007628,0
+TGT.US,D,20030828,000000,28.4522,29.3366,28.4522,29.191,7102156.7981552,0
+TGT.US,D,20030829,000000,29.3228,29.5381,28.954,29.4673,4671022.4635183,0
+TGT.US,D,20030902,000000,29.6119,30.1253,29.5823,30.1253,7189917.856396,0
+TGT.US,D,20030903,000000,30.3003,30.3378,29.8676,30.1489,4590972.4620543,0
+TGT.US,D,20030904,000000,29.7594,29.8883,29.3808,29.5766,5148012.9404176,0
+TGT.US,D,20030905,000000,29.5766,29.5766,28.8516,29.0386,4981305.0580076,0
+TGT.US,D,20030908,000000,28.3431,29.1418,28.1593,29.1418,12932730.441253,0
+TGT.US,D,20030909,000000,28.5606,28.8162,28.3136,28.3196,9102439.9023959,0
+TGT.US,D,20030910,000000,28.3274,28.5379,27.9223,27.9881,6705759.2689643,0
+TGT.US,D,20030911,000000,28.0894,28.5763,28.0894,28.3698,3769388.0349176,0
+TGT.US,D,20030912,000000,28.3698,28.4612,27.692,28.3274,5260444.4999288,0
+TGT.US,D,20030915,000000,28.417,28.6313,28.3196,28.4455,4949474.580231,0
+TGT.US,D,20030916,000000,28.5222,28.7189,28.1396,28.6313,5281247.2717716,0
+TGT.US,D,20030917,000000,28.6313,28.954,28.4877,28.5143,4050460.3247993,0
+TGT.US,D,20030918,000000,28.656,28.9135,28.5763,28.7404,3751890.7279458,0
+TGT.US,D,20030919,000000,28.7404,28.7789,28.3196,28.4799,4048257.0204698,0
+TGT.US,D,20030922,000000,28.0894,28.1828,27.5869,27.6537,6477321.2454551,0
+TGT.US,D,20030923,000000,27.9429,28.7051,27.9163,28.6628,5882247.0776334,0
+TGT.US,D,20030924,000000,28.5949,28.6835,28.1593,28.2271,5329883.6642983,0
+TGT.US,D,20030925,000000,28.6687,28.7404,28.3274,28.3835,5481852.69135,0
+TGT.US,D,20030926,000000,28.3059,28.3835,27.7531,27.7599,5367775.0082995,0
+TGT.US,D,20030929,000000,27.8346,27.9792,26.7469,27.2553,9092387.2628451,0
+TGT.US,D,20030930,000000,27.217,27.6232,26.6722,27.3144,7763771.3667824,0
+TGT.US,D,20031001,000000,27.3144,28.0816,27.2987,28.0294,5147461.8601468,0
+TGT.US,D,20031002,000000,27.9094,27.9094,27.4983,27.7531,3909650.164853,0
+TGT.US,D,20031003,000000,27.7531,28.9922,27.7531,28.5606,5071961.8295528,0
+TGT.US,D,20031006,000000,28.3993,28.5949,28.3196,28.417,3198977.2510933,0
+TGT.US,D,20031007,000000,28.0894,28.8162,28.0294,28.8094,3168253.0008712,0
+TGT.US,D,20031008,000000,29.0159,29.0316,28.3431,28.5222,2374778.7513072,0
+TGT.US,D,20031009,000000,29.0316,29.5972,28.894,29.3228,8200253.3767713,0
+TGT.US,D,20031010,000000,29.2392,29.3719,28.6254,28.7189,4808114.3567672,0
+TGT.US,D,20031013,000000,28.9215,29.2392,28.7189,29.1103,3004291.3690354,0
+TGT.US,D,20031014,000000,29.1772,29.5184,28.8733,29.5184,2907575.7647722,0
+TGT.US,D,20031015,000000,29.6857,29.6935,29.0768,29.2794,4121822.1695968,0
+TGT.US,D,20031016,000000,29.3463,29.5913,29.0316,29.2127,3301624.5939163,0
+TGT.US,D,20031017,000000,29.3228,29.4093,28.6687,28.8014,3504987.4483548,0
+TGT.US,D,20031020,000000,28.9215,28.9617,28.4522,28.6028,3943540.5847486,0
+TGT.US,D,20031021,000000,28.4877,29.0701,28.4612,28.954,3178450.019386,0
+TGT.US,D,20031022,000000,28.954,28.954,28.3431,28.3835,3331661.5189298,0
+TGT.US,D,20031023,000000,28.3835,28.4365,28.0471,28.3274,4202429.351851,0
+TGT.US,D,20031024,000000,28.291,28.291,27.4737,27.8583,5203269.4134658,0
+TGT.US,D,20031027,000000,28.1985,28.3766,28.1317,28.1593,5693350.5886777,0
+TGT.US,D,20031028,000000,28.1248,28.8221,28.0649,28.8094,6659881.3280509,0
+TGT.US,D,20031029,000000,28.7926,28.8595,28.5606,28.6687,4126931.3547635,0
+TGT.US,D,20031030,000000,28.6687,29.2057,28.3628,28.5094,4815000.8266445,0
+TGT.US,D,20031031,000000,28.5094,29.127,28.5094,28.8438,3796119.4950602,0
+TGT.US,D,20031103,000000,29.0316,29.3945,28.8516,28.9283,4502693.8764006,0
+TGT.US,D,20031104,000000,28.9804,29.0071,28.4877,28.6254,3839499.2731967,0
+TGT.US,D,20031105,000000,28.6254,28.6313,28.0649,28.1907,4535860.3679701,0
+TGT.US,D,20031106,000000,28.1828,28.7189,27.9714,28.417,6435436.0946213,0
+TGT.US,D,20031107,000000,28.417,28.5379,28.1248,28.2045,4106948.0860539,0
+TGT.US,D,20031110,000000,28.2624,28.5094,27.996,28.3431,5445207.8868541,0
+TGT.US,D,20031111,000000,28.8162,28.8988,28.3274,28.6116,5285799.2761479,0
+TGT.US,D,20031112,000000,28.6116,29.0316,28.3766,28.9804,4703673.4611814,0
+TGT.US,D,20031113,000000,28.9854,28.9854,27.7442,28.3059,15882466.896994,0
+TGT.US,D,20031114,000000,28.0177,28.4877,27.8346,28.0412,5713464.0018054,0
+TGT.US,D,20031117,000000,28.0471,28.0471,27.0026,27.8269,4456227.2353457,0
+TGT.US,D,20031118,000000,28.3059,28.3766,27.5514,27.579,4332500.5637914,0
+TGT.US,D,20031119,000000,27.4344,27.9281,27.217,27.9281,5691552.9689016,0
+TGT.US,D,20031120,000000,27.7688,28.0894,27.4255,27.4796,5272708.5778353,0
+TGT.US,D,20031121,000000,27.575,27.8189,27.3065,27.3961,5189215.8498093,0
+TGT.US,D,20031124,000000,27.579,28.234,27.5593,28.1189,4485843.2245067,0
+TGT.US,D,20031125,000000,28.417,28.417,28.0471,28.291,4643469.4667358,0
+TGT.US,D,20031126,000000,28.2497,28.2979,27.579,28.1051,4693347.3150016,0
+TGT.US,D,20031128,000000,28.1051,28.1985,27.9488,28.1051,1637793.2797509,0
+TGT.US,D,20031201,000000,28.3059,28.8014,27.9556,28.7267,7354839.3033159,0
+TGT.US,D,20031202,000000,28.5949,28.7789,28.2271,28.3136,5586291.5534293,0
+TGT.US,D,20031203,000000,28.234,28.647,28.1907,28.474,5500184.7527539,0
+TGT.US,D,20031204,000000,28.5606,29.2127,28.5379,29.1418,10622295.903695,0
+TGT.US,D,20031205,000000,29.0159,29.2127,28.417,28.4455,4911033.1727124,0
+TGT.US,D,20031208,000000,28.4455,28.6972,28.176,28.4799,4182866.0022407,0
+TGT.US,D,20031209,000000,28.7051,28.8014,28.2419,28.3913,3255056.2775345,0
+TGT.US,D,20031210,000000,28.3913,28.9677,28.2497,28.3766,7115242.4127015,0
+TGT.US,D,20031211,000000,28.4877,28.6972,28.3059,28.3136,3822844.8546832,0
+TGT.US,D,20031212,000000,28.3274,28.4218,27.9792,28.1396,3423973.5647937,0
+TGT.US,D,20031215,000000,28.5606,28.5949,26.8443,26.9417,10863683.296813,0
+TGT.US,D,20031216,000000,26.9417,27.2553,26.2669,27.0292,9722867.8296835,0
+TGT.US,D,20031217,000000,26.8188,27.9094,26.7833,27.8711,8745045.028527,0
+TGT.US,D,20031218,000000,27.8711,28.3835,27.8711,27.9429,6506113.66447,0
+TGT.US,D,20031219,000000,27.8927,27.9429,27.5072,27.5869,5253140.1444587,0
+TGT.US,D,20031222,000000,27.5869,28.0363,27.3577,27.697,4528553.9789933,0
+TGT.US,D,20031223,000000,27.4029,28.0107,27.3439,27.6016,4961736.624631,0
+TGT.US,D,20031224,000000,27.2898,27.4796,27.0459,27.3271,3549351.4436536,0
+TGT.US,D,20031226,000000,27.2898,27.697,27.2898,27.3763,1394612.3338702,0
+TGT.US,D,20031229,000000,27.3961,28.0973,27.3961,28.0471,4724341.0048395,0
+TGT.US,D,20031230,000000,27.8346,27.9881,27.6301,27.8583,4543435.1798091,0
+TGT.US,D,20031231,000000,27.877,28.0894,27.637,27.8711,3539021.2304609,0
+TGT.US,D,20040102,000000,27.9094,28.1465,27.3144,27.3763,3626091.9132334,0
+TGT.US,D,20040105,000000,27.3961,27.7688,26.5845,27.1452,9017709.785644,0
+TGT.US,D,20040106,000000,27.5072,28.0816,27.3498,27.996,6999645.7002701,0
+TGT.US,D,20040107,000000,27.8346,27.996,27.3961,27.7767,4669506.4843972,0
+TGT.US,D,20040108,000000,28.3766,28.4671,27.2386,27.4029,8590317.5498619,0
+TGT.US,D,20040109,000000,27.2642,27.2642,26.8394,26.8915,6551305.2969282,0
+TGT.US,D,20040112,000000,27.1089,27.2023,26.6948,27.102,5454303.7615807,0
+TGT.US,D,20040113,000000,27.3271,27.7531,27.3203,27.7531,7296008.9425342,0
+TGT.US,D,20040114,000000,27.7599,27.935,27.5681,27.8346,4387468.2789117,0
+TGT.US,D,20040115,000000,27.8711,28.3766,27.579,28.3431,5655047.4596034,0
+TGT.US,D,20040116,000000,28.4877,28.6687,28.1189,28.4218,6499225.161086,0
+TGT.US,D,20040120,000000,28.4218,28.4218,27.4501,27.5219,6098009.2381629,0
+TGT.US,D,20040121,000000,27.5219,27.8346,27.2898,27.7688,5693074.031789,0
+TGT.US,D,20040122,000000,27.697,27.9792,27.697,27.8711,3620450.9661081,0
+TGT.US,D,20040123,000000,28.0235,28.3059,27.8346,28.3059,4185897.9604829,0
+TGT.US,D,20040126,000000,28.2045,28.2271,27.6143,27.9556,4173223.1142566,0
+TGT.US,D,20040127,000000,28.1248,28.4522,27.9556,28.1465,7824535.5922778,0
+TGT.US,D,20040128,000000,28.1465,28.234,27.0518,27.1944,7833627.3999913,0
+TGT.US,D,20040129,000000,27.3813,27.697,27.0793,27.5947,8165401.1082852,0
+TGT.US,D,20040130,000000,27.6232,28.1828,27.4796,27.5514,4537239.0854001,0
+TGT.US,D,20040202,000000,27.6143,28.1828,27.6095,28.0107,5380037.0526994,0
+TGT.US,D,20040203,000000,28.0107,28.4218,27.8711,28.3059,5383205.2558794,0
+TGT.US,D,20040204,000000,28.3059,28.9617,28.234,28.3059,8651213.9532822,0
+TGT.US,D,20040205,000000,28.3136,28.9617,28.167,28.3766,6783327.3757035,0
+TGT.US,D,20040206,000000,28.3431,28.6254,28.0816,28.6254,5397677.7218818,0
+TGT.US,D,20040209,000000,28.8793,29.1182,28.647,28.6903,3945061.6476359,0
+TGT.US,D,20040210,000000,29.0316,29.9984,28.9854,29.9758,11236929.354113,0
+TGT.US,D,20040211,000000,29.9384,30.4469,29.6414,30.2305,7523483.0839463,0
+TGT.US,D,20040212,000000,29.9384,30.4548,29.9119,30.2807,4576922.965411,0
+TGT.US,D,20040213,000000,30.1027,30.2807,29.6325,29.8814,4238254.6532137,0
+TGT.US,D,20040217,000000,30.4469,30.4754,30.2256,30.3957,5936945.353138,0
+TGT.US,D,20040218,000000,30.4469,30.8816,30.3957,30.6938,6390518.9855451,0
+TGT.US,D,20040219,000000,31.1383,31.7137,30.2729,30.2729,12077665.345788,0
+TGT.US,D,20040220,000000,30.7154,31.3489,30.5226,30.9485,7805519.2559252,0
+TGT.US,D,20040223,000000,31.3566,31.3566,31.0065,31.1511,5418891.2620444,0
+TGT.US,D,20040224,000000,31.1511,31.6753,30.6279,31.0065,6017824.0085145,0
+TGT.US,D,20040225,000000,30.8816,31.2819,30.7518,31.1433,3608188.9217082,0
+TGT.US,D,20040226,000000,31.1511,31.5926,31.0627,31.3566,5146360.7163587,0
+TGT.US,D,20040227,000000,31.4982,32.4258,31.4216,31.9045,7811579.1053965,0
+TGT.US,D,20040301,000000,32.0511,32.3628,32.0511,32.234,5727931.3840416,0
+TGT.US,D,20040302,000000,32.0087,32.291,31.4314,31.6331,4181347.9896131,0
+TGT.US,D,20040303,000000,31.4639,31.7137,31.215,31.6381,4830021.3226578,0
+TGT.US,D,20040304,000000,31.6381,32.0639,31.2819,31.7677,4085182.4488673,0
+TGT.US,D,20040305,000000,31.3193,31.6528,31.1433,31.3566,5871634.2070324,0
+TGT.US,D,20040308,000000,31.2819,31.5504,31.1295,31.1591,3934588.0722327,0
+TGT.US,D,20040309,000000,31.3566,31.3636,30.8659,31.1019,3293631.8964845,0
+TGT.US,D,20040310,000000,31.1019,31.1383,30.1803,30.2856,4479090.9660606,0
+TGT.US,D,20040311,000000,32.2261,33.1388,32.2261,32.4415,25353195.167762,0
+TGT.US,D,20040312,000000,32.5172,33.2864,32.3687,33.1182,8982298.302861,0
+TGT.US,D,20040315,000000,33.0306,33.0306,32.6303,32.765,5795720.3578587,0
+TGT.US,D,20040316,000000,32.7877,32.9746,32.4592,32.8723,5467525.6210647,0
+TGT.US,D,20040317,000000,32.833,33.0169,32.6382,32.6598,5357440.7280938,0
+TGT.US,D,20040318,000000,32.6136,32.7877,31.9872,32.5801,4974273.192413,0
+TGT.US,D,20040319,000000,33.9738,33.9738,32.2654,32.468,4317615.2959626,0
+TGT.US,D,20040322,000000,32.3353,32.3687,31.8788,32.0943,5434872.5898951,0
+TGT.US,D,20040323,000000,32.0943,32.291,31.8189,31.8189,4159441.0237224,0
+TGT.US,D,20040324,000000,31.7137,32.0639,31.5367,31.8121,4976340.2518048,0
+TGT.US,D,20040325,000000,31.935,32.4808,31.935,32.2418,6434885.0143506,0
+TGT.US,D,20040326,000000,32.2527,32.5005,32.0639,32.3049,4342558.2871084,0
+TGT.US,D,20040329,000000,32.653,33.1044,32.4808,32.9746,4872729.0268848,0
+TGT.US,D,20040330,000000,32.6598,33.127,32.6598,32.8132,3902758.6112093,0
+TGT.US,D,20040331,000000,32.8398,32.8772,32.4415,32.6894,4389674.6335011,0
+TGT.US,D,20040401,000000,32.2261,32.3687,31.7982,32.169,6857865.5577071,0
+TGT.US,D,20040402,000000,32.4897,32.6382,32.2654,32.4808,4480613.0457013,0
+TGT.US,D,20040405,000000,32.3854,32.8132,32.1533,32.7198,3511461.1164057,0
+TGT.US,D,20040406,000000,32.5005,33.1044,32.4415,32.952,2839646.4790041,0
+TGT.US,D,20040407,000000,32.8634,32.9441,32.4808,32.5242,4389398.0766125,0
+TGT.US,D,20040408,000000,32.7936,32.7936,31.6448,32.0569,6485858.9226381,0
+TGT.US,D,20040412,000000,32.2261,32.6598,32.1878,32.5516,3314852.5539199,0
+TGT.US,D,20040413,000000,32.5172,32.7799,31.6448,31.7195,4442446.1615647,0
+TGT.US,D,20040414,000000,30.8472,31.5889,30.8019,31.1089,7417666.5211901,0
+TGT.US,D,20040415,000000,31.2435,31.8042,31.1728,31.7068,5063556.3302945,0
+TGT.US,D,20040416,000000,31.927,32.1878,31.753,32.1376,4691000.6484614,0
+TGT.US,D,20040419,000000,31.935,32.0639,31.6448,31.7904,3631059.769696,0
+TGT.US,D,20040420,000000,32.0432,32.3687,31.7195,31.7195,3845027.3607092,0
+TGT.US,D,20040421,000000,31.8651,32.0147,31.3901,32.0087,3868591.6344252,0
+TGT.US,D,20040422,000000,31.935,32.6303,31.9045,32.6303,4961736.624631,0
+TGT.US,D,20040423,000000,32.4808,32.6598,32.3274,32.475,2801343.3499298,0
+TGT.US,D,20040426,000000,32.5801,32.5871,32.0569,32.0943,3042045.4513455,0
+TGT.US,D,20040427,000000,32.1169,32.6382,32.1169,32.3274,3703110.9732084,0
+TGT.US,D,20040428,000000,32.2979,32.5674,32.0274,32.0943,4411029.5023678,0
+TGT.US,D,20040429,000000,32.0943,32.5172,31.1295,31.4982,5044129.2256221,0
+TGT.US,D,20040430,000000,31.6528,32.0432,31.4757,31.4757,4243626.1607232,0
+TGT.US,D,20040503,000000,31.4471,32.0639,31.3409,31.9872,5868051.1685197,0
+TGT.US,D,20040504,000000,31.9999,32.2104,31.7677,32.0087,4703673.4611814,0
+TGT.US,D,20040505,000000,32.1878,32.5074,32.0943,32.4504,4328636.9013768,0
+TGT.US,D,20040506,000000,32.2654,32.2654,31.753,32.0432,6275609.5983223,0
+TGT.US,D,20040507,000000,31.7982,32.2035,31.2278,31.3971,8944274.7809352,0
+TGT.US,D,20040510,000000,31.3971,31.935,31.215,31.6084,6625570.9890561,0
+TGT.US,D,20040511,000000,31.935,32.2527,31.8788,32.1464,5567003.7439544,0
+TGT.US,D,20040512,000000,32.1533,32.2104,31.4639,32.1878,7376057.9272449,0
+TGT.US,D,20040513,000000,31.935,32.1169,31.2819,31.3311,9177809.7885717,0
+TGT.US,D,20040514,000000,31.3409,31.5642,31.0627,31.2091,5191828.9057055,0
+TGT.US,D,20040517,000000,30.8472,30.861,30.2807,30.6357,5896022.0508946,0
+TGT.US,D,20040518,000000,30.8816,31.695,30.7735,31.4678,6323829.1220096,0
+TGT.US,D,20040519,000000,31.9123,32.1169,31.3409,31.4118,5292959.2526541,0
+TGT.US,D,20040520,000000,31.2819,31.4038,30.8237,31.2278,4103366.0642943,0
+TGT.US,D,20040521,000000,31.4216,31.7068,31.1816,31.3636,3597988.8529337,0
+TGT.US,D,20040524,000000,32.4415,32.4415,31.3035,31.7599,5330299.5163845,0
+TGT.US,D,20040525,000000,31.6448,32.1169,31.4639,32.0274,4484740.0472119,0
+TGT.US,D,20040526,000000,31.9715,32.2182,31.6813,31.6813,4713320.4161785,0
+TGT.US,D,20040527,000000,31.935,32.7061,31.8908,32.234,4992602.2035571,0
+TGT.US,D,20040528,000000,32.3687,32.6136,32.2035,32.4415,3216613.8532627,0
+TGT.US,D,20040601,000000,32.3353,32.5871,31.8494,32.1248,3324633.7203483,0
+TGT.US,D,20040602,000000,32.2654,33.1044,32.1533,32.9362,5171161.3620473,0
+TGT.US,D,20040603,000000,32.6598,33.3719,32.4258,32.9205,5897816.6204109,0
+TGT.US,D,20040604,000000,33.0976,33.1978,32.6303,32.8132,3704358.529467,0
+TGT.US,D,20040607,000000,32.9135,33.3011,32.713,33.3011,3076906.870611,0
+TGT.US,D,20040608,000000,32.9441,33.7408,32.8929,33.5313,3993556.7114587,0
+TGT.US,D,20040609,000000,33.3503,33.7269,33.1182,33.1182,4436794.0301535,0
+TGT.US,D,20040610,000000,34.264,34.4026,32.8988,33.2057,14087192.770732,0
+TGT.US,D,20040614,000000,33.3011,33.307,32.8772,33.2057,4242112.2151087,0
+TGT.US,D,20040615,000000,33.3149,33.7408,33.3011,33.5391,4299978.6937932,0
+TGT.US,D,20040616,000000,33.5391,33.5686,33.3434,33.3867,2960204.9473784,0
+TGT.US,D,20040617,000000,33.2057,33.6797,32.9746,33.5234,2831516.5198812,0
+TGT.US,D,20040618,000000,33.5234,33.7348,33.2696,33.3798,3319676.0314185,0
+TGT.US,D,20040621,000000,33.3798,34.0309,33.2057,33.6994,4412545.4814889,0
+TGT.US,D,20040622,000000,33.1684,33.3217,32.4504,32.7799,10281843.189514,0
+TGT.US,D,20040623,000000,32.6598,33.2638,32.5801,33.2549,5161658.7860139,0
+TGT.US,D,20040624,000000,33.0976,33.2696,32.8132,32.9883,3455939.2707548,0
+TGT.US,D,20040625,000000,32.9952,33.2411,32.1376,32.2596,5477729.7568523,0
+TGT.US,D,20040628,000000,32.2596,32.468,31.9123,31.9625,6927031.2154478,0
+TGT.US,D,20040629,000000,31.0282,31.0282,29.8883,30.6938,22157245.807898,0
+TGT.US,D,20040630,000000,30.8963,30.9987,30.4921,30.8237,7340508.1660176,0
+TGT.US,D,20040701,000000,31.0627,31.3842,30.4401,30.6643,7058062.2424721,0
+TGT.US,D,20040702,000000,30.5895,30.7813,30.0535,30.3003,6358137.4274978,0
+TGT.US,D,20040706,000000,29.904,30.2178,29.7053,29.9296,6415594.1546158,0
+TGT.US,D,20040707,000000,29.5766,30.3889,29.5451,30.1115,9544164.2922295,0
+TGT.US,D,20040708,000000,30.1027,30.1184,29.3858,29.6119,9031352.5809805,0
+TGT.US,D,20040709,000000,29.7594,29.9758,29.6502,29.9532,6393275.4036519,0
+TGT.US,D,20040712,000000,29.843,30.8098,29.7053,30.738,6426892.3169187,0
+TGT.US,D,20040713,000000,30.7735,31.8416,30.6643,31.6753,10064289.509728,0
+TGT.US,D,20040714,000000,31.5721,31.6675,30.7577,30.9258,7062468.8511313,0
+TGT.US,D,20040715,000000,31.2091,31.2278,30.8472,30.9181,5083673.8104353,0
+TGT.US,D,20040716,000000,31.1226,31.3035,30.3741,30.7735,6292282.3183944,0
+TGT.US,D,20040719,000000,30.9544,31.2091,30.8334,31.0222,5735235.7395117,0
+TGT.US,D,20040720,000000,31.2435,31.6381,31.1383,31.5809,4733300.6346282,0
+TGT.US,D,20040721,000000,31.7195,31.8908,31.2091,31.2091,4417918.0057517,0
+TGT.US,D,20040722,000000,31.0627,31.3842,30.6997,31.2957,4530896.5785206,0
+TGT.US,D,20040723,000000,31.2957,32.1011,31.2435,31.8121,9389714.3872064,0
+TGT.US,D,20040726,000000,31.8721,31.9123,30.8413,31.0409,5268847.9656804,0
+TGT.US,D,20040727,000000,31.2819,32.2182,31.2435,32.1317,6512453.1210897,0
+TGT.US,D,20040728,000000,32.0432,32.2182,31.4757,31.9557,3678317.4447928,0
+TGT.US,D,20040729,000000,32.1878,32.53,32.0147,32.176,3433203.6509516,0
+TGT.US,D,20040730,000000,32.4415,32.5074,31.5435,31.6448,6724912.867008,0
+TGT.US,D,20040802,000000,31.8249,32.1956,31.6331,31.8573,3851506.1125266,0
+TGT.US,D,20040803,000000,31.7275,31.8908,31.4216,31.5367,4056797.7479126,0
+TGT.US,D,20040804,000000,31.2957,31.8416,31.1019,31.3035,3603223.0987521,0
+TGT.US,D,20040805,000000,31.3901,31.3901,30.2856,30.3082,5100620.0371363,0
+TGT.US,D,20040806,000000,29.7929,30.027,29.424,29.6188,6932404.7564639,0
+TGT.US,D,20040809,000000,29.7929,30.1184,29.6502,29.8204,3469027.9355609,0
+TGT.US,D,20040810,000000,29.8086,29.9237,29.3719,29.8017,7484488.5626505,0
+TGT.US,D,20040811,000000,29.6119,29.9119,29.0561,29.3366,6297791.087595,0
+TGT.US,D,20040812,000000,29.6119,31.2898,29.424,30.4125,13451610.136,0
+TGT.US,D,20040813,000000,30.498,31.1648,30.4125,31.1648,7267763.5367771,0
+TGT.US,D,20040816,000000,31.1648,31.8848,31.0282,31.8721,5561770.5148891,0
+TGT.US,D,20040817,000000,31.935,32.291,31.753,31.9203,6838165.9631589,0
+TGT.US,D,20040818,000000,31.8416,32.1376,31.4915,32.0147,5603106.6189589,0
+TGT.US,D,20040819,000000,32.0147,32.0432,31.6084,31.8721,4261127.534708,0
+TGT.US,D,20040820,000000,31.8721,31.9872,31.6173,31.7982,3551832.321625,0
+TGT.US,D,20040823,000000,31.6753,31.9715,30.984,31.7442,5434045.9694891,0
+TGT.US,D,20040824,000000,32.2182,32.5516,31.935,32.176,6528571.7106314,0
+TGT.US,D,20040825,000000,32.2832,32.5801,32.0206,32.5005,4936660.4388071,0
+TGT.US,D,20040826,000000,32.5074,32.6224,32.3766,32.4208,2240854.0444849,0
+TGT.US,D,20040827,000000,32.4258,32.653,32.2596,32.6136,2876576.991168,0
+TGT.US,D,20040830,000000,32.5871,32.6136,32.291,32.475,2697868.3699476,0
+TGT.US,D,20040831,000000,32.475,32.6136,32.2457,32.3559,6788563.6550286,0
+TGT.US,D,20040901,000000,32.3206,32.6382,32.2457,32.6303,3479634.7056422,0
+TGT.US,D,20040902,000000,32.6382,33.3503,32.5242,33.191,6344633.9273588,0
+TGT.US,D,20040903,000000,33.2204,33.8066,33.2057,33.3355,3487489.1246297,0
+TGT.US,D,20040907,000000,33.3867,33.6797,33.0248,33.5686,5784422.1955559,0
+TGT.US,D,20040908,000000,33.604,33.8587,33.191,33.248,3901933.0075565,0
+TGT.US,D,20040909,000000,33.2411,33.5391,32.653,32.7877,4031448.0554598,0
+TGT.US,D,20040910,000000,32.885,33.4516,32.6451,33.2549,3158747.3745781,0
+TGT.US,D,20040913,000000,33.5745,33.8243,33.3149,33.5686,3547702.2698546,0
+TGT.US,D,20040914,000000,33.4368,33.5391,33.1309,33.5391,3579389.3854205,0
+TGT.US,D,20040915,000000,33.4221,33.429,32.9883,33.0896,4647047.4214824,0
+TGT.US,D,20040916,000000,32.9677,33.2549,32.8241,32.9135,2788531.2420124,0
+TGT.US,D,20040917,000000,32.952,32.9952,32.5438,32.8929,4827126.6261068,0
+TGT.US,D,20040920,000000,32.8034,33.0837,32.713,32.9362,3142489.4898389,0
+TGT.US,D,20040921,000000,32.9362,33.3867,32.7729,33.1388,5100341.4467412,0
+TGT.US,D,20040922,000000,32.9883,33.191,32.8772,32.9362,4555972.7643445,0
+TGT.US,D,20040923,000000,32.8929,33.0759,32.6835,32.7799,5132999.561677,0
+TGT.US,D,20040924,000000,32.8988,34.0387,32.8467,33.546,5712088.3346352,0
+TGT.US,D,20040927,000000,33.546,33.604,33.0532,33.2057,3607357.2175358,0
+TGT.US,D,20040928,000000,33.3867,33.4595,32.7975,33.2638,4294190.3174442,0
+TGT.US,D,20040929,000000,33.2638,33.307,32.885,33.248,3045218.7382918,0
+TGT.US,D,20040930,000000,33.1182,33.1182,32.7877,32.8398,4770084.7343217,0
+TGT.US,D,20041001,000000,32.8398,33.2696,32.8398,32.9883,4037919.6900043,0
+TGT.US,D,20041004,000000,33.4595,34.1961,33.4014,33.8873,4608195.245644,0
+TGT.US,D,20041005,000000,33.9099,34.2365,33.4722,33.7634,3673906.7691205,0
+TGT.US,D,20041006,000000,33.7634,34.256,33.5745,34.1873,3524002.7679542,0
+TGT.US,D,20041007,000000,34.4616,34.975,34.1873,34.2069,8158512.6049012,0
+TGT.US,D,20041008,000000,34.2128,34.6181,34.1961,34.3514,5232749.157689,0
+TGT.US,D,20041011,000000,34.5422,34.983,34.498,34.6653,3984737.3936207,0
+TGT.US,D,20041012,000000,34.3377,34.6338,34.1479,34.4301,4191960.8602141,0
+TGT.US,D,20041013,000000,34.5138,34.8354,33.5617,33.8735,4850820.0274875,0
+TGT.US,D,20041014,000000,33.7122,33.8824,33.1978,33.4014,3203801.7453453,0
+TGT.US,D,20041015,000000,33.5175,34.1273,33.0976,34.0309,3737149.8390809,0
+TGT.US,D,20041018,000000,34.0171,34.8895,33.902,34.6583,4745426.4340905,0
+TGT.US,D,20041019,000000,35.0931,35.7432,34.9071,35.1708,7590996.5176281,0
+TGT.US,D,20041020,000000,35.1658,35.1658,34.7735,34.9593,5525394.1332558,0
+TGT.US,D,20041021,000000,34.8089,34.9967,34.5502,34.9071,4468347.9510415,0
+TGT.US,D,20041022,000000,34.983,35.2023,34.381,34.6269,4589732.0230686,0
+TGT.US,D,20041025,000000,34.4538,34.8354,34.2512,34.7173,4623209.6411377,0
+TGT.US,D,20041026,000000,34.8354,35.3536,34.6338,35.1708,6147885.0529221,0
+TGT.US,D,20041027,000000,35.1658,35.8907,34.8442,35.8907,5674196.990634,0
+TGT.US,D,20041028,000000,35.8336,36.291,35.8336,36.291,5767196.3617065,0
+TGT.US,D,20041029,000000,36.291,36.4788,36.1888,36.3048,7927178.8680877,0
+TGT.US,D,20041101,000000,36.3048,36.7995,36.1652,36.6313,6849321.7800045,0
+TGT.US,D,20041102,000000,36.6313,37.4643,36.5153,36.6529,6638798.9490597,0
+TGT.US,D,20041103,000000,37.313,37.3345,36.2654,36.5605,6543454.9449536,0
+TGT.US,D,20041104,000000,36.5605,37.3492,36.1809,37.2538,8857332.2090743,0
+TGT.US,D,20041105,000000,37.2538,37.7703,36.8712,37.6197,7325357.5255861,0
+TGT.US,D,20041108,000000,37.4841,37.9236,37.2705,37.4231,3919293.0528373,0
+TGT.US,D,20041109,000000,37.3778,37.4841,37.067,37.0827,4234673.6482073,0
+TGT.US,D,20041110,000000,37.2342,37.2705,36.8712,36.9274,5415998.5989999,0
+TGT.US,D,20041111,000000,36.9274,37.1584,36.2556,36.8487,12516220.515688,0
+TGT.US,D,20041112,000000,36.9274,37.8519,36.8487,37.7545,7925109.7751894,0
+TGT.US,D,20041115,000000,37.6344,38.2984,37.5597,38.0535,4482814.3165244,0
+TGT.US,D,20041116,000000,37.2705,37.6109,37.0916,37.3492,4357845.1724778,0
+TGT.US,D,20041117,000000,37.6679,37.9089,36.9351,37.0297,6906502.9669871,0
+TGT.US,D,20041118,000000,37.2538,37.6404,36.7611,37.4516,5258377.4405369,0
+TGT.US,D,20041119,000000,37.4369,37.4369,37.0158,37.2263,4876313.0821509,0
+TGT.US,D,20041122,000000,37.2342,37.3277,36.8782,37.1584,4538060.6220398,0
+TGT.US,D,20041123,000000,37.1212,37.5952,37.067,37.5243,3653101.9637712,0
+TGT.US,D,20041124,000000,37.5243,37.8941,37.5175,37.7191,5052538.7918933,0
+TGT.US,D,20041126,000000,37.7191,37.9601,37.7043,37.8941,1111608.2127812,0
+TGT.US,D,20041129,000000,37.8941,37.8941,37.4064,37.6679,5432671.3190721,0
+TGT.US,D,20041130,000000,37.0985,37.8205,36.77,37.1732,5902502.8362185,0
+TGT.US,D,20041201,000000,37.2705,38.0977,37.2705,37.6886,4470415.0104332,0
+TGT.US,D,20041202,000000,37.5872,39.2967,37.313,38.0299,8965214.814469,0
+TGT.US,D,20041203,000000,37.4516,37.6551,37.009,37.5243,6726701.3360047,0
+TGT.US,D,20041206,000000,37.5243,37.6277,37.0248,37.0985,3824776.6858905,0
+TGT.US,D,20041207,000000,37.0985,37.4064,36.77,36.9274,4291433.8993374,0
+TGT.US,D,20041208,000000,37.0158,37.5175,36.8712,37.4918,4500728.4923356,0
+TGT.US,D,20041209,000000,37.2342,37.6826,37.1407,37.6826,3492311.5853751,0
+TGT.US,D,20041210,000000,38.1047,38.1047,37.3847,37.5243,2870376.8297457,0
+TGT.US,D,20041213,000000,37.5243,37.6551,37.1584,37.3847,3493831.6315093,0
+TGT.US,D,20041214,000000,37.4151,37.8292,37.3729,37.6886,3624168.2160523,0
+TGT.US,D,20041215,000000,37.6826,37.8577,37.4369,37.5952,3712214.9819611,0
+TGT.US,D,20041216,000000,37.5952,37.6621,37.067,37.1496,4206975.2557078,0
+TGT.US,D,20041217,000000,36.9411,37.1407,36.6756,36.6756,7914778.5452433,0
+TGT.US,D,20041220,000000,36.9559,36.9559,36.531,36.6824,4522360.9348442,0
+TGT.US,D,20041221,000000,36.9057,37.0158,36.592,36.7238,5575407.2097061,0
+TGT.US,D,20041222,000000,36.6529,37.2705,36.5083,36.77,7081897.9893102,0
+TGT.US,D,20041223,000000,36.948,36.9795,36.531,36.6529,4246251.4176585,0
+TGT.US,D,20041227,000000,37.0021,37.8292,36.8929,37.2421,5059013.4766976,0
+TGT.US,D,20041228,000000,37.3277,37.6964,37.2146,37.6404,3578011.6847437,0
+TGT.US,D,20041229,000000,37.5952,37.9955,37.306,37.5243,3870800.0225211,0
+TGT.US,D,20041230,000000,37.547,37.8941,37.54,37.8135,2773241.3063832,0
+TGT.US,D,20041231,000000,37.8135,38.0595,37.6109,37.6886,3808378.4892004,0
+TGT.US,D,20050103,000000,38.2276,38.5757,37.3935,37.5952,6109310.4507256,0
+TGT.US,D,20050104,000000,37.8519,37.8577,37.1289,37.1899,3340480.8367678,0
+TGT.US,D,20050105,000000,37.3277,37.5872,36.9795,37.2204,3555969.4906685,0
+TGT.US,D,20050106,000000,36.4434,36.4434,35.0282,35.2023,19116714.302167,0
+TGT.US,D,20050107,000000,35.275,35.8534,34.6583,35.5779,9254143.5568448,0
+TGT.US,D,20050110,000000,35.5878,36.0716,35.5377,36.0559,5146776.5684449,0
+TGT.US,D,20050111,000000,36.0008,36.1454,35.7166,35.7166,5712778.7101035,0
+TGT.US,D,20050112,000000,35.7432,36.0992,35.6753,36.0992,4556112.0595421,0
+TGT.US,D,20050113,000000,36.1307,36.2045,35.5701,35.7432,4669232.9777683,0
+TGT.US,D,20050114,000000,35.7432,36.1592,35.6822,36.1061,4091519.8719804,0
+TGT.US,D,20050118,000000,35.0282,36.5083,35.0282,36.4346,4012568.9807982,0
+TGT.US,D,20050119,000000,35.4088,36.4346,35.4088,36.2457,4408135.8225699,0
+TGT.US,D,20050120,000000,36.4346,36.6952,36.1652,36.2556,6090294.1143729,0
+TGT.US,D,20050121,000000,36.4936,36.4936,35.4796,35.636,6481174.7403371,0
+TGT.US,D,20050124,000000,35.9655,35.9714,35.2957,35.3164,4922470.6302128,0
+TGT.US,D,20050125,000000,35.5464,35.9714,35.3094,35.6291,4022767.0160662,0
+TGT.US,D,20050126,000000,35.9832,36.7169,35.7796,36.6529,5529804.808928,0
+TGT.US,D,20050127,000000,36.6529,36.833,36.291,36.4051,4371898.7361343,0
+TGT.US,D,20050128,000000,36.5516,36.6077,35.7953,35.9202,4122657.9407823,0
+TGT.US,D,20050131,000000,36.3274,37.009,36.2457,36.8487,3932937.8816804,0
+TGT.US,D,20050201,000000,37.0158,37.5018,36.5841,36.7995,5556122.450491,0
+TGT.US,D,20050202,000000,36.6146,37.547,36.6146,37.2421,4472065.2009856,0
+TGT.US,D,20050203,000000,38.4675,38.4675,37.074,37.5558,4992462.9083596,0
+TGT.US,D,20050204,000000,37.6474,37.7987,37.2263,37.3935,3551144.9964165,0
+TGT.US,D,20050207,000000,37.3935,37.7122,37.2342,37.2834,3036538.7156514,0
+TGT.US,D,20050208,000000,37.2834,37.306,36.7396,36.7572,3539846.8341138,0
+TGT.US,D,20050209,000000,36.2182,36.4641,35.7029,36.0716,8678631.72188,0
+TGT.US,D,20050210,000000,36.2389,36.3382,35.5464,35.6094,6330441.0685048,0
+TGT.US,D,20050211,000000,35.696,36.2556,35.6094,35.7295,4028275.7852667,0
+TGT.US,D,20050214,000000,35.8268,36.0716,35.6094,36.0716,4004712.5283042,0
+TGT.US,D,20050215,000000,36.0716,36.1888,35.8406,36.1592,4209599.4958899,0
+TGT.US,D,20050216,000000,35.9271,35.9488,35.0577,35.6154,9787482.4998011,0
+TGT.US,D,20050217,000000,36.291,36.4277,35.5622,36.4051,9981478.0063909,0
+TGT.US,D,20050218,000000,36.4346,36.7925,36.4346,36.7396,6251223.7879666,0
+TGT.US,D,20050222,000000,36.7396,36.8192,36.0716,36.2822,6538216.6321222,0
+TGT.US,D,20050223,000000,36.4346,37.074,36.4129,37.0158,5247908.9489,0
+TGT.US,D,20050224,000000,37.0248,37.1407,36.7011,37.1162,4210976.1798134,0
+TGT.US,D,20050225,000000,37.1584,37.3414,36.8712,37.2834,2425898.055312,0
+TGT.US,D,20050228,000000,37.1407,37.4713,36.5516,36.8841,3850260.5897746,0
+TGT.US,D,20050301,000000,37.1122,37.604,37.1064,37.248,4595657.6611087,0
+TGT.US,D,20050302,000000,37.1584,38.0535,36.9136,37.6474,5757967.2923019,0
+TGT.US,D,20050303,000000,38.4675,38.6574,37.8135,38.1047,7982976.2538739,0
+TGT.US,D,20050304,000000,38.3584,38.4381,37.9601,38.024,6245570.6398021,0
+TGT.US,D,20050307,000000,38.1853,38.2836,37.7043,38.0103,3690991.2742658,0
+TGT.US,D,20050308,000000,38.0299,38.1174,37.7623,37.9236,3018904.1469886,0
+TGT.US,D,20050309,000000,37.6679,37.9798,37.6197,37.7545,3115618.7344986,0
+TGT.US,D,20050310,000000,37.9316,38.0367,37.6826,37.9502,2676101.7160077,0
+TGT.US,D,20050311,000000,37.8205,38.0742,37.5323,37.5597,3559687.7573659,0
+TGT.US,D,20050314,000000,37.8047,37.9316,37.4369,37.8519,3785644.9029035,0
+TGT.US,D,20050315,000000,37.8941,38.1656,37.6551,37.7043,3326977.3366288,0
+TGT.US,D,20050316,000000,37.4516,37.5243,37.074,37.3277,4744597.7801779,0
+TGT.US,D,20050317,000000,37.3572,37.5323,36.9274,37.3277,3332354.9446579,0
+TGT.US,D,20050318,000000,37.306,37.365,36.6599,36.8407,5930469.6515804,0
+TGT.US,D,20050321,000000,36.8407,36.9351,36.0147,36.4936,3665913.0549354,0
+TGT.US,D,20050322,000000,36.5083,37.2903,36.2969,36.6077,4641122.8001957,0
+TGT.US,D,20050323,000000,36.6077,36.7995,36.291,36.352,5565490.8150931,0
+TGT.US,D,20050324,000000,36.5083,36.6146,36.2045,36.352,2798176.1635031,0
+TGT.US,D,20050328,000000,36.3451,37.067,36.3333,36.6313,2713297.6007743,0
+TGT.US,D,20050329,000000,36.5083,37.0158,36.2969,36.472,3143172.7480342,0
+TGT.US,D,20050330,000000,36.6146,37.1899,36.6146,36.8712,3632024.6685464,0
+TGT.US,D,20050331,000000,36.7483,37.0158,36.2969,36.3048,4892433.7051992,0
+TGT.US,D,20050401,000000,36.3756,36.3756,35.4088,35.8534,7539882.2973897,0
+TGT.US,D,20050404,000000,35.8534,36.2654,35.4166,36.1061,5103649.961872,0
+TGT.US,D,20050405,000000,36.0147,36.6146,35.9271,36.592,4042330.3656764,0
+TGT.US,D,20050406,000000,36.6874,36.9057,36.1366,36.2654,3504160.8279487,0
+TGT.US,D,20050407,000000,36.472,36.8712,35.5878,36.825,5558738.5566469,0
+TGT.US,D,20050408,000000,36.472,36.7011,36.2389,36.3274,4439828.0219022,0
+TGT.US,D,20050411,000000,36.4552,36.4552,35.9419,36.1061,2981010.769481,0
+TGT.US,D,20050412,000000,35.9655,36.7238,35.519,36.5782,6153259.6106915,0
+TGT.US,D,20050413,000000,36.5782,36.7396,35.9488,36.0924,3938721.174263,0
+TGT.US,D,20050414,000000,36.2182,36.2457,35.399,35.5553,4629138.3294376,0
+TGT.US,D,20050415,000000,35.3901,35.5464,34.6918,34.8354,5061076.4690763,0
+TGT.US,D,20050418,000000,34.983,35.5248,34.7293,35.2907,5886106.6730349,0
+TGT.US,D,20050419,000000,34.8354,34.9377,33.9266,34.7577,7909539.2156586,0
+TGT.US,D,20050420,000000,34.6583,34.9171,33.9591,34.0023,7622822.9283917,0
+TGT.US,D,20050421,000000,34.2866,34.8354,34.2866,34.7293,4620041.4379578,0
+TGT.US,D,20050422,000000,34.3289,34.3879,33.6267,33.8459,5175570.0042129,0
+TGT.US,D,20050425,000000,33.9384,34.4893,33.9384,34.1273,4533794.3253316,0
+TGT.US,D,20050426,000000,33.8459,34.203,33.6345,33.7987,4044260.1633772,0
+TGT.US,D,20050427,000000,33.7919,34.2699,33.3935,34.0387,4204637.7399469,0
+TGT.US,D,20050428,000000,34.1047,34.4893,33.7408,34.0023,4536688.0051293,0
+TGT.US,D,20050429,000000,34.2925,34.3614,33.0591,33.6846,6152432.9902854,0
+TGT.US,D,20050502,000000,33.8372,34.256,33.8243,34.256,4392292.7731636,0
+TGT.US,D,20050503,000000,34.1401,34.4538,33.8931,34.0762,6023194.4992707,0
+TGT.US,D,20050504,000000,34.1115,34.3072,33.1684,33.5883,11727568.72687,0
+TGT.US,D,20050505,000000,34.4755,34.8589,34.1115,34.3142,5686600.3637381,0
+TGT.US,D,20050506,000000,34.3514,34.6781,33.9266,34.0171,4295016.9378502,0
+TGT.US,D,20050509,000000,34.0309,34.5619,34.0171,34.5552,3162331.4298443,0
+TGT.US,D,20050510,000000,34.2433,34.7233,34.1873,34.4823,3411708.4701339,0
+TGT.US,D,20050511,000000,34.4391,35.0202,34.2699,34.983,4741973.5399958,0
+TGT.US,D,20050512,000000,34.4755,35.9419,34.4755,35.4166,10125324.191592,0
+TGT.US,D,20050513,000000,35.5072,35.7098,34.6338,35.1933,6777127.2142814,0
+TGT.US,D,20050516,000000,35.3773,36.0648,35.3479,35.9271,5540550.8742069,0
+TGT.US,D,20050517,000000,35.7432,36.6461,35.7432,36.5379,6044687.6465818,0
+TGT.US,D,20050518,000000,36.6529,37.778,36.4552,37.7545,9304845.9920101,0
+TGT.US,D,20050519,000000,37.9955,38.3889,37.7545,38.2276,10872917.449982,0
+TGT.US,D,20050520,000000,38.0299,38.0299,37.5018,37.6621,5214428.2805711,0
+TGT.US,D,20050523,000000,37.7987,38.024,37.5872,37.8449,3828218.3956993,0
+TGT.US,D,20050524,000000,37.785,38.4675,37.6964,38.3584,5982688.0658669,0
+TGT.US,D,20050525,000000,38.2148,38.562,38.0013,38.4026,4580775.4435396,0
+TGT.US,D,20050526,000000,38.5817,38.8423,38.0456,38.7075,4668674.7802248,0
+TGT.US,D,20050527,000000,38.6868,39.0852,38.6868,38.8275,3117000.5021885,0
+TGT.US,D,20050531,000000,38.9357,39.0468,38.7872,38.976,5166616.4749439,0
+TGT.US,D,20050601,000000,38.9357,39.4186,38.6574,39.0616,4833052.2641468,0
+TGT.US,D,20050602,000000,39.1944,39.8671,39.1874,39.6635,5683288.7983475,0
+TGT.US,D,20050603,000000,39.5543,39.7392,39.0134,39.1354,3958700.3759595,0
+TGT.US,D,20050606,000000,39.3036,39.5288,38.9032,39.1462,2480318.7571747,0
+TGT.US,D,20050607,000000,39.4107,39.9911,39.2652,39.3448,4817205.1477274,0
+TGT.US,D,20050608,000000,39.4412,39.4825,38.8895,39.1206,4529795.4347324,0
+TGT.US,D,20050609,000000,38.976,39.4914,38.8354,39.1412,4049492.3756891,0
+TGT.US,D,20050610,000000,39.2967,39.45,38.5393,38.8679,3456081.6162122,0
+TGT.US,D,20050613,000000,38.9229,39.1462,38.6495,38.7075,3147038.4439554,0
+TGT.US,D,20050614,000000,39.0134,39.7146,39.0134,39.5928,5047025.9556796,0
+TGT.US,D,20050615,000000,39.874,39.9192,39.0134,39.9192,6177102.4748026,0
+TGT.US,D,20050616,000000,39.7943,39.9272,39.3891,39.6005,3110385.5054334,0
+TGT.US,D,20050617,000000,39.9851,39.9851,39.398,39.4992,6162905.5489356,0
+TGT.US,D,20050620,000000,39.2554,39.8602,39.0468,39.8445,5294753.8221704,0
+TGT.US,D,20050621,000000,39.8445,40.1749,39.4412,39.7392,4166333.5941194,0
+TGT.US,D,20050622,000000,39.7392,40.7523,39.7146,40.592,5986819.1343907,0
+TGT.US,D,20050623,000000,40.5782,40.8182,39.7854,39.9429,4168539.9487088,0
+TGT.US,D,20050624,000000,39.9272,39.9272,39.1462,39.2416,5459951.8259789,0
+TGT.US,D,20050627,000000,39.2898,39.9724,39.2475,39.7146,4221031.869624,0
+TGT.US,D,20050628,000000,39.9911,40.6007,39.9644,40.4022,3816644.6932611,0
+TGT.US,D,20050629,000000,40.3884,40.5006,39.7658,39.8445,3305067.3204783,0
+TGT.US,D,20050630,000000,39.8445,39.9025,39.3448,39.4914,4878516.3864805,0
+TGT.US,D,20050701,000000,39.6635,39.9192,39.4825,39.6005,3558994.3316377,0
+TGT.US,D,20050705,000000,39.6448,40.7523,39.5356,40.6736,3905515.0293162,0
+TGT.US,D,20050706,000000,40.6047,40.6047,40.0775,40.3235,4582430.7178583,0
+TGT.US,D,20050707,000000,40.2546,41.3631,40.2448,40.948,6510936.1252154,0
+TGT.US,D,20050708,000000,41.1034,41.604,40.8939,41.3187,5815558.2308511,0
+TGT.US,D,20050711,000000,41.7211,41.7407,41.3631,41.5243,2795834.5807292,0
+TGT.US,D,20050712,000000,41.4417,42.5491,41.422,42.2856,7159053.2942231,0
+TGT.US,D,20050713,000000,42.2768,42.3564,41.7211,42.0004,4656280.5579,0
+TGT.US,D,20050714,000000,42.3171,42.799,41.8932,42.377,5219526.2814517,0
+TGT.US,D,20050715,000000,42.2768,42.6485,42.2217,42.6023,3197739.8623674,0
+TGT.US,D,20050718,000000,42.6023,42.9672,42.559,42.8236,2858247.9800238,0
+TGT.US,D,20050719,000000,43.1865,43.339,42.7499,43.2288,3786474.5735695,0
+TGT.US,D,20050720,000000,43.154,43.5483,42.6564,43.5346,5174607.1388691,0
+TGT.US,D,20050721,000000,43.3655,43.394,42.082,42.261,6846157.6438376,0
+TGT.US,D,20050722,000000,42.2413,42.915,42.205,42.8944,4502521.0283452,0
+TGT.US,D,20050725,000000,42.8944,43.1787,42.5039,42.618,4341454.0930605,0
+TGT.US,D,20050726,000000,43.0409,43.4727,42.6485,42.8472,4146354.3924229,0
+TGT.US,D,20050727,000000,42.9879,43.163,42.6632,43.0783,2360176.1408865,0
+TGT.US,D,20050728,000000,43.2936,43.3792,42.9879,43.2878,3484319.9046965,0
+TGT.US,D,20050729,000000,43.1098,43.2641,42.6268,42.6425,4159441.0237224,0
+TGT.US,D,20050801,000000,42.3859,42.3938,41.7879,41.9492,6614549.3836419,0
+TGT.US,D,20050802,000000,41.9866,42.0309,41.1102,41.8381,6381284.8323743,0
+TGT.US,D,20050803,000000,41.7132,42.022,41.305,41.8548,4719245.0374654,0
+TGT.US,D,20050804,000000,41.5155,41.5155,40.5231,40.7119,7265283.6755588,0
+TGT.US,D,20050805,000000,40.3755,40.7523,40.0116,40.2616,3855635.1475438,0
+TGT.US,D,20050808,000000,40.4651,40.5565,39.7854,39.9556,2791560.1499947,0
+TGT.US,D,20050809,000000,40.2821,40.7336,40.2094,40.2251,4367077.2921421,0
+TGT.US,D,20050810,000000,40.5133,40.9559,40.0254,40.3098,5414483.636632,0
+TGT.US,D,20050811,000000,41.1497,41.5882,40.05,40.3884,8492625.8624624,0
+TGT.US,D,20050812,000000,40.3884,41.1497,40.2408,41.066,5579680.6236872,0
+TGT.US,D,20050815,000000,41.2981,41.7211,40.885,41.4781,4458978.5696861,0
+TGT.US,D,20050816,000000,41.2981,41.2981,40.4267,40.4336,5361986.6319505,0
+TGT.US,D,20050817,000000,40.5006,41.008,40.4336,40.6432,4966420.806932,0
+TGT.US,D,20050818,000000,40.6432,40.8772,40.5063,40.7523,4689210.1459582,0
+TGT.US,D,20050819,000000,40.8625,40.8625,40.0038,40.1672,5757139.6551425,0
+TGT.US,D,20050822,000000,40.2153,40.7915,40.1347,40.7434,5107231.9836316,0
+TGT.US,D,20050823,000000,41.2253,41.5361,40.6432,40.7169,5561770.5148891,0
+TGT.US,D,20050824,000000,40.357,40.9853,40.357,40.4651,4812517.9151665,0
+TGT.US,D,20050825,000000,39.7707,41.1102,39.7707,40.6519,4423569.1204096,0
+TGT.US,D,20050826,000000,40.5006,40.7119,40.3235,40.4099,4738807.3703223,0
+TGT.US,D,20050829,000000,39.9911,40.6136,39.9359,40.4424,3814028.5871051,0
+TGT.US,D,20050830,000000,40.3942,40.4336,39.0341,39.2967,6262244.3766276,0
+TGT.US,D,20050831,000000,39.332,39.332,38.2984,39.0134,9748220.572396,0
+TGT.US,D,20050901,000000,39.1206,39.5288,38.0662,38.3082,7710305.3962373,0
+TGT.US,D,20050902,000000,39.0134,39.1944,38.3417,38.5817,5508861.7251345,0
+TGT.US,D,20050906,000000,38.7645,39.4825,38.7223,39.162,5335121.97713,0
+TGT.US,D,20050907,000000,39.1777,39.3812,38.8275,39.2967,4314445.0592761,0
+TGT.US,D,20050908,000000,38.6623,39.2554,38.5875,39.2288,5098695.323202,0
+TGT.US,D,20050909,000000,39.2416,39.6232,39.1531,39.4825,3484456.1496343,0
+TGT.US,D,20050912,000000,39.337,40.3637,39.2416,40.2251,5910487.3996242,0
+TGT.US,D,20050913,000000,40.2251,40.2408,39.3193,39.332,5143331.8083763,0
+TGT.US,D,20050914,000000,39.9192,39.9192,38.2473,38.2836,6224629.5895151,0
+TGT.US,D,20050915,000000,38.4439,38.7154,38.0742,38.2984,3261395.7341543,0
+TGT.US,D,20050916,000000,38.6997,38.8747,38.3132,38.6868,8120758.5225911,0
+TGT.US,D,20050919,000000,38.502,38.562,37.6679,37.9089,4744731.9916092,0
+TGT.US,D,20050920,000000,38.0299,38.2088,36.7572,36.8989,5742263.5380931,0
+TGT.US,D,20050921,000000,36.8989,37.2146,36.2114,36.9057,8205356.4614183,0
+TGT.US,D,20050922,000000,37.009,38.3584,36.77,38.1774,7416981.2294883,0
+TGT.US,D,20050923,000000,38.262,38.736,37.9374,38.1735,4997283.3355985,0
+TGT.US,D,20050926,000000,38.7567,39.332,37.7919,38.2345,5985169.9605917,0
+TGT.US,D,20050927,000000,38.3977,38.6406,37.8135,38.2679,3651862.5415387,0
+TGT.US,D,20050928,000000,38.3977,38.6868,37.1212,37.2765,5834571.516944,0
+TGT.US,D,20050929,000000,37.1289,37.6621,36.6952,37.3778,5733718.7436373,0
+TGT.US,D,20050930,000000,37.5597,37.8724,37.365,37.6886,4998665.1032883,0
+TGT.US,D,20051003,000000,37.9502,38.2148,37.365,37.6109,4243351.6373412,0
+TGT.US,D,20051004,000000,37.5095,38.1921,37.3729,37.8135,5766646.2981889,0
+TGT.US,D,20051005,000000,37.8135,37.8577,37.1584,37.1899,6207410.8729385,0
+TGT.US,D,20051006,000000,37.9601,38.3977,37.2903,37.7545,8929941.6101303,0
+TGT.US,D,20051007,000000,38.3977,38.4675,37.8205,38.2984,5833887.2419953,0
+TGT.US,D,20051010,000000,38.5393,38.6711,37.8135,37.9001,4682045.0856858,0
+TGT.US,D,20051011,000000,38.1047,38.3584,37.6886,37.7338,3915847.2760154,0
+TGT.US,D,20051012,000000,37.5175,37.7279,36.8487,37.3414,7919875.5293708,0
+TGT.US,D,20051013,000000,37.3414,38.1047,37.3414,37.9955,6200793.8426769,0
+TGT.US,D,20051014,000000,38.142,38.9357,37.9443,38.8226,4747348.0977651,0
+TGT.US,D,20051017,000000,38.6938,38.8502,38.142,38.6574,4975653.9433497,0
+TGT.US,D,20051018,000000,38.6574,39.0852,38.321,38.6259,5800956.6371837,0
+TGT.US,D,20051019,000000,38.736,40.8053,38.3977,40.6432,10899372.353237,0
+TGT.US,D,20051020,000000,40.6432,41.5361,40.4022,40.4719,11510838.617229,0
+TGT.US,D,20051021,000000,40.4719,40.6205,39.5838,39.6576,6638935.1939976,0
+TGT.US,D,20051024,000000,39.8533,40.357,39.5543,40.0775,4074984.4135994,0
+TGT.US,D,20051025,000000,40.0038,40.0254,38.9908,39.2288,6161115.0464324,0
+TGT.US,D,20051026,000000,39.1944,39.6989,39.0134,39.092,4659862.5796596,0
+TGT.US,D,20051027,000000,39.092,39.3675,37.8794,38.1047,5265541.4840562,0
+TGT.US,D,20051028,000000,38.3977,39.5838,38.3485,39.5603,5768990.9312226,0
+TGT.US,D,20051031,000000,39.9979,40.6814,39.9359,40.4179,7708523.0277603,0
+TGT.US,D,20051101,000000,40.3884,40.6814,40.0726,40.1347,4698992.32914,0
+TGT.US,D,20051102,000000,40.1749,41.9591,40.1347,41.3492,8097195.2656285,0
+TGT.US,D,20051103,000000,42.022,42.199,40.8378,41.2253,11169556.232382,0
+TGT.US,D,20051104,000000,41.2253,41.7663,41.2253,41.666,6499505.7849878,0
+TGT.US,D,20051107,000000,41.7368,41.9866,41.5656,41.9452,6107099.0123698,0
+TGT.US,D,20051108,000000,41.3935,41.4702,41.1329,41.2913,5055567.6998758,0
+TGT.US,D,20051109,000000,41.3709,41.4496,40.7828,41.0503,4549358.7843427,0
+TGT.US,D,20051110,000000,40.7915,42.8658,40.4936,42.7144,9844391.1969082,0
+TGT.US,D,20051111,000000,42.4744,43.0331,42.0151,42.4212,5341182.8433545,0
+TGT.US,D,20051114,000000,42.3702,42.5866,42.0869,42.4085,4125828.1774687,0
+TGT.US,D,20051115,000000,39.4825,39.9192,38.6623,39.4107,33314679.291078,0
+TGT.US,D,20051116,000000,39.337,39.7707,38.7725,39.5603,8243798.8856902,0
+TGT.US,D,20051117,000000,39.6989,40.2753,39.3812,40.2094,7845887.4108848,0
+TGT.US,D,20051118,000000,40.5565,40.5733,39.754,40.0775,6792006.3815905,0
+TGT.US,D,20051121,000000,39.8405,40.0825,39.6635,39.8602,5244606.5342888,0
+TGT.US,D,20051122,000000,39.81,40.1592,39.7324,39.9724,7372059.0366458,0
+TGT.US,D,20051123,000000,39.9782,40.4099,39.9272,39.9911,6780715.3365606,0
+TGT.US,D,20051125,000000,40.2821,40.2821,39.8278,40.0825,3122099.5198225,0
+TGT.US,D,20051128,000000,39.9644,40.0038,39.4107,39.7146,9620911.8790822,0
+TGT.US,D,20051129,000000,39.7707,39.8533,38.7075,39.1944,9027216.4286904,0
+TGT.US,D,20051130,000000,39.1944,39.3586,38.7223,38.8354,6232756.4983781,0
+TGT.US,D,20051201,000000,39.1874,39.5091,38.6938,39.0468,8818476.982976,0
+TGT.US,D,20051202,000000,38.9603,39.637,38.8679,39.092,4886650.4126165,0
+TGT.US,D,20051205,000000,38.6868,38.742,37.9738,38.1853,7509429.5202899,0
+TGT.US,D,20051206,000000,38.7567,39.1265,38.4026,38.6121,7199978.6299729,0
+TGT.US,D,20051207,000000,38.5757,38.742,38.4381,38.5325,4476476.893411,0
+TGT.US,D,20051208,000000,38.5325,38.6121,37.9601,38.2473,6497157.084941,0
+TGT.US,D,20051209,000000,38.4311,39.1874,38.1174,39.0468,5892444.096148,0
+TGT.US,D,20051212,000000,39.1944,39.516,39.0999,39.281,4111356.7282196,0
+TGT.US,D,20051213,000000,39.1138,39.6005,38.7645,39.6005,4610124.0265915,0
+TGT.US,D,20051214,000000,39.4186,39.6448,39.1354,39.5543,3950983.2186629,0
+TGT.US,D,20051215,000000,39.5543,39.6517,39.3744,39.5928,3484456.1496343,0
+TGT.US,D,20051216,000000,39.7245,39.7392,38.8984,38.9524,6025259.525156,0
+TGT.US,D,20051219,000000,38.9524,39.1206,38.321,38.321,3719237.6967763,0
+TGT.US,D,20051220,000000,38.6495,39.337,38.3279,39.215,5092214.537878,0
+TGT.US,D,20051221,000000,39.337,39.63,39.0704,39.5543,6799586.2771961,0
+TGT.US,D,20051222,000000,39.7392,39.9104,39.4992,39.8818,4776704.8148431,0
+TGT.US,D,20051223,000000,39.9104,40.4651,39.8445,40.2881,3900417.0284354,0
+TGT.US,D,20051227,000000,40.6047,40.7434,40.3402,40.3402,5503766.7745135,0
+TGT.US,D,20051228,000000,40.4651,40.6647,40.2546,40.3175,3914883.3939183,0
+TGT.US,D,20051229,000000,40.4858,40.6432,40.0726,40.0923,3064231.0076314,0
+TGT.US,D,20051230,000000,39.9192,40.4561,39.8602,39.8947,2933889.339322,0
+TGT.US,D,20060103,000000,40.292,40.292,38.8984,39.7146,6163866.3807728,0
+TGT.US,D,20060104,000000,39.576,39.7451,39.3252,39.6635,5586020.080307,0
+TGT.US,D,20060105,000000,39.9429,40.2329,39.2967,39.5484,7403201.1724606,0
+TGT.US,D,20060106,000000,39.8336,39.8602,39.1354,39.4304,5604758.8430178,0
+TGT.US,D,20060109,000000,39.337,39.6694,39.3036,39.4825,5019745.4487729,0
+TGT.US,D,20060110,000000,39.4236,39.5838,39.3036,39.4363,4933494.2691336,0
+TGT.US,D,20060111,000000,39.1265,39.4363,38.9298,39.4363,5214701.7871999,0
+TGT.US,D,20060112,000000,39.398,39.398,38.8895,39.1412,3551009.7682321,0
+TGT.US,D,20060113,000000,39.3114,39.6989,39.2475,39.4649,3405647.6039093,0
+TGT.US,D,20060117,000000,39.3812,39.4649,39.0704,39.2652,3742520.3298373,0
+TGT.US,D,20060118,000000,38.9357,39.3744,38.8816,39.1462,5372321.9289095,0
+TGT.US,D,20060119,000000,39.6517,39.7245,39.2092,39.4992,4220894.607933,0
+TGT.US,D,20060120,000000,39.6232,39.6753,38.8895,38.8895,5738815.7277647,0
+TGT.US,D,20060123,000000,38.8502,39.0134,38.1499,38.2836,5620464.630733,0
+TGT.US,D,20060124,000000,39.1777,39.6576,38.9032,39.3744,8964249.9156186,0
+TGT.US,D,20060125,000000,39.6635,40.0992,39.4412,39.7707,6428267.9840889,0
+TGT.US,D,20060126,000000,39.9192,40.0038,38.8275,39.1206,7579970.8452008,0
+TGT.US,D,20060127,000000,39.7392,39.8671,39.2092,39.3193,5324370.8280846,0
+TGT.US,D,20060130,000000,39.4649,39.7618,39.3891,39.4559,3760430.4386354,0
+TGT.US,D,20060131,000000,39.5928,39.7943,39.281,39.7392,5479928.9941688,0
+TGT.US,D,20060201,000000,39.63,40.0431,39.2416,39.7324,4940515.9671955,0
+TGT.US,D,20060202,000000,39.8445,40.4561,38.976,40.0825,7806760.7116642,0
+TGT.US,D,20060203,000000,39.7068,40.1867,39.45,39.8867,5283596.9885716,0
+TGT.US,D,20060206,000000,40.0638,40.2683,39.7943,39.9192,5902362.5242677,0
+TGT.US,D,20060207,000000,39.9497,40.0431,39.3193,39.4186,4859916.9189673,0
+TGT.US,D,20060208,000000,39.6517,39.6517,38.9908,39.2288,4799847.1359532,0
+TGT.US,D,20060209,000000,39.2003,39.45,39.0134,39.1777,5220215.6401668,0
+TGT.US,D,20060210,000000,39.1206,39.754,38.976,39.637,5533388.8641942,0
+TGT.US,D,20060213,000000,39.45,39.7943,39.3744,39.5838,2691255.406699,0
+TGT.US,D,20060214,000000,39.3812,40.2408,39.2003,40.2329,4749273.8284527,0
+TGT.US,D,20060215,000000,39.9911,40.5645,39.6812,40.5006,4958703.6496356,0
+TGT.US,D,20060216,000000,39.8445,40.2821,39.3036,39.6232,8153690.144156,0
+TGT.US,D,20060217,000000,39.5218,39.754,39.2416,39.4186,7147481.6252914,0
+TGT.US,D,20060221,000000,39.3812,39.63,38.8423,38.9446,6367920.6274329,0
+TGT.US,D,20060222,000000,39.1354,39.9192,39.0341,39.63,5672127.8977357,0
+TGT.US,D,20060223,000000,39.7245,40.0333,39.4186,39.5603,5846701.3834192,0
+TGT.US,D,20060224,000000,39.5218,39.5603,39.0852,39.2288,3910886.5368258,0
+TGT.US,D,20060227,000000,39.4236,40.5133,39.3744,40.2683,5094830.644034,0
+TGT.US,D,20060228,000000,39.9911,40.1672,39.3891,39.4825,6479656.7277095,0
+TGT.US,D,20060301,000000,39.6232,39.8445,39.215,39.6075,4778903.0354063,0
+TGT.US,D,20060302,000000,39.5218,39.5218,38.7567,38.9819,5532975.0456145,0
+TGT.US,D,20060303,000000,38.7941,39.2092,38.6868,38.7479,5617296.4275531,0
+TGT.US,D,20060306,000000,38.7567,38.9298,38.321,38.4223,6615652.5609366,0
+TGT.US,D,20060307,000000,38.4311,38.5688,38.142,38.3672,6137552.8062229,0
+TGT.US,D,20060308,000000,38.3584,39.0272,38.2473,38.736,4504443.7087732,0
+TGT.US,D,20060309,000000,38.8275,38.859,38.1735,38.2836,3667845.9028959,0
+TGT.US,D,20060310,000000,38.2836,39.0341,38.256,38.6938,4970004.8621981,0
+TGT.US,D,20060313,000000,38.7941,38.8895,38.5757,38.7292,4166333.5941194,0
+TGT.US,D,20060314,000000,38.5817,39.637,38.5817,39.5838,5274087.2952653,0
+TGT.US,D,20060315,000000,39.6635,39.6989,38.6623,38.9908,5918619.3922536,0
+TGT.US,D,20060316,000000,39.1944,39.3193,38.9298,38.9908,3407714.6633012,0
+TGT.US,D,20060317,000000,39.1462,39.2219,38.9032,39.0272,4994391.689307,0
+TGT.US,D,20060320,000000,38.9357,39.1206,38.6623,38.8502,3820092.5035895,0
+TGT.US,D,20060321,000000,38.8679,39.1412,38.4528,38.7292,8084520.4194021,0
+TGT.US,D,20060322,000000,38.7292,39.1462,38.5472,38.8747,6264448.6977104,0
+TGT.US,D,20060323,000000,38.6997,38.8177,38.4675,38.7075,5741711.4410692,0
+TGT.US,D,20060324,000000,38.9032,39.0704,38.4883,38.9819,4875209.9048563,0
+TGT.US,D,20060327,000000,38.8354,39.0547,38.5393,38.5875,3606394.3521918,0
+TGT.US,D,20060328,000000,38.5177,38.976,38.5177,38.6495,4258234.8716634,0
+TGT.US,D,20060329,000000,38.7223,38.8895,38.5472,38.6868,5317348.1132695,0
+TGT.US,D,20060330,000000,38.5541,38.7941,38.1047,38.2836,7069223.1430839,0
+TGT.US,D,20060331,000000,38.142,38.3889,37.6679,37.7476,6643895.9331872,0
+TGT.US,D,20060403,000000,37.7398,37.7476,37.1212,37.1407,7561510.6728852,0
+TGT.US,D,20060404,000000,37.2834,37.6679,36.9274,37.4231,6273265.9820418,0
+TGT.US,D,20060405,000000,37.6621,37.9955,37.5952,37.8724,5433358.6442806,0
+TGT.US,D,20060406,000000,38.5757,38.742,37.9876,38.1921,7410916.2962506,0
+TGT.US,D,20060407,000000,38.2473,38.3889,37.6551,37.7122,4686732.3182467,0
+TGT.US,D,20060410,000000,37.9502,37.9502,37.3277,37.4643,4954297.0409763,0
+TGT.US,D,20060411,000000,37.4151,37.5657,37.0523,37.1496,4234947.1548361,0
+TGT.US,D,20060412,000000,37.0916,37.3572,36.9795,37.2991,4849032.5752442,0
+TGT.US,D,20060413,000000,36.9351,37.4516,36.9351,37.365,4065209.3476905,0
+TGT.US,D,20060417,000000,37.365,37.6277,36.6756,37.1831,6048274.7521077,0
+TGT.US,D,20060418,000000,37.4151,37.8873,37.3847,37.5095,7317635.2845233,0
+TGT.US,D,20060419,000000,37.5952,37.7043,37.1584,37.3492,5238536.5172848,0
+TGT.US,D,20060420,000000,37.0523,37.6679,37.0523,37.4516,4211520.1428113,0
+TGT.US,D,20060421,000000,37.5952,37.604,36.8487,36.9057,6126946.0361416,0
+TGT.US,D,20060424,000000,37.4643,37.7703,37.0916,37.5952,5885694.8879618,0
+TGT.US,D,20060425,000000,37.6759,37.9876,37.4575,37.7987,4431969.5359016,0
+TGT.US,D,20060426,000000,37.9236,38.8354,37.9236,38.7223,7245441.7355535,0
+TGT.US,D,20060427,000000,39.3518,39.3518,38.0595,38.802,6003492.8712161,0
+TGT.US,D,20060428,000000,38.802,39.0272,38.4823,38.5393,5262099.7742474,0
+TGT.US,D,20060501,000000,38.8275,39.2652,38.4823,38.5875,5895467.9203642,0
+TGT.US,D,20060502,000000,38.6495,39.0065,38.2197,38.8984,4302735.1119001,0
+TGT.US,D,20060503,000000,38.7479,39.1138,38.5098,38.8423,3276412.1631545,0
+TGT.US,D,20060504,000000,38.9032,38.9298,37.8135,38.5757,6903469.9919916,0
+TGT.US,D,20060505,000000,38.8226,39.7392,38.6868,39.5838,5297093.3714376,0
+TGT.US,D,20060508,000000,39.9192,40.0116,39.45,39.7068,3969995.4880025,0
+TGT.US,D,20060509,000000,39.691,39.6989,39.2288,39.4107,3876167.4630176,0
+TGT.US,D,20060510,000000,39.2356,39.5603,39.0852,39.1874,3315123.0102889,0
+TGT.US,D,20060511,000000,39.1874,39.1944,38.5875,38.7725,4693067.7078532,0
+TGT.US,D,20060512,000000,38.5875,38.6868,37.6404,37.8941,7683168.2515411,0
+TGT.US,D,20060515,000000,35.6674,36.592,34.9071,36.3048,34266464.057821,0
+TGT.US,D,20060516,000000,36.291,36.4346,35.7225,35.8042,16245517.969288,0
+TGT.US,D,20060517,000000,35.6035,35.7864,35.1786,35.3479,8172015.088287,0
+TGT.US,D,20060518,000000,35.456,35.5701,35.1413,35.1413,7533133.0892034,0
+TGT.US,D,20060519,000000,35.2023,35.8465,35.036,35.6822,8802912.5239648,0
+TGT.US,D,20060522,000000,35.6094,35.9133,35.3026,35.6606,6848084.3912785,0
+TGT.US,D,20060523,000000,35.935,36.0353,35.6035,35.6674,6678475.7117978,0
+TGT.US,D,20060524,000000,35.5622,36.0353,35.2023,35.5464,8133023.6172509,0
+TGT.US,D,20060525,000000,35.759,35.7864,35.1658,35.5779,9074608.3152184,0
+TGT.US,D,20060526,000000,35.7432,35.8976,35.2582,35.456,5132449.4981597,0
+TGT.US,D,20060530,000000,35.2023,35.5966,35.0282,35.3311,8423047.4028953,0
+TGT.US,D,20060531,000000,35.3842,35.636,35.2435,35.5072,8651351.2149733,0
+TGT.US,D,20060601,000000,35.7432,36.2556,35.5072,35.759,7046077.7717141,0
+TGT.US,D,20060602,000000,35.7098,35.8406,35.3311,35.7029,6771203.6097478,0
+TGT.US,D,20060605,000000,35.5622,35.7098,35.0282,35.1658,4670885.2018272,0
+TGT.US,D,20060606,000000,35.2023,35.3389,34.3013,34.5502,10838884.68463,0
+TGT.US,D,20060607,000000,35.0202,35.9202,34.9683,35.4934,10055053.32305,0
+TGT.US,D,20060608,000000,35.4934,36.0716,35.0429,35.811,9013299.1099717,0
+TGT.US,D,20060609,000000,35.9271,35.9271,35.1216,35.1364,5072099.0912438,0
+TGT.US,D,20060612,000000,35.4166,35.5464,34.9258,34.9898,6389277.5298061,0
+TGT.US,D,20060613,000000,35.0429,35.5248,34.8531,34.8836,8179588.8833728,0
+TGT.US,D,20060614,000000,34.8442,35.2091,34.6918,35.036,5401664.4114417,0
+TGT.US,D,20060615,000000,35.216,36.0559,35.1658,35.935,6985312.5294653,0
+TGT.US,D,20060616,000000,35.6094,36.1739,35.5779,35.7225,7459275.1151355,0
+TGT.US,D,20060619,000000,36.0716,36.1809,35.4166,35.636,5049086.9145518,0
+TGT.US,D,20060620,000000,36.0067,36.0864,35.4982,35.5966,8383508.9186016,0
+TGT.US,D,20060621,000000,35.5622,36.2045,35.5553,36.0147,6238684.1699247,0
+TGT.US,D,20060622,000000,35.8336,36.05,35.7098,35.8534,4036817.5294629,0
+TGT.US,D,20060623,000000,35.6202,36.1366,35.6202,35.7432,4105987.2542166,0
+TGT.US,D,20060626,000000,35.7295,36.2389,35.689,35.935,2798584.8983165,0
+TGT.US,D,20060627,000000,35.8189,35.992,35.1471,35.2023,5022637.0950642,0
+TGT.US,D,20060628,000000,35.275,35.3164,34.983,35.1708,4088347.6017875,0
+TGT.US,D,20060629,000000,35.2435,35.8818,35.1933,35.7953,3809481.666495,0
+TGT.US,D,20060630,000000,35.7658,36.0432,35.4236,35.4708,4727234.6846374,0
+TGT.US,D,20060703,000000,35.399,35.4934,35.1089,35.2957,2446009.4349331,0
+TGT.US,D,20060705,000000,35.2023,35.2662,34.8089,35.036,4628311.7090315,0
+TGT.US,D,20060706,000000,35.696,35.8534,35.2819,35.689,6234003.0378835,0
+TGT.US,D,20060707,000000,35.5779,36.0353,35.5072,35.7225,4825750.9589365,0
+TGT.US,D,20060710,000000,35.8681,36.0992,35.7658,36.0067,3924529.3321623,0
+TGT.US,D,20060711,000000,36.0353,36.5733,35.7796,36.3913,5844079.1767436,0
+TGT.US,D,20060712,000000,36.3913,36.5733,35.5464,35.5878,6161386.5195546,0
+TGT.US,D,20060713,000000,35.2819,35.636,34.8836,35.2023,6102143.3569465,0
+TGT.US,D,20060714,000000,35.0045,35.2278,34.3289,34.6496,6497983.7053472,0
+TGT.US,D,20060717,000000,34.7892,35.456,34.4026,34.5138,9660864.1819555,0
+TGT.US,D,20060718,000000,33.3149,33.4595,32.4415,33.0454,25377579.961364,0
+TGT.US,D,20060719,000000,33.2273,33.6404,32.9952,33.1831,11178788.352047,0
+TGT.US,D,20060720,000000,33.3867,33.9955,33.0248,33.7122,7537532.5805896,0
+TGT.US,D,20060721,000000,33.7043,33.7043,33.2411,33.4447,6311984.9632023,0
+TGT.US,D,20060724,000000,33.4221,33.8873,33.4074,33.5175,6684816.1851708,0
+TGT.US,D,20060725,000000,33.5175,33.8931,33.3286,33.7703,5499355.082088,0
+TGT.US,D,20060726,000000,33.6345,33.6345,33.2136,33.2942,5046881.5767158,0
+TGT.US,D,20060727,000000,33.4958,33.8243,33.3149,33.4516,6157530.9911661,0
+TGT.US,D,20060728,000000,33.5539,33.9955,33.4801,33.7201,5241157.7072071,0
+TGT.US,D,20060731,000000,33.8587,33.9178,33.1044,33.3286,7059026.1245692,0
+TGT.US,D,20060801,000000,33.0976,33.1831,32.9048,33.1309,4735775.4120801,0
+TGT.US,D,20060802,000000,33.3582,33.3867,32.9824,33.2273,4214004.0710426,0
+TGT.US,D,20060803,000000,32.8772,33.9738,32.7424,33.6729,7585068.8460816,0
+TGT.US,D,20060804,000000,33.8587,34.4233,33.8587,34.2699,6773133.4074486,0
+TGT.US,D,20060807,000000,34.0762,34.1873,33.6729,33.9266,3920258.9684408,0
+TGT.US,D,20060808,000000,34.0023,34.0525,33.1684,33.3434,4571541.2903688,0
+TGT.US,D,20060809,000000,33.6561,33.8243,32.7936,32.8634,6993992.5521056,0
+TGT.US,D,20060810,000000,33.1684,34.6396,33.0248,34.6338,12756783.321906,0
+TGT.US,D,20060811,000000,34.8029,35.1708,34.4301,35.1304,9503105.7618016,0
+TGT.US,D,20060814,000000,35.1304,35.4236,34.9258,34.9593,5508587.2017523,0
+TGT.US,D,20060815,000000,35.5622,35.5622,34.7655,35.3311,6656710.0746112,0
+TGT.US,D,20060816,000000,35.5464,35.8465,34.8314,35.8268,5851660.0891023,0
+TGT.US,D,20060817,000000,35.8268,36.5782,35.6674,36.1652,9162651.0141141,0
+TGT.US,D,20060818,000000,36.4129,36.4936,35.9419,36.1454,4183972.2297952,0
+TGT.US,D,20060821,000000,36.0284,36.0716,35.4482,35.4934,3830422.7167821,0
+TGT.US,D,20060822,000000,35.5248,35.7737,35.1571,35.4314,4209320.9054948,0
+TGT.US,D,20060823,000000,35.4314,35.5248,34.5138,34.5974,5869986.0499866,0
+TGT.US,D,20060824,000000,34.4675,34.5552,33.8824,34.1047,9236777.4110444,0
+TGT.US,D,20060825,000000,33.8931,34.1793,33.6404,34.0387,5018915.7781071,0
+TGT.US,D,20060828,000000,34.256,34.8679,34.1716,34.6338,5879213.0858848,0
+TGT.US,D,20060829,000000,34.8029,35.3842,34.7812,35.3616,5720488.7501271,0
+TGT.US,D,20060830,000000,35.1786,35.7225,34.8531,35.2582,6230142.4257287,0
+TGT.US,D,20060831,000000,35.0774,35.3479,34.5502,35.1216,7281954.3621246,0
+TGT.US,D,20060901,000000,35.1658,35.7295,35.1658,35.5248,5359092.9521525,0
+TGT.US,D,20060905,000000,35.7098,35.9419,35.4875,35.5377,4187000.1210244,0
+TGT.US,D,20060906,000000,35.4236,35.4708,34.8836,35.0684,4665096.8254782,0
+TGT.US,D,20060907,000000,34.8442,35.689,34.6653,35.3311,5501146.6013446,0
+TGT.US,D,20060908,000000,34.8256,36.8407,34.8256,36.6952,8127095.9457043,0
+TGT.US,D,20060911,000000,36.5782,37.3572,36.3048,37.1988,6661393.240159,0
+TGT.US,D,20060912,000000,37.2342,38.2836,37.1584,38.1047,9082881.6365519,0
+TGT.US,D,20060913,000000,37.9236,38.3672,37.785,38.3279,7854019.4035142,0
+TGT.US,D,20060914,000000,38.2403,38.802,37.8577,38.6574,9401151.8447068,0
+TGT.US,D,20060915,000000,38.8679,39.1412,38.5688,38.9298,9651638.1628107,0
+TGT.US,D,20060918,000000,38.7941,38.8895,38.3977,38.8895,7318191.4485603,0
+TGT.US,D,20060919,000000,39.2003,39.5484,39.0468,39.4736,11856529.644242,0
+TGT.US,D,20060920,000000,39.6163,40.0638,39.5928,39.9359,10774271.031265,0
+TGT.US,D,20060921,000000,40.1347,40.1672,39.3518,39.4736,10989204.537883,0
+TGT.US,D,20060922,000000,39.2288,39.7943,39.0763,39.7943,6075552.2087547,0
+TGT.US,D,20060925,000000,39.8445,40.9007,39.6448,40.5565,12564717.613017,0
+TGT.US,D,20060926,000000,40.4651,41.1329,40.2329,40.6559,8873451.8153692,0
+TGT.US,D,20060927,000000,40.5645,41.0729,40.4424,40.585,9351824.0599584,0
+TGT.US,D,20060928,000000,40.768,40.885,40.1347,40.8182,6529534.5759753,0
+TGT.US,D,20060929,000000,40.8535,40.9274,40.0775,40.0992,6016856.0594043,0
+TGT.US,D,20061002,000000,39.7068,40.6814,39.63,40.5133,7432680.9166839,0
+TGT.US,D,20061003,000000,40.7256,41.3492,40.4267,41.2322,9040576.5666187,0
+TGT.US,D,20061004,000000,40.9991,41.9,40.824,41.8282,7919875.5293708,0
+TGT.US,D,20061005,000000,41.9492,42.6425,41.7289,42.5866,15059636.947106,0
+TGT.US,D,20061006,000000,42.4508,42.7499,42.1095,42.497,9688561.5577017,0
+TGT.US,D,20061009,000000,42.3859,42.5541,42.022,42.5256,6374671.8691258,0
+TGT.US,D,20061010,000000,42.5256,43.1245,42.2531,42.5658,10706893.842522,0
+TGT.US,D,20061011,000000,42.3859,42.7144,42.1616,42.5039,5752176.8824464,0
+TGT.US,D,20061012,000000,42.7282,43.3655,42.4212,43.2878,7995656.1838666,0
+TGT.US,D,20061013,000000,42.8944,43.3723,42.8236,43.3163,6346703.0202572,0
+TGT.US,D,20061016,000000,43.1462,43.3458,42.9524,43.0036,6251912.1299284,0
+TGT.US,D,20061017,000000,42.6485,42.8157,41.7368,42.3004,8399351.9680081,0
+TGT.US,D,20061018,000000,42.4823,42.736,42.1341,42.2344,6147196.7109604,0
+TGT.US,D,20061019,000000,42.0938,42.3407,41.4496,41.6739,6346423.4131087,0
+TGT.US,D,20061020,000000,41.8696,42.3092,41.6394,42.0938,5960502.509581,0
+TGT.US,D,20061023,000000,41.9492,43.4402,41.9089,43.3458,8618284.3652241,0
+TGT.US,D,20061024,000000,43.0783,43.3311,42.7144,42.8855,6021403.9967676,0
+TGT.US,D,20061025,000000,42.8236,42.8796,41.9669,42.1469,10955447.312666,0
+TGT.US,D,20061026,000000,42.1469,43.1865,42.1341,43.0184,5621292.2678924,0
+TGT.US,D,20061027,000000,42.7499,42.8738,42.3859,42.5039,5760591.532484,0
+TGT.US,D,20061030,000000,42.1685,42.9879,42.022,42.7213,5922068.2193352,0
+TGT.US,D,20061031,000000,43.1098,43.7973,42.7852,42.9524,9976522.3509674,0
+TGT.US,D,20061101,000000,43.0783,43.0783,41.7368,41.8764,9282105.2884405,0
+TGT.US,D,20061102,000000,40.7169,41.4918,40.6814,41.3424,11615966.838024,0
+TGT.US,D,20061103,000000,41.5499,41.9158,40.4561,40.6647,6972090.6699812,0
+TGT.US,D,20061106,000000,40.831,41.5882,40.7758,41.5155,5543444.5540048,0
+TGT.US,D,20061107,000000,41.4093,41.8627,41.1722,41.604,4751349.0218708,0
+TGT.US,D,20061108,000000,41.4781,42.0938,41.305,41.8381,4507065.9154487,0
+TGT.US,D,20061109,000000,41.7732,41.8223,40.9853,41.0571,6568114.2619381,0
+TGT.US,D,20061110,000000,41.1497,42.1616,40.9706,42.0535,6349043.5862779,0
+TGT.US,D,20061113,000000,42.0938,42.4212,41.4417,41.9236,6950042.3753865,0
+TGT.US,D,20061114,000000,42.6338,42.9672,41.9944,42.9377,10725770.883677,0
+TGT.US,D,20061115,000000,42.7557,43.2936,42.1902,42.2925,9255102.3551756,0
+TGT.US,D,20061116,000000,42.4587,42.6564,41.8843,42.497,7299865.4876759,0
+TGT.US,D,20061117,000000,42.3092,42.444,41.9,42.2531,5437491.746311,0
+TGT.US,D,20061120,000000,42.1007,42.3938,41.9492,42.022,4110392.8461226,0
+TGT.US,D,20061121,000000,42.0938,42.205,41.8282,41.8843,4527591.1136495,0
+TGT.US,D,20061122,000000,42.0761,42.7282,41.8843,42.4016,3802592.1463579,0
+TGT.US,D,20061124,000000,42.1253,42.1685,41.8696,41.8843,2147165.3146975,0
+TGT.US,D,20061127,000000,41.9866,42.4587,41.3492,41.422,7149277.2115609,0
+TGT.US,D,20061128,000000,41.1899,41.4781,40.9323,41.2676,5305500.9042024,0
+TGT.US,D,20061129,000000,41.4417,42.0604,41.3355,41.9866,4513123.7314134,0
+TGT.US,D,20061130,000000,42.0938,42.2768,41.1172,42.1616,9625733.3230742,0
+TGT.US,D,20061201,000000,42.2768,42.5541,41.1722,41.5961,6938881.4747746,0
+TGT.US,D,20061204,000000,41.7732,42.4154,41.6138,42.1184,4222544.7984853,0
+TGT.US,D,20061205,000000,42.205,42.4823,41.9492,42.4085,4423294.5970276,0
+TGT.US,D,20061206,000000,42.4587,42.5256,41.9944,42.1902,3605565.6982793,0
+TGT.US,D,20061207,000000,42.4016,42.4587,41.8764,42.1469,4893260.3256053,0
+TGT.US,D,20061208,000000,42.1685,42.444,42.0456,42.1902,2745403.6186862,0
+TGT.US,D,20061211,000000,42.1902,42.4587,42.1184,42.3407,3583931.2222642,0
+TGT.US,D,20061212,000000,42.2138,42.3702,41.604,41.8932,5566867.4990166,0
+TGT.US,D,20061213,000000,42.2768,42.5344,41.845,42.4587,4675291.8104863,0
+TGT.US,D,20061214,000000,42.4587,43.5031,42.2925,43.3655,7821504.6507889,0
+TGT.US,D,20061215,000000,43.5406,43.5483,42.5944,42.6485,7269001.9422563,0
+TGT.US,D,20061218,000000,42.858,42.9672,42.4212,42.497,3842134.6976647,0
+TGT.US,D,20061219,000000,42.3486,42.618,42.1095,42.4508,4672536.4091327,0
+TGT.US,D,20061220,000000,42.5344,42.5658,41.9236,41.9787,4119074.9022694,0
+TGT.US,D,20061221,000000,41.9787,42.1341,41.6906,41.8932,4961460.0677424,0
+TGT.US,D,20061222,000000,41.9,42.0004,41.5155,41.604,3138351.3040421,0
+TGT.US,D,20061226,000000,41.604,41.6522,41.1447,41.4359,3264150.1187545,0
+TGT.US,D,20061227,000000,41.4417,41.845,41.2598,41.7132,2883873.212612,0
+TGT.US,D,20061228,000000,41.7289,41.9394,41.3424,41.4417,2368024.4593544,0
+TGT.US,D,20061229,000000,41.5243,41.8696,41.305,41.4093,2580758.728655,0
+TGT.US,D,20070103,000000,41.9866,42.3278,41.1899,41.5008,7563716.0107214,0
+TGT.US,D,20070104,000000,41.4279,41.9708,41.0896,41.7948,4420950.9807471,0
+TGT.US,D,20070105,000000,41.7368,42.1685,41.4781,41.5656,3917915.3521604,0
+TGT.US,D,20070108,000000,41.5096,41.6739,41.3187,41.6267,3821878.9390795,0
+TGT.US,D,20070109,000000,41.6975,42.4212,41.6975,42.2856,5176952.7886561,0
+TGT.US,D,20070110,000000,42.0535,42.4154,41.9866,42.322,4485568.7011245,0
+TGT.US,D,20070111,000000,42.3486,43.4816,42.2768,43.4117,6715678.7138371,0
+TGT.US,D,20070112,000000,43.403,43.8819,43.1934,43.7736,6859246.3086436,0
+TGT.US,D,20070116,000000,43.7058,44.2743,43.6065,44.1592,6076927.875925,0
+TGT.US,D,20070117,000000,44.2221,44.2743,43.6065,43.811,6988623.0781025,0
+TGT.US,D,20070118,000000,43.2366,44.711,43.2366,44.6441,8514539.945626,0
+TGT.US,D,20070119,000000,44.9047,45.6935,44.6568,45.2548,7945917.6307984,0
+TGT.US,D,20070122,000000,45.2548,45.3483,44.4837,44.6362,7364758.7481887,0
+TGT.US,D,20070123,000000,44.5418,45.063,44.2673,44.584,5853177.0849766,0
+TGT.US,D,20070124,000000,44.5418,44.942,44.3903,44.6225,5387891.471687,0
+TGT.US,D,20070125,000000,44.5998,44.6362,43.9595,44.0441,4792682.0756807,0
+TGT.US,D,20070126,000000,44.05,44.1709,43.5278,43.6862,4267052.1559948,0
+TGT.US,D,20070129,000000,43.6862,43.9329,43.4816,43.5995,4225715.0351718,0
+TGT.US,D,20070130,000000,43.9074,44.3323,43.4599,43.8651,6065775.1093393,0
+TGT.US,D,20070131,000000,43.9074,44.704,43.8051,44.5329,4419846.7866993,0
+TGT.US,D,20070201,000000,44.4837,45.1525,44.3234,44.8536,5315553.5437533,0
+TGT.US,D,20070202,000000,44.9273,45.18,44.6225,45.0227,4514227.9254614,0
+TGT.US,D,20070205,000000,45.0227,45.3483,44.8536,45.0846,4266079.1231182,0
+TGT.US,D,20070206,000000,45.0846,45.6542,45.007,45.5154,4296532.9169713,0
+TGT.US,D,20070207,000000,45.6807,45.8272,45.2607,45.5824,2560783.5939714,0
+TGT.US,D,20070208,000000,45.7958,45.8696,45.0473,45.189,3936103.0346005,0
+TGT.US,D,20070209,000000,45.1713,45.2873,44.3677,44.7582,6838578.7649854,0
+TGT.US,D,20070212,000000,44.7395,45.2047,44.6441,44.8536,4026759.8061456,0
+TGT.US,D,20070213,000000,45.0148,45.2548,44.8319,45.0916,3121640.9640991,0
+TGT.US,D,20070214,000000,45.0699,45.4338,44.9273,45.3178,4497660.947729,0
+TGT.US,D,20070215,000000,45.1574,45.7171,45.0552,45.484,2858798.0435412,0
+TGT.US,D,20070216,000000,45.2873,45.6875,45.1073,45.659,4759616.2426848,0
+TGT.US,D,20070220,000000,45.8341,46.9898,45.726,46.685,6469053.007888,0
+TGT.US,D,20070221,000000,46.4517,46.5816,45.9944,46.1665,4202158.895482,0
+TGT.US,D,20070222,000000,45.9857,46.0082,45.4928,45.8106,4057626.4018251,0
+TGT.US,D,20070223,000000,45.8341,45.9777,45.5824,45.7958,4460213.9249056,0
+TGT.US,D,20070226,000000,45.8106,46.0348,45.1643,45.4013,4714170.4219098,0
+TGT.US,D,20070227,000000,44.7818,44.9991,43.1098,43.1098,8679738.9661878,0
+TGT.US,D,20070228,000000,43.8592,44.8889,43.4599,44.6568,10750018.415588,0
+TGT.US,D,20070301,000000,44.1307,44.5634,43.5483,44.1985,7361605.7963078,0
+TGT.US,D,20070302,000000,43.9133,44.8752,43.7638,44.2929,7854019.4035142,0
+TGT.US,D,20070305,000000,43.9133,44.3391,43.3792,43.394,6740774.2179732,0
+TGT.US,D,20070306,000000,43.6939,44.2221,43.5918,44.0765,7636876.4920481,0
+TGT.US,D,20070307,000000,43.8523,44.3391,43.7559,43.9821,5881832.2423005,0
+TGT.US,D,20070308,000000,45.5057,45.726,44.6441,44.7729,6224077.4924911,0
+TGT.US,D,20070309,000000,45.2548,45.3099,44.7651,44.9116,5674886.3493491,0
+TGT.US,D,20070312,000000,44.5261,45.1958,44.4562,45.1643,4609020.8492968,0
+TGT.US,D,20070313,000000,44.469,44.5703,43.5483,43.8897,10172030.786418,0
+TGT.US,D,20070314,000000,44.1455,44.1985,42.3171,43.0409,14816598.346683,0
+TGT.US,D,20070315,000000,42.9377,43.5346,42.7646,43.2445,10720530.537338,0
+TGT.US,D,20070316,000000,43.4324,43.6714,43.0478,43.3792,7613730.1039249,0
+TGT.US,D,20070319,000000,43.7638,44.0608,43.4402,43.8651,5254664.2576059,0
+TGT.US,D,20070320,000000,43.8592,44.5123,43.811,44.3756,5127765.3158585,0
+TGT.US,D,20070321,000000,44.2851,45.189,44.0353,44.704,7144281.9027602,0
+TGT.US,D,20070322,000000,44.8536,44.8536,44.0835,44.4404,3951168.2677576,0
+TGT.US,D,20070323,000000,44.4198,44.9559,44.3234,44.6441,3757208.3475322,0
+TGT.US,D,20070326,000000,44.5565,44.8536,43.7559,44.6785,5006393.4448707,0
+TGT.US,D,20070327,000000,44.4257,44.6785,43.6222,43.9389,5724601.5170921,0
+TGT.US,D,20070328,000000,43.7559,43.7893,43.213,43.5111,6203686.5057215,0
+TGT.US,D,20070329,000000,43.7638,43.9969,42.9377,43.3655,4803034.6574452,0
+TGT.US,D,20070330,000000,43.3655,43.5483,42.684,43.0104,6946188.8805045,0
+TGT.US,D,20070402,000000,43.1934,43.5199,42.7144,43.4964,6147330.9223916,0
+TGT.US,D,20070403,000000,43.8592,44.5487,43.629,44.1455,6248473.4703795,0
+TGT.US,D,20070404,000000,44.1455,44.4759,43.8218,43.9734,3393937.6565333,0
+TGT.US,D,20070405,000000,43.9507,44.5634,43.8976,44.352,2601012.4537334,0
+TGT.US,D,20070409,000000,44.4257,44.7463,44.2811,44.5487,3795158.6632228,0
+TGT.US,D,20070410,000000,44.469,44.7582,43.9389,43.9507,5509547.0168363,0
+TGT.US,D,20070411,000000,43.9133,43.9821,43.0331,43.3163,9216221.7102456,0
+TGT.US,D,20070412,000000,43.636,43.8455,42.7714,43.5111,5974270.3655694,0
+TGT.US,D,20070413,000000,43.9133,43.9133,42.6338,43.2936,7902855.0796812,0
+TGT.US,D,20070416,000000,43.5111,43.8169,43.2809,43.6714,3710973.5262222,0
+TGT.US,D,20070417,000000,43.5631,44.1779,43.5483,43.9901,6607384.3233694,0
+TGT.US,D,20070418,000000,43.9192,44.2389,43.7274,44.1385,5535698.9276168,0
+TGT.US,D,20070419,000000,43.9329,44.6225,43.8592,44.4641,7374305.0446125,0
+TGT.US,D,20070420,000000,44.8476,45.1299,44.5771,45.0846,6957896.7943739,0
+TGT.US,D,20070423,000000,45.007,45.18,44.5418,44.584,4990740.5283253,0
+TGT.US,D,20070424,000000,43.5483,43.9074,43.1462,43.7893,12382331.39523,0
+TGT.US,D,20070425,000000,43.8365,44.0196,43.5031,43.9262,5743068.8066806,0
+TGT.US,D,20070426,000000,43.6222,44.7189,43.5838,44.2389,7577386.2583961,0
+TGT.US,D,20070427,000000,44.0903,44.3835,43.7736,44.106,4411223.7022418,0
+TGT.US,D,20070430,000000,43.9821,44.1307,43.0478,43.0901,9549701.5305216,0
+TGT.US,D,20070501,000000,42.8993,43.4245,42.444,43.2878,10433550.910976,0
+TGT.US,D,20070502,000000,42.675,43.4245,42.6672,42.7852,9228897.5732253,0
+TGT.US,D,20070503,000000,42.9377,43.0901,42.3004,42.5176,13590821.95981,0
+TGT.US,D,20070504,000000,42.5491,42.9377,42.3092,42.8068,6544347.654322,0
+TGT.US,D,20070507,000000,42.3171,43.4187,42.3092,43.0783,7833074.2862141,0
+TGT.US,D,20070508,000000,43.1098,43.1462,42.6632,42.6632,8702638.2832671,0
+TGT.US,D,20070509,000000,42.675,43.1048,42.5344,42.9377,6144303.0311625,0
+TGT.US,D,20070510,000000,43.0783,43.5483,42.5738,42.618,9913828.3277712,0
+TGT.US,D,20070511,000000,42.6338,42.8472,41.9787,42.2768,8790234.6274786,0
+TGT.US,D,20070514,000000,42.3938,42.4587,41.9158,42.082,8607534.2329321,0
+TGT.US,D,20070515,000000,42.1007,42.3486,41.6267,41.7663,13215028.935575,0
+TGT.US,D,20070516,000000,41.7663,41.9315,41.2253,41.5961,15669593.332497,0
+TGT.US,D,20070517,000000,42.022,42.0938,41.7879,41.8696,11681397.961015,0
+TGT.US,D,20070518,000000,42.0456,42.3859,41.9492,42.205,13615401.97004,0
+TGT.US,D,20070521,000000,42.4212,42.675,42.0073,42.199,10171751.17927,0
+TGT.US,D,20070522,000000,42.4154,42.8236,42.0073,42.1253,14895079.497856,0
+TGT.US,D,20070523,000000,43.8051,44.0038,42.4587,42.5344,21314616.621641,0
+TGT.US,D,20070524,000000,42.7144,43.7274,42.5413,43.6625,16380638.377952,0
+TGT.US,D,20070525,000000,43.8897,44.1779,43.7058,44.0982,9954386.6155916,0
+TGT.US,D,20070529,000000,44.0982,44.2673,43.874,44.1307,9147635.6018672,0
+TGT.US,D,20070530,000000,43.7009,44.3677,43.6537,44.3323,7481873.4732477,0
+TGT.US,D,20070531,000000,44.4936,45.4013,44.1385,45.3099,16322189.299646,0
+TGT.US,D,20070601,000000,45.2952,46.3436,45.2744,46.2127,16452700.76575,0
+TGT.US,D,20070604,000000,45.9285,46.3505,45.7958,46.3436,9456065.671904,0
+TGT.US,D,20070605,000000,45.9561,46.4577,45.8783,46.4213,11435750.371708,0
+TGT.US,D,20070606,000000,46.1263,46.5816,45.7958,46.5236,14461092.600383,0
+TGT.US,D,20070607,000000,46.2344,46.3348,45.2744,45.3837,15213951.623945,0
+TGT.US,D,20070608,000000,45.3925,46.0446,45.2175,45.9944,10202209.040137,0
+TGT.US,D,20070611,000000,45.7958,45.9423,45.484,45.6807,7715837.5507631,0
+TGT.US,D,20070612,000000,45.2607,45.8548,45.1447,45.3335,11536877.668397,0
+TGT.US,D,20070613,000000,45.5892,46.1341,45.4771,46.0643,10568704.872499,0
+TGT.US,D,20070614,000000,46.0888,46.379,45.9944,46.3348,9860331.8546281,0
+TGT.US,D,20070615,000000,46.685,46.7784,46.2826,46.2954,11745747.258529,0
+TGT.US,D,20070618,000000,46.321,46.5668,46.2669,46.436,13866972.147126,0
+TGT.US,D,20070619,000000,46.2344,46.5541,45.8272,45.9512,18936753.040922,0
+TGT.US,D,20070620,000000,46.1597,47.2288,45.9512,46.6308,27885830.96429,0
+TGT.US,D,20070621,000000,46.4882,46.9435,46.205,46.7419,11114447.188559,0
+TGT.US,D,20070622,000000,46.139,47.0488,46.0948,46.6435,14486955.753236,0
+TGT.US,D,20070625,000000,46.3131,46.9819,46.0888,46.5668,19290028.030552,0
+TGT.US,D,20070626,000000,46.4055,46.5896,45.5666,45.659,22631014.193694,0
+TGT.US,D,20070627,000000,45.5824,46.379,45.2873,46.2669,13862302.199372,0
+TGT.US,D,20070628,000000,46.1459,46.3721,45.9423,46.0888,11007706.397082,0
+TGT.US,D,20070629,000000,46.6101,46.6435,45.9777,46.1597,10112958.43836,0
+TGT.US,D,20070702,000000,45.9079,46.4803,45.8046,46.3348,9241637.4916608,0
+TGT.US,D,20070703,000000,46.444,46.444,45.8046,45.9158,5481732.7144645,0
+TGT.US,D,20070705,000000,45.7624,46.7567,45.726,46.6043,10702273.715677,0
+TGT.US,D,20070706,000000,46.5973,49.5302,46.2826,49.426,41584404.368323,0
+TGT.US,D,20070709,000000,49.0699,49.0699,48.2595,48.4238,16771632.880283,0
+TGT.US,D,20070710,000000,47.9035,47.9959,46.9898,47.0399,21310416.413895,0
+TGT.US,D,20070711,000000,46.9898,47.9497,46.973,47.6124,14949130.101529,0
+TGT.US,D,20070712,000000,48.3666,51.155,47.6124,50.8333,45169721.42529,0
+TGT.US,D,20070713,000000,50.6239,51.3497,50.0918,50.9041,26917314.505786,0
+TGT.US,D,20070716,000000,51.2907,51.3133,49.8922,49.9993,14494116.746496,0
+TGT.US,D,20070717,000000,50.1872,50.1872,49.6207,49.7308,10772471.377983,0
+TGT.US,D,20070718,000000,49.9747,50.0082,49.2804,49.3679,11392897.271764,0
+TGT.US,D,20070719,000000,49.3817,50.3996,49.3679,49.9993,12849236.696474,0
+TGT.US,D,20070720,000000,49.6207,50.4567,48.2673,48.943,14196590.338495,0
+TGT.US,D,20070723,000000,49.247,49.3896,48.3067,48.3893,10110167.450641,0
+TGT.US,D,20070724,000000,48.2673,48.3893,46.9976,47.0321,15157652.978798,0
+TGT.US,D,20070725,000000,47.1757,47.5336,46.379,46.7489,13294544.124821,0
+TGT.US,D,20070726,000000,46.5374,46.675,44.6155,45.1574,18986912.529842,0
+TGT.US,D,20070727,000000,45.2411,46.1548,44.584,45.0699,18290377.57026,0
+TGT.US,D,20070730,000000,45.0699,45.7486,44.592,45.5931,12058514.798004,0
+TGT.US,D,20070731,000000,46.0348,46.2256,43.9133,43.9595,14501703.759375,0
+TGT.US,D,20070801,000000,43.9821,44.5565,42.8738,43.9389,15925945.300197,0
+TGT.US,D,20070802,000000,43.9821,45.9857,43.6065,45.7958,15528826.89294,0
+TGT.US,D,20070803,000000,45.781,45.9079,43.8651,43.9192,11727429.431671,0
+TGT.US,D,20070806,000000,44.0539,44.9912,42.9789,44.704,17027000.63082,0
+TGT.US,D,20070807,000000,44.3008,45.7958,43.9821,45.4771,15015824.032078,0
+TGT.US,D,20070808,000000,45.5224,48.0913,45.4928,47.3311,18926717.686176,0
+TGT.US,D,20070809,000000,46.4577,47.2691,44.9637,45.3758,19074279.087816,0
+TGT.US,D,20070810,000000,45.007,45.726,43.7117,45.2607,16861535.220903,0
+TGT.US,D,20070813,000000,46.2561,46.4517,45.6325,45.9217,10071586.747925,0
+TGT.US,D,20070814,000000,45.5292,45.6542,43.5031,43.7058,12481497.374867,0
+TGT.US,D,20070815,000000,43.5631,43.8819,42.0682,42.1764,15274567.403463,0
+TGT.US,D,20070816,000000,41.845,43.9458,40.6894,43.3655,17729821.1591,0
+TGT.US,D,20070817,000000,44.469,45.659,43.1787,44.4041,16177587.666767,0
+TGT.US,D,20070820,000000,44.8889,44.9273,42.4587,42.8855,13903804.034224,0
+TGT.US,D,20070821,000000,43.6939,43.874,42.3092,43.6222,13463044.543239,0
+TGT.US,D,20070822,000000,44.5329,46.2954,44.4198,46.1459,11907648.948247,0
+TGT.US,D,20070823,000000,46.1597,46.5089,44.8821,45.007,7859806.76311,0
+TGT.US,D,20070824,000000,45.1221,45.8106,44.5771,45.7899,5714157.4275335,0
+TGT.US,D,20070827,000000,45.5224,45.8106,45.0227,45.18,5005077.7661432,0
+TGT.US,D,20070828,000000,44.9991,45.484,44.1523,44.3677,13095998.647361,0
+TGT.US,D,20070829,000000,44.5771,46.5541,44.4336,46.3997,8197639.3041218,0
+TGT.US,D,20070830,000000,45.7672,46.8137,45.6807,46.3131,10609897.614357,0
+TGT.US,D,20070831,000000,46.9819,48.2595,46.7419,47.8504,10767654.001004,0
+TGT.US,D,20070904,000000,47.5828,47.5907,46.5236,46.6248,7255085.6402909,0
+TGT.US,D,20070905,000000,46.1263,46.4125,44.6568,44.9116,10748639.698159,0
+TGT.US,D,20070906,000000,46.1459,46.7104,45.422,46.0082,8937931.2573023,0
+TGT.US,D,20070907,000000,45.2952,45.5361,43.9734,44.2743,14583885.892439,0
+TGT.US,D,20070910,000000,44.7651,44.8319,43.3655,43.874,8083694.8157493,0
+TGT.US,D,20070911,000000,44.0038,44.9991,44.0038,44.8536,7406097.9025183,0
+TGT.US,D,20070912,000000,44.6499,45.9423,44.1907,45.5224,10543347.046019,0
+TGT.US,D,20070913,000000,46.5816,47.0546,46.2256,46.7567,13715288.827743,0
+TGT.US,D,20070914,000000,46.1459,47.0822,45.9561,46.8216,7545915.711276,0
+TGT.US,D,20070917,000000,46.5541,46.6907,46.0082,46.0219,5404922.0889092,0
+TGT.US,D,20070918,000000,46.4282,48.8968,46.1745,48.825,11177606.88475,0
+TGT.US,D,20070919,000000,48.9902,49.5666,47.8867,48.0313,11374469.635554,0
+TGT.US,D,20070920,000000,47.9497,48.0225,47.0675,47.6054,7608820.2023986,0
+TGT.US,D,20070921,000000,48.0412,48.1425,47.4658,47.6467,12359121.968404,0
+TGT.US,D,20070924,000000,47.6124,47.7018,46.3721,46.6672,11527602.845096,0
+TGT.US,D,20070925,000000,44.2743,45.1574,44.2743,44.5261,23071620.154934,0
+TGT.US,D,20070926,000000,44.8821,45.5154,44.6499,45.3708,10970521.696602,0
+TGT.US,D,20070927,000000,45.3621,45.544,44.7729,44.7818,10076689.832572,0
+TGT.US,D,20070928,000000,45.6807,46.3505,45.3621,46.139,11848184.133427,0
+TGT.US,D,20071001,000000,46.2904,47.2573,46.1597,47.1697,8782376.141478,0
+TGT.US,D,20071002,000000,47.3232,47.4097,46.7784,47.4097,5536278.476979,0
+TGT.US,D,20071003,000000,47.097,48.2447,46.9277,47.7018,7432554.8392788,0
+TGT.US,D,20071004,000000,47.9035,47.9625,47.161,47.3163,4019322.2559976,0
+TGT.US,D,20071005,000000,47.6763,49.718,47.3803,49.0434,10655614.908254,0
+TGT.US,D,20071008,000000,48.8811,48.8811,47.9418,48.1267,4478469.7298144,0
+TGT.US,D,20071009,000000,48.1995,48.3224,47.1697,47.7254,6880599.1440039,0
+TGT.US,D,20071010,000000,47.0016,48.0313,46.9976,47.7353,10500305.84672,0
+TGT.US,D,20071011,000000,46.8137,48.4896,46.6515,46.8993,14057232.102212,0
+TGT.US,D,20071012,000000,47.1757,47.2484,46.3131,46.5757,7018519.6911653,0
+TGT.US,D,20071015,000000,46.56,46.7045,45.6384,46.197,10052297.921697,0
+TGT.US,D,20071016,000000,46.1745,46.4517,45.6001,46.205,7525548.1098316,0
+TGT.US,D,20071017,000000,46.6672,46.8009,45.4338,46.0259,10530694.568365,0
+TGT.US,D,20071018,000000,45.6679,45.781,45.3621,45.4771,8671194.1717319,0
+TGT.US,D,20071019,000000,45.2744,45.7672,44.0196,44.106,13531042.968231,0
+TGT.US,D,20071022,000000,43.9133,44.9696,43.5483,44.6707,10831912.807479,0
+TGT.US,D,20071023,000000,44.7818,45.2744,43.577,44.5329,11516491.765393,0
+TGT.US,D,20071024,000000,44.2389,44.9352,43.8051,44.7818,12053978.044926,0
+TGT.US,D,20071025,000000,44.9991,45.8696,44.4641,45.2243,12281993.099076,0
+TGT.US,D,20071026,000000,45.7171,45.8046,44.8476,45.7486,8658518.3087523,0
+TGT.US,D,20071029,000000,45.8106,46.3505,45.2175,45.3571,11199178.322063,0
+TGT.US,D,20071030,000000,45.6542,45.902,45.3925,45.6158,8064688.6469294,0
+TGT.US,D,20071031,000000,45.6158,45.6875,43.8051,44.5329,17356104.345036,0
+TGT.US,D,20071101,000000,44.1227,44.1227,42.2925,42.4361,20298097.207896,0
+TGT.US,D,20071102,000000,42.5658,43.2366,41.5795,43.0646,17452882.988001,0
+TGT.US,D,20071105,000000,42.4587,42.7144,41.7368,42.0309,14585500.496628,0
+TGT.US,D,20071106,000000,42.0682,42.7774,41.5578,42.7774,14026333.987183,0
+TGT.US,D,20071107,000000,42.0938,43.577,42.0387,42.6907,15133885.354428,0
+TGT.US,D,20071108,000000,43.4727,44.0126,41.5578,42.6023,14723667.09808,0
+TGT.US,D,20071109,000000,42.0938,42.0938,40.348,40.7828,17663549.181156,0
+TGT.US,D,20071112,000000,40.6432,42.022,40.6372,41.1034,13783382.827541,0
+TGT.US,D,20071113,000000,42.2413,43.2809,42.0073,43.2554,12645735.563591,0
+TGT.US,D,20071114,000000,43.1393,43.3723,41.008,41.2027,15256545.451806,0
+TGT.US,D,20071115,000000,40.948,41.008,39.6448,39.9192,16975981.98539,0
+TGT.US,D,20071116,000000,39.8189,39.8405,38.6328,39.1078,18722562.780942,0
+TGT.US,D,20071119,000000,39.1944,39.337,38.4026,39.1206,12431329.75192,0
+TGT.US,D,20071120,000000,37.8449,39.3193,36.472,37.5175,35936420.293665,0
+TGT.US,D,20071121,000000,37.1988,39.6005,36.9952,39.2652,33622453.555258,0
+TGT.US,D,20071123,000000,39.1777,41.4918,39.1698,41.4918,18711987.530212,0
+TGT.US,D,20071126,000000,41.4781,41.6522,39.9192,40.0775,18053509.645414,0
+TGT.US,D,20071127,000000,40.3402,41.3935,40.1297,41.3709,18685400.449035,0
+TGT.US,D,20071128,000000,41.4781,43.629,41.3788,43.2445,23096527.559716,0
+TGT.US,D,20071129,000000,42.8236,43.5346,42.261,43.1393,13714143.963564,0
+TGT.US,D,20071130,000000,44.0126,44.2743,43.3655,43.5278,16673430.782743,0
+TGT.US,D,20071203,000000,43.5483,43.7638,43.0556,43.1992,10139550.603304,0
+TGT.US,D,20071204,000000,42.858,43.6487,42.4823,43.1315,22357450.626689,0
+TGT.US,D,20071205,000000,43.4442,43.9074,42.9524,43.6428,9359890.9803788,0
+TGT.US,D,20071206,000000,40.6047,41.6906,40.0431,40.3323,30620463.098865,0
+TGT.US,D,20071207,000000,40.357,40.8535,39.7707,40.2881,12104819.775289,0
+TGT.US,D,20071210,000000,40.4858,40.6432,39.6635,40.357,10001078.975872,0
+TGT.US,D,20071211,000000,40.5006,40.5006,38.2403,38.495,20831404.631501,0
+TGT.US,D,20071212,000000,39.3744,39.4107,38.1577,38.5954,18348380.293882,0
+TGT.US,D,20071213,000000,38.4823,39.1698,37.306,38.1047,15123970.993322,0
+TGT.US,D,20071214,000000,38.0535,38.0595,37.3778,37.4231,10590404.420722,0
+TGT.US,D,20071217,000000,37.3345,38.1774,37.009,37.6826,13416717.197382,0
+TGT.US,D,20071218,000000,38.0299,38.7567,37.3207,38.4754,18721074.254161,0
+TGT.US,D,20071219,000000,38.4311,38.6406,37.3935,37.4309,16577608.9046,0
+TGT.US,D,20071220,000000,37.778,37.778,35.456,36.4434,25568290.338149,0
+TGT.US,D,20071221,000000,36.71,37.2903,36.2045,36.7848,16534914.418166,0
+TGT.US,D,20071224,000000,37.0297,38.2679,36.8192,38.082,8312984.8784962,0
+TGT.US,D,20071226,000000,36.9952,37.54,36.5841,37.1289,13347577.975228,0
+TGT.US,D,20071227,000000,37.0158,37.3345,36.6824,36.7572,12171823.815585,0
+TGT.US,D,20071228,000000,37.1212,37.4791,36.7925,36.825,10182263.391297,0
+TGT.US,D,20071231,000000,36.833,36.948,36.1809,36.291,13543950.650955,0
+TGT.US,D,20080102,000000,36.3274,36.5231,35.5701,35.935,15263881.326626,0
+TGT.US,D,20080103,000000,35.9832,36.5998,35.7796,35.9762,16995389.771749,0
+TGT.US,D,20080104,000000,35.6035,35.7432,34.5817,34.8964,21360292.228654,0
+TGT.US,D,20080107,000000,35.0429,35.8268,34.2925,35.5553,16687924.600564,0
+TGT.US,D,20080108,000000,35.7953,36.7169,35.3616,35.5248,20959259.321318,0
+TGT.US,D,20080109,000000,35.6428,36.2822,34.7577,36.232,17837813.573848,0
+TGT.US,D,20080110,000000,35.8406,38.0977,35.456,37.4151,25396095.038357,0
+TGT.US,D,20080111,000000,37.1407,37.1407,35.9271,36.2556,21967937.533869,0
+TGT.US,D,20080114,000000,36.472,36.6756,35.9271,36.6461,13269232.052239,0
+TGT.US,D,20080115,000000,36.2596,36.5083,35.7737,36.1966,17929022.442416,0
+TGT.US,D,20080116,000000,35.9566,36.8487,35.6517,36.4199,21831608.20557,0
+TGT.US,D,20080117,000000,36.7483,36.7995,36.1218,36.2457,18281330.49969,0
+TGT.US,D,20080118,000000,36.5733,37.1407,36.2261,36.3618,26397532.950893,0
+TGT.US,D,20080122,000000,34.1194,39.2092,34.1194,39.0704,38107647.074426,0
+TGT.US,D,20080123,000000,38.4311,40.768,38.2473,39.4736,35190104.077378,0
+TGT.US,D,20080124,000000,39.2416,39.4304,37.7987,38.4754,23524759.633696,0
+TGT.US,D,20080125,000000,38.7075,38.9229,37.2903,37.4516,15442910.225126,0
+TGT.US,D,20080128,000000,37.4309,38.8354,37.1899,38.8078,14939876.630046,0
+TGT.US,D,20080129,000000,39.1138,39.1206,37.9001,38.321,15734644.189766,0
+TGT.US,D,20080130,000000,38.2345,38.8816,37.7476,38.018,14351925.835613,0
+TGT.US,D,20080131,000000,37.4841,40.8702,37.3778,40.2251,27219760.982847,0
+TGT.US,D,20080201,000000,40.1749,41.5096,39.8032,41.4093,18414783.432996,0
+TGT.US,D,20080204,000000,41.4918,41.604,39.2288,39.2288,14187286.029347,0
+TGT.US,D,20080205,000000,38.9603,39.5543,38.2836,38.2836,15038176.335899,0
+TGT.US,D,20080206,000000,38.4754,38.6938,36.833,37.0158,19567539.650494,0
+TGT.US,D,20080207,000000,36.9185,39.6576,36.6756,39.2652,26752606.577052,0
+TGT.US,D,20080208,000000,38.976,39.3675,37.7398,38.1047,14387364.770734,0
+TGT.US,D,20080211,000000,38.1735,39.4107,37.6886,39.332,10361857.604613,0
+TGT.US,D,20080212,000000,39.4914,39.81,38.8679,39.1265,10763028.790393,0
+TGT.US,D,20080213,000000,39.398,39.7068,38.9091,39.5603,9686153.8859655,0
+TGT.US,D,20080214,000000,39.6517,39.6517,38.4026,38.5688,8811869.1034939,0
+TGT.US,D,20080215,000000,38.3977,38.562,37.9236,38.5177,10812325.055789,0
+TGT.US,D,20080219,000000,38.9819,39.215,37.6679,37.9001,10545624.573337,0
+TGT.US,D,20080220,000000,37.6759,39.0999,37.5597,38.7567,12555631.905824,0
+TGT.US,D,20080221,000000,38.2473,38.7567,37.0158,37.2765,19256579.898328,0
+TGT.US,D,20080222,000000,37.3572,37.8382,36.7611,37.7919,21448644.020543,0
+TGT.US,D,20080225,000000,37.3207,38.802,37.3207,38.6495,16761874.082426,0
+TGT.US,D,20080226,000000,38.3889,40.2683,38.3889,39.8405,20357774.524149,0
+TGT.US,D,20080227,000000,39.5218,39.9429,39.2652,39.7943,14642083.832688,0
+TGT.US,D,20080228,000000,39.576,39.6163,38.6938,39.0616,10555083.42898,0
+TGT.US,D,20080229,000000,38.7075,39.4107,37.9955,38.1853,11184151.72553,0
+TGT.US,D,20080303,000000,38.0535,38.7075,37.6679,38.4026,9557454.2741823,0
+TGT.US,D,20080304,000000,37.9738,38.6495,37.8577,38.5098,11184558.426838,0
+TGT.US,D,20080305,000000,38.4675,38.8984,37.9601,38.321,17092937.080186,0
+TGT.US,D,20080306,000000,38.2088,38.6121,37.7338,37.9374,14186419.755564,0
+TGT.US,D,20080307,000000,37.6621,38.5757,37.5018,37.7398,14454804.99818,0
+TGT.US,D,20080310,000000,37.8519,38.1047,37.1064,37.1831,12314224.177641,0
+TGT.US,D,20080311,000000,37.9443,38.0662,36.291,37.4369,26677310.913865,0
+TGT.US,D,20080312,000000,37.4436,37.9601,36.9726,37.0827,15513596.945755,0
+TGT.US,D,20080313,000000,36.825,37.0158,35.935,36.6952,24036454.949858,0
+TGT.US,D,20080314,000000,37.0297,37.1988,35.6202,36.1652,15980722.882457,0
+TGT.US,D,20080317,000000,35.3536,36.0432,34.6269,35.2023,21279909.748871,0
+TGT.US,D,20080318,000000,35.8042,37.1349,35.7511,37.009,18325408.787321,0
+TGT.US,D,20080319,000000,37.2638,37.8941,36.3195,36.3913,17866947.62196,0
+TGT.US,D,20080320,000000,36.4346,38.2403,36.3913,37.9955,15783659.831261,0
+TGT.US,D,20080324,000000,37.9955,39.2219,37.7987,38.9298,11588786.98969,0
+TGT.US,D,20080325,000000,38.8895,39.0852,38.4675,38.7872,12201686.875789,0
+TGT.US,D,20080326,000000,38.5177,38.7154,37.6826,38.0535,16553811.794388,0
+TGT.US,D,20080327,000000,38.1174,38.4675,36.8487,37.0021,16613331.513884,0
+TGT.US,D,20080328,000000,36.3274,36.6687,35.9202,36.0648,18421841.734176,0
+TGT.US,D,20080331,000000,36.115,37.0523,35.7225,36.7848,16478439.874705,0
+TGT.US,D,20080401,000000,37.0611,38.7725,37.0611,38.6574,15033419.964117,0
+TGT.US,D,20080402,000000,38.6328,39.2967,38.3417,38.7941,15912433.666033,0
+TGT.US,D,20080403,000000,38.6328,38.7872,38.1047,38.6495,7790926.8130372,0
+TGT.US,D,20080404,000000,38.1499,38.7567,38.0742,38.2276,9647875.1589696,0
+TGT.US,D,20080407,000000,38.5817,38.6259,38.1047,38.2984,8276915.5563495,0
+TGT.US,D,20080408,000000,38.1047,38.7941,37.6759,38.6574,10267802.84365,0
+TGT.US,D,20080409,000000,38.5393,38.6711,37.5872,37.9876,11290255.012708,0
+TGT.US,D,20080410,000000,38.082,38.976,37.7703,38.5817,15951801.335778,0
+TGT.US,D,20080411,000000,38.0456,38.4381,37.547,37.7191,11695453.558178,0
+TGT.US,D,20080414,000000,37.7623,37.9601,37.5872,37.7122,7624986.5793438,0
+TGT.US,D,20080415,000000,37.9443,38.1774,37.547,38.1331,11072586.439802,0
+TGT.US,D,20080416,000000,38.4164,38.9524,38.2088,38.9229,8936625.7461076,0
+TGT.US,D,20080417,000000,38.7075,38.9603,38.3889,38.7645,7489743.1435343,0
+TGT.US,D,20080418,000000,39.5484,39.9911,39.1354,39.63,13075593.426046,0
+TGT.US,D,20080421,000000,39.5543,39.7324,39.215,39.5928,11311585.479496,0
+TGT.US,D,20080422,000000,39.281,39.3193,37.8647,38.2021,17823818.98188,0
+TGT.US,D,20080423,000000,38.321,38.321,37.5952,38.018,21269669.009966,0
+TGT.US,D,20080424,000000,37.9955,39.162,37.9955,38.3977,16146001.209774,0
+TGT.US,D,20080425,000000,38.502,39.2416,38.3751,39.1777,15635183.351683,0
+TGT.US,D,20080428,000000,39.5484,39.5484,38.8747,39.1462,8650041.6367654,0
+TGT.US,D,20080429,000000,39.1462,39.5416,38.9229,39.2652,12939210.209823,0
+TGT.US,D,20080430,000000,39.2092,39.4649,38.3377,38.562,12823546.391676,0
+TGT.US,D,20080501,000000,38.4381,39.7776,38.2276,39.2741,13868132.262605,0
+TGT.US,D,20080502,000000,39.6694,39.9192,39.1265,39.1265,12215674.350483,0
+TGT.US,D,20080505,000000,39.0134,39.2741,38.5393,38.6043,13427184.672266,0
+TGT.US,D,20080506,000000,38.6495,38.9298,38.3082,38.7872,11512317.993232,0
+TGT.US,D,20080507,000000,38.5817,39.4107,38.5177,39.0134,8820425.0822355,0
+TGT.US,D,20080508,000000,38.859,38.9357,37.2705,37.9876,21073717.270091,0
+TGT.US,D,20080509,000000,37.9236,38.3485,37.604,37.9168,9082788.0952514,0
+TGT.US,D,20080512,000000,38.0103,38.9032,38.0103,38.8177,10441254.85048,0
+TGT.US,D,20080513,000000,38.802,39.0341,38.3279,38.6495,7200760.5132353,0
+TGT.US,D,20080514,000000,38.9819,39.3891,38.6495,39.0852,8926144.0366781,0
+TGT.US,D,20080515,000000,39.0272,40.0186,38.6406,39.9911,11984019.319637,0
+TGT.US,D,20080516,000000,39.9025,39.9644,39.4992,39.8336,14197329.51812,0
+TGT.US,D,20080519,000000,39.3675,40.4424,39.3193,39.8602,13108024.805002,0
+TGT.US,D,20080520,000000,39.6232,40.3637,39.2475,39.4058,18874415.898122,0
+TGT.US,D,20080521,000000,39.3675,39.5416,38.2836,38.3751,11696344.23404,0
+TGT.US,D,20080522,000000,38.3485,38.8226,37.9502,38.4754,10727813.54099,0
+TGT.US,D,20080523,000000,38.4311,38.4311,37.4713,37.7703,10132294.035237,0
+TGT.US,D,20080527,000000,37.7191,38.7075,37.5018,37.8519,12858361.040293,0
+TGT.US,D,20080528,000000,37.8205,38.2836,37.6109,37.9738,16117683.614535,0
+TGT.US,D,20080529,000000,37.9798,39.2288,37.8519,39.0134,12562711.558822,0
+TGT.US,D,20080530,000000,39.0852,39.1944,38.6574,38.7292,8821810.9169385,0
+TGT.US,D,20080602,000000,38.859,38.9298,37.8292,38.3377,9058025.0694337,0
+TGT.US,D,20080603,000000,38.4675,39.9644,38.1735,39.9192,26239501.02411,0
+TGT.US,D,20080604,000000,39.8602,39.8602,39.162,39.337,16319829.415313,0
+TGT.US,D,20080605,000000,39.2652,39.9192,38.8679,39.6517,15377228.980832,0
+TGT.US,D,20080606,000000,39.0547,39.3586,38.0299,38.1174,17710373.719362,0
+TGT.US,D,20080609,000000,38.2473,38.736,37.6826,38.0662,12704626.929569,0
+TGT.US,D,20080610,000000,37.7623,38.8078,37.5725,38.6043,12827024.704603,0
+TGT.US,D,20080611,000000,38.3132,38.5236,37.4064,37.4575,12887835.70075,0
+TGT.US,D,20080612,000000,37.7191,38.3977,37.4575,37.8941,12148405.954339,0
+TGT.US,D,20080613,000000,38.2276,38.859,38.0456,38.859,13018838.258683,0
+TGT.US,D,20080616,000000,38.679,38.679,38.1085,38.5325,8962636.3281839,0
+TGT.US,D,20080617,000000,38.6574,38.7793,37.9374,38.0662,9043027.9587455,0
+TGT.US,D,20080618,000000,37.9601,38.0299,36.7768,36.9057,14979522.890186,0
+TGT.US,D,20080619,000000,36.9057,37.7919,36.8712,37.5952,13587800.169101,0
+TGT.US,D,20080620,000000,37.2765,37.54,36.2389,36.2733,20789192.086115,0
+TGT.US,D,20080623,000000,36.4129,36.531,35.1146,35.3773,21510478.887229,0
+TGT.US,D,20080624,000000,35.1786,36.1592,34.6496,35.689,19569300.667152,0
+TGT.US,D,20080625,000000,35.5966,36.6687,35.5464,36.2045,17173038.936066,0
+TGT.US,D,20080626,000000,35.7864,35.8976,34.5422,34.5767,17805235.782419,0
+TGT.US,D,20080627,000000,34.5502,34.975,34.1548,34.742,16652371.789077,0
+TGT.US,D,20080630,000000,34.7293,35.2278,33.6345,33.7408,16976962.135539,0
+TGT.US,D,20080701,000000,33.3503,34.5502,33.0385,34.498,18152913.545315,0
+TGT.US,D,20080702,000000,34.6918,34.983,33.8066,33.8873,16208526.451928,0
+TGT.US,D,20080703,000000,34.2797,34.5904,33.5391,34.0387,7099217.3644603,0
+TGT.US,D,20080707,000000,34.498,35.0202,33.6561,34.2365,14757808.656033,0
+TGT.US,D,20080708,000000,34.2365,35.3389,34.2365,35.3222,15031386.457582,0
+TGT.US,D,20080709,000000,35.2957,35.7432,34.2208,34.3457,12445981.166497,0
+TGT.US,D,20080710,000000,34.4164,34.4164,32.3206,32.5801,20355908.781904,0
+TGT.US,D,20080711,000000,32.2596,32.8398,31.2819,32.475,20127984.218794,0
+TGT.US,D,20080714,000000,32.8034,32.8398,31.5926,31.8788,15283885.947155,0
+TGT.US,D,20080715,000000,31.4639,32.3411,30.7154,31.701,18676829.218993,0
+TGT.US,D,20080716,000000,31.6813,33.5539,31.5721,33.5175,19595740.319107,0
+TGT.US,D,20080717,000000,33.5115,34.6918,32.7877,34.5285,19384850.440233,0
+TGT.US,D,20080718,000000,34.5767,34.7655,33.7043,34.0171,13080357.931855,0
+TGT.US,D,20080721,000000,34.0839,34.3289,33.067,33.1388,11007220.38902,0
+TGT.US,D,20080722,000000,32.8398,33.4633,32.2182,33.3582,20070549.860249,0
+TGT.US,D,20080723,000000,32.4808,33.9591,32.0147,33.546,20443234.669746,0
+TGT.US,D,20080724,000000,33.546,33.8587,32.5242,32.5752,14250768.036326,0
+TGT.US,D,20080725,000000,32.6835,33.6198,32.2979,32.3471,9934053.5837583,0
+TGT.US,D,20080728,000000,32.6598,32.9746,31.8721,31.9045,9892992.0030706,0
+TGT.US,D,20080729,000000,31.9872,33.2204,31.935,33.1516,10152132.924983,0
+TGT.US,D,20080730,000000,33.3867,34.2208,32.8034,33.307,14484445.389419,0
+TGT.US,D,20080731,000000,32.9205,33.7122,32.7061,32.8241,8841849.0903244,0
+TGT.US,D,20080801,000000,33.0385,33.248,32.3471,32.4258,10177420.595487,0
+TGT.US,D,20080804,000000,32.3274,33.0169,32.1248,32.6658,7505171.3576077,0
+TGT.US,D,20080805,000000,32.9205,35.1216,32.8546,34.8314,20880497.546244,0
+TGT.US,D,20080806,000000,34.6181,34.9171,33.8824,34.8442,13034755.531077,0
+TGT.US,D,20080807,000000,34.1115,34.1873,33.1388,33.2136,13760510.962799,0
+TGT.US,D,20080808,000000,33.3798,35.4875,33.2411,35.3773,16333107.196227,0
+TGT.US,D,20080811,000000,35.2957,38.562,34.8836,37.1831,37172766.847501,0
+TGT.US,D,20080812,000000,37.0827,37.0916,35.6094,35.8268,23256210.693804,0
+TGT.US,D,20080813,000000,35.4393,35.5553,34.5767,34.8895,14831167.404246,0
+TGT.US,D,20080814,000000,34.6721,36.6234,34.5285,36.0353,16267814.351679,0
+TGT.US,D,20080815,000000,36.2114,37.306,35.8189,37.306,15303903.785475,0
+TGT.US,D,20080818,000000,37.4516,37.4791,36.1739,36.3274,15258922.620944,0
+TGT.US,D,20080819,000000,36.2182,37.0158,35.6094,36.0864,17736881.493786,0
+TGT.US,D,20080820,000000,36.5841,36.8929,35.8465,36.352,13519558.74008,0
+TGT.US,D,20080821,000000,35.9419,37.1122,35.8534,37.0611,11586162.749508,0
+TGT.US,D,20080822,000000,37.2263,38.3132,37.2046,38.2197,17507588.380779,0
+TGT.US,D,20080825,000000,37.9502,38.1174,37.5725,37.6474,12869397.897005,0
+TGT.US,D,20080826,000000,37.604,38.4439,37.5952,38.4311,12250344.620134,0
+TGT.US,D,20080827,000000,38.1853,38.5236,37.6344,38.3584,10458506.103161,0
+TGT.US,D,20080828,000000,38.5236,39.1265,38.3584,39.1078,9519179.6141995,0
+TGT.US,D,20080829,000000,38.7645,39.0341,38.4381,38.4823,8302325.237245,0
+TGT.US,D,20080902,000000,39.9104,40.2753,39.1944,39.9497,17797127.175115,0
+TGT.US,D,20080903,000000,39.9192,40.3235,39.281,39.9272,13031218.246461,0
+TGT.US,D,20080904,000000,39.2356,40.5231,38.9819,39.0704,21728664.987547,0
+TGT.US,D,20080905,000000,38.5688,40.0825,37.8135,39.9429,21433239.191795,0
+TGT.US,D,20080908,000000,40.6814,42.0938,40.3323,42.0151,27758072.866032,0
+TGT.US,D,20080909,000000,42.1341,42.9789,40.7758,40.8053,32727620.18926,0
+TGT.US,D,20080910,000000,41.008,41.7663,40.4936,41.1811,17714724.406592,0
+TGT.US,D,20080911,000000,41.1811,41.8282,40.3402,41.8282,17546780.152209,0
+TGT.US,D,20080912,000000,41.5155,41.6138,40.8457,41.5578,13497548.065356,0
+TGT.US,D,20080915,000000,40.3825,41.9089,40.107,40.2094,19857257.393404,0
+TGT.US,D,20080916,000000,39.6576,42.6672,39.2652,42.0004,28893071.48772,0
+TGT.US,D,20080917,000000,40.9391,41.9158,38.4381,38.8984,28598880.030435,0
+TGT.US,D,20080918,000000,38.7793,40.8535,38.024,40.3008,30766505.471123,0
+TGT.US,D,20080919,000000,42.8236,43.2199,38.2088,38.6997,32101338.813414,0
+TGT.US,D,20080922,000000,38.3377,38.4607,36.0716,36.1454,29052585.840766,0
+TGT.US,D,20080923,000000,36.3382,36.9136,35.7225,35.935,19442572.539953,0
+TGT.US,D,20080924,000000,35.8189,37.0425,35.4934,35.7511,11651559.302888,0
+TGT.US,D,20080925,000000,36.1809,37.1584,35.8042,36.4484,13837057.232504,0
+TGT.US,D,20080926,000000,35.759,37.4516,35.5553,37.3572,13408515.048778,0
+TGT.US,D,20080929,000000,36.7925,36.8712,33.8372,34.3682,21836019.897995,0
+TGT.US,D,20080930,000000,35.2662,36.0353,34.6121,35.6035,15940752.278025,0
+TGT.US,D,20081001,000000,35.2091,35.4619,33.8735,34.2866,19667553.602355,0
+TGT.US,D,20081002,000000,33.9955,34.5552,32.2979,32.4415,20253583.749867,0
+TGT.US,D,20081003,000000,33.2057,33.2057,31.5721,31.689,28721663.154958,0
+TGT.US,D,20081006,000000,30.8413,31.3724,27.8346,30.738,32761158.812525,0
+TGT.US,D,20081007,000000,31.456,31.5642,28.8988,28.9283,34436792.598614,0
+TGT.US,D,20081008,000000,27.2987,31.0488,27.1452,29.9758,42034035.031561,0
+TGT.US,D,20081009,000000,30.5895,30.7321,26.8699,27.2386,24695025.359203,0
+TGT.US,D,20081010,000000,25.7811,28.1189,25.4015,26.8521,36188295.496732,0
+TGT.US,D,20081013,000000,28.6393,29.6502,27.217,29.6188,21046839.397479,0
+TGT.US,D,20081014,000000,30.6888,30.978,28.2114,28.8733,19852978.895657,0
+TGT.US,D,20081015,000000,28.2979,28.3431,25.6572,25.9257,20599486.261559,0
+TGT.US,D,20081016,000000,26.7115,27.7442,24.649,27.5141,31545551.99183,0
+TGT.US,D,20081017,000000,26.802,28.9215,26.5138,28.5763,21666791.484237,0
+TGT.US,D,20081020,000000,28.9283,28.9854,26.8699,27.6301,18274933.088134,0
+TGT.US,D,20081021,000000,27.1581,28.4671,27.1581,27.3665,12124117.752297,0
+TGT.US,D,20081022,000000,27.0635,27.0635,23.5072,24.2478,25225467.572102,0
+TGT.US,D,20081023,000000,24.2861,24.7041,23.106,24.6244,22603925.853154,0
+TGT.US,D,20081024,000000,22.1018,24.4966,22.1018,23.8947,17916287.607747,0
+TGT.US,D,20081027,000000,23.5151,25.3138,23.2396,23.7256,14697440.964311,0
+TGT.US,D,20081028,000000,25.4378,28.1396,24.3638,27.9488,33329959.059175,0
+TGT.US,D,20081029,000000,27.6458,31.753,26.4941,29.5539,42041084.181961,0
+TGT.US,D,20081030,000000,30.0486,30.4401,27.4855,27.8642,24452324.320865,0
+TGT.US,D,20081031,000000,27.5514,29.5618,27.4501,29.1182,20784294.385627,0
+TGT.US,D,20081103,000000,29.1033,29.4889,28.4218,28.5379,8687838.4227127,0
+TGT.US,D,20081104,000000,29.3011,30.6426,29.0316,30.0131,16658396.052184,0
+TGT.US,D,20081105,000000,29.5913,29.9925,27.2308,27.3961,15320875.431008,0
+TGT.US,D,20081106,000000,26.9348,28.3835,25.4092,25.7437,23405154.879886,0
+TGT.US,D,20081107,000000,25.9482,26.7892,25.0671,26.5069,12121319.647307,0
+TGT.US,D,20081110,000000,26.7115,27.5141,25.9954,26.3388,9768671.5476084,0
+TGT.US,D,20081111,000000,25.4732,26.7115,25.0611,26.0181,10079834.650427,0
+TGT.US,D,20081112,000000,25.3463,25.6857,24.0737,24.1554,14088079.37958,0
+TGT.US,D,20081113,000000,24.3638,25.6768,22.5188,25.6415,18560847.157073,0
+TGT.US,D,20081114,000000,24.832,26.3388,23.5937,23.9714,15946232.578135,0
+TGT.US,D,20081117,000000,23.4069,25.2194,22.9671,22.9918,25772983.10586,0
+TGT.US,D,20081118,000000,22.8984,23.6684,21.5047,21.8194,27990192.553121,0
+TGT.US,D,20081119,000000,21.6296,22.0201,18.5826,19.5652,54795511.686547,0
+TGT.US,D,20081120,000000,19.8967,21.8194,19.2111,20.3235,35008083.890768,0
+TGT.US,D,20081121,000000,20.7818,20.9077,18.9416,20.3806,30585713.52246,0
+TGT.US,D,20081124,000000,20.5045,23.1914,19.9036,22.0939,26945477.554529,0
+TGT.US,D,20081125,000000,22.9869,23.4304,22.1362,23.2328,22272043.352261,0
+TGT.US,D,20081126,000000,22.5571,25.5991,22.5571,25.4979,20473861.311656,0
+TGT.US,D,20081128,000000,25.4015,25.6355,24.2045,24.5025,7224186.5085069,0
+TGT.US,D,20081201,000000,24.1464,24.2192,21.311,21.4408,19643217.612909,0
+TGT.US,D,20081202,000000,21.7732,22.8984,20.7818,22.8847,20149993.876764,0
+TGT.US,D,20081203,000000,22.3181,25.1821,22.029,25.0258,25558446.133017,0
+TGT.US,D,20081204,000000,24.2321,25.9629,24.0048,24.7041,21717762.342264,0
+TGT.US,D,20081205,000000,24.3638,25.5766,22.7912,25.3749,18904880.876262,0
+TGT.US,D,20081208,000000,25.6355,28.2763,25.5126,27.8111,28822934.830609,0
+TGT.US,D,20081209,000000,27.2898,29.1625,27.1089,27.5681,26273280.617898,0
+TGT.US,D,20081210,000000,27.9223,28.3993,26.7174,28.1985,19500526.459419,0
+TGT.US,D,20081211,000000,27.9635,28.6176,26.8964,27.2553,27096521.336107,0
+TGT.US,D,20081212,000000,26.4567,27.0635,25.429,26.0111,27045965.313413,0
+TGT.US,D,20081215,000000,26.0928,26.2856,24.5782,25.1772,15003273.22975,0
+TGT.US,D,20081216,000000,25.4889,26.3692,25.1448,26.2296,13699817.910032,0
+TGT.US,D,20081217,000000,25.8528,26.4784,25.5293,25.9345,14714205.192177,0
+TGT.US,D,20081218,000000,26.0328,26.5246,25.5676,25.7083,18866807.533425,0
+TGT.US,D,20081219,000000,25.9837,26.4646,24.8634,24.9824,17504291.049934,0
+TGT.US,D,20081222,000000,25.2499,25.2589,23.6616,23.7924,15216684.656727,0
+TGT.US,D,20081223,000000,23.7541,24.2478,23.1826,23.1914,10124947.992884,0
+TGT.US,D,20081224,000000,23.5455,23.996,23.3784,23.4796,5111781.9545014,0
+TGT.US,D,20081226,000000,23.698,23.8849,23.3045,23.3999,5776523.0394246,0
+TGT.US,D,20081229,000000,23.4147,23.6616,23.0006,23.5072,13068490.387722,0
+TGT.US,D,20081230,000000,23.581,24.5094,23.4364,24.3501,8503826.4164516,0
+TGT.US,D,20081231,000000,24.1111,25.3945,23.9636,25.0611,9314881.3467554,0
+TGT.US,D,20090102,000000,25.1448,25.5293,24.7946,25.1369,11114006.934393,0
+TGT.US,D,20090105,000000,24.9018,26.5197,24.8566,26.2296,12056952.048232,0
+TGT.US,D,20090106,000000,26.5403,28.0235,26.2464,27.6625,19932471.71633,0
+TGT.US,D,20090107,000000,27.3961,28.1907,26.5246,26.861,13834940.352203,0
+TGT.US,D,20090108,000000,27.5072,27.7442,26.0565,27.2308,25938435.297985,0
+TGT.US,D,20090109,000000,27.2308,27.4915,25.5766,25.6935,13261260.706625,0
+TGT.US,D,20090112,000000,25.6415,25.91,25.1506,25.4812,12004386.921082,0
+TGT.US,D,20090113,000000,25.5066,26.3388,24.9982,25.3592,11532239.239994,0
+TGT.US,D,20090114,000000,24.6845,25.0189,24.2557,24.4592,11876236.356063,0
+TGT.US,D,20090115,000000,24.4592,25.7998,23.9566,25.3463,16975184.850828,0
+TGT.US,D,20090116,000000,25.5843,25.8076,24.6687,25.4182,12058539.200082,0
+TGT.US,D,20090120,000000,25.2894,25.3945,23.3135,23.6252,15449102.252523,0
+TGT.US,D,20090121,000000,23.2171,24.8438,23.1137,24.7789,17100430.551763,0
+TGT.US,D,20090122,000000,24.3638,25.2814,23.9714,24.6176,16059433.819868,0
+TGT.US,D,20090123,000000,23.9016,24.6393,23.6832,24.2321,9268997.3053224,0
+TGT.US,D,20090126,000000,24.3874,25.2117,23.8033,24.06,15289032.752193,0
+TGT.US,D,20090127,000000,24.1711,24.415,23.6026,24.1976,14976298.765577,0
+TGT.US,D,20090128,000000,24.9824,25.7299,24.9175,25.3463,15107412.149616,0
+TGT.US,D,20090129,000000,25.0887,25.2589,23.6547,23.7333,17762082.740261,0
+TGT.US,D,20090130,000000,23.9449,23.9636,22.622,22.6447,21813963.469374,0
+TGT.US,D,20090202,000000,21.9542,22.6367,21.6877,21.9207,23637033.596451,0
+TGT.US,D,20090203,000000,22.1362,23.5643,21.847,23.3045,28063475.04484,0
+TGT.US,D,20090204,000000,22.9514,23.7256,22.622,22.7459,27376434.527265,0
+TGT.US,D,20090205,000000,22.5188,23.9144,22.5188,23.4364,19503558.417661,0
+TGT.US,D,20090206,000000,23.3999,24.3146,23.1984,23.9636,23761067.327492,0
+TGT.US,D,20090209,000000,23.8769,24.2045,23.3479,23.7541,14748582.636888,0
+TGT.US,D,20090210,000000,23.6419,23.7924,22.6584,22.7115,17539708.633236,0
+TGT.US,D,20090211,000000,22.8188,23.2466,22.4725,23.045,10723633.66831,0
+TGT.US,D,20090212,000000,22.862,22.862,21.6345,22.39,38689444.478088,0
+TGT.US,D,20090213,000000,22.3181,22.5011,21.723,21.8333,13134110.626821,0
+TGT.US,D,20090217,000000,21.4536,21.8755,20.7121,21.5047,17736143.330915,0
+TGT.US,D,20090218,000000,21.6345,22.1018,20.9529,21.367,28985463.857092,0
+TGT.US,D,20090219,000000,21.7732,22.3742,21.5873,21.6965,13696492.110096,0
+TGT.US,D,20090220,000000,21.3906,21.9031,20.8969,21.5942,16895434.791579,0
+TGT.US,D,20090223,000000,21.788,22.2482,20.4908,20.6354,14703152.067411,0
+TGT.US,D,20090224,000000,19.9231,21.005,19.6851,20.2006,37165724.814375,0
+TGT.US,D,20090225,000000,20.3295,21.1998,19.7472,20.0235,38833408.606669,0
+TGT.US,D,20090226,000000,20.3097,20.7298,20.0393,20.1926,18078403.832404,0
+TGT.US,D,20090227,000000,20.0088,20.8132,19.7286,20.5448,23789147.002467,0
+TGT.US,D,20090302,000000,20.1701,20.6835,19.6675,19.8622,16903447.824075,0
+TGT.US,D,20090303,000000,20.1641,20.3097,18.6014,18.8325,41245825.530414,0
+TGT.US,D,20090304,000000,19.1276,20.1426,19.0086,19.7137,18721005.114938,0
+TGT.US,D,20090305,000000,19.5092,20.1926,18.9013,19.0941,18204432.433354,0
+TGT.US,D,20090306,000000,19.3262,19.4442,18.1441,18.6161,17088529.454774,0
+TGT.US,D,20090309,000000,18.4342,19.1276,18.2385,18.4145,16280760.671028,0
+TGT.US,D,20090310,000000,18.6899,20.0767,18.4804,19.7472,18545037.660525,0
+TGT.US,D,20090311,000000,19.7777,20.2113,19.4216,19.5249,21320001.346943,0
+TGT.US,D,20090312,000000,19.517,20.8222,19.3075,20.6786,17448275.062195,0
+TGT.US,D,20090313,000000,20.8222,21.7801,20.4513,21.7506,23243609.053812,0
+TGT.US,D,20090316,000000,21.9916,22.0939,20.8664,20.9215,15343543.945096,0
+TGT.US,D,20090317,000000,21.367,22.1018,21.1419,22.1018,14078646.959523,0
+TGT.US,D,20090318,000000,21.9846,23.813,21.723,22.9189,25598420.804463,0
+TGT.US,D,20090319,000000,23.2249,23.2978,22.63,22.8148,15110160.433697,0
+TGT.US,D,20090320,000000,22.9426,23.0361,21.7378,22.029,15945743.519813,0
+TGT.US,D,20090323,000000,22.6584,24.0304,22.2896,24.0098,20353577.366663,0
+TGT.US,D,20090324,000000,23.7176,24.3372,23.5515,23.996,13738898.855356,0
+TGT.US,D,20090325,000000,24.1464,25.2274,23.2051,24.1179,18214898.891484,0
+TGT.US,D,20090326,000000,24.6313,25.8902,24.3795,25.3533,21184525.074635,0
+TGT.US,D,20090327,000000,24.952,25.3021,24.3285,24.8045,13125730.546395,0
+TGT.US,D,20090330,000000,24.1779,24.3285,23.6341,24.1554,12663428.087191,0
+TGT.US,D,20090331,000000,24.3077,25.3138,23.581,24.9588,18957339.244318,0
+TGT.US,D,20090401,000000,24.6244,25.2589,24.1711,24.952,14233956.021056,0
+TGT.US,D,20090402,000000,25.4546,26.7469,25.3021,26.1725,16390639.163086,0
+TGT.US,D,20090403,000000,26.0328,26.6809,25.847,26.622,14632579.223149,0
+TGT.US,D,20090406,000000,26.39,26.5403,25.2499,25.7299,13427968.589035,0
+TGT.US,D,20090407,000000,25.2971,25.7004,25.0258,25.424,8632085.7740701,0
+TGT.US,D,20090408,000000,25.5991,27.5072,25.5843,27.2898,24263320.056063,0
+TGT.US,D,20090409,000000,28.0107,29.0316,27.8583,28.954,33649195.182933,0
+TGT.US,D,20090413,000000,28.6176,29.5696,28.6176,29.191,14532597.807392,0
+TGT.US,D,20090414,000000,28.7719,29.1418,28.1396,28.3569,20552565.131794,0
+TGT.US,D,20090415,000000,27.996,28.3363,27.3065,27.9714,16152226.790028,0
+TGT.US,D,20090416,000000,28.234,29.2185,28.0471,28.9215,14865508.245838,0
+TGT.US,D,20090417,000000,28.9804,29.6502,28.7552,29.424,16578843.243067,0
+TGT.US,D,20090420,000000,29.0316,29.1182,27.5141,27.579,20759765.213061,0
+TGT.US,D,20090421,000000,27.4344,28.1828,27.2023,28.1189,15361474.38896,0
+TGT.US,D,20090422,000000,27.5141,29.6325,27.5141,28.474,19171899.602487,0
+TGT.US,D,20090423,000000,28.6176,28.8516,27.579,28.0816,13437253.57987,0
+TGT.US,D,20090424,000000,28.2979,29.7594,28.234,29.0896,17153948.376725,0
+TGT.US,D,20090427,000000,28.656,29.1625,28.234,28.5881,11445846.731649,0
+TGT.US,D,20090428,000000,28.2624,29.4742,28.1465,28.7552,12802486.381258,0
+TGT.US,D,20090429,000000,29.1418,30.0201,28.886,29.2127,15895397.965044,0
+TGT.US,D,20090430,000000,29.4673,30.3161,29.2884,29.9443,17482793.83561,0
+TGT.US,D,20090501,000000,29.3071,29.9758,28.8438,29.0701,12669820.41498,0
+TGT.US,D,20090504,000000,28.8516,30.0486,28.6628,29.433,13958332.511933,0
+TGT.US,D,20090505,000000,29.3719,30.0201,29.0316,29.9443,13201300.732964,0
+TGT.US,D,20090506,000000,30.3378,30.8816,29.0071,30.0968,14440170.86841,0
+TGT.US,D,20090507,000000,31.7195,31.8249,30.4243,30.9711,20422744.041156,0
+TGT.US,D,20090508,000000,31.8042,32.408,31.2672,31.7825,16467534.179163,0
+TGT.US,D,20090511,000000,31.3636,31.9203,30.9181,31.0135,16337306.387219,0
+TGT.US,D,20090512,000000,31.22,31.456,30.1184,30.8659,11749786.819259,0
+TGT.US,D,20090513,000000,30.3957,30.3957,29.1487,29.3719,17075186.60165,0
+TGT.US,D,20090514,000000,29.3719,30.3003,29.2057,29.3808,11683465.020407,0
+TGT.US,D,20090515,000000,29.3513,30.1184,29.0838,29.3011,14560706.968211,0
+TGT.US,D,20090518,000000,29.6248,30.323,29.6188,30.3161,12946478.97893,0
+TGT.US,D,20090519,000000,30.3082,30.6515,29.9384,30.4401,12677159.340061,0
+TGT.US,D,20090520,000000,31.9123,32.5871,31.1295,31.1648,29839425.775264,0
+TGT.US,D,20090521,000000,30.8098,31.4275,29.8598,30.1942,19626176.828154,0
+TGT.US,D,20090522,000000,30.3427,30.4754,29.3011,29.5696,11645991.561999,0
+TGT.US,D,20090526,000000,29.3366,30.4833,29.2185,29.7594,15868451.969962,0
+TGT.US,D,20090527,000000,29.7929,30.0752,28.647,28.7404,17298252.100897,0
+TGT.US,D,20090528,000000,28.9617,29.191,27.8583,28.408,15919599.743059,0
+TGT.US,D,20090529,000000,28.8358,28.8358,27.8711,28.5222,16152690.429517,0
+TGT.US,D,20090601,000000,28.9372,30.7321,28.8988,30.2453,18025606.885508,0
+TGT.US,D,20090602,000000,30.0909,30.7882,29.8204,29.9601,13216666.925088,0
+TGT.US,D,20090603,000000,29.7427,30.1942,29.3945,29.7349,19232239.84187,0
+TGT.US,D,20090604,000000,28.9215,29.7516,28.4287,29.7182,18759559.382069,0
+TGT.US,D,20090605,000000,30.2178,30.3378,29.2559,29.3858,16056437.447991,0
+TGT.US,D,20090608,000000,29.1545,30.0417,28.9135,29.7427,10018869.107785,0
+TGT.US,D,20090609,000000,29.8086,30.0417,29.666,29.8598,10218299.160586,0
+TGT.US,D,20090610,000000,30.0201,30.1863,28.9372,29.3011,13398949.434042,0
+TGT.US,D,20090611,000000,29.4093,29.666,28.656,28.7051,11671778.458356,0
+TGT.US,D,20090612,000000,28.7719,29.365,28.3136,29.3071,9441935.8517526,0
+TGT.US,D,20090615,000000,29.5037,29.5322,28.6972,29.1103,12994646.6482,0
+TGT.US,D,20090616,000000,29.1103,29.1182,27.9429,28.0294,12976836.181222,0
+TGT.US,D,20090617,000000,27.8711,28.7857,27.335,28.3431,16401601.796811,0
+TGT.US,D,20090618,000000,28.3501,28.4957,27.8583,28.3059,9152922.7188556,0
+TGT.US,D,20090619,000000,28.3059,28.9854,28.2763,28.7267,11002830.048414,0
+TGT.US,D,20090622,000000,28.5379,28.945,28.176,28.647,12660381.894403,0
+TGT.US,D,20090623,000000,28.6254,28.7926,27.6773,27.8111,13604749.446062,0
+TGT.US,D,20090624,000000,27.9429,28.5536,27.8269,28.0736,11645018.529121,0
+TGT.US,D,20090625,000000,27.9488,29.4467,27.8269,29.2559,16729280.022946,0
+TGT.US,D,20090626,000000,29.0896,29.4673,28.6254,28.7189,10638573.106746,0
+TGT.US,D,20090629,000000,28.7926,29.2127,28.4365,28.7789,8804331.9115255,0
+TGT.US,D,20090630,000000,28.7267,29.1182,28.3196,28.647,10358439.28013,0
+TGT.US,D,20090701,000000,28.7719,28.9058,28.0471,28.0816,11972307.338755,0
+TGT.US,D,20090702,000000,27.7255,27.7767,26.9417,27.1807,11790781.294232,0
+TGT.US,D,20090706,000000,26.8915,27.5367,26.7253,27.2898,9167002.7180969,0
+TGT.US,D,20090707,000000,27.3763,27.3872,26.6003,26.6722,8588420.2882658,0
+TGT.US,D,20090708,000000,26.8443,27.1226,26.39,27.0459,10986087.172366,0
+TGT.US,D,20090709,000000,28.2763,28.5222,27.8061,27.8642,20694372.726695,0
+TGT.US,D,20090710,000000,27.9792,28.0471,27.217,27.4344,11670498.365993,0
+TGT.US,D,20090713,000000,27.6458,27.9281,27.3065,27.8269,11525150.436216,0
+TGT.US,D,20090714,000000,27.9163,28.0816,27.3961,27.996,9840397.3900754,0
+TGT.US,D,20090715,000000,28.2979,28.9372,28.176,28.8643,12557811.824828,0
+TGT.US,D,20090716,000000,28.8162,28.8733,28.0019,28.7189,10870701.944614,0
+TGT.US,D,20090717,000000,28.6176,28.7719,28.3274,28.711,7853822.1533804,0
+TGT.US,D,20090720,000000,28.9283,29.0071,28.3501,28.9854,11268176.215516,0
+TGT.US,D,20090721,000000,29.185,29.2127,28.4799,29.0768,11486117.278296,0
+TGT.US,D,20090722,000000,28.7267,29.9925,28.6028,29.8814,11886071.410415,0
+TGT.US,D,20090723,000000,29.8814,31.1433,29.5037,30.6573,16103759.178544,0
+TGT.US,D,20090724,000000,30.4607,31.0488,30.3082,30.9987,9487105.1156388,0
+TGT.US,D,20090727,000000,30.9033,31.1089,30.5482,31.1089,5442182.0291315,0
+TGT.US,D,20090728,000000,30.9101,31.3783,30.7321,31.3636,8500497.5662555,0
+TGT.US,D,20090729,000000,31.1157,31.8976,30.9485,31.6331,8746071.9493266,0
+TGT.US,D,20090730,000000,31.8651,32.2527,31.5889,31.6448,6468839.4897018,0
+TGT.US,D,20090731,000000,31.5367,32.2035,31.3724,31.6606,16054297.182363,0
+TGT.US,D,20090803,000000,31.8976,31.935,31.0222,31.2357,9985160.6867238,0
+TGT.US,D,20090804,000000,30.8472,31.1885,30.4469,30.6063,9663776.1633121,0
+TGT.US,D,20090805,000000,30.7321,30.8098,30.1331,30.3427,10447205.907351,0
+TGT.US,D,20090806,000000,30.498,31.1157,30.1725,30.2729,14446372.046585,0
+TGT.US,D,20090807,000000,30.7154,31.2515,30.3427,31.1591,22682045.040165,0
+TGT.US,D,20090810,000000,31.0282,31.1383,30.1942,30.4695,10746662.113054,0
+TGT.US,D,20090811,000000,30.4607,31.0222,30.2453,30.6279,11380975.839709,0
+TGT.US,D,20090812,000000,30.6279,31.1648,30.5561,30.8531,8726442.510754,0
+TGT.US,D,20090813,000000,30.9416,30.9544,30.2256,30.6573,21843167.673464,0
+TGT.US,D,20090814,000000,30.5777,30.9544,30.3003,30.506,9820000.3027862,0
+TGT.US,D,20090817,000000,29.9758,30.2945,29.9119,30.0338,10556378.772643,0
+TGT.US,D,20090818,000000,31.6173,32.3471,31.3489,32.169,27655345.199702,0
+TGT.US,D,20090819,000000,31.935,33.1182,31.8976,32.6982,21954025.298916,0
+TGT.US,D,20090820,000000,32.5801,33.0248,32.4504,32.8546,10759740.610327,0
+TGT.US,D,20090821,000000,33.0976,33.2942,32.7572,33.1388,8399783.0713932,0
+TGT.US,D,20090824,000000,33.307,33.307,32.7267,32.7877,8958109.7426392,0
+TGT.US,D,20090825,000000,33.0759,33.9885,32.8546,33.7269,15252794.649003,0
+TGT.US,D,20090826,000000,33.6119,34.6121,33.5745,34.4164,14016164.421007,0
+TGT.US,D,20090827,000000,34.4164,34.5138,33.9738,34.321,9913485.6819202,0
+TGT.US,D,20090828,000000,34.5689,34.5689,34.1194,34.3958,9094868.1408165,0
+TGT.US,D,20090831,000000,34.1273,34.264,33.7495,34.1115,11167595.932084,0
+TGT.US,D,20090901,000000,33.9099,34.5138,33.6198,33.8066,14286408.288594,0
+TGT.US,D,20090902,000000,33.665,33.9532,33.1516,33.5814,11053603.656308,0
+TGT.US,D,20090903,000000,34.5422,34.6583,33.9591,34.1626,16829848.105337,0
+TGT.US,D,20090904,000000,34.2365,34.3731,34.0171,34.203,8338809.3947246,0
+TGT.US,D,20090908,000000,34.4233,34.5974,34.0171,34.3377,11787109.798184,0
+TGT.US,D,20090909,000000,34.3072,34.6781,34.1047,34.5817,11018405.691711,0
+TGT.US,D,20090910,000000,34.5974,34.9898,34.4026,34.9593,9427306.8057469,0
+TGT.US,D,20090911,000000,35.0202,35.1658,34.5422,34.8029,8555862.8319033,0
+TGT.US,D,20090914,000000,34.6121,34.8679,34.3457,34.4164,9189833.9127073,0
+TGT.US,D,20090915,000000,34.4164,34.8029,34.0103,34.4823,9788643.6320321,0
+TGT.US,D,20090916,000000,34.5619,35.2023,34.5619,35.1786,9045056.3815131,0
+TGT.US,D,20090917,000000,35.1009,35.6674,35.0774,35.3222,9835687.7889427,0
+TGT.US,D,20090918,000000,35.4482,35.513,35.1846,35.4088,8645052.4284842,0
+TGT.US,D,20090921,000000,35.216,35.7098,34.7293,35.4482,5609375.9196031,0
+TGT.US,D,20090922,000000,35.5072,35.5307,34.8679,34.9525,9551757.4056274,0
+TGT.US,D,20090923,000000,34.9593,35.1146,34.4755,34.5197,7709308.9780357,0
+TGT.US,D,20090924,000000,34.5689,34.8679,34.1115,34.5817,7417971.5471703,0
+TGT.US,D,20090925,000000,34.6121,34.6121,33.4958,33.5972,11535660.614736,0
+TGT.US,D,20090928,000000,33.7987,34.7173,33.6404,34.6269,8297025.9192175,0
+TGT.US,D,20090929,000000,34.7006,34.9593,34.256,34.3142,7513057.2959465,0
+TGT.US,D,20090930,000000,34.0762,34.2512,33.5883,33.8824,12910293.746911,0
+TGT.US,D,20091001,000000,33.7634,34.1401,33.3867,33.7987,9947748.2335114,0
+TGT.US,D,20091002,000000,33.4074,33.7761,33.191,33.4014,8343466.1246875,0
+TGT.US,D,20091005,000000,33.5115,34.1961,33.4516,34.0604,7440936.9532119,0
+TGT.US,D,20091006,000000,34.5422,34.9683,34.5422,34.9033,9699770.2457171,0
+TGT.US,D,20091007,000000,34.8187,35.3164,34.7293,35.2091,10059434.512878,0
+TGT.US,D,20091008,000000,34.6181,36.0284,34.4893,35.811,16611174.980203,0
+TGT.US,D,20091009,000000,35.8602,36.2556,35.6291,36.2114,11343346.81805,0
+TGT.US,D,20091012,000000,36.291,36.833,35.9566,36.0008,10011764.035955,0
+TGT.US,D,20091013,000000,36.0216,36.9057,36.0067,36.3618,10555739.234837,0
+TGT.US,D,20091014,000000,36.9559,37.5725,36.5083,37.2705,12701617.339899,0
+TGT.US,D,20091015,000000,37.0985,37.1212,36.291,36.592,11828489.622645,0
+TGT.US,D,20091016,000000,36.4857,36.531,36.0353,36.3451,9293163.4969724,0
+TGT.US,D,20091019,000000,36.4788,36.7925,36.3274,36.5733,7084257.8736431,0
+TGT.US,D,20091020,000000,36.472,36.8712,35.935,36.2654,5930292.736512,0
+TGT.US,D,20091021,000000,36.4788,36.8407,35.4236,35.4934,10762223.521806,0
+TGT.US,D,20091022,000000,35.5701,36.2556,35.4314,35.9202,9357424.3369531,0
+TGT.US,D,20091023,000000,36.1533,36.4346,35.4166,35.5878,8193151.3552013,0
+TGT.US,D,20091026,000000,35.6753,36.291,35.2907,35.4796,6824185.6057377,0
+TGT.US,D,20091027,000000,35.4796,35.8042,34.9525,35.1658,9000925.2227124,0
+TGT.US,D,20091028,000000,35.6202,35.9832,34.9455,35.0115,13187033.651122,0
+TGT.US,D,20091029,000000,35.4314,36.0008,35.2023,35.9488,10206524.141001,0
+TGT.US,D,20091030,000000,35.876,36.5153,35.1304,35.1471,14006570.337179,0
+TGT.US,D,20091102,000000,35.2907,36.0648,35.0627,35.811,9759552.2875567,0
+TGT.US,D,20091103,000000,35.6517,36.1652,35.3164,35.7432,9798759.3102854,0
+TGT.US,D,20091104,000000,35.8534,36.1454,35.6517,35.759,9963747.862921,0
+TGT.US,D,20091105,000000,35.7511,36.1307,35.1364,36.0716,11364846.065881,0
+TGT.US,D,20091106,000000,36.0008,36.2654,35.6753,36.0716,7293112.2124765,0
+TGT.US,D,20091109,000000,36.2457,36.6461,35.9655,36.6146,12114365.05496,0
+TGT.US,D,20091110,000000,36.5998,36.9057,36.2457,36.6461,6120370.692764,0
+TGT.US,D,20091111,000000,36.8487,37.0297,36.1454,36.3707,7300421.651713,0
+TGT.US,D,20091112,000000,36.3756,36.5733,35.3479,35.513,13223478.155223,0
+TGT.US,D,20091113,000000,35.5464,35.6517,34.9593,35.5553,13808499.683495,0
+TGT.US,D,20091116,000000,35.7796,36.5379,35.7432,36.5006,15105730.439712,0
+TGT.US,D,20091117,000000,36.6382,36.7169,34.4616,35.399,32351541.457357,0
+TGT.US,D,20091118,000000,35.0202,35.0282,34.6338,34.742,15971279.278113,0
+TGT.US,D,20091119,000000,34.7942,34.9328,34.4616,34.7655,12022529.866379,0
+TGT.US,D,20091120,000000,34.6396,34.9683,34.256,34.4449,10647809.293423,0
+TGT.US,D,20091123,000000,34.7812,34.7892,34.2295,34.3013,9887885.8681637,0
+TGT.US,D,20091124,000000,34.1873,34.5138,34.1479,34.4449,8077922.7074526,0
+TGT.US,D,20091125,000000,34.4893,34.8756,34.3879,34.7173,5971168.2513518,0
+TGT.US,D,20091127,000000,34.0525,34.7942,33.8372,34.6181,5847721.186946,0
+TGT.US,D,20091130,000000,34.4391,34.5974,33.3798,33.7919,17729609.67442,0
+TGT.US,D,20091201,000000,34.1716,34.2925,33.8519,33.9532,13147900.851382,0
+TGT.US,D,20091202,000000,33.9326,34.6838,33.8735,34.6338,15523899.706608,0
+TGT.US,D,20091203,000000,34.1716,34.2925,33.4221,33.6404,19795675.698283,0
+TGT.US,D,20091204,000000,34.0387,34.2512,32.7877,33.127,24127278.468939,0
+TGT.US,D,20091207,000000,33.127,33.7495,33.127,33.6345,11907653.015259,0
+TGT.US,D,20091208,000000,33.5313,33.5313,32.9677,33.2942,8776887.7073428,0
+TGT.US,D,20091209,000000,33.1684,33.191,32.7424,32.8772,9108949.1568112,0
+TGT.US,D,20091210,000000,33.1388,33.5115,32.7877,33.3798,10661551.73058,0
+TGT.US,D,20091211,000000,33.5115,34.1273,33.4368,34.0604,10406510.35784,0
+TGT.US,D,20091214,000000,34.264,34.7735,34.0525,34.7233,12371732.759174,0
+TGT.US,D,20091215,000000,34.6653,34.7655,34.381,34.5904,9676652.3266854,0
+TGT.US,D,20091216,000000,34.7488,34.8354,34.4449,34.4616,7393106.8460259,0
+TGT.US,D,20091217,000000,34.3614,34.7942,34.1873,34.4755,10487769.278938,0
+TGT.US,D,20091218,000000,34.5904,35.1009,34.0466,35.0115,14457276.725372,0
+TGT.US,D,20091221,000000,35.1216,35.9419,34.8756,35.8042,11041621.219056,0
+TGT.US,D,20091222,000000,35.7953,35.8336,35.1216,35.4088,7110976.1159931,0
+TGT.US,D,20091223,000000,35.5307,35.636,35.1708,35.456,6392416.2471414,0
+TGT.US,D,20091224,000000,35.4314,35.7225,35.216,35.3094,2078871.0145066,0
+TGT.US,D,20091228,000000,35.2907,35.5464,35.0577,35.1658,5775846.8985019,0
+TGT.US,D,20091229,000000,35.3222,35.3842,35.1216,35.2582,5182375.133829,0
+TGT.US,D,20091230,000000,35.0627,35.3536,35.0115,35.3479,4051601.1219649,0
+TGT.US,D,20091231,000000,35.4088,35.6517,35.0627,35.1089,4458350.2161672,0
+TGT.US,D,20100104,000000,35.1786,35.4875,35.1304,35.2347,6322573.4317248,0
+TGT.US,D,20100105,000000,35.2091,35.7295,35.0282,35.3694,6558256.8390145,0
+TGT.US,D,20100106,000000,35.2662,36.0716,35.2662,36.0432,9944011.6652553,0
+TGT.US,D,20100107,000000,36.4346,36.8624,36.0864,36.4857,17265584.835181,0
+TGT.US,D,20100108,000000,36.3274,36.3707,35.9832,36.3382,8973320.3715134,0
+TGT.US,D,20100111,000000,36.4051,36.531,36.0992,36.4199,5169058.7162912,0
+TGT.US,D,20100112,000000,36.2182,36.2733,35.5307,35.811,7530734.5682466,0
+TGT.US,D,20100113,000000,35.8042,36.0432,35.6428,35.811,6604291.3599311,0
+TGT.US,D,20100114,000000,36.1218,36.5458,36.0008,36.3618,10325713.042725,0
+TGT.US,D,20100115,000000,36.1888,36.5231,36.1366,36.4129,12528432.739178,0
+TGT.US,D,20100119,000000,36.6313,37.306,36.291,37.1584,12839839.862781,0
+TGT.US,D,20100120,000000,36.8555,37.2991,36.7011,36.8133,11831578.51907,0
+TGT.US,D,20100121,000000,36.7572,37.248,36.0716,36.4484,12723333.156174,0
+TGT.US,D,20100122,000000,36.3048,37.0916,36.2969,36.5654,16150796.218181,0
+TGT.US,D,20100125,000000,36.8192,37.074,36.4434,36.8487,12274171.216194,0
+TGT.US,D,20100126,000000,36.6952,38.0742,36.6687,37.7545,17962540.730616,0
+TGT.US,D,20100127,000000,37.6277,37.8873,37.3935,37.7122,15170022.799044,0
+TGT.US,D,20100128,000000,37.8724,38.0535,37.4575,37.6759,11370536.833917,0
+TGT.US,D,20100129,000000,37.9139,38.0151,37.2146,37.2146,13121242.597474,0
+TGT.US,D,20100201,000000,37.4151,37.4575,36.7995,37.0827,12050505.83252,0
+TGT.US,D,20100202,000000,37.0985,37.1349,36.7326,36.8841,18466520.922988,0
+TGT.US,D,20100203,000000,36.7925,37.0158,36.6599,36.7238,9909606.7682066,0
+TGT.US,D,20100204,000000,35.811,35.8534,35.0045,35.6154,21115778.31924,0
+TGT.US,D,20100205,000000,35.275,35.935,35.2091,35.7796,10120989.772415,0
+TGT.US,D,20100208,000000,35.7511,36.0432,35.3842,35.4048,6674112.8235291,0
+TGT.US,D,20100209,000000,35.6753,36.0716,35.4048,35.6674,6376888.3912478,0
+TGT.US,D,20100210,000000,35.5779,35.7953,35.2819,35.5248,6108683.1139599,0
+TGT.US,D,20100211,000000,35.456,35.9419,35.2957,35.6822,6498149.4361296,0
+TGT.US,D,20100212,000000,35.4088,35.5464,35.2023,35.3026,12001780.982459,0
+TGT.US,D,20100216,000000,35.7796,36.4552,35.689,36.352,7975540.7372324,0
+TGT.US,D,20100217,000000,36.4936,36.8407,36.4129,36.7238,7542389.6109461,0
+TGT.US,D,20100218,000000,36.5605,36.9647,36.3844,36.825,6722386.2351395,0
+TGT.US,D,20100219,000000,36.7995,37.074,36.6461,36.8192,7126613.7812396,0
+TGT.US,D,20100222,000000,36.8624,37.0523,36.6952,36.7572,5511617.126488,0
+TGT.US,D,20100223,000000,36.2182,36.7396,35.4166,36.3333,21624487.431057,0
+TGT.US,D,20100224,000000,36.4346,37.1289,36.3756,37.009,12777026.879452,0
+TGT.US,D,20100225,000000,36.8133,37.1122,36.4857,36.9795,11314141.59721,0
+TGT.US,D,20100226,000000,37.0158,37.4713,37.009,37.3935,5772427.5572651,0
+TGT.US,D,20100301,000000,37.5725,37.9876,37.3729,37.9168,6728615.8824064,0
+TGT.US,D,20100302,000000,37.8647,38.0103,37.3572,37.5018,6620614.3168795,0
+TGT.US,D,20100303,000000,37.5725,37.6826,37.3492,37.5095,5498266.1393391,0
+TGT.US,D,20100304,000000,38.0299,38.6495,37.8519,38.4223,9494850.7420268,0
+TGT.US,D,20100305,000000,38.7154,38.8275,38.3672,38.8226,6204391.1157355,0
+TGT.US,D,20100308,000000,38.7793,38.9298,38.6406,38.8177,4493942.6810316,0
+TGT.US,D,20100309,000000,38.5393,38.742,38.1656,38.3672,4956668.109595,0
+TGT.US,D,20100310,000000,38.3132,38.6868,38.0013,38.2088,5738088.7491788,0
+TGT.US,D,20100311,000000,38.0742,38.4095,37.8724,38.3279,4444187.8599111,0
+TGT.US,D,20100312,000000,38.5472,38.619,38.0977,38.5236,5176865.3478751,0
+TGT.US,D,20100315,000000,38.3977,38.8354,38.3672,38.8078,5292511.8812167,0
+TGT.US,D,20100316,000000,38.8275,38.8984,38.5817,38.7872,3919222.8968618,0
+TGT.US,D,20100317,000000,38.9032,38.9298,38.4528,38.5954,4806335.0385499,0
+TGT.US,D,20100318,000000,38.6711,38.742,38.2984,38.495,5605942.3438205,0
+TGT.US,D,20100319,000000,38.6574,38.7479,38.4528,38.6868,7199511.9402234,0
+TGT.US,D,20100322,000000,38.495,39.1944,38.3672,39.1078,5190587.4499666,0
+TGT.US,D,20100323,000000,39.0468,39.1944,38.619,39.1138,4372541.3241989,0
+TGT.US,D,20100324,000000,38.9151,39.0704,38.5541,38.736,6455644.0658027,0
+TGT.US,D,20100325,000000,38.9229,39.1944,38.742,38.7941,4878368.9572568,0
+TGT.US,D,20100326,000000,38.976,39.5288,38.9446,39.4559,6734678.7821375,0
+TGT.US,D,20100329,000000,39.576,39.7245,39.0468,39.162,4970017.0632374,0
+TGT.US,D,20100330,000000,39.1531,39.4236,38.7725,39.0065,4242589.0723909,0
+TGT.US,D,20100331,000000,38.8373,38.9554,37.9139,38.1764,8910771.7440344,0
+TGT.US,D,20100401,000000,38.2915,38.5688,38.2148,38.562,6968577.7874438,0
+TGT.US,D,20100405,000000,38.679,39.162,38.2276,39.0202,5843220.0202329,0
+TGT.US,D,20100406,000000,38.9229,39.2554,38.7223,39.2554,6001212.2936383,0
+TGT.US,D,20100407,000000,39.1354,39.5603,38.9819,39.2003,9008876.2332603,0
+TGT.US,D,20100408,000000,39.7776,40.9627,39.3812,40.3825,16226169.154617,0
+TGT.US,D,20100409,000000,40.592,40.7376,39.7658,40.4022,9829977.7025953,0
+TGT.US,D,20100412,000000,40.5565,40.8053,40.2881,40.6293,6248881.1884394,0
+TGT.US,D,20100413,000000,40.6136,41.1329,40.5497,40.9785,8132288.5046388,0
+TGT.US,D,20100414,000000,40.9853,41.1811,40.6559,41.1811,6166620.7653732,0
+TGT.US,D,20100415,000000,40.9706,41.1979,40.7758,41.0807,5197373.2612705,0
+TGT.US,D,20100416,000000,40.8772,40.9706,40.4267,40.6372,8695578.9653343,0
+TGT.US,D,20100419,000000,40.6559,41.0296,39.8336,40.6971,7749706.61884,0
+TGT.US,D,20100420,000000,40.9923,41.0296,40.6205,40.7434,5741654.5028861,0
+TGT.US,D,20100421,000000,40.8457,41.9708,40.6559,41.3187,7509262.7727541,0
+TGT.US,D,20100422,000000,41.125,41.9089,41.066,41.8046,6886382.4365864,0
+TGT.US,D,20100423,000000,41.7308,42.0967,41.3867,42.0564,7327021.9506842,0
+TGT.US,D,20100426,000000,41.8843,42.4744,41.7132,42.1341,0,0
+TGT.US,D,20100427,000000,41.9492,42.082,41.0138,41.1329,8118935.4839834,0
+TGT.US,D,20100428,000000,41.3109,41.604,40.7758,41.0896,7153642.1333362,0
+TGT.US,D,20100429,000000,41.3492,41.7594,41.125,41.6267,5146183.8012902,0
+TGT.US,D,20100430,000000,41.7063,42.2394,40.9529,41.2755,9053705.9015555,0
+TGT.US,D,20100503,000000,41.3424,41.8223,41.1329,41.3631,7064487.1063662,0
+TGT.US,D,20100504,000000,41.1172,41.1378,40.0431,40.3402,9342925.4353656,0
+TGT.US,D,20100505,000000,40.0638,41.0729,40.0038,40.6894,15327069.491911,0
+TGT.US,D,20100506,000000,39.7707,40.7758,38.6574,39.9359,20298991.950771,0
+TGT.US,D,20100507,000000,39.7324,40.1749,38.2403,39.4107,16059106.425317,0
+TGT.US,D,20100510,000000,40.357,41.4417,40.3323,41.1329,10870050.20577,0
+TGT.US,D,20100511,000000,40.6736,41.3631,40.5645,40.8457,6172401.007696,0
+TGT.US,D,20100512,000000,41.0228,41.5303,40.6519,41.4633,6520291.272025,0
+TGT.US,D,20100513,000000,41.3867,41.3994,39.874,39.9724,10684457.148179,0
+TGT.US,D,20100514,000000,39.9724,40.7828,39.7392,40.0431,11150139.295243,0
+TGT.US,D,20100517,000000,40.2616,40.8053,39.6694,40.6814,10471302.959779,0
+TGT.US,D,20100518,000000,40.885,41.1497,39.1462,39.3518,11793977.966503,0
+TGT.US,D,20100519,000000,38.8177,39.6989,38.4883,39.215,14007242.411088,0
+TGT.US,D,20100520,000000,38.6623,39.3744,38.2021,38.3082,14633829.829668,0
+TGT.US,D,20100521,000000,37.6197,39.4559,37.6197,39.4412,15977717.3598,0
+TGT.US,D,20100524,000000,39.337,39.874,39.0704,39.4058,8447372.208055,0
+TGT.US,D,20100525,000000,38.5325,39.63,38.2836,39.6163,11675293.3744,0
+TGT.US,D,20100526,000000,39.9851,39.9851,38.7793,38.8984,12806926.542774,0
+TGT.US,D,20100527,000000,39.4559,40.1592,39.0704,40.1425,7733939.8259286,0
+TGT.US,D,20100528,000000,40.1425,40.1425,39.4412,39.576,7012458.8249408,0
+TGT.US,D,20100601,000000,39.3891,40.0038,39.0468,39.1265,6289245.2763859,0
+TGT.US,D,20100602,000000,39.2003,39.7392,38.7793,39.4559,8507882.2452337,0
+TGT.US,D,20100603,000000,39.9979,40.2005,39.2219,39.5416,8011094.5654727,0
+TGT.US,D,20100604,000000,38.8984,39.0999,37.9955,38.321,8556787.0606229,0
+TGT.US,D,20100607,000000,38.4528,38.8354,37.6886,37.7398,7919825.7084608,0
+TGT.US,D,20100608,000000,37.604,38.3377,37.604,38.0456,9404321.0646401,0
+TGT.US,D,20100609,000000,38.2403,38.679,37.8519,38.0103,8378992.5005897,0
+TGT.US,D,20100610,000000,38.5177,38.9357,38.3977,38.9091,6771253.4306579,0
+TGT.US,D,20100611,000000,38.6938,39.1777,38.4223,38.9819,4763515.4914636,0
+TGT.US,D,20100614,000000,39.2652,39.7245,38.8502,39.2288,5380104.1584151,0
+TGT.US,D,20100615,000000,39.5838,39.8032,39.1531,39.63,6046017.559855,0
+TGT.US,D,20100616,000000,39.3586,39.5838,38.8895,39.3252,5921455.1171153,0
+TGT.US,D,20100617,000000,39.6212,39.6212,38.6574,39.277,7017024.0471096,0
+TGT.US,D,20100618,000000,39.4058,39.4825,38.8895,38.9524,12138480.408947,0
+TGT.US,D,20100621,000000,39.1698,39.3114,38.0899,38.3889,11515047.975755,0
+TGT.US,D,20100622,000000,38.4095,38.9032,37.6679,37.9443,13006608.750386,0
+TGT.US,D,20100623,000000,37.9738,38.5098,37.9168,38.2276,8066977.3585334,0
+TGT.US,D,20100624,000000,38.0456,38.0456,36.7611,36.8192,13413879.439015,0
+TGT.US,D,20100625,000000,36.9136,37.1831,36.5841,36.6529,11591442.749225,0
+TGT.US,D,20100628,000000,36.7326,36.9647,36.0864,36.232,8468917.2097826,0
+TGT.US,D,20100629,000000,35.8681,35.935,35.0045,35.5622,14053454.863826,0
+TGT.US,D,20100630,000000,35.5936,36.3431,35.4443,35.688,13193926.221518,0
+TGT.US,D,20100701,000000,35.5553,36.1739,35.0577,36.0067,14718186.79797,0
+TGT.US,D,20100702,000000,36.05,36.2596,35.7098,35.9488,7567372.2554695,0
+TGT.US,D,20100706,000000,36.2969,36.5516,35.9064,36.2389,11788241.44457,0
+TGT.US,D,20100707,000000,36.2389,36.6382,35.9271,36.5998,10427148.415653,0
+TGT.US,D,20100708,000000,36.9274,37.2342,35.876,36.3048,12487154.590045,0
+TGT.US,D,20100709,000000,36.2654,36.3126,35.8534,36.1809,7328457.6062972,0
+TGT.US,D,20100712,000000,36.0353,36.0353,35.4236,35.6822,7768793.111168,0
+TGT.US,D,20100713,000000,35.9566,36.4857,35.6291,36.2114,8340129.1404652,0
+TGT.US,D,20100714,000000,36.05,36.1307,35.6202,36.0353,7179196.1931956,0
+TGT.US,D,20100715,000000,35.9488,36.9795,35.8336,36.8624,9210466.8867545,0
+TGT.US,D,20100716,000000,36.7572,36.9559,36.4051,36.4936,12278763.8907,0
+TGT.US,D,20100719,000000,36.7011,36.7011,36.1061,36.4552,5580137.1459041,0
+TGT.US,D,20100720,000000,36.1101,37.1222,35.8927,37.0365,7566556.8193493,0
+TGT.US,D,20100721,000000,37.1162,37.1162,36.291,36.4129,5762355.5994022,0
+TGT.US,D,20100722,000000,36.7995,37.5795,36.7238,37.3492,6230797.2148327,0
+TGT.US,D,20100723,000000,37.248,37.6621,36.948,37.6621,7409065.8053046,0
+TGT.US,D,20100726,000000,37.5597,38.4439,37.5597,38.3584,7504497.2501917,0
+TGT.US,D,20100727,000000,38.3485,38.4607,37.7398,37.8382,5631781.0945948,0
+TGT.US,D,20100728,000000,37.7919,38.2088,37.5018,37.5952,5857789.0777957,0
+TGT.US,D,20100729,000000,37.8519,38.2403,37.2421,37.3847,6371829.0269912,0
+TGT.US,D,20100730,000000,37.0248,37.3659,36.8615,37.249,10026193.79832,0
+TGT.US,D,20100802,000000,37.4466,37.7378,37.1741,37.5617,8175944.8396639,0
+TGT.US,D,20100803,000000,37.4014,38.1725,36.59,37.0021,7931204.1942717,0
+TGT.US,D,20100804,000000,37.1899,37.5323,37.0158,37.3778,6643213.691745,0
+TGT.US,D,20100805,000000,37.9718,38.6338,37.3227,38.3662,9675786.052902,0
+TGT.US,D,20100806,000000,38.0358,38.2393,37.4241,37.9718,6709250.7996833,0
+TGT.US,D,20100809,000000,38.6947,38.978,38.4381,38.7243,7392517.1291311,0
+TGT.US,D,20100810,000000,38.3672,38.5875,38.018,38.4223,5191771.9675226,0
+TGT.US,D,20100811,000000,37.9139,38.1479,37.7241,37.7437,5113785.9751907,0
+TGT.US,D,20100812,000000,37.308,37.7378,37.2008,37.6069,5795650.2018833,0
+TGT.US,D,20100813,000000,37.4741,37.4948,36.824,36.8782,5282015.9372414,0
+TGT.US,D,20100816,000000,36.6509,36.9559,36.5428,36.8133,4309653.1011287,0
+TGT.US,D,20100817,000000,37.3502,37.486,36.948,36.9647,8468844.0035474,0
+TGT.US,D,20100818,000000,36.0097,38.1636,36.0097,37.8922,22369021.278868,0
+TGT.US,D,20100819,000000,37.8262,38.0151,37.4241,37.8185,11504764.533213,0
+TGT.US,D,20100820,000000,37.7437,38.1725,37.6719,38.0358,7578084.7678906,0
+TGT.US,D,20100823,000000,38.0869,38.3574,37.8548,37.9364,5558428.4469005,0
+TGT.US,D,20100824,000000,37.5992,37.8185,37.0611,37.5824,8621929.4256862,0
+TGT.US,D,20100825,000000,37.4093,37.7751,37.2008,37.6159,14056944.361038,0
+TGT.US,D,20100826,000000,37.6512,38.0967,37.6159,37.6798,6818276.23575,0
+TGT.US,D,20100827,000000,37.7505,38.0967,37.4398,37.7378,8987361.7341307,0
+TGT.US,D,20100830,000000,37.6364,37.7151,37.009,37.0523,7375033.0399518,0
+TGT.US,D,20100831,000000,36.9371,37.55,36.7877,37.3139,10010880.477366,0
+TGT.US,D,20100901,000000,37.6798,38.3977,37.6512,38.1037,7159456.94527,0
+TGT.US,D,20100902,000000,38.1725,38.6209,38.1558,38.3279,10909410.758242,0
+TGT.US,D,20100903,000000,38.6269,39.042,38.3977,38.5335,7637801.737521,0
+TGT.US,D,20100907,000000,38.3132,38.6878,38.0722,38.1725,4497720.9361717,0
+TGT.US,D,20100908,000000,38.2393,38.7006,38.1921,38.2826,8067534.5393237,0
+TGT.US,D,20100909,000000,38.563,38.8619,38.266,38.4528,5098823.4341135,0
+TGT.US,D,20100910,000000,38.4528,38.8187,38.4223,38.7006,4686631.6596732,0
+TGT.US,D,20100913,000000,38.9633,39.0872,38.6515,38.7961,4862029.7322561,0
+TGT.US,D,20100914,000000,38.8993,39.5061,38.6632,39.2052,7187071.9640017,0
+TGT.US,D,20100915,000000,39.0656,39.395,38.9475,39.213,4404518.2144459,0
+TGT.US,D,20100916,000000,39.037,39.4353,38.8246,39.3556,4516459.6988825,0
+TGT.US,D,20100917,000000,39.4974,39.5838,39.1305,39.1983,7392936.0314771,0
+TGT.US,D,20100920,000000,39.3488,39.9192,39.1983,39.8268,4940244.4940732,0
+TGT.US,D,20100921,000000,39.8523,39.8523,39.2602,39.4353,6539835.3033232,0
+TGT.US,D,20100922,000000,39.4472,39.6507,39.0232,39.454,5131189.7408619,0
+TGT.US,D,20100923,000000,39.095,39.6428,38.9248,39.2179,4449574.6187196,0
+TGT.US,D,20100924,000000,39.6143,40.3185,39.3223,40.1532,6071757.6855623,0
+TGT.US,D,20100927,000000,39.9851,40.115,39.5209,39.6674,5693329.236859,0
+TGT.US,D,20100928,000000,39.2455,39.9429,39.0656,39.7697,8714051.3386892,0
+TGT.US,D,20100929,000000,39.7766,39.7766,38.9387,39.0508,8454099.0476694,0
+TGT.US,D,20100930,000000,39.1826,39.4353,38.8246,38.978,9833887.1189068,0
+TGT.US,D,20101001,000000,39.2249,39.3419,38.8776,39.0016,6981251.6169168,0
+TGT.US,D,20101004,000000,38.8836,39.1245,38.6338,38.9633,6406411.8558615,0
+TGT.US,D,20101005,000000,39.2455,39.5908,39.0872,39.5593,7526843.4534937,0
+TGT.US,D,20101006,000000,39.5593,39.7392,39.2249,39.4353,7792632.9250193,0
+TGT.US,D,20101007,000000,39.4619,39.8268,39.0872,39.6212,9669833.9792769,0
+TGT.US,D,20101008,000000,39.6743,39.874,39.3282,39.5327,9067626.2705339,0
+TGT.US,D,20101011,000000,39.6055,40.115,39.5593,40.0048,6128876.8505956,0
+TGT.US,D,20101012,000000,40.0186,40.051,39.7314,39.9272,7934557.4465463,0
+TGT.US,D,20101013,000000,39.8867,40.1759,39.6428,39.6891,5558005.4775415,0
+TGT.US,D,20101014,000000,39.7225,39.8405,39.037,39.4353,7760828.8828276,0
+TGT.US,D,20101015,000000,39.6743,39.8189,39.3635,39.6291,5770043.2708539,0
+TGT.US,D,20101018,000000,39.5474,39.6567,39.2052,39.4157,5960937.6799794,0
+TGT.US,D,20101019,000000,39.1481,39.4097,38.8187,39.0232,7954508.1791513,0
+TGT.US,D,20101020,000000,39.1422,39.5593,38.9111,39.5209,7066231.8549724,0
+TGT.US,D,20101021,000000,39.5908,40.0785,39.3419,39.5396,7355039.6037096,0
+TGT.US,D,20101022,000000,39.5474,39.6891,38.9849,39.2937,6567022.2689294,0
+TGT.US,D,20101025,000000,39.4393,39.7697,39.157,39.213,5697564.0142161,0
+TGT.US,D,20101026,000000,39.037,39.1983,38.6947,38.7577,7375744.7672387,0
+TGT.US,D,20101027,000000,38.5187,38.5335,37.8185,38.4616,8872941.4052292,0
+TGT.US,D,20101028,000000,38.6632,38.6947,37.9413,38.1921,8321015.1957989,0
+TGT.US,D,20101029,000000,38.0466,38.0839,37.6709,37.8863,8739980.5805041,0
+TGT.US,D,20101101,000000,38.2088,39.2858,37.8764,39.0085,16292308.954635,0
+TGT.US,D,20101102,000000,39.1098,39.5671,38.7577,39.3488,7066643.6400456,0
+TGT.US,D,20101103,000000,39.3862,39.4472,38.8373,39.3635,7369579.1754276,0
+TGT.US,D,20101104,000000,39.9644,40.9608,39.8867,39.9429,12800406.104073,0
+TGT.US,D,20101105,000000,40.0785,40.3717,39.8592,40.2271,6190980.1401437,0
+TGT.US,D,20101108,000000,40.1612,40.2171,39.7609,40.0431,3721184.7792825,0
+TGT.US,D,20101109,000000,39.9911,40.115,39.5671,39.7225,4084125.0254696,0
+TGT.US,D,20101110,000000,39.6291,39.8189,39.3006,39.809,4757758.634466,0
+TGT.US,D,20101111,000000,39.5474,39.8592,39.3773,39.6055,4920602.8544614,0
+TGT.US,D,20101112,000000,39.4472,39.8405,39.3282,39.5278,5742908.1596643,0
+TGT.US,D,20101115,000000,39.5995,39.7766,39.4226,39.5061,4807921.1736465,0
+TGT.US,D,20101116,000000,39.4393,39.753,38.8836,39.2308,8145711.6812697,0
+TGT.US,D,20101117,000000,40.0264,40.7366,39.9359,40.5683,14658886.69718,0
+TGT.US,D,20101118,000000,41.0128,41.305,40.3265,40.35,10848758.375606,0
+TGT.US,D,20101119,000000,40.4052,41.0945,40.1829,41.072,12498568.662219,0
+TGT.US,D,20101122,000000,41.0562,41.2096,40.5802,40.6784,8573261.5138081,0
+TGT.US,D,20101123,000000,40.4681,40.7581,40.2418,40.2881,8640942.711779,0
+TGT.US,D,20101124,000000,40.4601,41.8243,40.4601,41.7535,9540482.6286496,0
+TGT.US,D,20101126,000000,41.5165,41.7535,41.2755,41.4633,2812421.893527,0
+TGT.US,D,20101129,000000,41.2903,41.305,40.7129,41.0877,7840954.1240333,0
+TGT.US,D,20101130,000000,40.8359,41.902,40.83,41.5283,9226785.7766898,0
+TGT.US,D,20101201,000000,42.0112,42.4145,41.7535,42.32,7797700.4233019,0
+TGT.US,D,20101202,000000,42.375,43.6173,41.8961,43.5061,14709077.70545,0
+TGT.US,D,20101203,000000,43.1639,43.3113,42.6318,43.1176,9374341.0778094,0
+TGT.US,D,20101206,000000,43.0341,43.3408,42.8738,43.2012,5665867.7478708,0
+TGT.US,D,20101207,000000,43.3595,43.7609,43.0576,43.098,6337908.1044977,0
+TGT.US,D,20101208,000000,43.1108,43.2661,42.7636,43.1265,3690419.8589298,0
+TGT.US,D,20101209,000000,43.4137,43.5356,43.0341,43.333,6391417.7954331,0
+TGT.US,D,20101210,000000,43.4422,43.7048,42.8993,42.9966,5347574.1543908,0
+TGT.US,D,20101213,000000,43.2012,43.3478,42.7774,42.8796,4824043.8302013,0
+TGT.US,D,20101214,000000,43.0194,43.3251,42.9524,43.0911,5653830.4059428,0
+TGT.US,D,20101215,000000,42.9072,43.1944,42.617,42.8738,6442051.0913763,0
+TGT.US,D,20101216,000000,42.9072,43.4756,42.8796,43.0803,5193133.4001471,0
+TGT.US,D,20101217,000000,42.9387,43.098,42.6632,42.683,9412141.9307697,0
+TGT.US,D,20101220,000000,42.916,42.9672,42.5521,42.7419,3880344.2854384,0
+TGT.US,D,20101221,000000,42.8944,43.7304,42.7056,43.5446,7679600.4643273,0
+TGT.US,D,20101222,000000,43.4844,44.2379,43.4844,43.7863,7441869.3159578,0
+TGT.US,D,20101223,000000,43.5661,44.1907,43.5661,43.9497,4571487.4024456,0
+TGT.US,D,20101227,000000,43.8081,44.0745,43.572,43.8022,2298896.4214847,0
+TGT.US,D,20101228,000000,43.8081,44.1375,43.6025,43.6979,2919661.9108569,0
+TGT.US,D,20101229,000000,43.7244,44.0048,43.6252,43.6842,3762281.9463346,0
+TGT.US,D,20101230,000000,43.6684,43.9319,43.5947,43.7244,2369114.4188567,0
+TGT.US,D,20101231,000000,43.7127,43.9497,43.5661,43.8563,2725897.2072589,0
+TGT.US,D,20110103,000000,43.9497,44.469,43.8425,44.3234,7351284.7338945,0
+TGT.US,D,20110104,000000,44.229,44.3234,43.5238,43.753,5627900.1473745,0
+TGT.US,D,20110105,000000,43.3822,43.6025,42.7499,42.9879,10067984.3911,0
+TGT.US,D,20110106,000000,40.7099,40.8103,39.5995,40.0648,39135914.055419,0
+TGT.US,D,20110107,000000,40.2271,40.2821,39.9272,40.1532,17201209.102081,0
+TGT.US,D,20110110,000000,40.3343,40.4808,40.1366,40.2763,14890240.769058,0
+TGT.US,D,20110111,000000,40.4808,40.5408,40.1217,40.2556,11296817.138293,0
+TGT.US,D,20110112,000000,40.3912,40.6539,40.1532,40.4444,11256771.294119,0
+TGT.US,D,20110113,000000,41.0483,41.1368,40.2626,40.4209,9840181.8383828,0
+TGT.US,D,20110114,000000,40.4896,40.5802,40.108,40.169,8693547.4923069,0
+TGT.US,D,20110118,000000,40.1887,40.3431,39.7846,39.8445,8751037.7722827,0
+TGT.US,D,20110119,000000,39.8671,39.9272,39.2858,39.7697,16298472.512939,0
+TGT.US,D,20110120,000000,40.0785,40.6784,39.9979,40.5173,10663971.603356,0
+TGT.US,D,20110121,000000,40.7581,41.1634,40.6087,40.647,8142222.1840574,0
+TGT.US,D,20110124,000000,40.5408,40.8103,40.0048,40.7011,7592814.4724695,0
+TGT.US,D,20110125,000000,40.588,41.0208,40.4808,40.8103,8594568.5952714,0
+TGT.US,D,20110126,000000,40.8595,40.8831,40.533,40.5458,6027935.6197549,0
+TGT.US,D,20110127,000000,40.4129,40.6942,39.9359,39.9911,13336855.295273,0
+TGT.US,D,20110128,000000,39.9791,40.1946,39.5838,39.6428,7755296.7283019,0
+TGT.US,D,20110131,000000,40.053,40.0865,39.6999,39.992,8227402.7225066,0
+TGT.US,D,20110201,000000,39.8592,40.1445,39.8022,39.8523,8984773.0803129,0
+TGT.US,D,20110202,000000,39.6979,39.7943,38.7006,38.9947,17066408.970696,0
+TGT.US,D,20110203,000000,39.0656,39.5908,38.9387,39.4284,11447577.245711,0
+TGT.US,D,20110204,000000,39.3635,39.753,39.1826,39.5838,7158595.7552529,0
+TGT.US,D,20110207,000000,39.6891,40.0431,39.5533,39.9724,7134432.6138628,0
+TGT.US,D,20110208,000000,39.9025,40.5016,39.8445,40.3972,6471700.6333952,0
+TGT.US,D,20110209,000000,40.2626,40.3647,39.9911,40.1217,6762617.128408,0
+TGT.US,D,20110210,000000,40.051,40.0933,39.6428,39.7943,6032266.9886722,0
+TGT.US,D,20110211,000000,39.6507,39.8268,39.4974,39.6674,7874745.9188619,0
+TGT.US,D,20110214,000000,39.5278,39.5278,39.0803,39.1166,8020591.0409864,0
+TGT.US,D,20110215,000000,39.0872,39.514,39.0291,39.2858,8124917.0434531,0
+TGT.US,D,20110216,000000,39.3556,39.7431,39.0872,39.1983,7285230.3411508,0
+TGT.US,D,20110217,000000,39.1374,39.3223,38.737,38.7665,10234105.606875,0
+TGT.US,D,20110218,000000,38.4754,38.5108,37.7437,37.8548,31622785.586744,0
+TGT.US,D,20110222,000000,37.5912,37.7437,37.1741,37.249,20350811.797776,0
+TGT.US,D,20110223,000000,37.308,37.3729,36.469,36.6589,24484153.781888,0
+TGT.US,D,20110224,000000,37.0168,38.255,36.833,37.9276,23536447.2125,0
+TGT.US,D,20110225,000000,38.0869,38.4439,37.6649,38.1921,13016485.491622,0
+TGT.US,D,20110228,000000,38.1509,38.4488,37.9502,38.3328,9223333.8993483,0
+TGT.US,D,20110301,000000,38.4311,38.6416,38.266,38.266,14027533.756038,0
+TGT.US,D,20110302,000000,38.3662,38.4223,37.9276,38.1479,12820996.374484,0
+TGT.US,D,20110303,000000,38.0358,38.0722,37.3797,37.9856,17786429.913994,0
+TGT.US,D,20110304,000000,38.1312,38.2905,37.5283,37.6719,15184402.740499,0
+TGT.US,D,20110307,000000,37.7958,38.0437,37.3227,37.4171,10868422.38379,0
+TGT.US,D,20110308,000000,37.2146,37.7505,37.1222,37.5687,11691852.218106,0
+TGT.US,D,20110309,000000,37.4546,37.8548,37.1909,37.6649,6700970.3610767,0
+TGT.US,D,20110310,000000,37.3954,37.6649,37.2213,37.3158,7160925.1369876,0
+TGT.US,D,20110311,000000,37.5048,37.9276,37.2421,37.5824,7954693.2282459,0
+TGT.US,D,20110314,000000,37.4546,37.4546,37.068,37.249,6146314.1691247,0
+TGT.US,D,20110315,000000,36.7473,37.2843,36.5428,37.0926,7703816.4768872,0
+TGT.US,D,20110316,000000,36.9795,37.1417,36.708,36.948,8030687.4009278,0
+TGT.US,D,20110317,000000,37.2765,37.3729,36.5792,36.7503,7651555.3589637,0
+TGT.US,D,20110318,000000,36.8989,36.9647,36.0668,36.4601,21243683.846722,0
+TGT.US,D,20110321,000000,37.1909,37.2066,36.7553,36.9647,5392191.3212531,0
+TGT.US,D,20110322,000000,36.9185,37.2352,36.7925,36.833,7582458.8404452,0
+TGT.US,D,20110323,000000,36.7228,36.833,36.5202,36.6441,7843702.408114,0
+TGT.US,D,20110324,000000,36.5713,37.0248,36.5369,36.9136,8349806.5980605,0
+TGT.US,D,20110325,000000,36.8782,36.8989,36.3893,36.4326,13541033.585831,0
+TGT.US,D,20110328,000000,36.5772,36.6293,36.0323,36.1406,8581806.308264,0
+TGT.US,D,20110329,000000,36.1769,36.235,35.7609,35.8554,12861115.424892,0
+TGT.US,D,20110330,000000,36.0244,36.7149,35.9074,36.6589,10480391.717233,0
+TGT.US,D,20110331,000000,36.5212,36.6628,36.2989,36.4779,8598653.9098981,0
+TGT.US,D,20110401,000000,36.5202,36.8919,36.469,36.7306,8138077.8977412,0
+TGT.US,D,20110404,000000,36.7396,36.8703,36.2949,36.5133,7397417.879878,0
+TGT.US,D,20110405,000000,36.3598,37.2765,36.3598,37.007,9200087.8694049,0
+TGT.US,D,20110406,000000,37.2352,37.2923,37.0248,37.1674,7361063.8668164,0
+TGT.US,D,20110407,000000,36.8919,36.9559,36.169,36.1926,17098969.477319,0
+TGT.US,D,20110408,000000,36.0323,36.41,35.813,36.1258,11493585.331041,0
+TGT.US,D,20110411,000000,36.1258,36.3008,35.9153,35.929,7513080.6812716,0
+TGT.US,D,20110412,000000,35.8465,36.8889,35.8336,36.7945,13618135.002821,0
+TGT.US,D,20110413,000000,36.769,36.9185,36.3736,36.5369,7807175.5469971,0
+TGT.US,D,20110414,000000,36.4464,36.6736,36.287,36.4838,5707569.8831167,0
+TGT.US,D,20110415,000000,36.5821,36.9351,36.4986,36.6441,7286971.0227439,0
+TGT.US,D,20110418,000000,36.4248,36.7228,36.2143,36.6667,5778700.9249224,0
+TGT.US,D,20110419,000000,36.6589,36.6805,36.0756,36.3372,9823791.7757187,0
+TGT.US,D,20110420,000000,36.6589,37.0434,36.4464,36.5054,7186181.2881398,0
+TGT.US,D,20110421,000000,36.5428,36.5772,36.3245,36.3962,5728041.1933943,0
+TGT.US,D,20110425,000000,36.3736,36.4405,36.0962,36.1021,5023246.1302712,0
+TGT.US,D,20110426,000000,36.1021,36.5083,36.1021,36.3598,8747518.7892256,0
+TGT.US,D,20110427,000000,36.4405,37.0365,36.3667,36.8989,7288377.1925122,0
+TGT.US,D,20110428,000000,36.833,37.0926,36.5585,36.6293,6437792.9286941,0
+TGT.US,D,20110429,000000,36.2989,36.2989,35.756,35.811,12555624.78855,0
+TGT.US,D,20110502,000000,35.9861,36.0756,35.398,35.5976,13937624.298144,0
+TGT.US,D,20110503,000000,35.517,35.9851,35.3803,35.8612,10892331.336864,0
+TGT.US,D,20110504,000000,35.8996,36.0962,35.517,35.8828,11232973.167152,0
+TGT.US,D,20110505,000000,35.759,37.1269,35.6664,36.7188,18067312.071014,0
+TGT.US,D,20110506,000000,37.0493,37.0897,36.7945,36.835,12080808.130136,0
+TGT.US,D,20110509,000000,36.8152,36.8152,36.3314,36.471,6516013.7910308,0
+TGT.US,D,20110510,000000,36.8083,36.9097,36.6618,36.8152,6326986.1409037,0
+TGT.US,D,20110511,000000,37.0405,37.3729,36.8447,37.0582,10317118.427358,0
+TGT.US,D,20110512,000000,37.1398,37.8863,36.9165,37.7515,10850050.669009,0
+TGT.US,D,20110513,000000,37.844,38.018,37.3729,37.5765,8629643.5327229,0
+TGT.US,D,20110516,000000,37.6227,37.6591,36.8221,36.8959,9615546.4720923,0
+TGT.US,D,20110517,000000,36.9165,37.2705,36.8516,37.2204,8343271.9248136,0
+TGT.US,D,20110518,000000,37.6926,37.79,35.7658,36.6156,27561103.356137,0
+TGT.US,D,20110519,000000,36.5605,36.9313,35.9851,36.8595,10101567.751509,0
+TGT.US,D,20110520,000000,36.6765,36.7188,36.2517,36.4189,11097086.126524,0
+TGT.US,D,20110523,000000,36.1848,36.5231,36.1484,36.288,6750040.9072486,0
+TGT.US,D,20110524,000000,36.288,36.5006,35.995,36.0874,8497107.7108634,0
+TGT.US,D,20110525,000000,35.928,36.288,35.8691,36.1779,8002753.1216703,0
+TGT.US,D,20110526,000000,36.0313,36.3185,35.9064,36.2152,8760532.2142899,0
+TGT.US,D,20110527,000000,36.1346,36.3687,36.1021,36.1848,4008637.1959148,0
+TGT.US,D,20110531,000000,36.348,36.4779,36.1307,36.2999,7731402.0097742,0
+TGT.US,D,20110601,000000,36.3598,36.3746,35.5682,35.5936,11535070.897842,0
+TGT.US,D,20110602,000000,35.7156,35.7511,34.974,35.1423,13111727.820401,0
+TGT.US,D,20110603,000000,34.9151,35.1581,34.6878,34.739,8717988.207339,0
+TGT.US,D,20110606,000000,34.682,34.8659,34.4253,34.7135,8282277.9130796,0
+TGT.US,D,20110607,000000,34.7872,35.1491,34.4468,34.4921,9190262.982586,0
+TGT.US,D,20110608,000000,34.4921,34.501,34.0977,34.3466,10831933.142544,0
+TGT.US,D,20110609,000000,34.4311,34.8157,34.1548,34.5649,8426009.2051621,0
+TGT.US,D,20110610,000000,34.5522,34.5522,34.0909,34.2285,8822414.8683791,0
+TGT.US,D,20110613,000000,34.2128,34.3524,33.8272,34.028,8090731.7651103,0
+TGT.US,D,20110614,000000,34.3072,34.8069,34.2925,34.6613,9581281.8869944,0
+TGT.US,D,20110615,000000,34.4695,34.4921,34.0495,34.2355,7503716.3836825,0
+TGT.US,D,20110616,000000,34.2128,34.4253,33.8951,34.0417,7656545.5839981,0
+TGT.US,D,20110617,000000,34.264,34.6446,34.0732,34.1027,12382572.365754,0
+TGT.US,D,20110620,000000,34.0732,34.6878,34.0063,34.6219,7708684.6915297,0
+TGT.US,D,20110621,000000,34.7056,35.0202,34.558,34.9455,6765604.3495065,0
+TGT.US,D,20110622,000000,34.6968,34.8659,34.2503,34.3152,7471780.1635663,0
+TGT.US,D,20110623,000000,34.1548,34.9238,34.0437,34.9062,10341035.514459,0
+TGT.US,D,20110624,000000,34.8354,34.9062,33.9502,33.9571,17080569.293446,0
+TGT.US,D,20110627,000000,33.666,34.1095,33.4585,34.0495,11323228.321157,0
+TGT.US,D,20110628,000000,34.2503,34.6751,34.0662,34.2198,8538546.5070131,0
+TGT.US,D,20110629,000000,34.4106,34.4921,34.0662,34.0732,7703407.742074,0
+TGT.US,D,20110630,000000,34.2069,34.3849,34.0977,34.3849,9563327.0410526,0
+TGT.US,D,20110701,000000,34.4843,35.1581,34.3289,35.1314,7406119.2543369,0
+TGT.US,D,20110705,000000,35.1796,35.217,34.7784,34.8511,7639296.3648235,0
+TGT.US,D,20110706,000000,34.8786,35.7432,34.8786,35.5032,9470026.7110131,0
+TGT.US,D,20110707,000000,37.9591,38.2088,37.6227,37.8705,30156770.737946,0
+TGT.US,D,20110708,000000,37.3787,37.7004,37.2903,37.4801,13397084.70855,0
+TGT.US,D,20110711,000000,37.1398,37.5283,37.0208,37.1487,6552872.1137127,0
+TGT.US,D,20110712,000000,37.2018,37.7151,37.2018,37.3325,7948695.4007239,0
+TGT.US,D,20110713,000000,37.5765,37.6069,37.2037,37.2538,8724232.0891516,0
+TGT.US,D,20110714,000000,37.2538,37.4536,37.1487,37.2263,9783022.0032188,0
+TGT.US,D,20110715,000000,37.3287,37.4663,36.9313,37.4456,11225077.061281,0
+TGT.US,D,20110718,000000,37.3139,37.3787,36.9028,37.0797,7949056.3481337,0
+TGT.US,D,20110719,000000,37.3769,37.6364,37.2873,37.5972,9711210.7534774,0
+TGT.US,D,20110720,000000,37.6729,37.7378,37.2411,37.3492,7850320.4551288,0
+TGT.US,D,20110721,000000,37.5195,38.1105,37.4948,37.9159,8686489.1911274,0
+TGT.US,D,20110722,000000,37.9159,38.024,37.6374,37.9738,5326500.9261791,0
+TGT.US,D,20110725,000000,37.6649,37.7594,37.4241,37.4801,4606340.687685,0
+TGT.US,D,20110726,000000,37.5892,37.6364,36.8812,37.0985,8042066.9034919,0
+TGT.US,D,20110727,000000,37.0011,37.2204,36.828,36.9028,7327048.3862692,0
+TGT.US,D,20110728,000000,36.9037,37.3542,36.8673,36.9637,5817570.3855665,0
+TGT.US,D,20110729,000000,37.2421,37.9895,36.9579,37.7368,12972306.545417,0
+TGT.US,D,20110801,000000,37.8705,37.8774,36.8595,37.4536,12024160.738618,0
+TGT.US,D,20110802,000000,37.0158,37.2441,35.8641,35.8789,11103162.244048,0
+TGT.US,D,20110803,000000,35.9665,36.5379,35.6026,36.4631,12991707.214506,0
+TGT.US,D,20110804,000000,36.357,36.5379,34.9553,35.041,17582630.872403,0
+TGT.US,D,20110805,000000,35.4275,35.814,34.6711,35.6606,15356291.997558,0
+TGT.US,D,20110808,000000,34.8914,35.276,33.188,34.0347,17737858.593675,0
+TGT.US,D,20110809,000000,34.3702,35.9173,34.1017,35.8789,19602934.865225,0
+TGT.US,D,20110810,000000,35.3724,35.4766,34.1606,34.2275,13303016.729794,0
+TGT.US,D,20110811,000000,34.4636,35.1285,34.2797,34.6466,16550770.685366,0
+TGT.US,D,20110812,000000,35.1285,35.8298,34.4116,35.5287,9373123.0073955,0
+TGT.US,D,20110815,000000,35.6832,35.7108,35.0479,35.4895,8145974.0036126,0
+TGT.US,D,20110816,000000,35.4835,36.6392,35.4835,36.41,12002827.22157,0
+TGT.US,D,20110817,000000,38.3741,38.5412,36.9254,37.2805,29460643.496423,0
+TGT.US,D,20110818,000000,36.5212,37.4918,36.0992,37.3472,19317038.081091,0
+TGT.US,D,20110819,000000,36.9037,37.547,36.6981,36.8152,11626235.029267,0
+TGT.US,D,20110822,000000,37.3375,37.3916,36.0196,36.9116,8330912.2720998,0
+TGT.US,D,20110823,000000,36.9116,37.3827,36.8044,37.3375,8440636.2176611,0
+TGT.US,D,20110824,000000,37.302,37.9306,37.0611,37.6139,6638303.7902187,0
+TGT.US,D,20110825,000000,37.5805,37.8195,36.9637,37.0985,6263621.0605511,0
+TGT.US,D,20110826,000000,36.9401,37.7308,36.5448,37.4841,6357087.1213731,0
+TGT.US,D,20110829,000000,37.8362,37.9079,37.4436,37.8627,5931611.4654993,0
+TGT.US,D,20110830,000000,37.7093,37.8991,37.2588,37.5805,8809682.0672165,0
+TGT.US,D,20110831,000000,37.782,38.3514,37.7585,38.1067,12759729.872873,0
+TGT.US,D,20110901,000000,38.4616,38.5255,37.4703,37.6581,10741305.856843,0
+TGT.US,D,20110902,000000,37.3434,37.3434,36.6628,36.6628,6376021.100711,0
+TGT.US,D,20110906,000000,35.9526,36.4405,35.6674,36.3893,7016851.1990542,0
+TGT.US,D,20110907,000000,36.9116,37.302,36.5841,37.302,7729123.4657028,0
+TGT.US,D,20110908,000000,37.0355,37.9159,36.8044,37.311,13333991.10132,0
+TGT.US,D,20110909,000000,37.068,37.2588,36.5143,36.8899,10813821.716599,0
+TGT.US,D,20110912,000000,36.4543,37.1299,36.1976,36.9549,7189817.1978226,0
+TGT.US,D,20110913,000000,36.9786,37.6649,36.7031,37.5745,8957448.8530156,0
+TGT.US,D,20110914,000000,37.844,38.2188,37.5745,37.8195,9312755.3156741,0
+TGT.US,D,20110915,000000,38.2443,38.2531,37.6581,38.1282,6677174.267616,0
+TGT.US,D,20110916,000000,38.321,39.3754,38.2738,38.8344,15087127.921939,0
+TGT.US,D,20110919,000000,38.2895,39.0734,38.2246,38.9091,8618414.5096422,0
+TGT.US,D,20110920,000000,39.0222,39.1846,38.5412,38.5571,5979440.5559321,0
+TGT.US,D,20110921,000000,38.3829,39.037,37.9159,37.9306,6554016.9778913,0
+TGT.US,D,20110922,000000,37.0425,37.8362,35.8572,36.234,18001786.389968,0
+TGT.US,D,20110923,000000,36.1897,36.6392,35.999,36.2408,10925573.068175,0
+TGT.US,D,20110926,000000,36.5212,37.4436,36.4179,37.3325,8038723.81875,0
+TGT.US,D,20110927,000000,37.844,38.1696,37.0985,37.1929,10340746.75653,0
+TGT.US,D,20110928,000000,37.1861,37.8362,36.7582,36.8673,10327779.085364,0
+TGT.US,D,20110929,000000,37.5253,37.5805,36.3667,37.0425,10694525.039029,0
+TGT.US,D,20110930,000000,36.6854,36.7925,36.1425,36.1632,11924579.923649,0
+TGT.US,D,20111003,000000,35.9026,36.2851,35.2445,35.2515,11402256.485587,0
+TGT.US,D,20111004,000000,35.1206,36.5379,35.1206,36.4838,13769402.470119,0
+TGT.US,D,20111005,000000,36.6244,36.7661,36.1878,36.6991,8296478.9059598,0
+TGT.US,D,20111006,000000,37.844,38.6574,37.6119,38.2846,18650661.04016,0
+TGT.US,D,20111007,000000,38.4764,38.6082,37.6139,38.025,9830212.5725999,0
+TGT.US,D,20111010,000000,38.4026,38.8747,38.2325,38.8167,6531345.4135437,0
+TGT.US,D,20111011,000000,38.5412,39.2268,38.2325,39.1383,9012789.716585,0
+TGT.US,D,20111012,000000,39.096,39.5248,38.8984,38.9042,7523891.8187597,0
+TGT.US,D,20111013,000000,38.6456,39.1176,38.5492,38.8895,6314622.4211769,0
+TGT.US,D,20111014,000000,39.096,39.3252,38.7715,39.0508,6511199.4643115,0
+TGT.US,D,20111017,000000,38.8344,39.2337,38.8078,39.0164,5457090.6822855,0
+TGT.US,D,20111018,000000,39.0164,39.8278,38.8167,39.5583,7608589.3994069,0
+TGT.US,D,20111019,000000,39.573,39.8032,39.214,39.2898,5699457.2087992,0
+TGT.US,D,20111020,000000,39.28,39.6891,39.042,39.6124,6375904.1740854,0
+TGT.US,D,20111021,000000,39.9182,40.3008,39.7176,40.292,7973998.3225264,0
+TGT.US,D,20111024,000000,40.1277,40.6894,40.1277,40.3589,5934393.3024378,0
+TGT.US,D,20111025,000000,40.232,40.4916,39.9272,40.117,5262833.8701063,0
+TGT.US,D,20111026,000000,40.4611,40.9107,39.9045,40.6736,8872193.0748247,0
+TGT.US,D,20111027,000000,41.2618,41.301,40.4611,40.9756,10221039.310641,0
+TGT.US,D,20111028,000000,40.8437,40.9706,40.4129,40.7405,7301522.7955012,0
+TGT.US,D,20111031,000000,40.7748,40.8555,40.1917,40.3775,5822197.6296845,0
+TGT.US,D,20111101,000000,39.2642,39.3203,38.0849,38.799,22326710.108415,0
+TGT.US,D,20111102,000000,39.332,39.9389,38.8984,39.0291,16519293.020973,0
+TGT.US,D,20111103,000000,38.1144,38.8266,37.6984,38.5226,13620253.91663,0
+TGT.US,D,20111104,000000,38.4046,38.6043,37.9236,38.4803,7139571.2848741,0
+TGT.US,D,20111107,000000,38.5531,38.9928,38.4046,38.9613,5246454.9917282,0
+TGT.US,D,20111108,000000,39.0872,39.1934,38.5875,39.1245,7054864.5534474,0
+TGT.US,D,20111109,000000,38.4646,38.6121,38.0033,38.1224,7968607.4967047,0
+TGT.US,D,20111110,000000,38.4184,38.5531,38.019,38.1833,5324954.4444599,0
+TGT.US,D,20111111,000000,38.3514,39.1846,38.3377,39.1383,5819422.9100189,0
+TGT.US,D,20111114,000000,38.9357,39.3252,38.7832,39.0498,5049990.8082062,0
+TGT.US,D,20111115,000000,38.9613,39.7354,38.8974,39.4393,8801662.9341997,0
+TGT.US,D,20111116,000000,40.5713,40.7868,39.1993,39.2642,17707966.047625,0
+TGT.US,D,20111117,000000,39.6005,39.8661,38.6878,39.042,8617007.3231206,0
+TGT.US,D,20111118,000000,39.1678,39.4698,38.7183,39.3124,8258192.0449377,0
+TGT.US,D,20111121,000000,38.6043,39.1432,38.2846,38.9672,7965798.2074279,0
+TGT.US,D,20111122,000000,38.9672,39.3203,38.8875,39.0793,7271289.637107,0
+TGT.US,D,20111123,000000,38.7095,38.7302,38.2188,38.2188,7042958.3726908,0
+TGT.US,D,20111125,000000,38.3141,38.4725,37.9808,37.9808,3141505.2726764,0
+TGT.US,D,20111128,000000,38.8728,38.9829,38.0849,38.2915,6365379.7610186,0
+TGT.US,D,20111129,000000,38.5452,39.1039,38.3092,38.7449,7573599.8692298,0
+TGT.US,D,20111130,000000,39.4393,39.4974,38.4843,39.0842,12339849.410228,0
+TGT.US,D,20111201,000000,39.1383,39.4462,38.562,38.681,12045435.283977,0
+TGT.US,D,20111202,000000,39.0006,39.5681,38.8207,39.2199,10142294.820372,0
+TGT.US,D,20111205,000000,39.453,39.6576,39.214,39.5474,5904018.8153396,0
+TGT.US,D,20111206,000000,39.5632,39.9724,39.337,39.7973,5661980.7001311,0
+TGT.US,D,20111207,000000,39.7736,40.1917,39.6773,40.1917,11321075.85449,0
+TGT.US,D,20111208,000000,39.9349,40.2743,39.5681,39.6576,6831639.4239382,0
+TGT.US,D,20111209,000000,39.8435,39.9791,39.5278,39.6773,5357834.211608,0
+TGT.US,D,20111212,000000,39.6232,39.7816,39.3252,39.6576,5915039.4040005,0
+TGT.US,D,20111213,000000,39.6832,39.7816,39.0154,39.1678,6022118.7743142,0
+TGT.US,D,20111214,000000,38.977,39.1757,38.7518,38.9229,4621673.3269513,0
+TGT.US,D,20111215,000000,39.2199,39.3203,38.562,38.62,4919581.017428,0
+TGT.US,D,20111216,000000,38.8875,39.0006,38.4184,38.7183,5615848.5709009,0
+TGT.US,D,20111219,000000,38.6957,38.8974,38.0475,38.1549,4237938.4429477,0
+TGT.US,D,20111220,000000,38.5452,38.6043,37.9236,38.4046,8953487.5822874,0
+TGT.US,D,20111221,000000,38.3377,38.6338,38.262,38.3604,9099663.1492238,0
+TGT.US,D,20111222,000000,38.3514,38.5817,37.9236,38.026,7874816.0748374,0
+TGT.US,D,20111223,000000,38.2088,38.3604,37.9079,38.3437,4504243.4083795,0
+TGT.US,D,20111227,000000,38.1833,38.7302,38.0849,38.6515,4923839.1801102,0
+TGT.US,D,20111228,000000,38.7095,38.8207,38.3141,38.3514,4043966.3216831,0
+TGT.US,D,20111229,000000,38.494,38.62,38.2088,38.3299,4256424.0340949,0
+TGT.US,D,20111230,000000,38.378,38.378,37.9895,37.9895,3450731.4605212,0
+TGT.US,D,20120103,000000,38.4853,38.499,37.6571,37.9168,10284651.462038,0
+TGT.US,D,20120104,000000,37.8557,37.9974,36.7523,37.0867,18999196.942814,0
+TGT.US,D,20120105,000000,35.6035,36.1799,35.0469,35.9782,26303836.087078,0
+TGT.US,D,20120106,000000,36.2035,36.7602,35.9576,36.3068,16982314.324736,0
+TGT.US,D,20120109,000000,36.356,36.356,35.811,36.0254,9161914.8847488,0
+TGT.US,D,20120110,000000,36.1799,36.2389,35.995,36.1878,8528477.59941,0
+TGT.US,D,20120111,000000,36.0156,36.4179,35.9772,36.3657,5377198.277578,0
+TGT.US,D,20120112,000000,36.8074,37.0523,36.3893,36.9451,9564139.4269128,0
+TGT.US,D,20120113,000000,36.824,37.248,36.6991,36.949,9226877.2844837,0
+TGT.US,D,20120117,000000,37.0158,37.187,36.7306,36.9943,6831602.8208205,0
+TGT.US,D,20120118,000000,36.356,37.0119,36.1513,36.9903,12675027.20846,0
+TGT.US,D,20120119,000000,37.0463,37.7495,36.7602,37.7495,10121820.459834,0
+TGT.US,D,20120120,000000,37.9079,37.9079,37.0562,37.2136,9767929.3177235,0
+TGT.US,D,20120123,000000,37.2136,37.546,37.0315,37.1978,8526541.7011896,0
+TGT.US,D,20120124,000000,37.1477,37.6414,37.07,37.6414,5853548.1999191,0
+TGT.US,D,20120125,000000,37.6414,38.019,37.4349,37.9316,6951180.1222921,0
+TGT.US,D,20120126,000000,37.9895,38.0407,37.2775,37.4556,6552574.2050054,0
+TGT.US,D,20120127,000000,37.4181,37.6709,37.0238,37.1192,7599841.2542977,0
+TGT.US,D,20120130,000000,37.0031,37.4673,36.8989,37.3296,7210224.4526445,0
+TGT.US,D,20120131,000000,37.547,37.8991,37.3207,37.6876,9413531.8324857,0
+TGT.US,D,20120201,000000,37.9808,38.2266,37.8362,38.1391,8795404.8178413,0
+TGT.US,D,20120202,000000,39.0646,39.2278,38.2335,38.5678,13234806.820125,0
+TGT.US,D,20120203,000000,38.7832,39.0882,38.6023,38.6721,8202406.8601907,0
+TGT.US,D,20120206,000000,38.4548,38.8314,38.4174,38.6023,5001951.2498472,0
+TGT.US,D,20120207,000000,38.497,38.9682,38.4912,38.8728,6292546.674244,0
+TGT.US,D,20120208,000000,38.8649,39.0164,38.7243,38.9938,7507084.8872563,0
+TGT.US,D,20120209,000000,39.038,39.1511,38.8266,39.0882,4428385.4806354,0
+TGT.US,D,20120210,000000,38.8314,38.8974,38.5797,38.8875,4337071.8864798,0
+TGT.US,D,20120213,000000,39.1944,39.2288,38.8728,39.0577,4174852.9697435,0
+TGT.US,D,20120214,000000,38.9367,39.2003,38.8314,38.9938,5949495.1387125,0
+TGT.US,D,20120215,000000,38.9938,39.097,38.4233,38.6495,6443863.9624514,0
+TGT.US,D,20120216,000000,38.7173,38.857,38.6111,38.737,5268399.5774898,0
+TGT.US,D,20120217,000000,38.9613,39.3223,38.8806,39.2671,6743215.4425672,0
+TGT.US,D,20120221,000000,39.3782,39.6733,39.0222,39.1944,6802501.3088126,0
+TGT.US,D,20120222,000000,39.2583,39.6497,38.977,39.518,9080816.6106666,0
+TGT.US,D,20120223,000000,39.878,40.8959,39.2416,40.6539,20964533.220514,0
+TGT.US,D,20120224,000000,40.8722,41.3719,40.7434,41.1929,13882127.871324,0
+TGT.US,D,20120227,000000,40.9027,41.3492,40.8388,41.2578,8437022.6765502,0
+TGT.US,D,20120228,000000,41.2361,41.844,41.1683,41.7771,11055456.18076,0
+TGT.US,D,20120229,000000,41.7259,42.4587,41.661,42.2876,14945935.462764,0
+TGT.US,D,20120301,000000,42.2157,42.4518,41.9256,42.3377,11023552.496749,0
+TGT.US,D,20120302,000000,42.2157,42.4449,42.0426,42.2157,4641089.2473379,0
+TGT.US,D,20120305,000000,42.3702,42.4154,41.8617,42.2974,5434378.4478073,0
+TGT.US,D,20120306,000000,42.0269,42.2885,41.8617,42.139,8505051.6041384,0
+TGT.US,D,20120307,000000,42.1832,42.2806,41.9689,42.2502,8000725.7156558,0
+TGT.US,D,20120308,000000,42.3131,42.8118,42.3052,42.6907,6847456.0377595,0
+TGT.US,D,20120309,000000,42.8019,43.1138,42.7439,43.0351,5630321.0369033,0
+TGT.US,D,20120312,000000,43.095,43.334,43.0438,43.2514,6247139.4900932,0
+TGT.US,D,20120313,000000,43.3685,43.6772,43.1138,43.6252,6942316.0673105,0
+TGT.US,D,20120314,000000,43.6909,43.8553,43.5573,43.7117,6390043.1450162,0
+TGT.US,D,20120315,000000,43.632,43.9025,43.3685,43.8248,6046771.9907791,0
+TGT.US,D,20120316,000000,43.879,43.9714,43.3498,43.572,7720004.2056511,0
+TGT.US,D,20120319,000000,43.5416,43.64,43.1295,43.5416,5669557.5454768,0
+TGT.US,D,20120320,000000,43.1697,43.4727,42.9976,43.2741,7046654.2708164,0
+TGT.US,D,20120321,000000,43.3842,43.572,42.922,42.9445,7268037.0434059,0
+TGT.US,D,20120322,000000,42.922,43.2199,42.7871,43.213,5680822.1549217,0
+TGT.US,D,20120323,000000,43.2574,43.5641,42.9799,43.4087,6541446.8572513,0
+TGT.US,D,20120326,000000,43.5041,43.9714,43.4087,43.9113,5196208.0620265,0
+TGT.US,D,20120327,000000,43.8179,43.8927,43.4087,43.4087,5513914.9888714,0
+TGT.US,D,20120328,000000,43.5641,43.8317,43.2898,43.3842,6121599.9474638,0
+TGT.US,D,20120329,000000,43.2052,43.2956,42.8925,43.2514,5680358.5154321,0
+TGT.US,D,20120330,000000,43.334,43.6517,43.334,43.4649,4994427.2756714,0
+TGT.US,D,20120402,000000,43.5278,43.6025,43.2574,43.4806,5558546.3902794,0
+TGT.US,D,20120403,000000,43.4727,43.5868,42.9307,43.1787,6100268.4639222,0
+TGT.US,D,20120404,000000,42.9387,43.2464,42.5275,43.1315,8023882.2713117,0
+TGT.US,D,20120405,000000,43.2858,43.7048,43.0528,43.0694,7868443.0653598,0
+TGT.US,D,20120409,000000,42.4154,43.0438,42.3258,42.9062,6541073.7088024,0
+TGT.US,D,20120410,000000,42.7075,42.7871,41.9335,42.0741,8058127.5380974,0
+TGT.US,D,20120411,000000,42.3377,42.7144,42.3377,42.6672,5962472.9774125,0
+TGT.US,D,20120412,000000,42.6239,43.2514,42.5374,43.213,5470749.7456744,0
+TGT.US,D,20120413,000000,43.1295,43.3113,42.8186,42.8433,6045565.1046513,0
+TGT.US,D,20120416,000000,42.9307,43.0203,42.6239,42.8118,5604255.5501506,0
+TGT.US,D,20120417,000000,42.8935,43.1088,42.8285,42.9682,4996514.6701285,0
+TGT.US,D,20120418,000000,42.914,42.9799,42.7794,42.8019,3952476.8292122,0
+TGT.US,D,20120419,000000,42.8925,42.9602,42.2728,42.3623,4963923.6609083,0
+TGT.US,D,20120420,000000,42.4676,42.8118,42.3131,42.7292,4838867.0760807,0
+TGT.US,D,20120423,000000,42.5206,42.5561,41.9335,42.2502,4772120.2743621,0
+TGT.US,D,20120424,000000,42.3938,42.5561,42.081,42.32,4500404.1480434,0
+TGT.US,D,20120425,000000,42.5148,42.7292,42.2157,42.3938,4716900.4044317,0
+TGT.US,D,20120426,000000,42.4302,43.0833,42.3702,42.8835,4787159.0719344,0
+TGT.US,D,20120427,000000,42.9996,43.7234,42.7518,43.4539,5211833.5262336,0
+TGT.US,D,20120430,000000,43.3113,43.4589,42.8767,43.2199,5254935.7307282,0
+TGT.US,D,20120501,000000,42.8353,43.5465,42.6239,43.2769,6532459.7751245,0
+TGT.US,D,20120502,000000,43.1138,43.2514,42.5069,43.2514,10138423.023931,0
+TGT.US,D,20120503,000000,42.915,43.0281,41.9295,42.1813,15208806.852414,0
+TGT.US,D,20120504,000000,41.8725,42.084,41.4181,41.5135,7602930.1507228,0
+TGT.US,D,20120507,000000,41.5499,41.8971,41.5224,41.5971,4063424.9457068,0
+TGT.US,D,20120508,000000,41.3729,41.542,40.9883,41.4378,4105337.548879,0
+TGT.US,D,20120509,000000,41.2352,41.5066,41.0483,41.2352,3890130.5356332,0
+TGT.US,D,20120510,000000,41.5135,41.5735,40.9952,41.2568,4641751.1537146,0
+TGT.US,D,20120511,000000,41.1516,41.8568,41.1092,41.3492,5284984.856781,0
+TGT.US,D,20120514,000000,41.184,41.6551,41.125,41.1919,5565857.8630225,0
+TGT.US,D,20120515,000000,41.1388,41.6207,41.1388,41.3109,5845710.0489839,0
+TGT.US,D,20120516,000000,41.8971,42.3367,41.3492,41.4889,12036010.997945,0
+TGT.US,D,20120517,000000,41.5224,41.6354,41.0119,41.1092,6454308.05201,0
+TGT.US,D,20120518,000000,41.305,41.9994,41.184,41.5971,9525471.2834157,0
+TGT.US,D,20120521,000000,41.5735,41.9365,41.1997,41.8725,6373431.4301401,0
+TGT.US,D,20120522,000000,41.9197,42.675,41.8568,42.5049,7702909.5329731,0
+TGT.US,D,20120523,000000,42.1813,42.6672,41.9561,42.5826,5274735.9838497,0
+TGT.US,D,20120524,000000,42.6475,43.0438,42.4902,42.9387,5245149.4805334,0
+TGT.US,D,20120525,000000,43.0763,43.2858,42.8776,43.2149,5724959.414242,0
+TGT.US,D,20120529,000000,43.4255,43.629,43.0438,43.5995,6391256.1316637,0
+TGT.US,D,20120530,000000,43.3508,43.3792,42.7518,43.3448,9644701.8720234,0
+TGT.US,D,20120531,000000,43.6497,43.8455,43.3792,43.4344,9143335.7523011,0
+TGT.US,D,20120601,000000,42.915,43.1038,42.6406,42.8983,6413536.2460034,0
+TGT.US,D,20120604,000000,42.9465,43.3508,42.7439,43.1806,8200509.5985945,0
+TGT.US,D,20120605,000000,42.6997,43.1315,42.6997,42.9898,5326315.8770845,0
+TGT.US,D,20120606,000000,43.2769,43.338,42.9465,43.1245,12668309.519625,0
+TGT.US,D,20120607,000000,43.5001,43.5001,42.9534,42.9898,7421408.1732127,0
+TGT.US,D,20120608,000000,42.9327,44.4395,42.9327,44.4022,8569596.1182806,0
+TGT.US,D,20120611,000000,44.5211,44.5507,43.9487,44.0273,7030213.370489,0
+TGT.US,D,20120612,000000,44.0273,44.1749,43.4412,43.6232,7412092.6797804,0
+TGT.US,D,20120613,000000,43.6567,43.9891,43.3585,43.5386,6309041.4624944,0
+TGT.US,D,20120614,000000,43.6665,44.1897,43.6075,43.9152,5710801.1249991,0
+TGT.US,D,20120615,000000,44.1897,44.2546,43.6743,43.877,8023557.9270195,0
+TGT.US,D,20120618,000000,43.7234,44.1002,43.2858,43.8533,5112146.9689242,0
+TGT.US,D,20120619,000000,43.9428,44.05,43.6075,44.0273,6025480.160615,0
+TGT.US,D,20120620,000000,44.05,44.1542,43.5681,43.877,5317785.3171743,0
+TGT.US,D,20120621,000000,43.9634,44.0116,42.9996,43.0528,7198678.2025445,0
+TGT.US,D,20120622,000000,43.2022,43.3733,43.1088,43.1727,7179029.4456597,0
+TGT.US,D,20120625,000000,42.9898,43.1245,42.6632,42.923,4236778.32747,0
+TGT.US,D,20120626,000000,42.9465,43.4037,42.9327,43.2229,4657681.643902,0
+TGT.US,D,20120627,000000,43.096,43.2681,42.8639,43.1727,4655156.0287868,0
+TGT.US,D,20120628,000000,42.9898,43.1727,42.6907,43.096,6883223.3841859,0
+TGT.US,D,20120629,000000,43.395,43.6891,42.6997,43.6437,10245592.885286,0
+TGT.US,D,20120702,000000,43.7549,43.8533,43.338,43.7048,5484306.1169832,0
+TGT.US,D,20120703,000000,43.5169,43.5258,42.9996,43.338,4865677.8429782,0
+TGT.US,D,20120705,000000,43.0438,43.7314,42.5275,42.8639,8642794.2194782,0
+TGT.US,D,20120706,000000,42.5993,43.6497,42.5364,43.5543,6708620.4126576,0
+TGT.US,D,20120709,000000,43.6969,43.7176,43.1639,43.5316,6216086.8285657,0
+TGT.US,D,20120710,000000,43.7097,44.6195,43.5258,44.4247,11081040.743219,0
+TGT.US,D,20120711,000000,44.5211,44.9706,44.3795,44.8447,12318869.723317,0
+TGT.US,D,20120712,000000,44.7591,45.1723,44.4553,44.9106,8688634.5405208,0
+TGT.US,D,20120713,000000,44.8634,46.4872,44.7671,46.4636,14070428.542865,0
+TGT.US,D,20120716,000000,46.2954,46.6358,46.0898,46.1283,8552165.9170245,0
+TGT.US,D,20120717,000000,45.5115,46.0524,45.4958,45.9462,10394493.350977,0
+TGT.US,D,20120718,000000,45.8263,46.1705,45.6551,46.0436,5557649.613898,0
+TGT.US,D,20120719,000000,46.1488,46.1775,45.4958,45.9375,4595608.8569519,0
+TGT.US,D,20120720,000000,45.8096,46.202,45.7524,46.0259,4784840.8744857,0
+TGT.US,D,20120723,000000,45.5882,45.6473,45.189,45.3316,5679859.2895779,0
+TGT.US,D,20120724,000000,45.3925,45.6473,45.128,45.4152,5030923.6341902,0
+TGT.US,D,20120725,000000,45.5499,45.661,45.0011,45.2706,4337279.3041462,0
+TGT.US,D,20120726,000000,45.8626,46.0339,45.5273,45.7949,4309502.6216452,0
+TGT.US,D,20120727,000000,45.9375,46.4095,45.9178,46.142,4748862.0433797,0
+TGT.US,D,20120730,000000,46.0259,46.621,45.966,46.5314,4851142.3382733,0
+TGT.US,D,20120731,000000,45.7387,45.9088,45.0011,45.4879,9631465.7779936,0
+TGT.US,D,20120801,000000,45.661,45.7457,45.0896,45.4643,6458521.4775484,0
+TGT.US,D,20120802,000000,45.661,46.5776,45.4152,46.4794,7065689.9254811,0
+TGT.US,D,20120803,000000,46.8236,47.1471,46.5471,46.7704,5223943.0576436,0
+TGT.US,D,20120806,000000,46.9111,47.1757,46.7951,46.7951,3220996.0598434,0
+TGT.US,D,20120807,000000,46.9435,47.1816,46.7704,46.9829,4545147.3923108,0
+TGT.US,D,20120808,000000,46.8156,47.2514,46.6563,47.2072,3762428.358805,0
+TGT.US,D,20120809,000000,47.2149,47.2298,46.8815,47.0193,3756651.1667419,0
+TGT.US,D,20120810,000000,47.0704,47.1687,46.7871,47.1304,3912593.6655609,0
+TGT.US,D,20120813,000000,47.2357,47.2357,46.9426,47.154,4650166.8205055,0
+TGT.US,D,20120814,000000,47.3212,47.8759,47.2593,47.8081,6337755.5915077,0
+TGT.US,D,20120815,000000,48.5574,49.0267,48.3676,48.6558,12009101.605981,0
+TGT.US,D,20120816,000000,48.6096,48.6833,48.0047,48.2103,7602998.2731918,0
+TGT.US,D,20120817,000000,48.2949,48.3923,48.0904,48.3834,4007162.9036776,0
+TGT.US,D,20120820,000000,48.2772,48.3609,47.8494,48.0047,5600741.6508598,0
+TGT.US,D,20120821,000000,48.1955,48.527,48.0549,48.3746,5521617.9116221,0
+TGT.US,D,20120822,000000,48.3746,48.5427,47.8611,48.0362,3547620.9295932,0
+TGT.US,D,20120823,000000,47.9015,47.9753,47.2966,47.5169,3796022.9034998,0
+TGT.US,D,20120824,000000,47.5258,48.1257,47.5081,48.0451,3664998.9937483,0
+TGT.US,D,20120827,000000,48.0175,48.0362,47.7058,47.7913,3167543.3070909,0
+TGT.US,D,20120828,000000,47.8494,48.6558,47.7589,48.1356,6020892.5698743,0
+TGT.US,D,20120829,000000,48.1661,48.6558,48.0904,48.4749,6317358.5042184,0
+TGT.US,D,20120830,000000,48.5172,48.7,48.2565,48.4001,4628364.5802014,0
+TGT.US,D,20120831,000000,48.6775,48.6913,48.2772,48.3431,5130660.0124098,0
+TGT.US,D,20120904,000000,48.2772,48.3609,48.0047,48.1611,4313779.0858861,0
+TGT.US,D,20120905,000000,48.2408,48.4375,47.9093,48.0737,3507878.0778929,0
+TGT.US,D,20120906,000000,48.3155,48.9303,48.1661,48.9303,3967639.6706828,0
+TGT.US,D,20120907,000000,48.9303,49.0109,48.1798,48.2772,5137968.4348929,0
+TGT.US,D,20120910,000000,48.4749,48.9765,48.3008,48.8811,5083065.7919817,0
+TGT.US,D,20120911,000000,48.708,48.768,48.4818,48.6411,4554861.4530238,0
+TGT.US,D,20120912,000000,48.6558,48.9116,48.3746,48.5654,3060283.9714489,0
+TGT.US,D,20120913,000000,48.4444,49.1083,48.3923,49.0779,3625566.2517945,0
+TGT.US,D,20120914,000000,49.1014,49.1014,48.5507,48.7817,5939547.2247482,0
+TGT.US,D,20120917,000000,48.768,48.8436,48.4129,48.5851,5449917.4879869,0
+TGT.US,D,20120918,000000,48.467,48.5427,48.0608,48.4887,5104273.2316247,0
+TGT.US,D,20120919,000000,48.5359,49.3207,48.4955,49.0414,4510543.2116219,0
+TGT.US,D,20120920,000000,48.9686,49.4761,48.6913,49.3354,4285757.3658477,0
+TGT.US,D,20120921,000000,49.4023,49.6345,49.2272,49.3641,5522601.1120314,0
+TGT.US,D,20120924,000000,49.2647,49.3502,49.0344,49.1446,3372621.4242907,0
+TGT.US,D,20120925,000000,49.4456,49.485,48.5507,48.5654,4129146.8601323,0
+TGT.US,D,20120926,000000,48.5507,48.6096,48.0953,48.1513,4609756.9786621,0
+TGT.US,D,20120927,000000,47.9753,48.1356,47.1088,47.9694,8538617.6797418,0
+TGT.US,D,20120928,000000,47.9172,48.1877,47.5081,47.8759,5339106.6331832,0
+TGT.US,D,20121001,000000,47.6596,48.1661,47.393,47.5169,5578807.232631,0
+TGT.US,D,20121002,000000,47.6439,47.9015,47.3517,47.5081,3993536.3763933,0
+TGT.US,D,20121003,000000,47.6822,47.8936,47.5169,47.5917,5397298.4729132,0
+TGT.US,D,20121004,000000,48.225,48.3067,47.7717,48.0107,5335298.8921983,0
+TGT.US,D,20121005,000000,48.2772,48.5851,48.2408,48.4129,5040246.2448954,0
+TGT.US,D,20121008,000000,48.3224,48.4287,48.0648,48.2703,3128578.2716397,0
+TGT.US,D,20121009,000000,48.2103,48.3224,47.4402,47.4402,2877407.678587,0
+TGT.US,D,20121010,000000,47.5258,47.8002,47.2307,47.2671,4554061.2682025,0
+TGT.US,D,20121011,000000,47.5995,47.6133,46.1803,46.204,6967295.6615741,0
+TGT.US,D,20121012,000000,46.2571,46.8314,46.2187,46.4055,5732232.2503609,0
+TGT.US,D,20121015,000000,46.4754,46.7774,46.2571,46.6248,4266154.36286,0
+TGT.US,D,20121016,000000,46.9583,47.5169,46.856,47.4501,5099061.3543781,0
+TGT.US,D,20121017,000000,47.5169,47.8425,47.1304,47.5543,4468205.6055842,0
+TGT.US,D,20121018,000000,47.6133,47.8936,47.161,47.4757,3465855.6653679,0
+TGT.US,D,20121019,000000,47.4275,47.5416,46.6386,46.9426,5012353.6525218,0
+TGT.US,D,20121022,000000,46.7389,47.0251,46.6101,46.9249,4123543.5328779,0
+TGT.US,D,20121023,000000,46.6701,47.4678,46.5442,47.2514,7104228.9413134,0
+TGT.US,D,20121024,000000,47.4549,47.4914,47.161,47.393,4371059.9146889,0
+TGT.US,D,20121025,000000,47.5917,47.7304,47.2514,47.6133,4579522.8035147,0
+TGT.US,D,20121026,000000,47.8494,48.4533,47.7647,48.2183,7036071.9028135,0
+TGT.US,D,20121031,000000,48.4198,48.4198,47.7353,48.0904,7738414.5570567,0
+TGT.US,D,20121101,000000,47.4993,48.0737,47.2897,47.4757,8160845.0368957,0
+TGT.US,D,20121102,000000,47.7717,47.8494,47.2357,47.3055,4920951.6008319,0
+TGT.US,D,20121105,000000,47.6497,47.9831,47.5838,47.8258,5277637.7976737,0
+TGT.US,D,20121106,000000,47.9753,48.2024,47.751,47.8169,5309393.0357085,0
+TGT.US,D,20121107,000000,47.5416,47.6911,47.0104,47.3625,6706095.8142957,0
+TGT.US,D,20121108,000000,47.4549,47.629,46.6318,46.6318,6056710.753964,0
+TGT.US,D,20121109,000000,46.5354,47.093,46.3987,46.7851,5254301.2766895,0
+TGT.US,D,20121112,000000,46.8068,46.9976,46.4754,46.7547,3042964.5962988,0
+TGT.US,D,20121113,000000,46.6386,47.4619,46.5049,46.8393,4795591.0067777,0
+TGT.US,D,20121114,000000,46.856,47.2897,46.0259,46.2984,7327688.9408273,0
+TGT.US,D,20121115,000000,46.9337,47.5081,46.1213,47.1019,11793154.396357,0
+TGT.US,D,20121116,000000,47.0507,47.2671,46.6878,47.1471,5114658.3494937,0
+TGT.US,D,20121119,000000,47.7087,47.9811,47.5189,47.8051,7104178.1036501,0
+TGT.US,D,20121120,000000,47.7953,47.8887,47.4432,47.7953,6211895.7715991,0
+TGT.US,D,20121121,000000,47.8287,48.4198,47.7175,48.3421,5862174.3346364,0
+TGT.US,D,20121123,000000,48.6332,48.941,48.3214,48.9243,2397545.8904618,0
+TGT.US,D,20121126,000000,48.6518,48.6518,47.4854,47.633,8566757.3431591,0
+TGT.US,D,20121127,000000,47.7028,48.0874,47.4372,47.4697,6642655.4942015,0
+TGT.US,D,20121128,000000,47.4294,47.7796,47.2435,47.6536,6447387.0125216,0
+TGT.US,D,20121129,000000,46.4252,47.6861,46.4252,47.6399,11743072.180685,0
+TGT.US,D,20121130,000000,47.5475,47.9811,47.093,47.8976,7969194.1633398,0
+TGT.US,D,20121203,000000,47.874,47.9546,47.1982,47.2681,4706179.7579845,0
+TGT.US,D,20121204,000000,47.274,47.274,46.5471,47.0331,6025087.693854,0
+TGT.US,D,20121205,000000,47.0773,47.2681,46.4951,47.0694,7936396.7532062,0
+TGT.US,D,20121206,000000,47.1009,47.4206,46.8127,47.1904,4330559.5818047,0
+TGT.US,D,20121207,000000,47.3222,47.3379,46.9327,47.2524,4790501.139923,0
+TGT.US,D,20121210,000000,47.1757,47.2435,46.8206,47.0094,5142760.3930403,0
+TGT.US,D,20121211,000000,47.0498,47.2307,46.4487,46.6082,8388917.0292288,0
+TGT.US,D,20121212,000000,46.6425,46.8373,45.8626,45.9325,10952487.543905,0
+TGT.US,D,20121213,000000,46.0161,46.6082,45.9482,46.4704,5579882.9575875,0
+TGT.US,D,20121214,000000,46.2579,46.5089,45.8813,45.904,4440428.923083,0
+TGT.US,D,20121217,000000,45.9325,46.4095,45.6315,46.3515,6500786.8941042,0
+TGT.US,D,20121218,000000,46.4164,47.2524,46.3938,47.2524,6784878.9411889,0
+TGT.US,D,20121219,000000,47.1471,47.2524,46.6672,46.676,6142764.6834696,0
+TGT.US,D,20121220,000000,46.0466,46.3023,45.419,45.7939,10779620.170203,0
+TGT.US,D,20121221,000000,45.6217,45.7112,45.0739,45.2195,11429632.567301,0
+TGT.US,D,20121224,000000,45.1899,45.3866,45.1034,45.1713,2259546.0365453,0
+TGT.US,D,20121226,000000,45.1211,45.1713,44.5211,44.9254,6157079.5527156,0
+TGT.US,D,20121227,000000,44.8417,44.9991,44.3775,44.7129,4908360.1283734,0
+TGT.US,D,20121228,000000,44.5585,45.2352,44.4159,44.4385,4582953.3290376,0
+TGT.US,D,20121231,000000,44.3854,44.9155,44.2339,44.8919,5176079.3975998,0
+TGT.US,D,20130102,000000,44.4385,44.9077,44.0146,44.6293,12552658.919271,0
+TGT.US,D,20130103,000000,45.8626,46.1153,45.1112,45.6453,14058551.847953,0
+TGT.US,D,20130104,000000,46.0672,46.1233,45.4446,45.961,6918567.7612532,0
+TGT.US,D,20130107,000000,45.9188,46.615,45.8026,46.5089,6453594.2912166,0
+TGT.US,D,20130108,000000,46.3201,46.3731,45.7437,46.0092,6499970.4412308,0
+TGT.US,D,20130109,000000,46.0751,46.1086,45.6315,45.659,5840747.2762877,0
+TGT.US,D,20130110,000000,45.8096,45.8813,45.4388,45.7584,6257292.7882173,0
+TGT.US,D,20130111,000000,45.6532,45.9255,45.5164,45.5774,5907142.2813757,0
+TGT.US,D,20130114,000000,45.5774,45.904,45.3089,45.8174,5858298.4711826,0
+TGT.US,D,20130115,000000,45.8341,46.6573,45.6453,46.3515,6184410.8972857,0
+TGT.US,D,20130116,000000,46.3201,46.6917,46.1902,46.5246,5525940.1297602,0
+TGT.US,D,20130117,000000,46.6573,46.8776,46.4627,46.6288,4742307.0350674,0
+TGT.US,D,20130118,000000,46.6505,46.8058,46.5089,46.685,4844074.8863143,0
+TGT.US,D,20130122,000000,46.685,46.799,46.5029,46.6505,3259777.0629533,0
+TGT.US,D,20130123,000000,46.5089,46.7212,46.1233,46.3111,4740358.9358078,0
+TGT.US,D,20130124,000000,46.5089,47.1471,46.4567,46.9327,6384488.6219185,0
+TGT.US,D,20130125,000000,47.0419,47.1304,46.5471,46.6917,5999669.8789322,0
+TGT.US,D,20130128,000000,46.7212,46.7754,46.0996,46.381,5123082.1503108,0
+TGT.US,D,20130129,000000,46.4164,46.8285,46.2532,46.5394,4870840.916068,0
+TGT.US,D,20130130,000000,46.6013,46.676,46.1823,46.2639,4804377.788511,0
+TGT.US,D,20130131,000000,46.1538,46.4164,45.8341,45.8341,7005036.5260917,0
+TGT.US,D,20130201,000000,46.2364,46.7045,46.145,46.3938,6205459.7234191,0
+TGT.US,D,20130204,000000,46.2786,46.3593,45.7722,46.1665,5384280.9808358,0
+TGT.US,D,20130205,000000,46.615,47.5416,46.5394,47.3458,9186652.4917348,0
+TGT.US,D,20130206,000000,47.1471,47.6861,46.9622,47.5622,7987196.7966853,0
+TGT.US,D,20130207,000000,47.4934,47.7028,47.0331,47.2681,7951393.8638944,0
+TGT.US,D,20130208,000000,47.1757,47.8051,47.1757,47.4127,5452078.0886792,0
+TGT.US,D,20130211,000000,47.4039,47.5475,46.923,47.5475,4635283.5861833,0
+TGT.US,D,20130212,000000,47.4785,47.6763,47.2976,47.5947,4454115.4388101,0
+TGT.US,D,20130213,000000,47.7953,48.0097,47.3645,47.5622,6335744.4535456,0
+TGT.US,D,20130214,000000,47.5622,48.0519,47.4785,47.8651,7054567.6614934,0
+TGT.US,D,20130215,000000,47.5927,47.7687,46.3505,47.0891,19152309.817291,0
+TGT.US,D,20130219,000000,47.158,47.3566,46.8805,47.213,9019250.1668435,0
+TGT.US,D,20130220,000000,47.2946,48.232,47.0203,47.8041,8598875.5621103,0
+TGT.US,D,20130221,000000,47.8277,48.7454,47.7087,48.3776,9464137.6760906,0
+TGT.US,D,20130222,000000,48.4415,48.7542,48.0589,48.5309,7003403.620345,0
+TGT.US,D,20130225,000000,48.5555,48.6824,47.989,47.989,8095450.5170224,0
+TGT.US,D,20130226,000000,48.1513,49.0649,48.108,48.8732,10611494.933739,0
+TGT.US,D,20130227,000000,47.5465,48.6481,47.0656,48.1661,17855134.982504,0
+TGT.US,D,20130228,000000,48.2497,48.9056,47.6605,48.0431,11097621.955497,0
+TGT.US,D,20130301,000000,48.2418,49.1328,48.2418,48.939,8565511.8204071,0
+TGT.US,D,20130304,000000,49.5077,51.0645,49.3335,50.6986,16202849.918437,0
+TGT.US,D,20130305,000000,50.7439,51.0045,50.2334,50.8815,7768446.398304,0
+TGT.US,D,20130306,000000,50.9091,51.0497,50.3918,50.4537,5637578.6217232,0
+TGT.US,D,20130307,000000,50.5304,50.5521,50.1124,50.2512,5265854.6440624,0
+TGT.US,D,20130308,000000,50.4469,50.7213,50.142,50.6298,5016400.3305246,0
+TGT.US,D,20130311,000000,50.6298,51.4058,50.2777,51.3841,6534144.5352878,0
+TGT.US,D,20130312,000000,51.2661,51.5523,51.1019,51.2111,5426531.1460927,0
+TGT.US,D,20130313,000000,50.9249,51.4933,50.8196,51.4521,4765114.8443527,0
+TGT.US,D,20130314,000000,51.507,51.507,51.0261,51.3841,4325126.0523458,0
+TGT.US,D,20130315,000000,51.1639,51.3458,50.7596,50.9731,7807489.7237566,0
+TGT.US,D,20130318,000000,50.7596,51.1707,50.5905,50.9436,4683051.67142,0
+TGT.US,D,20130319,000000,51.1324,51.273,50.3318,50.7143,5324497.922243,0
+TGT.US,D,20130320,000000,51.1019,52.5546,51.0497,52.284,10386368.47562,0
+TGT.US,D,20130321,000000,51.9803,52.0942,51.4461,51.9291,6276681.2562657,0
+TGT.US,D,20130322,000000,52.0707,52.469,51.9221,52.2093,4150462.0756215,0
+TGT.US,D,20130325,000000,52.4493,52.5703,52.0175,52.2025,5582996.256091,0
+TGT.US,D,20130326,000000,52.2093,52.4758,51.8504,52.3549,4360507.0325307,0
+TGT.US,D,20130327,000000,52.2645,53.2922,52.2645,52.6893,6016258.2084833,0
+TGT.US,D,20130328,000000,52.7945,52.9804,52.1239,52.233,5218539.0140295,0
+TGT.US,D,20130401,000000,52.1159,52.5211,52.0784,52.3893,3583225.5954968,0
+TGT.US,D,20130402,000000,52.6204,52.7355,52.1239,52.5211,3780125.9661704,0
+TGT.US,D,20130403,000000,51.8876,52.3117,51.5435,51.8719,8041513.7897147,0
+TGT.US,D,20130404,000000,52.049,52.5211,52.0342,52.4886,4639698.3288686,0
+TGT.US,D,20130405,000000,52.0942,52.5703,51.7795,52.5368,4980702.1233202,0
+TGT.US,D,20130408,000000,52.5762,53.0257,52.4955,52.8496,3766681.4377209,0
+TGT.US,D,20130409,000000,52.94,53.002,52.4818,52.5899,3824882.4282303,0
+TGT.US,D,20130410,000000,52.6588,52.8349,52.4061,52.5457,4099343.7883701,0
+TGT.US,D,20130411,000000,52.7109,53.3463,52.6351,52.7434,5193357.0858659,0
+TGT.US,D,20130412,000000,52.6823,53.1948,52.6823,53.0257,2996584.3792716,0
+TGT.US,D,20130415,000000,52.8349,53.1564,52.2418,52.2555,3992744.3255984,0
+TGT.US,D,20130416,000000,51.6212,52.4061,51.4303,52.1768,9552363.3905744,0
+TGT.US,D,20130417,000000,52.1768,52.5979,51.9803,52.469,6154624.0935758,0
+TGT.US,D,20130418,000000,52.4493,52.5368,51.745,52.1089,5218641.7061095,0
+TGT.US,D,20130419,000000,52.5045,52.8201,51.9803,52.6823,5339840.729042,0
+TGT.US,D,20130422,000000,52.5979,52.7945,52.1631,52.7276,3660719.4792475,0
+TGT.US,D,20130423,000000,52.8102,53.3541,52.7208,53.1771,4311032.835312,0
+TGT.US,D,20130424,000000,53.3374,53.7958,52.8948,53.1948,5024527.2393876,0
+TGT.US,D,20130425,000000,53.3777,54.1694,53.3,53.9275,4346395.5139382,0
+TGT.US,D,20130426,000000,53.8282,54.1616,53.7643,53.8115,3294707.6214409,0
+TGT.US,D,20130429,000000,53.8715,53.9856,53.7082,53.9009,3007626.3197512,0
+TGT.US,D,20130430,000000,53.8282,53.9009,53.5144,53.843,3771037.2087167,0
+TGT.US,D,20130501,000000,53.7554,54.0495,53.6659,53.8282,3146123.3660151,0
+TGT.US,D,20130502,000000,53.064,53.2204,52.464,52.7945,12360998.894935,0
+TGT.US,D,20130503,000000,53.1564,53.963,52.9804,53.7958,6424385.0033623,0
+TGT.US,D,20130506,000000,53.6915,53.6915,53.2145,53.4368,4022345.0634604,0
+TGT.US,D,20130507,000000,53.601,53.9856,53.4505,53.8351,3969291.8947418,0
+TGT.US,D,20130508,000000,53.7554,53.7554,53.0886,53.2607,4902658.1760521,0
+TGT.US,D,20130509,000000,53.3374,53.4731,52.9323,53.0168,4795075.5128712,0
+TGT.US,D,20130510,000000,52.5979,53.2145,52.5762,53.2145,5236060.7230797,0
+TGT.US,D,20130513,000000,53.2863,53.4584,52.9628,53.2617,3752181.5193802,0
+TGT.US,D,20130514,000000,53.2863,53.5361,53.0326,53.2617,4919856.5575633,0
+TGT.US,D,20130515,000000,53.365,54.0593,53.3168,53.9886,6749391.201911,0
+TGT.US,D,20130516,000000,53.5607,53.96,53.4299,53.6935,5301912.7819232,0
+TGT.US,D,20130517,000000,53.7092,54.6435,53.7092,54.5009,5743819.1705916,0
+TGT.US,D,20130520,000000,54.3869,54.5363,53.9394,54.1871,3187510.3077481,0
+TGT.US,D,20130521,000000,54.2137,55.1589,54.0308,54.6593,7023980.6729623,0
+TGT.US,D,20130522,000000,53.3168,53.4584,51.8375,52.467,21123674.425112,0
+TGT.US,D,20130523,000000,51.9663,53.1318,51.8719,52.6736,11103507.940158,0
+TGT.US,D,20130524,000000,52.5172,53.484,52.3656,53.4751,7056464.9230897,0
+TGT.US,D,20130528,000000,53.9236,54.4871,53.1024,53.3168,8031342.1900317,0
+TGT.US,D,20130529,000000,53.2145,53.6098,53.0719,53.245,6308558.5046925,0
+TGT.US,D,20130530,000000,53.2922,54.1125,53.2617,53.5538,6227779.4911362,0
+TGT.US,D,20130531,000000,53.4721,54.1409,53.2735,53.3059,7370932.4740259,0
+TGT.US,D,20130603,000000,53.3099,54.5639,53.2617,54.4931,7747449.4265872,0
+TGT.US,D,20130604,000000,55.1264,55.8159,54.7428,54.8482,10470144.877809,0
+TGT.US,D,20130605,000000,54.9022,55.026,53.5774,53.8233,7260525.2702692,0
+TGT.US,D,20130606,000000,53.8912,53.8971,53.3551,53.8912,7249499.597842,0
+TGT.US,D,20130607,000000,54.0672,54.3672,53.6098,53.9679,6668458.6586112,0
+TGT.US,D,20130610,000000,53.9462,54.2658,53.4672,53.603,5526809.4538034,0
+TGT.US,D,20130611,000000,53.3551,54.1222,53.3384,53.6935,3764432.3794943,0
+TGT.US,D,20130612,000000,53.96,54.1871,53.0158,53.2538,5350673.2183486,0
+TGT.US,D,20130613,000000,53.2538,53.5459,53.007,53.3797,4150465.1258814,0
+TGT.US,D,20130614,000000,53.2145,53.4102,52.887,52.948,5154241.5709313,0
+TGT.US,D,20130617,000000,52.9961,53.7033,52.9961,53.5862,4015222.706825,0
+TGT.US,D,20130618,000000,53.5774,53.8607,53.3856,53.8154,3073095.0626131,0
+TGT.US,D,20130619,000000,53.8075,53.9462,52.7325,52.8329,6429828.7003537,0
+TGT.US,D,20130620,000000,52.472,52.9961,52.4453,52.6647,7346220.2858716,0
+TGT.US,D,20130621,000000,52.9961,53.1407,52.4011,52.7936,6437629.2314183,0
+TGT.US,D,20130624,000000,52.3017,52.7257,52.0362,52.3804,5216348.9274925,0
+TGT.US,D,20130625,000000,52.6313,53.1938,52.526,53.0247,4677873.3470313,0
+TGT.US,D,20130626,000000,53.3099,53.3207,52.7936,53.0158,4840108.5318197,0
+TGT.US,D,20130627,000000,53.3551,53.419,52.5949,52.766,6453661.3969322,0
+TGT.US,D,20130628,000000,52.648,53.0798,52.5674,52.8172,10065812.606122,0
+TGT.US,D,20130701,000000,53.0719,53.7377,53.007,53.1771,3440715.4240881,0
+TGT.US,D,20130702,000000,53.2145,53.9679,53.1476,53.3551,4123604.5380738,0
+TGT.US,D,20130703,000000,53.063,53.2696,52.8938,53.2145,2073458.8368664,0
+TGT.US,D,20130705,000000,53.5862,54.0465,53.419,53.8833,2974888.8980604,0
+TGT.US,D,20130708,000000,54.0465,54.6278,53.96,54.5915,4880291.6376848,0
+TGT.US,D,20130709,000000,54.6278,55.2031,54.6278,55.0468,5122786.2751102,0
+TGT.US,D,20130710,000000,55.09,55.4029,54.7783,55.2484,3419317.8515842,0
+TGT.US,D,20130711,000000,55.5622,55.9467,55.3015,55.6635,4222985.0526499,0
+TGT.US,D,20130712,000000,55.1097,55.6546,54.9986,55.6546,3536305.4824848,0
+TGT.US,D,20130715,000000,55.5937,55.7264,55.331,55.4953,2799474.5574251,0
+TGT.US,D,20130716,000000,55.5779,55.6861,55.2336,55.2818,2823437.3984217,0
+TGT.US,D,20130717,000000,55.3242,55.7343,55.2238,55.6949,3046223.2905196,0
+TGT.US,D,20130718,000000,55.7932,55.9929,55.3782,55.5475,3262266.0749508,0
+TGT.US,D,20130719,000000,55.6467,55.8631,55.5179,55.6467,5328573.0693371,0
+TGT.US,D,20130722,000000,55.7185,56.053,55.6635,56.0155,2996577.2619987,0
+TGT.US,D,20130723,000000,55.9929,56.2762,55.8474,56.1818,3542931.6635257,0
+TGT.US,D,20130724,000000,56.3077,56.3765,56.0155,56.2398,3481723.1168526,0
+TGT.US,D,20130725,000000,56.0451,56.1198,54.5915,55.09,7287293.3335295,0
+TGT.US,D,20130726,000000,54.8964,54.9121,54.1125,54.8087,5307816.0513914,0
+TGT.US,D,20130729,000000,54.8894,54.9661,54.4045,54.8482,3245141.9164281,0
+TGT.US,D,20130730,000000,54.9406,55.266,54.7596,54.7852,3797720.8814557,0
+TGT.US,D,20130731,000000,54.9199,55.1491,54.4931,54.6494,5355958.3018304,0
+TGT.US,D,20130801,000000,54.9898,55.1678,54.799,54.9022,4821014.9222189,0
+TGT.US,D,20130802,000000,54.8569,54.9022,54.7261,54.8392,7234242.1983175,0
+TGT.US,D,20130805,000000,54.8482,55.2818,54.676,55.2151,4007736.3525202,0
+TGT.US,D,20130806,000000,55.1264,55.1736,54.314,55.0635,4257632.9537293,0
+TGT.US,D,20130807,000000,54.9986,55.1167,54.2963,54.9818,3307394.6687065,0
+TGT.US,D,20130808,000000,54.9898,54.9898,54.3052,54.6278,4843308.254351,0
+TGT.US,D,20130809,000000,54.6179,54.6367,54.0062,54.2472,3105990.0810601,0
+TGT.US,D,20130812,000000,54.0593,54.4084,53.9394,54.2738,2947245.4102373,0
+TGT.US,D,20130813,000000,54.2895,54.6593,54.0387,54.5992,4071167.5218351,0
+TGT.US,D,20130814,000000,54.2226,54.3307,53.6512,53.723,6804854.0758723,0
+TGT.US,D,20130815,000000,53.1554,53.3099,52.7257,52.9882,7495538.6371562,0
+TGT.US,D,20130816,000000,52.7877,52.9628,52.5594,52.6027,5697096.3077133,0
+TGT.US,D,20130819,000000,52.6746,53.0572,52.6027,52.6746,5006277.5349983,0
+TGT.US,D,20130820,000000,52.6746,52.9656,52.4523,52.4523,8354879.1801096,0
+TGT.US,D,20130821,000000,51.27,51.6596,50.2787,50.557,19757035.007123,0
+TGT.US,D,20130822,000000,50.1272,50.4724,49.4515,49.5853,13185799.312656,0
+TGT.US,D,20130823,000000,49.8941,49.9924,49.4928,49.6698,8452267.8750356,0
+TGT.US,D,20130826,000000,49.8086,50.0918,49.4752,49.4997,5853531.9318669,0
+TGT.US,D,20130827,000000,49.0679,49.2991,48.7719,48.8289,7516212.2813339,0
+TGT.US,D,20130828,000000,48.8289,49.0759,48.7445,48.8369,5388885.8563822,0
+TGT.US,D,20130829,000000,48.7887,49.0139,48.6667,48.7445,5332066.6335626,0
+TGT.US,D,20130830,000000,48.8211,48.9313,48.7355,48.8663,5359680.635541,0
+TGT.US,D,20130903,000000,49.0454,49.2547,48.9223,49.0826,7750950.1080855,0
+TGT.US,D,20130904,000000,49.0826,49.246,48.9647,49.0532,5375191.2066289,0
+TGT.US,D,20130905,000000,49.1358,49.3226,48.9805,48.9805,3928014.7623616,0
+TGT.US,D,20130906,000000,49.0679,49.2215,48.6953,48.8516,4283681.1556764,0
+TGT.US,D,20130909,000000,48.9056,49.4151,48.8978,49.3463,4358474.54275,0
+TGT.US,D,20130910,000000,49.7457,50.0859,49.5568,49.96,5774440.7287337,0
+TGT.US,D,20130911,000000,49.96,50.1774,49.8224,50.1655,4572460.4353221,0
+TGT.US,D,20130912,000000,50.2728,50.3563,49.1358,49.4662,7251060.3141069,0
+TGT.US,D,20130913,000000,49.6373,49.7938,49.1526,49.2135,5331656.881996,0
+TGT.US,D,20130916,000000,49.6138,49.7457,49.1751,49.2382,4205073.9270984,0
+TGT.US,D,20130917,000000,49.3159,49.7387,49.3159,49.6925,3296017.1996487,0
+TGT.US,D,20130918,000000,49.5764,50.5796,49.5636,50.5413,5659549.6430696,0
+TGT.US,D,20130919,000000,50.6278,50.6278,50.1715,50.4724,3739843.2184852,0
+TGT.US,D,20130920,000000,50.435,50.5481,49.8224,49.8224,6053575.0868886,0
+TGT.US,D,20130923,000000,49.8164,49.902,49.5312,49.7092,3240313.3551631,0
+TGT.US,D,20130924,000000,49.4662,49.5921,49.2382,49.3306,5398812.4185278,0
+TGT.US,D,20130925,000000,49.3679,49.3993,48.466,48.8122,8209428.5582525,0
+TGT.US,D,20130926,000000,48.95,49.3306,48.7445,48.9136,5229069.5276158,0
+TGT.US,D,20130927,000000,48.9056,49.6138,48.8516,49.3551,4376772.0345429,0
+TGT.US,D,20130930,000000,49.0297,49.3916,48.9223,49.3826,5930691.3037927,0
+TGT.US,D,20131001,000000,49.3551,49.4604,49.1436,49.3306,5346270.6767025,0
+TGT.US,D,20131002,000000,49.183,49.183,48.7797,49.1298,4647978.767475,0
+TGT.US,D,20131003,000000,49.0916,49.1909,48.704,48.9705,5136470.7573306,0
+TGT.US,D,20131004,000000,48.9647,48.9705,48.6953,48.946,3616443.9414829,0
+TGT.US,D,20131007,000000,48.7208,48.8663,48.3637,48.3805,4306119.8835258,0
+TGT.US,D,20131008,000000,48.4119,48.5025,47.8769,47.9595,5739727.7554453,0
+TGT.US,D,20131009,000000,48.0225,48.4808,47.9595,48.3883,5008406.6163393,0
+TGT.US,D,20131010,000000,48.7522,49.0759,48.6352,48.9705,3418057.0775331,0
+TGT.US,D,20131011,000000,48.7355,48.8034,48.2024,48.7887,4583368.1643705,0
+TGT.US,D,20131014,000000,48.4739,49.183,48.4739,49.1298,4018100.1185708,0
+TGT.US,D,20131015,000000,49.0227,49.0532,48.5427,48.5742,4991406.5017152,0
+TGT.US,D,20131016,000000,48.704,49.3226,48.6873,49.3226,4138697.2235692,0
+TGT.US,D,20131017,000000,49.1298,50.0771,49.0679,50.0633,4548174.2667866,0
+TGT.US,D,20131018,000000,50.3023,50.3731,49.724,49.9168,7594817.4764055,0
+TGT.US,D,20131021,000000,49.9551,50.1193,49.5312,49.9394,3632045.0036117,0
+TGT.US,D,20131022,000000,50.0112,50.5275,49.7544,50.2659,4978216.1615824,0
+TGT.US,D,20131023,000000,50.1715,50.3071,49.5853,49.6079,6072821.2094796,0
+TGT.US,D,20131024,000000,49.724,49.8224,49.3993,49.4997,6008798.2897634,0
+TGT.US,D,20131025,000000,49.5243,49.5391,49.1004,49.4515,5582386.2041307,0
+TGT.US,D,20131028,000000,49.2991,50.2167,49.0601,50.0771,7351679.234162,0
+TGT.US,D,20131029,000000,50.0269,50.0918,49.5568,49.6453,7835745.2970465,0
+TGT.US,D,20131030,000000,49.6532,50.9023,49.0139,50.7193,11122928.944311,0
+TGT.US,D,20131031,000000,50.9612,51.0281,49.902,50.0112,9704119.9161933,0
+TGT.US,D,20131101,000000,50.0859,50.1193,49.5853,49.8783,4882668.8068229,0
+TGT.US,D,20131104,000000,50.1488,50.4488,50.0338,50.3416,5647045.6113922,0
+TGT.US,D,20131105,000000,50.2512,50.3642,49.8636,49.8863,6616794.3748554,0
+TGT.US,D,20131106,000000,50.2078,51.0055,50.0013,50.7124,5817128.0978953,0
+TGT.US,D,20131107,000000,50.8579,50.9356,50.0269,50.0338,6677612.4882741,0
+TGT.US,D,20131108,000000,49.9747,50.2728,49.8086,50.258,4815588.5100329,0
+TGT.US,D,20131111,000000,50.258,50.8265,50.2512,50.7046,3381825.0748636,0
+TGT.US,D,20131112,000000,50.6888,51.0134,50.4193,50.5088,4129208.8820815,0
+TGT.US,D,20131113,000000,50.4951,51.6743,50.4656,51.6163,7358128.5001346,0
+TGT.US,D,20131114,000000,51.3291,51.5523,51.1205,51.4598,6003189.8787426,0
+TGT.US,D,20131115,000000,51.4756,51.7598,51.27,51.6291,4589958.7590472,0
+TGT.US,D,20131118,000000,51.8267,51.8848,51.4363,51.6221,4491141.525781,0
+TGT.US,D,20131119,000000,51.6014,51.994,51.5297,51.7608,4322316.7630691,0
+TGT.US,D,20131120,000000,51.9291,52.2467,51.4451,51.6526,6130432.4830941,0
+TGT.US,D,20131121,000000,49.9797,50.435,49.3226,49.8686,21086493.791645,0
+TGT.US,D,20131122,000000,49.417,49.7879,49.1909,49.485,10484890.85044,0
+TGT.US,D,20131125,000000,49.485,49.6798,49.4003,49.5332,6453852.5465464,0
+TGT.US,D,20131126,000000,49.5863,50.0456,49.5666,49.6148,7576066.5126555,0
+TGT.US,D,20131127,000000,49.7122,50.3318,49.6148,50.0397,6136467.930487,0
+TGT.US,D,20131129,000000,50.4665,50.4892,49.5017,49.664,4312199.0513092,0
+TGT.US,D,20131202,000000,49.7033,49.7122,48.6323,48.7325,9229575.7476544,0
+TGT.US,D,20131203,000000,48.4296,49.0816,48.4208,48.8014,13382381.439556,0
+TGT.US,D,20131204,000000,48.5142,49.3916,48.3204,49.183,12154945.711352,0
+TGT.US,D,20131205,000000,48.9785,49.5272,48.6323,48.6558,10772317.84824,0
+TGT.US,D,20131206,000000,48.9303,49.3836,48.8713,49.2382,8214602.8156284,0
+TGT.US,D,20131209,000000,49.2057,49.5725,49.0739,49.1298,7535182.8637896,0
+TGT.US,D,20131210,000000,49.1436,49.2991,48.9116,49.0659,5186202.193126,0
+TGT.US,D,20131211,000000,49.1909,49.3169,48.826,48.888,3906995.4220729,0
+TGT.US,D,20131212,000000,48.8948,49.1298,48.7492,48.8565,5186557.0400162,0
+TGT.US,D,20131213,000000,49.1201,49.1298,48.3913,48.4454,6115700.7450086,0
+TGT.US,D,20131216,000000,48.5054,48.5624,47.9585,48.2988,6148847.9182659,0
+TGT.US,D,20131217,000000,48.2821,48.2821,47.7314,47.8936,6842191.289343,0
+TGT.US,D,20131218,000000,48.5545,49.4003,48.4985,49.3689,10690863.710514,0
+TGT.US,D,20131219,000000,48.3343,48.8565,48.1513,48.2821,10173052.623452,0
+TGT.US,D,20131220,000000,48.2595,48.6775,48.1798,48.5467,8840134.8443163,0
+TGT.US,D,20131223,000000,48.1671,48.2821,47.7972,48.0717,7370672.1851896,0
+TGT.US,D,20131224,000000,47.8533,47.9723,47.5907,47.9428,4320321.8931593,0
+TGT.US,D,20131226,000000,47.9644,48.6244,47.9644,48.5388,5113123.0520606,0
+TGT.US,D,20131227,000000,48.7768,48.7768,48.1611,48.2821,4197086.3134329,0
+TGT.US,D,20131230,000000,48.5142,48.5545,48.0943,48.5309,4741038.1269902,0
+TGT.US,D,20131231,000000,48.6066,49.5656,48.5555,49.1516,8731993.9835918,0
+TGT.US,D,20140102,000000,49.3561,49.8518,49.0522,49.0816,9560098.8494298,0
+TGT.US,D,20140103,000000,49.425,49.6326,49.2547,49.3226,5907605.9208655,0
+TGT.US,D,20140106,000000,49.4682,49.4771,48.6843,48.9882,5934001.8524301,0
+TGT.US,D,20140107,000000,48.9617,49.1673,48.6323,48.8713,6955200.3647098,0
+TGT.US,D,20140108,000000,48.7926,48.8014,48.4985,48.701,7132824.1101943,0
+TGT.US,D,20140109,000000,48.8565,49.4003,48.763,49.2057,9358543.7823,0
+TGT.US,D,20140110,000000,48.8565,49.4308,48.2909,48.649,16691100.93777,0
+TGT.US,D,20140113,000000,48.2595,48.3411,47.7697,47.7756,10392756.736398,0
+TGT.US,D,20140114,000000,47.7805,47.9783,47.5985,47.9428,7169602.1093681,0
+TGT.US,D,20140115,000000,48.0579,48.0638,47.7756,47.8228,5456182.7216181,0
+TGT.US,D,20140116,000000,47.7314,47.8159,47.0773,47.2376,6818665.6522512,0
+TGT.US,D,20140117,000000,47.335,47.335,46.5109,46.799,10477667.835231,0
+TGT.US,D,20140121,000000,46.4577,46.4636,45.6778,45.9895,13655742.672661,0
+TGT.US,D,20140122,000000,46.441,46.4714,45.6423,45.8184,9303539.464062,0
+TGT.US,D,20140123,000000,45.4446,45.6168,45.2607,45.5626,9090789.9434626,0
+TGT.US,D,20140124,000000,45.4928,45.5243,44.8171,44.8417,9947932.2658527,0
+TGT.US,D,20140127,000000,44.8486,45.0306,44.5743,44.8329,7991002.5041635,0
+TGT.US,D,20140128,000000,44.943,45.2804,44.8693,44.9716,6325006.5222928,0
+TGT.US,D,20140129,000000,44.8014,44.949,44.1513,44.1917,7657951.7537664,0
+TGT.US,D,20140130,000000,44.3667,44.4365,44.0096,44.0255,7999271.758484,0
+TGT.US,D,20140131,000000,43.8218,44.2673,43.4707,43.9999,8144389.9020227,0
+TGT.US,D,20140203,000000,44.1719,44.1779,42.9445,43.0468,8687762.1662177,0
+TGT.US,D,20140204,000000,43.403,43.403,42.8039,42.8216,7692819.2735514,0
+TGT.US,D,20140205,000000,42.7734,42.8748,42.4627,42.7803,10531154.140841,0
+TGT.US,D,20140206,000000,42.8304,43.5041,42.7951,43.394,11486526.01311,0
+TGT.US,D,20140207,000000,43.5898,43.8218,43.1452,43.7579,8658254.9696562,0
+TGT.US,D,20140210,000000,43.7678,44.0421,43.637,43.9035,7746805.8217692,0
+TGT.US,D,20140211,000000,44.0176,44.5743,43.9309,44.3903,10555993.423154,0
+TGT.US,D,20140212,000000,44.4159,44.4159,43.9861,44.2447,9406642.3123486,0
+TGT.US,D,20140213,000000,44.2586,44.5605,43.8533,44.1719,9747118.4118546,0
+TGT.US,D,20140214,000000,44.351,44.3756,43.6467,43.8827,10970391.552184,0
+TGT.US,D,20140218,000000,44.1719,44.3363,43.9664,44.1435,7786187.7260598,0
+TGT.US,D,20140219,000000,44.1189,45.2607,44.0845,44.8585,11312688.656791,0
+TGT.US,D,20140220,000000,44.9323,44.9323,44.1582,44.3195,11276368.196587,0
+TGT.US,D,20140221,000000,44.3992,44.4641,43.9497,44.0245,8439264.6175039,0
+TGT.US,D,20140224,000000,43.9841,44.3363,43.396,43.9438,11697990.357579,0
+TGT.US,D,20140225,000000,43.8071,44.3107,43.6872,44.2359,10295882.518625,0
+TGT.US,D,20140226,000000,45.8706,47.8809,45.4791,47.3517,30908127.000177,0
+TGT.US,D,20140227,000000,47.2956,47.5769,46.7704,47.4825,12077883.94774,0
+TGT.US,D,20140228,000000,47.4452,49.2215,47.2779,48.9528,18201059.862768,0
+TGT.US,D,20140303,000000,48.4857,48.8536,48.2988,48.5005,8768268.6898985,0
+TGT.US,D,20140304,000000,48.8998,48.9598,47.9487,48.0057,8204282.7699684,0
+TGT.US,D,20140305,000000,48.2595,48.2673,47.2474,47.4372,9480458.5995325,0
+TGT.US,D,20140306,000000,47.4452,47.8198,47.3734,47.5455,6204498.8915818,0
+TGT.US,D,20140307,000000,47.6231,47.7343,47.4137,47.5543,4905805.0274134,0
+TGT.US,D,20140310,000000,47.6084,47.9398,47.515,47.874,4699920.6248728,0
+TGT.US,D,20140311,000000,47.9487,48.1601,47.6457,47.7038,5743923.8961782,0
+TGT.US,D,20140312,000000,47.3891,47.9231,47.3734,47.8277,4928894.4773537,0
+TGT.US,D,20140313,000000,47.8111,48.234,46.7399,46.7567,7847178.6875338,0
+TGT.US,D,20140314,000000,46.6515,46.9592,46.3938,46.4655,7193881.1606308,0
+TGT.US,D,20140317,000000,46.6425,46.9337,46.4173,46.7075,4383038.2849274,0
+TGT.US,D,20140318,000000,46.8353,46.917,46.622,46.7489,3997249.5593244,0
+TGT.US,D,20140319,000000,46.7626,47.1304,46.2324,46.56,5468558.6423839,0
+TGT.US,D,20140320,000000,46.6003,46.8875,46.3858,46.734,4256704.6579966,0
+TGT.US,D,20140321,000000,47.1088,47.1088,46.4655,46.5354,7672766.8656198,0
+TGT.US,D,20140324,000000,46.974,46.9986,46.3081,46.5451,5811322.4367408,0
+TGT.US,D,20140325,000000,46.6425,46.6515,45.8706,46.2324,6664505.5219092,0
+TGT.US,D,20140326,000000,46.3593,46.9592,46.2324,46.3416,5670688.1751096,0
+TGT.US,D,20140327,000000,46.6288,47.0763,46.2,46.7626,5641944.5602517,0
+TGT.US,D,20140328,000000,46.7626,47.0546,46.734,46.9514,3914068.9745513,0
+TGT.US,D,20140331,000000,47.154,47.5769,46.9249,47.3635,5437183.670071,0
+TGT.US,D,20140401,000000,47.3045,47.6015,47.2012,47.4137,5424227.1831896,0
+TGT.US,D,20140402,000000,47.3595,47.8573,47.3202,47.6625,5072174.3309856,0
+TGT.US,D,20140403,000000,47.9831,48.4405,47.4973,48.3127,5832213.6661178,0
+TGT.US,D,20140404,000000,48.5073,48.7355,47.8277,47.8573,4884495.9124437,0
+TGT.US,D,20140407,000000,47.7421,47.7933,47.3595,47.3595,5364232.6399173,0
+TGT.US,D,20140408,000000,47.2258,48.2201,47.0478,48.1425,5784108.0187963,0
+TGT.US,D,20140409,000000,48.3509,48.3509,47.751,47.9153,5999437.0424341,0
+TGT.US,D,20140410,000000,48.4011,48.4011,46.7075,46.7075,7542432.3145833,0
+TGT.US,D,20140411,000000,46.6515,46.7399,45.8548,46.1066,6810296.7561107,0
+TGT.US,D,20140414,000000,46.3653,46.5678,46.139,46.5137,5194113.5502965,0
+TGT.US,D,20140415,000000,46.5285,46.7961,46.2914,46.56,4756033.2041718,0
+TGT.US,D,20140416,000000,46.8638,46.9652,46.5923,46.8944,4521835.2734052,0
+TGT.US,D,20140417,000000,46.7399,46.9986,46.6927,46.9652,4643308.8197197,0
+TGT.US,D,20140421,000000,46.8638,46.9249,46.5923,46.7804,4732037.8270707,0
+TGT.US,D,20140422,000000,46.8039,47.4884,46.7881,47.2169,6176226.0334864,0
+TGT.US,D,20140423,000000,47.2169,47.6084,47.2169,47.5455,3800416.2943665,0
+TGT.US,D,20140424,000000,47.633,48.107,47.5543,48.1001,4689788.6785672,0
+TGT.US,D,20140425,000000,47.7421,47.99,47.3202,47.9565,6597896.998635,0
+TGT.US,D,20140428,000000,47.7343,48.9076,47.7343,48.6736,6253378.2881394,0
+TGT.US,D,20140429,000000,48.767,48.7974,48.3923,48.5073,5335312.1099907,0
+TGT.US,D,20140430,000000,48.4011,48.463,48.0628,48.3352,5783165.4885178,0
+TGT.US,D,20140501,000000,48.4148,48.4306,48.0057,48.3284,4613818.9079637,0
+TGT.US,D,20140502,000000,48.4218,49.0344,48.3204,48.5407,4373964.7787727,0
+TGT.US,D,20140505,000000,47.7647,48.2201,46.6682,46.8638,20684208.244284,0
+TGT.US,D,20140506,000000,46.3653,46.4095,45.0856,45.1191,17020361.231987,0
+TGT.US,D,20140507,000000,45.2903,45.5951,45.1348,45.5027,8207117.4780767,0
+TGT.US,D,20140508,000000,45.6306,45.9974,45.3856,45.6532,8698294.7133104,0
+TGT.US,D,20140509,000000,45.6306,46.38,45.6306,46.2836,7990471.7589582,0
+TGT.US,D,20140512,000000,46.4095,46.7399,46.3938,46.6868,4751770.9744765,0
+TGT.US,D,20140513,000000,46.6682,46.86,46.3081,46.622,6260197.6523012,0
+TGT.US,D,20140514,000000,46.622,46.8098,46.2482,46.3938,5461622.3515966,0
+TGT.US,D,20140515,000000,45.8488,45.9265,45.2479,45.542,10537833.193052,0
+TGT.US,D,20140516,000000,45.6306,46.0514,45.4948,45.904,8187807.3000299,0
+TGT.US,D,20140519,000000,45.8706,46.1243,45.7672,45.963,4659738.5357611,0
+TGT.US,D,20140520,000000,45.6738,45.6885,44.5763,44.6402,11907967.19202,0
+TGT.US,D,20140521,000000,44.9411,45.301,44.2635,45.1043,18771306.949315,0
+TGT.US,D,20140522,000000,45.0306,45.0306,43.8592,44.1532,15739345.656872,0
+TGT.US,D,20140523,000000,44.2772,44.3333,43.8917,43.9162,9607525.3055688,0
+TGT.US,D,20140527,000000,44.0727,44.1209,43.6949,43.9763,7152118.0201889,0
+TGT.US,D,20140528,000000,44.1612,44.1612,43.5671,43.64,7384141.1157175,0
+TGT.US,D,20140529,000000,43.6862,44.1297,43.6085,44.0638,6124656.3077843,0
+TGT.US,D,20140530,000000,44.0943,44.8841,44.0727,44.7562,8005412.9482167,0
+TGT.US,D,20140602,000000,44.8663,44.9795,44.5142,44.5448,4753404.8969766,0
+TGT.US,D,20140603,000000,44.5763,44.9165,44.3903,44.7828,5728919.668217,0
+TGT.US,D,20140604,000000,44.6539,45.1043,44.5526,45.0876,4607145.9562725,0
+TGT.US,D,20140605,000000,45.1535,45.5725,45.0217,45.3345,5714326.2085758,0
+TGT.US,D,20140606,000000,45.3424,45.5814,45.3345,45.482,4529934.72993,0
+TGT.US,D,20140609,000000,45.6276,45.9108,45.3188,45.423,5611174.5561325,0
+TGT.US,D,20140610,000000,45.4073,45.4073,44.6874,44.8388,8394514.2559636,0
+TGT.US,D,20140611,000000,44.7375,45.2017,44.6402,45.0119,6779306.1165325,0
+TGT.US,D,20140612,000000,45.0562,45.2332,45.0384,45.1378,6921359.7657244,0
+TGT.US,D,20140613,000000,45.2243,45.3188,44.9863,45.1289,4716103.2698703,0
+TGT.US,D,20140616,000000,45.1289,45.5725,44.9942,45.5322,6775071.3391755,0
+TGT.US,D,20140617,000000,45.4004,46.2256,45.3522,45.8706,8440532.5088279,0
+TGT.US,D,20140618,000000,45.9718,46.321,45.8311,46.2876,4761995.4453295,0
+TGT.US,D,20140619,000000,46.3023,46.7784,46.2876,46.321,4946331.7958827,0
+TGT.US,D,20140620,000000,46.2944,46.375,45.8066,45.963,6580431.2110145,0
+TGT.US,D,20140623,000000,45.8311,46.0928,45.7819,46.0672,4754370.8125802,0
+TGT.US,D,20140624,000000,45.8803,46.4135,45.7544,46.2876,5547492.2487607,0
+TGT.US,D,20140625,000000,46.1153,46.139,45.6738,45.7819,7606859.9020998,0
+TGT.US,D,20140626,000000,45.7909,45.8144,45.4427,45.6364,4499290.803216,0
+TGT.US,D,20140627,000000,45.5559,45.9885,45.54,45.8311,10736056.359726,0
+TGT.US,D,20140630,000000,45.8311,46.1331,45.6098,45.6945,6168591.2332046,0
+TGT.US,D,20140701,000000,46.0436,46.0928,45.6945,46.0259,4778936.5882642,0
+TGT.US,D,20140702,000000,46.1331,46.6053,46.0524,46.3456,3889614.0249735,0
+TGT.US,D,20140703,000000,46.6907,46.9435,46.4784,46.9249,3822711.6600052,0
+TGT.US,D,20140707,000000,46.8767,47.3537,46.7055,47.3065,6235751.8535027,0
+TGT.US,D,20140708,000000,47.1167,47.2661,46.8256,47.156,5810979.7908898,0
+TGT.US,D,20140709,000000,46.974,47.4619,46.974,47.3537,5423518.5061626,0
+TGT.US,D,20140710,000000,46.8865,47.2976,46.8865,47.2593,4818781.1152912,0
+TGT.US,D,20140711,000000,47.2809,47.3537,47.0389,47.3153,3942980.3536985,0
+TGT.US,D,20140714,000000,47.4255,47.4619,47.273,47.4549,4830576.4699417,0
+TGT.US,D,20140715,000000,47.749,47.8799,47.4934,47.872,7256430.8048631,0
+TGT.US,D,20140716,000000,47.8976,47.8976,47.1717,47.4255,8861437.8587664,0
+TGT.US,D,20140717,000000,47.3065,47.4688,46.974,47.0921,5782229.058759,0
+TGT.US,D,20140718,000000,47.1717,47.3468,46.917,47.3222,6006496.3603669,0
+TGT.US,D,20140721,000000,47.2976,47.3311,46.5581,46.7606,5228410.6714988,0
+TGT.US,D,20140722,000000,46.859,46.9337,46.6348,46.8256,4499792.0625767,0
+TGT.US,D,20140723,000000,46.8433,47.9753,46.8166,47.8887,7820878.3307765,0
+TGT.US,D,20140724,000000,47.8976,48.1611,47.6439,48.0933,4428242.1184248,0
+TGT.US,D,20140725,000000,47.9153,48.0116,47.5425,47.6202,3334176.9665124,0
+TGT.US,D,20140728,000000,47.629,47.7717,47.3065,47.5493,5086736.2712755,0
+TGT.US,D,20140729,000000,47.5897,48.3539,47.5493,48.1798,4836112.6914804,0
+TGT.US,D,20140730,000000,48.3441,48.5969,48.2143,48.4031,4662974.8614099,0
+TGT.US,D,20140731,000000,48.1011,48.1011,46.9839,46.9927,8963039.9792309,0
+TGT.US,D,20140801,000000,46.7784,47.3153,46.684,47.1933,5087485.6184333,0
+TGT.US,D,20140804,000000,47.4491,48.1011,47.2504,47.8631,5377956.7755152,0
+TGT.US,D,20140805,000000,46.0928,46.8511,45.5892,45.7614,18999276.249569,0
+TGT.US,D,20140806,000000,45.3266,45.9265,45.1535,45.7112,9210915.2749451,0
+TGT.US,D,20140807,000000,45.9718,46.0199,45.1584,45.3424,6235717.2838917,0
+TGT.US,D,20140808,000000,45.6513,46.203,45.4368,46.1617,5973789.4412742,0
+TGT.US,D,20140811,000000,46.2117,46.2629,45.8548,46.0199,3545623.0094235,0
+TGT.US,D,20140812,000000,46.0132,46.1617,45.7544,46.0996,3735924.6513942,0
+TGT.US,D,20140813,000000,46.0741,46.1153,45.54,45.9403,4641837.5777423,0
+TGT.US,D,20140814,000000,45.897,46.3456,45.8066,46.321,3987522.2808191,0
+TGT.US,D,20140815,000000,46.321,46.3456,45.6098,45.897,5309735.6815595,0
+TGT.US,D,20140818,000000,46.1882,46.6977,45.9512,46.5866,5057917.4166758,0
+TGT.US,D,20140819,000000,46.8166,47.2691,46.6248,47.1442,6051632.0713953,0
+TGT.US,D,20140820,000000,46.5471,48.3676,46.3496,48.0018,16117077.629588,0
+TGT.US,D,20140821,000000,48.0598,48.6066,47.5975,48.5889,8247111.4678341,0
+TGT.US,D,20140822,000000,48.65,48.9018,48.3609,48.5752,5738835.0460768,0
+TGT.US,D,20140825,000000,48.7974,48.9362,48.3127,48.5192,5489992.8180055,0
+TGT.US,D,20140826,000000,48.5752,48.6943,48.2103,48.2979,4055264.4839859,0
+TGT.US,D,20140827,000000,48.3204,48.5025,48.2506,48.3676,3516102.5950696,0
+TGT.US,D,20140828,000000,48.1209,48.2103,47.7933,48.0156,5286918.7214949,0
+TGT.US,D,20140829,000000,48.3127,48.3127,47.7776,47.7933,5037434.9221121,0
+TGT.US,D,20140902,000000,47.9634,48.1395,47.7274,47.8916,3271104.7111008,0
+TGT.US,D,20140903,000000,48.1631,48.1936,47.7274,48.0529,4466112.1106073,0
+TGT.US,D,20140904,000000,48.0097,48.6943,47.9005,48.5604,5484195.2908771,0
+TGT.US,D,20140905,000000,48.5369,48.6558,48.1395,48.5979,4275560.3473329,0
+TGT.US,D,20140908,000000,48.4582,48.6943,47.9575,48.1858,4019403.596259,0
+TGT.US,D,20140909,000000,48.111,48.464,47.8829,48.4424,5325483.1561587,0
+TGT.US,D,20140910,000000,48.5447,49.603,48.4336,49.2912,10910233.311635,0
+TGT.US,D,20140911,000000,49.1958,49.8725,49.0217,49.8016,7037865.4555765,0
+TGT.US,D,20140912,000000,49.7623,49.8498,49.3178,49.7534,5564655.0439076,0
+TGT.US,D,20140915,000000,49.6738,49.8174,49.3866,49.4987,4642762.8232154,0
+TGT.US,D,20140916,000000,49.3955,50.3337,49.3788,50.018,5730016.7449921,0
+TGT.US,D,20140917,000000,50.0574,50.1951,49.7141,50.0269,4117401.3263919,0
+TGT.US,D,20140918,000000,50.3071,51.4412,50.2865,50.8688,9229299.1907658,0
+TGT.US,D,20140919,000000,51.1068,51.2169,50.6111,50.7714,6182052.0297063,0
+TGT.US,D,20140922,000000,50.557,50.7399,50.2315,50.4144,3878558.8667015,0
+TGT.US,D,20140923,000000,50.3809,50.6042,50.1813,50.1892,5021242.1095818,0
+TGT.US,D,20140924,000000,50.1282,50.8688,50.1203,50.8265,4091840.1492596,0
+TGT.US,D,20140925,000000,50.6288,50.7301,49.9275,50.0338,3570357.5661497,0
+TGT.US,D,20140926,000000,50.2865,50.3505,49.842,50.2492,2936157.7158606,0
+TGT.US,D,20140929,000000,49.7849,50.256,49.7534,50.1616,2727718.2123601,0
+TGT.US,D,20140930,000000,50.018,50.1951,49.7447,49.8725,3215671.3229841,0
+TGT.US,D,20141001,000000,49.8725,50.0485,49.3571,49.3866,4881115.207831,0
+TGT.US,D,20141002,000000,49.4437,49.8883,49.0217,49.7849,4021474.7226638,0
+TGT.US,D,20141003,000000,50.1951,50.4852,49.9442,50.1813,3286531.9084209,0
+TGT.US,D,20141006,000000,50.1439,50.3977,49.483,49.5568,3118527.6655955,0
+TGT.US,D,20141007,000000,49.3473,49.3955,48.7974,48.9627,4602272.6578637,0
+TGT.US,D,20141008,000000,49.0779,50.0938,48.948,49.9727,4977241.0951993,0
+TGT.US,D,20141009,000000,49.9275,50.1951,48.8703,49.0129,5465773.7551857,0
+TGT.US,D,20141010,000000,49.0779,49.6817,48.1768,48.2103,7794624.7446694,0
+TGT.US,D,20141013,000000,48.1768,48.9892,47.7637,48.0904,6699452.3484492,0
+TGT.US,D,20141014,000000,48.5025,49.188,48.3294,49.0856,5709216.0066559,0
+TGT.US,D,20141015,000000,48.4238,48.7267,47.1747,47.7274,9770419.3464743,0
+TGT.US,D,20141016,000000,46.7784,47.874,46.7212,47.2946,5445215.004127,0
+TGT.US,D,20141017,000000,47.6851,47.7845,46.8638,46.9996,8180402.2859864,0
+TGT.US,D,20141020,000000,46.919,47.987,46.9101,47.9723,5406991.1818076,0
+TGT.US,D,20141021,000000,48.29,49.2824,48.0648,49.0464,6029962.0090159,0
+TGT.US,D,20141022,000000,49.1476,49.6738,48.7522,48.7974,4770867.6343374,0
+TGT.US,D,20141023,000000,49.1643,49.728,49.0856,49.3571,4296288.8961873,0
+TGT.US,D,20141024,000000,49.3001,49.3473,48.6943,48.9892,5007707.0900916,0
+TGT.US,D,20141027,000000,48.9695,49.1328,48.5604,48.9795,4569737.5700731,0
+TGT.US,D,20141028,000000,48.7345,48.7897,47.9723,48.2585,6265703.3712419,0
+TGT.US,D,20141029,000000,48.3127,48.5025,48.0333,48.4503,3769270.0915386,0
+TGT.US,D,20141030,000000,48.3844,49.3001,48.1768,49.1565,2895066.6493283,0
+TGT.US,D,20141031,000000,49.5312,49.6236,48.8861,49.188,5318025.2709453,0
+TGT.US,D,20141103,000000,49.188,49.3178,48.65,49.005,3436040.3925665,0
+TGT.US,D,20141104,000000,48.9795,49.0384,48.5192,48.8309,3818556.189403,0
+TGT.US,D,20141105,000000,49.2115,49.3326,48.528,48.6323,3377343.2264627,0
+TGT.US,D,20141106,000000,48.7974,49.3326,48.6401,49.245,4971995.6650949,0
+TGT.US,D,20141107,000000,49.5568,51.4481,49.4643,51.0576,9465174.764423,0
+TGT.US,D,20141110,000000,51.6094,52.4533,51.034,52.1326,9899203.3487787,0
+TGT.US,D,20141111,000000,52.0687,52.4011,51.9291,52.29,4296105.8805992,0
+TGT.US,D,20141112,000000,52.1071,53.2282,52.0127,53.0886,7838028.9248842,0
+TGT.US,D,20141113,000000,53.302,53.9314,53.2607,53.7092,9903808.224325,0
+TGT.US,D,20141114,000000,53.5735,54.3307,53.4279,54.2089,6897060.3793965,0
+TGT.US,D,20141117,000000,54.1823,54.2806,53.6364,53.8243,9054982.9436588,0
+TGT.US,D,20141118,000000,53.6905,54.3307,53.3188,54.1282,6960663.3800134,0
+TGT.US,D,20141119,000000,56.0874,58.5963,56.0126,58.1292,31946645.904361,0
+TGT.US,D,20141120,000000,57.128,57.594,56.3656,57.0798,13799938.620986,0
+TGT.US,D,20141121,000000,57.5685,57.9374,56.9706,57.3355,8524978.9514183,0
+TGT.US,D,20141124,000000,57.2154,57.8567,56.9243,57.3837,5107857.2868908,0
+TGT.US,D,20141125,000000,57.4741,57.8902,57.2154,57.8095,8274858.6644904,0
+TGT.US,D,20141126,000000,57.6984,57.9708,57.5145,57.8567,5142739.0412216,0
+TGT.US,D,20141128,000000,58.1784,59.9417,58.1784,59.332,5570617.2850652,0
+TGT.US,D,20141201,000000,58.8904,58.9051,57.7771,58.3288,9726169.2275414,0
+TGT.US,D,20141202,000000,58.1537,58.8511,58.0338,58.5865,5166644.9440353,0
+TGT.US,D,20141203,000000,58.5314,59.1962,58.2029,58.795,8356281.2828647,0
+TGT.US,D,20141204,000000,58.795,58.8511,58.1537,58.7566,5286725.5383741,0
+TGT.US,D,20141205,000000,58.9475,59.1018,58.435,59.0595,4689509.0714187,0
+TGT.US,D,20141208,000000,58.9317,59.4156,58.7232,59.155,4803648.7764186,0
+TGT.US,D,20141209,000000,58.2511,59.033,58.0505,59.0104,4200538.1907744,0
+TGT.US,D,20141210,000000,58.7733,59.4824,58.4026,58.4596,5687893.6738936,0
+TGT.US,D,20141211,000000,59.0675,59.7962,58.7871,58.9563,7044309.6377827,0
+TGT.US,D,20141212,000000,58.9651,59.332,58.0435,58.0505,5733177.8308992,0
+TGT.US,D,20141215,000000,58.5865,58.9475,58.0505,58.6888,4537309.2413755,0
+TGT.US,D,20141216,000000,58.6888,58.7803,57.7141,57.9521,9815026.3458041,0
+TGT.US,D,20141217,000000,58.435,59.1186,57.9521,58.9888,3716480.2619161,0
+TGT.US,D,20141218,000000,59.572,60.1258,59.1107,59.8463,9757850.2425877,0
+TGT.US,D,20141219,000000,59.6536,59.8287,59.0871,59.2936,7828995.0721069,0
+TGT.US,D,20141222,000000,59.3094,59.8021,59.2277,59.7333,4660887.4669528,0
+TGT.US,D,20141223,000000,59.9989,60.1897,59.6222,59.8858,4383453.1202604,0
+TGT.US,D,20141224,000000,59.9654,60.3932,59.8188,59.8543,2230035.789724,0
+TGT.US,D,20141226,000000,59.9103,60.4287,59.8188,60.1817,2771861.5722,0
+TGT.US,D,20141229,000000,60.1817,60.9282,60.0313,60.5613,3423248.6197143,0
+TGT.US,D,20141230,000000,60.4876,60.8398,60.2939,60.7059,2694912.6682005,0
+TGT.US,D,20141231,000000,60.4945,61.4554,60.35,60.8643,4006456.2601571,0
+TGT.US,D,20150102,000000,60.9282,61.4495,59.7746,60.401,4631175.9029847,0
+TGT.US,D,20150105,000000,60.2694,60.5427,59.2376,59.3172,4712518.1978509,0
+TGT.US,D,20150106,000000,59.572,59.8858,58.322,59.3094,5820553.5396518,0
+TGT.US,D,20150107,000000,60.0381,61.6964,60.0381,61.5538,8663800.3419743,0
+TGT.US,D,20150108,000000,61.7396,62.3406,61.4919,61.842,7912970.7579347,0
+TGT.US,D,20150109,000000,61.9452,62.0357,61.2007,61.2813,4010127.7562042,0
+TGT.US,D,20150112,000000,60.9991,61.6885,60.9676,61.4407,3545685.0313729,0
+TGT.US,D,20150113,000000,61.6492,62.2678,60.5094,60.8957,6135771.4544992,0
+TGT.US,D,20150114,000000,59.8188,60.165,59.0871,59.5956,7027935.843171,0
+TGT.US,D,20150115,000000,61.9806,62.138,60.1975,60.6705,21571134.320125,0
+TGT.US,D,20150116,000000,60.401,60.5024,58.8127,60.0863,12438416.522191,0
+TGT.US,D,20150120,000000,60.165,60.2457,58.4409,59.0675,11435410.776117,0
+TGT.US,D,20150121,000000,58.9396,59.5857,58.5963,59.2936,6278910.9961802,0
+TGT.US,D,20150122,000000,59.7077,60.889,59.033,60.7501,5815125.0939593,0
+TGT.US,D,20150123,000000,60.8465,60.882,59.8543,60.3676,4938000.5196129,0
+TGT.US,D,20150126,000000,60.401,60.5171,59.9594,60.3343,4470983.3755096,0
+TGT.US,D,20150127,000000,60.1258,60.408,59.6458,59.9417,4026189.4075629,0
+TGT.US,D,20150128,000000,60.408,60.9676,59.4382,59.5415,5102561.0191231,0
+TGT.US,D,20150129,000000,59.5415,60.5241,59.1962,60.5241,5669382.6639147,0
+TGT.US,D,20150130,000000,59.9507,60.2389,58.9731,59.0173,8951173.4518517,0
+TGT.US,D,20150202,000000,58.6819,59.6458,57.6482,59.5316,6144986.2893579,0
+TGT.US,D,20150203,000000,59.9103,60.8465,59.4382,60.8318,6136389.6404855,0
+TGT.US,D,20150204,000000,60.7768,61.4643,60.5024,60.6233,7071767.059758,0
+TGT.US,D,20150205,000000,60.889,61.2489,60.7916,60.8957,3880743.8694723,0
+TGT.US,D,20150206,000000,60.9362,61.4996,60.586,61.2244,5115357.8757414,0
+TGT.US,D,20150209,000000,60.9764,61.4003,60.225,60.4454,3882169.3575526,0
+TGT.US,D,20150210,000000,60.6175,61.4996,60.5938,61.4554,3505330.0942057,0
+TGT.US,D,20150211,000000,61.2735,61.4996,60.8465,61.2735,3443891.7612941,0
+TGT.US,D,20150212,000000,61.2567,61.6885,60.8161,61.6335,4678261.7467793,0
+TGT.US,D,20150213,000000,61.7466,61.9157,61.1003,61.4475,2949509.7197628,0
+TGT.US,D,20150217,000000,61.1919,61.9973,60.4945,61.8665,5001160.2158055,0
+TGT.US,D,20150218,000000,61.956,62.4734,61.6974,62.4409,5630481.6839195,0
+TGT.US,D,20150219,000000,62.3455,62.3681,61.5685,61.8961,6953264.4664894,0
+TGT.US,D,20150220,000000,61.7948,62.0544,61.3492,62.0544,5546756.1193954,0
+TGT.US,D,20150223,000000,62.0544,62.3602,61.5843,61.9059,5282587.3525774,0
+TGT.US,D,20150224,000000,62.0219,62.1645,61.4082,62.1173,5956399.9101487,0
+TGT.US,D,20150225,000000,63.03,63.2896,61.3265,62.2806,11657258.20495,0
+TGT.US,D,20150226,000000,62.2717,62.4802,61.5685,62.077,6544204.2921114,0
+TGT.US,D,20150227,000000,62.1823,62.4006,61.9245,62.0219,5872149.7009389,0
+TGT.US,D,20150302,000000,62.0308,63.095,61.9403,62.7065,7576697.9164343,0
+TGT.US,D,20150303,000000,62.3838,63.0782,60.6105,62.9661,15988578.318198,0
+TGT.US,D,20150304,000000,62.9199,63.7726,62.6337,62.738,9934204.0632419,0
+TGT.US,D,20150305,000000,62.7959,63.1589,62.7959,63.1303,8203520.2050181,0
+TGT.US,D,20150306,000000,62.8196,62.8196,62.0387,62.3288,4865772.4010319,0
+TGT.US,D,20150309,000000,62.2462,63.4992,62.1173,63.4275,5472893.0615612,0
+TGT.US,D,20150310,000000,63.1845,63.2474,62.496,62.6986,5954653.1280359,0
+TGT.US,D,20150311,000000,63.3281,63.3339,62.3366,62.7881,4744367.9939396,0
+TGT.US,D,20150312,000000,63.0439,64.2821,62.9661,64.2821,5191812.6376532,0
+TGT.US,D,20150313,000000,64.0067,64.3381,63.4834,63.9182,6691101.7538673,0
+TGT.US,D,20150316,000000,64.3598,65.2331,64.2654,64.9774,5515010.0321399,0
+TGT.US,D,20150317,000000,64.9597,65.6708,64.7434,65.4111,6246258.9817639,0
+TGT.US,D,20150318,000000,65.363,65.6944,64.5171,65.4358,6078155.0971183,0
+TGT.US,D,20150319,000000,64.9853,65.2331,64.88,65.0659,4944806.6659822,0
+TGT.US,D,20150320,000000,65.2174,66.0642,65.0659,65.6403,6856352.6288457,0
+TGT.US,D,20150323,000000,65.7347,66.3878,65.5469,65.5714,4177756.8170741,0
+TGT.US,D,20150324,000000,65.4692,66.3474,65.3157,66.195,7043531.8215334,0
+TGT.US,D,20150325,000000,66.195,66.2737,65.6708,65.8862,6958179.4517821,0
+TGT.US,D,20150326,000000,65.6787,65.6787,64.8398,64.9351,5939907.1554048,0
+TGT.US,D,20150327,000000,64.8948,66.0809,64.8485,65.8419,4649234.4577597,0
+TGT.US,D,20150330,000000,66.1213,66.8009,66.1213,66.3091,4774968.200263,0
+TGT.US,D,20150331,000000,66.3731,66.8491,66.195,66.251,6649753.4487584,0
+TGT.US,D,20150401,000000,66.0564,66.3808,65.597,66.2658,6146287.7335397,0
+TGT.US,D,20150402,000000,66.2048,66.8658,65.8714,66.735,3718793.3755986,0
+TGT.US,D,20150406,000000,66.9485,67.5051,66.5235,67.2779,4739538.4159213,0
+TGT.US,D,20150407,000000,67.2051,67.5494,66.6317,66.6858,3742727.7475037,0
+TGT.US,D,20150408,000000,66.8264,67.5051,66.7832,67.1126,4053387.5574551,0
+TGT.US,D,20150409,000000,66.9995,67.4972,66.7437,67.2356,4174517.4411654,0
+TGT.US,D,20150410,000000,67.269,67.6005,66.97,67.4617,3482932.0364871,0
+TGT.US,D,20150413,000000,67.3723,67.7942,66.9298,66.97,3009722.8649877,0
+TGT.US,D,20150414,000000,66.9485,67.3143,66.4271,67.0497,3544250.3925131,0
+TGT.US,D,20150415,000000,67.0901,67.6624,66.0986,66.1626,4758646.260068,0
+TGT.US,D,20150416,000000,66.138,66.4271,65.8154,66.1301,5227254.6230342,0
+TGT.US,D,20150417,000000,65.7092,65.7829,64.5093,64.5948,7543872.0372094,0
+TGT.US,D,20150420,000000,65.363,65.6137,64.8948,65.3295,4828877.4752325,0
+TGT.US,D,20150421,000000,65.8469,66.018,65.4436,65.5882,3628940.8558875,0
+TGT.US,D,20150422,000000,65.6541,65.9363,65.3964,65.6629,5218896.9111795,0
+TGT.US,D,20150423,000000,65.6137,66.4016,65.5617,66.138,5733777.7153268,0
+TGT.US,D,20150424,000000,66.978,66.9995,66.5491,66.7586,4473922.8092044,0
+TGT.US,D,20150427,000000,66.8796,66.9553,65.5252,65.6944,5921325.9894504,0
+TGT.US,D,20150428,000000,65.6137,66.0397,65.2833,65.7987,4005288.0106533,0
+TGT.US,D,20150429,000000,65.5469,65.6226,63.5621,63.6673,8221972.2433075,0
+TGT.US,D,20150430,000000,63.5966,64.0813,63.2809,63.6358,6660379.5371517,0
+TGT.US,D,20150501,000000,63.5306,64.3381,63.4432,64.3007,3798569.8704336,0
+TGT.US,D,20150504,000000,64.3695,65.2095,64.3007,64.7247,3649916.4757857,0
+TGT.US,D,20150505,000000,64.5948,64.7345,63.7067,63.7479,3929753.410448,0
+TGT.US,D,20150506,000000,64.1208,64.1208,63.3693,63.869,4840961.5878108,0
+TGT.US,D,20150507,000000,64.0568,64.8122,63.9035,64.6686,4911392.0866156,0
+TGT.US,D,20150508,000000,65.2263,65.6541,65.0472,65.1771,4981222.700993,0
+TGT.US,D,20150511,000000,65.2263,65.6855,65.0069,65.0738,3442422.5528234,0
+TGT.US,D,20150512,000000,64.7511,65.6403,64.6922,65.2331,3420090.5840671,0
+TGT.US,D,20150513,000000,65.0305,65.3295,64.3598,64.4286,6046691.667271,0
+TGT.US,D,20150514,000000,62.5216,63.0439,61.7239,62.3681,12259255.445766,0
+TGT.US,D,20150515,000000,62.677,63.4018,62.3534,63.394,8486793.765723,0
+TGT.US,D,20150518,000000,63.6143,63.8168,63.1107,63.6782,5850710.441551,0
+TGT.US,D,20150519,000000,63.3773,63.7609,62.8903,63.3191,10709296.430492,0
+TGT.US,D,20150520,000000,64.4649,64.525,63.0349,63.5306,13146642.110837,0
+TGT.US,D,20150521,000000,63.5886,64.9883,63.386,64.5161,8275453.4651515,0
+TGT.US,D,20150522,000000,64.6765,64.6765,64.1395,64.4325,4734490.2359507,0
+TGT.US,D,20150526,000000,64.5555,64.6765,64.1572,64.2624,5772877.9789624,0
+TGT.US,D,20150527,000000,64.5948,65.4092,64.4562,65.2528,5897132.3454622,0
+TGT.US,D,20150528,000000,65.2862,65.5784,64.7178,65.0512,3652649.5085674,0
+TGT.US,D,20150529,000000,64.9804,65.0167,64.1985,64.4562,4401255.4532123,0
+TGT.US,D,20150601,000000,64.6027,64.9439,64.288,64.6125,3915224.0062626,0
+TGT.US,D,20150602,000000,64.3578,65.122,64.1258,65.0099,4249098.3268061,0
+TGT.US,D,20150603,000000,65.2862,65.6206,64.9193,65.2862,4234140.8694953,0
+TGT.US,D,20150604,000000,64.9971,65.4181,64.6607,64.9804,6999474.8857212,0
+TGT.US,D,20150605,000000,65.0954,65.2223,64.2703,64.3578,4826662.986617,0
+TGT.US,D,20150608,000000,64.4001,64.4001,63.8995,64.11,3932895.1780431,0
+TGT.US,D,20150609,000000,63.9447,64.409,63.5886,64.1168,6731490.2438922,0
+TGT.US,D,20150610,000000,64.7444,64.8495,64.2378,64.7444,5746709.8001297,0
+TGT.US,D,20150611,000000,65.0099,65.3747,64.9439,65.0689,4399381.5769411,0
+TGT.US,D,20150612,000000,64.6843,65.1289,64.5339,64.5791,3573816.5607641,0
+TGT.US,D,20150615,000000,65.2951,65.8951,65.0246,65.3747,7664351.1988289,0
+TGT.US,D,20150616,000000,65.4023,66.2048,65.0512,65.7987,4997338.2402748,0
+TGT.US,D,20150617,000000,65.9373,67.0162,65.8951,66.7182,6417539.2036155,0
+TGT.US,D,20150618,000000,66.7182,67.7834,66.7182,67.6034,8220080.0654777,0
+TGT.US,D,20150619,000000,67.448,68.6676,67.3753,67.7342,14276446.140084,0
+TGT.US,D,20150622,000000,68.4493,68.5299,67.9762,68.4493,5904020.8488461,0
+TGT.US,D,20150623,000000,68.7315,69.7328,68.5859,68.8791,7281073.8537953,0
+TGT.US,D,20150624,000000,68.8477,68.9617,68.2515,68.5387,4037741.7581825,0
+TGT.US,D,20150625,000000,68.6027,69.244,68.5387,68.6676,6163429.176868,0
+TGT.US,D,20150626,000000,68.6597,68.7915,68.1375,68.3282,7616114.390336,0
+TGT.US,D,20150629,000000,67.8375,68.1797,66.6131,66.7095,6429105.7887809,0
+TGT.US,D,20150630,000000,67.448,67.448,66.2864,66.3366,6226724.101245,0
+TGT.US,D,20150701,000000,66.7182,67.5513,66.5047,67.4401,5030443.7266483,0
+TGT.US,D,20150702,000000,67.5012,67.8001,66.7577,66.855,4211005.6656581,0
+TGT.US,D,20150706,000000,66.5127,67.6192,66.432,67.3939,4354983.0120312,0
+TGT.US,D,20150707,000000,67.5198,68.6519,67.2444,68.6283,7025442.7641603,0
+TGT.US,D,20150708,000000,68.0028,68.4532,67.7647,67.8375,5030076.6787188,0
+TGT.US,D,20150709,000000,68.4217,68.523,67.4647,67.4825,4754793.7819394,0
+TGT.US,D,20150710,000000,68.3381,68.4149,67.9437,68.1886,4025194.0061144,0
+TGT.US,D,20150713,000000,68.8299,68.8634,68.3469,68.3469,4246321.573634,0
+TGT.US,D,20150714,000000,68.3539,68.5623,67.7077,68.3469,5039622.9751427,0
+TGT.US,D,20150715,000000,68.3469,68.7079,67.809,68.6371,3512194.1955113,0
+TGT.US,D,20150716,000000,68.8722,69.3227,68.6676,69.0817,3657249.3003473,0
+TGT.US,D,20150717,000000,68.7817,69.0817,68.6194,68.822,3598798.1885342,0
+TGT.US,D,20150720,000000,68.7915,69.058,68.3991,68.4493,4013379.333152,0
+TGT.US,D,20150721,000000,68.407,68.4611,66.7577,66.8638,7489118.8570283,0
+TGT.US,D,20150722,000000,67.0831,67.7342,66.9917,67.3024,5354083.4088062,0
+TGT.US,D,20150723,000000,67.3566,67.4106,66.3269,66.3504,4294071.3573119,0
+TGT.US,D,20150724,000000,66.5294,66.5294,65.0954,65.182,6515000.0880234,0
+TGT.US,D,20150727,000000,64.9036,64.9096,64.3066,64.5948,5707502.7774011,0
+TGT.US,D,20150728,000000,65.4092,65.4967,64.5948,65.4426,6715459.0951315,0
+TGT.US,D,20150729,000000,65.5694,66.6533,65.4967,66.5047,6550953.5002978,0
+TGT.US,D,20150730,000000,66.2964,66.8638,66.2629,66.5796,3680877.629519,0
+TGT.US,D,20150731,000000,66.8638,66.9288,66.3996,66.5127,3485216.681078,0
+TGT.US,D,20150803,000000,65.9698,66.3366,65.0512,65.3265,4424899.0336829,0
+TGT.US,D,20150804,000000,65.2626,65.6462,64.7749,65.0512,5359862.6343758,0
+TGT.US,D,20150805,000000,65.5232,65.8783,64.8053,65.0423,5295509.2698477,0
+TGT.US,D,20150806,000000,65.0099,65.2862,63.8896,64.6381,5547340.7525239,0
+TGT.US,D,20150807,000000,64.7178,64.7985,63.8729,64.1797,3880475.4466098,0
+TGT.US,D,20150810,000000,64.5643,64.7601,64.0519,64.171,3689736.6007343,0
+TGT.US,D,20150811,000000,63.9142,64.409,63.6053,64.0923,5153734.211051,0
+TGT.US,D,20150812,000000,63.8336,64.3942,62.6464,64.1985,6284146.258752,0
+TGT.US,D,20150813,000000,63.9782,64.8564,63.6211,64.1897,4088934.2684226,0
+TGT.US,D,20150814,000000,64.1797,64.7001,63.9782,64.4827,4427463.2854223,0
+TGT.US,D,20150817,000000,64.1867,64.8171,63.9929,64.6381,3554338.6184282,0
+TGT.US,D,20150818,000000,64.3273,66.0691,64.3273,65.717,8952379.3212264,0
+TGT.US,D,20150819,000000,68.7049,69.2538,64.7531,66.1862,25871813.556918,0
+TGT.US,D,20150820,000000,65.7583,66.8411,65.3177,66.014,9161200.1072022,0
+TGT.US,D,20150821,000000,65.5312,66.1862,64.1295,64.162,9753078.6195058,0
+TGT.US,D,20150824,000000,60.4807,63.4932,58.8521,61.6079,12730881.532429,0
+TGT.US,D,20150825,000000,62.8196,63.149,60.4552,60.5112,9230969.7163834,0
+TGT.US,D,20150826,000000,62.0022,63.1353,60.8565,62.8874,9970578.4113685,0
+TGT.US,D,20150827,000000,63.1717,63.7716,62.6603,63.7127,8467417.4987138,0
+TGT.US,D,20150828,000000,63.6635,64.4915,63.4775,63.8591,5406716.6584254,0
+TGT.US,D,20150831,000000,63.3693,64.0008,62.977,63.5996,5470374.5637188,0
+TGT.US,D,20150901,000000,62.5432,62.8874,61.3709,61.6984,8174282.4480724,0
+TGT.US,D,20150902,000000,62.435,63.2051,62.257,63.0556,9197733.0688386,0
+TGT.US,D,20150903,000000,63.451,64.2212,63.149,63.386,5570693.5415603,0
+TGT.US,D,20150904,000000,62.8963,63.156,62.3229,62.5432,5025488.0712248,0
+TGT.US,D,20150908,000000,63.5838,64.1965,62.9976,64.1463,6022790.8482238,0
+TGT.US,D,20150909,000000,64.6952,64.7276,63.0163,63.149,4092090.2705632,0
+TGT.US,D,20150910,000000,62.7792,63.632,62.6898,63.0734,5472850.3579239,0
+TGT.US,D,20150911,000000,62.8874,63.8443,62.8874,63.7372,4088423.8582824,0
+TGT.US,D,20150914,000000,63.5484,63.7205,62.675,63.1422,3317781.8200821,0
+TGT.US,D,20150915,000000,63.3339,64.0391,63.149,63.689,4183241.1841962,0
+TGT.US,D,20150916,000000,63.6575,64.3421,63.5395,64.2437,4238597.2990646,0
+TGT.US,D,20150917,000000,64.4739,64.7531,63.7372,63.8443,6926740.4240133,0
+TGT.US,D,20150918,000000,63.2976,63.7549,62.5992,62.7065,8127484.3454523,0
+TGT.US,D,20150921,000000,63.149,64.3421,62.977,64.048,5107844.0690983,0
+TGT.US,D,20150922,000000,63.5071,63.931,63.2454,63.8778,3844536.2688813,0
+TGT.US,D,20150923,000000,63.8366,64.5565,63.695,64.4562,4814485.3327383,0
+TGT.US,D,20150924,000000,64.2142,64.8003,63.7784,64.7021,4807135.223371,0
+TGT.US,D,20150925,000000,65.1525,65.4564,64.4482,64.6952,3733588.1523867,0
+TGT.US,D,20150928,000000,64.645,64.7925,63.3339,63.5651,5293749.2699425,0
+TGT.US,D,20150929,000000,63.5561,64.2959,63.149,63.8198,5885325.8065258,0
+TGT.US,D,20150930,000000,64.5083,64.6037,63.9841,64.3755,5595618.2311475,0
+TGT.US,D,20151001,000000,64.1238,65.1338,63.9841,65.0728,7812117.984628,0
+TGT.US,D,20151002,000000,63.8945,65.12,63.3428,65.0905,5658547.1243485,0
+TGT.US,D,20151005,000000,65.4485,65.6128,64.8919,65.0728,5753465.1088355,0
+TGT.US,D,20151006,000000,64.9233,65.0286,63.3191,63.9172,5978316.0268188,0
+TGT.US,D,20151007,000000,64.3204,64.4649,63.8286,64.2959,4046430.9316023,0
+TGT.US,D,20151008,000000,64.2771,65.1958,64.1542,64.3991,4375081.1738599,0
+TGT.US,D,20151009,000000,64.3991,64.6224,63.9929,64.5565,3491534.7858791,0
+TGT.US,D,20151012,000000,64.5565,64.9647,64.5407,64.8259,1902235.5531976,0
+TGT.US,D,20151013,000000,64.7463,65.3404,64.5801,64.6224,3555805.7933925,0
+TGT.US,D,20151014,000000,64.8673,65.5597,61.0187,62.3642,22542789.495963,0
+TGT.US,D,20151015,000000,62.2963,62.3721,60.0539,61.4889,12416790.180202,0
+TGT.US,D,20151016,000000,61.6837,61.6984,61.1347,61.4219,5952534.2142276,0
+TGT.US,D,20151019,000000,61.3965,61.6256,61.0788,61.1347,5668793.9637732,0
+TGT.US,D,20151020,000000,61.2401,61.6256,60.8761,60.891,6136070.3799597,0
+TGT.US,D,20151021,000000,61.2577,62.6898,61.0611,62.5245,7161345.0560869,0
+TGT.US,D,20151022,000000,62.668,63.156,62.1645,63.1088,6040754.844945,0
+TGT.US,D,20151023,000000,63.4185,63.5071,59.5385,59.693,11538374.329206,0
+TGT.US,D,20151026,000000,59.9497,61.1859,59.8896,60.5801,8194687.6693877,0
+TGT.US,D,20151027,000000,60.5978,61.1692,60.4945,61.1604,4989806.1320729,0
+TGT.US,D,20151028,000000,61.4534,62.4281,61.1347,62.3868,5288314.7237304,0
+TGT.US,D,20151029,000000,62.3721,62.6081,61.3551,62.4281,4662465.4680232,0
+TGT.US,D,20151030,000000,62.3386,63.7716,62.2737,63.1638,6051502.9437304,0
+TGT.US,D,20151102,000000,63.0163,63.4028,61.8085,63.2277,5067204.4410165,0
+TGT.US,D,20151103,000000,63.3271,64.2437,63.1815,64.0244,4570874.3002256,0
+TGT.US,D,20151104,000000,64.408,64.408,62.6898,63.3339,4553985.0117075,0
+TGT.US,D,20151105,000000,63.1353,64.0067,62.6898,63.9575,3931410.7182733,0
+TGT.US,D,20151106,000000,63.9674,64.2299,62.552,63.1982,5478196.4466018,0
+TGT.US,D,20151109,000000,63.3339,63.4598,61.3168,62.3868,6756796.2159546,0
+TGT.US,D,20151110,000000,62.5432,63.7637,62.198,63.1717,4818624.5352881,0
+TGT.US,D,20151111,000000,62.5245,62.7152,60.5191,61.2745,9092042.5834876,0
+TGT.US,D,20151112,000000,61.2577,62.0111,60.8318,61.3236,7089251.1489372,0
+TGT.US,D,20151113,000000,60.3253,60.3253,58.5471,58.8362,9971677.5216502,0
+TGT.US,D,20151116,000000,58.7271,59.7008,58.3977,59.6438,10836250.276915,0
+TGT.US,D,20151117,000000,60.6912,61.3492,59.7254,60.1395,11005377.015347,0
+TGT.US,D,20151118,000000,59.092,59.3703,56.2103,57.5558,30361044.603311,0
+TGT.US,D,20151119,000000,57.7386,58.9592,57.6127,58.1911,10107619.466954,0
+TGT.US,D,20151120,000000,58.6524,59.1018,58.2246,58.4242,7267042.6587108,0
+TGT.US,D,20151123,000000,58.614,60.1296,58.5629,59.6192,6612247.4542454,0
+TGT.US,D,20151124,000000,59.2819,60.3421,59.1904,60.1139,4944866.6544249,0
+TGT.US,D,20151125,000000,60.3972,60.7247,60.172,60.3421,6787675.0126732,0
+TGT.US,D,20151127,000000,60.6735,60.9382,60.0628,60.5771,3147300.7662983,0
+TGT.US,D,20151130,000000,60.8555,60.8555,59.4844,59.7991,9394386.3684681,0
+TGT.US,D,20151201,000000,60.2694,60.5693,59.5926,60.0558,5287245.0992936,0
+TGT.US,D,20151202,000000,60.048,60.2231,59.272,59.3301,6754199.4281105,0
+TGT.US,D,20151203,000000,59.3969,60.411,59.1904,60.3705,8761349.6839166,0
+TGT.US,D,20151204,000000,60.3136,61.2341,60.3037,60.9558,7871649.9051639,0
+TGT.US,D,20151207,000000,60.6233,61.2529,60.3352,60.5329,6051771.366593,0
+TGT.US,D,20151208,000000,60.2781,60.5084,59.7923,59.933,4654895.7399504,0
+TGT.US,D,20151209,000000,59.5926,60.2054,58.7026,59.3969,5135339.1109445,0
+TGT.US,D,20151210,000000,59.6792,60.2536,59.4707,59.692,5133885.1537727,0
+TGT.US,D,20151211,000000,59.215,59.8434,58.8117,59.2553,4564439.2687987,0
+TGT.US,D,20151214,000000,59.2474,60.2054,59.0851,59.9832,5723449.5356407,0
+TGT.US,D,20151215,000000,60.2614,61.243,60.0234,60.1955,5554821.0063093,0
+TGT.US,D,20151216,000000,60.2369,61.0718,60.2142,60.8752,4799879.6720578,0
+TGT.US,D,20151217,000000,60.8752,61.0718,59.4392,59.6615,8183230.8935753,0
+TGT.US,D,20151218,000000,59.272,59.5356,58.315,58.8687,9211195.8988469,0
+TGT.US,D,20151221,000000,58.9848,59.3546,58.6297,59.148,4519459.1210201,0
+TGT.US,D,20151222,000000,59.4628,60.163,59.2819,59.8896,4273013.3803992,0
+TGT.US,D,20151223,000000,60.2447,60.8752,60.163,60.7474,3143421.8525847,0
+TGT.US,D,20151224,000000,60.5948,60.7012,60.0146,60.3509,1330767.3459758,0
+TGT.US,D,20151228,000000,60.2447,60.5693,59.5691,60.105,2942814.3994997,0
+TGT.US,D,20151229,000000,60.6028,61.8606,60.4926,61.4003,5513853.9836754,0
+TGT.US,D,20151230,000000,61.5006,61.5096,60.6735,60.7247,2599061.3042142,0
+TGT.US,D,20151231,000000,60.3883,60.3883,59.7756,59.8896,4228986.947185,0
+TGT.US,D,20160104,000000,59.2553,60.7993,59.0015,60.6647,9968362.9059998,0
+TGT.US,D,20160105,000000,60.822,62.0593,60.7296,61.7319,9931557.4544878,0
+TGT.US,D,20160106,000000,60.8752,61.6964,60.5231,61.1043,5966496.27009,0
+TGT.US,D,20160107,000000,60.6912,62.6878,60.6185,60.9382,13687374.883551,0
+TGT.US,D,20160108,000000,61.2095,61.6885,58.7871,58.8767,9394545.9987311,0
+TGT.US,D,20160111,000000,59.0015,60.0067,58.1597,59.7352,7721768.2725695,0
+TGT.US,D,20160112,000000,60.1887,60.6647,59.9064,60.5084,5862028.9389192,0
+TGT.US,D,20160113,000000,60.4512,60.8308,59.0143,59.092,7219745.3302367,0
+TGT.US,D,20160114,000000,59.0753,59.092,57.7386,58.076,7610534.4484068,0
+TGT.US,D,20160115,000000,56.7788,58.2246,56.7788,57.8055,8852516.8656018,0
+TGT.US,D,20160119,000000,57.6127,58.2009,56.6677,57.1112,6844292.9183459,0
+TGT.US,D,20160120,000000,56.2702,56.6008,54.8157,55.75,11390092.0495,0
+TGT.US,D,20160121,000000,56.1464,57.4681,55.7048,56.6165,8328094.8487971,0
+TGT.US,D,20160122,000000,57.063,57.7209,57.0276,57.5096,4535260.4835425,0
+TGT.US,D,20160125,000000,57.5468,57.7299,56.7906,56.8486,6440287.0244582,0
+TGT.US,D,20160126,000000,57.2361,58.2757,56.9194,58.0987,4913714.3510774,0
+TGT.US,D,20160127,000000,57.9099,59.2819,57.8055,58.3081,4802223.2883382,0
+TGT.US,D,20160128,000000,58.8186,58.9249,57.8872,58.554,4938359.4335161,0
+TGT.US,D,20160129,000000,58.6789,59.8238,58.5806,59.7352,6285231.1344879,0
+TGT.US,D,20160201,000000,58.7704,60.3883,58.0111,60.0716,5716125.8618584,0
+TGT.US,D,20160202,000000,59.9752,60.5526,59.6516,60.4699,5619375.6879841,0
+TGT.US,D,20160203,000000,60.9224,60.9883,59.0576,59.8592,6600782.5444068,0
+TGT.US,D,20160204,000000,58.2905,58.2905,57.0197,57.7701,9272320.054999,0
+TGT.US,D,20160205,000000,57.7701,58.3563,57.2873,57.3737,4563292.3711136,0
+TGT.US,D,20160208,000000,57.063,57.9786,56.286,57.7386,6537429.6650934,0
+TGT.US,D,20160209,000000,57.5745,58.1242,56.891,57.6227,6195949.0133596,0
+TGT.US,D,20160210,000000,58.0917,58.315,56.5594,56.7149,5687229.7340104,0
+TGT.US,D,20160211,000000,56.3529,57.0542,55.8012,56.1316,4662854.8845244,0
+TGT.US,D,20160212,000000,56.5801,58.2019,56.0814,58.1764,5593333.5865565,0
+TGT.US,D,20160216,000000,58.7331,59.5149,57.9689,59.4657,4751810.6278539,0
+TGT.US,D,20160217,000000,60.0471,60.4217,59.4786,59.9644,5931875.8213488,0
+TGT.US,D,20160218,000000,59.0074,60.4365,57.8026,60.3213,6486486.2594039,0
+TGT.US,D,20160219,000000,60.0471,60.1473,58.6819,60.1473,5279358.1442015,0
+TGT.US,D,20160222,000000,60.3056,60.9204,60.0972,60.2704,5725443.3887972,0
+TGT.US,D,20160223,000000,60.5733,61.8577,60.4316,61.5361,6977461.1607375,0
+TGT.US,D,20160224,000000,61.8665,64.0381,61.0443,63.9909,18090347.633031,0
+TGT.US,D,20160225,000000,64.0381,65.5498,63.3388,65.4298,10066665.662113,0
+TGT.US,D,20160226,000000,65.6206,65.6777,64.3086,65.2283,6239863.6037145,0
+TGT.US,D,20160229,000000,65.0984,65.8439,64.8879,65.245,6279276.0106031,0
+TGT.US,D,20160301,000000,65.8017,67.4106,65.6029,67.332,8624617.7213242,0
+TGT.US,D,20160302,000000,67.3143,67.8975,66.6828,67.449,11283848.450372,0
+TGT.US,D,20160303,000000,66.9602,67.1077,65.3433,66.2944,13651533.314137,0
+TGT.US,D,20160304,000000,66.5924,67.8611,66.0839,67.4736,7285533.3336243,0
+TGT.US,D,20160307,000000,66.974,67.5306,66.7419,67.216,5609136.9825855,0
+TGT.US,D,20160308,000000,66.9897,67.6988,66.9179,66.974,4786780.839719,0
+TGT.US,D,20160309,000000,67.3634,67.7834,67.0252,67.5385,4296380.4039813,0
+TGT.US,D,20160310,000000,67.8699,68.2211,66.7832,67.7834,6847360.4629524,0
+TGT.US,D,20160311,000000,68.1069,68.5722,67.8001,68.0883,4933800.3118669,0
+TGT.US,D,20160314,000000,68.0736,68.2791,67.5916,68.0077,4267028.7706697,0
+TGT.US,D,20160315,000000,67.6644,68.1069,67.5159,67.9054,3863591.2418581,0
+TGT.US,D,20160316,000000,68.1069,68.5672,67.332,68.523,4888907.6048693,0
+TGT.US,D,20160317,000000,68.4129,69.295,68.4129,69.0472,6841775.4372568,0
+TGT.US,D,20160318,000000,69.3344,69.8576,68.7797,68.7895,9323706.7651129,0
+TGT.US,D,20160321,000000,68.6134,68.9468,68.3066,68.3647,5598331.9456171,0
+TGT.US,D,20160322,000000,68.523,68.7128,67.9054,67.9476,6329680.5370612,0
+TGT.US,D,20160323,000000,67.9722,68.4857,67.7834,67.7834,5762667.7426552,0
+TGT.US,D,20160324,000000,67.6644,68.3479,67.5159,68.2309,5176513.5512447,0
+TGT.US,D,20160328,000000,68.5151,69.3914,68.4532,68.8634,6845104.2874529,0
+TGT.US,D,20160329,000000,68.9135,69.2538,68.2977,69.004,4300318.2893844,0
+TGT.US,D,20160330,000000,69.3796,69.776,69.004,69.5272,3854323.5358294,0
+TGT.US,D,20160331,000000,68.6134,69.1554,67.3467,68.4286,11397806.156538,0
+TGT.US,D,20160401,000000,67.9988,69.1888,67.9988,68.8299,5156669.5777328,0
+TGT.US,D,20160404,000000,68.9381,69.3266,68.2977,68.4473,4513297.5962221,0
+TGT.US,D,20160405,000000,68.3233,68.6941,68.0401,68.2791,5286583.1929167,0
+TGT.US,D,20160406,000000,68.2408,68.5397,67.9152,68.3431,4671914.1561334,0
+TGT.US,D,20160407,000000,68.1551,68.4611,67.3634,67.8395,4976499.8820677,0
+TGT.US,D,20160408,000000,67.5818,67.6801,66.9897,67.2661,4759300.0324188,0
+TGT.US,D,20160411,000000,67.3143,67.6487,66.2944,66.3446,5630243.763655,0
+TGT.US,D,20160412,000000,66.4842,67.4195,66.0032,67.1855,4014611.6381116,0
+TGT.US,D,20160413,000000,67.4569,67.924,66.9435,67.8306,3003398.659667,0
+TGT.US,D,20160414,000000,67.6545,68.2791,67.5995,68.0165,3233920.0106203,0
+TGT.US,D,20160415,000000,68.2555,69.0787,68.1945,68.6941,4264227.615419,0
+TGT.US,D,20160418,000000,68.7541,69.6521,68.7453,69.3796,4469343.3524899,0
+TGT.US,D,20160419,000000,69.4446,69.9786,69.3541,69.8439,4116565.5552064,0
+TGT.US,D,20160420,000000,69.8124,69.8282,68.6322,68.9203,4493576.6498555,0
+TGT.US,D,20160421,000000,69.0954,69.5507,68.6134,68.822,4002628.1841068,0
+TGT.US,D,20160422,000000,68.9381,69.1366,68.3233,68.4699,3857661.5368049,0
+TGT.US,D,20160425,000000,68.3233,68.6941,67.8611,68.6941,3802750.7598675,0
+TGT.US,D,20160426,000000,68.7295,69.1191,68.5575,68.6941,3527553.2703625,0
+TGT.US,D,20160427,000000,68.7541,69.5065,68.3647,69.2725,4304813.3555777,0
+TGT.US,D,20160428,000000,68.88,69.0197,67.4923,67.6408,4608769.7112398,0
+TGT.US,D,20160429,000000,67.0339,67.0989,65.7101,66.1183,8223178.1126822,0
+TGT.US,D,20160502,000000,66.076,66.6651,65.7367,66.6356,5881944.0851598,0
+TGT.US,D,20160503,000000,66.5087,66.8186,66.1763,66.5244,3884937.9766987,0
+TGT.US,D,20160504,000000,66.26,66.7577,66.0583,66.2944,3865099.086953,0
+TGT.US,D,20160505,000000,66.1685,66.2944,64.5545,64.9804,6798692.5510744,0
+TGT.US,D,20160506,000000,64.9804,65.5852,64.7483,65.4859,4169447.9093761,0
+TGT.US,D,20160509,000000,65.778,66.7832,65.5105,66.4782,5280346.428377,0
+TGT.US,D,20160510,000000,66.4163,66.9602,65.953,66.5766,4635255.1170918,0
+TGT.US,D,20160511,000000,64.0883,64.345,62.9425,62.9582,13809763.507805,0
+TGT.US,D,20160512,000000,62.6514,63.5356,62.6327,62.8766,10970721.996995,0
+TGT.US,D,20160513,000000,62.5914,62.7005,61.358,61.4447,11359925.996822,0
+TGT.US,D,20160516,000000,61.6364,63.147,61.1762,62.5235,10447905.433599,0
+TGT.US,D,20160517,000000,62.5589,62.9375,61.2263,61.6865,11078033.187055,0
+TGT.US,D,20160518,000000,56.5516,57.5066,54.8914,56.9844,43477041.77068,0
+TGT.US,D,20160519,000000,57.121,57.5813,55.9683,56.1985,15496688.338923,0
+TGT.US,D,20160520,000000,56.4719,57.9404,56.1474,57.5361,11045226.626141,0
+TGT.US,D,20160523,000000,57.6384,57.8665,56.8702,56.9243,9415229.8104416,0
+TGT.US,D,20160524,000000,57.0443,58.0091,57.003,57.5635,9024836.2092923,0
+TGT.US,D,20160525,000000,57.6737,58.3937,57.2538,58.0593,10378733.675339,0
+TGT.US,D,20160526,000000,58.3505,58.7547,57.6552,57.7496,8374391.6920564,0
+TGT.US,D,20160527,000000,57.8075,58.2678,57.6227,57.7406,5741970.7131522,0
+TGT.US,D,20160531,000000,58.0593,58.2226,57.3737,57.6384,10214626.647785,0
+TGT.US,D,20160601,000000,57.7908,57.7908,56.9931,57.3285,10484396.708352,0
+TGT.US,D,20160602,000000,56.768,57.3375,56.768,57.2538,16304963.465796,0
+TGT.US,D,20160603,000000,57.304,57.847,57.0443,57.5302,8652303.9127844,0
+TGT.US,D,20160606,000000,57.5076,58.0091,57.1791,57.6639,6710791.1808827,0
+TGT.US,D,20160607,000000,58.0091,58.3602,57.1437,57.1859,6408005.108231,0
+TGT.US,D,20160608,000000,57.2823,57.7446,57.0846,57.5076,6811883.9079604,0
+TGT.US,D,20160609,000000,57.4731,57.7151,56.4483,56.7266,7306191.7265032,0
+TGT.US,D,20160610,000000,56.525,57.0945,56.1887,56.888,5659774.3455416,0
+TGT.US,D,20160613,000000,56.8624,57.063,56.0136,56.0559,5530087.4663362,0
+TGT.US,D,20160614,000000,55.8709,56.0992,55.2474,55.931,6285606.3164434,0
+TGT.US,D,20160615,000000,56.1336,56.5939,56.0559,56.3745,7034024.1617338,0
+TGT.US,D,20160616,000000,56.3313,56.6018,55.9231,56.1336,5927467.179183,0
+TGT.US,D,20160617,000000,56.1562,57.063,56.0392,56.5673,9382999.7486311,0
+TGT.US,D,20160620,000000,57.0778,57.7318,56.9764,56.9764,5163392.3503342,0
+TGT.US,D,20160621,000000,57.2125,57.6904,56.7079,57.2381,5464948.1515329,0
+TGT.US,D,20160622,000000,57.2046,57.9934,57.2046,57.7071,5275581.9225678,0
+TGT.US,D,20160623,000000,58.1341,58.8305,58.0672,58.4793,8955269.9507645,0
+TGT.US,D,20160624,000000,57.1791,58.5423,57.0532,58.1164,8067203.0777586,0
+TGT.US,D,20160627,000000,57.8665,58.4291,56.9037,58.2019,6653631.3457187,0
+TGT.US,D,20160628,000000,58.4193,59.0064,57.8705,58.4429,8741041.0541616,0
+TGT.US,D,20160629,000000,58.4616,59.148,58.3937,58.6612,8078978.0973437,0
+TGT.US,D,20160630,000000,58.8305,58.9081,58.1597,58.5128,7758877.7333083,0
+TGT.US,D,20160701,000000,58.3602,59.0822,58.3268,58.7036,5971667.4772059,0
+TGT.US,D,20160705,000000,58.6612,58.8392,58.1439,58.4429,3951081.8437298,0
+TGT.US,D,20160706,000000,58.2767,59.1186,58.197,59.0911,4663045.0173854,0
+TGT.US,D,20160707,000000,59.0458,59.4352,58.4527,58.7379,6071062.2263276,0
+TGT.US,D,20160708,000000,59.2228,59.9792,59.0458,59.7618,5576389.393362,0
+TGT.US,D,20160711,000000,59.8356,60.9401,59.7932,60.7916,6122650.2535886,0
+TGT.US,D,20160712,000000,60.7474,61.6777,60.7079,61.6108,7933260.0693776,0
+TGT.US,D,20160713,000000,61.6108,61.8773,61.2519,61.3217,4303986.7351717,0
+TGT.US,D,20160714,000000,61.6698,62.198,61.5853,61.5853,5730004.543953,0
+TGT.US,D,20160715,000000,61.5853,61.839,60.7571,61.2086,6210542.4730008,0
+TGT.US,D,20160718,000000,61.0758,62.0328,61.0758,61.9826,4597197.0255548,0
+TGT.US,D,20160719,000000,61.9217,62.0328,61.5223,61.9737,5077159.4722536,0
+TGT.US,D,20160720,000000,62.1813,62.432,61.9826,62.4163,3342503.1590159,0
+TGT.US,D,20160721,000000,62.3583,62.5914,62.139,62.2983,3918724.687761,0
+TGT.US,D,20160722,000000,62.432,62.8461,62.1577,62.7842,3000404.3212956,0
+TGT.US,D,20160725,000000,62.8009,63.9674,62.7428,63.9397,5021037.7421753,0
+TGT.US,D,20160726,000000,64.0077,64.8485,63.7155,63.8748,5998821.9067076,0
+TGT.US,D,20160727,000000,64.0077,64.0077,62.8874,63.0586,3772394.5743281,0
+TGT.US,D,20160728,000000,62.8874,63.0429,62.0573,62.678,4970950.4427365,0
+TGT.US,D,20160729,000000,62.7674,63.1736,62.4625,63.1323,5929401.0438969,0
+TGT.US,D,20160801,000000,62.7182,63.3201,62.5746,63.2799,4556082.5736974,0
+TGT.US,D,20160802,000000,63.6575,64.0598,61.7573,61.9217,6052483.0938799,0
+TGT.US,D,20160803,000000,61.3502,62.1075,60.4729,62.0986,6551239.2079658,0
+TGT.US,D,20160804,000000,62.0141,62.4084,61.8301,62.1311,3683721.4884068,0
+TGT.US,D,20160805,000000,62.4409,62.9465,62.2983,62.8009,3647330.8722277,0
+TGT.US,D,20160808,000000,62.8511,63.2887,62.7261,62.8511,3606271.3250467,0
+TGT.US,D,20160809,000000,61.6944,61.6944,60.1188,60.8475,8939588.5651276,0
+TGT.US,D,20160810,000000,61.0758,61.4957,60.8967,61.2174,4813696.3322031,0
+TGT.US,D,20160811,000000,62.978,63.0005,61.6197,62.0239,7529524.6318588,0
+TGT.US,D,20160812,000000,62.316,63.6575,62.2305,63.5306,7957763.8231121,0
+TGT.US,D,20160815,000000,63.8443,64.3932,63.5818,63.8011,6360802.3378107,0
+TGT.US,D,20160816,000000,63.7609,64.2614,63.455,63.7609,8188164.1804267,0
+TGT.US,D,20160817,000000,59.5346,60.5211,59.0448,59.6635,23214115.075044,0
+TGT.US,D,20160818,000000,59.4903,59.7293,58.4871,59.3822,13792703.404738,0
+TGT.US,D,20160819,000000,59.2218,59.7372,59.1225,59.2317,7021029.0382283,0
+TGT.US,D,20160822,000000,59.3822,59.6202,58.9798,59.4608,5383309.9814659,0
+TGT.US,D,20160823,000000,59.63,60.3991,59.63,60.0175,6654650.1324922,0
+TGT.US,D,20160824,000000,60.168,60.7699,60.1355,60.5938,6842697.6324699,0
+TGT.US,D,20160825,000000,60.3213,60.9047,59.63,59.813,5998406.0546215,0
+TGT.US,D,20160826,000000,59.7904,60.3991,59.1982,59.4274,5946445.8956648,0
+TGT.US,D,20160829,000000,59.4903,60.0933,59.3822,60.0175,4726124.3900698,0
+TGT.US,D,20160830,000000,60.0096,60.0933,59.2268,59.4608,4772814.7168436,0
+TGT.US,D,20160831,000000,59.273,59.8473,59.0704,59.2906,5948618.6973963,0
+TGT.US,D,20160901,000000,59.4185,59.7195,59.215,59.6202,6155613.3945046,0
+TGT.US,D,20160902,000000,59.933,60.3362,59.5179,59.813,9301419.5335003,0
+TGT.US,D,20160906,000000,59.8729,59.9417,58.7674,59.215,9748936.3666961,0
+TGT.US,D,20160907,000000,59.0802,59.4824,58.9701,59.3822,6074830.3139351,0
+TGT.US,D,20160908,000000,59.3822,59.3822,58.6406,58.674,10820383.842184,0
+TGT.US,D,20160909,000000,58.319,58.6406,58.074,58.2855,7313225.6256042,0
+TGT.US,D,20160912,000000,57.8203,58.7242,57.6167,58.5373,9669356.1052414,0
+TGT.US,D,20160913,000000,58.3702,58.6642,58.1331,58.2353,11092525.988122,0
+TGT.US,D,20160914,000000,58.5304,58.674,57.5173,57.607,7858245.0300918,0
+TGT.US,D,20160915,000000,57.4938,58.55,57.3718,58.4636,6361642.1760091,0
+TGT.US,D,20160916,000000,58.2186,58.5639,58.077,58.4793,8443814.5883738,0
+TGT.US,D,20160919,000000,58.6072,58.9346,58.1754,58.1921,5332569.9264297,0
+TGT.US,D,20160920,000000,58.4449,58.5304,57.841,57.9639,3537493.0503006,0
+TGT.US,D,20160921,000000,58.4124,58.8265,58.0495,58.6809,5103035.8428987,0
+TGT.US,D,20160922,000000,58.8422,59.1795,57.4761,57.9117,9012074.9390383,0
+TGT.US,D,20160923,000000,57.7534,58.2678,57.6954,58.0907,4192950.1611429,0
+TGT.US,D,20160926,000000,57.8203,57.8203,56.6962,56.7827,8164557.2030735,0
+TGT.US,D,20160927,000000,57.4849,57.8627,57.2125,57.6876,6840571.6013887,0
+TGT.US,D,20160928,000000,57.6256,57.7446,57.2125,57.2893,3996420.9054118,0
+TGT.US,D,20160929,000000,57.3128,57.6689,57.1614,57.2046,3416145.5813911,0
+TGT.US,D,20160930,000000,57.2459,58.2019,57.2459,58.0151,5801126.4349793,0
+TGT.US,D,20161003,000000,57.8627,58.311,57.7613,58.0151,3901682.8862529,0
+TGT.US,D,20161004,000000,58.0977,58.7586,57.8627,57.9914,5181095.0414658,0
+TGT.US,D,20161005,000000,57.9639,58.0495,57.129,57.2204,5631733.3071912,0
+TGT.US,D,20161006,000000,57.0522,57.9284,56.7728,57.7878,5936401.3901402,0
+TGT.US,D,20161007,000000,57.9541,58.4636,57.845,58.319,4573263.670403,0
+TGT.US,D,20161010,000000,58.6327,58.6327,58.0229,58.1655,3224868.8730374,0
+TGT.US,D,20161011,000000,58.1075,58.3033,57.6787,57.7691,3586870.655959,0
+TGT.US,D,20161012,000000,57.8302,57.9117,57.2833,57.3198,5050333.4540573,0
+TGT.US,D,20161013,000000,57.1614,57.594,56.8594,57.3473,3889621.1422465,0
+TGT.US,D,20161014,000000,57.3551,57.9069,57.1948,57.5311,4520644.6553295,0
+TGT.US,D,20161017,000000,57.4229,57.4417,56.6716,56.7984,4804576.0553979,0
+TGT.US,D,20161018,000000,57.062,57.2046,56.6047,56.9007,3564636.2955163,0
+TGT.US,D,20161019,000000,57.129,57.1859,56.6962,57.0433,3101109.6653787,0
+TGT.US,D,20161020,000000,57.12,57.3473,56.9755,57.1948,4689403.329079,0
+TGT.US,D,20161021,000000,56.9617,57.8203,56.8063,57.6345,3680210.6393759,0
+TGT.US,D,20161024,000000,57.7191,58.0318,57.4417,57.6599,3013827.4979265,0
+TGT.US,D,20161025,000000,57.4417,57.7191,57.2736,57.3984,3022390.5939413,0
+TGT.US,D,20161026,000000,57.3384,58.2511,57.2636,57.9384,3369802.9842347,0
+TGT.US,D,20161027,000000,57.9384,58.0977,57.0089,57.12,4416936.838849,0
+TGT.US,D,20161028,000000,57.2046,58.4921,57.2046,58.1429,4863647.386704,0
+TGT.US,D,20161031,000000,58.0977,58.4961,57.8745,58.0583,3965205.5633617,0
+TGT.US,D,20161101,000000,58.0003,58.1429,56.9332,57.2538,4758455.1104537,0
+TGT.US,D,20161102,000000,57.2046,57.8527,56.8938,57.6599,4700073.1378629,0
+TGT.US,D,20161103,000000,57.898,57.9384,56.2143,56.3184,5992945.0728244,0
+TGT.US,D,20161104,000000,56.3598,56.8594,56.1897,56.1994,4661040.9966962,0
+TGT.US,D,20161107,000000,56.7827,57.0738,56.6224,57.0433,5655955.4202709,0
+TGT.US,D,20161108,000000,56.9007,57.2234,56.3017,56.6391,6034505.8793661,0
+TGT.US,D,20161109,000000,55.9959,58.4961,55.7589,58.1242,11329182.428287,0
+TGT.US,D,20161110,000000,58.8511,60.9883,58.616,59.5848,11387248.190613,0
+TGT.US,D,20161111,000000,59.4903,60.4297,59.2995,60.2684,6310193.4439459,0
+TGT.US,D,20161114,000000,60.5436,62.0839,60.3538,61.481,8703497.4397777,0
+TGT.US,D,20161115,000000,61.598,61.6502,60.6273,60.8585,9030778.1153848,0
+TGT.US,D,20161116,000000,66.0219,66.7015,64.3677,64.7689,25738095.25101,0
+TGT.US,D,20161117,000000,64.8957,65.1102,64.2329,64.8555,9465564.1809242,0
+TGT.US,D,20161118,000000,64.6567,65.0768,64.4798,64.9036,6725301.266756,0
+TGT.US,D,20161121,000000,64.8466,65.4318,64.7444,65.1771,5255458.3419075,0
+TGT.US,D,20161122,000000,65.4997,66.5589,65.476,66.3366,6870959.3062794,0
+TGT.US,D,20161123,000000,66.3868,67.2642,66.0879,66.855,7963165.8332197,0
+TGT.US,D,20161125,000000,67.1716,67.5788,66.8049,66.967,2986129.105427,0
+TGT.US,D,20161128,000000,66.7605,67.2464,66.0219,66.2068,6341386.417424,0
+TGT.US,D,20161129,000000,66.4468,67.0349,66.2325,66.7959,5510158.0855498,0
+TGT.US,D,20161130,000000,66.2157,66.4832,65.6472,65.7977,6830674.5250877,0
+TGT.US,D,20161201,000000,65.476,66.9415,65.2459,66.2944,7847710.4494925,0
+TGT.US,D,20161202,000000,65.7977,66.7881,65.4505,66.3966,8830834.6021831,0
+TGT.US,D,20161205,000000,66.4567,66.5137,65.4288,65.5764,8420510.6034941,0
+TGT.US,D,20161206,000000,65.5183,65.6639,64.7846,65.3993,9043578.0222629,0
+TGT.US,D,20161207,000000,65.4171,65.7465,64.8279,65.5665,7971780.783651,0
+TGT.US,D,20161208,000000,65.8911,66.8049,65.7308,66.3111,5975630.7814407,0
+TGT.US,D,20161209,000000,65.9698,66.1783,65.4918,65.9275,4751355.1223903,0
+TGT.US,D,20161212,000000,65.5764,65.961,65.0403,65.3728,5267702.0847486,0
+TGT.US,D,20161213,000000,65.5941,66.497,65.1603,66.1655,5733976.9989671,0
+TGT.US,D,20161214,000000,65.9786,66.3189,65.4683,65.7554,7096607.3588239,0
+TGT.US,D,20161215,000000,65.713,66.1872,65.4171,65.5764,4800437.8696014,0
+TGT.US,D,20161216,000000,65.6305,66.7605,65.1456,65.3806,9646101.941272,0
+TGT.US,D,20161219,000000,65.237,66.1408,65.1869,65.6305,3352711.3618165,0
+TGT.US,D,20161220,000000,65.8911,66.4468,65.8174,66.1498,4113521.395925,0
+TGT.US,D,20161221,000000,65.9098,66.3366,65.6973,65.7053,2505031.9620823,0
+TGT.US,D,20161222,000000,65.4683,65.5852,62.5363,62.8166,9903878.3803003,0
+TGT.US,D,20161223,000000,63.0212,63.447,62.433,62.6121,3913318.6106403,0
+TGT.US,D,20161227,000000,62.8953,63.2327,62.6671,62.7822,2582846.1231121,0
+TGT.US,D,20161228,000000,62.8255,63.0212,61.9757,62.0445,3082897.5808601,0
+TGT.US,D,20161229,000000,62.0013,62.3327,61.7004,61.8616,3281598.6215694,0
+TGT.US,D,20161230,000000,61.9413,62.1282,61.2311,61.5321,3602861.134589,0
+TGT.US,D,20170103,000000,61.8951,62.0927,61.3275,61.9757,4576483.7279996,0
+TGT.US,D,20170104,000000,62.2737,63.2415,62.2737,62.8796,6221939.2603706,0
+TGT.US,D,20170105,000000,61.6147,61.9491,60.3538,61.8144,8329500.0018121,0
+TGT.US,D,20170106,000000,61.3207,61.5321,60.6362,60.8585,6140292.9562775,0
+TGT.US,D,20170109,000000,60.9529,61.2244,60.7906,60.8485,4469873.0809421,0
+TGT.US,D,20170110,000000,60.8063,61.3433,60.4906,60.8485,5495839.1492908,0
+TGT.US,D,20170111,000000,61.063,61.2754,60.7601,61.003,4076964.0322102,0
+TGT.US,D,20170112,000000,60.8485,61.0885,60.3056,60.6972,4886818.1769056,0
+TGT.US,D,20170113,000000,60.5436,60.8063,59.6575,59.7932,6259538.7961841,0
+TGT.US,D,20170117,000000,60.2771,61.4032,60.167,60.4306,6370254.0761806,0
+TGT.US,D,20170118,000000,57.9256,57.9256,56.5221,56.9489,22364982.734892,0
+TGT.US,D,20170119,000000,56.5044,56.9735,55.4244,55.7048,14407928.605559,0
+TGT.US,D,20170120,000000,55.7048,55.7225,54.3327,54.6032,15234694.407344,0
+TGT.US,D,20170123,000000,54.5815,54.9898,54.137,54.3908,9283600.9324963,0
+TGT.US,D,20170124,000000,54.3908,54.8787,54.1813,54.8697,7142276.8653176,0
+TGT.US,D,20170125,000000,55.1422,55.513,55.0822,55.3694,6693541.9617081,0
+TGT.US,D,20170126,000000,55.2445,55.2956,54.6219,54.6651,5156677.711759,0
+TGT.US,D,20170127,000000,54.9898,55.1776,53.6138,54.2639,8770448.6089028,0
+TGT.US,D,20170130,000000,54.2639,54.6406,54.0859,54.6219,6127440.1782294,0
+TGT.US,D,20170131,000000,54.3505,54.9464,54.0505,54.9288,6732089.1115665,0
+TGT.US,D,20170201,000000,54.5009,54.6464,54.0593,54.2413,6230202.4141714,0
+TGT.US,D,20170202,000000,54.4459,54.6651,54.2325,54.2501,6477507.3113031,0
+TGT.US,D,20170203,000000,54.3997,54.8167,54.1105,54.3082,5828849.2295573,0
+TGT.US,D,20170206,000000,54.3259,54.4773,53.9757,54.0268,7046922.6936789,0
+TGT.US,D,20170207,000000,54.4164,54.6554,54.0505,54.1537,4993795.8718926,0
+TGT.US,D,20170208,000000,54.1016,55.2956,53.9915,55.1776,5295314.0532204,0
+TGT.US,D,20170209,000000,55.1609,56.6784,55.037,56.5732,9102217.2334304,0
+TGT.US,D,20170210,000000,56.6587,57.0413,55.5602,55.9929,6477343.614027,0
+TGT.US,D,20170213,000000,56.4178,56.4808,55.4786,55.7195,4905784.6923482,0
+TGT.US,D,20170214,000000,55.4697,56.4483,55.4697,56.4414,5951093.4748482,0
+TGT.US,D,20170215,000000,56.3126,56.6992,56.0893,56.528,4619429.3524911,0
+TGT.US,D,20170216,000000,56.5457,56.6135,55.9084,56.0539,3851761.3175965,0
+TGT.US,D,20170217,000000,56.0893,56.6568,55.813,56.5614,4794004.8716811,0
+TGT.US,D,20170221,000000,56.9686,57.0768,56.5614,56.9214,5628119.7660803,0
+TGT.US,D,20170222,000000,56.7936,56.9814,56.3991,56.6893,3523575.731582,0
+TGT.US,D,20170223,000000,56.7758,56.8722,55.7697,55.8651,5661573.9988242,0
+TGT.US,D,20170224,000000,56.108,57.2931,55.8218,57.18,8034305.0090517,0
+TGT.US,D,20170227,000000,57.0768,57.6709,56.9391,57.5253,7944455.5396004,0
+TGT.US,D,20170228,000000,49.3581,51.2986,49.2627,50.5255,52685042.014009,0
+TGT.US,D,20170301,000000,50.5354,51.0084,49.3049,49.719,26522746.115723,0
+TGT.US,D,20170302,000000,49.8646,50.3081,49.6483,49.8214,12767128.786398,0
+TGT.US,D,20170303,000000,50.0701,50.1066,49.0826,49.3049,10556127.634585,0
+TGT.US,D,20170306,000000,49.2627,49.2715,48.1454,48.231,13152195.617181,0
+TGT.US,D,20170307,000000,48.231,48.5122,47.3271,47.4057,15394454.814682,0
+TGT.US,D,20170308,000000,47.6625,47.7589,47.2868,47.3036,10948186.677585,0
+TGT.US,D,20170309,000000,47.2868,47.5858,46.7794,47.4559,12652463.419959,0
+TGT.US,D,20170310,000000,47.5858,48.0412,47.3271,47.5957,8775823.1666722,0
+TGT.US,D,20170313,000000,47.6124,47.8081,47.1481,47.4481,8749318.4425082,0
+TGT.US,D,20170314,000000,47.4559,47.6035,47.0094,47.0694,6976875.5108557,0
+TGT.US,D,20170315,000000,46.9406,47.037,46.5285,46.914,9916444.4339271,0
+TGT.US,D,20170316,000000,46.7694,47.2415,46.6377,46.9317,7390511.0749353,0
+TGT.US,D,20170317,000000,47.0271,47.096,46.674,46.674,16504564.333147,0
+TGT.US,D,20170320,000000,46.8963,46.9749,46.374,46.7429,10658466.901168,0
+TGT.US,D,20170321,000000,46.7794,46.8216,45.7594,45.903,10635294.07746,0
+TGT.US,D,20170322,000000,45.8666,46.138,45.3679,46.0643,6826421.446172,0
+TGT.US,D,20170323,000000,45.9777,46.1153,45.6088,45.6856,6655932.258362,0
+TGT.US,D,20170324,000000,45.7791,45.8616,45.487,45.6699,5060937.1738787,0
+TGT.US,D,20170327,000000,45.5666,46.2069,45.4358,45.8488,8890845.4135078,0
+TGT.US,D,20170328,000000,45.7289,46.1508,45.72,46.0821,5112818.0260805,0
+TGT.US,D,20170329,000000,46.1253,47.7796,46.0367,47.4147,11452136.36736,0
+TGT.US,D,20170330,000000,47.3359,47.6369,47.1737,47.5002,5664751.3527837,0
+TGT.US,D,20170331,000000,47.4559,47.9497,47.397,47.4481,8674553.5245261,0
+TGT.US,D,20170403,000000,47.4727,47.4815,46.2954,46.4507,8107698.3268766,0
+TGT.US,D,20170404,000000,46.2689,46.2954,45.5489,45.9335,7651265.5842826,0
+TGT.US,D,20170405,000000,46.0367,46.2876,45.3246,45.3522,7914691.1044624,0
+TGT.US,D,20170406,000000,45.7014,46.5364,45.6266,46.0564,10082525.996325,0
+TGT.US,D,20170407,000000,45.9689,46.2452,45.5391,45.7712,6723187.4367139,0
+TGT.US,D,20170410,000000,45.9777,46.7173,45.9098,46.2452,5789796.7533253,0
+TGT.US,D,20170411,000000,46.2609,46.3396,45.6856,46.1765,5719894.9662192,0
+TGT.US,D,20170412,000000,45.8764,46.0199,45.7289,45.9098,5267649.2135787,0
+TGT.US,D,20170413,000000,45.9857,46.1153,45.8144,45.903,5917231.5240442,0
+TGT.US,D,20170417,000000,45.8764,46.1508,45.6513,46.1508,5468706.0716077,0
+TGT.US,D,20170418,000000,46.0821,46.2689,45.9305,46.0821,5083049.5239294,0
+TGT.US,D,20170419,000000,46.2452,46.7479,46.1765,46.3318,6303625.2178411,0
+TGT.US,D,20170420,000000,46.6072,47.1816,46.5196,46.9749,6796439.4258347,0
+TGT.US,D,20170421,000000,46.8885,47.392,46.8885,47.096,7008880.8701943,0
+TGT.US,D,20170424,000000,47.4235,47.5346,46.7871,47.1304,6642560.9361477,0
+TGT.US,D,20170425,000000,47.1982,47.4235,47.1128,47.4147,4764535.2949905,0
+TGT.US,D,20170426,000000,47.6035,48.3952,47.4638,48.1277,7296390.2250094,0
+TGT.US,D,20170427,000000,48.1277,48.2909,47.868,48.2231,4513877.1455843,0
+TGT.US,D,20170428,000000,48.2143,48.2143,47.5957,48.0126,9803080.5116701,0
+TGT.US,D,20170501,000000,47.9821,48.1454,47.7333,47.9497,6007118.6133662,0
+TGT.US,D,20170502,000000,47.9231,48.4385,47.8258,48.2821,4624757.13961,0
+TGT.US,D,20170503,000000,48.2664,49.4672,48.0755,49.2962,8773478.5336385,0
+TGT.US,D,20170504,000000,49.4338,49.5892,48.704,49.2547,6407629.9262754,0
+TGT.US,D,20170505,000000,49.2872,49.5027,48.8536,49.2784,5635860.3087019,0
+TGT.US,D,20170508,000000,49.4437,49.4771,49.0316,49.2627,5296755.809353,0
+TGT.US,D,20170509,000000,49.3581,50.4242,49.3049,49.9325,9326963.4258271,0
+TGT.US,D,20170510,000000,49.7614,50.2806,49.5991,50.2157,8088138.027526,0
+TGT.US,D,20170511,000000,49.6483,49.7515,48.0923,48.1965,15498362.931556,0
+TGT.US,D,20170512,000000,48.0579,48.1552,47.2868,47.9743,10413130.438362,0
+TGT.US,D,20170515,000000,48.0765,48.7897,47.9821,48.1021,9538426.7535437,0
+TGT.US,D,20170516,000000,48.2437,48.2851,47.1038,47.39,13723599.768947,0
+TGT.US,D,20170517,000000,49.5027,49.5115,47.8337,47.8337,26726423.146921,0
+TGT.US,D,20170518,000000,48.0136,48.764,47.9398,48.5182,13714986.852022,0
+TGT.US,D,20170519,000000,48.7807,49.0512,48.4081,48.6598,11444127.401876,0
+TGT.US,D,20170522,000000,48.7277,48.7277,48.1296,48.1995,10964081.581408,0
+TGT.US,D,20170523,000000,48.1473,48.1719,47.3133,47.3557,8207676.6923736,0
+TGT.US,D,20170524,000000,47.3734,47.3999,46.7164,47.0449,7876291.3838277,0
+TGT.US,D,20170525,000000,47.2248,47.4176,46.9377,47.1038,8466420.0637589,0
+TGT.US,D,20170526,000000,47.2327,47.4087,46.8638,47.2779,4286408.0879386,0
+TGT.US,D,20170530,000000,47.3734,47.8946,47.2405,47.748,6631954.1660664,0
+TGT.US,D,20170531,000000,48.0136,48.0589,47.1481,47.9319,9667067.3936375,0
+TGT.US,D,20170601,000000,48.0136,48.5693,47.8583,48.3706,5939060.1999333,0
+TGT.US,D,20170602,000000,48.2851,48.4857,47.989,48.2516,5160798.6127501,0
+TGT.US,D,20170605,000000,48.2949,48.3903,47.7393,48.3451,4875081.7939446,0
+TGT.US,D,20170606,000000,48.0225,48.0323,47.2082,47.4343,7353349.7597798,0
+TGT.US,D,20170607,000000,47.5396,47.6487,47.1639,47.3379,6590732.9551158,0
+TGT.US,D,20170608,000000,47.634,47.9575,47.3832,47.4757,6625934.9867257,0
+TGT.US,D,20170609,000000,47.7637,49.5991,47.5632,49.4475,8940097.9585143,0
+TGT.US,D,20170612,000000,49.6226,50.8137,49.6226,50.2934,13369752.347226,0
+TGT.US,D,20170613,000000,50.1449,50.2679,49.3207,49.8686,6773031.7321218,0
+TGT.US,D,20170614,000000,49.9688,50.3721,49.3836,50.2846,4985897.7325146,0
+TGT.US,D,20170615,000000,49.5204,50.1882,48.0814,48.1995,12064004.248892,0
+TGT.US,D,20170616,000000,44.6971,45.722,42.202,45.722,56941172.20641,0
+TGT.US,D,20170619,000000,45.9482,45.9827,44.0096,44.9411,16968004.539257,0
+TGT.US,D,20170620,000000,45.0287,45.0759,44.2447,44.2447,9957151.1677246,0
+TGT.US,D,20170621,000000,44.2871,45.0089,43.8355,43.9074,11501599.380292,0
+TGT.US,D,20170622,000000,43.9831,44.2871,43.4964,43.9999,7760572.6610044,0
+TGT.US,D,20170623,000000,43.9734,44.2546,43.7826,44.115,7199008.6473563,0
+TGT.US,D,20170626,000000,44.1749,44.8958,44.1237,44.7415,6679060.3449263,0
+TGT.US,D,20170627,000000,44.6785,45.486,44.6352,45.2538,7675236.5593054,0
+TGT.US,D,20170628,000000,45.303,45.7909,45.1034,45.247,7074439.0873436,0
+TGT.US,D,20170629,000000,45.4103,45.7407,44.9657,45.2696,5357729.4860215,0
+TGT.US,D,20170630,000000,45.4103,45.5666,45.1122,45.4427,4611056.3893374,0
+TGT.US,D,20170703,000000,45.6522,45.9561,45.4781,45.7564,3211380.6241974,0
+TGT.US,D,20170705,000000,45.9305,46.2177,45.1161,45.3306,4557070.8578728,0
+TGT.US,D,20170706,000000,45.1919,45.2617,44.6441,44.707,4263929.7067118,0
+TGT.US,D,20170707,000000,44.7415,44.9578,44.053,44.3845,5559765.4774467,0
+TGT.US,D,20170710,000000,44.4543,44.469,43.4894,43.6104,7501526.2971454,0
+TGT.US,D,20170711,000000,43.6527,44.1277,43.6202,43.8101,5284300.5818323,0
+TGT.US,D,20170712,000000,43.871,44.4641,43.8543,44.2094,5157242.009822,0
+TGT.US,D,20170713,000000,45.4103,46.678,45.1919,46.3308,26709154.609434,0
+TGT.US,D,20170714,000000,46.4784,46.5304,46.1125,46.2599,6706979.3728847,0
+TGT.US,D,20170717,000000,46.2599,47.0773,46.2532,46.6947,14369275.713361,0
+TGT.US,D,20170718,000000,46.5658,46.9022,46.2866,46.6947,5207071.0539311,0
+TGT.US,D,20170719,000000,46.7567,47.1088,46.5137,47.0174,4549898.6803274,0
+TGT.US,D,20170720,000000,47.0685,47.7393,46.9111,47.4343,7663453.4056941,0
+TGT.US,D,20170721,000000,47.4176,47.8061,47.0871,47.6586,7312685.7296195,0
+TGT.US,D,20170724,000000,47.4943,47.6763,46.9465,46.973,6474182.5281199,0
+TGT.US,D,20170725,000000,47.1118,48.2851,47.095,47.8857,5185032.9268689,0
+TGT.US,D,20170726,000000,47.8504,47.9398,47.1639,47.7637,3916118.7491377,0
+TGT.US,D,20170727,000000,47.7637,48.7208,47.39,48.712,5089482.5218496,0
+TGT.US,D,20170728,000000,48.6696,48.9795,48.3549,48.764,6163582.7066113,0
+TGT.US,D,20170731,000000,48.9598,49.3207,48.5821,49.2519,6490565.4735111,0
+TGT.US,D,20170801,000000,49.1713,49.4318,48.7897,49.4161,4635993.2799637,0
+TGT.US,D,20170802,000000,49.3463,49.6393,49.0344,49.3621,4007200.5235484,0
+TGT.US,D,20170803,000000,49.5027,49.8686,48.9982,49.5735,6122878.0063204,0
+TGT.US,D,20170804,000000,49.6945,50.1036,49.6758,50.0416,5135071.7048352,0
+TGT.US,D,20170807,000000,50.0348,50.3799,49.9688,50.3023,4492276.2224269,0
+TGT.US,D,20170808,000000,50.4065,51.4569,50.4065,51.0497,9352543.9212715,0
+TGT.US,D,20170809,000000,50.9003,50.9091,49.8686,50.2934,7343363.2091913,0
+TGT.US,D,20170810,000000,49.8154,49.8154,48.2074,48.3549,12422844.945907,0
+TGT.US,D,20170811,000000,48.0943,48.5979,47.8946,48.3627,6928600.0657387,0
+TGT.US,D,20170814,000000,48.6873,49.2577,48.6873,49.0335,6568291.1770066,0
+TGT.US,D,20170815,000000,48.9775,49.0237,47.6772,47.7657,10738533.170685,0
+TGT.US,D,20170816,000000,50.0957,50.0957,47.871,49.4899,25096701.871357,0
+TGT.US,D,20170817,000000,49.6826,50.1439,48.6972,49.3226,17333387.026791,0
+TGT.US,D,20170818,000000,49.1378,49.5322,48.9096,48.9096,5389373.8979502,0
+TGT.US,D,20170821,000000,49.0946,50.1941,48.8732,49.7102,13196323.725722,0
+TGT.US,D,20170822,000000,49.8488,50.018,49.4358,49.6915,9067844.8724863,0
+TGT.US,D,20170823,000000,49.5686,49.9984,49.3581,49.6188,4832726.9031014,0
+TGT.US,D,20170824,000000,50.2452,50.6504,47.3704,47.6439,18017987.336526,0
+TGT.US,D,20170825,000000,47.8179,48.6873,47.5031,48.3451,7941651.3340901,0
+TGT.US,D,20170828,000000,48.0009,48.2153,47.5209,47.8454,7243927.7899388,0
+TGT.US,D,20170829,000000,47.6261,48.2153,47.5031,47.9448,4946430.4209495,0
+TGT.US,D,20170830,000000,47.9615,48.1975,47.5907,47.7411,3975977.0474723,0
+TGT.US,D,20170831,000000,47.7068,48.3372,47.6173,47.9261,6847288.2734705,0
+TGT.US,D,20170901,000000,48.1975,49.5863,48.1975,49.4093,8017753.2826183,0
+TGT.US,D,20170905,000000,49.3316,50.4557,49.3226,50.4025,8973999.5626958,0
+TGT.US,D,20170906,000000,50.5255,51.5287,50.5059,50.9927,10348658.113701,0
+TGT.US,D,20170907,000000,51.2465,51.7313,50.8472,51.3419,7909143.6986377,0
+TGT.US,D,20170908,000000,51.0872,51.2121,48.9145,50.3318,12459748.005732,0
+TGT.US,D,20170911,000000,50.5875,50.8324,50.1901,50.3505,6892433.1352784,0
+TGT.US,D,20170912,000000,50.3859,51.4933,50.3042,50.8777,6045807.0919287,0
+TGT.US,D,20170913,000000,50.9485,52.8339,50.9071,52.2997,9897212.5458819,0
+TGT.US,D,20170914,000000,52.3254,52.46,51.8169,52.2674,5754516.4317137,0
+TGT.US,D,20170915,000000,52.2418,52.8063,51.9663,52.6972,7644276.4223253,0
+TGT.US,D,20170918,000000,52.8466,53.1201,51.9153,51.933,5612700.7027863,0
+TGT.US,D,20170919,000000,52.0285,52.5035,51.6429,52.1601,4487663.2128546,0
+TGT.US,D,20170920,000000,52.223,52.2831,51.5532,52.0814,5493699.9004171,0
+TGT.US,D,20170921,000000,51.985,51.985,50.975,51.2651,6085542.8263563,0
+TGT.US,D,20170922,000000,51.3339,51.8966,51.1225,51.8444,3788063.7589258,0
+TGT.US,D,20170925,000000,50.975,52.1071,50.9297,51.4569,6815924.4854434,0
+TGT.US,D,20170926,000000,51.4569,51.9251,51.274,51.4933,4791362.3299401,0
+TGT.US,D,20170927,000000,51.4658,51.8611,50.8422,51.7403,4692640.6714812,0
+TGT.US,D,20170928,000000,51.7648,52.2997,51.6251,51.7727,5898100.2945724,0
+TGT.US,D,20170929,000000,51.9408,52.3539,51.573,51.8611,4342813.4921784,0
+TGT.US,D,20171002,000000,51.6674,51.9251,50.7105,51.756,4226423.7121989,0
+TGT.US,D,20171003,000000,51.8966,52.0627,51.3595,51.4835,4073404.3790224,0
+TGT.US,D,20171004,000000,51.573,51.7912,51.4313,51.5532,3456614.3949241,0
+TGT.US,D,20171005,000000,51.5809,51.756,51.2465,51.3085,5528490.1469538,0
+TGT.US,D,20171006,000000,50.5698,50.676,49.8538,50.199,10153467.922022,0
+TGT.US,D,20171009,000000,49.778,49.8853,49.0149,49.4358,7179889.6189235,0
+TGT.US,D,20171010,000000,49.9198,50.8422,49.726,50.6219,8372891.9809877,0
+TGT.US,D,20171011,000000,50.7901,52.4433,50.736,51.985,13285783.778672,0
+TGT.US,D,20171012,000000,51.8611,52.947,51.4491,52.8978,10045261.989089,0
+TGT.US,D,20171013,000000,52.9519,54.1016,52.6893,53.4771,7737778.0695116,0
+TGT.US,D,20171016,000000,53.0463,53.3925,52.3539,52.8634,5236562.9991936,0
+TGT.US,D,20171017,000000,52.8811,53.2224,52.6106,52.8811,3731449.9202661,0
+TGT.US,D,20171018,000000,52.8811,53.241,52.7325,52.7581,4026291.0828896,0
+TGT.US,D,20171019,000000,52.585,53.2066,52.3971,53.1102,4541568.420811,0
+TGT.US,D,20171020,000000,53.3482,54.315,53.2066,54.2787,6887550.6860903,0
+TGT.US,D,20171023,000000,54.324,55.9142,54.1901,55.0015,10100947.532016,0
+TGT.US,D,20171024,000000,55.2543,55.5789,54.7538,55.3075,6407494.6980909,0
+TGT.US,D,20171025,000000,55.1402,55.3409,53.9364,54.4184,7227858.004554,0
+TGT.US,D,20171026,000000,54.5796,55.0782,54.1724,54.4961,4877814.8267263,0
+TGT.US,D,20171027,000000,54.0062,54.1016,52.6106,52.9598,7924285.1882898,0
+TGT.US,D,20171030,000000,52.8811,52.9066,52.1199,52.3352,7011531.5459612,0
+TGT.US,D,20171031,000000,52.2831,52.5202,51.7727,51.8886,7348003.671102,0
+TGT.US,D,20171101,000000,51.6753,52.223,51.515,51.7313,5359814.8469721,0
+TGT.US,D,20171102,000000,51.9753,52.6893,51.5003,52.5467,5450489.9200761,0
+TGT.US,D,20171103,000000,52.4433,52.8388,52.1071,52.1681,4542731.5865484,0
+TGT.US,D,20171106,000000,52.1159,52.2043,51.5985,52.1071,5164318.6125604,0
+TGT.US,D,20171107,000000,51.9153,51.9496,50.676,50.8777,7470445.1665267,0
+TGT.US,D,20171108,000000,50.8511,51.809,50.4301,51.2986,5598332.9623703,0
+TGT.US,D,20171109,000000,50.676,52.8634,50.2639,52.6421,9665732.3965979,0
+TGT.US,D,20171110,000000,52.6509,53.9708,52.6509,53.962,7795827.5637842,0
+TGT.US,D,20171113,000000,53.962,54.4479,52.8634,53.0846,7516228.5493863,0
+TGT.US,D,20171114,000000,52.9146,53.5499,52.523,53.3601,9017086.5158913,0
+TGT.US,D,20171115,000000,49.9551,50.0209,47.986,48.0933,39032958.636357,0
+TGT.US,D,20171116,000000,48.4041,49.1231,48.0648,48.9293,14311117.426489,0
+TGT.US,D,20171117,000000,49.5134,52.1591,49.478,51.6281,18688745.567282,0
+TGT.US,D,20171120,000000,51.4756,51.6881,50.7075,51.3959,8404042.2508286,0
+TGT.US,D,20171121,000000,51.3694,51.5652,50.4291,50.8363,6710231.9665859,0
+TGT.US,D,20171122,000000,50.9898,51.2887,50.678,51.0497,3229388.3413092,0
+TGT.US,D,20171124,000000,51.5465,51.6192,49.5774,49.6188,6635740.5552327,0
+TGT.US,D,20171127,000000,49.9049,50.0731,49.0601,49.5863,9321555.3151999,0
+TGT.US,D,20171128,000000,49.7427,50.3918,49.2115,50.2777,7107518.1381322,0
+TGT.US,D,20171129,000000,50.4547,54.8579,50.4547,54.7733,21180732.584949,0
+TGT.US,D,20171130,000000,54.7438,56.0322,53.1378,53.1899,16400841.265368,0
+TGT.US,D,20171201,000000,53.2784,53.6974,52.3017,52.8436,9224044.6098819,0
+TGT.US,D,20171204,000000,53.8567,55.9683,53.7564,55.5513,12907751.863743,0
+TGT.US,D,20171205,000000,55.4009,55.4815,53.6777,55.2327,9216554.188564,0
+TGT.US,D,20171206,000000,55.1441,55.3035,53.7653,53.9187,6256670.5352179,0
+TGT.US,D,20171207,000000,54.0583,54.7538,53.724,54.2482,4464986.5647408,0
+TGT.US,D,20171208,000000,54.2561,54.9032,53.8567,54.4931,4066582.9813542,0
+TGT.US,D,20171211,000000,54.6829,55.2051,54.2993,54.8392,4501848.9544357,0
+TGT.US,D,20171212,000000,54.8392,55.0095,54.0583,54.1833,5334415.3336093,0
+TGT.US,D,20171213,000000,54.0348,55.7922,53.9886,55.6476,8900423.2292828,0
+TGT.US,D,20171214,000000,56.0038,56.5633,54.9583,55.0035,7129990.4188393,0
+TGT.US,D,20171215,000000,55.6861,56.1228,55.3644,55.5966,10305231.564915,0
+TGT.US,D,20171218,000000,56.2526,57.2027,56.2526,56.9027,7152419.9959091,0
+TGT.US,D,20171219,000000,57.124,57.3984,56.7149,56.885,6691248.1663378,0
+TGT.US,D,20171220,000000,57.0079,57.9314,56.9854,57.2568,9192594.3978272,0
+TGT.US,D,20171221,000000,57.363,58.3711,57.2931,57.9117,8604784.932098,0
+TGT.US,D,20171222,000000,58.136,58.136,57.4249,58.0633,4435169.2584329,0
+TGT.US,D,20171226,000000,58.072,59.0054,57.9404,58.4459,2968590.1115714,0
+TGT.US,D,20171227,000000,58.6072,58.7036,57.7771,57.842,3953406.1416982,0
+TGT.US,D,20171228,000000,57.9217,58.081,57.363,57.5588,2778800.9132472,0
+TGT.US,D,20171229,000000,57.9049,58.375,57.6207,57.9404,5625111.1931632,0
+TGT.US,D,20180102,000000,58.5619,60.4964,58.5619,60.0529,9575775.1513004,0
+TGT.US,D,20180103,000000,60.941,61.128,59.5818,59.6468,6821103.8265855,0
+TGT.US,D,20180104,000000,59.6978,60.225,57.7721,58.4743,8022764.8594712,0
+TGT.US,D,20180105,000000,58.9445,59.2622,58.5619,59.0969,6249032.6846763,0
+TGT.US,D,20180108,000000,59.6732,60.6657,58.8245,59.6546,9387179.6213117,0
+TGT.US,D,20180109,000000,61.7337,62.1763,60.826,61.3955,20304635.948156,0
+TGT.US,D,20180110,000000,61.6355,63.7214,61.5381,62.8058,12366914.365443,0
+TGT.US,D,20180111,000000,62.9582,65.7622,62.6022,65.7092,13720024.86446,0
+TGT.US,D,20180112,000000,66.19,68.3735,66.1094,68.1945,16521701.709462,0
+TGT.US,D,20180116,000000,68.2673,68.8909,66.2787,66.5639,11418318.136946,0
+TGT.US,D,20180117,000000,66.5904,68.5958,66.4615,68.2122,7976692.7186839,0
+TGT.US,D,20180118,000000,68.2505,69.1848,67.7175,69.1761,8629291.7360926,0
+TGT.US,D,20180119,000000,69.4131,69.4131,68.2761,69.3502,8790913.8186611,0
+TGT.US,D,20180122,000000,69.3589,69.8302,68.881,69.777,6328600.7450916,0
+TGT.US,D,20180123,000000,69.777,69.8822,69.1181,69.3689,6050374.3476041,0
+TGT.US,D,20180124,000000,69.5232,69.5232,67.8179,68.2761,10996516.010626,0
+TGT.US,D,20180125,000000,68.8634,68.8731,67.2739,67.7539,7148045.9233546,0
+TGT.US,D,20180126,000000,68.0371,68.3922,67.3201,68.3322,5609647.3927255,0
+TGT.US,D,20180129,000000,68.0815,68.4974,67.8237,68.1945,3926463.1968761,0
+TGT.US,D,20180130,000000,67.8316,68.1089,66.438,66.6868,6335925.435627,0
+TGT.US,D,20180131,000000,66.9455,67.2642,66.2382,66.7939,9802883.2615363,0
+TGT.US,D,20180201,000000,66.2687,67.1775,65.8439,66.5726,5233940.792518,0
+TGT.US,D,20180202,000000,65.959,66.1271,64.5742,64.7787,7652028.1492329,0
+TGT.US,D,20180205,000000,64.3352,65.8616,62.6111,62.8402,7275744.0331697,0
+TGT.US,D,20180206,000000,61.7505,64.8771,60.7276,64.5653,9067293.7922156,0
+TGT.US,D,20180207,000000,64.404,65.8409,64.2359,65.0443,7342380.0087821,0
+TGT.US,D,20180208,000000,65.2745,65.6137,63.1363,63.146,6422549.7637153,0
+TGT.US,D,20180209,000000,63.7667,64.7866,61.1919,64.3352,8708230.4262356,0
+TGT.US,D,20180212,000000,64.9371,65.0246,63.5159,63.8286,5207621.1174486,0
+TGT.US,D,20180213,000000,63.81,65.6668,63.6468,65.6039,4957185.6370079,0
+TGT.US,D,20180214,000000,65.9688,68.0283,65.7622,66.91,8320619.6787781,0
+TGT.US,D,20180215,000000,67.2376,67.6723,66.7045,67.5208,3854371.323233,0
+TGT.US,D,20180216,000000,67.6113,68.2033,66.8726,67.2189,4800253.83726,0
+TGT.US,D,20180220,000000,65.2154,66.1094,64.1749,65.2321,7914158.3257505,0
+TGT.US,D,20180221,000000,65.5518,66.8618,65.2862,65.3207,9655504.8754852,0
+TGT.US,D,20180222,000000,65.7957,68.0097,65.779,67.1775,7752797.5487716,0
+TGT.US,D,20180223,000000,67.6152,68.3135,66.5117,67.5159,6115777.0015036,0
+TGT.US,D,20180226,000000,68.2673,68.9302,67.3094,68.8505,6454964.8746205,0
+TGT.US,D,20180227,000000,69.6019,70.2195,67.391,67.6565,6963336.4243524,0
+TGT.US,D,20180228,000000,68.0982,68.6529,67.5159,67.5159,6165995.4621139,0
+TGT.US,D,20180301,000000,67.6053,67.6408,65.358,66.3701,7912790.7926064,0
+TGT.US,D,20180302,000000,65.9226,67.5779,65.6276,67.2838,5535774.1673586,0
+TGT.US,D,20180305,000000,66.9425,67.8217,66.2048,67.2739,8549844.6693159,0
+TGT.US,D,20180306,000000,66.4782,66.8274,62.618,64.2741,22360592.394284,0
+TGT.US,D,20180307,000000,63.6231,64.5869,63.1923,63.9517,8583129.1042643,0
+TGT.US,D,20180308,000000,63.9517,64.0863,61.9088,62.4468,9777454.2623288,0
+TGT.US,D,20180309,000000,63.0094,63.4068,62.0701,63.1107,7609683.4259223,0
+TGT.US,D,20180312,000000,62.7152,63.5561,62.5019,63.2729,4093709.9585177,0
+TGT.US,D,20180313,000000,63.5651,64.5516,63.4598,63.7195,5010339.4643,0
+TGT.US,D,20180314,000000,63.9604,64.2122,63.0094,63.2533,5231315.5355827,0
+TGT.US,D,20180315,000000,63.8188,64.0155,62.9248,63.2347,7291992.7671296,0
+TGT.US,D,20180316,000000,63.1648,63.9517,63.0369,63.5561,8150221.9987622,0
+TGT.US,D,20180319,000000,63.4962,63.8533,62.7704,62.977,3590770.9214913,0
+TGT.US,D,20180320,000000,63.209,64.2574,63.1303,64.0686,5601458.4619131,0
+TGT.US,D,20180321,000000,63.7294,64.0155,62.7959,62.7959,4236069.6504429,0
+TGT.US,D,20180322,000000,62.5373,63.1028,61.605,61.6767,7387356.0895477,0
+TGT.US,D,20180323,000000,62.4213,62.8598,60.6745,60.7748,5876167.90985,0
+TGT.US,D,20180326,000000,61.482,63.2347,61.4624,62.9248,5466184.5235056,0
+TGT.US,D,20180327,000000,63.3793,63.4785,61.0865,61.3364,7702891.2314144,0
+TGT.US,D,20180328,000000,61.5439,64.2574,61.5439,61.9383,8993936.0607551,0
+TGT.US,D,20180329,000000,61.9846,62.556,61.6551,62.1606,8482251.9288792,0
+TGT.US,D,20180402,000000,61.8045,62.1163,60.3805,61.7603,6593277.888543,0
+TGT.US,D,20180403,000000,62.1262,62.618,61.7858,62.2511,3891592.6268312,0
+TGT.US,D,20180404,000000,61.6688,64.3981,61.6413,64.3371,5808309.7968107,0
+TGT.US,D,20180405,000000,64.4267,64.9824,63.332,64.8564,5054254.0546547,0
+TGT.US,D,20180406,000000,64.2574,65.7337,64.0284,64.7217,7103814.1059805,0
+TGT.US,D,20180409,000000,64.8653,65.1083,63.933,63.9969,3455041.4776201,0
+TGT.US,D,20180410,000000,65.2321,65.3669,64.3126,65.1692,5198837.385975,0
+TGT.US,D,20180411,000000,64.8929,65.8104,64.5869,65.1977,3960258.0419646,0
+TGT.US,D,20180412,000000,65.475,65.8842,64.5565,64.8485,3373378.9054747,0
+TGT.US,D,20180413,000000,65.1603,65.1653,63.691,64.0332,4271618.3949168,0
+TGT.US,D,20180416,000000,64.408,64.8485,63.9879,64.4621,5403222.0774468,0
+TGT.US,D,20180417,000000,65.1879,65.3039,64.8112,64.8653,3425098.093907,0
+TGT.US,D,20180418,000000,65.1171,65.7692,64.8388,64.9361,3586599.1828367,0
+TGT.US,D,20180419,000000,64.7414,64.7414,62.8314,63.5484,6496661.9261,0
+TGT.US,D,20180420,000000,63.6812,64.1395,62.7783,62.9582,4590603.3806184,0
+TGT.US,D,20180423,000000,63.3408,63.6388,62.4566,63.5219,3737251.5144076,0
+TGT.US,D,20180424,000000,63.5395,64.4267,62.8501,63.148,4407538.9884023,0
+TGT.US,D,20180425,000000,62.8973,64.166,62.5816,63.691,2893861.7967069,0
+TGT.US,D,20180426,000000,63.8533,64.5869,63.6488,64.3538,3476721.7075322,0
+TGT.US,D,20180427,000000,64.0254,65.4298,63.9162,65.2233,4145776.8765672,0
+TGT.US,D,20180430,000000,65.1781,65.9767,64.9007,65.001,5372674.7422932,0
+TGT.US,D,20180501,000000,64.345,64.7315,63.631,63.631,6276650.7536676,0
+TGT.US,D,20180502,000000,63.217,64.0332,62.1655,63.9683,5141632.8136672,0
+TGT.US,D,20180503,000000,63.9517,64.1315,63.1825,63.7007,3593454.1333629,0
+TGT.US,D,20180504,000000,63.2533,63.9152,62.6091,63.6133,2914627.965432,0
+TGT.US,D,20180507,000000,63.4962,63.5119,61.6865,62.0701,6620832.918832,0
+TGT.US,D,20180508,000000,62.0554,62.6809,61.8134,62.1527,4302773.7485242,0
+TGT.US,D,20180509,000000,61.4909,62.7783,61.1772,62.6091,4605038.2267499,0
+TGT.US,D,20180510,000000,62.4468,63.1206,61.9285,62.8874,3992170.8767558,0
+TGT.US,D,20180511,000000,62.618,62.973,62.0465,62.8973,3386716.6748312,0
+TGT.US,D,20180514,000000,63.2434,65.475,63.2012,65.2676,8167754.8920982,0
+TGT.US,D,20180515,000000,65.3138,66.3249,65.2065,65.9915,5537160.0020614,0
+TGT.US,D,20180516,000000,66.8039,68.3459,66.7654,67.9329,9519700.1918722,0
+TGT.US,D,20180517,000000,67.8857,68.9705,67.8169,68.4728,6064282.5155434,0
+TGT.US,D,20180518,000000,68.7985,69.1229,68.2653,68.5742,4781498.8064971,0
+TGT.US,D,20180521,000000,69.1958,69.7023,68.8996,69.4131,5619019.8243407,0
+TGT.US,D,20180522,000000,69.5292,70.0986,67.8945,68.1473,8361241.0053011,0
+TGT.US,D,20180523,000000,64.5378,65.8803,63.9859,64.2674,19210142.743118,0
+TGT.US,D,20180524,000000,64.3381,64.5899,63.2819,64.0588,9132207.3877937,0
+TGT.US,D,20180525,000000,64.2751,64.9804,64.049,64.3037,6626864.2992118,0
+TGT.US,D,20180529,000000,64.1119,64.7985,63.8423,64.7463,7432005.7925147,0
+TGT.US,D,20180530,000000,65.0139,66.8658,64.6627,66.3446,8474293.8010585,0
+TGT.US,D,20180531,000000,66.0534,66.4605,65.3492,65.8203,7108513.5395805,0
+TGT.US,D,20180601,000000,65.8546,66.496,65.539,65.7377,4448870.0087057,0
+TGT.US,D,20180604,000000,66.1448,69.3629,66.1301,68.9431,8437499.5338324,0
+TGT.US,D,20180605,000000,68.9164,71.1904,68.4177,70.8854,9772791.4318463,0
+TGT.US,D,20180606,000000,70.973,71.1461,70.1075,70.3435,4869023.9779799,0
+TGT.US,D,20180607,000000,71.0674,71.6604,70.5018,70.7487,6276953.7461413,0
+TGT.US,D,20180608,000000,70.6051,71.2818,70.3072,70.4527,5332469.2678563,0
+TGT.US,D,20180611,000000,70.6769,71.6604,70.3268,71.3889,4752391.1939694,0
+TGT.US,D,20180612,000000,71.7706,71.8679,70.7576,71.3979,4708664.702969,0
+TGT.US,D,20180613,000000,71.7243,71.7991,70.434,70.4527,3878955.4004756,0
+TGT.US,D,20180614,000000,70.6386,71.1736,69.5459,69.7308,4702992.2364924,0
+TGT.US,D,20180615,000000,69.7839,69.8911,68.9351,69.7573,7508412.7670228,0
+TGT.US,D,20180618,000000,68.9263,70.3592,68.7985,69.6374,3699952.9375611,0
+TGT.US,D,20180619,000000,69.1958,69.4967,68.5565,69.1426,4348591.7009948,0
+TGT.US,D,20180620,000000,69.6748,69.7485,67.2729,68.0765,5700640.7096021,0
+TGT.US,D,20180621,000000,68.0765,69.7396,67.9417,68.7523,4718722.4262861,0
+TGT.US,D,20180622,000000,69.2882,69.4131,68.2486,68.6646,3718538.1705286,0
+TGT.US,D,20180625,000000,68.7345,69.6648,68.7079,69.3856,6856629.1857343,0
+TGT.US,D,20180626,000000,69.2135,69.6029,68.8447,68.9263,3960083.1604026,0
+TGT.US,D,20180627,000000,68.9518,70.8854,68.9518,69.4131,4793072.5089352,0
+TGT.US,D,20180628,000000,69.295,69.6294,67.7205,68.2653,5172427.2198648,0
+TGT.US,D,20180629,000000,68.9263,69.5065,68.6646,68.7345,3807834.5262026,0
+TGT.US,D,20180702,000000,68.4011,68.764,67.5248,68.4177,3896872.6265466,0
+TGT.US,D,20180703,000000,68.6087,69.9835,68.5909,69.1958,2207437.4316118,0
+TGT.US,D,20180705,000000,69.2882,69.4211,68.2565,69.1229,3069900.4238481,0
+TGT.US,D,20180706,000000,68.8072,69.6413,68.1296,69.3394,2671751.0287782,0
+TGT.US,D,20180709,000000,69.6648,70.6681,69.6206,70.2166,3762016.5737319,0
+TGT.US,D,20180710,000000,70.4595,70.8667,70.2078,70.7025,4243031.360062,0
+TGT.US,D,20180711,000000,70.3366,70.6248,69.4967,70.0524,3323542.7440929,0
+TGT.US,D,20180712,000000,70.5953,70.5953,68.6087,69.0787,3845678.0828002,0
+TGT.US,D,20180713,000000,69.4967,70.7654,69.4967,70.1803,3276877.8361509,0
+TGT.US,D,20180716,000000,69.9835,70.1803,68.7985,69.721,3771482.5466476,0
+TGT.US,D,20180717,000000,69.5557,70.6051,69.4091,69.774,3520673.917758,0
+TGT.US,D,20180718,000000,69.9098,70.261,69.1888,69.3954,4608055.9504464,0
+TGT.US,D,20180719,000000,69.6119,71.1904,69.5646,70.85,5736759.8526589,0
+TGT.US,D,20180720,000000,70.6858,71.0103,70.0986,70.2166,3271052.8566841,0
+TGT.US,D,20180723,000000,70.3868,71.2729,70.3268,71.0575,3782884.4177837,0
+TGT.US,D,20180724,000000,71.2907,72.2948,71.1953,71.6604,6095752.0459102,0
+TGT.US,D,20180725,000000,71.8769,72.4011,71.4825,72.2298,4049751.6477722,0
+TGT.US,D,20180726,000000,72.2024,73.4042,71.8237,72.1119,4883327.66294,0
+TGT.US,D,20180727,000000,72.6459,73.1436,71.9319,72.3567,3723334.1956889,0
+TGT.US,D,20180730,000000,72.4109,73.4042,72.4109,73.3324,4188257.8448156,0
+TGT.US,D,20180731,000000,73.1613,73.4042,72.7188,72.8534,4384851.1560025,0
+TGT.US,D,20180801,000000,72.7797,73.06,70.7409,71.2907,4656551.0142691,0
+TGT.US,D,20180802,000000,71.2729,73.0866,71.1638,72.9262,4629137.3126844,0
+TGT.US,D,20180803,000000,73.18,74.0002,73.1525,73.5478,3480238.6570828,0
+TGT.US,D,20180806,000000,73.3127,73.8458,73.2154,73.6934,2732308.8533606,0
+TGT.US,D,20180807,000000,74.0101,74.7663,73.8635,74.2629,3223426.1001515,0
+TGT.US,D,20180808,000000,74.2629,74.5048,73.7574,74.3957,2961435.2188315,0
+TGT.US,D,20180809,000000,74.5048,75.0034,74.253,74.607,3350198.9644937,0
+TGT.US,D,20180810,000000,74.3179,75.097,74.253,74.6867,2595022.7602376,0
+TGT.US,D,20180813,000000,74.9385,75.1215,73.7288,74.0976,4314777.5375942,0
+TGT.US,D,20180814,000000,74.7163,75.4371,74.6376,75.2444,5142753.2757674,0
+TGT.US,D,20180815,000000,74.6376,74.7241,72.2338,73.4357,6803455.0233769,0
+TGT.US,D,20180816,000000,74.7074,75.0016,73.8183,74.6907,7256491.8100592,0
+TGT.US,D,20180817,000000,75.0368,76.5741,74.9444,75.5739,8166080.2994675,0
+TGT.US,D,20180820,000000,75.7194,75.9643,75.1107,75.8286,6262364.3535131,0
+TGT.US,D,20180821,000000,75.8837,76.1916,75.0271,75.7833,8823356.3819044,0
+TGT.US,D,20180822,000000,80.1316,80.8998,76.8839,78.2127,21573557.243159,0
+TGT.US,D,20180823,000000,78.493,79.3496,78.132,78.9139,8141617.2158636,0
+TGT.US,D,20180824,000000,78.6681,79.8404,78.3947,79.4618,4950443.5460944,0
+TGT.US,D,20180827,000000,79.5247,79.7155,78.4684,78.8146,4329527.5772386,0
+TGT.US,D,20180828,000000,79.1411,79.7528,78.6769,78.9041,4344643.6480591,0
+TGT.US,D,20180829,000000,79.1047,79.8591,78.4586,79.7528,3634098.845211,0
+TGT.US,D,20180830,000000,79.1884,79.8404,78.968,79.4618,3230961.2586133,0
+TGT.US,D,20180831,000000,78.9956,79.7155,78.9956,79.6319,3812150.643821,0
+TGT.US,D,20180904,000000,79.5503,80.9794,79.5503,80.9517,3914709.5291096,0
+TGT.US,D,20180905,000000,80.933,81.3795,80.225,80.6341,7816758.4465386,0
+TGT.US,D,20180906,000000,81.182,82.0848,80.8161,80.8898,4949927.0354347,0
+TGT.US,D,20180907,000000,80.9794,81.8999,80.2781,80.7599,5070871.8700505,0
+TGT.US,D,20180910,000000,81.3609,82.2639,80.9242,81.2351,4566554.1155941,0
+TGT.US,D,20180911,000000,81.3541,81.7534,80.7452,80.8161,3373549.7200236,0
+TGT.US,D,20180912,000000,80.942,81.182,80.3341,80.6793,3208981.0864874,0
+TGT.US,D,20180913,000000,80.6626,80.942,80.044,80.159,4127596.3114,0
+TGT.US,D,20180914,000000,80.1985,80.5614,79.6703,80.0352,3772516.5847201,0
+TGT.US,D,20180917,000000,80.2525,80.2781,79.3054,79.4333,3139570.3912092,0
+TGT.US,D,20180918,000000,79.1411,80.0616,78.8599,79.7962,5509537.8660569,0
+TGT.US,D,20180919,000000,79.7962,80.0352,78.612,79.3221,3536433.5933965,0
+TGT.US,D,20180920,000000,79.5148,79.7607,78.9218,79.5247,3562388.2540431,0
+TGT.US,D,20180921,000000,79.6604,80.6843,79.2316,79.4618,7370151.6075169,0
+TGT.US,D,20180924,000000,79.3683,80.5701,79.2149,79.3948,3819059.4822701,0
+TGT.US,D,20180925,000000,79.5601,80.0794,79.0507,79.4618,3241036.2667359,0
+TGT.US,D,20180926,000000,79.5856,80.4236,79.4145,79.989,4263423.3635849,0
+TGT.US,D,20180927,000000,79.9417,80.3056,79.5247,79.6408,3379680.7422235,0
+TGT.US,D,20180928,000000,79.7784,80.3528,79.6122,80.2781,4311716.0935074,0
+TGT.US,D,20181001,000000,80.3893,80.8071,80.2742,80.5142,3466472.834601,0
+TGT.US,D,20181002,000000,80.4138,81.3541,78.6484,78.8333,4679597.7605721,0
+TGT.US,D,20181003,000000,78.9307,78.9504,77.9482,78.2402,4692573.5657656,0
+TGT.US,D,20181004,000000,78.1232,78.7389,76.826,77.2124,6014011.1837632,0
+TGT.US,D,20181005,000000,77.2213,77.5656,76.2752,76.9204,5576663.9167441,0
+TGT.US,D,20181008,000000,76.8024,77.8675,76.6017,77.7219,4100735.7235925,0
+TGT.US,D,20181009,000000,77.8036,78.9956,77.8036,77.9569,3659991.4839084,0
+TGT.US,D,20181010,000000,77.9659,79.0044,77.415,77.539,5441888.1874373,0
+TGT.US,D,20181011,000000,77.7396,78.3857,75.2631,75.3555,5594421.5125522,0
+TGT.US,D,20181012,000000,76.5299,78.0493,76.2388,77.0029,5635914.196625,0
+TGT.US,D,20181015,000000,76.9577,77.6403,76.7384,76.9942,3676088.7216314,0
+TGT.US,D,20181016,000000,77.4869,78.3346,76.9478,78.0956,2957607.1427813,0
+TGT.US,D,20181017,000000,77.8675,78.2224,76.0303,76.8278,4605955.3381968,0
+TGT.US,D,20181018,000000,76.0735,76.9754,74.6287,75.865,4661794.410867,0
+TGT.US,D,20181019,000000,76.2014,76.2388,74.554,74.6474,6004199.5147368,0
+TGT.US,D,20181022,000000,75.0812,76.2476,75.0812,75.7471,3758144.7772911,0
+TGT.US,D,20181023,000000,73.9718,75.4923,73.7829,75.2356,4963794.5332433,0
+TGT.US,D,20181024,000000,75.1657,76.7197,74.7241,74.8746,5602530.1198564,0
+TGT.US,D,20181025,000000,75.7017,76.9754,75.2189,76.2929,5836351.8519144,0
+TGT.US,D,20181026,000000,76.1916,76.6833,74.4527,74.5727,6734648.2795395,0
+TGT.US,D,20181029,000000,75.3368,77.8301,75.091,76.5388,5881794.6224295,0
+TGT.US,D,20181030,000000,77.176,78.6947,76.9478,78.0583,6337408.8786436,0
+TGT.US,D,20181031,000000,78.6947,78.6947,76.0106,76.1099,7333539.3391256,0
+TGT.US,D,20181101,000000,76.0018,76.7935,75.5198,76.6568,4822180.1214628,0
+TGT.US,D,20181102,000000,77.1386,77.9659,75.9555,76.82,3996989.2704881,0
+TGT.US,D,20181105,000000,76.9577,77.8301,76.5476,77.6777,4033381.9201736,0
+TGT.US,D,20181106,000000,77.7564,77.9659,77.2931,77.895,4216799.1257735,0
+TGT.US,D,20181107,000000,79.6408,79.7784,78.0493,78.9592,7447950.5172477,0
+TGT.US,D,20181108,000000,79.1785,79.9555,78.9857,79.7254,4920246.9908179,0
+TGT.US,D,20181109,000000,79.5769,80.0263,78.8775,79.1215,3834744.9349201,0
+TGT.US,D,20181112,000000,79.3319,79.4421,77.5753,77.7839,5187175.2260025,0
+TGT.US,D,20181113,000000,77.9225,78.2491,76.3912,76.7384,4756051.5057306,0
+TGT.US,D,20181114,000000,76.9204,77.9048,75.1814,75.6555,6181325.0511204,0
+TGT.US,D,20181115,000000,75.4017,75.4017,72.8712,73.4996,7822351.6062603,0
+TGT.US,D,20181116,000000,72.3076,72.9488,71.1775,72.516,9077021.0707209,0
+TGT.US,D,20181119,000000,72.7403,73.1731,70.5864,70.7959,10047365.651599,0
+TGT.US,D,20181120,000000,62.3908,65.6118,60.6735,63.3428,22739234.361174,0
+TGT.US,D,20181121,000000,64.2339,64.4639,62.4685,63.5543,12777086.867894,0
+TGT.US,D,20181123,000000,63.4922,63.6575,61.6738,61.8045,6159897.9927717,0
+TGT.US,D,20181126,000000,62.4635,63.63,62.4635,63.5454,10928877.516292,0
+TGT.US,D,20181127,000000,63.4008,65.8036,63.0222,65.4997,14594550.617456,0
+TGT.US,D,20181128,000000,65.5085,65.9649,64.0696,65.96,9216273.5646623,0
+TGT.US,D,20181129,000000,65.5637,65.6491,64.0136,65.3079,7321384.0538187,0
+TGT.US,D,20181130,000000,65.0984,65.7672,64.5427,65.1171,7737739.4328874,0
+TGT.US,D,20181203,000000,66.4655,66.6573,64.9784,66.3808,8442840.538744,0
+TGT.US,D,20181204,000000,66.1241,66.5097,62.8579,63.6025,10638211.142583,0
+TGT.US,D,20181206,000000,63.0399,63.867,61.8045,63.8129,6870249.6124991,0
+TGT.US,D,20181207,000000,63.4737,64.1158,61.7858,62.2245,5962639.7249482,0
+TGT.US,D,20181210,000000,62.1783,62.8874,61.0865,62.6927,6267262.0540002,0
+TGT.US,D,20181211,000000,63.0782,63.147,60.6273,61.2803,6273158.2061956,0
+TGT.US,D,20181212,000000,62.2629,62.6927,61.7111,62.2049,5940636.1674972,0
+TGT.US,D,20181213,000000,61.8665,63.0124,60.5261,61.1889,6393413.6820964,0
+TGT.US,D,20181214,000000,60.7474,62.3269,60.585,61.6373,7053045.5818527,0
+TGT.US,D,20181217,000000,61.2066,61.2154,58.5098,59.0212,9346164.8112743,0
+TGT.US,D,20181218,000000,59.389,60.3618,59.2523,59.932,7709250.0063462,0
+TGT.US,D,20181219,000000,60.4187,60.5171,57.3236,57.6542,7307184.0776918,0
+TGT.US,D,20181220,000000,57.4918,58.1144,55.7363,56.6195,8953604.5089131,0
+TGT.US,D,20181221,000000,56.6814,58.2796,55.8022,56.0962,9617178.3610858,0
+TGT.US,D,20181224,000000,55.7116,57.544,55.1953,56.4778,3948586.7312127,0
+TGT.US,D,20181226,000000,57.2616,59.8582,56.885,59.747,6709957.4432037,0
+TGT.US,D,20181227,000000,59.0675,59.5454,57.0403,59.3792,6218105.0838008,0
+TGT.US,D,20181228,000000,59.811,60.4532,59.1254,59.6103,4569624.7104605,0
+TGT.US,D,20181231,000000,59.9507,60.7286,59.8463,60.645,4553513.2381917,0
+TGT.US,D,20190102,000000,59.7018,61.3433,59.4274,60.9666,4957619.7906528,0
+TGT.US,D,20190103,000000,60.6834,61.1387,60.0234,60.1325,4971684.5385952,0
+TGT.US,D,20190104,000000,60.7846,61.3709,60.0588,60.9587,5259003.7605494,0
+TGT.US,D,20190107,000000,61.3088,64.1258,61.3088,63.9397,8315520.6611441,0
+TGT.US,D,20190108,000000,64.3981,64.6745,62.6838,63.8768,7362331.7581404,0
+TGT.US,D,20190109,000000,63.6655,65.1319,63.1206,64.5024,6565864.1869583,0
+TGT.US,D,20190110,000000,62.3544,62.7025,61.0503,62.6671,15162487.640582,0
+TGT.US,D,20190111,000000,62.676,64.2713,62.4537,63.8768,5477055.6494362,0
+TGT.US,D,20190114,000000,63.455,64.0962,62.978,63.1698,4978046.3637868,0
+TGT.US,D,20190115,000000,63.0969,63.0969,62.2147,62.5914,4108787.392714,0
+TGT.US,D,20190116,000000,62.4537,62.978,62.0347,62.2629,5327674.2594491,0
+TGT.US,D,20190117,000000,61.9501,63.923,61.6373,63.6575,4504224.0900675,0
+TGT.US,D,20190118,000000,64.8584,65.0423,64.0786,64.8584,4886542.6367702,0
+TGT.US,D,20190122,000000,64.584,65.1888,63.9202,64.4925,6281325.7851893,0
+TGT.US,D,20190123,000000,65.0059,65.5637,63.6211,64.5279,4845661.0214108,0
+TGT.US,D,20190124,000000,64.7404,65.062,64.0686,64.7945,4421168.5659463,0
+TGT.US,D,20190125,000000,65.1987,66.4753,65.0984,66.4271,6042240.3214681,0
+TGT.US,D,20190128,000000,66.0879,66.2707,65.3443,66.1803,3826287.5812453,0
+TGT.US,D,20190129,000000,66.1803,66.2442,65.4278,65.7937,3618783.4907503,0
+TGT.US,D,20190130,000000,66.3455,66.6661,65.4318,66.3721,4129436.6348133,0
+TGT.US,D,20190131,000000,66.3544,67.0507,66.1291,66.9867,7301030.6869199,0
+TGT.US,D,20190201,000000,66.9966,67.0744,64.6557,65.3079,6447196.8796606,0
+TGT.US,D,20190204,000000,65.3443,66.5844,64.9784,66.4753,3947378.8283315,0
+TGT.US,D,20190205,000000,66.7212,67.0339,66.3002,66.7762,3842799.6543013,0
+TGT.US,D,20190206,000000,66.6483,66.7477,65.951,66.5372,3704437.8362218,0
+TGT.US,D,20190207,000000,66.1065,66.5669,65.5921,65.9423,4044921.0530007,0
+TGT.US,D,20190208,000000,65.7937,66.2344,64.9125,65.0423,4518361.0274918,0
+TGT.US,D,20190211,000000,64.9499,64.9597,63.3811,64.3725,7258817.1247807,0
+TGT.US,D,20190212,000000,64.8771,65.3167,64.4739,64.6105,4909835.4373639,0
+TGT.US,D,20190213,000000,64.7945,66.7674,64.2073,66.5944,7832093.1193115,0
+TGT.US,D,20190214,000000,65.8232,66.978,65.2528,66.2344,5039918.8503435,0
+TGT.US,D,20190215,000000,66.5844,67.3349,66.2757,66.8411,4180101.4501077,0
+TGT.US,D,20190219,000000,67.5159,68.2378,66.674,67.8572,7418621.2525078,0
+TGT.US,D,20190220,000000,67.9791,68.165,67.1087,67.3114,5406958.645703,0
+TGT.US,D,20190221,000000,67.3576,67.5523,66.3583,66.6828,4304805.2215516,0
+TGT.US,D,20190222,000000,66.8491,67.2474,66.4715,66.8873,3397159.7476365,0
+TGT.US,D,20190225,000000,67.4254,68.1287,67.2198,67.6733,8405965.9480098,0
+TGT.US,D,20190226,000000,67.508,67.7864,66.3858,66.9258,5801485.3488826,0
+TGT.US,D,20190227,000000,66.9425,68.0254,66.9327,67.5995,5578893.6566586,0
+TGT.US,D,20190228,000000,67.692,67.692,66.9071,67.2474,5806815.1695082,0
+TGT.US,D,20190301,000000,68.1257,68.9331,66.6199,67.5248,7381702.9413833,0
+TGT.US,D,20190304,000000,67.9988,68.4788,67.0714,67.2759,7975814.2438612,0
+TGT.US,D,20190305,000000,70.8127,70.8776,68.6184,70.3592,18379343.481123,0
+TGT.US,D,20190306,000000,71.1185,71.6929,70.4792,71.1914,8505509.1431086,0
+TGT.US,D,20190307,000000,70.6642,71.2749,69.9147,70.5166,6068362.7464038,0
+TGT.US,D,20190308,000000,70.2471,70.313,69.238,70.1823,4949370.8713977,0
+TGT.US,D,20190311,000000,70.192,70.6386,69.8389,70.6091,3711408.6966204,0
+TGT.US,D,20190312,000000,70.7654,70.8215,70.1468,70.5254,3938590.0130916,0
+TGT.US,D,20190313,000000,70.5992,71.626,70.5254,71.3939,4101037.6993128,0
+TGT.US,D,20190314,000000,70.969,71.1008,70.4036,70.8127,4082494.1532295,0
+TGT.US,D,20190315,000000,71.0339,71.1726,70.4232,70.969,5697091.223947,0
+TGT.US,D,20190318,000000,71.21,72.2191,71.21,72.0982,4238309.55789,0
+TGT.US,D,20190319,000000,72.516,72.9233,72.2191,72.6361,4528406.5497697,0
+TGT.US,D,20190320,000000,72.6087,72.6272,71.6545,71.7853,4672066.6691234,0
+TGT.US,D,20190321,000000,72.3942,73.9964,72.3942,73.5882,5748879.5516014,0
+TGT.US,D,20190322,000000,73.2725,73.6826,72.4414,72.5073,3429065.4651549,0
+TGT.US,D,20190325,000000,72.4975,73.3954,72.2565,72.7021,3144831.0726127,0
+TGT.US,D,20190326,000000,73.2822,74.0898,73.1849,73.7189,3773977.6591649,0
+TGT.US,D,20190327,000000,73.7671,74.6542,73.6452,73.8931,3898764.8043766,0
+TGT.US,D,20190328,000000,74.1448,75.5061,73.9422,74.3592,5826624.5734091,0
+TGT.US,D,20190329,000000,74.7458,74.7703,73.9226,74.3042,4198301.3335869,0
+TGT.US,D,20190401,000000,74.6287,74.6287,73.4151,74.0357,5113546.0214196,0
+TGT.US,D,20190402,000000,73.6914,74.3042,73.4692,73.5606,3142414.2500971,0
+TGT.US,D,20190403,000000,73.8213,73.9343,73.3108,73.4239,3512609.0308442,0
+TGT.US,D,20190404,000000,73.301,75.5061,73.2822,75.3388,4748709.5303897,0
+TGT.US,D,20190405,000000,75.0428,75.5208,74.619,74.9327,4574179.7650966,0
+TGT.US,D,20190408,000000,74.9052,76.1267,74.8589,75.8472,4978548.6399008,0
+TGT.US,D,20190409,000000,75.1549,75.3388,74.4035,74.6719,5253727.827847,0
+TGT.US,D,20190410,000000,74.9228,75.3674,74.2855,74.7556,2447001.7861217,0
+TGT.US,D,20190411,000000,74.7074,75.0595,74.1911,74.4783,2838579.904827,0
+TGT.US,D,20190412,000000,74.9876,75.4499,74.4684,74.7359,3799252.1118758,0
+TGT.US,D,20190415,000000,74.8392,76.0352,74.6995,75.8954,3571380.4199364,0
+TGT.US,D,20190416,000000,76.2752,76.3401,75.5906,75.8857,2877193.1436478,0
+TGT.US,D,20190417,000000,76.283,77.2095,76.1916,76.5436,3289104.2941864,0
+TGT.US,D,20190418,000000,76.6164,77.2822,76.3204,77.0797,3416505.5120477,0
+TGT.US,D,20190422,000000,75.9309,77.4407,75.8472,75.9309,3598384.3699545,0
+TGT.US,D,20190423,000000,75.5808,76.1542,74.3308,76.0617,6738721.393127,0
+TGT.US,D,20190424,000000,75.6063,77.1544,75.6063,76.7276,2873305.0791548,0
+TGT.US,D,20190425,000000,76.6449,76.6449,75.5906,75.6722,4101431.1828272,0
+TGT.US,D,20190426,000000,71.3939,72.5427,69.1848,71.3939,13343262.874362,0
+TGT.US,D,20190429,000000,72.5997,72.6559,71.2562,72.0253,9826396.697589,0
+TGT.US,D,20190430,000000,72.2663,72.34,71.2935,71.6733,5767918.2565259,0
+TGT.US,D,20190501,000000,72.0253,72.2476,70.0082,70.0514,5901188.1742442,0
+TGT.US,D,20190502,000000,70.433,71.2848,70.1183,70.7467,4813565.1710315,0
+TGT.US,D,20190503,000000,70.3327,71.2848,69.7308,70.3032,6237754.8574387,0
+TGT.US,D,20190506,000000,69.4328,70.498,69.2026,70.3415,4330084.7580289,0
+TGT.US,D,20190507,000000,69.8489,70.192,68.9411,69.4711,4792942.3645171,0
+TGT.US,D,20190508,000000,69.542,70.1556,68.7817,69.8124,4318232.4651955,0
+TGT.US,D,20190509,000000,69.3856,69.952,68.7188,69.534,4914022.4273173,0
+TGT.US,D,20190510,000000,69.1171,69.5183,67.8857,69.0994,5617408.2704125,0
+TGT.US,D,20190513,000000,67.8483,68.0726,66.0711,66.3583,6540672.0912619,0
+TGT.US,D,20190514,000000,66.2944,67.0409,65.4161,66.5659,8631809.2171816,0
+TGT.US,D,20190515,000000,66.2658,66.5264,65.6315,66.1448,5972437.159429,0
+TGT.US,D,20190516,000000,66.7792,67.2012,65.9629,66.1164,4791909.3431977,0
+TGT.US,D,20190517,000000,65.5174,66.8726,65.474,66.2186,4165904.5242407,0
+TGT.US,D,20190520,000000,66.7143,67.5543,66.4143,67.33,6156012.9785386,0
+TGT.US,D,20190521,000000,66.5659,68.1424,66.0504,67.2189,8249391.0286587,0
+TGT.US,D,20190522,000000,71.9349,73.9718,71.7401,72.4503,22243380.060911,0
+TGT.US,D,20190523,000000,72.6843,74.3465,71.7588,74.1684,12439170.953114,0
+TGT.US,D,20190524,000000,74.3563,76.281,74.3366,76.1955,8405472.8226753,0
+TGT.US,D,20190528,000000,76.3902,76.8298,75.3742,75.448,6982822.5007144,0
+TGT.US,D,20190529,000000,74.7566,74.9071,73.9157,74.3917,6179722.6479716,0
+TGT.US,D,20190530,000000,74.7369,75.4618,74.6376,75.093,4278853.6111649,0
+TGT.US,D,20190531,000000,74.5333,75.2798,74.1773,75.1499,4428911.1420745,0
+TGT.US,D,20190603,000000,75.2887,78.2402,75.2503,77.4859,7570730.5915104,0
+TGT.US,D,20190604,000000,77.8585,80.2958,77.7641,80.1945,8513600.4656073,0
+TGT.US,D,20190605,000000,80.6882,81.651,79.5267,79.8561,7220232.3550515,0
+TGT.US,D,20190606,000000,79.8463,80.3716,79.1185,80.0549,4879909.3384563,0
+TGT.US,D,20190607,000000,80.5761,81.6707,80.3813,81.1288,5581842.2411329,0
+TGT.US,D,20190610,000000,81.5852,82.1832,81.4082,81.7819,3232647.0355299,0
+TGT.US,D,20190611,000000,82.2018,82.7998,81.8547,82.0612,4587304.0162671,0
+TGT.US,D,20190612,000000,82.1183,82.5667,81.8193,82.4448,3908398.5415813,0
+TGT.US,D,20190613,000000,82.6316,83.2749,82.1733,82.4821,3426012.1550941,0
+TGT.US,D,20190614,000000,82.5097,82.8844,81.5203,82.0061,4604304.1308912,0
+TGT.US,D,20190617,000000,81.6973,81.8291,80.5958,81.3993,4490324.0561544,0
+TGT.US,D,20190618,000000,81.7435,81.836,80.5908,80.7719,4698652.7335489,0
+TGT.US,D,20190619,000000,80.8386,81.0344,79.989,80.4817,4376820.8386997,0
+TGT.US,D,20190620,000000,80.9497,80.9774,79.8463,80.5299,4083863.71988,0
+TGT.US,D,20190621,000000,80.6705,82.7585,80.3912,81.8291,8401126.2024589,0
+TGT.US,D,20190624,000000,81.6973,82.192,80.7522,81.0059,3274924.6531249,0
+TGT.US,D,20190625,000000,81.3993,81.5016,79.922,80.0549,5418281.2100843,0
+TGT.US,D,20190626,000000,80.3912,80.8958,79.8945,79.9505,3188170.1806184,0
+TGT.US,D,20190627,000000,79.9692,80.5102,79.6713,80.2132,3149055.6824371,0
+TGT.US,D,20190628,000000,80.1453,81.3895,80.0981,80.9045,5656844.0626262,0
+TGT.US,D,20190701,000000,81.7819,82.9867,80.343,81.2105,5119989.1868727,0
+TGT.US,D,20190702,000000,81.185,81.3137,80.5584,81.3039,2487449.2478361,0
+TGT.US,D,20190703,000000,81.7357,82.1832,81.661,82.1084,1641054.0074781,0
+TGT.US,D,20190705,000000,81.9688,82.9306,81.6777,82.7998,2175341.5812326,0
+TGT.US,D,20190708,000000,82.7163,83.5197,82.1546,83.0527,5068292.3670121,0
+TGT.US,D,20190709,000000,82.6405,83.511,82.016,82.016,4268149.2327698,0
+TGT.US,D,20190710,000000,82.0612,82.2018,80.0372,80.1945,6036066.5956309,0
+TGT.US,D,20190711,000000,80.706,81.4731,80.3951,80.7719,5682100.2137783,0
+TGT.US,D,20190712,000000,81.3137,83.0231,81.0157,81.7622,5065733.1990392,0
+TGT.US,D,20190715,000000,81.7819,82.3995,80.7522,81.0796,3398082.9596029,0
+TGT.US,D,20190716,000000,81.661,82.968,81.3609,82.491,5649056.7493543,0
+TGT.US,D,20190717,000000,82.249,82.313,81.4632,82.0711,3930035.0511031,0
+TGT.US,D,20190718,000000,81.7435,82.6877,81.2951,82.6681,4119354.5094178,0
+TGT.US,D,20190719,000000,82.9867,83.266,82.2018,82.2117,3661628.4566682,0
+TGT.US,D,20190722,000000,82.4349,82.8037,81.1573,81.4731,3051186.0632158,0
+TGT.US,D,20190723,000000,81.9688,82.725,80.9774,82.7064,4607581.1266707,0
+TGT.US,D,20190724,000000,82.2215,83.6122,81.9343,83.2198,3430745.1415519,0
+TGT.US,D,20190725,000000,82.968,83.1647,81.6639,82.1733,3857966.562785,0
+TGT.US,D,20190726,000000,82.0513,82.0513,80.6793,81.3236,5690870.7274595,0
+TGT.US,D,20190729,000000,81.418,81.6973,80.9497,81.4819,3563569.7213393,0
+TGT.US,D,20190730,000000,81.5203,81.5399,80.5397,81.1573,2926147.7799472,0
+TGT.US,D,20190731,000000,81.1091,81.7435,80.1748,80.706,4785916.5994421,0
+TGT.US,D,20190801,000000,80.5102,81.2999,75.6909,77.177,7601354.183159,0
+TGT.US,D,20190802,000000,77.0924,77.2774,76.0834,76.1483,5496694.2387883,0
+TGT.US,D,20190805,000000,75.9426,76.1955,74.7596,75.4656,7767327.9697102,0
+TGT.US,D,20190806,000000,75.8119,77.7279,75.448,77.3167,5937550.3213319,0
+TGT.US,D,20190807,000000,76.4178,77.7641,75.7853,77.5399,5098000.8807205,0
+TGT.US,D,20190808,000000,78.2127,79.0448,77.5124,78.2796,4779009.7944993,0
+TGT.US,D,20190809,000000,77.9984,78.8078,76.644,76.9803,5316636.3859826,0
+TGT.US,D,20190812,000000,76.0371,76.7423,75.7106,76.6253,5235344.9287797,0
+TGT.US,D,20190813,000000,75.9614,80.9312,75.8591,78.6887,9029062.8526232,0
+TGT.US,D,20190814,000000,76.467,77.7367,75.803,76.4964,7506102.7036002,0
+TGT.US,D,20190815,000000,77.8685,78.5116,76.6056,77.12,5769111.9248614,0
+TGT.US,D,20190816,000000,77.8113,78.8952,77.6914,78.6612,5203925.219323,0
+TGT.US,D,20190819,000000,80.8014,81.1573,80.0646,80.877,7872449.0732318,0
+TGT.US,D,20190820,000000,81.1593,82.0051,80.5072,80.5072,9377215.4392952,0
+TGT.US,D,20190821,000000,94.006,97.3117,92.3695,96.9498,44065571.097723,0
+TGT.US,D,20190822,000000,99.208,100.261,97.3117,100.083,18180695.311583,0
+TGT.US,D,20190823,000000,98.6178,99.7195,97.1848,97.409,9559918.8841015,0
+TGT.US,D,20190826,000000,98.7457,99.5227,97.6835,98.6178,5932524.5099331,0
+TGT.US,D,20190827,000000,98.8436,98.9226,98.1458,98.549,5652022.6186341,0
+TGT.US,D,20190828,000000,98.5194,100.447,98.3621,100.162,7056021.6186652,0
+TGT.US,D,20190829,000000,101.657,102.159,100.654,101.598,5521969.7082525,0
+TGT.US,D,20190830,000000,102.119,102.915,100.555,100.761,5642544.4446791,0
+TGT.US,D,20190903,000000,100.497,101.175,99.7891,100.438,4241086.3110623,0
+TGT.US,D,20190904,000000,100.723,101.588,100.535,101.057,4210948.7274753,0
+TGT.US,D,20190905,000000,102.837,102.984,101.864,102.159,4404068.8095019,0
+TGT.US,D,20190906,000000,102.552,104.43,102.405,103.397,5603332.3381841,0
+TGT.US,D,20190909,000000,103.171,103.801,101.215,101.618,5318144.2310776,0
+TGT.US,D,20190910,000000,101.106,102.433,100.565,102.433,4195514.4128822,0
+TGT.US,D,20190911,000000,102.306,103.083,101.568,102.572,3935827.4944651,0
+TGT.US,D,20190912,000000,103.004,103.28,102.159,102.542,3384404.577902,0
+TGT.US,D,20190913,000000,102.669,102.768,101.499,101.657,2664708.9956511,0
+TGT.US,D,20190916,000000,100.959,101.608,100.063,100.683,4932110.4679372,0
+TGT.US,D,20190917,000000,100.359,101.156,99.9461,100.989,4604606.1066115,0
+TGT.US,D,20190918,000000,100.84,101.372,99.7891,100.693,3154084.5440957,0
+TGT.US,D,20190919,000000,102.159,102.345,100.604,101.539,3132699.1726309,0
+TGT.US,D,20190920,000000,101.952,102.159,100.329,100.398,4537005.2321487,0
+TGT.US,D,20190923,000000,101.086,103.929,100.929,102.385,5975375.5763706,0
+TGT.US,D,20190924,000000,103.546,103.742,100.801,101.146,5752318.2111504,0
+TGT.US,D,20190925,000000,100.791,101.775,100.349,100.525,4204019.5539607,0
+TGT.US,D,20190926,000000,100.624,101.096,98.5294,100.053,5698115.0944869,0
+TGT.US,D,20190927,000000,99.7294,100.535,99.3255,99.8865,3387491.4408207,0
+TGT.US,D,20190930,000000,100.398,101.086,100.182,100.634,3880959.421165,0
+TGT.US,D,20191001,000000,101.027,101.785,99.6311,99.7195,3795037.6695841,0
+TGT.US,D,20191002,000000,98.7359,99.7394,97.9098,98.9818,6188983.2367274,0
+TGT.US,D,20191003,000000,99.051,100.428,98.2637,100.349,4559535.4677921,0
+TGT.US,D,20191004,000000,100.497,102.857,100.28,102.699,4386924.3159139,0
+TGT.US,D,20191007,000000,102.267,102.453,100.86,101.618,4113048.6056559,0
+TGT.US,D,20191008,000000,101.657,103.575,100.761,102.139,5114640.0479349,0
+TGT.US,D,20191009,000000,103.466,104.696,103.113,103.879,6238947.5090209,0
+TGT.US,D,20191010,000000,103.133,104.096,102.689,104.077,3942152.7165392,0
+TGT.US,D,20191011,000000,105.287,106.299,104.666,105.267,4870086.485144,0
+TGT.US,D,20191014,000000,105.267,105.65,104.44,104.617,2573626.2044869,0
+TGT.US,D,20191015,000000,105.001,105.709,104.785,105.325,2888278.8045179,0
+TGT.US,D,20191016,000000,105.227,105.63,104.637,105.611,2486158.9879402,0
+TGT.US,D,20191017,000000,105.817,107.037,105.749,106.575,4372787.3784895,0
+TGT.US,D,20191018,000000,106.241,107.066,105.807,106.191,4130332.3944415,0
+TGT.US,D,20191021,000000,106.653,107.135,106.132,107.007,3227221.6400972,0
+TGT.US,D,20191022,000000,107.272,108.069,106.408,106.535,3734157.5342161,0
+TGT.US,D,20191023,000000,106.535,106.535,104.214,104.805,5519295.6471603,0
+TGT.US,D,20191024,000000,105.267,105.434,103.565,103.791,4380290.0008467,0
+TGT.US,D,20191025,000000,103.466,103.536,102.149,102.621,6012699.5720488,0
+TGT.US,D,20191028,000000,102.837,103.988,102.621,103.28,4725634.3149951,0
+TGT.US,D,20191029,000000,102.857,103.151,101.598,101.794,3192076.5466702,0
+TGT.US,D,20191030,000000,101.677,102.375,100.939,101.598,3790303.666373,0
+TGT.US,D,20191031,000000,101.332,101.598,99.6897,100.634,6870814.9273154,0
+TGT.US,D,20191101,000000,101.715,102.001,101.126,101.489,3297564.6981211,0
+TGT.US,D,20191104,000000,102.119,102.758,101.854,102.375,3394872.0527857,0
+TGT.US,D,20191105,000000,102.572,103.938,102.433,103.605,3497766.4666525,0
+TGT.US,D,20191106,000000,103.437,104.105,102.925,104.018,3436091.2302298,0
+TGT.US,D,20191107,000000,105.06,105.297,103.869,104.096,3712301.4059888,0
+TGT.US,D,20191108,000000,104.067,104.47,102.994,103.693,2980436.3038851,0
+TGT.US,D,20191111,000000,104.125,104.351,103.309,103.968,3275240.863391,0
+TGT.US,D,20191112,000000,103.762,103.811,101.578,101.981,5769387.4649968,0
+TGT.US,D,20191113,000000,102.237,102.827,100.743,102.188,4152132.6012391,0
+TGT.US,D,20191114,000000,104.204,104.696,103.142,104.587,6342759.0343345,0
+TGT.US,D,20191115,000000,105.483,107.007,104.775,106.555,5681062.1086928,0
+TGT.US,D,20191118,000000,107.155,107.538,105.297,105.394,7341773.0070818,0
+TGT.US,D,20191119,000000,104.549,105.198,103.546,104.952,7828607.6891122,0
+TGT.US,D,20191120,000000,115.811,120.442,112.082,119.704,34194759.567171,0
+TGT.US,D,20191121,000000,119.852,121.18,119.025,120.876,11410511.505362,0
+TGT.US,D,20191122,000000,121.16,121.16,119.577,120.275,7959966.1106885,0
+TGT.US,D,20191125,000000,120.501,120.728,118.416,118.524,8836810.0611332,0
+TGT.US,D,20191126,000000,118.593,121.053,118.338,120.147,8007737.2461852,0
+TGT.US,D,20191127,000000,120.394,120.394,119.075,119.202,3622933.8775861,0
+TGT.US,D,20191129,000000,119.302,120.049,118.298,118.348,2809252.6735938,0
+TGT.US,D,20191202,000000,119.015,119.497,117.334,117.404,4435972.4935138,0
+TGT.US,D,20191203,000000,116.085,117.984,115.821,117.462,4509876.2214787,0
+TGT.US,D,20191204,000000,118.348,118.858,117.719,117.924,4156826.951073,0
+TGT.US,D,20191205,000000,118.396,118.663,117.079,118.052,2761450.0187459,0
+TGT.US,D,20191206,000000,118.553,119.684,118.229,118.367,4547614.0357365,0
+TGT.US,D,20191209,000000,118.318,120.422,118.268,119.724,3752286.2449668,0
+TGT.US,D,20191210,000000,119.39,119.842,118.653,119.085,3774791.0617784,0
+TGT.US,D,20191211,000000,118.73,119.193,118.101,119.115,2974327.6502571,0
+TGT.US,D,20191212,000000,118.977,121.072,118.466,120.757,3888334.9493637,0
+TGT.US,D,20191213,000000,119.989,120.668,119.459,120.461,3137037.6588212,0
+TGT.US,D,20191216,000000,121.013,121.21,119.262,119.262,4741082.8641339,0
+TGT.US,D,20191217,000000,119.744,122.045,119.302,121.554,5932917.9934474,0
+TGT.US,D,20191218,000000,121.672,122.212,120.973,121.278,4162566.5232651,0
+TGT.US,D,20191219,000000,120.943,122.114,120.609,121.848,3477459.8704041,0
+TGT.US,D,20191220,000000,122.576,123.333,121.662,122.282,6574251.3846577,0
+TGT.US,D,20191223,000000,122.596,122.665,121.219,121.515,4280247.5798938,0
+TGT.US,D,20191224,000000,122.036,122.036,121.16,121.711,1735618.1618284,0
+TGT.US,D,20191226,000000,122.262,122.527,121.14,122.026,2321809.9731097,0
+TGT.US,D,20191227,000000,122.134,122.359,121.415,122.34,2360596.0599859,0
+TGT.US,D,20191230,000000,122.134,123.048,121.583,122.026,2690324.0607064,0
+TGT.US,D,20191231,000000,121.573,122.104,120.609,121.396,4287599.7227675,0
+TGT.US,D,20200102,000000,121.887,122.036,118.593,119.37,5441802.7801629,0
+TGT.US,D,20200103,000000,118.033,118.858,117.354,118.131,5301502.0136034,0
+TGT.US,D,20200106,000000,117.394,118.033,116.665,117.01,4465993.1504752,0
+TGT.US,D,20200107,000000,116.459,117.836,116.459,117.227,3873752.6740085,0
+TGT.US,D,20200108,000000,117.422,118.583,116.783,116.842,6054226.8257328,0
+TGT.US,D,20200109,000000,116.932,118.268,116.135,116.932,5671318.5621352,0
+TGT.US,D,20200110,000000,118.081,119.015,117.472,118.101,4940899.2831771,0
+TGT.US,D,20200113,000000,117.984,118.052,116.39,117.294,3837592.8608209,0
+TGT.US,D,20200114,000000,117.03,118.977,116.872,118.593,3478631.1701677,0
+TGT.US,D,20200115,000000,111.246,113.046,109.427,110.784,28244032.123499,0
+TGT.US,D,20200116,000000,110.921,111.088,109.672,110.134,9886890.4667153,0
+TGT.US,D,20200117,000000,110.292,111.532,109.997,110.706,7713667.7992912,0
+TGT.US,D,20200121,000000,110.449,110.449,107.774,107.971,8647490.6028185,0
+TGT.US,D,20200122,000000,108.059,108.974,107.725,107.844,5355089.9945403,0
+TGT.US,D,20200123,000000,107.489,109.437,107.096,109.397,4902376.5353972,0
+TGT.US,D,20200124,000000,109.84,109.84,107.597,108.236,4582356.4948698,0
+TGT.US,D,20200127,000000,106.948,110.037,106.584,109.623,7159597.257221,0
+TGT.US,D,20200128,000000,109.977,110.263,109.299,109.309,4082015.2624406,0
+TGT.US,D,20200129,000000,109.623,109.919,108.169,108.187,5548089.0829284,0
+TGT.US,D,20200130,000000,107.725,108.621,106.89,108.581,4717050.8839152,0
+TGT.US,D,20200131,000000,107.401,107.744,104.509,104.843,7352499.7540486,0
+TGT.US,D,20200203,000000,105.237,107.401,105.099,106.525,5478118.1566003,0
+TGT.US,D,20200204,000000,107.597,108.698,107.195,107.243,3829442.5666327,0
+TGT.US,D,20200205,000000,107.941,109.742,107.794,109.397,3840765.1310139,0
+TGT.US,D,20200206,000000,109.83,110.184,108.669,109.033,4250797.3215152,0
+TGT.US,D,20200207,000000,108.915,109.495,108.374,109.476,3137464.6951933,0
+TGT.US,D,20200210,000000,109.466,111.011,109.466,110.764,4078656.9263997,0
+TGT.US,D,20200211,000000,110.853,110.921,109.013,110.479,3237126.8504244,0
+TGT.US,D,20200212,000000,110.449,112.437,110.272,111.846,3976009.5835768,0
+TGT.US,D,20200213,000000,111.58,112.22,111.178,112.004,2803820.1608883,0
+TGT.US,D,20200214,000000,112.022,112.18,110.114,110.42,3473629.7608473,0
+TGT.US,D,20200218,000000,111.364,112.25,110.794,112.22,3281152.2668853,0
+TGT.US,D,20200219,000000,112.082,112.486,111.463,111.797,3010430.5252615,0
+TGT.US,D,20200220,000000,111.383,112.643,111.001,112.614,2792744.6675508,0
+TGT.US,D,20200221,000000,112.22,113.204,111.217,111.423,4049828.9210206,0
+TGT.US,D,20200224,000000,109.023,110.439,107.715,108.345,5571132.7789717,0
+TGT.US,D,20200225,000000,108.738,109.652,106.299,106.378,5351395.1131682,0
+TGT.US,D,20200226,000000,106.82,107.332,105.021,105.384,4536413.4817473,0
+TGT.US,D,20200227,000000,103.123,104.145,100.497,100.575,7049999.3890647,0
+TGT.US,D,20200228,000000,97.3206,99.2278,95.9338,98.0966,9685972.9038839,0
+TGT.US,D,20200302,000000,98.4507,104.204,98.0376,103.861,10176963.056517,0
+TGT.US,D,20200303,000000,106.643,106.84,98.9918,100.791,11475267.504184,0
+TGT.US,D,20200304,000000,101.893,102.915,99.6698,102.669,7177427.0425109,0
+TGT.US,D,20200305,000000,100.595,103.27,100.231,100.919,5560399.9314853,0
+TGT.US,D,20200306,000000,99.1882,101.352,97.8497,100.9,5640050.3489152,0
+TGT.US,D,20200309,000000,94.9974,102.532,94.9974,99.0608,7714894.0037312,0
+TGT.US,D,20200310,000000,101.136,104.351,99.798,103.171,7835093.5582023,0
+TGT.US,D,20200311,000000,100.969,102.827,98.4802,100.535,6409613.6118993,0
+TGT.US,D,20200312,000000,94.5018,96.6744,87.9977,88.1984,10720657.631497,0
+TGT.US,D,20200313,000000,92.0361,100.132,88.1128,96.2053,9731795.940121,0
+TGT.US,D,20200316,000000,88.1699,95.1687,86.8077,89.3127,7312858.5776749,0
+TGT.US,D,20200317,000000,90.5785,101.411,90.5225,98.6867,11117110.065364,0
+TGT.US,D,20200318,000000,94.2166,103.191,92.2259,97.9195,9289224.594816,0
+TGT.US,D,20200319,000000,97.8201,102.001,95.0456,95.6997,7785944.722029,0
+TGT.US,D,20200320,000000,94.5578,97.5851,91.7783,92.7491,8461135.9970303,0
+TGT.US,D,20200323,000000,91.9417,94.4654,89.3315,92.0725,7460476.917497,0
+TGT.US,D,20200324,000000,95.3575,96.7934,91.4175,95.7606,6824400.1406771,0
+TGT.US,D,20200325,000000,94.3878,94.5814,86.1978,86.6936,13193094.517346,0
+TGT.US,D,20200326,000000,87.027,91.864,86.8559,91.4844,7370610.1632403,0
+TGT.US,D,20200327,000000,89.9796,93.1583,88.4925,90.2166,5148929.0351111,0
+TGT.US,D,20200330,000000,91.5866,93.1042,90.9414,91.4273,4710881.225091,0
+TGT.US,D,20200331,000000,90.731,92.159,87.7587,88.5308,6712750.4644283,0
+TGT.US,D,20200401,000000,87.266,91.5503,86.9316,90.7212,9011226.9668136,0
+TGT.US,D,20200402,000000,89.769,91.1038,87.7214,89.8557,6226490.2479936,0
+TGT.US,D,20200403,000000,89.0649,89.6354,85.8654,88.1512,7157142.8148344,0
+TGT.US,D,20200406,000000,88.7708,93.1484,87.7302,92.8555,7464128.0784789,0
+TGT.US,D,20200407,000000,94.0356,96.8033,92.397,93.5694,6930188.2343418,0
+TGT.US,D,20200408,000000,95.5591,100.644,95.2267,99.6311,7921048.8626409,0
+TGT.US,D,20200409,000000,97.1258,99.8268,96.6449,99.2278,7425077.6357533,0
+TGT.US,D,20200413,000000,99.2278,100.339,98.008,99.6798,3397674.2247896,0
+TGT.US,D,20200414,000000,103.309,104.657,100.831,103.221,5284551.7198893,0
+TGT.US,D,20200415,000000,103.575,103.801,100.231,101.165,4437410.1826333,0
+TGT.US,D,20200416,000000,101.893,104.637,101.568,104.077,6248572.0954463,0
+TGT.US,D,20200417,000000,105.611,108.631,103.26,108.001,7999399.8693957,0
+TGT.US,D,20200420,000000,107.135,107.135,103.536,103.791,5596806.8157166,0
+TGT.US,D,20200421,000000,103.103,103.103,100.86,101.794,4746314.0596926,0
+TGT.US,D,20200422,000000,103.034,103.349,101.342,101.745,3104199.578557,0
+TGT.US,D,20200423,000000,95.8955,100.457,95.6997,98.893,17335617.783459,0
+TGT.US,D,20200424,000000,99.5029,103.28,98.893,102.669,6398080.5795918,0
+TGT.US,D,20200427,000000,103.496,105.896,103.329,104.627,4558348.9167295,0
+TGT.US,D,20200428,000000,106.191,108.443,104.843,106.643,5150642.264366,0
+TGT.US,D,20200429,000000,108.069,108.601,104.843,106.741,5176939.5708636,0
+TGT.US,D,20200430,000000,105.779,105.896,103.703,104.5,5008752.3124502,0
+TGT.US,D,20200501,000000,103.663,104.244,101.027,103.073,4820680.410394,0
+TGT.US,D,20200504,000000,102.679,106.673,102.483,106.368,4807814.4145534,0
+TGT.US,D,20200505,000000,106.358,107.961,105.198,106.417,4411740.2129015,0
+TGT.US,D,20200506,000000,107.489,110.095,107.195,108.149,5160310.5711819,0
+TGT.US,D,20200507,000000,109.299,109.791,107.696,107.941,3875099.8720872,0
+TGT.US,D,20200508,000000,109.25,111.246,108.669,110.292,4481387.8116908,0
+TGT.US,D,20200511,000000,111.236,114.984,110.381,114.452,6296924.8138117,0
+TGT.US,D,20200512,000000,115.229,117.079,113.686,113.686,5142459.4340733,0
+TGT.US,D,20200513,000000,113.745,114.885,112.494,113.44,4912383.4210509,0
+TGT.US,D,20200514,000000,112.318,115.072,111.532,114.217,5918192.3558815,0
+TGT.US,D,20200515,000000,114.61,116.793,114.078,115.171,8773044.3799935,0
+TGT.US,D,20200518,000000,117.384,119.557,116.902,119.212,6665056.6021799,0
+TGT.US,D,20200519,000000,119.764,120.6,117.541,117.924,8267860.3517536,0
+TGT.US,D,20200520,000000,118.79,119.577,114.197,114.532,13472182.104851,0
+TGT.US,D,20200521,000000,114.532,115.239,112.624,113.606,7960558.8778432,0
+TGT.US,D,20200522,000000,113.754,114.265,112.19,112.467,5121539.7356048,0
+TGT.US,D,20200526,000000,113.725,114.847,109.919,110.194,7599055.3040223,0
+TGT.US,D,20200527,000000,110.686,112.427,109.358,112.387,8628668.4663398,0
+TGT.US,D,20200528,000000,112.919,115.122,112.437,113.361,6411730.4922012,0
+TGT.US,D,20200529,000000,113.666,117.551,113.115,117.107,9095236.2054992,0
+TGT.US,D,20200601,000000,115.309,115.584,113.745,114.394,6291045.9464218,0
+TGT.US,D,20200602,000000,114.56,115.623,113.144,113.773,5374069.7277755,0
+TGT.US,D,20200603,000000,114.05,117.079,113.243,116.528,6075157.7084872,0
+TGT.US,D,20200604,000000,116.675,117.512,114.452,114.847,4140414.5198372,0
+TGT.US,D,20200605,000000,116.213,117.284,114.58,116.33,4783049.3552291,0
+TGT.US,D,20200608,000000,115.653,117.227,115.436,117.147,3738027.2971504,0
+TGT.US,D,20200609,000000,117.314,117.502,115.171,115.574,3053919.0959975,0
+TGT.US,D,20200610,000000,115.594,116.96,114.669,114.885,3816673.1623525,0
+TGT.US,D,20200611,000000,113.498,115.771,112.751,112.968,5228326.2809777,0
+TGT.US,D,20200612,000000,114.482,114.64,109.919,111.915,5174345.8332796,0
+TGT.US,D,20200615,000000,110.519,113.616,110.302,113.106,4799299.1059423,0
+TGT.US,D,20200616,000000,115.299,116.135,112.23,114.118,5370445.0023786,0
+TGT.US,D,20200617,000000,114.375,114.375,112.751,113.223,3978748.7168781,0
+TGT.US,D,20200618,000000,113.194,113.213,111.895,112.299,3406548.4473039,0
+TGT.US,D,20200619,000000,115.082,117.699,114.138,115.416,13169565.829995,0
+TGT.US,D,20200622,000000,115.357,117.866,114.01,117.207,4879576.860138,0
+TGT.US,D,20200623,000000,117.786,119.115,116.076,116.301,4499092.536329,0
+TGT.US,D,20200624,000000,115.986,116.783,113.558,114.61,4368069.6433307,0
+TGT.US,D,20200625,000000,114.295,114.837,113.233,114.699,2882640.9076523,0
+TGT.US,D,20200626,000000,114.885,115.504,111.777,112.032,6968281.9122431,0
+TGT.US,D,20200629,000000,112.467,114.187,111.797,113.498,3404329.8916754,0
+TGT.US,D,20200630,000000,113.803,115.299,113.223,114.817,3796049.3390848,0
+TGT.US,D,20200701,000000,114.797,115.229,113.754,113.873,2962892.2262631,0
+TGT.US,D,20200702,000000,114.866,115.446,113.813,114.03,2314991.6257012,0
+TGT.US,D,20200706,000000,114.894,115.131,112.939,114.148,3934428.4419697,0
+TGT.US,D,20200707,000000,113.243,114.452,112.781,113.016,4082565.325958,0
+TGT.US,D,20200708,000000,113.106,113.431,111.758,112.672,2972330.7468406,0
+TGT.US,D,20200709,000000,112.437,114.217,112.142,112.859,2988718.7759981,0
+TGT.US,D,20200710,000000,112.791,113.893,112.072,113.783,2124170.4228112,0
+TGT.US,D,20200713,000000,114.285,116.558,113.321,113.656,3624859.6082738,0
+TGT.US,D,20200714,000000,113.666,115.052,112.397,114.964,2693199.4389455,0
+TGT.US,D,20200715,000000,116.115,117.492,114.894,116.468,3691510.8351852,0
+TGT.US,D,20200716,000000,116.076,117.757,115.958,116.745,3248990.3275437,0
+TGT.US,D,20200717,000000,117.413,117.964,116.253,116.468,2837135.0984346,0
+TGT.US,D,20200720,000000,116.34,116.665,113.95,114.708,3996576.4686617,0
+TGT.US,D,20200721,000000,115.219,115.811,114.904,115.082,3337968.4394451,0
+TGT.US,D,20200722,000000,115.171,117.934,114.885,117.895,4049477.1243902,0
+TGT.US,D,20200723,000000,118.181,118.308,116.735,117.127,3413244.7843204,0
+TGT.US,D,20200724,000000,117.314,120.176,116.852,118.416,4003977.4156921,0
+TGT.US,D,20200727,000000,118.948,119.164,116.94,117.462,2531830.5279405,0
+TGT.US,D,20200728,000000,117.384,119.145,116.902,118.023,2441258.1469165,0
+TGT.US,D,20200729,000000,118.201,119.154,117.669,118.386,2189274.1512502,0
+TGT.US,D,20200730,000000,117.107,120.069,116.616,119.252,3767348.427864,0
+TGT.US,D,20200731,000000,118.967,120.561,118.495,120.511,3413810.0991369,0
+TGT.US,D,20200803,000000,121.101,122.764,120.866,122.379,3467313.6895527,0
+TGT.US,D,20200804,000000,122.469,125.183,122.124,124.878,4099521.7201918,0
+TGT.US,D,20200805,000000,125.164,126.304,123.176,123.835,3856957.9435443,0
+TGT.US,D,20200806,000000,123.963,124.377,122.665,123.52,2068250.0098796,0
+TGT.US,D,20200807,000000,123.718,126.255,123.511,126.128,2405827.3458214,0
+TGT.US,D,20200810,000000,126.442,128.379,125.646,127.268,3136812.9563491,0
+TGT.US,D,20200811,000000,127.996,128.851,125.753,126.098,4090528.5375452,0
+TGT.US,D,20200812,000000,129.353,129.353,127.11,128.861,5080181.2629631,0
+TGT.US,D,20200813,000000,128.261,129.186,127.897,129.067,2428459.2567914,0
+TGT.US,D,20200814,000000,130.12,131.153,129.442,130.691,3322811.698494,0
+TGT.US,D,20200817,000000,132.087,132.766,131.536,132.333,4838883.344133,0
+TGT.US,D,20200818,000000,131.822,132.736,129.559,131.713,5984001.7110879,0
+TGT.US,D,20200819,000000,142.857,148.807,140.979,148.364,41798645.465966,0
+TGT.US,D,20200820,000000,149.043,150.184,145.964,146.456,12521318.516569,0
+TGT.US,D,20200821,000000,146.535,149.702,146.358,147.804,7340059.7778268,0
+TGT.US,D,20200824,000000,148.631,148.738,146.83,147.43,4527112.2228608,0
+TGT.US,D,20200825,000000,148.296,148.414,146.565,147.047,3102156.9212436,0
+TGT.US,D,20200826,000000,146.948,147.744,146.318,146.909,3182415.3571272,0
+TGT.US,D,20200827,000000,146.86,146.948,143.988,144.607,3922039.3034115,0
+TGT.US,D,20200828,000000,144.607,145.916,143.918,145.129,2947474.1797223,0
+TGT.US,D,20200831,000000,145.404,146.151,144.617,145.473,3144950.032745,0
+TGT.US,D,20200901,000000,144.892,146.014,144.42,144.835,3746284.3504316,0
+TGT.US,D,20200902,000000,144.785,145.149,142.777,144.145,4291069.9016678,0
+TGT.US,D,20200903,000000,143.791,144.283,139.887,140.487,4298504.401556,0
+TGT.US,D,20200904,000000,141.126,142.907,138.234,141.648,4929200.5200871,0
+TGT.US,D,20200908,000000,141.116,141.224,137.929,138.539,3641402.1839279,0
+TGT.US,D,20200909,000000,139.258,142.954,139.258,141.943,3408926.6331955,0
+TGT.US,D,20200910,000000,141.99,142.699,139.788,140.497,2939744.8213866,0
+TGT.US,D,20200911,000000,141.293,142.335,140.634,142.04,2449337.2683759,0
+TGT.US,D,20200914,000000,142.907,144.685,142.217,142.797,2813982.6097918,0
+TGT.US,D,20200915,000000,142.482,144.145,141.775,143.416,2293497.4616369,0
+TGT.US,D,20200916,000000,143.673,144.046,142.287,142.365,2154462.5528948,0
+TGT.US,D,20200917,000000,141.805,143.122,140.989,142,2485934.2854683,0
+TGT.US,D,20200918,000000,142.11,143.841,141.676,143.171,3757759.4278029,0
+TGT.US,D,20200921,000000,143.044,144.293,140.889,144.165,3492574.9244712,0
+TGT.US,D,20200922,000000,145.414,148.571,145.207,148.226,4505552.9865874,0
+TGT.US,D,20200923,000000,148.049,149.299,144.667,145.277,2911821.7264151,0
+TGT.US,D,20200924,000000,145.866,147.734,144.4,146.231,3350518.2250196,0
+TGT.US,D,20200925,000000,146.093,149.27,145.994,148.483,2851580.1120988,0
+TGT.US,D,20200928,000000,149.063,151.718,148.768,150.529,3770774.8863738,0
+TGT.US,D,20200929,000000,150.804,152.417,149.957,150.971,2894426.09477,0
+TGT.US,D,20200930,000000,151.463,153.115,150.568,151.433,2916950.2298938,0
+TGT.US,D,20201001,000000,152.397,154.787,152.102,152.584,4018748.807155,0
+TGT.US,D,20201002,000000,151.001,153.912,150.243,153.076,2056798.3178334,0
+TGT.US,D,20201005,000000,153.912,156.154,153.912,155.367,2358089.7631827,0
+TGT.US,D,20201006,000000,155.348,155.83,151.62,152.397,3048318.8190029,0
+TGT.US,D,20201007,000000,153.98,155.465,153.548,154.58,3042522.3086277,0
+TGT.US,D,20201008,000000,156.419,157.127,155.269,155.711,2275623.9559564,0
+TGT.US,D,20201009,000000,156.046,158.553,155.947,157.502,2684606.8570862,0
+TGT.US,D,20201012,000000,158.052,159.203,157.413,158.317,2532469.0489922,0
+TGT.US,D,20201013,000000,158.317,160.344,157.905,159.35,2094754.7340436,0
+TGT.US,D,20201014,000000,159.685,159.862,156.419,157.738,2376366.9199102,0
+TGT.US,D,20201015,000000,155.691,159.174,155.003,159.174,1932747.3019869,0
+TGT.US,D,20201016,000000,159.616,160.894,158.111,158.662,5248182.4555288,0
+TGT.US,D,20201019,000000,159.911,160.62,157.609,157.816,2414190.1414425,0
+TGT.US,D,20201020,000000,158.692,161.062,157.599,158.613,2805459.1671546,0
+TGT.US,D,20201021,000000,159.458,159.892,156.764,157.098,3153587.351748,0
+TGT.US,D,20201022,000000,156.882,157.187,153.291,153.538,3793403.7470841,0
+TGT.US,D,20201023,000000,154.295,154.295,152.79,154.148,1888713.7514998,0
+TGT.US,D,20201026,000000,152.819,153.341,150.381,151.974,2401754.2322338,0
+TGT.US,D,20201027,000000,152.072,152.859,150.735,151.059,2501011.7196646,0
+TGT.US,D,20201028,000000,149.023,151.286,148.256,149.308,2760965.0274377,0
+TGT.US,D,20201029,000000,149.338,150.174,147.557,148.384,2243126.4880367,0
+TGT.US,D,20201030,000000,147.509,148.286,145.079,146.436,3840609.5677642,0
+TGT.US,D,20201102,000000,148.168,149.23,146.997,148.521,2779830.8843067,0
+TGT.US,D,20201103,000000,150.4,152.692,149.525,150.784,2645821.7869633,0
+TGT.US,D,20201104,000000,151.236,153.43,149.348,150.686,3281445.0918262,0
+TGT.US,D,20201105,000000,153.666,153.793,150.606,152.613,3237815.1923861,0
+TGT.US,D,20201106,000000,152.633,155.751,152.504,155.377,3636072.3633023,0
+TGT.US,D,20201109,000000,156.96,156.97,148.866,149.023,5293794.0070863,0
+TGT.US,D,20201110,000000,151.068,153.036,150.626,152.072,3719059.7649545,0
+TGT.US,D,20201111,000000,153.391,156.39,152.732,153.626,3468173.8628166,0
+TGT.US,D,20201112,000000,153.607,154.885,152.623,153.468,2815963.245156,0
+TGT.US,D,20201113,000000,154.885,157.246,154.502,156.695,2879026.3497881,0
+TGT.US,D,20201116,000000,158.74,159.694,157.157,158.918,5234321.0582399,0
+TGT.US,D,20201117,000000,158.426,159.105,155.052,157.502,6521518.4932183,0
+TGT.US,D,20201118,000000,160.295,166.274,158.967,161.179,13552932.649316,0
+TGT.US,D,20201119,000000,162.98,167.543,162.193,165.547,7075401.9526875,0
+TGT.US,D,20201120,000000,166.363,168.487,165.625,166.451,6891895.2728002,0
+TGT.US,D,20201123,000000,168.329,172.932,167.68,171.526,5963218.2575572,0
+TGT.US,D,20201124,000000,173.641,173.719,171.084,171.821,4854771.1306831,0
+TGT.US,D,20201125,000000,171.693,174.348,171.329,173.699,3913725.3119472,0
+TGT.US,D,20201127,000000,174.673,174.96,172.865,173.651,2455349.3304438,0
+TGT.US,D,20201130,000000,172.185,173.946,170.247,173.424,8291839.4608025,0
+TGT.US,D,20201201,000000,173.691,175.018,171.084,172.962,5213674.8664002,0
+TGT.US,D,20201202,000000,171.978,172.155,169.501,170.415,3218647.3597967,0
+TGT.US,D,20201203,000000,170.474,170.474,167.867,168.989,4362858.7828373,0
+TGT.US,D,20201204,000000,168.458,169.206,167.337,169.087,3038970.7894662,0
+TGT.US,D,20201207,000000,168.349,169.019,165.586,167.032,3550747.4458892,0
+TGT.US,D,20201208,000000,166.639,167.867,165.911,166.845,2775959.0878659,0
+TGT.US,D,20201209,000000,167.455,168.939,166.55,168.152,2953683.4919239,0
+TGT.US,D,20201210,000000,167.68,168.319,166.225,166.54,2736735.797085,0
+TGT.US,D,20201211,000000,165.675,166.875,165.251,165.882,2770706.5404887,0
+TGT.US,D,20201214,000000,167.081,167.081,164.396,165.173,4157695.258363,0
+TGT.US,D,20201215,000000,164.838,166.903,164.838,165.586,3612914.7908932,0
+TGT.US,D,20201216,000000,166.176,167.101,164.898,165.862,2270831.9978091,0
+TGT.US,D,20201217,000000,166.166,166.421,164.513,165.419,3618220.2094403,0
+TGT.US,D,20201218,000000,165.36,166.334,163.226,164.622,6952115.5352979,0
+TGT.US,D,20201221,000000,163.864,167.179,163.196,165.929,4220830.5524772,0
+TGT.US,D,20201222,000000,166.54,167.228,165.635,166.491,3213222.9811172,0
+TGT.US,D,20201223,000000,166.176,170.337,166.048,168.979,4920191.0693881,0
+TGT.US,D,20201224,000000,169.993,170.513,168.744,169.226,2009510.1401387,0
+TGT.US,D,20201228,000000,171.094,171.429,168.959,170.395,2527888.5755243,0
+TGT.US,D,20201229,000000,171.094,171.733,168.537,169.096,2442727.3553873,0
+TGT.US,D,20201230,000000,169.727,170.07,166.943,167.966,2003319.129496,0
+TGT.US,D,20201231,000000,168.487,170.662,168.182,170.532,2661791.930528,0
+TGT.US,D,20210104,000000,170.513,172.048,168.202,171.596,3584898.1546211,0
+TGT.US,D,20210105,000000,170.789,175.784,170.435,174.241,5013684.5825484,0
+TGT.US,D,20210106,000000,174.201,183.034,173.986,182.502,5807476.0591318,0
+TGT.US,D,20210107,000000,182.778,185.808,182.738,184.608,4375381.1160736,0
+TGT.US,D,20210108,000000,185.06,187.282,184.322,187.026,3438373.8413142,0
+TGT.US,D,20210111,000000,186.476,192.721,185.659,188.65,7476041.3765082,0
+TGT.US,D,20210112,000000,189.495,192.515,189.013,192.328,4002723.7589139,0
+TGT.US,D,20210113,000000,191.768,193.164,188.65,190.134,4242337.9343338,0
+TGT.US,D,20210114,000000,190.292,192.623,190.203,191.286,3438009.8436446,0
+TGT.US,D,20210115,000000,190.931,192.082,187.41,188.178,4440838.6746497,0
+TGT.US,D,20210119,000000,187.804,188.128,180.83,181.765,5535935.8311281,0
+TGT.US,D,20210120,000000,182.09,182.286,178.254,181.903,3564371.939667,0
+TGT.US,D,20210121,000000,183.634,187.488,182.581,184.775,4747989.6690765,0
+TGT.US,D,20210122,000000,184.41,185.846,183.034,185.384,3371835.4740154,0
+TGT.US,D,20210125,000000,185.04,186.544,182.797,183.682,3544371.3861518,0
+TGT.US,D,20210126,000000,183.644,184.086,180.339,181.312,3585458.3856712,0
+TGT.US,D,20210127,000000,181.224,181.312,170.809,172.215,7231635.2429409,0
+TGT.US,D,20210128,000000,171.891,179.118,171.723,177.349,4104709.19536,0
+TGT.US,D,20210129,000000,175.923,177.27,174.133,175.018,3739366.3612029,0
+TGT.US,D,20210201,000000,175.982,178.706,173.572,177.34,2730087.2474721,0
+TGT.US,D,20210202,000000,179.188,182.621,178.883,179.276,3023236.5326593,0
+TGT.US,D,20210203,000000,178.893,180.574,177.457,178.814,2210566.9981677,0
+TGT.US,D,20210204,000000,179.553,182.325,178.274,182.178,2390707.207988,0
+TGT.US,D,20210205,000000,183.053,183.86,181.499,182.444,2296927.9871597,0
+TGT.US,D,20210208,000000,185.808,187.863,184.017,187.351,3184585.1085991,0
+TGT.US,D,20210209,000000,187.528,189.574,187.292,187.686,2969867.1536746,0
+TGT.US,D,20210210,000000,187.292,187.833,183.653,185.905,2809011.7030695,0
+TGT.US,D,20210211,000000,185.512,186.604,183.87,183.938,1927785.5460441,0
+TGT.US,D,20210212,000000,184.558,185.344,183.732,184.922,1885846.507287,0
+TGT.US,D,20210216,000000,185.296,186.693,184.342,184.775,2579039.3988804,0
+TGT.US,D,20210217,000000,183.426,188.285,183.329,187.686,3838811.9479881,0
+TGT.US,D,20210218,000000,182.522,185.709,182.256,185.562,3077451.8503622,0
+TGT.US,D,20210219,000000,186.092,186.574,182.611,183.053,3218348.4343362,0
+TGT.US,D,20210222,000000,182.375,184.598,181.893,183.22,2220435.6053772,0
+TGT.US,D,20210223,000000,182.345,182.964,178.479,180.664,2917215.6024966,0
+TGT.US,D,20210224,000000,180.349,182,178.666,181.361,3856132.3398914,0
+TGT.US,D,20210225,000000,182.758,184.489,178.942,179.424,4492862.8890621,0
+TGT.US,D,20210226,000000,180.467,181.126,176.611,177.84,4477117.4479693,0
+TGT.US,D,20210301,000000,180.28,181.853,179.198,180.417,3799580.523181,0
+TGT.US,D,20210302,000000,182.266,187.666,166.903,168.192,22786494.069776,0
+TGT.US,D,20210303,000000,169.648,171.467,167.318,168.31,8546336.8705449,0
+TGT.US,D,20210304,000000,167.101,169.264,161.731,164.632,7335736.5429356,0
+TGT.US,D,20210305,000000,165.075,169.628,161.957,167.337,6197398.9035184,0
+TGT.US,D,20210308,000000,169.913,173.022,168.301,171.467,4702197.1354377,0
+TGT.US,D,20210309,000000,172.874,175.215,171.782,173.699,3870580.4038153,0
+TGT.US,D,20210310,000000,174.478,176.08,172.647,173.129,3419261.9301545,0
+TGT.US,D,20210311,000000,173.671,174.595,171.988,173.838,3141100.604876,0
+TGT.US,D,20210312,000000,174.408,174.85,173.109,174.516,2518873.0243059,0
+TGT.US,D,20210315,000000,174.93,176.237,173.119,175.569,3562904.7647026,0
+TGT.US,D,20210316,000000,174.468,175.165,172.677,174.713,3545611.8251375,0
+TGT.US,D,20210317,000000,174.014,174.172,172.43,172.952,3021555.8395089,0
+TGT.US,D,20210318,000000,171.831,175.617,171.291,174.123,2949397.8769035,0
+TGT.US,D,20210319,000000,174.398,182.552,174.143,181.824,7989207.9346474,0
+TGT.US,D,20210322,000000,181.381,184.568,181.036,182.296,4076904.0437674,0
+TGT.US,D,20210323,000000,182.03,184.961,181.706,183.152,3012439.6297171,0
+TGT.US,D,20210324,000000,183.142,183.673,181.657,182.532,2568118.4520396,0
+TGT.US,D,20210325,000000,182.345,187.46,181.942,186.82,3553262.8934718,0
+TGT.US,D,20210326,000000,188.364,195.082,188.099,194.806,6236570.3398827,0
+TGT.US,D,20210329,000000,193.98,195.8,191.482,192.151,3333593.3501372,0
+TGT.US,D,20210330,000000,192.024,195.21,191.58,193.547,2899357.348115,0
+TGT.US,D,20210331,000000,193.932,195.18,191.974,192.014,3668673.5400553,0
+TGT.US,D,20210401,000000,192.082,195.318,190.36,194.59,2816264.2041229,0
+TGT.US,D,20210405,000000,195.84,199.508,195.84,199.084,2922488.4849392,0
+TGT.US,D,20210406,000000,198.16,201.042,196.744,199.154,2573466.574224,0
+TGT.US,D,20210407,000000,199.459,199.703,197.845,198.21,2166524.2969011,0
+TGT.US,D,20210408,000000,198.11,198.564,196.242,197.246,3128176.6540992,0
+TGT.US,D,20210409,000000,197.768,199.379,197.323,199.094,2991873.7613855,0
+TGT.US,D,20210412,000000,199.016,200.048,197.266,198.839,3291856.6452801,0
+TGT.US,D,20210413,000000,199.271,199.703,197.295,198.682,2468816.2274651,0
+TGT.US,D,20210414,000000,198.042,199.703,196.823,199.419,2239725.4483585,0
+TGT.US,D,20210415,000000,199.723,199.911,197.314,199.468,3476468.5359688,0
+TGT.US,D,20210416,000000,199.703,203.097,199.537,202.173,4479383.7910014,0
+TGT.US,D,20210419,000000,203.097,204.426,201.898,202.271,3016679.4908405,0
+TGT.US,D,20210420,000000,202.528,203.097,200.128,200.934,2155608.4338267,0
+TGT.US,D,20210421,000000,200.904,202.056,200,200.462,2926571.7660594,0
+TGT.US,D,20210422,000000,200.944,201.297,197.423,199.281,2578218.878994,0
+TGT.US,D,20210423,000000,199.646,200.49,197.688,199.713,2521879.5637164,0
+TGT.US,D,20210426,000000,199.566,199.723,196.646,197.413,2759966.5757295,0
+TGT.US,D,20210427,000000,197.983,199.064,197.098,198.12,2331331.8674551,0
+TGT.US,D,20210428,000000,197.698,198.986,197.226,198.22,1649183.966601,0
+TGT.US,D,20210429,000000,199.823,202.056,199.478,201.042,1944304.7363729,0
+TGT.US,D,20210430,000000,199.911,201.799,199.685,200.924,1858834.4232426,0
+TGT.US,D,20210503,000000,202.793,206.314,202.438,204.838,2320566.4838642,0
+TGT.US,D,20210504,000000,203.205,205.37,202.713,205.143,2272887.872915,0
+TGT.US,D,20210505,000000,206.157,207.14,205.28,205.92,1691017.2630184,0
+TGT.US,D,20210506,000000,207.14,207.385,205.457,206.491,2296099.3332472,0
+TGT.US,D,20210507,000000,206.776,208.811,206.304,208.142,2370935.4239579,0
+TGT.US,D,20210510,000000,208.929,210.749,207.198,207.503,3190127.4306574,0
+TGT.US,D,20210511,000000,206.029,206.254,200.63,202.852,3401172.8727814,0
+TGT.US,D,20210512,000000,201.612,202.301,196.557,196.754,3978799.5545415,0
+TGT.US,D,20210513,000000,197.983,203.707,197.658,202.232,3232845.302417,0
+TGT.US,D,20210514,000000,203.786,205.772,203.038,204.721,2733786.1958575,0
+TGT.US,D,20210517,000000,206.334,207.121,202.97,203.599,2665102.4791653,0
+TGT.US,D,20210518,000000,205.419,205.881,200.56,200.777,4929993.5876354,0
+TGT.US,D,20210519,000000,204.553,213.799,204.051,213.012,13755472.950361,0
+TGT.US,D,20210520,000000,212.293,216.7,211.123,215.716,7285891.2307744,0
+TGT.US,D,20210521,000000,216.129,220.86,215.784,218.932,5227981.6016201,0
+TGT.US,D,20210524,000000,220.142,222.236,219.158,219.237,3928587.1944508,0
+TGT.US,D,20210525,000000,219.364,221.046,217.142,219.129,4218566.2429516,0
+TGT.US,D,20210526,000000,219.975,221.706,219.798,220.889,3276552.4751054,0
+TGT.US,D,20210527,000000,221.686,222.571,219.856,221.145,6809670.4360981,0
+TGT.US,D,20210528,000000,221.754,222.099,219.985,220.703,2706700.905578,0
+TGT.US,D,20210601,000000,221.322,222.522,219.856,221.046,3522868.0713081,0
+TGT.US,D,20210602,000000,220.211,222.866,219.955,222.129,3425340.0811846,0
+TGT.US,D,20210603,000000,222.089,223.918,220.79,222.906,3244250.2238129,0
+TGT.US,D,20210604,000000,223.89,225.266,222.444,225.011,3172176.6517286,0
+TGT.US,D,20210607,000000,225.158,226.28,224.076,224.568,2284359.9000264,0
+TGT.US,D,20210608,000000,227.863,229.889,226.171,228.66,3538618.5961672,0
+TGT.US,D,20210609,000000,228.168,230.321,225.541,225.59,3467875.9541094,0
+TGT.US,D,20210610,000000,225.316,227.301,225.06,225.316,2652374.7617691,0
+TGT.US,D,20210611,000000,225.443,226.594,225.443,226.554,2580864.4709947,0
+TGT.US,D,20210614,000000,226.772,227.105,225.207,226.682,2986157.5745185,0
+TGT.US,D,20210615,000000,226.624,226.624,224.43,226.19,2589021.8824559,0
+TGT.US,D,20210616,000000,226.318,226.614,223.27,224.931,2845559.9160049,0
+TGT.US,D,20210617,000000,224.233,226.544,223.535,224.892,2906207.2148747,0
+TGT.US,D,20210618,000000,223.555,225.03,221.764,224.214,4607655.3496592,0
+TGT.US,D,20210621,000000,225.069,227.636,224.921,227.371,3135547.0985318,0
+TGT.US,D,20210622,000000,228.069,231.344,227.479,230.715,2983147.9848483,0
+TGT.US,D,20210623,000000,230.38,231.452,229.377,230.803,2309840.7536506,0
+TGT.US,D,20210624,000000,232.878,233.302,231.787,233.272,2202272.3250155,0
+TGT.US,D,20210625,000000,233.44,235.111,233.223,233.96,6156143.1229567,0
+TGT.US,D,20210628,000000,234.304,235.603,233.213,234.649,2121105.9284644,0
+TGT.US,D,20210629,000000,234.649,236.794,234.414,235.219,2148471.8426456,0
+TGT.US,D,20210630,000000,235.161,236.302,234.206,235.111,2851320.8400157,0
+TGT.US,D,20210701,000000,235.328,236.861,234.531,236.803,2185388.1202637,0
+TGT.US,D,20210702,000000,237.796,240.215,237.511,239.822,2240552.0687647,0
+TGT.US,D,20210706,000000,239.743,240.56,236.302,238.731,2370160.6579684,0
+TGT.US,D,20210707,000000,238.888,241.603,238.809,240.766,2093309.9276513,0
+TGT.US,D,20210708,000000,238.602,242.143,238.337,241.769,2357322.1144661,0
+TGT.US,D,20210709,000000,241.869,243.884,240.6,241.769,2778605.69662,0
+TGT.US,D,20210712,000000,242.664,245.556,242.291,245.33,3142954.1460818,0
+TGT.US,D,20210713,000000,243.638,246.49,243.638,244.858,2460342.605738,0
+TGT.US,D,20210714,000000,245.684,247.091,244.721,246.677,2651345.8074629,0
+TGT.US,D,20210715,000000,246.746,247.563,245.123,245.998,2720740.2346886,0
+TGT.US,D,20210716,000000,246.943,247.091,243.983,244.268,3512065.0678463,0
+TGT.US,D,20210719,000000,242.94,244.927,241.73,244.239,3277198.1134299,0
+TGT.US,D,20210720,000000,244.219,249.352,242.851,247.739,2884176.2050855,0
+TGT.US,D,20210721,000000,248.261,249.402,247.337,249.028,2326440.2674875,0
+TGT.US,D,20210722,000000,250.356,250.739,247.995,249.972,2541874.0167119,0
+TGT.US,D,20210723,000000,250.73,253.955,250.484,253.877,2073720.1424561,0
+TGT.US,D,20210726,000000,253.729,255.194,251.988,253.71,2403863.9952628,0
+TGT.US,D,20210727,000000,252.884,253.12,248.684,251.28,3121562.6740975,0
+TGT.US,D,20210728,000000,250.248,251.762,249.352,250.376,2889627.0193499,0
+TGT.US,D,20210729,000000,251.113,254.664,250.336,254.497,3140994.8625363,0
+TGT.US,D,20210730,000000,253.602,256.248,251.645,253.896,2885650.4973226,0
+TGT.US,D,20210802,000000,254.899,255.126,247.828,250.199,3264323.9835632,0
+TGT.US,D,20210803,000000,251.034,256.09,250.887,255.018,2616701.9733966,0
+TGT.US,D,20210804,000000,254.045,255.686,253.11,253.395,2464692.2762141,0
+TGT.US,D,20210805,000000,254.594,255.509,252.864,254.24,2264909.4100289,0
+TGT.US,D,20210806,000000,254.752,255.785,252.234,252.971,2510627.1553106,0
+TGT.US,D,20210809,000000,252.981,255.588,252.962,255.224,2579417.6310958,0
+TGT.US,D,20210810,000000,255.766,258.47,254.831,256.837,3464710.8011893,0
+TGT.US,D,20210811,000000,257.309,259.749,255.264,255.804,3021735.8048373,0
+TGT.US,D,20210812,000000,256.72,257.359,253.896,254.703,2331123.4330354,0
+TGT.US,D,20210813,000000,255.49,256.483,253.483,254.378,3156926.3694768,0
+TGT.US,D,20210816,000000,252.971,256.277,249.717,255.943,3497426.8710614,0
+TGT.US,D,20210817,000000,254.182,254.182,245.989,248.517,6783702.557659,0
+TGT.US,D,20210818,000000,242.999,249.638,240.324,241.632,9127563.8756234,0
+TGT.US,D,20210819,000000,238.652,243.53,238.524,239.497,5192555.8842914,0
+TGT.US,D,20210820,000000,240.737,247.877,240.687,247.307,4248270.6896468,0
+TGT.US,D,20210823,000000,248.143,249.077,246.264,246.451,3025715.3771242,0
+TGT.US,D,20210824,000000,247.405,247.405,244.258,244.622,2527414.768502,0
+TGT.US,D,20210825,000000,244.475,246.195,243.412,245.104,2498532.8751997,0
+TGT.US,D,20210826,000000,244.406,244.484,241.357,242.97,2991906.2974901,0
+TGT.US,D,20210827,000000,242.183,244.445,241.711,243.186,2726650.6214297,0
+TGT.US,D,20210830,000000,243.215,245.33,243.156,243.363,2144621.3980235,0
+TGT.US,D,20210831,000000,243.156,243.599,239.507,241.042,4063798.0941558,0
+TGT.US,D,20210901,000000,241.062,241.603,238.386,240.442,2933211.164893,0
+TGT.US,D,20210902,000000,240.403,241.022,239.261,239.891,2587488.6185292,0
+TGT.US,D,20210903,000000,239.203,239.291,237.156,238.435,3434750.1326706,0
+TGT.US,D,20210907,000000,238.052,238.711,235.78,236.881,2794401.975376,0
+TGT.US,D,20210908,000000,236.891,240.265,236.557,240.186,2913407.8615117,0
+TGT.US,D,20210909,000000,240.048,241.377,238.74,239.527,2535670.8050299,0
+TGT.US,D,20210910,000000,241.268,241.74,238.317,238.662,1993549.1473533,0
+TGT.US,D,20210913,000000,239.586,240.324,235.79,237.246,2942803.2152139,0
+TGT.US,D,20210914,000000,237.531,238.534,235.967,236.419,1952724.4701769,0
+TGT.US,D,20210915,000000,236.498,238.977,235.987,238.268,2001322.2260796,0
+TGT.US,D,20210916,000000,239.34,241.554,238.868,241.012,2224895.0852062,0
+TGT.US,D,20210917,000000,239.537,242.547,239.537,240.737,3828653.5660976,0
+TGT.US,D,20210920,000000,237.619,240.245,233.793,236.322,3411155.3563567,0
+TGT.US,D,20210921,000000,236.999,239.174,235.435,235.505,2008650.983628,0
+TGT.US,D,20210922,000000,236.537,237.521,233.951,235.957,2342261.9650753,0
+TGT.US,D,20210923,000000,237.638,239.281,236.606,236.832,2089182.9261405,0
+TGT.US,D,20210924,000000,235.525,236.97,234.599,235.633,1948283.2919066,0
+TGT.US,D,20210927,000000,234.471,236.508,232.151,232.839,2652225.2990388,0
+TGT.US,D,20210928,000000,231.197,231.649,227.262,227.833,3252170.7317628,0
+TGT.US,D,20210929,000000,228.925,231.904,228.178,230.183,2720926.3005365,0
+TGT.US,D,20210930,000000,230.213,230.213,222.64,223.27,5562120.278013,0
+TGT.US,D,20211001,000000,223.732,223.957,218.46,222.926,3562171.6855972,0
+TGT.US,D,20211004,000000,222.444,223.495,217.516,220.457,3910439.1653882,0
+TGT.US,D,20211005,000000,221.597,223.987,220.231,222.089,2466672.9115783,0
+TGT.US,D,20211006,000000,220.713,222.069,219.364,221.371,2857831.1111843,0
+TGT.US,D,20211007,000000,223.053,225.925,222.906,224.292,2410234.9712339,0
+TGT.US,D,20211008,000000,224.519,226.142,222.827,223.398,2054336.758174,0
+TGT.US,D,20211011,000000,223.073,225.689,222.846,223.22,2047814.2859661,0
+TGT.US,D,20211012,000000,224.469,225.827,223.003,224.706,2220837.2229176,0
+TGT.US,D,20211013,000000,225.925,231.07,224.981,231.05,4088365.9033463,0
+TGT.US,D,20211014,000000,233.055,237.934,230.548,236.272,4388298.9663308,0
+TGT.US,D,20211015,000000,237.442,241.405,236.331,239.793,3716291.1458085,0
+TGT.US,D,20211018,000000,239.064,247.641,238.662,247.553,4473407.315298,0
+TGT.US,D,20211019,000000,248.408,250.768,245.743,246.127,3283839.5457699,0
+TGT.US,D,20211020,000000,248.192,248.605,245.261,245.772,2263711.6746803,0
+TGT.US,D,20211021,000000,245.566,248.123,245.35,248.094,1801698.990157,0
+TGT.US,D,20211022,000000,249.332,251.212,248.467,249.776,2260038.1451265,0
+TGT.US,D,20211025,000000,250.651,254.722,249.943,254.083,2549723.3519331,0
+TGT.US,D,20211026,000000,255.116,255.214,251.31,252.509,2499842.4534076,0
+TGT.US,D,20211027,000000,252.716,253.148,249.569,250.376,2325873.9359179,0
+TGT.US,D,20211028,000000,252.047,253.896,251.33,252.008,1777963.9018923,0
+TGT.US,D,20211029,000000,250.346,253.533,250.346,253.375,2477419.9936105,0
+TGT.US,D,20211101,000000,255.264,255.5,251.29,251.712,1760454.3938813,0
+TGT.US,D,20211102,000000,252.805,254.919,252.323,253.995,2282931.3616863,0
+TGT.US,D,20211103,000000,252.48,254.378,250.552,254.142,2456578.5851436,0
+TGT.US,D,20211104,000000,254.388,256.198,253.178,254.172,3106022.6171647,0
+TGT.US,D,20211105,000000,254.722,254.959,246.726,248.152,4160359.1519225,0
+TGT.US,D,20211108,000000,247.159,249.943,245.969,247.238,2585481.5475801,0
+TGT.US,D,20211109,000000,246.697,249.274,246.49,249.018,2404921.4186605,0
+TGT.US,D,20211110,000000,247.926,249.844,246.569,247.946,2144666.1351672,0
+TGT.US,D,20211111,000000,248.152,250.405,247.592,249.854,2253635.6498043,0
+TGT.US,D,20211112,000000,251.182,255.568,250.513,253.759,2559151.7049779,0
+TGT.US,D,20211115,000000,256.473,262.501,255.116,257.968,4972037.3519789,0
+TGT.US,D,20211116,000000,257.555,261.992,257.299,260.87,4447916.2941412,0
+TGT.US,D,20211117,000000,248.723,251.841,246.254,248.536,12106728.221172,0
+TGT.US,D,20211118,000000,250.778,251.32,244.475,246.825,5910962.2233999,0
+TGT.US,D,20211119,000000,245.901,248.615,245.222,245.507,4049823.8372542,0
+TGT.US,D,20211122,000000,246.225,246.461,236.212,239.497,5689712.6454884,0
+TGT.US,D,20211123,000000,240.56,244.543,238.386,244.012,4140840.539456,0
+TGT.US,D,20211124,000000,242.763,244.445,241.022,243.609,3116551.0972444,0
+TGT.US,D,20211126,000000,243.54,246.244,240.677,241.464,3248170.8244104,0
+TGT.US,D,20211129,000000,243.392,246.363,241.887,243.993,3091664.0275282,0
+TGT.US,D,20211130,000000,241.258,241.869,237.216,238.789,8075273.0484388,0
+TGT.US,D,20211201,000000,240.59,243.255,235.248,235.405,3933639.4414345,0
+TGT.US,D,20211202,000000,236.881,241.514,236.379,240.413,3761957.6020424,0
+TGT.US,D,20211203,000000,241.622,243.265,240.225,242.438,4941065.0139596,0
+TGT.US,D,20211206,000000,243.313,243.697,237.295,237.934,3852421.1904668,0
+TGT.US,D,20211207,000000,239.556,241.131,238.622,240.54,3641325.9274329,0
+TGT.US,D,20211208,000000,241.632,242.202,233.262,234.639,5033745.1245062,0
+TGT.US,D,20211209,000000,234.157,234.737,230.94,232.633,2820623.0253787,0
+TGT.US,D,20211210,000000,232.249,234.786,231.787,233.243,2539863.895503,0
+TGT.US,D,20211213,000000,232.988,233.577,227.587,229.319,3863560.73926,0
+TGT.US,D,20211214,000000,226.122,231.265,226.122,230.4,3435963.1193181,0
+TGT.US,D,20211215,000000,228.757,231.914,226.752,231.747,3506196.3679893,0
+TGT.US,D,20211216,000000,231.07,231.747,219.836,220.122,7456560.3839125,0
+TGT.US,D,20211217,000000,220.171,221.597,216.877,218.686,5961810.0542824,0
+TGT.US,D,20211220,000000,216.454,216.906,210.15,214.644,5343973.8310724,0
+TGT.US,D,20211221,000000,215.322,216.208,211.998,215.51,4059859.1919995,0
+TGT.US,D,20211222,000000,215.244,216.7,212.5,213.228,4271088.6664648,0
+TGT.US,D,20211223,000000,214.025,217.536,213.769,216.434,3416057.1238569,0
+TGT.US,D,20211227,000000,217.496,220.034,216.286,219.453,4429380.8820839,0
+TGT.US,D,20211228,000000,219.798,222.788,219.001,220.25,3270650.2223905,0
+TGT.US,D,20211229,000000,220.703,224.804,220.703,223.2,3130698.2022015,0
+TGT.US,D,20211230,000000,224.057,229.023,224.057,227.105,4092171.6108247,0
+TGT.US,D,20211231,000000,227.951,228.777,224.469,226.643,2537833.4392288,0
+TGT.US,D,20220103,000000,226.28,227.469,224.027,227.144,3082236.6912366,0
+TGT.US,D,20220104,000000,227.204,230.755,226.772,229.319,3397994.5020686,0
+TGT.US,D,20220105,000000,229.948,231.432,224.027,224.115,3967976.2160143,0
+TGT.US,D,20220106,000000,218.126,227.843,218.126,226.554,4281928.2730442,0
+TGT.US,D,20220107,000000,225.413,228.365,224.352,225.994,3117483.4599903,0
+TGT.US,D,20220110,000000,223.791,223.9,218.401,222.708,4960979.143447,0
+TGT.US,D,20220111,000000,223.368,223.967,219.355,222.837,3113377.8102982,0
+TGT.US,D,20220112,000000,223.466,225.374,219.453,219.818,4322876.9941193,0
+TGT.US,D,20220113,000000,220.614,222.099,219.11,221.155,3532162.2129218,0
+TGT.US,D,20220114,000000,217.811,219.65,213.867,216.808,5394405.8098687,0
+TGT.US,D,20220118,000000,214.251,216.375,212.775,215.451,4751205.6596602,0
+TGT.US,D,20220119,000000,217.152,223.565,216.07,219.198,4177729.3647359,0
+TGT.US,D,20220120,000000,220.358,224.558,216.562,217.123,4399076.550961,0
+TGT.US,D,20220121,000000,215.441,216.316,209.785,212.746,8025634.1371907,0
+TGT.US,D,20220124,000000,210.927,216.454,207.533,216.011,5737768.4718997,0
+TGT.US,D,20220125,000000,213.838,214.152,208.497,210.228,5033410.6126813,0
+TGT.US,D,20220126,000000,211.153,212.667,206.019,207.327,4296498.3473603,0
+TGT.US,D,20220127,000000,210.867,212.815,207.002,207.78,4091849.300039,0
+TGT.US,D,20220128,000000,209.854,213.277,206.157,213.159,2967657.7488255,0
+TGT.US,D,20220131,000000,212.411,216.159,211.851,215.864,4238945.0286819,0
+TGT.US,D,20220201,000000,217.388,217.91,211.851,214.683,4204523.8635811,0
+TGT.US,D,20220202,000000,213.739,215.529,210.867,213.1,4685554.9179635,0
+TGT.US,D,20220203,000000,209.815,213.799,208.162,208.802,6492337.6744555,0
+TGT.US,D,20220204,000000,209.687,211.034,206.176,209.608,3834120.6484141,0
+TGT.US,D,20220207,000000,210.277,210.7,205.939,206.913,4495939.584448,0
+TGT.US,D,20220208,000000,206.706,210.208,206.284,208.537,2988577.447294,0
+TGT.US,D,20220209,000000,210.532,212.677,209.618,212.156,2617070.0380791,0
+TGT.US,D,20220210,000000,209.933,212.992,208.3,209.411,3102423.3105995,0
+TGT.US,D,20220211,000000,209.726,210.297,206.421,207.178,2912736.8043554,0
+TGT.US,D,20220214,000000,206.816,207.121,201.444,204.249,4152799.5913824,0
+TGT.US,D,20220215,000000,205.872,205.872,202.408,203.767,4820453.6744154,0
+TGT.US,D,20220216,000000,203.472,205.404,201.426,204.386,3396537.4946371,0
+TGT.US,D,20220217,000000,203.186,203.54,200.511,200.639,3930677.6391679,0
+TGT.US,D,20220218,000000,201.149,203.225,200.128,201.022,3377389.9971131,0
+TGT.US,D,20220222,000000,199.291,199.833,191.295,193.115,5715522.9271711,0
+TGT.US,D,20220223,000000,193.656,194.61,186.481,186.77,4546208.8827215,0
+TGT.US,D,20220224,000000,181.451,188.6,180.969,188.394,3983353.5924244,0
+TGT.US,D,20220225,000000,188.355,196.212,188.163,195.937,4167169.3653048,0
+TGT.US,D,20220228,000000,194.108,197.865,192.613,196.479,6295968.0489874,0
+TGT.US,D,20220301,000000,223.093,223.358,214.949,215.814,16040394.098191,0
+TGT.US,D,20220302,000000,218.342,222.394,215.057,221.195,6464209.195324,0
+TGT.US,D,20220303,000000,222.394,225.413,218.706,220.151,4681741.0764589,0
+TGT.US,D,20220304,000000,219.06,221.381,217.988,220.407,4064129.5557209,0
+TGT.US,D,20220307,000000,220.407,220.909,207.096,207.563,5839585.1273035,0
+TGT.US,D,20220308,000000,207.75,210.385,203.295,205.37,4538017.9184026,0
+TGT.US,D,20220309,000000,210.199,214.821,209.923,212.44,3236507.6476848,0
+TGT.US,D,20220310,000000,210.08,211.929,206.619,211.241,3208123.9634832,0
+TGT.US,D,20220311,000000,212.107,212.962,203.392,203.559,4110344.0419657,0
+TGT.US,D,20220314,000000,204.779,207.435,201.574,205.32,3221539.006088,0
+TGT.US,D,20220315,000000,207.041,212.638,207.041,211.801,2914891.3045282,0
+TGT.US,D,20220316,000000,213.356,215.096,208.252,212.038,3080553.9645796,0
+TGT.US,D,20220317,000000,211.457,217.26,210.946,216.994,3716650.0597117,0
+TGT.US,D,20220318,000000,215.283,222.414,214.487,222.325,6654401.0279418,0
+TGT.US,D,20220321,000000,222.306,224.696,217.67,219.326,3074181.9718554,0
+TGT.US,D,20220322,000000,220.024,220.929,218.096,219.1,2505232.2624758,0
+TGT.US,D,20220323,000000,218.608,219.06,212.382,213.149,3043689.5413783,0
+TGT.US,D,20220324,000000,213.454,215.106,212.594,213.464,2277898.4330146,0
+TGT.US,D,20220325,000000,214.457,216.306,212.765,215.008,2507526.0578462,0
+TGT.US,D,20220328,000000,214.467,215.903,212.883,215.903,2249275.8117954,0
+TGT.US,D,20220329,000000,218.342,220.87,216.572,219.257,3123686.6716722,0
+TGT.US,D,20220330,000000,218.017,220.004,216.994,218.303,2506183.9435339,0
+TGT.US,D,20220331,000000,214.733,216.572,208.567,208.724,4692819.6200562,0
+TGT.US,D,20220401,000000,209.805,210.602,206.157,207.071,3270960.3321369,0
+TGT.US,D,20220404,000000,206.726,211.074,202.793,210.877,3220278.2320369,0
+TGT.US,D,20220405,000000,209.973,214.774,209.672,211.251,2581091.2069732,0
+TGT.US,D,20220406,000000,208.182,213.513,207.523,212.382,3740087.2392693,0
+TGT.US,D,20220407,000000,215.392,226.023,214.83,224.43,8071088.0919919,0
+TGT.US,D,20220408,000000,229.162,232.181,226.819,229.495,6742254.6107299,0
+TGT.US,D,20220411,000000,229.416,232.071,225.138,225.532,3225391.4842167,0
+TGT.US,D,20220412,000000,228.472,231.532,226.595,227.528,3423007.6491901,0
+TGT.US,D,20220413,000000,226.505,231.315,225.728,229.968,2492540.1314439,0
+TGT.US,D,20220414,000000,230.056,234.265,229.268,233.292,3975193.1307035,0
+TGT.US,D,20220418,000000,231.659,237.285,231.21,235.445,3397824.7042731,0
+TGT.US,D,20220419,000000,236.35,243.127,235.525,241.996,4794746.0848126,0
+TGT.US,D,20220420,000000,244.523,246.835,242.379,245.212,3798081.8288655,0
+TGT.US,D,20220421,000000,246.716,250.671,243.53,244.081,4034184.1385012,0
+TGT.US,D,20220422,000000,242.488,243.127,237.452,237.698,3488766.1667331,0
+TGT.US,D,20220425,000000,236.035,238.917,234.344,237.678,3319781.7737583,0
+TGT.US,D,20220426,000000,235.613,238.505,232.516,232.603,2964342.1164219,0
+TGT.US,D,20220427,000000,232.553,233.62,226.672,227.164,3045447.5077769,0
+TGT.US,D,20220428,000000,230.568,233.705,226.972,232.496,2356988.6193945,0
+TGT.US,D,20220429,000000,230.625,231.939,224.449,224.882,3274628.7779242,0
+TGT.US,D,20220502,000000,226.357,229.162,221.45,225.994,3100201.7047112,0
+TGT.US,D,20220503,000000,227.234,230.625,225.718,228.708,3078482.8381749,0
+TGT.US,D,20220504,000000,228.03,234.659,225.364,233.517,3311093.6170918,0
+TGT.US,D,20220505,000000,231.727,231.974,224.539,226.958,3524823.2878406,0
+TGT.US,D,20220506,000000,222.129,225.875,218.981,221.5,3744957.4874182,0
+TGT.US,D,20220509,000000,219.522,224.42,218.656,220.506,4750576.2893878,0
+TGT.US,D,20220510,000000,222.856,224.981,213.12,215.5,3810785.1441834,0
+TGT.US,D,20220511,000000,216.149,217.28,208.881,209.973,3247099.1664671,0
+TGT.US,D,20220512,000000,209.844,217.182,209.549,213.69,3606831.5560967,0
+TGT.US,D,20220513,000000,216.365,219.62,214.218,216.109,3199408.3544786,0
+TGT.US,D,20220516,000000,216.483,217.998,212.706,215.637,3401686.3331812,0
+TGT.US,D,20220517,000000,208.013,212.902,206.532,212.605,6725184.0674251,0
+TGT.US,D,20220518,000000,161.046,165.912,153.273,159.602,51577519.676634,0
+TGT.US,D,20220519,000000,159.266,159.424,149.401,151.524,23612313.159752,0
+TGT.US,D,20220520,000000,151.711,153.865,149.015,153.43,12454901.136635,0
+TGT.US,D,20220523,000000,153.065,154.171,151.374,151.988,7796990.4537611,0
+TGT.US,D,20220524,000000,149.697,150.201,143.703,148.087,11074145.577995,0
+TGT.US,D,20220525,000000,148.373,155.03,147.663,154.477,8209741.1853379,0
+TGT.US,D,20220526,000000,156.017,161.301,155.889,161.172,7462444.281917,0
+TGT.US,D,20220527,000000,161.212,165.123,161.172,165.064,6394971.7362404,0
+TGT.US,D,20220531,000000,164.442,164.718,159.424,159.869,9054578.868406,0
+TGT.US,D,20220601,000000,159.869,161.133,154.536,154.575,4537302.3275118,0
+TGT.US,D,20220602,000000,154.615,159.059,154.141,158.911,4420958.9573959,0
+TGT.US,D,20220603,000000,157.212,160.837,157.025,159.039,4240328.9340581,0
+TGT.US,D,20220606,000000,159.395,160.037,156.778,157.686,3819772.2263962,0
+TGT.US,D,20220607,000000,146.161,155.988,145.321,154.042,33718574.407655,0
+TGT.US,D,20220608,000000,152.511,157.647,151.445,154.753,6658674.8019957,0
+TGT.US,D,20220609,000000,154.803,156.328,152.571,152.63,5819897.4077938,0
+TGT.US,D,20220610,000000,149.627,150.823,147.771,147.811,5165373.0467147,0
+TGT.US,D,20220613,000000,144.709,145.559,142.083,143.011,5960021.2096592,0
+TGT.US,D,20220614,000000,143.081,144.611,139.535,140.927,5266245.2132239,0
+TGT.US,D,20220615,000000,140.749,147.415,140.345,145.609,6433040.6786317,0
+TGT.US,D,20220616,000000,143.119,145.253,140.245,141.115,5701150.1737233,0
+TGT.US,D,20220617,000000,139.327,140.039,136.859,137.569,11065620.6704,0
+TGT.US,D,20220621,000000,139.791,143.889,139.1,142.903,6637975.6499485,0
+TGT.US,D,20220622,000000,141.411,142.527,138.497,139.061,4700842.0324733,0
+TGT.US,D,20220623,000000,140.058,145.471,139.083,144.987,5276605.927623,0
+TGT.US,D,20220624,000000,145.341,149.124,144.661,148.551,7081087.5680522,0
+TGT.US,D,20220627,000000,149.282,150.043,146.191,147.751,3652530.5304415,0
+TGT.US,D,20220628,000000,148.571,149.426,142.537,142.725,4184651.2325386,0
+TGT.US,D,20220629,000000,142.419,142.695,139.565,140.137,4292219.5878985,0
+TGT.US,D,20220630,000000,138.439,141.451,135.456,139.475,5974164.9214189,0
+TGT.US,D,20220701,000000,139.006,140.729,137.767,140.611,3048072.1547757,0
+TGT.US,D,20220705,000000,139.653,144.245,137.569,143.899,3763424.1971859,0
+TGT.US,D,20220706,000000,143.653,144.265,141.253,143.011,2864053.0275389,0
+TGT.US,D,20220707,000000,143.969,148.265,143.435,148.097,4009308.8998371,0
+TGT.US,D,20220708,000000,148.027,148.167,145.629,146.151,2576959.3731775,0
+TGT.US,D,20220711,000000,146.151,146.863,143.979,144.571,2076885.80263,0
+TGT.US,D,20220712,000000,144.838,147.801,141.816,142.765,3172207.3248622,0
+TGT.US,D,20220713,000000,140.887,145.499,140.463,143.633,2803843.0197595,0
+TGT.US,D,20220714,000000,141.757,144.729,141.145,144.473,3013398.3917608,0
+TGT.US,D,20220715,000000,146.083,146.833,144.039,144.847,3879682.5106159,0
+TGT.US,D,20220718,000000,146.705,150.882,145.945,147.505,4417531.3754725,0
+TGT.US,D,20220719,000000,149.469,151.633,147.899,151.455,3195578.6744561,0
+TGT.US,D,20220720,000000,151.889,154.665,150.319,154.556,3288953.7016562,0
+TGT.US,D,20220721,000000,154.536,156.778,153.06,156.689,3144292.5306329,0
+TGT.US,D,20220722,000000,157.37,158.792,154.684,155.78,2815007.7223557,0
+TGT.US,D,20220725,000000,156.432,156.511,154.665,155.533,2357280.2304019,0
+TGT.US,D,20220726,000000,147.865,150.728,147.643,149.924,4678103.5451252,0
+TGT.US,D,20220727,000000,151.099,153.902,148.927,152.679,3654713.6520448,0
+TGT.US,D,20220728,000000,153.173,158.071,152.749,157.439,3153174.8788257,0
+TGT.US,D,20220729,000000,158.012,162.002,156.561,161.35,5592445.7040597,0
+TGT.US,D,20220801,000000,166.545,167.009,163.296,163.493,4591731.5183927,0
+TGT.US,D,20220802,000000,162.476,164.264,161.265,161.449,3148479.5472514,0
+TGT.US,D,20220803,000000,162.338,167.542,162.338,165.834,4108042.4982451,0
+TGT.US,D,20220804,000000,165.548,166.406,163.671,164.491,3197446.8838059,0
+TGT.US,D,20220805,000000,163,164.826,162.358,164.066,2233097.4690745,0
+TGT.US,D,20220808,000000,164.59,168.866,164.362,164.896,2843675.8758025,0
+TGT.US,D,20220809,000000,163.71,164.017,161.874,163.069,2641451.580057,0
+TGT.US,D,20220810,000000,166.94,170.782,165.666,167.562,4596983.7687434,0
+TGT.US,D,20220811,000000,168.944,170.85,166.782,167.493,4332657.9665382,0
+TGT.US,D,20220812,000000,168.944,170.347,167.938,170.338,2386938.6866909,0
+TGT.US,D,20220815,000000,169.696,171.996,168.086,171.236,3836235.7580043,0
+TGT.US,D,20220816,000000,176.006,182.74,174.466,179.067,9114397.7454567,0
+TGT.US,D,20220817,000000,173.074,176.881,169.765,174.247,13493105.007432,0
+TGT.US,D,20220818,000000,172.896,174.048,170.51,171.971,4267879.427037,0
+TGT.US,D,20220819,000000,170.759,170.848,165.75,165.999,5047252.5766344,0
+TGT.US,D,20220822,000000,164.041,164.943,160.354,160.95,4659180.5660708,0
+TGT.US,D,20220823,000000,160.931,161.805,159.152,160.96,3818913.8420756,0
+TGT.US,D,20220824,000000,161.06,163.514,158.724,162.113,3428450.9280389,0
+TGT.US,D,20220825,000000,161.616,166.506,160.593,166.456,3090653.2981226,0
+TGT.US,D,20220826,000000,166.963,167.072,159.599,159.619,3630245.7974744,0
+TGT.US,D,20220829,000000,158.257,159.45,157.174,157.701,2546968.288491,0
+TGT.US,D,20220830,000000,157.711,160.081,156.195,159.778,3270054.5792207,0
+TGT.US,D,20220831,000000,160.245,160.304,157.278,159.341,4932000.1614894,0
+TGT.US,D,20220901,000000,158.297,163.872,157.114,163.812,4046617.2097102,0
+TGT.US,D,20220902,000000,164.478,165.303,162.277,163.574,3585576.3546827,0
+TGT.US,D,20220906,000000,163.485,163.763,158.337,162.56,4558899.4732627,0
+TGT.US,D,20220907,000000,162.203,170.65,161.765,169.725,5239040.0660026,0
+TGT.US,D,20220908,000000,168.016,171.137,167.668,170.828,2834761.2187915,0
+TGT.US,D,20220909,000000,170.679,173.482,170.471,172.568,3401361.0659184,0
+TGT.US,D,20220912,000000,174.018,175.032,172.061,172.766,3043521.50651,0
+TGT.US,D,20220913,000000,168.99,170.679,164.657,165.204,3607914.5980323,0
+TGT.US,D,20220914,000000,166.814,167.827,162.381,164.349,3641476.8049083,0
+TGT.US,D,20220915,000000,164.419,167.936,163.673,163.981,2927512.374441,0
+TGT.US,D,20220916,000000,161.716,164.607,160.702,163.067,4874099.2415229,0
+TGT.US,D,20220919,000000,161.984,164.061,161.02,163.733,2623516.4442569,0
+TGT.US,D,20220920,000000,162.282,162.729,157.234,159.032,3038542.4701528,0
+TGT.US,D,20220921,000000,159.996,162.799,158.039,158.039,2827134.6794723,0
+TGT.US,D,20220922,000000,157.254,157.442,151.689,152.007,4009652.7954931,0
+TGT.US,D,20220923,000000,151.003,151.828,148.777,151.659,3820451.426464,0
+TGT.US,D,20220926,000000,150.615,151.559,146.451,147.783,3992724.2731331,0
+TGT.US,D,20220927,000000,149.532,151.311,145.945,147.545,2959841.8974977,0
+TGT.US,D,20220928,000000,148.608,155.972,148.379,154.898,4280710.4077546,0
+TGT.US,D,20220929,000000,153.239,153.785,149.954,150.844,3190255.1569895,0
+TGT.US,D,20220930,000000,150.645,151.281,144.593,147.465,4355450.2918282,0
+TGT.US,D,20221003,000000,148.737,151.664,147.465,150.844,2865398.191494,0
+TGT.US,D,20221004,000000,153.736,157.303,153.378,155.982,3047587.8537048,0
+TGT.US,D,20221005,000000,154.034,156.568,152.454,155.435,2507344.2960419,0
+TGT.US,D,20221006,000000,156.478,158.009,154.511,154.779,2619707.7028236,0
+TGT.US,D,20221007,000000,153.378,153.557,149.781,151.39,2789295.814448,0
+TGT.US,D,20221010,000000,152.026,152.921,149.542,152.146,2068693.0042619,0
+TGT.US,D,20221011,000000,152.543,156.737,151.758,153.537,2423384.943273,0
+TGT.US,D,20221012,000000,153.775,156.021,153.08,153.199,2279679.1667626,0
+TGT.US,D,20221013,000000,150.267,155.087,147.942,153.159,3415341.2098373,0
+TGT.US,D,20221014,000000,153.517,154.223,144.285,144.782,4796521.6689839,0
+TGT.US,D,20221017,000000,146.819,150.059,145.766,148.32,3197299.064528,0
+TGT.US,D,20221018,000000,154.561,160.126,154.044,156.25,5598337.7142714,0
+TGT.US,D,20221019,000000,156.21,157.207,153.169,154.421,2627855.4913006,0
+TGT.US,D,20221020,000000,155.008,158.168,152.464,153.438,3099236.8025945,0
+TGT.US,D,20221021,000000,153.577,158.267,153.338,158.198,3530275.6428705,0
+TGT.US,D,20221024,000000,159.301,161.885,158.635,160.811,2992736.9457025,0
+TGT.US,D,20221025,000000,161.969,165.268,160.98,164.767,4204117.9759985,0
+TGT.US,D,20221026,000000,166.794,169.686,164.289,165.73,3477741.1741758,0
+TGT.US,D,20221027,000000,167.171,169.238,165.76,165.86,2975903.0129579,0
+TGT.US,D,20221028,000000,165.224,166.893,162.029,166.476,3086014.3818723,0
+TGT.US,D,20221031,000000,164.965,166.317,162.998,163.226,3816466.5873422,0
+TGT.US,D,20221101,000000,165.403,165.939,161.557,163.564,3070147.4770056,0
+TGT.US,D,20221102,000000,163.554,164.856,159.082,159.201,3402315.0122536,0
+TGT.US,D,20221103,000000,156.995,159.786,156.767,158.804,3060648.2645536,0
+TGT.US,D,20221104,000000,161.398,161.736,155.286,158.635,2670182.3316995,0
+TGT.US,D,20221107,000000,160.235,160.404,157.015,158.873,2439350.4628453,0
+TGT.US,D,20221108,000000,160.314,163.634,158.814,160.613,3305205.6903828,0
+TGT.US,D,20221109,000000,160.076,160.583,151.549,152.036,4043583.2981061,0
+TGT.US,D,20221110,000000,157.949,163.524,157.403,163.355,4994067.0496287,0
+TGT.US,D,20221111,000000,164.091,173.74,163.922,172.24,5864879.1755283,0
+TGT.US,D,20221114,000000,171.564,175.698,171.276,172.18,5789843.4473381,0
+TGT.US,D,20221115,000000,177,180.46,176.9,178.98,8606029,0
+TGT.US,D,20221116,000000,149.85,158.49,148.75,155.47,36731476,0
+TGT.US,D,20221117,000000,153.48,162.18,152.72,162.01,11300525,0
+TGT.US,D,20221118,000000,161.98,164.7,160,162.88,7280857,0
+TGT.US,D,20221121,000000,161.08,161.9308,156.77,158.02,5964702,0
+TGT.US,D,20221122,000000,158.79,159.905,155.75,157.86,6364058,0
+TGT.US,D,20221123,000000,158.48,164.14,158.25,163.41,4833474,0
+TGT.US,D,20221125,000000,163.5,163.96,161.6,163.38,1883018,0
+TGT.US,D,20221128,000000,162.81,166.89,162.81,165.37,4626781,0
+TGT.US,D,20221129,000000,164.43,166.97,161.51,166.37,5231668,0
+TGT.US,D,20221130,000000,165.88,167.23,162.735,167.07,11376654,0
+TGT.US,D,20221201,000000,166.47,167.43,163.05,165.03,4989249,0
+TGT.US,D,20221202,000000,163.31,164.855,162.45,164.16,3442958,0
+TGT.US,D,20221205,000000,162.89,162.89,154.79,154.93,6233238,0
+TGT.US,D,20221206,000000,155.82,156.6799,153.275,155.05,4721823,0
+TGT.US,D,20221207,000000,153.5,155.6865,153.385,153.76,3685155,0
+TGT.US,D,20221208,000000,154.04,155.26,153.17,154.21,3107142,0
+TGT.US,D,20221209,000000,153.41,154.72,152.12,152.28,2905888,0
+TGT.US,D,20221212,000000,150.5,150.68,148.43,150.03,4433845,0
+TGT.US,D,20221213,000000,153.2,154.1,149.7,150.87,4178932,0
+TGT.US,D,20221214,000000,150.5,154.65,150.1401,152.51,3749084,0
+TGT.US,D,20221215,000000,149.86,150,145.3173,147.6,5417043,0
+TGT.US,D,20221216,000000,146.05,147.655,145.55,146.45,8366961,0
+TGT.US,D,20221219,000000,146.6,147,143.56,144.65,4186720,0
+TGT.US,D,20221220,000000,142.9,143.96,142.45,143.25,3175400,0
+TGT.US,D,20221221,000000,142.26,144.19,141.97,142.3,3510196,0
+TGT.US,D,20221222,000000,141.5,141.71,139.68,141.35,3848504,0
+TGT.US,D,20221223,000000,140.86,143.27,139.88,143.15,2464781,0
+TGT.US,D,20221227,000000,143,146.28,142.4,145.55,3112519,0
+TGT.US,D,20221228,000000,145.31,147.22,144.8471,145.8,2623183,0
+TGT.US,D,20221229,000000,146.97,149.655,146.88,148.37,2829021,0
+TGT.US,D,20221230,000000,147.23,149.08,146.8,149.04,2391104,0
+TGT.US,D,20230103,000000,149.975,152.64,149.58,151.73,3685201,0
+TGT.US,D,20230104,000000,148.26,154.32,147.6771,152.72,4443293,0
+TGT.US,D,20230105,000000,152.21,154.51,150.29,154.26,3266024,0
+TGT.US,D,20230106,000000,157.65,161.06,156.88,160.15,4944230,0
+TGT.US,D,20230109,000000,159.88,160.37,156.34,156.35,3853813,0
+TGT.US,D,20230110,000000,157.42,157.535,154.84,155.97,2554884,0
+TGT.US,D,20230111,000000,157.15,159,155.895,158.97,3146758,0
+TGT.US,D,20230112,000000,160,160.25,156.475,159.75,3222612,0
+TGT.US,D,20230113,000000,159.325,164.93,159.13,164.6,5161230,0
+TGT.US,D,20230117,000000,164.49,165.69,162.07,162.1,3527944,0
+TGT.US,D,20230118,000000,163.41,165.19,160.63,160.83,2798087,0
+TGT.US,D,20230119,000000,159.5,160.61,157.53,159.1,2881376,0
+TGT.US,D,20230120,000000,159.63,162.75,158.5,162.21,3122200,0
+TGT.US,D,20230123,000000,162.21,165.49,161.35,164.63,2371420,0
+TGT.US,D,20230124,000000,169.82,169.82,144.3,163.55,1902036,0
+TGT.US,D,20230125,000000,162.5,164.21,160.64,164.21,2248397,0
+TGT.US,D,20230126,000000,165.7,167.1,164.48,167.03,2079129,0
+TGT.US,D,20230127,000000,168,170.32,166.79,168.51,3850269,0
+TGT.US,D,20230130,000000,167,169.59,165.74,168.68,3453478,0
+TGT.US,D,20230131,000000,168.12,172.22,168.12,172.14,3715983,0
+TGT.US,D,20230201,000000,172.11,177.68,169.91,177.08,4022156,0
+TGT.US,D,20230202,000000,177.71,181.7,176.9,181.02,4003809,0
+TGT.US,D,20230203,000000,177.27,179.065,175.2,176.76,2941637,0
+TGT.US,D,20230206,000000,174.69,175.38,171.72,173.84,2642923,0
+TGT.US,D,20230207,000000,173.55,175.44,171.935,174.76,2256803,0
+TGT.US,D,20230208,000000,173.52,173.97,171.5143,171.79,2037227,0
+TGT.US,D,20230209,000000,172.7,174.015,170.56,171.37,1656113,0
+TGT.US,D,20230210,000000,170.32,171.2025,168.79,170.02,1841376,0
+TGT.US,D,20230213,000000,170.99,173.5,170.33,173.32,2432640,0
+TGT.US,D,20230214,000000,171.55,172.9844,168.84,171.17,2418580,0
+TGT.US,D,20230215,000000,170.01,176.29,169.95,176.02,2954628,0
+TGT.US,D,20230216,000000,174.2001,177.29,173.77,174.54,2318683,0
+TGT.US,D,20230217,000000,173.35,173.515,170.89,173.22,2678144,0
+TGT.US,D,20230221,000000,169.52,170.99,166.17,166.22,4133577,0
+TGT.US,D,20230222,000000,165.6,169.3,165.2,165.72,2940959,0
+TGT.US,D,20230223,000000,165.9,165.9,161.87,165.5,2718678,0
+TGT.US,D,20230224,000000,164.08,167.43,163,166.96,2888815,0
+TGT.US,D,20230227,000000,168.67,169.87,165.475,166.81,5244991,0
+TGT.US,D,20230228,000000,168.73,172.67,167.1,168.5,10669298,0
+TGT.US,D,20230301,000000,168.16,168.4014,160.8,162.4,5835691,0
+TGT.US,D,20230302,000000,161.21,165.99,160.95,165.94,2831809,0
+TGT.US,D,20230303,000000,166.15,166.2102,164.3201,166,2318619,0
+TGT.US,D,20230306,000000,166.59,166.76,164.52,165.2,2220863,0
+TGT.US,D,20230307,000000,165.83,166.62,162.58,162.82,2410866,0
+TGT.US,D,20230308,000000,162.9,163.73,162.17,163.51,1752799,0
+TGT.US,D,20230309,000000,164.31,164.6959,160.47,160.64,1872402,0
+TGT.US,D,20230310,000000,160.27,161.87,157.51,158.18,2754204,0
+TGT.US,D,20230313,000000,156.32,160.73,156.23,157.92,2342674,0
+TGT.US,D,20230314,000000,159.77,160.32,156.55,158.37,2574171,0
+TGT.US,D,20230315,000000,156.33,159.86,156.1,159.13,2633960,0
+TGT.US,D,20230316,000000,157.55,163.24,157.23,163.05,2510741,0
+TGT.US,D,20230317,000000,162.73,163.46,158.29,159.36,13174952,0
+TGT.US,D,20230320,000000,159.37,163.37,159.2616,163.24,2875852,0
+TGT.US,D,20230321,000000,164.23,164.77,161.4752,162.71,2497184,0
+TGT.US,D,20230322,000000,162.9,163.11,157.37,157.47,2909854,0
+TGT.US,D,20230323,000000,158.75,159.24,154.445,156.12,2791722,0
+TGT.US,D,20230324,000000,154.72,156.57,152.68,156.22,2703923,0
+TGT.US,D,20230327,000000,157.34,160.04,156.48,159.38,3078893,0
+TGT.US,D,20230328,000000,159.05,161.26,158.1,159.77,2910671,0
+TGT.US,D,20230329,000000,160.89,161,155.92,158.11,4219409,0
+TGT.US,D,20230330,000000,159.8,161.41,159.67,160.27,2237569,0
+TGT.US,D,20230331,000000,161.5,165.83,160.95,165.63,3094079,0
+TGT.US,D,20230403,000000,166.4,167.96,165.33,166.06,2744397,0
+TGT.US,D,20230404,000000,165.71,167.02,164.95,166.05,2350518,0
+TGT.US,D,20230405,000000,165.8,166.99,164.06,165.24,2762084,0
+TGT.US,D,20230406,000000,162.57,165.84,160.68,165.58,2552870,0
+TGT.US,D,20230410,000000,165.08,169.6823,164.59,169,2724418,0
+TGT.US,D,20230411,000000,169.71,171.24,169.38,169.58,2155636,0
+TGT.US,D,20230412,000000,170.46,170.77,163.19,163.51,3900291,0
+TGT.US,D,20230413,000000,164.04,164.94,161.7,163.27,2464836,0
+TGT.US,D,20230414,000000,163,165.47,159.89,161,2370137,0
+TGT.US,D,20230417,000000,161.51,163.0799,161.24,162.7,2566526,0
+TGT.US,D,20230418,000000,162.95,163.03,161.99,162.4,2195491,0
+TGT.US,D,20230419,000000,160.75,162.85,160.205,162.51,2183800,0
+TGT.US,D,20230420,000000,160.92,162.485,159.78,160.28,2809925,0
+TGT.US,D,20230421,000000,161.32,164.53,160.94,162.18,2743626,0
+TGT.US,D,20230424,000000,162.31,164.2,162.31,163.94,2313130,0
+TGT.US,D,20230425,000000,163.95,164.11,157.3301,157.61,2723287,0
+TGT.US,D,20230426,000000,156.95,158.61,154.79,155.45,3077362,0
+TGT.US,D,20230427,000000,156.23,158.6,155.13,158.15,3037874,0
+TGT.US,D,20230428,000000,158.65,159.6599,155.95,157.75,3432888,0
+TGT.US,D,20230501,000000,157.68,158.75,156.34,157.12,1964517,0
+TGT.US,D,20230502,000000,156.55,156.8,153.57,155.72,2277367,0
+TGT.US,D,20230503,000000,155.32,158.62,154.34,154.57,2385734,0
+TGT.US,D,20230504,000000,154.18,154.5,150.87,152.53,2653616,0
+TGT.US,D,20230505,000000,154.49,157.77,154.17,156.3,2187168,0
+TGT.US,D,20230508,000000,156.48,157.79,155.645,156.5,1495283,0
+TGT.US,D,20230509,000000,155.7,157.86,155.42,157.42,1886143,0
+TGT.US,D,20230510,000000,158.18,159.3,155.02,157.73,2804995,0
+TGT.US,D,20230511,000000,157.38,159.31,156.54,158.87,2832191,0
+TGT.US,D,20230512,000000,157.8,159.3,156.03,157.99,3361673,0
+TGT.US,D,20230515,000000,157.97,160.79,157.4,160.57,4055226,0
+TGT.US,D,20230516,000000,157.38,160.85,154.7,156.91,5805908,0
+TGT.US,D,20230517,000000,155.8,162.84,155.12,160.96,8387682,0
+TGT.US,D,20230518,000000,160.87,161.62,153.245,154.18,7881625,0
+TGT.US,D,20230519,000000,154.9,155.2673,150.93,152.28,4455951,0
+TGT.US,D,20230522,000000,151,152.735,149.77,151.91,3717029,0
+TGT.US,D,20230523,000000,150.33,151.33,146.94,147.16,4374107,0
+TGT.US,D,20230524,000000,145.8,145.89,142.13,143.1,6738339,0
+TGT.US,D,20230525,000000,142.18,142.2,138.65,140.75,7409509,0
+TGT.US,D,20230526,000000,140.31,140.48,137.21,138.93,8100414,0
+TGT.US,D,20230530,000000,138.22,138.89,133.58,133.84,10931881,0
+TGT.US,D,20230531,000000,134.24,135.26,130.63,130.93,20234408,0
+TGT.US,D,20230601,000000,128.6,132.03,126.75,131.16,13678399,0
+TGT.US,D,20230602,000000,131.237,133.28,130.56,133.22,7594003,0
+TGT.US,D,20230605,000000,131.67,132.515,129.72,130.6,7702865,0
+TGT.US,D,20230606,000000,130.1,132.96,129.925,132.7,6065176,0
+TGT.US,D,20230607,000000,132.03,132.31,131.01,131.75,5504444,0
+TGT.US,D,20230608,000000,131.5,132.77,130.2184,131.27,6169538,0
+TGT.US,D,20230609,000000,129.5,130.6,126.95,126.99,9404114,0
+TGT.US,D,20230612,000000,127.3,127.39,125.08,126.48,8265553,0
+TGT.US,D,20230613,000000,127.5,129.3973,126.7436,128.72,6916318,0
+TGT.US,D,20230614,000000,129.2,134.53,127.93,133.23,14968680,0
+TGT.US,D,20230615,000000,135.11,138.08,134.6,137.84,10063135,0
+TGT.US,D,20230616,000000,138.06,138.06,133.64,133.81,9902995,0
+TGT.US,D,20230620,000000,133.12,133.29,131.42,132.72,5358565,0
+TGT.US,D,20230621,000000,132.36,133.98,131.33,133.22,3845534,0
+TGT.US,D,20230622,000000,133.44,133.76,131.43,132.39,4621820,0
+TGT.US,D,20230623,000000,131.01,132.41,130.32,131.83,6975461,0
+TGT.US,D,20230626,000000,132.35,135.46,132.34,134.5,4831060,0
+TGT.US,D,20230627,000000,133.2,134.8399,132.41,132.51,6047604,0
+TGT.US,D,20230628,000000,132.7,133.38,131.88,132.47,4601877,0
+TGT.US,D,20230629,000000,132.48,134.06,131.77,132.91,6055214,0
+TGT.US,D,20230630,000000,133.81,133.85,131.1294,131.9,7316244,0
+TGT.US,D,20230703,000000,131.59,135.3192,131.59,134.86,4134575,0
+TGT.US,D,20230705,000000,134.24,134.4899,132.49,132.55,5186919,0
+TGT.US,D,20230706,000000,131.88,132.97,130.43,130.84,4884559,0
+TGT.US,D,20230707,000000,130.5,132.22,129.86,130.05,4256769,0
+TGT.US,D,20230710,000000,130.28,131.86,130.28,131.74,3831341,0
+TGT.US,D,20230711,000000,132.04,134.2974,131.37,133.39,4094851,0
+TGT.US,D,20230712,000000,134.85,135.41,132.84,132.91,3758325,0
+TGT.US,D,20230713,000000,133.37,134.3,132.69,132.82,3077394,0
+TGT.US,D,20230714,000000,132.09,132.6767,130.66,130.92,4124253,0
+TGT.US,D,20230717,000000,130.8,130.83,128.55,130.01,4733830,0
+TGT.US,D,20230718,000000,130.35,131.97,129.04,130.81,3786428,0
+TGT.US,D,20230719,000000,131.5,132.93,130.88,132.7,3229211,0
+TGT.US,D,20230720,000000,133.13,135.2899,132.48,134.64,4174687,0
+TGT.US,D,20230721,000000,135.13,136.36,133.6003,134.08,4034220,0
+TGT.US,D,20230724,000000,134.32,135.6,133.83,135.41,2622554,0
+TGT.US,D,20230725,000000,135.09,135.83,133.34,133.6,3849394,0
+TGT.US,D,20230726,000000,132.76,135.54,132.4589,134.47,5180126,0
+TGT.US,D,20230727,000000,135.33,138.28,134.5,134.5,5538824,0
+TGT.US,D,20230728,000000,135.85,136.74,134.81,135,2959879,0
+TGT.US,D,20230731,000000,135.26,136.89,135.26,136.47,6056394,0
+TGT.US,D,20230801,000000,136.33,136.535,132.95,132.99,4069343,0
+TGT.US,D,20230802,000000,132.2,134.09,131.82,133.54,3565201,0
+TGT.US,D,20230803,000000,133.23,134.04,132.6,132.73,3726350,0
+TGT.US,D,20230804,000000,133.8,134.62,131.965,132.53,3481493,0
+TGT.US,D,20230807,000000,133.02,133.6983,131.34,131.94,3036744,0
+TGT.US,D,20230808,000000,130.62,131.21,129.3477,130.98,4359129,0
+TGT.US,D,20230809,000000,131.35,132.075,130.2601,130.6,2761196,0
+TGT.US,D,20230810,000000,131.25,132.51,130.5201,130.92,4375612,0
+TGT.US,D,20230811,000000,130.03,131.6896,130.02,131.05,3803950,0
+TGT.US,D,20230814,000000,130.725,131.82,128.87,129.42,4425115,0
+TGT.US,D,20230815,000000,127.95,129.32,124.963,125.05,9416536,0
+TGT.US,D,20230816,000000,135,135.25,127.53,128.75,23754377,0
+TGT.US,D,20230817,000000,128.54,132.85,128.43,130.11,8659582,0
+TGT.US,D,20230818,000000,129.61,132.42,129.06,131.21,5755769,0
+TGT.US,D,20230821,000000,130.49,131.745,127.43,127.79,5928622,0
+TGT.US,D,20230822,000000,125.52,126.065,122.64,124.94,8792895,0
+TGT.US,D,20230823,000000,124.32,125.39,122.79,123.21,4797546,0
+TGT.US,D,20230824,000000,122.62,124.44,122.12,124.1,4308104,0
+TGT.US,D,20230825,000000,124,124.1,120.75,121.79,7279729,0
+TGT.US,D,20230828,000000,121.93,123.73,121.44,123.43,5116621,0
+TGT.US,D,20230829,000000,123.815,127.6601,123.77,126.16,5267418,0
+TGT.US,D,20230830,000000,125.77,127.35,125.37,126.95,3276692,0
+TGT.US,D,20230831,000000,126.35,127.7,125.84,126.55,4234559,0
+TGT.US,D,20230901,000000,127.55,127.7,125.15,125.52,2997077,0
+TGT.US,D,20230905,000000,125.42,127.47,125,125.19,3427328,0
+TGT.US,D,20230906,000000,125.19,125.47,123.13,123.71,3562081,0
+TGT.US,D,20230907,000000,123.845,124.88,123.52,124.46,3267388,0
+TGT.US,D,20230908,000000,124.36,124.7325,122.5309,123.69,2923526,0
+TGT.US,D,20230911,000000,124.35,124.61,122.5433,122.67,2613061,0
+TGT.US,D,20230912,000000,122.9,123.48,122.25,122.4,2930593,0
+TGT.US,D,20230913,000000,122.74,123.675,122.4927,122.93,2541536,0
+TGT.US,D,20230914,000000,123.6,124.96,122.8075,124.77,3760916,0
+TGT.US,D,20230915,000000,124.76,125.1,122.72,123.05,4919837,0
+TGT.US,D,20230918,000000,122.92,122.92,118.5501,119.34,5415228,0
+TGT.US,D,20230919,000000,119.455,120.79,118.95,120.17,4056940,0
+TGT.US,D,20230920,000000,120.58,121.54,120.065,120.41,3264205,0
+TGT.US,D,20230921,000000,119.55,120.34,116.88,117.32,4138784,0
+TGT.US,D,20230922,000000,116.97,117.37,112.54,112.6,6593656,0
+TGT.US,D,20230925,000000,112.11,112.75,110.53,112.26,5353284,0
+TGT.US,D,20230926,000000,111.36,112.39,109.12,109.48,6022236,0
+TGT.US,D,20230927,000000,109.38,110.64,108.49,109.74,4498097,0
+TGT.US,D,20230928,000000,109.54,110.48,108.1501,109.56,4676519,0
+TGT.US,D,20230929,000000,110.37,111.65,109.88,110.57,4738145,0
+TGT.US,D,20231002,000000,110.35,110.3916,105.75,106.69,6121320,0
+TGT.US,D,20231003,000000,106.18,108.59,106.18,107.16,5370253,0
+TGT.US,D,20231004,000000,108.4,108.4,105.75,106.62,5523089,0
+TGT.US,D,20231005,000000,105.87,106.7,104.63,105.15,4749303,0
+TGT.US,D,20231006,000000,104.75,106.27,102.93,105.01,7556860,0
+TGT.US,D,20231009,000000,105.24,106.12,103.74,105.76,4819926,0
+TGT.US,D,20231010,000000,106.45,111.16,106.21,109.63,6791773,0
+TGT.US,D,20231011,000000,110.12,110.41,106.93,108.99,3977387,0
+TGT.US,D,20231012,000000,112.99,112.995,109.5064,110.8,6497328,0
+TGT.US,D,20231013,000000,111.21,112.23,110.01,111.98,4654301,0
+TGT.US,D,20231016,000000,112.56,112.79,109.79,111.39,3872723,0
+TGT.US,D,20231017,000000,111.18,113.1799,110.75,112.56,3387899,0
+TGT.US,D,20231018,000000,111.94,111.97,109.93,110.21,2940763,0
+TGT.US,D,20231019,000000,110.22,110.9,108.33,108.36,4249535,0
+TGT.US,D,20231020,000000,108.25,110.2399,107.7,108.83,4215699,0
+TGT.US,D,20231023,000000,108.09,108.45,106.6566,107.42,3189793,0
+TGT.US,D,20231024,000000,107.67,109.2299,107.31,108.68,2518133,0
+TGT.US,D,20231025,000000,108.43,111.075,107.92,110.36,4123180,0
+TGT.US,D,20231026,000000,110.2,111.91,109.99,110.87,3092443,0
+TGT.US,D,20231027,000000,110.52,111.1,106.89,107.23,3448150,0
+TGT.US,D,20231030,000000,107.76,109.1,106.6,108.67,3852694,0
+TGT.US,D,20231031,000000,108.88,111.28,108.46,110.79,5549356,0
+TGT.US,D,20231101,000000,111.08,111.08,108.61,109.54,3081469,0
+TGT.US,D,20231102,000000,110.24,111.83,108.915,111.07,3817841,0
+TGT.US,D,20231103,000000,112.2,114.21,112.0791,112.85,4341125,0
+TGT.US,D,20231106,000000,113.29,113.44,110.92,111.05,3684151,0
+TGT.US,D,20231107,000000,110.83,112.67,110.8,111.35,2859192,0
+TGT.US,D,20231108,000000,111.04,111.94,109.3,109.85,4514024,0
+TGT.US,D,20231109,000000,110.305,110.305,106.325,106.79,5604550,0
+TGT.US,D,20231110,000000,107.105,108.63,105.23,108.33,6239706,0
+TGT.US,D,20231113,000000,108.72,108.83,107.125,107.3,4016019,0
+TGT.US,D,20231114,000000,108.25,112.31,108.08,110.79,7656097,0
+TGT.US,D,20231115,000000,126.08,131.53,124.88,130.46,32230788,0
+TGT.US,D,20231116,000000,127.26,130.81,127.19,129.94,12033214,0
+TGT.US,D,20231117,000000,130.38,131.09,128.9,129.89,5983144,0
+TGT.US,D,20231120,000000,129.35,130.2279,128.37,129.65,5838646,0
+TGT.US,D,20231121,000000,130.22,130.8699,128.7075,130.8,4057923,0
+TGT.US,D,20231122,000000,130.5,132.36,129.89,130.5,3589640,0
+TGT.US,D,20231124,000000,130.5,131.47,129.7601,131.46,1863112,0
+TGT.US,D,20231127,000000,131.15,132.3499,130.25,131.33,3736677,0
+TGT.US,D,20231128,000000,131.33,131.8,130.22,131.67,3804859,0
+TGT.US,D,20231129,000000,131.96,133.1,131.17,131.32,2918926,0
+TGT.US,D,20231130,000000,132.21,133.96,130.3893,133.81,5759516,0
+TGT.US,D,20231201,000000,133.4,134.95,132.51,134.78,4594776,0
+TGT.US,D,20231204,000000,134.22,136.24,133.185,133.71,7625135,0
+TGT.US,D,20231205,000000,133.32,133.86,132.495,132.88,2997807,0
+TGT.US,D,20231206,000000,133.24,133.99,132.29,133.38,3894396,0
+TGT.US,D,20231207,000000,134.6,135.82,134.1262,135.19,3939241,0
+TGT.US,D,20231208,000000,135.23,136.4,135.105,135.19,2880821,0
+TGT.US,D,20231211,000000,136.11,136.95,135.485,136.76,3571671,0
+TGT.US,D,20231212,000000,136.91,136.91,135.23,135.66,3352141,0
+TGT.US,D,20231213,000000,136,138.42,134.7,138.38,3531705,0
+TGT.US,D,20231214,000000,139.7,142.2,139.445,141.14,4636393,0
+TGT.US,D,20231215,000000,141.1,141.6,138.205,138.37,5680232,0
+TGT.US,D,20231218,000000,139,139.15,137.4,137.72,3116977,0
+TGT.US,D,20231219,000000,138,139.7,137.9,139.58,2834632,0
+TGT.US,D,20231220,000000,138.73,138.87,136.55,136.9,3711734,0
+TGT.US,D,20231221,000000,137.95,139.638,137.29,139.37,3980171,0
+TGT.US,D,20231222,000000,139.44,140.42,138.63,140.2,3223130,0
+TGT.US,D,20231226,000000,140,141.44,139.295,141.03,2237681,0
+TGT.US,D,20231227,000000,140.93,142.73,140.61,142.38,2806617,0
+TGT.US,D,20231228,000000,142.06,143.11,142,142.54,2146723,0
+TGT.US,D,20231229,000000,142.02,143.365,141.72,142.42,2517434,0
+TGT.US,D,20240102,000000,142.19,144.2,141.5804,143.1,3601516,0
+TGT.US,D,20240103,000000,142.36,142.97,138.33,138.67,4662126,0
+TGT.US,D,20240104,000000,138.86,140.925,137.7,140.25,3903017,0
+TGT.US,D,20240105,000000,139.32,141.95,139.32,140.75,2745251,0
+TGT.US,D,20240108,000000,140.2,141.99,139.56,141.73,3563278,0
+TGT.US,D,20240109,000000,140.995,143.97,140.53,143.77,3664385,0
+TGT.US,D,20240110,000000,143.38,144.41,142.915,144.09,2777416,0
+TGT.US,D,20240111,000000,144.5,144.5,140.985,142.02,3215302,0
+TGT.US,D,20240112,000000,142.7,143.15,140.67,140.91,2236556,0
+TGT.US,D,20240116,000000,142.19,142.4599,139.92,141.07,3482382,0
+TGT.US,D,20240117,000000,140.08,140.745,138.385,138.74,3566339,0
+TGT.US,D,20240118,000000,138.63,139.12,135.67,137.4,4160686,0
+TGT.US,D,20240119,000000,137.22,138.6,135.8008,138.14,3592626,0
+TGT.US,D,20240122,000000,138.4,140.76,137.91,140.36,2778677,0
+TGT.US,D,20240123,000000,140.84,141.71,139.85,140.88,2806826,0
+TGT.US,D,20240124,000000,141.6,141.8,138.96,139.2,2845913,0
+TGT.US,D,20240125,000000,140.28,142.28,139.01,142.18,2566508,0
+TGT.US,D,20240126,000000,142.89,143,141.64,142.53,3014884,0
+TGT.US,D,20240129,000000,142.73,142.98,136.345,141.52,4878965,0
+TGT.US,D,20240130,000000,140.62,141.2,137.8401,140.52,2879472,0
+TGT.US,D,20240131,000000,140.53,141.45,138.96,139.08,5804407,0
+TGT.US,D,20240201,000000,140.94,144.47,138.5,144.42,3613852,0
+TGT.US,D,20240202,000000,143.49,147.04,142.5701,145.49,3776039,0
+TGT.US,D,20240205,000000,144.22,144.885,141.5,142.33,4697391,0
+TGT.US,D,20240206,000000,142.66,144.47,141.455,144.43,2873927,0
+TGT.US,D,20240207,000000,149,149,145.255,146.73,3979600,0
+TGT.US,D,20240208,000000,147.01,149.09,146.85,147.4,2946883,0
+TGT.US,D,20240209,000000,147.08,147.57,146.3,146.53,2792412,0
+TGT.US,D,20240212,000000,147.52,150.4,147.5,149.4,3492607,0
+TGT.US,D,20240213,000000,147.22,147.87,144.5922,146.11,3061805,0
+TGT.US,D,20240214,000000,144.69,146.09,143.735,145.03,2986367,0
+TGT.US,D,20240215,000000,145.79,148.255,145.43,146.33,2807586,0
+TGT.US,D,20240216,000000,145.73,150.29,145.1257,149.61,4319878,0
+TGT.US,D,20240220,000000,150,152.11,149.21,149.89,3474440,0
+TGT.US,D,20240221,000000,149.31,149.85,147.86,148.79,2307567,0
+TGT.US,D,20240222,000000,148.79,150.98,147.985,150.34,2503830,0
+TGT.US,D,20240223,000000,150.98,152.78,150.41,151.48,3503633,0
+TGT.US,D,20240226,000000,150.61,150.95,149.095,150.15,3856937,0
+TGT.US,D,20240227,000000,150.79,152.31,150.45,151.99,2851684,0
+TGT.US,D,20240228,000000,151.33,152.25,150.65,151.44,2298383,0
+TGT.US,D,20240229,000000,152.39,153.65,152,152.92,4447831,0
+TGT.US,D,20240301,000000,153.24,155.54,152,155.29,4285496,0
+TGT.US,D,20240304,000000,153.19,154.77,150.085,150.49,9096141,0
+TGT.US,D,20240305,000000,166.0566,170.47,165.21,168.58,22986755,0
+TGT.US,D,20240306,000000,172.22,175.5299,171.6,173.54,8955240,0
+TGT.US,D,20240307,000000,175,175.27,171.32,171.54,3644659,0
+TGT.US,D,20240308,000000,171.34,172.29,169.45,169.72,3362621,0
+TGT.US,D,20240311,000000,170.19,170.58,166.68,168.07,3142428,0
+TGT.US,D,20240312,000000,168.64,169.06,167.53,167.57,2292056,0
+TGT.US,D,20240313,000000,167.24,167.54,164.19,166.67,5546260,0
+TGT.US,D,20240314,000000,166.76,167.17,163.045,164.31,3365891,0
+TGT.US,D,20240315,000000,162.87,165.25,162.71,164.22,5074986,0
+TGT.US,D,20240318,000000,163.98,168.188,163.435,167.59,3189594,0
+TGT.US,D,20240319,000000,167.07,168.61,166.3,168.21,2290482,0
+TGT.US,D,20240320,000000,167.92,170.57,167.38,170.46,2969720,0
+TGT.US,D,20240321,000000,170.67,170.88,168.97,170.17,2624530,0
+TGT.US,D,20240322,000000,170,170.17,168.49,168.63,2443809,0
+TGT.US,D,20240325,000000,170,173.58,169.73,172.66,4262579,0
+TGT.US,D,20240326,000000,172.63,174.2,172.16,172.64,3513108,0
+TGT.US,D,20240327,000000,174.1,175.48,173.54,174.67,4747265,0
+TGT.US,D,20240328,000000,175,177.395,174.685,177.21,3716230,0
+TGT.US,D,20240401,000000,178.77,181.86,177.66,177.82,3917377,0
+TGT.US,D,20240402,000000,177.65,177.89,175.09,176.24,3022070,0
+TGT.US,D,20240403,000000,176.53,177.19,175.1,175.49,3033852,0
+TGT.US,D,20240404,000000,176.84,177.23,171.975,172.22,3614382,0
+TGT.US,D,20240405,000000,171.62,172.54,170.03,171.77,2333972,0
+TGT.US,D,20240408,000000,170.9,172.13,169.62,169.7,2123077,0
+TGT.US,D,20240409,000000,170,171.74,169.26,171.63,1847129,0
+TGT.US,D,20240410,000000,169.9,171.855,168.75,171.62,2148746,0
+TGT.US,D,20240411,000000,172.79,173.045,170.385,171.33,2248121,0
+TGT.US,D,20240412,000000,170.82,171.06,165.7814,166.12,3551672,0
+TGT.US,D,20240415,000000,169.18,169.8,164.96,165.01,5075360,0
+TGT.US,D,20240416,000000,165.06,166,162.2101,163.32,3450687,0
+TGT.US,D,20240417,000000,166.76,167.94,163.87,164.47,3700382,0
+TGT.US,D,20240418,000000,165.72,167.53,165.09,166.58,3169461,0
+TGT.US,D,20240419,000000,167.33,168.47,166.77,168.3,3376607,0
+TGT.US,D,20240422,000000,168.76,169.09,166.0342,167.11,2155534,0
+TGT.US,D,20240423,000000,167.64,168.01,166.1,166.51,1890252,0
+TGT.US,D,20240424,000000,165.03,166.54,164.79,165.34,2631351,0
+TGT.US,D,20240425,000000,163.89,165.15,163.1777,164.44,3141691,0
+TGT.US,D,20240426,000000,165.15,166.275,164.14,164.74,2085518,0
+TGT.US,D,20240429,000000,164.7,165.72,162.06,163.73,2737235,0
+TGT.US,D,20240430,000000,162.45,162.63,160.42,160.98,3534392,0
+TGT.US,D,20240501,000000,160.83,161.63,156.33,156.43,4380435,0
+TGT.US,D,20240502,000000,157.29,158.64,155.8,158.12,3880034,0
+TGT.US,D,20240503,000000,159,160.31,157.81,158.04,3802181,0
+TGT.US,D,20240506,000000,158.04,158.4,156.5,158.35,3314545,0
+TGT.US,D,20240507,000000,161.07,162.36,159.84,160.41,3492502,0
+TGT.US,D,20240508,000000,159,161.25,158.99,159.59,2678278,0
+TGT.US,D,20240509,000000,159.44,164.4,159.04,164.32,2537985,0
+TGT.US,D,20240510,000000,164.61,165.65,161.7,163.13,2414113,0
+TGT.US,D,20240513,000000,164.21,164.4,160.59,160.9,2629007,0
+TGT.US,D,20240514,000000,160.3,161.6,158.58,158.96,2707913,0
+TGT.US,D,20240515,000000,160.61,161.08,157.04,157.51,2563650,0
+TGT.US,D,20240516,000000,160.25,163.65,159.72,160.65,5232861,0
+TGT.US,D,20240517,000000,160.18,160.465,159.1,160.13,4005467,0
+TGT.US,D,20240520,000000,159.9,160.8,155.96,156.71,4429218,0
+TGT.US,D,20240521,000000,156.71,156.84,154.65,155.78,6291009,0
+TGT.US,D,20240522,000000,140.54,145.67,139.98,143.27,18724017,0
+TGT.US,D,20240523,000000,142.5,145.58,141.76,144.41,6661102,0
+TGT.US,D,20240524,000000,144.9,145.73,143.56,145.23,3550295,0
+TGT.US,D,20240528,000000,145,147.4401,144.53,147.1,4344281,0
+TGT.US,D,20240529,000000,146.05,148.13,145.5,147.74,3038460,0
+TGT.US,D,20240530,000000,148.52,150.36,147.92,149.87,4239436,0
+TGT.US,D,20240531,000000,148.88,156.93,148.76,156.16,7500984,0
+TGT.US,D,20240603,000000,152.09,154.49,151.38,153.03,4162466,0
+TGT.US,D,20240604,000000,152.37,154.19,150.11,150.55,4683706,0
+TGT.US,D,20240605,000000,150.5,150.98,146.75,147.35,5746077,0
+TGT.US,D,20240606,000000,146.7,147.19,145.05,145.13,4682855,0
+TGT.US,D,20240607,000000,144.63,146.6,144.15,146,3110844,0
+TGT.US,D,20240610,000000,146.05,148.91,145.57,148.52,3052921,0
+TGT.US,D,20240611,000000,148.25,148.37,145.92,146.19,3592381,0
+TGT.US,D,20240612,000000,146.34,148.03,145.1,146.78,3064275,0
+TGT.US,D,20240613,000000,147.09,147.09,144.55,144.68,3470565,0
+TGT.US,D,20240614,000000,143.77,143.8,139.38,141.16,5019720,0
+TGT.US,D,20240617,000000,141.35,145.06,140.8,144.97,5006330,0
+TGT.US,D,20240618,000000,144.355,144.8509,142.42,142.54,2969474,0
+TGT.US,D,20240620,000000,142.15,143.77,141.73,143.38,2628654,0
+TGT.US,D,20240621,000000,143.99,146.27,143.99,146.13,5652005,0
+TGT.US,D,20240624,000000,147,150.79,146.72,149.69,3933203,0
+TGT.US,D,20240625,000000,148.48,149.12,146.34,146.77,3367570,0
+TGT.US,D,20240626,000000,146.01,147.31,144.92,147.17,2447102,0
+TGT.US,D,20240627,000000,145.75,147,145.3,146.72,2273610,0
+TGT.US,D,20240628,000000,147.54,148.7089,146.12,148.04,12772526,0
+TGT.US,D,20240701,000000,148.34,148.94,145.07,145.74,2638855,0
+TGT.US,D,20240702,000000,145.5,146.99,144.46,145.39,3296556,0
+TGT.US,D,20240703,000000,145.32,146.23,144.37,144.8,1633259,0
+TGT.US,D,20240705,000000,144.54,146.43,144.5,145.65,3562244,0
+TGT.US,D,20240708,000000,151.86,151.97,147.785,148.72,5183791,0
+TGT.US,D,20240709,000000,148,149.621,147.23,147.6,2848969,0
+TGT.US,D,20240710,000000,147.45,147.45,143.405,146.11,4105702,0
+TGT.US,D,20240711,000000,147,151.89,146.5,151.4,4728715,0
+TGT.US,D,20240712,000000,152.47,153.635,150.81,152.85,2675771,0
+TGT.US,D,20240715,000000,152.85,153.45,150.91,151.3,3645851,0
+TGT.US,D,20240716,000000,151.45,155.01,151.39,155.01,3391784,0
+TGT.US,D,20240717,000000,154.04,156.74,154.04,155.93,3353650,0
+TGT.US,D,20240718,000000,154.82,155.25,151.84,152.09,2927396,0
+TGT.US,D,20240719,000000,151.46,151.46,149.36,149.73,3186989,0
+TGT.US,D,20240722,000000,149.37,151.74,148.72,151.02,3692971,0
+TGT.US,D,20240723,000000,150.2,150.96,149.64,150.27,1622400,0
+TGT.US,D,20240724,000000,150.29,150.92,145.3,146.45,3029508,0
+TGT.US,D,20240725,000000,146.58,149.4189,145.99,146.29,3019653,0
+TGT.US,D,20240726,000000,147.25,149.99,147.25,149,2426969,0
+TGT.US,D,20240729,000000,147.38,147.9,145.14,146.82,2486982,0
+TGT.US,D,20240730,000000,147.37,148.29,146.76,147.95,2379216,0
+TGT.US,D,20240731,000000,148.71,152.395,147.925,150.41,5743885,0
+TGT.US,D,20240801,000000,151.21,151.35,146.08,147.02,3782377,0
+TGT.US,D,20240802,000000,145.32,145.42,138.04,139.17,6476490,0
+TGT.US,D,20240805,000000,136,136.35,132.42,133.87,6887654,0
+TGT.US,D,20240806,000000,134.51,135.91,133.25,133.85,5005677,0
+TGT.US,D,20240807,000000,136.18,137.75,133.34,133.47,3209671,0
+TGT.US,D,20240808,000000,134.79,135.99,133.07,133.97,3894009,0
+TGT.US,D,20240809,000000,133.61,135.6,132.75,135.5,3778303,0
+TGT.US,D,20240812,000000,134.59,136.545,134.12,135.02,3695560,0
+TGT.US,D,20240813,000000,135.68,136.91,133.67,136.66,3319751,0
+TGT.US,D,20240814,000000,136.7,136.91,135.51,135.76,4837956,0
+TGT.US,D,20240815,000000,143.29,143.88,140.5601,141.66,4640641,0
+TGT.US,D,20240816,000000,141.12,144.24,140.89,144.04,3473906,0
+TGT.US,D,20240819,000000,144.5,148.64,144.42,144.63,4426996,0
+TGT.US,D,20240820,000000,144.5,145.7,142.88,144.33,6815076,0
+TGT.US,D,20240821,000000,167.33,167.4,158.97,159.25,25572113,0
+TGT.US,D,20240822,000000,159.9,160.12,156.4214,156.82,7452356,0
+TGT.US,D,20240823,000000,157.58,159.6196,156.74,158.5,3188295,0
+TGT.US,D,20240826,000000,159.31,161.84,157.97,158.9,3655215,0
+TGT.US,D,20240827,000000,158.9,159.77,157.76,158.68,3252292,0
+TGT.US,D,20240828,000000,157.75,158.32,155.69,156.86,2666472,0
+TGT.US,D,20240829,000000,156.26,156.26,152.47,153.42,3879497,0
+TGT.US,D,20240830,000000,153.69,154.15,152.19,153.62,3933162,0
+TGT.US,D,20240903,000000,152.99,154.96,151.35,151.8,4070975,0
+TGT.US,D,20240904,000000,152.65,153.735,148.87,152.48,3841041,0
+TGT.US,D,20240905,000000,153.06,153.55,150.67,151.9,3358882,0
+TGT.US,D,20240906,000000,151.61,153.33,150.72,151.28,4045069,0
+TGT.US,D,20240909,000000,151.37,152.92,149.95,150.59,3735150,0
+TGT.US,D,20240910,000000,150.59,150.775,147.35,148.01,4103181,0
+TGT.US,D,20240911,000000,147.25,147.97,144.67,147.29,4089547,0
+TGT.US,D,20240912,000000,147.35,148.98,146.61,148.44,3454594,0
+TGT.US,D,20240913,000000,149.72,152.62,149.48,151.36,3592362,0
+TGT.US,D,20240916,000000,151.95,153.74,150.71,152.84,3429165,0
+TGT.US,D,20240917,000000,152.94,153.69,151.07,151.96,3162261,0
+TGT.US,D,20240918,000000,152.49,156.045,152.4,153.6,3269539,0
+TGT.US,D,20240919,000000,156.58,157.39,155,156.49,5098842,0
+TGT.US,D,20240920,000000,156.9,157.39,153.94,154.75,7389826,0
+TGT.US,D,20240923,000000,154.77,155.74,152.91,155.29,2927656,0
+TGT.US,D,20240924,000000,155.9,157.83,155.5,156.18,3113986,0
+TGT.US,D,20240925,000000,156.29,156.92,154.16,155.07,2319914,0
+TGT.US,D,20240926,000000,156.53,157.74,155.1239,155.98,2757937,0
+TGT.US,D,20240927,000000,156.5,157.51,154.78,155.18,3067262,0
+TGT.US,D,20240930,000000,155,156.355,154.22,155.86,2935829,0
+TGT.US,D,20241001,000000,155.25,155.395,151.37,152.2,3994414,0
+TGT.US,D,20241002,000000,151.66,152.445,149.96,150.4,2794972,0
+TGT.US,D,20241003,000000,149.89,150,147.5401,149.6,4790132,0
+TGT.US,D,20241004,000000,151.92,153.865,151.32,152.88,3557483,0
+TGT.US,D,20241007,000000,152.63,152.63,147.91,149,3301408,0
+TGT.US,D,20241008,000000,148.99,151.78,148.81,151.32,3224142,0
+TGT.US,D,20241009,000000,151.56,154.44,150.25,154.33,3514297,0
+TGT.US,D,20241010,000000,154.33,156.26,152.325,155.97,3139067,0
+TGT.US,D,20241011,000000,156.69,158.83,156.43,158.46,3594086,0
+TGT.US,D,20241014,000000,158.2,159.56,156.55,157.97,2534419,0
+TGT.US,D,20241015,000000,158.65,161.5,158.44,160.69,2988018,0
+TGT.US,D,20241016,000000,160.7,160.785,158.4518,158.87,3124548,0
+TGT.US,D,20241017,000000,158.88,158.9727,155.51,155.89,2879828,0
+TGT.US,D,20241018,000000,156.49,157.07,154.7144,156.84,2988748,0
+TGT.US,D,20241021,000000,156,156.06,150.0567,150.91,4455218,0
+TGT.US,D,20241022,000000,150.04,150.275,148.65,149.19,2815030,0
+TGT.US,D,20241023,000000,148.33,149.39,147.41,148.05,3961995,0
+TGT.US,D,20241024,000000,149.21,150.5,148.62,150.18,3060349,0
+TGT.US,D,20241025,000000,151.51,153.08,150.95,151.16,4082176,0
+TGT.US,D,20241028,000000,152.65,153.38,149.28,149.3,2523740,0
+TGT.US,D,20241029,000000,148.9,150.22,147.72,147.93,2881493,0
+TGT.US,D,20241030,000000,148,149.79,147.69,148.52,2520491,0
+TGT.US,D,20241031,000000,149.04,150.72,148.09,150.04,3229478,0
+TGT.US,D,20241101,000000,151.38,151.82,150.11,150.84,2453210,0
+TGT.US,D,20241104,000000,150.4,152.6844,149.8,149.99,3289701,0
+TGT.US,D,20241105,000000,150.01,151.83,149.5295,150.99,2692273,0
+TGT.US,D,20241106,000000,151.7,151.7,145.08,147.29,7506637,0
+TGT.US,D,20241107,000000,147.8,152.25,147.6,150.91,4862354,0
+TGT.US,D,20241108,000000,151.51,151.6001,149.63,149.78,3323610,0
+TGT.US,D,20241111,000000,150,154.6999,149.9,153.28,3541650,0
+TGT.US,D,20241112,000000,153.9,157.06,153.73,155.65,5082085,0
+TGT.US,D,20241113,000000,155.5,156.967,154.75,154.99,3624515,0
+TGT.US,D,20241114,000000,154,155.92,152.85,153.47,4075055,0
+TGT.US,D,20241115,000000,153.38,154.21,151.92,152.13,3888688,0
+TGT.US,D,20241118,000000,152.99,157.03,152.78,156.56,6508271,0
+TGT.US,D,20241119,000000,156.2,158.42,154.01,156,9170486,0
+TGT.US,D,20241120,000000,128,129.06,120.21,121.72,64557671,0
+TGT.US,D,20241121,000000,122.09,124.1,120.59,121.59,19616656,0
+TGT.US,D,20241122,000000,121.7,125.75,121.26,125.01,13730074,0
+TGT.US,D,20241125,000000,128.07,131.91,127.51,130.53,15456459,0
+TGT.US,D,20241126,000000,129.3,129.6223,126.5,126.55,9888230,0
+TGT.US,D,20241127,000000,127.97,130.7499,127.18,130.09,6745228,0
+TGT.US,D,20241129,000000,130.56,132.85,130.17,132.31,5023526,0
+TGT.US,D,20241202,000000,130.73,131.99,127.87,130.72,14195575,0
+TGT.US,D,20241203,000000,130.5,131.77,128.92,131.45,8163940,0
+TGT.US,D,20241204,000000,130.77,130.95,129.04,130.07,6051297,0
+TGT.US,D,20241205,000000,130.145,130.5,128.5,129.17,6858622,0
+TGT.US,D,20241206,000000,130,132.789,130,132.39,7284123,0
+TGT.US,D,20241209,000000,133.35,138.11,133,135.29,9619251,0
+TGT.US,D,20241210,000000,135.79,136.61,133.3,135.05,5575526,0
+TGT.US,D,20241211,000000,134.75,137.745,134.51,135.98,4811931,0
+TGT.US,D,20241212,000000,137.07,137.7,135.22,135.29,3860187,0
+TGT.US,D,20241213,000000,136.025,136.025,133.34,134.52,4261210,0
+TGT.US,D,20241216,000000,133.55,134.825,131.76,132.45,5503836,0
+TGT.US,D,20241217,000000,131.5,132.01,129.9,131.6,5792995,0
+TGT.US,D,20241218,000000,131.235,136.285,130.61,130.7,6602398,0
+TGT.US,D,20241219,000000,131.59,131.9999,130.41,130.43,5262076,0
+TGT.US,D,20241220,000000,129.73,132.31,129.35,131.48,7189143,0
+TGT.US,D,20241223,000000,130.77,132.11,129.2,131.92,4097814,0
+TGT.US,D,20241224,000000,131.715,132.67,131.18,132.4,1647679,0
+TGT.US,D,20241226,000000,132.445,136.94,132.44,136.39,5042669,0
+TGT.US,D,20241227,000000,135,137.09,135,135.5,3089050,0
+TGT.US,D,20241230,000000,134.4,136.44,133.8301,135.05,3945601,0
+TGT.US,D,20241231,000000,135.66,136.59,134.29,135.18,2830498,0
+TGT.US,D,20250102,000000,135.75,138.88,135.46,137.19,4360979,0
+TGT.US,D,20250103,000000,137.56,138.03,135.15,135.79,4025991,0
+TGT.US,D,20250106,000000,137.02,139.85,137.02,139.29,4937860,0
+TGT.US,D,20250107,000000,139.93,142.2,138.35,139.25,4166105,0
+TGT.US,D,20250108,000000,139.04,139.29,136.26,138.22,4663432,0
+TGT.US,D,20250110,000000,138.685,143,138.445,141.62,5882755,0
+TGT.US,D,20250113,000000,140.31,140.6,137.87,138.77,4061936,0
+TGT.US,D,20250114,000000,140.21,140.75,135.66,136.47,4635549,0
+TGT.US,D,20250115,000000,139.89,140.3699,134.48,134.53,5132565,0
+TGT.US,D,20250116,000000,128.52,133.7699,127.92,133.25,9900615,0
+TGT.US,D,20250117,000000,132.89,133.7751,130.89,133.61,6892451,0
+TGT.US,D,20250121,000000,134.5,137.71,134.12,137.34,4848927,0
+TGT.US,D,20250122,000000,137.135,137.27,135.41,135.77,4012367,0
+TGT.US,D,20250123,000000,135.49,137.51,135.04,137.25,6788929,0
+TGT.US,D,20250124,000000,137.3,138.9,136.66,137.89,5868189,0
+TGT.US,D,20250127,000000,137.95,142.51,137.48,142.5,5331613,0
+TGT.US,D,20250128,000000,142.5679,145.08,140.61,141.06,4141533,0
+TGT.US,D,20250129,000000,141,142.24,139.95,140.09,3279184,0
+TGT.US,D,20250130,000000,140.86,142.0999,139.425,140.44,2792025,0
+TGT.US,D,20250131,000000,140.22,140.39,137.44,137.91,4057192,0
+TGT.US,D,20250203,000000,134.58,135.4504,132.08,134.16,6330501,0
+TGT.US,D,20250204,000000,134.98,136.88,133.275,135.6,4376150,0
+TGT.US,D,20250205,000000,135.13,136.3,133.8,135.21,4908709,0
+TGT.US,D,20250206,000000,136.339,137.05,134.13,134.68,4289168,0
+TGT.US,D,20250207,000000,134.89,135,130.29,131.35,5756700,0
+TGT.US,D,20250210,000000,131.78,132.32,130.29,131.28,4003492,0
+TGT.US,D,20250211,000000,130.92,132.47,130.21,132.45,4782582,0
+TGT.US,D,20250212,000000,129.2,129.84,126.82,127.5,6428960,0
+TGT.US,D,20250213,000000,127.55,129.44,126.99,128.58,5325881,0
+TGT.US,D,20250214,000000,128.925,129.44,127.36,127.88,4549000,0
+TGT.US,D,20250218,000000,128,130.65,127.75,130.11,4901553,0
+TGT.US,D,20250219,000000,130,131.7,129.47,130.75,3893522,0
+TGT.US,D,20250220,000000,128.78,130.15,127.8,128.13,6195906,0
+TGT.US,D,20250221,000000,125.91,127,123.93,124.27,9052895,0
+TGT.US,D,20250224,000000,124.31,126.71,123.69,125.77,8772920,0
+TGT.US,D,20250225,000000,126.28,127.71,125.9024,127.39,6404277,0
+TGT.US,D,20250226,000000,127.885,127.885,123.645,124.04,7714221,0
+TGT.US,D,20250227,000000,123.75,125.05,122.37,122.5,6164482,0
+TGT.US,D,20250228,000000,122.8,124.53,122.36,124.24,8893620,0
+TGT.US,D,20250303,000000,125.4797,127.06,119.92,120.76,12120855,0
+TGT.US,D,20250304,000000,117.5,118.22,112.53,117.14,15623264,0
+TGT.US,D,20250305,000000,116.37,116.78,114.1,116.56,7310991,0
+TGT.US,D,20250306,000000,115,115.9,113.26,114.05,8020211,0
+TGT.US,D,20250307,000000,113.86,115.32,112.1,115.08,8050859,0
+TGT.US,D,20250310,000000,114.69,115.63,111.84,113.85,8146222,0
+TGT.US,D,20250311,000000,113.92,115.01,112.21,112.76,8271798,0
+TGT.US,D,20250312,000000,113.1,113.48,107.02,107.28,10434224,0
+TGT.US,D,20250313,000000,107.97,108.02,104.0123,104.5,9700204,0
+TGT.US,D,20250314,000000,105.23,105.28,103.4602,104.7,7551811,0
+TGT.US,D,20250317,000000,105.66,106.9555,105.26,105.67,5436150,0
+TGT.US,D,20250318,000000,105.67,106.25,104.49,104.59,4922206,0
+TGT.US,D,20250319,000000,104.1,105.76,103.75,104.94,6331901,0
+TGT.US,D,20250320,000000,104.57,106.67,103.92,104.2,5863284,0
+TGT.US,D,20250321,000000,103.36,105.12,101.76,104.06,31066226,0
+TGT.US,D,20250324,000000,105,108.48,104.94,108.35,8526072,0
+TGT.US,D,20250325,000000,108.16,108.76,104.57,105.4,6837658,0
+TGT.US,D,20250326,000000,105.76,106.6699,104.97,106.09,5497126,0
+TGT.US,D,20250327,000000,105.835,107.98,105.72,106.51,5015251,0
+TGT.US,D,20250328,000000,104.49,105.39,102.37,103.65,9704436,0
+TGT.US,D,20250331,000000,102,104.66,100.5,104.36,7069227,0
+TGT.US,D,20250401,000000,104.64,105.59,103.53,104.43,6240546,0
+TGT.US,D,20250402,000000,103.925,107.085,103.925,105.77,5654401,0
+TGT.US,D,20250403,000000,97.75,98.45,93,94.28,19020448,0
+TGT.US,D,20250404,000000,91.8,96.88,90.6216,95.72,16229747,0
+TGT.US,D,20250407,000000,91.27,97.86,90.25,94.38,13800590,0
+TGT.US,D,20250408,000000,96.49,97.5,87.35,88.76,13408872,0
+TGT.US,D,20250409,000000,88.01,98.48,87.88,97.69,13717826,0
+TGT.US,D,20250410,000000,95.43,96,89.8,92.71,12187919,0
+TGT.US,D,20250411,000000,92.4,92.96,88.63,92.78,10457613,0
+TGT.US,D,20250414,000000,94.42,95.41,92.72,94.65,8164397,0
+TGT.US,D,20250415,000000,94.32,94.98,91.96,92.08,6605613,0
+TGT.US,D,20250416,000000,91.21,92.63,89.53,90.46,8048423,0
+TGT.US,D,20250417,000000,90.23,93.54,90.23,93.11,5349810,0
+TGT.US,D,20250421,000000,92.425,93.91,90.85,93.78,6856590,0
+TGT.US,D,20250422,000000,94.11,95.94,92.75,94.1,7200066,0
+TGT.US,D,20250423,000000,96.82,97.62,91.69,92.15,9113799,0
+TGT.US,D,20250424,000000,92.3,95.555,91.88,95.31,7718831,0
+TGT.US,D,20250425,000000,95.01,96.85,94.6937,96.58,5274928,0
+TGT.US,D,20250428,000000,96.49,97.99,95.17,96.37,4662403,0
+TGT.US,D,20250429,000000,95.95,97.09,95.3,96.91,3768423,0
+TGT.US,D,20250430,000000,95.905,96.99,94.23,96.7,8255323,0
+TGT.US,D,20250501,000000,97,97.525,95.55,95.97,5443714,0
+TGT.US,D,20250502,000000,97.4,98.505,96.69,97.37,5294948,0
+TGT.US,D,20250505,000000,96.785,96.84,93.71,94.02,6789319,0
+TGT.US,D,20250506,000000,93.9,94.59,93.01,93.65,5726565,0
+TGT.US,D,20250507,000000,94.06,96.13,93.95,95.49,5727423,0
+TGT.US,D,20250508,000000,96.95,98.38,96.2394,96.93,5006334,0
+TGT.US,D,20250509,000000,97.49,97.8447,96.0875,96.4,4614732,0
+TGT.US,D,20250512,000000,100.95,103,99.03,101.08,9670805,0
+TGT.US,D,20250513,000000,100.88,100.88,98.47,99.09,7774480,0
+TGT.US,D,20250514,000000,97.05,97.25,94.81,95.26,10286431,0
+TGT.US,D,20250515,000000,94.3,97.5,93.71,97.07,8348519,0
+TGT.US,D,20250516,000000,97.76,99.14,97.4,98.58,6371469,0
+TGT.US,D,20250519,000000,96.76,98.44,96.05,97.99,8468670,0
+TGT.US,D,20250520,000000,98.11,99.33,97.35,98.12,10163475,0
+TGT.US,D,20250521,000000,91.5,95.31,90.6,93.01,27058507,0
+TGT.US,D,20250522,000000,92.18,95.82,92.05,95.06,11428002,0
+TGT.US,D,20250523,000000,93.48,95.18,93.14,94.29,7373841,0
+TGT.US,D,20250527,000000,95.555,97.13,94.88,96.99,6501845,0
+TGT.US,D,20250528,000000,97.025,97.0877,95.77,95.94,4475977,0
+TGT.US,D,20250529,000000,97.77,97.77,94.24,94.87,7042679,0
+TGT.US,D,20250530,000000,94.04,94.76,93.25,94.01,7874043,0
+TGT.US,D,20250602,000000,93.41,93.46,92.06,93.32,5748843,0
+TGT.US,D,20250603,000000,93.49,96.43,93.06,95.78,6388824,0
+TGT.US,D,20250604,000000,95.635,96.05,93.93,93.94,4416734,0
+TGT.US,D,20250605,000000,94.225,94.96,93.09,93.52,4763495,0
+TGT.US,D,20250606,000000,94.5425,97.36,94.45,97.32,7822813,0
+TGT.US,D,20250609,000000,98.26,99.36,97.31,97.35,6299277,0
+TGT.US,D,20250610,000000,97.75,102.37,97.65,100.77,9612436,0
+TGT.US,D,20250611,000000,100.815,101.09,97.75,98.11,6803443,0
+TGT.US,D,20250612,000000,97.82,99.49,97.03,99.29,5320563,0
+TGT.US,D,20250613,000000,97.8,99.25,94.775,95.37,7303257,0
+TGT.US,D,20250616,000000,96.14,97.53,95.47,97.37,7427560,0
+TGT.US,D,20250617,000000,96.75,96.836,94.86,95.02,7195491,0
+TGT.US,D,20250618,000000,95.22,96.71,94.83,95.12,6408589,0
+TGT.US,D,20250620,000000,95.875,96.58,94.4,95.54,9619794,0
+TGT.US,D,20250623,000000,94.62,96.64,94.17,96.53,6887215,0
+TGT.US,D,20250624,000000,97,98.1358,96.54,97.53,6406142,0
+TGT.US,D,20250625,000000,97.5,97.814,95.99,96.7,4372035,0
+TGT.US,D,20250626,000000,97.125,97.83,96.39,97.6,5331851,0
+TGT.US,D,20250627,000000,98.11,100.2568,98.11,99.23,6389810,0
+TGT.US,D,20250630,000000,99.565,99.66,98.14,98.65,4933601,0
+TGT.US,D,20250701,000000,98.33,105.3395,98.32,103.85,9968224,0
+TGT.US,D,20250702,000000,104.29,105.705,103.32,105.45,6327860,0
+TGT.US,D,20250703,000000,105.85,105.9699,104.05,104.06,3535290,0
+TGT.US,D,20250707,000000,103.155,103.41,100.74,101.6,5677102,0
+TGT.US,D,20250708,000000,101.72,102.47,100.58,102.01,6100535,0
+TGT.US,D,20250709,000000,102.54,103.33,101.795,102.43,4312231,0
+TGT.US,D,20250710,000000,102.915,106.37,102.62,104.74,5116223,0
+TGT.US,D,20250711,000000,104.205,105.04,103.1914,104.24,3866126,0
+TGT.US,D,20250714,000000,104.075,105,103.19,104.87,4468061,0
+TGT.US,D,20250715,000000,105,105.5038,102.19,102.21,5289948,0
+TGT.US,D,20250716,000000,102.665,103.4071,100.36,101.34,3861865,0
+TGT.US,D,20250717,000000,101.725,103.94,101.59,103.65,4529531,0
+TGT.US,D,20250718,000000,103.94,104.28,102.143,103.46,5282100,0
+TGT.US,D,20250721,000000,102.11,103.6561,101.6756,101.71,4478766,0
+TGT.US,D,20250722,000000,102.66,106.9078,102.45,106.54,6473016,0
+TGT.US,D,20250723,000000,107.5,108.9,106.8,107.43,5907473,0
+TGT.US,D,20250724,000000,107.19,108.43,105.44,105.82,5415239,0
+TGT.US,D,20250725,000000,106.67,107.02,105.15,106.05,3476001,0
+TGT.US,D,20250728,000000,106.22,106.795,105.25,106.43,3864916,0
+TGT.US,D,20250729,000000,106.26,106.285,103.92,104.18,4753506,0
+TGT.US,D,20250730,000000,104.695,105,102.34,103.14,4527102,0
+TGT.US,D,20250731,000000,102.35,102.625,100.36,100.5,6442342,0
+TGT.US,D,20250801,000000,99.775,100.31,98.44,99.77,5021740,0
+TGT.US,D,20250804,000000,100.01,101.0588,99.6,99.79,5312712,0
+TGT.US,D,20250805,000000,100.05,102.96,99.78,102.43,5093419,0
+TGT.US,D,20250806,000000,103.47,106.36,102.975,105.39,6306597,0
+TGT.US,D,20250807,000000,106.5,106.93,104.12,105.67,4191041,0
+TGT.US,D,20250808,000000,105.9199,106.25,104.79,105.4,3494893,0
+TGT.US,D,20250811,000000,105.4,106.58,103.655,104.01,5020050,0
+TGT.US,D,20250812,000000,104.9,107.8199,104.245,106.26,6595068,0
+TGT.US,D,20250813,000000,103.9,105.67,102.33,105.36,7364729,0
+TGT.US,D,20250814,000000,103.88,104.31,102.58,104.25,4985772,0
+TGT.US,D,20250815,000000,102.25,104.44,101.95,103.02,6305133,0
+TGT.US,D,20250818,000000,104.11,106.23,103.66,104.95,6901622,0
+TGT.US,D,20250819,000000,105.8,107.265,104.44,105.36,8815517,0
+TGT.US,D,20250820,000000,94.405,99.56,94.15,98.69,33165726,0
+TGT.US,D,20250821,000000,98.48,98.5,96.1301,97.06,11415724,0
+TGT.US,D,20250822,000000,97.445,101.34,97.36,99.24,13663612,0
+TGT.US,D,20250825,000000,98.56,98.8384,96.595,97.13,7651270,0
+TGT.US,D,20250826,000000,96.985,96.985,95.83,96.11,6398801,0
+TGT.US,D,20250827,000000,96.34,98.17,96.32,97.96,6486002,0
+TGT.US,D,20250828,000000,98.47,98.79,96.34,96.81,5145000,0
+TGT.US,D,20250829,000000,96.875,97.2235,95.67,95.98,5370878,0
+TGT.US,D,20250902,000000,95.13,95.36,91.92,92.44,12987184,0
+TGT.US,D,20250903,000000,92.5,92.86,91.687,92.35,8485805,0
+TGT.US,D,20250904,000000,92.74,93.29,92.28,92.71,5900988,0
+TGT.US,D,20250905,000000,92.78,93.95,92.45,93.17,4894606,0
+TGT.US,D,20250908,000000,93.33,93.4432,91.335,91.5,9261731,0
+TGT.US,D,20250909,000000,91.52,91.86,90.22,90.91,7564772,0
+TGT.US,D,20250910,000000,90.77,91.4,90.04,90.78,5747858,0
+TGT.US,D,20250911,000000,90.89,92.25,90.79,91.52,9492495,0
+TGT.US,D,20250912,000000,91.3,91.42,89.96,89.96,6176195,0
+TGT.US,D,20250915,000000,90.095,90.19,88.44,88.56,9310894,0
+TGT.US,D,20250916,000000,88.93,89.79,88.57,89.72,6736663,0
+TGT.US,D,20250917,000000,89.84,90.814,88.7403,88.93,9399028,0
+TGT.US,D,20250918,000000,88.71,89.525,88.16,89.42,8781141,0
+TGT.US,D,20250919,000000,89.55,89.74,87.8101,88.13,13319502,0
+TGT.US,D,20250922,000000,88.02,88.07,86.3,86.56,12449463,0
+TGT.US,D,20250923,000000,86.89,87.88,86.73,87.05,8077829,0
+TGT.US,D,20250924,000000,87.21,88.34,86.87,88.31,10691650,0
+TGT.US,D,20250925,000000,87.805,88,86.5265,87.14,8566342,0
+TGT.US,D,20250926,000000,86.89,88.5899,86.84,87.85,7575624,0
+TGT.US,D,20250929,000000,88.305,88.83,87.3121,88.83,7955637,0
+TGT.US,D,20250930,000000,88.53,90.21,87.255,89.7,16872289,0
+TGT.US,D,20251001,000000,89.45,89.5,87.26,89.14,10378548,0
+TGT.US,D,20251002,000000,88.925,90.28,88.18,89.51,7557397,0
+TGT.US,D,20251003,000000,89.85,90.3689,88.28,89.03,6871981,0
+TGT.US,D,20251006,000000,89.34,90.17,87.84,88.96,8975719,0
+TGT.US,D,20251007,000000,89.18,90.09,88.51,89.27,6348052,0
+TGT.US,D,20251008,000000,89.615,90.99,89.54,90.38,6848496,0
+TGT.US,D,20251009,000000,90.985,90.985,88.62,89.1,7189211,0
+TGT.US,D,20251010,000000,89.18,89.23,85.36,85.53,13925230,0
+TGT.US,D,20251013,000000,86.92,88.35,86.73,87.34,10515490,0
+TGT.US,D,20251014,000000,86.525,89.4,86.35,88.96,6352348,0
+TGT.US,D,20251015,000000,89.255,91.19,88.9092,90.91,6402547,0
+TGT.US,D,20251016,000000,90.875,91.65,89.12,90.07,5556500,0
+TGT.US,D,20251017,000000,90,90.955,89.81,90.84,6461369,0
+TGT.US,D,20251020,000000,91.08,92.17,90.995,91.53,4886287,0
+TGT.US,D,20251021,000000,91.88,94.55,91.735,94.4,7770113,0
+TGT.US,D,20251022,000000,94.29,94.73,93.45,94.02,4972951,0
+TGT.US,D,20251023,000000,94.135,95.03,92.96,94.25,4833358,0
+TGT.US,D,20251024,000000,94.86,95.61,93.92,94.26,5458994,0
+TGT.US,D,20251027,000000,95.25,97.905,94.95,97.77,10000006,0
+TGT.US,D,20251028,000000,97.52,99.49,96.41,97.11,7959604,0
+TGT.US,D,20251029,000000,96.52,97.07,94.03,94.12,6125647,0
+TGT.US,D,20251030,000000,93.31,94.63,92.66,92.92,5631171,0
+TGT.US,D,20251031,000000,92.55,93.04,91.51,92.72,7084802,0
+TGT.US,D,20251103,000000,92.605,92.655,90.9,91.45,5698075,0
+TGT.US,D,20251104,000000,90.88,91.29,89.75,89.98,5057365,0
+TGT.US,D,20251105,000000,89.83,93.26,89.02,91.94,8215290,0
+TGT.US,D,20251106,000000,91.82,92.71,88.48,89.15,7051541,0
+TGT.US,D,20251107,000000,89.255,91.58,89.15,91.24,6524897,0
+TGT.US,D,20251110,000000,91.815,93.43,89.92,90.73,6299898,0
+TGT.US,D,20251111,000000,91.39,92.13,90.94,91.58,4762908,0
+TGT.US,D,20251112,000000,91.88,92.6,91.11,91.91,5512363,0
+TGT.US,D,20251113,000000,91.74,92.615,90.41,90.62,6303511,0
+TGT.US,D,20251114,000000,90.35,91.107,89.41,89.9,6096943,0
+TGT.US,D,20251117,000000,89.52,90.26,88.23,88.48,7549384,0
+TGT.US,D,20251118,000000,87.94,90.02,87.62,88.53,10063376,0
+TGT.US,D,20251119,000000,86.42,89.62,85.3,86.08,18972022,0
+TGT.US,D,20251120,000000,86.15,86.93,83.44,83.68,12051777,0
+TGT.US,D,20251121,000000,84.44,88.98,84.24,87.62,12573876,0
+TGT.US,D,20251124,000000,87.62,87.98,84.52,84.54,9227308,0
+TGT.US,D,20251125,000000,84.99,86.63,84.725,86.58,6520053,0
+TGT.US,D,20251126,000000,86.66,90.23,86.61,89.8,7927569,0
+TGT.US,D,20251128,000000,90.275,91.7,89.8721,90.62,4058992,0
+TGT.US,D,20251201,000000,90.45,93.11,90.14,91.36,6570553,0
+TGT.US,D,20251202,000000,91.68,91.75,89.36,90.47,5863803,0
+TGT.US,D,20251203,000000,90.625,92.91,90.6001,90.92,7308436,0
+TGT.US,D,20251204,000000,91.095,92.1999,90.17,91.59,6759383,0
+TGT.US,D,20251205,000000,91.55,92.69,90.85,92.19,5898896,0
+TGT.US,D,20251208,000000,92.605,93.71,90.9,93.06,7694678,0
+TGT.US,D,20251209,000000,92.75,93.98,92.31,93.62,4650499,0
+TGT.US,D,20251210,000000,93.87,95.4,92.94,94.62,8444741,0
+TGT.US,D,20251211,000000,94.83,97.18,94.78,96.97,6812931,0
+TGT.US,D,20251212,000000,97.66,98.2,96.25,97.09,5260239,0
+TGT.US,D,20251215,000000,97.38,97.93,96.31,97.56,5730084,0
+TGT.US,D,20251216,000000,97.89,98.52,97.05,97.67,5142540,0
+TGT.US,D,20251217,000000,97,98.615,95.145,98.6,6830421,0
+TGT.US,D,20251218,000000,98.58,101.99,98.56,99.05,9594235,0
+TGT.US,D,20251219,000000,98.9,99.45,96.545,98.01,12620407,0
+TGT.US,D,20251222,000000,97.95,98.34,94.7782,95.2,11985244,0
+TGT.US,D,20251223,000000,95.255,95.3765,93.77,94.3,7975887,0
+TGT.US,D,20251224,000000,94.545,96.6,94.18,96.53,3299500,0
+TGT.US,D,20251226,000000,96.58,103.03,96.54,99.55,10644132,0
+TGT.US,D,20251229,000000,99.46,100.2424,97.71,98.1,8836957,0
+TGT.US,D,20251230,000000,97.875,97.99,97.06,97.43,3686881,0
+TGT.US,D,20251231,000000,97.34,98.44,97.2,97.75,4290055,0
+TGT.US,D,20260102,000000,97.91,101,97.07,100.51,7064444,0
+TGT.US,D,20260105,000000,100.25,103.26,99.9,102.1,7421165,0
+TGT.US,D,20260106,000000,101.945,104.85,101.5938,104.3,7699831,0
+TGT.US,D,20260107,000000,104.32,104.66,102.485,103.67,4686178,0
+TGT.US,D,20260108,000000,103.13,108.64,102.68,106.33,8568630,0
+TGT.US,D,20260109,000000,105.625,107.3,104.14,105.52,6490433,0
+TGT.US,D,20260112,000000,105.58,106.85,103.16,106.14,5893399,0
+TGT.US,D,20260113,000000,108.5,109.95,107.955,108.63,7742258,0
+TGT.US,D,20260114,000000,108.455,110.64,108.18,109.82,5886151,0
+TGT.US,D,20260115,000000,110.065,111.86,108.4,111.13,5827160,0
+TGT.US,D,20260116,000000,110.84,111.75,110.18,111.28,5253188,0
+TGT.US,D,20260120,000000,110.02,110.66,107.43,109.34,9556628,0
+TGT.US,D,20260121,000000,108.75,110.25,104.89,106.04,6547286,0
+TGT.US,D,20260122,000000,106.115,106.81,104.8,106.5,4904276,0
+TGT.US,D,20260123,000000,106.1,108.33,106.1,108.1,4594123,0
+TGT.US,D,20260126,000000,108.03,108.49,103.61,103.96,6709801,0
+TGT.US,D,20260127,000000,104.35,104.82,103.19,104.1,4578858,0
+TGT.US,D,20260128,000000,104,104.18,100.88,101.74,4644360,0
+TGT.US,D,20260129,000000,102.22,103.27,101.315,102.84,6015154,0
+TGT.US,D,20260130,000000,102.555,105.51,102.3601,105.47,6181799,0
+TGT.US,D,20260202,000000,104.93,109.91,103.68,109.53,10561550,0
+TGT.US,D,20260203,000000,109.82,112.96,109.59,111.3,8373411,0
+TGT.US,D,20260204,000000,112.55,114.88,112.27,114.13,9816196,0
+TGT.US,D,20260205,000000,114.13,114.77,110.335,110.85,6081531,0
+TGT.US,D,20260206,000000,111.825,115.82,111.57,115.55,7804406,0
+TGT.US,D,20260209,000000,115.15,116.2,113.73,115.52,4507549,0
+TGT.US,D,20260210,000000,115.5,117.17,113.15,113.23,4955185,0
+TGT.US,D,20260211,000000,113,114.78,112.31,114.61,6611961,0
+TGT.US,D,20260212,000000,114.98,116.37,111.86,112.69,5588428,0
+TGT.US,D,20260213,000000,113.13,116.15,112.62,115.76,6597145,0
+TGT.US,D,20260217,000000,116.9,118.38,114.19,116.54,6258939,0
+TGT.US,D,20260218,000000,115.75,116.83,114.86,115.66,5607598,0
diff --git a/daily/us/nyse stocks/2/thw.us.txt b/daily/us/nyse stocks/2/thw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36921870baeab9b67b4bb48ffe03a335829585af
--- /dev/null
+++ b/daily/us/nyse stocks/2/thw.us.txt	
@@ -0,0 +1,2678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THW.US,D,20150626,000000,9.93958,9.95179,9.93958,9.93958,3252434.0897485,0
+THW.US,D,20150629,000000,9.93958,10.0616,9.93958,9.93958,204897.21972553,0
+THW.US,D,20150630,000000,9.93958,10.0315,9.93958,9.94226,163261.18916412,0
+THW.US,D,20150701,000000,9.94812,9.94812,9.93958,9.93958,76075.394445606,0
+THW.US,D,20150702,000000,9.94226,9.94226,9.93958,9.93958,180746.72368779,0
+THW.US,D,20150706,000000,9.94226,9.94226,9.93958,9.93958,157604.22982307,0
+THW.US,D,20150707,000000,9.93958,9.95179,9.93958,9.94226,303734.70975277,0
+THW.US,D,20150708,000000,10.0042,10.0042,9.91056,9.93958,107076.25620257,0
+THW.US,D,20150709,000000,9.95179,9.95179,9.94226,9.94812,43469.827326501,0
+THW.US,D,20150710,000000,9.98574,9.98574,9.93958,9.94226,108693.74806162,0
+THW.US,D,20150713,000000,9.96489,9.97154,9.93958,9.96211,61788.615232113,0
+THW.US,D,20150714,000000,9.94226,9.96211,9.93958,9.93958,137608.27973952,0
+THW.US,D,20150715,000000,9.95179,9.95179,9.93958,9.93958,108575.4729652,0
+THW.US,D,20150716,000000,9.94812,9.94812,9.93958,9.94226,98021.285307863,0
+THW.US,D,20150717,000000,9.94812,9.94812,9.93958,9.94226,207715.57675264,0
+THW.US,D,20150720,000000,9.94226,9.95735,9.93958,9.93958,76683.818590215,0
+THW.US,D,20150721,000000,9.93958,9.94226,9.93958,9.94226,137267.30648861,0
+THW.US,D,20150722,000000,9.93958,9.94226,9.93958,9.93958,191615.24606083,0
+THW.US,D,20150723,000000,9.93958,9.94226,9.93958,9.94226,263273.97136563,0
+THW.US,D,20150724,000000,9.94226,9.94226,9.93958,9.93958,471190.9354446,0
+THW.US,D,20150727,000000,9.93958,9.94226,9.93958,9.93958,194032.95951811,0
+THW.US,D,20150728,000000,9.94812,9.94812,9.93958,9.93958,217181.8466313,0
+THW.US,D,20150729,000000,10.0616,10.0616,9.93958,9.93958,166049.71103179,0
+THW.US,D,20150730,000000,9.93958,9.94226,9.93958,9.93958,159815.22824702,0
+THW.US,D,20150731,000000,9.94226,9.95735,9.93958,9.93958,158606.90428908,0
+THW.US,D,20150803,000000,9.93958,9.94226,9.93958,9.93958,1146994.5910586,0
+THW.US,D,20150804,000000,9.93958,9.94226,9.93958,9.93958,682726.47814895,0
+THW.US,D,20150805,000000,9.94226,9.94226,9.93958,9.93958,267301.7178921,0
+THW.US,D,20150806,000000,9.93958,9.94812,9.93958,9.93958,562366.11719886,0
+THW.US,D,20150807,000000,9.93958,9.94226,9.93958,9.93958,843152.2616234,0
+THW.US,D,20150810,000000,9.85789,9.85789,9.35957,9.42243,779946.47631714,0
+THW.US,D,20150811,000000,9.3849,9.53978,9.31826,9.40367,350664.3500347,0
+THW.US,D,20150812,000000,9.33891,9.4093,9.32765,9.37174,212546.74150161,0
+THW.US,D,20150813,000000,9.36519,9.39241,9.2554,9.27885,135252.36768394,0
+THW.US,D,20150814,000000,9.22912,9.29294,9.1484,9.18594,235097.85988425,0
+THW.US,D,20150817,000000,9.2216,9.22912,9.09584,9.13527,230662.01099807,0
+THW.US,D,20150818,000000,9.10335,9.2507,9.07895,9.185,414596.83458196,0
+THW.US,D,20150819,000000,9.10523,9.19157,9.05831,9.14089,163801.41865854,0
+THW.US,D,20150820,000000,9.11086,9.12211,8.82754,8.94098,210601.06288854,0
+THW.US,D,20150821,000000,8.88554,8.88554,8.43524,8.45035,426795.15263356,0
+THW.US,D,20150824,000000,7.25097,8.39095,7.05999,7.96168,509197.73196655,0
+THW.US,D,20150825,000000,8.14,8.42286,8.07899,8.39095,377599.10577446,0
+THW.US,D,20150826,000000,8.39095,8.45035,8.08331,8.41403,473801.51189694,0
+THW.US,D,20150827,000000,8.82004,8.87531,8.48827,8.84875,403801.83456614,0
+THW.US,D,20150828,000000,8.75415,8.82754,8.65355,8.77985,232800.55260618,0
+THW.US,D,20150831,000000,8.8893,8.9532,8.62848,8.74503,257195.0576266,0
+THW.US,D,20150901,000000,8.49792,8.72579,8.49792,8.52835,218003.37905772,0
+THW.US,D,20150902,000000,8.60858,8.74878,8.52479,8.52835,119999.14241239,0
+THW.US,D,20150903,000000,8.5745,8.72579,8.5745,8.70534,188999.34190143,0
+THW.US,D,20150904,000000,8.65355,8.73856,8.62848,8.7,72003.960721355,0
+THW.US,D,20150908,000000,8.808,8.89115,8.67446,8.75883,192201.29383586,0
+THW.US,D,20150909,000000,8.99168,8.99168,8.50947,8.54749,398002.09267631,0
+THW.US,D,20150910,000000,8.49792,8.59413,8.45627,8.52479,172727.45904276,0
+THW.US,D,20150911,000000,8.42286,8.55125,8.33445,8.35659,135200.15615492,0
+THW.US,D,20150914,000000,8.47927,8.47927,8.20043,8.28761,228393.47333804,0
+THW.US,D,20150915,000000,8.40408,8.47419,8.10978,8.47419,317800.92189458,0
+THW.US,D,20150916,000000,8.52835,8.52835,8.27637,8.3991,404793.85361805,0
+THW.US,D,20150917,000000,8.42286,8.64752,8.29606,8.32572,437801.12984836,0
+THW.US,D,20150918,000000,8.20043,8.2988,8.10978,8.24877,254797.58945608,0
+THW.US,D,20150921,000000,8.31521,8.38588,8.20569,8.22277,247599.85723745,0
+THW.US,D,20150922,000000,8.16834,8.23844,8.06286,8.09608,270593.17530487,0
+THW.US,D,20150923,000000,8.03619,8.20043,7.93868,8.11606,179594.87342454,0
+THW.US,D,20150924,000000,7.97097,7.9735,7.67384,7.83131,496510.33040813,0
+THW.US,D,20150925,000000,7.94402,7.94986,7.68511,7.69064,267195.16375119,0
+THW.US,D,20150928,000000,7.48343,7.598,7.08579,7.08579,452985.09492836,0
+THW.US,D,20150929,000000,7.0903,7.4579,6.939,7.25097,729202.19779058,0
+THW.US,D,20150930,000000,7.74544,7.74544,7.07463,7.18959,625201.09409474,0
+THW.US,D,20151001,000000,7.20225,7.35841,7.15008,7.29451,466806.23254607,0
+THW.US,D,20151002,000000,7.05031,7.41971,7.05031,7.41426,306203.5691977,0
+THW.US,D,20151005,000000,7.58778,7.58778,7.34827,7.4304,379799.44878429,0
+THW.US,D,20151006,000000,7.46972,7.5402,7.27114,7.43425,336398.88164939,0
+THW.US,D,20151007,000000,7.43425,7.60411,7.38112,7.60411,322803.63881041,0
+THW.US,D,20151008,000000,7.63771,7.68511,7.46972,7.65948,237597.62003005,0
+THW.US,D,20151009,000000,7.70969,7.73484,7.62777,7.67779,175806.8737151,0
+THW.US,D,20151012,000000,7.66342,7.72424,7.55127,7.63143,240967.92750711,0
+THW.US,D,20151013,000000,7.58095,7.7277,7.55514,7.65948,229996.04761737,0
+THW.US,D,20151014,000000,7.64982,7.75466,7.64982,7.71552,196592.38998284,0
+THW.US,D,20151015,000000,7.68287,7.7996,7.64109,7.76864,403130.54347842,0
+THW.US,D,20151016,000000,7.77914,7.81433,7.70593,7.80279,151246.14423488,0
+THW.US,D,20151019,000000,7.80279,7.99987,7.78346,7.98532,214760.93654977,0
+THW.US,D,20151020,000000,8.04885,8.17463,8.01105,8.10603,326481.8877547,0
+THW.US,D,20151021,000000,8.24182,8.24182,8.04539,8.14167,202265.33244499,0
+THW.US,D,20151022,000000,8.16947,8.20737,8.04885,8.10603,224491.46069785,0
+THW.US,D,20151023,000000,8.1367,8.1461,7.94986,8.05807,311031.53732243,0
+THW.US,D,20151026,000000,7.93868,8.09157,7.88706,7.9096,437468.68092875,0
+THW.US,D,20151027,000000,7.94402,7.97802,7.90301,7.94402,366207.40256955,0
+THW.US,D,20151028,000000,7.89646,7.93868,7.87478,7.93371,347152.32555023,0
+THW.US,D,20151029,000000,7.94402,8.01669,7.92535,8.00588,331275.75855432,0
+THW.US,D,20151030,000000,8.12713,8.12713,7.86166,7.89646,507531.22520269,0
+THW.US,D,20151102,000000,7.97192,8.10274,7.94402,8.08509,294552.93943037,0
+THW.US,D,20151103,000000,7.9096,8.08509,7.9096,8.03376,350332.96665647,0
+THW.US,D,20151104,000000,8.10603,8.10603,8.01105,8.07054,282517.64921437,0
+THW.US,D,20151105,000000,8.05807,8.11766,7.99987,8.04885,230243.25322428,0
+THW.US,D,20151106,000000,8.04885,8.10274,7.96647,8.08509,212575.51111965,0
+THW.US,D,20151109,000000,8.09157,8.09157,7.99517,8.02194,160027.27098744,0
+THW.US,D,20151110,000000,8.03695,8.04885,7.98532,8.03376,193327.5711053,0
+THW.US,D,20151111,000000,8.01669,8.05807,7.99057,8.00588,177246.42015883,0
+THW.US,D,20151112,000000,7.98532,8.01105,7.90301,7.92535,225086.03280413,0
+THW.US,D,20151113,000000,7.94402,7.99987,7.9096,7.9096,408487.02014207,0
+THW.US,D,20151116,000000,7.86821,7.92948,7.78346,7.89053,370774.31304905,0
+THW.US,D,20151117,000000,7.8848,8.02109,7.83685,7.85189,376480.28729487,0
+THW.US,D,20151118,000000,7.94236,8.01572,7.78571,7.99847,312257.97548433,0
+THW.US,D,20151119,000000,7.96561,7.98975,7.9004,7.90462,300630.787628,0
+THW.US,D,20151120,000000,7.94236,7.96561,7.81274,7.82719,559305.88227188,0
+THW.US,D,20151123,000000,7.65469,7.85189,7.65469,7.77128,418840.88601449,0
+THW.US,D,20151124,000000,7.76686,7.78008,7.69064,7.70593,406710.76261305,0
+THW.US,D,20151125,000000,7.74142,7.78571,7.68511,7.7463,351857.75641292,0
+THW.US,D,20151127,000000,7.79641,7.85572,7.79143,7.85189,65015.074618929,0
+THW.US,D,20151130,000000,7.93774,7.93774,7.76686,7.84267,474786.07215897,0
+THW.US,D,20151201,000000,7.9004,7.99434,7.86558,7.97097,311063.50356471,0
+THW.US,D,20151202,000000,7.97097,8.05468,7.97097,8.03292,383782.44257159,0
+THW.US,D,20151203,000000,8.01012,8.04464,7.91289,7.97097,376276.76888574,0
+THW.US,D,20151204,000000,8.004,8.05807,7.94236,8.004,352640.92934862,0
+THW.US,D,20151207,000000,7.92367,7.98975,7.69694,7.78571,522266.59734942,0
+THW.US,D,20151208,000000,7.65469,7.8013,7.65469,7.78008,267863.25821471,0
+THW.US,D,20151209,000000,7.79143,7.84765,7.75041,7.82719,299851.87685793,0
+THW.US,D,20151210,000000,7.78571,7.86558,7.7277,7.77128,336095.20234777,0
+THW.US,D,20151211,000000,7.75041,7.75539,7.60253,7.6151,282905.50628727,0
+THW.US,D,20151214,000000,7.60253,7.66258,7.55352,7.55352,256386.31169706,0
+THW.US,D,20151215,000000,7.56788,7.66258,7.55352,7.62617,554179.56255258,0
+THW.US,D,20151216,000000,7.62617,7.82719,7.62617,7.80617,540982.83220062,0
+THW.US,D,20151217,000000,7.8773,7.99847,7.8013,7.83131,668843.53912951,0
+THW.US,D,20151218,000000,7.85499,7.85844,7.75344,7.82138,392200.21970366,0
+THW.US,D,20151221,000000,7.89392,7.89392,7.80439,7.81481,520260.18287604,0
+THW.US,D,20151222,000000,7.74866,7.99847,7.74866,7.96,1155027.7077418,0
+THW.US,D,20151223,000000,7.96,8.12807,7.95399,8.04793,644212.48391628,0
+THW.US,D,20151224,000000,8.08143,8.11766,8.04793,8.09157,158058.1504634,0
+THW.US,D,20151228,000000,8.05468,8.10696,7.96,7.9826,839606.13981385,0
+THW.US,D,20151229,000000,8.06454,8.09157,7.97641,8.06454,1048414.9620523,0
+THW.US,D,20151230,000000,8.07054,8.09784,7.98889,8.03292,603663.30559217,0
+THW.US,D,20151231,000000,7.99434,8.158,7.99434,8.09784,796917.35434023,0
+THW.US,D,20160104,000000,8.02109,8.03695,7.93692,8.03292,479328.47518605,0
+THW.US,D,20160105,000000,8.04034,8.11295,7.99434,8.10696,338407.42720558,0
+THW.US,D,20160106,000000,7.95399,8.05807,7.94911,7.97641,283219.84100298,0
+THW.US,D,20160107,000000,7.9278,7.95399,7.70818,7.72254,647499.67916339,0
+THW.US,D,20160108,000000,7.76947,7.8013,7.6717,7.67861,248750.64195931,0
+THW.US,D,20160111,000000,7.69899,7.69899,7.41586,7.4975,402851.3716292,0
+THW.US,D,20160112,000000,7.55043,7.60628,7.31441,7.51223,292666.93113624,0
+THW.US,D,20160113,000000,7.51881,7.55043,7.09394,7.11414,425124.38370408,0
+THW.US,D,20160114,000000,7.12981,7.27433,7.00761,7.21154,346509.80408054,0
+THW.US,D,20160115,000000,7.00761,7.12013,6.89707,7.0291,325379.05239625,0
+THW.US,D,20160119,000000,7.00761,7.12981,6.83896,6.93544,390639.20153929,0
+THW.US,D,20160120,000000,6.87848,6.89303,6.50599,6.79496,735220.3756693,0
+THW.US,D,20160121,000000,6.75797,6.96509,6.70731,6.84468,492947.15993604,0
+THW.US,D,20160122,000000,6.95074,7.1604,6.94416,7.14492,345633.92904223,0
+THW.US,D,20160125,000000,7.09921,7.1604,6.9956,7.01578,248457.61807181,0
+THW.US,D,20160126,000000,7.0122,7.12013,6.97899,7.09921,270410.96772392,0
+THW.US,D,20160127,000000,7.12981,7.1604,7.01578,7.01578,192262.02969617,0
+THW.US,D,20160128,000000,7.07322,7.07322,6.86187,6.91281,299890.23634866,0
+THW.US,D,20160129,000000,7.0122,7.05763,6.91789,7.01578,268706.10146933,0
+THW.US,D,20160201,000000,6.95074,7.12981,6.95074,7.12981,195812.41367135,0
+THW.US,D,20160202,000000,7.04147,7.0888,6.9988,7.0276,267919.73190941,0
+THW.US,D,20160203,000000,7.06873,7.07322,6.91281,6.97899,297986.11385058,0
+THW.US,D,20160204,000000,6.95074,7.03257,6.91789,6.99007,236497.98129583,0
+THW.US,D,20160205,000000,7.0061,7.0061,6.79496,6.80651,149253.5817998,0
+THW.US,D,20160208,000000,6.67511,6.75027,6.53647,6.58323,327292.76476704,0
+THW.US,D,20160209,000000,6.46375,6.66188,6.46375,6.53647,312899.43141263,0
+THW.US,D,20160210,000000,6.55142,6.60895,6.46375,6.46375,305119.91358464,0
+THW.US,D,20160211,000000,6.31557,6.39647,6.27952,6.29464,429050.90379669,0
+THW.US,D,20160212,000000,6.3288,6.42397,6.3288,6.37647,333513.39551348,0
+THW.US,D,20160216,000000,6.44808,6.57966,6.419,6.57301,272808.43589445,0
+THW.US,D,20160217,000000,6.66047,6.77364,6.61307,6.7667,401715.5044871,0
+THW.US,D,20160218,000000,6.83118,6.84619,6.69078,6.73403,362994.79522105,0
+THW.US,D,20160219,000000,6.70653,6.78978,6.66047,6.78978,152263.73628058,0
+THW.US,D,20160222,000000,6.86252,6.89359,6.80949,6.86704,213904.24125682,0
+THW.US,D,20160223,000000,6.87256,6.89649,6.82479,6.84619,159013.94110735,0
+THW.US,D,20160224,000000,6.82038,6.91123,6.71659,6.86704,322828.14626282,0
+THW.US,D,20160225,000000,6.86252,6.97684,6.83118,6.9238,171993.30101185,0
+THW.US,D,20160226,000000,6.9406,6.98791,6.9238,6.97684,162807.26852383,0
+THW.US,D,20160229,000000,7.02375,7.02375,6.89359,6.9238,425310.85345067,0
+THW.US,D,20160301,000000,7.00836,7.13336,6.88916,7.09198,291476.72138224,0
+THW.US,D,20160302,000000,7.10295,7.10295,6.97185,7.05483,226034.36465824,0
+THW.US,D,20160303,000000,7.01877,7.0444,6.96671,7.03538,265726.84768943,0
+THW.US,D,20160304,000000,7.07677,7.10795,6.9924,7.0444,207182.80604808,0
+THW.US,D,20160307,000000,7.02375,7.15879,6.97899,7.12455,291247.62997927,0
+THW.US,D,20160308,000000,7.03538,7.12896,6.97684,7.09198,322847.32600817,0
+THW.US,D,20160309,000000,7.13807,7.13807,6.95842,6.97684,406290.93929786,0
+THW.US,D,20160310,000000,7.03013,7.03538,6.9238,6.95298,172454.68044202,0
+THW.US,D,20160311,000000,6.96237,7.07677,6.96237,7.0385,207942.53707279,0
+THW.US,D,20160314,000000,7.05483,7.15879,7.03013,7.15448,312066.1780307,0
+THW.US,D,20160315,000000,7.10795,7.1374,6.95298,7.11102,464258.52303687,0
+THW.US,D,20160316,000000,7.08945,7.18433,7.04226,7.16264,653876.94449699,0
+THW.US,D,20160317,000000,7.14679,7.23623,6.96793,7.22207,569665.07585134,0
+THW.US,D,20160318,000000,7.24864,7.26973,7.14679,7.22207,382861.81479411,0
+THW.US,D,20160321,000000,7.17007,7.35709,7.16264,7.29902,287232.66994972,0
+THW.US,D,20160322,000000,7.23021,7.38855,7.23021,7.36855,345916.29751565,0
+THW.US,D,20160323,000000,7.3327,7.40009,7.3267,7.3358,181591.69802521,0
+THW.US,D,20160324,000000,7.3327,7.3327,7.22514,7.22514,136519.29641941,0
+THW.US,D,20160328,000000,7.23623,7.3327,7.17456,7.26298,179894.2905605,0
+THW.US,D,20160329,000000,7.22207,7.29451,7.22207,7.28335,107907.37850168,0
+THW.US,D,20160330,000000,7.3327,7.3785,7.30953,7.37325,129623.11241957,0
+THW.US,D,20160331,000000,7.40496,7.40496,7.24864,7.36855,251316.46567248,0
+THW.US,D,20160401,000000,7.36161,7.36855,7.22704,7.29902,239804.35628833,0
+THW.US,D,20160404,000000,7.3327,7.42093,7.31366,7.40009,234745.16567781,0
+THW.US,D,20160405,000000,7.3267,7.38544,7.27893,7.3785,127510.1438053,0
+THW.US,D,20160406,000000,7.34022,7.60327,7.3327,7.54274,298259.9579927,0
+THW.US,D,20160407,000000,7.48267,7.54707,7.40928,7.45228,180981.1427978,0
+THW.US,D,20160408,000000,7.48267,7.50867,7.47254,7.49843,131479.28555426,0
+THW.US,D,20160411,000000,7.48981,7.54707,7.48267,7.51316,159124.7574139,0
+THW.US,D,20160412,000000,7.47797,7.54707,7.36161,7.53682,165435.95918014,0
+THW.US,D,20160413,000000,7.56705,7.66672,7.50924,7.65713,189072.86425866,0
+THW.US,D,20160414,000000,7.69374,7.69374,7.59134,7.66099,117897.89475362,0
+THW.US,D,20160415,000000,7.60074,7.65075,7.56978,7.6076,205563.18310624,0
+THW.US,D,20160418,000000,7.5402,7.66672,7.5402,7.61359,147143.80980976,0
+THW.US,D,20160419,000000,7.64344,7.68754,7.62477,7.62477,184208.66772603,0
+THW.US,D,20160420,000000,7.71805,7.7463,7.65075,7.71805,175060.99472872,0
+THW.US,D,20160421,000000,7.70593,7.77755,7.65075,7.75539,152003.74417675,0
+THW.US,D,20160422,000000,7.81986,7.83527,7.69899,7.78637,176547.42499445,0
+THW.US,D,20160425,000000,7.798,7.8592,7.76686,7.85103,232879.40267047,0
+THW.US,D,20160426,000000,7.89468,7.9354,7.70818,7.77191,311840.28325196,0
+THW.US,D,20160427,000000,7.83039,7.83039,7.70246,7.73401,91964.74793842,0
+THW.US,D,20160428,000000,7.75041,7.79219,7.62477,7.67555,329804.24586833,0
+THW.US,D,20160429,000000,7.69899,7.87797,7.59557,7.81433,1105172.0907506,0
+THW.US,D,20160502,000000,7.78168,7.90462,7.73401,7.84118,1010951.591649,0
+THW.US,D,20160503,000000,7.75041,7.798,7.69899,7.798,152539.71150555,0
+THW.US,D,20160504,000000,7.78637,7.83131,7.70593,7.75041,313692.194221,0
+THW.US,D,20160505,000000,7.80223,7.84118,7.72941,7.798,187626.92456649,0
+THW.US,D,20160506,000000,7.7234,7.77191,7.58514,7.60074,245306.81212503,0
+THW.US,D,20160509,000000,7.60074,7.62477,7.55981,7.58514,271534.04836914,0
+THW.US,D,20160510,000000,7.59134,7.61359,7.53372,7.54405,273216.53825414,0
+THW.US,D,20160511,000000,7.48501,7.57493,7.41013,7.45555,300870.53444507,0
+THW.US,D,20160512,000000,7.47415,7.61969,7.3112,7.31646,308134.33023103,0
+THW.US,D,20160513,000000,7.35778,7.39709,7.3112,7.3632,117385.36933583,0
+THW.US,D,20160516,000000,7.35778,7.47038,7.29902,7.41745,331565.58581763,0
+THW.US,D,20160517,000000,7.46897,7.56376,7.40928,7.47415,493511.89688286,0
+THW.US,D,20160518,000000,7.42093,7.65075,7.31955,7.53935,375686.45894508,0
+THW.US,D,20160519,000000,7.47893,7.69993,7.36705,7.36705,435190.55339605,0
+THW.US,D,20160520,000000,7.39484,7.72424,7.38855,7.43123,168006.04505894,0
+THW.US,D,20160523,000000,7.52828,7.69468,7.47893,7.47893,342651.47863811,0
+THW.US,D,20160524,000000,7.5053,7.68754,7.5053,7.54405,438361.60462959,0
+THW.US,D,20160525,000000,7.70593,7.83949,7.60074,7.70593,356573.84268967,0
+THW.US,D,20160526,000000,7.70593,7.71466,7.56441,7.71466,336050.44960861,0
+THW.US,D,20160527,000000,7.69993,7.77342,7.61969,7.65564,178007.21672494,0
+THW.US,D,20160531,000000,7.66585,7.77342,7.54405,7.55514,619195.70271294,0
+THW.US,D,20160601,000000,7.54969,7.68125,7.54969,7.64344,425624.12262494,0
+THW.US,D,20160602,000000,7.66099,7.7277,7.63292,7.7277,254379.89722369,0
+THW.US,D,20160603,000000,7.7356,7.84765,7.67083,7.68754,285103.7182143,0
+THW.US,D,20160606,000000,7.68754,7.76779,7.66585,7.75728,301530.10457731,0
+THW.US,D,20160607,000000,7.74142,7.79398,7.68125,7.7356,400777.82804707,0
+THW.US,D,20160608,000000,7.75728,7.78346,7.7277,7.7463,169276.17041861,0
+THW.US,D,20160609,000000,7.67555,7.74142,7.57126,7.67555,269185.59510343,0
+THW.US,D,20160610,000000,7.62477,7.62477,7.49609,7.51561,170524.9849501,0
+THW.US,D,20160613,000000,7.47415,7.56441,7.426,7.44618,261034.20332366,0
+THW.US,D,20160614,000000,7.42093,7.55907,7.34575,7.35709,328126.01814897,0
+THW.US,D,20160615,000000,7.35709,7.5661,7.35072,7.47415,366547.31027906,0
+THW.US,D,20160616,000000,7.37474,7.69468,7.35392,7.58451,443687.18059236,0
+THW.US,D,20160617,000000,7.54874,7.64259,7.44468,7.61895,348521.54626095,0
+THW.US,D,20160620,000000,7.66585,7.66585,7.5206,7.54874,284537.91572605,0
+THW.US,D,20160621,000000,7.54874,7.63292,7.43912,7.46709,398218.39758236,0
+THW.US,D,20160622,000000,7.52671,7.58095,7.46335,7.48915,216608.58535317,0
+THW.US,D,20160623,000000,7.50867,7.58967,7.42888,7.57354,174864.93510946,0
+THW.US,D,20160624,000000,7.43368,7.59503,7.39183,7.48915,274720.0171824,0
+THW.US,D,20160627,000000,7.45002,7.50295,7.15965,7.24167,429687.03201793,0
+THW.US,D,20160628,000000,7.28335,7.5326,7.28335,7.38855,312134.37268087,0
+THW.US,D,20160629,000000,7.4975,7.69468,7.39183,7.62383,310637.28700107,0
+THW.US,D,20160630,000000,7.77914,7.77914,7.4455,7.58967,252483.23351546,0
+THW.US,D,20160701,000000,7.63021,7.70593,7.55757,7.56376,401806.07550687,0
+THW.US,D,20160705,000000,7.56376,7.72855,7.46709,7.48212,532925.20806484,0
+THW.US,D,20160706,000000,7.51316,7.58095,7.45002,7.55352,181647.1061785,0
+THW.US,D,20160707,000000,7.54874,7.63021,7.5433,7.56376,298972.80519542,0
+THW.US,D,20160708,000000,7.57354,7.67555,7.56788,7.63021,144709.0476899,0
+THW.US,D,20160711,000000,7.69993,7.69993,7.60693,7.62383,205778.42247086,0
+THW.US,D,20160712,000000,7.63021,7.7463,7.63021,7.72855,256421.47456356,0
+THW.US,D,20160713,000000,7.72855,7.7511,7.70896,7.71805,176783.97518726,0
+THW.US,D,20160714,000000,7.7783,7.86905,7.70323,7.80439,439539.02788667,0
+THW.US,D,20160715,000000,7.77277,7.82221,7.61002,7.69159,361942.04030883,0
+THW.US,D,20160718,000000,7.65865,7.76113,7.65865,7.73401,146892.34203721,0
+THW.US,D,20160719,000000,7.71805,7.75539,7.63143,7.73991,418792.93665107,0
+THW.US,D,20160720,000000,7.70688,7.85844,7.70688,7.82719,292319.56463686,0
+THW.US,D,20160721,000000,7.79398,7.908,7.79398,7.84362,153687.29960316,0
+THW.US,D,20160722,000000,7.908,7.96319,7.86905,7.94489,179146.28049131,0
+THW.US,D,20160725,000000,7.97266,7.98975,7.89223,7.95841,222981.58852112,0
+THW.US,D,20160726,000000,8.00588,8.00588,7.88313,7.91289,248051.64679492,0
+THW.US,D,20160727,000000,7.96825,8.00588,7.92442,7.99517,225446.18580043,0
+THW.US,D,20160728,000000,7.95069,8.05964,7.94489,8.01763,252312.74689,0
+THW.US,D,20160729,000000,8.07054,8.13587,8.02361,8.11606,232761.12757405,0
+THW.US,D,20160801,000000,8.13587,8.14167,8.02361,8.10978,200736.28052289,0
+THW.US,D,20160802,000000,8.12226,8.13587,7.88313,7.91785,334826.14252953,0
+THW.US,D,20160803,000000,7.95069,8.05807,7.88313,8.00588,151572.19990606,0
+THW.US,D,20160804,000000,8.01763,8.11766,8.01763,8.07656,218789.74861765,0
+THW.US,D,20160805,000000,8.06378,8.32224,8.04464,8.27308,251687.27408285,0
+THW.US,D,20160808,000000,8.29794,8.47231,8.29794,8.31521,288321.65326983,0
+THW.US,D,20160809,000000,8.37171,8.37527,8.22361,8.29794,237959.90410914,0
+THW.US,D,20160810,000000,8.29794,8.38588,8.27308,8.31521,115494.03333463,0
+THW.US,D,20160811,000000,8.30386,8.33633,8.22361,8.24361,170893.66227766,0
+THW.US,D,20160812,000000,8.29032,8.37264,8.24361,8.30386,180372.7186532,0
+THW.US,D,20160815,000000,8.35941,8.40494,8.31793,8.39996,150432.0705983,0
+THW.US,D,20160816,000000,8.40494,8.46369,8.30386,8.39095,246023.92149337,0
+THW.US,D,20160817,000000,8.46274,8.46274,8.22886,8.3991,241100.05464181,0
+THW.US,D,20160818,000000,8.44669,8.44669,8.36392,8.41488,142426.65799158,0
+THW.US,D,20160819,000000,8.38493,8.44669,8.36457,8.40408,134506.48869758,0
+THW.US,D,20160822,000000,8.43338,8.47146,8.34055,8.468,173739.72338143,0
+THW.US,D,20160823,000000,8.468,8.52479,8.37856,8.43338,248687.77501617,0
+THW.US,D,20160824,000000,8.49099,8.53865,8.30029,8.30657,277442.4754827,0
+THW.US,D,20160825,000000,8.40408,8.40408,8.15886,8.29305,167216.47887477,0
+THW.US,D,20160826,000000,8.34582,8.41488,8.12713,8.22192,189446.86929327,0
+THW.US,D,20160829,000000,8.22192,8.33276,8.00682,8.16394,258128.47190099,0
+THW.US,D,20160830,000000,8.16394,8.27476,8.01169,8.04464,369708.77163991,0
+THW.US,D,20160831,000000,8.14337,8.20381,8.05892,8.15886,315860.57098857,0
+THW.US,D,20160901,000000,8.18579,8.23573,8.11766,8.19367,242071.82840694,0
+THW.US,D,20160902,000000,8.28761,8.37621,8.18579,8.22539,144797.48762687,0
+THW.US,D,20160906,000000,8.23573,8.28001,8.18073,8.28001,127705.13788316,0
+THW.US,D,20160907,000000,8.25139,8.32496,8.18073,8.18073,184052.03313888,0
+THW.US,D,20160908,000000,8.18579,8.2558,8.14854,8.16947,221073.20385739,0
+THW.US,D,20160909,000000,8.15886,8.20381,8.03619,8.05553,145548.69432029,0
+THW.US,D,20160912,000000,8.03619,8.39019,8.03619,8.37349,186307.78430202,0
+THW.US,D,20160913,000000,8.24549,8.24549,8.07656,8.07656,188302.47781988,0
+THW.US,D,20160914,000000,8.11766,8.26885,8.0942,8.19781,140722.8572784,0
+THW.US,D,20160915,000000,8.20221,8.30573,8.19611,8.22445,110319.76425196,0
+THW.US,D,20160916,000000,8.26885,8.31259,8.20221,8.21591,108598.91487621,0
+THW.US,D,20160919,000000,8.18402,8.36299,8.03292,8.09701,322710.93670782,0
+THW.US,D,20160920,000000,8.1152,8.24361,8.09701,8.14075,212914.35328775,0
+THW.US,D,20160921,000000,8.14075,8.33276,8.13144,8.14075,221577.2049439,0
+THW.US,D,20160922,000000,8.16739,8.43338,8.16739,8.37781,366292.64588228,0
+THW.US,D,20160923,000000,8.30573,8.40953,8.16141,8.2988,227595.38282263,0
+THW.US,D,20160926,000000,8.20221,8.40953,8.14075,8.22107,423978.92668927,0
+THW.US,D,20160927,000000,8.20737,8.44059,8.16141,8.16739,736513.94293998,0
+THW.US,D,20160928,000000,8.24022,8.2679,8.0696,8.09701,244073.9807147,0
+THW.US,D,20160929,000000,8.0572,8.1461,8.02109,8.02672,184910.85951465,0
+THW.US,D,20160930,000000,8.1503,8.16739,8.02672,8.09157,172946.96057303,0
+THW.US,D,20161003,000000,8.1152,8.31259,8.04718,8.2988,154649.4834956,0
+THW.US,D,20161004,000000,8.26885,8.30573,8.13144,8.13512,104058.64293195,0
+THW.US,D,20161005,000000,8.19095,8.26885,8.0572,8.07476,99265.837673719,0
+THW.US,D,20161006,000000,8.04718,8.16141,8.04464,8.1152,185820.83187803,0
+THW.US,D,20161007,000000,8.08425,8.09514,8.02109,8.03695,84352.52011166,0
+THW.US,D,20161010,000000,8.05206,8.20221,8.00222,8.05206,130289.07580029,0
+THW.US,D,20161011,000000,8.02672,8.12133,7.99153,7.99153,200201.37873552,0
+THW.US,D,20161012,000000,8.02672,8.13144,8.00222,8.00222,238762.25679022,0
+THW.US,D,20161013,000000,7.96561,8.07054,7.93033,7.93614,272409.92340742,0
+THW.US,D,20161014,000000,8.01405,8.1152,7.96,7.97988,154356.45960809,0
+THW.US,D,20161017,000000,8.01405,8.13144,7.96,7.99153,176600.7020649,0
+THW.US,D,20161018,000000,8.22708,8.22708,7.86651,7.88706,223018.88247044,0
+THW.US,D,20161019,000000,8.11364,8.11364,7.85103,7.85572,247835.34188887,0
+THW.US,D,20161020,000000,7.87393,8.05037,7.78422,7.83443,241216.1986554,0
+THW.US,D,20161021,000000,7.80703,7.88069,7.75041,7.78985,284646.60094979,0
+THW.US,D,20161024,000000,7.82362,7.98532,7.75041,7.77425,186508.1060869,0
+THW.US,D,20161025,000000,7.8181,8.07815,7.67555,7.71805,244947.72467016,0
+THW.US,D,20161026,000000,7.7234,7.83443,7.69694,7.79641,274286.3418289,0
+THW.US,D,20161027,000000,7.8181,7.85103,7.68454,7.78985,239297.1585776,0
+THW.US,D,20161028,000000,7.7234,7.7234,7.53073,7.55578,459060.81204317,0
+THW.US,D,20161031,000000,7.65713,7.65713,7.41811,7.51798,386925.7897285,0
+THW.US,D,20161101,000000,7.49065,7.53588,7.41811,7.47338,202932.36136711,0
+THW.US,D,20161102,000000,7.42346,7.44129,7.24082,7.26841,181720.62853572,0
+THW.US,D,20161103,000000,7.24082,7.3006,7.13495,7.18433,362747.58961411,0
+THW.US,D,20161104,000000,7.1388,7.27977,7.1388,7.20319,192211.94924993,0
+THW.US,D,20161107,000000,7.25753,7.3235,7.20639,7.22788,262579.23836688,0
+THW.US,D,20161108,000000,7.17908,7.53073,7.15665,7.38704,300225.88189256,0
+THW.US,D,20161109,000000,7.65142,8.02429,7.55297,7.82362,547969.58722024,0
+THW.US,D,20161110,000000,7.91289,8.13416,7.81274,8.09608,319939.4635027,0
+THW.US,D,20161111,000000,7.99057,8.04034,7.79641,7.88069,297971.19627083,0
+THW.US,D,20161114,000000,7.95841,8.09514,7.85995,8.04633,390329.12898921,0
+THW.US,D,20161115,000000,7.98532,8.05638,7.90219,8.05638,203027.19455252,0
+THW.US,D,20161116,000000,7.95841,8.02429,7.89053,7.91785,179406.27259512,0
+THW.US,D,20161117,000000,7.97641,8.02361,7.86077,7.91626,123756.24142095,0
+THW.US,D,20161118,000000,7.85347,7.91108,7.79304,7.8848,176500.54117245,0
+THW.US,D,20161121,000000,7.85018,7.90462,7.73739,7.77042,171578.80540372,0
+THW.US,D,20161122,000000,7.78168,7.8378,7.57417,7.62054,256211.56290599,0
+THW.US,D,20161123,000000,7.55662,7.61454,7.4655,7.47338,240958.33763441,0
+THW.US,D,20161125,000000,7.47797,7.69374,7.47797,7.55352,267755.6385324,0
+THW.US,D,20161128,000000,7.58095,7.67861,7.34912,7.39569,287715.36020806,0
+THW.US,D,20161129,000000,7.4455,7.46466,7.30585,7.35983,431137.23387574,0
+THW.US,D,20161130,000000,7.42269,7.42269,7.29451,7.29451,355979.27058339,0
+THW.US,D,20161201,000000,7.29902,7.53167,7.29451,7.42269,725299.11960897,0
+THW.US,D,20161202,000000,7.40103,7.56226,7.36705,7.46466,220135.52741736,0
+THW.US,D,20161205,000000,7.5463,7.59134,7.32792,7.42835,467733.25357203,0
+THW.US,D,20161206,000000,7.40103,7.66342,7.31215,7.58514,340328.59836623,0
+THW.US,D,20161207,000000,7.56226,7.63619,7.48671,7.56788,360952.15233976,0
+THW.US,D,20161208,000000,7.53588,7.53588,7.30585,7.3451,489848.5655183,0
+THW.US,D,20161209,000000,7.40103,7.60166,7.38855,7.5419,327954.4659821,0
+THW.US,D,20161212,000000,7.47338,7.5419,7.39569,7.49609,411598.40105669,0
+THW.US,D,20161213,000000,7.4516,7.85844,7.43912,7.66342,468963.95389953,0
+THW.US,D,20161214,000000,7.63057,7.8378,7.49065,7.67384,380833.02395113,0
+THW.US,D,20161215,000000,7.64418,7.79482,7.52743,7.56527,424329.48981286,0
+THW.US,D,20161216,000000,7.54969,7.69694,7.39709,7.39709,333237.42028852,0
+THW.US,D,20161219,000000,7.41341,7.65075,7.36855,7.39099,517974.59655348,0
+THW.US,D,20161220,000000,7.41885,7.48671,7.27809,7.27809,600252.50754156,0
+THW.US,D,20161221,000000,7.28268,7.41341,7.20037,7.38019,1033861.7974865,0
+THW.US,D,20161222,000000,7.41341,7.41341,7.2502,7.31825,413629.32298247,0
+THW.US,D,20161223,000000,7.27809,7.48126,7.26007,7.45386,426358.28065583,0
+THW.US,D,20161227,000000,7.46072,7.57126,7.31215,7.35709,427506.93429487,0
+THW.US,D,20161228,000000,7.40789,7.40928,7.2046,7.22207,485237.96784105,0
+THW.US,D,20161229,000000,7.18666,7.33955,7.18666,7.2046,558912.6974919,0
+THW.US,D,20161230,000000,7.29986,7.33955,7.14182,7.25593,781502.16677449,0
+THW.US,D,20170103,000000,7.34575,7.61191,7.27809,7.56527,427689.14187583,0
+THW.US,D,20170104,000000,7.62288,7.74218,7.53778,7.67722,280541.06990043,0
+THW.US,D,20170105,000000,7.66756,7.70969,7.63218,7.69694,150060.19664653,0
+THW.US,D,20170106,000000,7.67722,7.90462,7.67302,7.8773,287206.03141449,0
+THW.US,D,20170109,000000,7.89468,7.94583,7.82625,7.92197,281023.76015877,0
+THW.US,D,20170110,000000,7.91626,7.94986,7.83685,7.88969,204173.71710874,0
+THW.US,D,20170111,000000,7.88969,7.9431,7.79143,7.84926,216340.06891807,0
+THW.US,D,20170112,000000,7.82625,7.93868,7.72855,7.92197,248906.21100503,0
+THW.US,D,20170113,000000,7.96731,8.10274,7.92197,8.01855,239789.43870862,0
+THW.US,D,20170117,000000,7.99612,8.00222,7.79143,7.84926,368891.50137913,0
+THW.US,D,20170118,000000,7.92039,8.03695,7.82456,7.99517,330132.43262234,0
+THW.US,D,20170119,000000,7.94911,7.96731,7.87646,7.88793,161472.1451382,0
+THW.US,D,20170120,000000,7.86821,7.93202,7.76686,7.80703,255593.54888869,0
+THW.US,D,20170123,000000,7.75381,7.87646,7.71636,7.77342,250482.14674913,0
+THW.US,D,20170124,000000,7.84193,7.86166,7.65948,7.69374,352630.27393453,0
+THW.US,D,20170125,000000,7.69899,7.76686,7.61969,7.66429,305450.23142145,0
+THW.US,D,20170126,000000,7.64015,7.8181,7.61594,7.74544,229650.8122008,0
+THW.US,D,20170127,000000,7.80703,7.92705,7.75381,7.92039,234187.88752085,0
+THW.US,D,20170130,000000,7.90462,7.90462,7.70593,7.75381,238393.57946266,0
+THW.US,D,20170131,000000,7.7324,7.92705,7.72096,7.88793,315226.57385015,0
+THW.US,D,20170201,000000,7.97266,8.0572,7.89223,8.0572,258371.41534227,0
+THW.US,D,20170202,000000,7.98975,8.20645,7.97641,8.15886,227022.12154451,0
+THW.US,D,20170203,000000,8.13144,8.18148,7.98975,7.98975,218965.56295015,0
+THW.US,D,20170206,000000,8.00682,8.09157,8.00682,8.01169,157382.59720999,0
+THW.US,D,20170207,000000,8.01169,8.09157,7.99517,8.04034,180712.6263627,0
+THW.US,D,20170208,000000,8.03619,8.06135,7.97641,8.02361,173735.46121576,0
+THW.US,D,20170209,000000,8.06135,8.18148,8.04718,8.07899,127598.58374225,0
+THW.US,D,20170210,000000,8.13051,8.18927,8.07899,8.13144,141871.51091742,0
+THW.US,D,20170213,000000,8.19517,8.2393,8.16394,8.19517,96656.326762779,0
+THW.US,D,20170214,000000,8.19517,8.2393,8.1763,8.21423,149994.13307915,0
+THW.US,D,20170215,000000,8.1763,8.30029,8.1763,8.28761,209505.68631997,0
+THW.US,D,20170216,000000,8.27402,8.32657,8.1461,8.17285,201826.32938444,0
+THW.US,D,20170217,000000,8.11233,8.21076,8.11233,8.15454,142988.19831419,0
+THW.US,D,20170221,000000,8.27402,8.29606,8.17285,8.28535,292515.62425614,0
+THW.US,D,20170222,000000,8.22277,8.31606,8.16141,8.16141,133947.07945779,0
+THW.US,D,20170223,000000,8.27402,8.27824,8.21686,8.22277,97836.946644086,0
+THW.US,D,20170224,000000,8.22539,8.30386,8.19781,8.28535,145426.15705826,0
+THW.US,D,20170227,000000,8.27402,8.37527,8.27402,8.37171,164540.90439648,0
+THW.US,D,20170228,000000,8.39818,8.42097,8.31793,8.36626,233979.04140466,0
+THW.US,D,20170301,000000,8.45813,8.47326,8.3885,8.40333,174375.85160266,0
+THW.US,D,20170302,000000,8.41403,8.46875,8.36626,8.37527,152507.74526326,0
+THW.US,D,20170303,000000,8.32657,8.44669,8.2988,8.40859,122853.72784741,0
+THW.US,D,20170306,000000,8.41403,8.41403,8.352,8.36626,175278.36517618,0
+THW.US,D,20170307,000000,8.37171,8.37527,8.24275,8.29213,202421.96703215,0
+THW.US,D,20170308,000000,8.24275,8.352,8.23667,8.25307,224150.48744693,0
+THW.US,D,20170309,000000,8.24275,8.3214,8.15454,8.17285,206445.45139296,0
+THW.US,D,20170310,000000,8.20475,8.26003,8.15454,8.19781,83789.914247643,0
+THW.US,D,20170313,000000,8.24697,8.29521,8.16646,8.22539,184812.82970499,0
+THW.US,D,20170314,000000,8.17285,8.24275,8.13051,8.16141,130861.27153696,0
+THW.US,D,20170315,000000,8.1503,8.32657,8.1503,8.32657,271442.41180794,0
+THW.US,D,20170316,000000,8.45035,8.45627,8.28255,8.36889,199599.34783938,0
+THW.US,D,20170317,000000,8.31015,8.45627,8.22615,8.3917,174416.34217621,0
+THW.US,D,20170320,000000,8.35031,9.04047,8.27637,8.29701,117990.59685621,0
+THW.US,D,20170321,000000,8.30207,8.33276,8.23495,8.24455,136045.13049233,0
+THW.US,D,20170322,000000,8.28255,8.29399,8.14243,8.16394,156089.02993934,0
+THW.US,D,20170323,000000,8.14854,8.33961,8.14854,8.24455,183351.9724331,0
+THW.US,D,20170324,000000,8.20128,8.29399,8.14243,8.15107,237748.92691014,0
+THW.US,D,20170327,000000,8.16947,8.22615,8.14854,8.19517,142580.09595448,0
+THW.US,D,20170328,000000,8.18148,8.24455,8.16394,8.1763,167746.0529551,0
+THW.US,D,20170329,000000,8.20737,8.26519,8.18927,8.20128,116049.18040878,0
+THW.US,D,20170330,000000,8.25139,8.32057,8.23338,8.31015,108815.21978226,0
+THW.US,D,20170331,000000,8.33961,8.45035,8.26604,8.31015,317411.99928025,0
+THW.US,D,20170403,000000,8.30207,8.468,8.27637,8.39724,267943.1738204,0
+THW.US,D,20170404,000000,8.4026,8.48188,8.25758,8.30207,161422.06469197,0
+THW.US,D,20170405,000000,8.29701,8.3795,8.18927,8.19517,242579.02611767,0
+THW.US,D,20170406,000000,8.20128,8.31606,8.19517,8.22034,170692.27495133,0
+THW.US,D,20170407,000000,8.22034,8.33276,8.18927,8.31015,203207.27105067,0
+THW.US,D,20170410,000000,8.27054,8.33961,8.24022,8.26519,196895.00374303,0
+THW.US,D,20170411,000000,8.32057,8.32057,8.21507,8.31015,129604.99821562,0
+THW.US,D,20170412,000000,8.33003,8.34948,8.29606,8.33003,107490.75181072,0
+THW.US,D,20170413,000000,8.39535,8.39535,8.303,8.33801,144217.8331003,0
+THW.US,D,20170417,000000,8.35444,8.45035,8.32319,8.33801,236819.77480138,0
+THW.US,D,20170418,000000,8.29606,8.468,8.25487,8.27907,225425.94051366,0
+THW.US,D,20170419,000000,8.33003,8.37264,8.26885,8.36119,93848.625149747,0
+THW.US,D,20170420,000000,8.36889,8.36889,8.29213,8.31877,110906.87756837,0
+THW.US,D,20170421,000000,8.36119,8.36889,8.29606,8.30029,86978.014143734,0
+THW.US,D,20170424,000000,8.37781,8.41731,8.30573,8.30743,203492.8361483,0
+THW.US,D,20170425,000000,8.33003,8.40577,8.31426,8.34318,315502.5490751,0
+THW.US,D,20170426,000000,8.36119,8.44144,8.34948,8.41731,135403.67456405,0
+THW.US,D,20170427,000000,8.44388,8.44942,8.38493,8.42286,147346.26267749,0
+THW.US,D,20170428,000000,8.48188,8.48188,8.41141,8.43713,251475.23134243,0
+THW.US,D,20170501,000000,8.42286,8.62481,8.41141,8.61759,247066.0209915,0
+THW.US,D,20170502,000000,8.56475,8.59413,8.49362,8.5547,136408.48011286,0
+THW.US,D,20170503,000000,8.56475,8.58972,8.47673,8.54936,110425.25285144,0
+THW.US,D,20170504,000000,8.61759,8.62481,8.48368,8.58351,251791.69714094,0
+THW.US,D,20170505,000000,8.56475,8.59413,8.468,8.48733,180692.38107593,0
+THW.US,D,20170508,000000,8.48733,8.52384,8.34948,8.41731,208625.54911603,0
+THW.US,D,20170509,000000,8.37781,8.48188,8.37781,8.39535,159010.74448313,0
+THW.US,D,20170510,000000,8.37781,8.45035,8.34948,8.34948,189551.29235137,0
+THW.US,D,20170511,000000,8.34948,8.36119,8.31877,8.34948,199875.32306434,0
+THW.US,D,20170512,000000,8.37264,8.468,8.36889,8.4555,182163.89376192,0
+THW.US,D,20170515,000000,8.49983,8.53865,8.41731,8.53012,198311.10827573,0
+THW.US,D,20170516,000000,8.5547,8.5547,8.47231,8.49983,93512.979605873,0
+THW.US,D,20170517,000000,8.51595,8.56381,8.34674,8.35847,171739.70215651,0
+THW.US,D,20170518,000000,8.35847,8.46536,8.35847,8.38946,125365.20894873,0
+THW.US,D,20170519,000000,8.38946,8.48019,8.38946,8.47419,152524.79392581,0
+THW.US,D,20170522,000000,8.49099,8.55378,8.45212,8.46086,116386.95703548,0
+THW.US,D,20170523,000000,8.49099,8.51135,8.46086,8.48019,121008.21012683,0
+THW.US,D,20170524,000000,8.4343,8.52758,8.4343,8.47419,114725.77797866,0
+THW.US,D,20170525,000000,8.53586,8.59319,8.50347,8.55836,103160.39152406,0
+THW.US,D,20170526,000000,8.54214,8.56917,8.48545,8.51135,116112.04735191,0
+THW.US,D,20170530,000000,8.50347,8.56917,8.41582,8.4422,113745.47988225,0
+THW.US,D,20170531,000000,8.52758,8.56195,8.41582,8.47146,132085.57861606,0
+THW.US,D,20170601,000000,8.49099,8.64839,8.49099,8.64839,137832.04343544,0
+THW.US,D,20170602,000000,8.60952,8.65024,8.59319,8.6266,68220.223177568,0
+THW.US,D,20170605,000000,8.56917,8.6526,8.56917,8.64839,128767.48266805,0
+THW.US,D,20170606,000000,8.5745,8.63402,8.56381,8.56917,110418.859603,0
+THW.US,D,20170607,000000,8.64199,8.64199,8.47419,8.51595,114547.83256333,0
+THW.US,D,20170608,000000,8.54214,8.6266,8.5229,8.6266,88355.759185727,0
+THW.US,D,20170609,000000,8.5745,8.67992,8.5745,8.61666,101866.82425338,0
+THW.US,D,20170612,000000,8.61581,8.66349,8.60952,8.60952,69427.481594101,0
+THW.US,D,20170613,000000,8.7119,8.7119,8.64199,8.67992,121943.75548403,0
+THW.US,D,20170614,000000,8.66349,8.74962,8.66349,8.68722,140209.2663192,0
+THW.US,D,20170615,000000,8.66714,8.70439,8.63758,8.64576,73878.248059999,0
+THW.US,D,20170616,000000,8.61308,8.70272,8.50779,8.5854,110790.73355477,0
+THW.US,D,20170619,000000,8.57723,8.74962,8.57723,8.5915,152340.45526203,0
+THW.US,D,20170620,000000,8.60135,8.8007,8.60135,8.66714,228248.55970641,0
+THW.US,D,20170621,000000,8.73314,8.87624,8.68722,8.81083,162227.61399726,0
+THW.US,D,20170622,000000,8.83391,9.08647,8.83391,8.94288,377295.42647286,0
+THW.US,D,20170623,000000,9.0414,9.12963,8.95884,9.06206,221213.85532339,0
+THW.US,D,20170626,000000,9.1043,9.1043,8.9701,9.0339,259004.34693928,0
+THW.US,D,20170627,000000,9.11554,9.11554,8.8386,8.84404,263053.40429394,0
+THW.US,D,20170628,000000,8.85757,9.02545,8.85757,8.97853,198863.05872568,0
+THW.US,D,20170629,000000,8.97853,9.0339,8.7868,8.89115,186653.01971855,0
+THW.US,D,20170630,000000,9.04798,9.05737,8.89115,8.96353,150581.24639558,0
+THW.US,D,20170703,000000,8.94288,9.0339,8.94288,8.99824,121805.23510085,0
+THW.US,D,20170705,000000,9.07707,9.07707,8.8386,9.06675,198903.54929922,0
+THW.US,D,20170706,000000,9.04798,9.06675,8.95038,8.96353,134450.0150029,0
+THW.US,D,20170707,000000,9.0414,9.0414,8.96353,9.03672,145868.35674305,0
+THW.US,D,20170710,000000,9.07145,9.07145,8.95038,8.95884,127124.4178152,0
+THW.US,D,20170711,000000,8.95602,9.06206,8.94288,8.99824,247690.42825724,0
+THW.US,D,20170712,000000,9.01889,9.04798,8.93162,8.95131,208720.38230145,0
+THW.US,D,20170713,000000,9.03203,9.08647,8.97196,9.00293,132375.40587933,0
+THW.US,D,20170714,000000,9.05549,9.07145,8.97196,9.00293,180391.89839855,0
+THW.US,D,20170717,000000,9.00293,9.09773,8.97196,9.02545,185481.98970994,0
+THW.US,D,20170718,000000,8.98885,9.06206,8.98885,9.03203,116806.78035066,0
+THW.US,D,20170719,000000,9.08177,9.10616,9.01702,9.04047,316070.48264616,0
+THW.US,D,20170720,000000,9.0461,9.08177,8.99542,9.04047,260442.82784161,0
+THW.US,D,20170721,000000,9.03203,9.08177,9.0095,9.02545,177992.29914522,0
+THW.US,D,20170724,000000,9.05549,9.09303,9.03203,9.09303,147727.72650196,0
+THW.US,D,20170725,000000,9.08647,9.09303,9.0095,9.01702,234451.07624891,0
+THW.US,D,20170726,000000,9.03203,9.10335,9.02076,9.05549,373691.76542721,0
+THW.US,D,20170727,000000,9.10805,9.13433,8.97759,8.98323,472045.49965471,0
+THW.US,D,20170728,000000,8.98885,9.06206,8.89022,8.92878,288867.21047129,0
+THW.US,D,20170731,000000,8.98323,9.04047,8.87435,8.90796,193517.2374761,0
+THW.US,D,20170801,000000,8.8846,8.96259,8.8846,8.90796,229868.18264828,0
+THW.US,D,20170802,000000,8.90796,8.91941,8.84686,8.89305,151826.86430284,0
+THW.US,D,20170803,000000,8.90796,8.90796,8.71277,8.73499,155296.26713095,0
+THW.US,D,20170804,000000,8.80895,8.80895,8.6526,8.6526,200632.92300622,0
+THW.US,D,20170807,000000,8.64752,8.81271,8.64752,8.67992,239152.24494596,0
+THW.US,D,20170808,000000,8.72403,8.72403,8.48272,8.55125,376861.75111934,0
+THW.US,D,20170809,000000,8.49447,8.50779,8.38308,8.42907,274923.53559156,0
+THW.US,D,20170810,000000,8.38308,8.45035,8.1262,8.1262,457355.94578857,0
+THW.US,D,20170811,000000,8.10789,8.3414,8.09157,8.29305,311161.53337434,0
+THW.US,D,20170814,000000,8.31099,8.41141,8.29701,8.37621,267727.93445575,0
+THW.US,D,20170815,000000,8.41141,8.41141,8.3414,8.37171,169393.3799736,0
+THW.US,D,20170816,000000,8.41141,8.45035,8.39263,8.42286,177700.34079912,0
+THW.US,D,20170817,000000,8.4343,8.4343,8.29701,8.31877,155090.61763899,0
+THW.US,D,20170818,000000,8.30657,8.33633,8.23667,8.29213,201087.90918791,0
+THW.US,D,20170821,000000,8.26697,8.30657,8.22708,8.24089,167245.24849282,0
+THW.US,D,20170822,000000,8.24549,8.36889,8.24549,8.35031,128957.14903888,0
+THW.US,D,20170823,000000,8.28535,8.39263,8.28535,8.31877,104264.2924239,0
+THW.US,D,20170824,000000,8.37443,8.37443,8.25927,8.32319,241464.46980374,0
+THW.US,D,20170825,000000,8.35659,8.42643,8.29952,8.35659,147040.45229308,0
+THW.US,D,20170828,000000,8.36889,8.5061,8.36889,8.5061,187495.86297317,0
+THW.US,D,20170829,000000,8.4343,8.51764,8.42643,8.49362,115405.59339767,0
+THW.US,D,20170830,000000,8.48114,8.58623,8.45299,8.51764,341711.67111525,0
+THW.US,D,20170831,000000,8.56006,8.69257,8.56006,8.66264,360811.50087376,0
+THW.US,D,20170901,000000,8.61308,8.74597,8.61308,8.72485,236771.82543798,0
+THW.US,D,20170905,000000,8.74597,8.74597,8.58351,8.6022,271211.18932218,0
+THW.US,D,20170906,000000,8.7,8.74597,8.57809,8.6266,202460.32652287,0
+THW.US,D,20170907,000000,8.62134,8.76334,8.6068,8.72937,136585.35998677,0
+THW.US,D,20170908,000000,8.7,8.82565,8.7,8.82004,84429.239093116,0
+THW.US,D,20170911,000000,8.86131,8.86131,8.75225,8.76334,363700.18363388,0
+THW.US,D,20170912,000000,8.78408,8.8386,8.73592,8.8386,224573.50738635,0
+THW.US,D,20170913,000000,8.74597,8.85943,8.74597,8.78408,301602.56139314,0
+THW.US,D,20170914,000000,8.80435,8.80435,8.73592,8.79787,196755.41781844,0
+THW.US,D,20170915,000000,8.75696,8.81917,8.75696,8.80351,117345.94430369,0
+THW.US,D,20170918,000000,8.85485,8.86037,8.76072,8.81176,141399.47607318,0
+THW.US,D,20170919,000000,8.79611,8.79976,8.74962,8.75696,188739.3497976,0
+THW.US,D,20170920,000000,8.75696,8.79611,8.71744,8.77526,150548.21461189,0
+THW.US,D,20170921,000000,8.73772,8.78962,8.71744,8.75696,185552.31544294,0
+THW.US,D,20170922,000000,8.76793,8.77263,8.69633,8.74878,124163.27823925,0
+THW.US,D,20170925,000000,8.76793,8.78962,8.72213,8.74503,127040.24004388,0
+THW.US,D,20170926,000000,8.74962,8.76513,8.68356,8.72749,186242.78627604,0
+THW.US,D,20170927,000000,8.808,8.808,8.73314,8.74962,165456.20446692,0
+THW.US,D,20170928,000000,8.74503,8.81176,8.73314,8.808,136175.12654426,0
+THW.US,D,20170929,000000,8.84686,8.8679,8.78221,8.84686,152467.25468972,0
+THW.US,D,20171002,000000,8.82941,8.95789,8.82941,8.9135,229634.82907968,0
+THW.US,D,20171003,000000,8.9135,8.95131,8.89397,8.90421,253650.00135846,0
+THW.US,D,20171004,000000,8.95038,8.98511,8.90139,8.98511,169963.44462749,0
+THW.US,D,20171005,000000,8.99074,8.99074,8.93348,8.96353,126132.39876329,0
+THW.US,D,20171006,000000,8.99917,8.99917,8.89397,8.92128,154237.11897028,0
+THW.US,D,20171009,000000,8.95038,8.99074,8.94288,8.95602,85415.930437962,0
+THW.US,D,20171010,000000,9.01232,9.01232,8.89115,8.9135,182924.69032803,0
+THW.US,D,20171011,000000,8.84048,8.95602,8.84048,8.89115,173738.65784001,0
+THW.US,D,20171012,000000,8.89397,8.93068,8.84048,8.8679,182272.57898566,0
+THW.US,D,20171013,000000,8.87435,8.90421,8.81731,8.82378,161603.20673154,0
+THW.US,D,20171016,000000,8.82378,8.88554,8.73314,8.76072,342576.89073948,0
+THW.US,D,20171017,000000,8.76072,8.84686,8.75696,8.84048,169569.19430611,0
+THW.US,D,20171018,000000,8.90702,8.90702,8.77985,8.79235,208304.82115189,0
+THW.US,D,20171019,000000,8.77985,8.79235,8.72579,8.72579,227736.03428862,0
+THW.US,D,20171020,000000,8.72027,8.80624,8.72027,8.73592,116511.62538034,0
+THW.US,D,20171023,000000,8.75976,8.75976,8.64021,8.6526,243967.42657377,0
+THW.US,D,20171024,000000,8.6526,8.68076,8.5655,8.66893,201990.42276144,0
+THW.US,D,20171025,000000,8.60586,8.65719,8.54749,8.5655,232080.24661362,0
+THW.US,D,20171026,000000,8.54214,8.54214,8.39263,8.42907,305815.71212479,0
+THW.US,D,20171027,000000,8.4784,8.4784,8.38117,8.45627,439372.80342683,0
+THW.US,D,20171030,000000,8.49447,8.53586,8.46369,8.49099,375964.56525286,0
+THW.US,D,20171031,000000,8.54486,8.57723,8.468,8.55378,414105.61999237,0
+THW.US,D,20171101,000000,8.5655,8.60586,8.50168,8.60042,387673.7997977,0
+THW.US,D,20171102,000000,8.55931,8.58259,8.49099,8.55378,337462.29197569,0
+THW.US,D,20171103,000000,8.52758,8.63213,8.52758,8.61947,285462.80566917,0
+THW.US,D,20171106,000000,8.60586,8.61308,8.51511,8.52758,128799.44891032,0
+THW.US,D,20171107,000000,8.53586,8.53586,8.47326,8.49606,223503.7038116,0
+THW.US,D,20171108,000000,8.47326,8.49099,8.35753,8.39263,251566.86790361,0
+THW.US,D,20171109,000000,8.38946,8.51511,8.36813,8.3991,167772.69149034,0
+THW.US,D,20171110,000000,8.41141,8.42907,8.35031,8.35753,145762.86814353,0
+THW.US,D,20171113,000000,8.35753,8.35753,8.22277,8.29952,256714.49845106,0
+THW.US,D,20171114,000000,8.27308,8.29119,7.93033,8.05638,612596.80476623,0
+THW.US,D,20171115,000000,8.01405,8.15192,8.01405,8.06135,328712.06592398,0
+THW.US,D,20171116,000000,8.07476,8.303,8.07476,8.2177,331696.64741092,0
+THW.US,D,20171117,000000,8.24961,8.32919,8.24961,8.28255,190293.9747135,0
+THW.US,D,20171120,000000,8.28255,8.28255,8.15623,8.18148,240621.62654914,0
+THW.US,D,20171121,000000,8.20898,8.2558,8.20307,8.20307,332483.01697087,0
+THW.US,D,20171122,000000,8.18927,8.36889,8.18927,8.32919,235643.41708569,0
+THW.US,D,20171124,000000,8.32919,8.43242,8.2988,8.30573,92417.603037297,0
+THW.US,D,20171127,000000,8.31259,8.34055,8.22277,8.22539,218965.56295015,0
+THW.US,D,20171128,000000,8.27637,8.29447,8.20898,8.27054,313032.62408878,0
+THW.US,D,20171129,000000,8.2894,8.32919,8.22192,8.29399,245013.78823752,0
+THW.US,D,20171130,000000,8.3885,8.468,8.31259,8.36889,334389.27055178,0
+THW.US,D,20171201,000000,8.3991,8.40494,8.28255,8.30573,246592.92060583,0
+THW.US,D,20171204,000000,8.3991,8.3991,8.21686,8.21686,198095.86891111,0
+THW.US,D,20171205,000000,8.22539,8.27637,8.16224,8.20307,241168.24929199,0
+THW.US,D,20171206,000000,8.1691,8.20221,8.03619,8.10978,353972.85611001,0
+THW.US,D,20171207,000000,8.10978,8.24361,8.10978,8.19611,390835.26115855,0
+THW.US,D,20171208,000000,8.2558,8.30573,8.23048,8.27637,255648.95704197,0
+THW.US,D,20171211,000000,8.31793,8.35031,8.2558,8.31259,247045.77570471,0
+THW.US,D,20171212,000000,8.31259,8.37527,8.31259,8.35659,198911.00808909,0
+THW.US,D,20171213,000000,8.35659,8.41648,8.32413,8.41047,209242.49759191,0
+THW.US,D,20171214,000000,8.41648,8.45035,8.2988,8.33726,311619.71618026,0
+THW.US,D,20171215,000000,8.33538,8.3991,8.32057,8.3917,269569.19001072,0
+THW.US,D,20171218,000000,8.3917,8.54214,8.3917,8.49606,587746.24802273,0
+THW.US,D,20171219,000000,8.40859,8.49099,8.33538,8.33538,672560.14756453,0
+THW.US,D,20171220,000000,8.33538,8.37856,8.29305,8.33538,533997.14272242,0
+THW.US,D,20171221,000000,8.28001,8.40859,8.28001,8.35444,403278.65373428,0
+THW.US,D,20171222,000000,8.29606,8.47765,8.29606,8.46274,528960.3284815,0
+THW.US,D,20171226,000000,8.41648,8.47231,8.3917,8.39818,258921.23470937,0
+THW.US,D,20171227,000000,8.44942,8.50947,8.4219,8.48368,385404.19659627,0
+THW.US,D,20171228,000000,8.46274,8.8386,8.46274,8.5854,728717.37644943,0
+THW.US,D,20171229,000000,8.5915,8.6526,8.47054,8.48368,624184.56759043,0
+THW.US,D,20180102,000000,8.5854,8.61402,8.51511,8.5915,234796.31166546,0
+THW.US,D,20180103,000000,8.62754,8.72403,8.61402,8.69728,133932.16187806,0
+THW.US,D,20180104,000000,8.73406,8.75696,8.69728,8.70357,116957.02168937,0
+THW.US,D,20180105,000000,8.71744,8.79139,8.71744,8.77892,165768.40809977,0
+THW.US,D,20180108,000000,8.75142,8.80435,8.75142,8.77075,206384.71553267,0
+THW.US,D,20180109,000000,8.77892,8.86507,8.76334,8.86507,141548.65187045,0
+THW.US,D,20180110,000000,8.79139,8.80989,8.73856,8.80529,363322.98197505,0
+THW.US,D,20180111,000000,8.77892,8.88837,8.77892,8.87342,199846.55344629,0
+THW.US,D,20180112,000000,8.86507,8.92128,8.86507,8.89305,249290.87145374,0
+THW.US,D,20180116,000000,8.92128,9.03015,8.89211,8.9682,297299.9051831,0
+THW.US,D,20180117,000000,8.96353,9.06206,8.95884,9.03015,172252.22757428,0
+THW.US,D,20180118,000000,9.05267,9.05267,8.92597,8.94662,189377.60910169,0
+THW.US,D,20180119,000000,8.93348,8.94662,8.90881,8.92597,193346.75085066,0
+THW.US,D,20180122,000000,8.94662,9.10335,8.94662,9.06489,273266.61870037,0
+THW.US,D,20180123,000000,9.13807,9.13807,9.08083,9.10992,123019.95230726,0
+THW.US,D,20180124,000000,9.185,9.185,9.05267,9.08647,201757.06919283,0
+THW.US,D,20180125,000000,9.1606,9.1606,9.08083,9.10335,115829.67887851,0
+THW.US,D,20180126,000000,9.12401,9.23005,9.12401,9.2216,143157.61939823,0
+THW.US,D,20180129,000000,9.24602,9.25257,9.19251,9.2216,164250.01159179,0
+THW.US,D,20180130,000000,9.10335,9.10335,8.94006,8.95789,297253.02136109,0
+THW.US,D,20180131,000000,9.00575,9.05267,8.67719,8.72485,432171.874584,0
+THW.US,D,20180201,000000,8.76513,8.82565,8.66631,8.78774,286329.09083478,0
+THW.US,D,20180202,000000,8.76513,8.77263,8.57284,8.58623,247589.20182337,0
+THW.US,D,20180205,000000,8.52103,8.59591,8.28189,8.29521,324855.87156437,0
+THW.US,D,20180206,000000,8.22192,8.41582,8.19021,8.39095,294833.17682098,0
+THW.US,D,20180207,000000,8.39095,8.56728,8.33003,8.50168,482318.38438006,0
+THW.US,D,20180208,000000,8.52103,8.52103,8.20981,8.20981,198164.06356128,0
+THW.US,D,20180209,000000,8.22539,8.25843,8.00044,8.21686,406420.93534978,0
+THW.US,D,20180212,000000,8.29213,8.3414,8.23048,8.30743,104125.77204072,0
+THW.US,D,20180213,000000,8.29521,8.31962,8.25139,8.29213,107416.16391208,0
+THW.US,D,20180214,000000,8.24361,8.46274,8.24361,8.46274,136541.67278899,0
+THW.US,D,20180215,000000,8.47765,8.52758,8.4343,8.52758,113268.11733099,0
+THW.US,D,20180216,000000,8.54055,8.59506,8.51942,8.55931,129623.11241957,0
+THW.US,D,20180220,000000,8.50076,8.53285,8.43054,8.47419,173911.27554827,0
+THW.US,D,20180221,000000,8.44575,8.51417,8.39263,8.39263,174463.22599821,0
+THW.US,D,20180222,000000,8.46536,8.46536,8.33633,8.36213,66032.666664641,0
+THW.US,D,20180223,000000,8.42379,8.45129,8.3885,8.45129,102399.59495794,0
+THW.US,D,20180226,000000,8.52571,8.62134,8.47419,8.58446,223021.01355327,0
+THW.US,D,20180227,000000,8.6068,8.61308,8.47419,8.49447,186907.68411534,0
+THW.US,D,20180228,000000,8.55931,8.55931,8.36889,8.37527,175349.75645058,0
+THW.US,D,20180301,000000,8.36213,8.38034,8.24549,8.28001,172648.60897848,0
+THW.US,D,20180302,000000,8.28001,8.34948,8.24361,8.34948,129066.89980402,0
+THW.US,D,20180305,000000,8.33633,8.41816,8.29305,8.41141,128399.87088192,0
+THW.US,D,20180306,000000,8.48827,8.48827,8.34948,8.42379,90126.689007688,0
+THW.US,D,20180307,000000,8.36213,8.47419,8.36213,8.47419,80731.810403465,0
+THW.US,D,20180308,000000,8.45129,8.49447,8.43054,8.43054,103973.3996192,0
+THW.US,D,20180309,000000,8.45907,8.57094,8.44575,8.53285,96372.892747953,0
+THW.US,D,20180312,000000,8.54055,8.60042,8.54055,8.57723,77504.285475238,0
+THW.US,D,20180313,000000,8.59065,8.62134,8.50694,8.52571,111052.8567414,0
+THW.US,D,20180314,000000,8.51942,8.57723,8.48114,8.49099,119714.64285617,0
+THW.US,D,20180315,000000,8.47054,8.54673,8.45907,8.45907,95830.532170711,0
+THW.US,D,20180316,000000,8.47054,8.54673,8.46536,8.53285,97104.919696021,0
+THW.US,D,20180319,000000,8.58886,8.58886,8.31793,8.33961,131231.01440594,0
+THW.US,D,20180320,000000,8.36544,8.39724,8.2988,8.35115,180705.16757284,0
+THW.US,D,20180321,000000,8.37171,8.4026,8.32413,8.34674,64811.556209787,0
+THW.US,D,20180322,000000,8.31343,8.33183,8.19274,8.20645,166943.70027404,0
+THW.US,D,20180323,000000,8.25487,8.25487,8.04464,8.06201,157997.41460305,0
+THW.US,D,20180326,000000,8.18484,8.22803,8.05638,8.17124,161062.97723709,0
+THW.US,D,20180327,000000,8.18484,8.21336,8.05638,8.0696,177684.35767799,0
+THW.US,D,20180328,000000,8.0696,8.17124,8.0696,8.12959,185763.29264193,0
+THW.US,D,20180329,000000,8.18484,8.2194,8.15192,8.20645,119303.34387225,0
+THW.US,D,20180402,000000,8.20645,8.22615,7.97482,7.99903,306625.52359572,0
+THW.US,D,20180403,000000,8.07054,8.13416,7.99434,8.10978,115837.13766838,0
+THW.US,D,20180404,000000,8.05638,8.24793,8.04885,8.24793,108966.52666235,0
+THW.US,D,20180405,000000,8.24793,8.29399,8.22361,8.22803,76169.162089609,0
+THW.US,D,20180406,000000,8.20645,8.29399,8.05638,8.10978,150678.21066381,0
+THW.US,D,20180409,000000,8.17894,8.27054,8.16141,8.17894,119995.94578817,0
+THW.US,D,20180410,000000,8.28255,8.32413,8.19949,8.27637,184665.78499054,0
+THW.US,D,20180411,000000,8.24793,8.2988,8.19367,8.2194,177942.21869898,0
+THW.US,D,20180412,000000,8.23495,8.29305,8.22803,8.22803,184330.13944668,0
+THW.US,D,20180413,000000,8.24275,8.26265,8.17124,8.18484,132733.42779279,0
+THW.US,D,20180416,000000,8.22803,8.28255,8.22361,8.24793,141583.81473696,0
+THW.US,D,20180417,000000,8.26265,8.37714,8.26265,8.37714,192302.5202697,0
+THW.US,D,20180418,000000,8.33961,8.384,8.29399,8.33183,125349.22582759,0
+THW.US,D,20180419,000000,8.36299,8.36299,8.21845,8.2393,164263.86363009,0
+THW.US,D,20180420,000000,8.27907,8.33726,8.22615,8.24455,258259.5334943,0
+THW.US,D,20180423,000000,8.303,8.3414,8.21591,8.2393,142295.59639823,0
+THW.US,D,20180424,000000,8.22192,8.2756,8.18927,8.19611,157428.41549058,0
+THW.US,D,20180425,000000,8.19611,8.22615,8.16739,8.22361,143363.26889018,0
+THW.US,D,20180426,000000,8.27402,8.36299,8.2679,8.303,183456.39549119,0
+THW.US,D,20180427,000000,8.31099,8.36457,8.303,8.35031,102433.69228304,0
+THW.US,D,20180430,000000,8.41403,8.42473,8.26697,8.29606,163434.8724138,0
+THW.US,D,20180501,000000,8.26697,8.31099,8.23048,8.29701,113585.64867089,0
+THW.US,D,20180502,000000,8.29606,8.29606,8.2314,8.24455,77980.582485116,0
+THW.US,D,20180503,000000,8.18148,8.20898,8.10518,8.14243,181289.08426504,0
+THW.US,D,20180504,000000,8.11943,8.2618,8.10518,8.25234,146873.16229183,0
+THW.US,D,20180507,000000,8.31099,8.32224,8.26359,8.27402,91116.57697676,0
+THW.US,D,20180508,000000,8.25234,8.2618,8.18927,8.22615,268878.71917762,0
+THW.US,D,20180509,000000,8.22192,8.29213,8.18927,8.26697,95615.292806069,0
+THW.US,D,20180510,000000,8.27402,8.35659,8.27402,8.32224,139108.56204358,0
+THW.US,D,20180511,000000,8.31099,8.45383,8.31099,8.43242,238355.21997193,0
+THW.US,D,20180514,000000,8.48452,8.55836,8.46274,8.47326,164693.27681798,0
+THW.US,D,20180515,000000,8.468,8.49099,8.45383,8.46274,192793.73485932,0
+THW.US,D,20180516,000000,8.46274,8.5229,8.44858,8.51041,169420.01850884,0
+THW.US,D,20180517,000000,8.54936,8.54936,8.47485,8.4892,144303.07641304,0
+THW.US,D,20180518,000000,8.52103,8.52758,8.46623,8.48188,183886.87422048,0
+THW.US,D,20180521,000000,8.54936,8.55566,8.43795,8.44482,141547.58632904,0
+THW.US,D,20180522,000000,8.3991,8.47485,8.3991,8.41648,170247.94418373,0
+THW.US,D,20180523,000000,8.3917,8.468,8.38588,8.41648,155028.81623726,0
+THW.US,D,20180524,000000,8.3991,8.47054,8.35941,8.37856,172598.52853225,0
+THW.US,D,20180525,000000,8.3991,8.42979,8.32413,8.34757,198470.93948711,0
+THW.US,D,20180529,000000,8.30657,8.35275,8.2618,8.34055,307535.49595911,0
+THW.US,D,20180530,000000,8.32496,8.45907,8.31343,8.42979,158094.37887128,0
+THW.US,D,20180531,000000,8.51417,8.51417,8.36719,8.3917,177240.02691037,0
+THW.US,D,20180601,000000,8.40408,8.46623,8.40408,8.44482,114835.52874379,0
+THW.US,D,20180604,000000,8.45907,8.50076,8.42979,8.46623,265177.02832232,0
+THW.US,D,20180605,000000,8.41047,8.50779,8.41047,8.45907,132622.61148625,0
+THW.US,D,20180606,000000,8.46623,8.52103,8.46623,8.4892,105420.4048528,0
+THW.US,D,20180607,000000,8.50779,8.52103,8.46623,8.48188,143915.21934011,0
+THW.US,D,20180608,000000,8.43795,8.52758,8.43795,8.52103,109609.04813205,0
+THW.US,D,20180611,000000,8.55566,8.561,8.51417,8.55566,124364.66556556,0
+THW.US,D,20180612,000000,8.52103,8.59319,8.52103,8.57985,158383.14059316,0
+THW.US,D,20180613,000000,8.56824,8.59319,8.54308,8.56824,152261.60519777,0
+THW.US,D,20180614,000000,8.60586,8.65898,8.58794,8.6526,149825.77753652,0
+THW.US,D,20180615,000000,8.561,8.67081,8.561,8.65898,244875.26785434,0
+THW.US,D,20180618,000000,8.62576,8.63477,8.561,8.561,139207.65739461,0
+THW.US,D,20180619,000000,8.54673,8.61666,8.52479,8.5854,228700.34926388,0
+THW.US,D,20180620,000000,8.60314,8.6526,8.60314,8.61666,134917.78768151,0
+THW.US,D,20180621,000000,8.61045,8.63758,8.57723,8.5854,129334.35069769,0
+THW.US,D,20180622,000000,8.5854,8.64658,8.57188,8.63119,152098.57736218,0
+THW.US,D,20180625,000000,8.61045,8.61045,8.49174,8.54055,145068.13514478,0
+THW.US,D,20180626,000000,8.54055,8.57284,8.47326,8.47927,99599.352134774,0
+THW.US,D,20180627,000000,8.53285,8.53285,8.40671,8.40671,232898.58241582,0
+THW.US,D,20180628,000000,8.46274,8.47927,8.37349,8.468,144064.39513739,0
+THW.US,D,20180629,000000,8.5123,8.54055,8.45467,8.45467,160341.60570313,0
+THW.US,D,20180702,000000,8.44144,8.55931,8.44144,8.53285,247771.40940433,0
+THW.US,D,20180703,000000,8.59591,8.60314,8.54055,8.54055,76665.70438626,0
+THW.US,D,20180705,000000,8.55931,8.60314,8.55931,8.57723,185979.59754798,0
+THW.US,D,20180706,000000,8.60314,8.72403,8.60314,8.67081,281259.2448102,0
+THW.US,D,20180709,000000,8.68994,8.78221,8.68994,8.75509,169695.9937338,0
+THW.US,D,20180710,000000,8.82658,8.82658,8.68263,8.68263,248452.29036475,0
+THW.US,D,20180711,000000,8.6526,8.7119,8.61666,8.63119,218610.73766092,0
+THW.US,D,20180712,000000,8.69728,8.78962,8.65355,8.73592,252973.38256367,0
+THW.US,D,20180713,000000,8.78221,8.80435,8.72403,8.77526,151410.23761187,0
+THW.US,D,20180716,000000,8.81457,8.81457,8.72403,8.73592,133347.17964445,0
+THW.US,D,20180717,000000,8.78221,8.80435,8.72937,8.77526,137962.03948736,0
+THW.US,D,20180718,000000,8.77526,8.80435,8.76793,8.78221,107050.68320874,0
+THW.US,D,20180719,000000,8.7119,8.78221,8.70439,8.78221,205964.89221746,0
+THW.US,D,20180720,000000,8.72937,8.78221,8.72937,8.74035,90086.19843414,0
+THW.US,D,20180723,000000,8.73592,8.75415,8.67081,8.67626,183128.20873718,0
+THW.US,D,20180724,000000,8.72937,8.76793,8.68994,8.72403,119127.52953974,0
+THW.US,D,20180725,000000,8.71838,8.80435,8.71838,8.76793,203630.2909901,0
+THW.US,D,20180726,000000,8.74035,8.80435,8.67626,8.80435,211678.32525317,0
+THW.US,D,20180727,000000,8.77526,8.82658,8.72403,8.72403,112090.69407391,0
+THW.US,D,20180730,000000,8.73592,8.77526,8.72403,8.77526,97969.073778817,0
+THW.US,D,20180731,000000,8.82658,8.86882,8.79694,8.86037,163093.89916288,0
+THW.US,D,20180801,000000,8.86882,8.89763,8.8539,8.89763,118621.39737041,0
+THW.US,D,20180802,000000,8.89763,8.91941,8.83673,8.90607,75956.053807785,0
+THW.US,D,20180803,000000,8.89115,8.89115,8.81457,8.83486,151700.06487516,0
+THW.US,D,20180806,000000,8.83486,8.91941,8.82658,8.87531,185460.67888175,0
+THW.US,D,20180807,000000,8.91941,8.9701,8.91941,8.95977,71416.84740493,0
+THW.US,D,20180808,000000,8.92878,9.01232,8.90607,8.95602,141330.21588159,0
+THW.US,D,20180809,000000,8.95602,9.06206,8.95602,9.02359,133661.51436013,0
+THW.US,D,20180810,000000,9.02076,9.02734,8.93535,8.94288,125099.88913786,0
+THW.US,D,20180813,000000,8.95038,8.99637,8.95038,8.9701,82541.099716154,0
+THW.US,D,20180814,000000,8.95602,9.01232,8.93535,8.95977,207626.07127429,0
+THW.US,D,20180815,000000,9.02076,9.02076,8.83486,8.87531,190045.7035652,0
+THW.US,D,20180816,000000,8.93535,9.0339,8.90607,8.93535,212825.9133508,0
+THW.US,D,20180817,000000,8.97103,8.97759,8.88092,8.97759,102732.04387758,0
+THW.US,D,20180820,000000,8.95602,9.06862,8.95602,9.04704,150907.30206678,0
+THW.US,D,20180821,000000,9.08458,9.14652,9.07238,9.12401,328663.05101915,0
+THW.US,D,20180822,000000,9.08458,9.12401,9.08458,9.12401,156707.04395661,0
+THW.US,D,20180823,000000,9.08458,9.15309,9.06862,9.06862,117951.17182407,0
+THW.US,D,20180824,000000,9.05642,9.19626,9.05642,9.13903,168272.43041121,0
+THW.US,D,20180827,000000,9.20283,9.25257,9.16248,9.22816,184708.40664689,0
+THW.US,D,20180828,000000,9.21784,9.24507,9.19063,9.22816,166519.61479322,0
+THW.US,D,20180829,000000,9.19626,9.37174,9.19626,9.3483,254937.17538067,0
+THW.US,D,20180830,000000,9.35674,9.39804,9.30513,9.3361,215660.25349905,0
+THW.US,D,20180831,000000,9.36519,9.36519,9.30982,9.3483,164490.82395024,0
+THW.US,D,20180904,000000,9.37174,9.4093,9.32295,9.38584,314607.49429144,0
+THW.US,D,20180905,000000,9.38584,9.39335,9.29951,9.38022,298172.58359717,0
+THW.US,D,20180906,000000,9.3361,9.36519,9.27978,9.29951,197091.06336229,0
+THW.US,D,20180907,000000,9.29294,9.33046,9.27978,9.27978,107069.86295413,0
+THW.US,D,20180910,000000,9.29951,9.33046,9.27978,9.30982,130198.5047805,0
+THW.US,D,20180911,000000,9.27978,9.30982,9.27978,9.29294,156629.25943374,0
+THW.US,D,20180912,000000,9.28729,9.32389,9.28729,9.30513,83367.959849631,0
+THW.US,D,20180913,000000,9.33046,9.33046,9.29294,9.30513,127226.70979048,0
+THW.US,D,20180914,000000,9.29294,9.33046,9.29294,9.30982,141130.95963808,0
+THW.US,D,20180917,000000,9.30513,9.31826,9.24507,9.28729,132801.62244297,0
+THW.US,D,20180918,000000,9.30982,9.34173,9.27978,9.34173,316640.54730005,0
+THW.US,D,20180919,000000,9.37174,9.37174,9.32295,9.36519,119230.88705642,0
+THW.US,D,20180920,000000,9.38022,9.39897,9.34173,9.36519,174154.21898956,0
+THW.US,D,20180921,000000,9.37174,9.38584,9.25915,9.25915,126435.0125235,0
+THW.US,D,20180924,000000,9.30419,9.30607,9.23568,9.27228,123094.54020589,0
+THW.US,D,20180925,000000,9.26666,9.29199,9.2535,9.27228,49742.669601999,0
+THW.US,D,20180926,000000,9.28636,9.34173,9.28448,9.30419,125554.87531956,0
+THW.US,D,20180927,000000,9.29856,9.37174,9.29856,9.37174,117385.36933583,0
+THW.US,D,20180928,000000,9.42243,9.42243,9.3361,9.38022,141931.18123635,0
+THW.US,D,20181001,000000,9.39429,9.41587,9.3361,9.3361,189980.70553924,0
+THW.US,D,20181002,000000,9.3361,9.39429,9.30231,9.36519,205160.40845357,0
+THW.US,D,20181003,000000,9.40367,9.42243,9.34173,9.38584,223152.0751466,0
+THW.US,D,20181004,000000,9.3483,9.3483,9.19531,9.19531,201287.16543141,0
+THW.US,D,20181005,000000,9.18969,9.20283,9.06017,9.06582,131137.24676194,0
+THW.US,D,20181008,000000,9.0433,9.07613,8.97291,9.0339,155351.67528421,0
+THW.US,D,20181009,000000,9.01795,9.05267,8.98041,9.0433,131791.48918714,0
+THW.US,D,20181010,000000,9.07145,9.07145,8.8632,8.87155,233991.82790156,0
+THW.US,D,20181011,000000,8.87155,8.87155,8.58886,8.62304,469576.64020978,0
+THW.US,D,20181012,000000,8.76793,8.88272,8.68902,8.79054,345599.83171714,0
+THW.US,D,20181015,000000,8.79054,8.88272,8.79054,8.88187,157013.91988245,0
+THW.US,D,20181016,000000,8.87717,9.08834,8.87155,9.0827,239248.14367276,0
+THW.US,D,20181017,000000,9.11368,9.20283,9.06017,9.20283,133085.05645781,0
+THW.US,D,20181018,000000,9.15027,9.27978,9.04234,9.06489,109600.5238008,0
+THW.US,D,20181019,000000,9.10148,9.16905,9.02452,9.03203,117875.51838402,0
+THW.US,D,20181022,000000,9.09489,9.10335,8.94475,9.05925,101761.33565388,0
+THW.US,D,20181023,000000,8.99168,9.05925,8.87435,8.97853,163257.9925399,0
+THW.US,D,20181024,000000,8.95789,8.96069,8.64021,8.64931,304811.9721174,0
+THW.US,D,20181025,000000,8.66264,8.72027,8.59506,8.68451,300295.14208413,0
+THW.US,D,20181026,000000,8.64658,8.64658,8.50779,8.64021,175081.24001549,0
+THW.US,D,20181029,000000,8.70627,8.75789,8.53012,8.54486,183554.42530082,0
+THW.US,D,20181030,000000,8.56381,8.67719,8.54486,8.65719,267965.55018999,0
+THW.US,D,20181031,000000,8.81176,8.8893,8.72579,8.8679,259415.64592321,0
+THW.US,D,20181101,000000,8.88092,9.0874,8.85202,9.07051,205197.7024029,0
+THW.US,D,20181102,000000,9.09489,9.09489,8.91254,8.92036,142825.17047858,0
+THW.US,D,20181105,000000,8.8679,9.00668,8.8679,9.00011,97091.067657703,0
+THW.US,D,20181106,000000,9.02452,9.0508,8.98511,9.02452,98285.539577326,0
+THW.US,D,20181107,000000,9.03672,9.29856,9.03672,9.25915,398369.70446245,0
+THW.US,D,20181108,000000,9.29294,9.30513,9.24507,9.27323,96240.765613222,0
+THW.US,D,20181109,000000,9.22723,9.26666,9.1437,9.22066,122225.05841606,0
+THW.US,D,20181112,000000,9.19531,9.23568,9.10148,9.10148,174549.53485236,0
+THW.US,D,20181113,000000,9.15966,9.17561,9.07051,9.0752,171264.47068803,0
+THW.US,D,20181114,000000,9.10148,9.10148,8.95789,9.00668,175617.20734429,0
+THW.US,D,20181115,000000,8.99168,9.03015,8.90607,9.01607,126541.56666441,0
+THW.US,D,20181116,000000,9.00668,9.06489,8.85202,8.87435,213796.6215745,0
+THW.US,D,20181119,000000,8.85943,8.93068,8.71932,8.77892,208443.34153509,0
+THW.US,D,20181120,000000,8.71277,8.81176,8.62219,8.62219,284598.65158637,0
+THW.US,D,20181121,000000,8.68994,8.69728,8.64482,8.6754,193485.27123384,0
+THW.US,D,20181123,000000,8.65438,8.77892,8.65438,8.74878,78319.424653216,0
+THW.US,D,20181126,000000,8.81731,8.88092,8.81731,8.85202,177721.6516273,0
+THW.US,D,20181127,000000,8.8679,8.88092,8.81731,8.85943,156634.58714078,0
+THW.US,D,20181128,000000,8.84499,9.00011,8.83203,8.98604,252841.25542894,0
+THW.US,D,20181129,000000,8.98604,9.0827,8.98604,9.03859,170701.86482401,0
+THW.US,D,20181130,000000,9.10335,9.19157,9.07145,9.19157,157274.97752769,0
+THW.US,D,20181203,000000,9.2554,9.41024,9.19814,9.37927,228003.4851823,0
+THW.US,D,20181204,000000,9.28353,9.36424,9.02545,9.03859,271290.03938645,0
+THW.US,D,20181206,000000,8.88646,9.00107,8.84499,8.94475,235208.67619079,0
+THW.US,D,20181207,000000,8.89115,8.91254,8.73592,8.73592,208680.95726931,0
+THW.US,D,20181210,000000,8.73592,8.74878,8.62219,8.69728,176035.96511806,0
+THW.US,D,20181211,000000,8.77075,8.81731,8.71277,8.72485,190133.07796075,0
+THW.US,D,20181212,000000,8.7868,8.81176,8.74128,8.74128,176208.58282635,0
+THW.US,D,20181213,000000,8.77892,8.85202,8.76793,8.84499,242252.97044648,0
+THW.US,D,20181214,000000,8.74878,8.80895,8.6754,8.68994,262594.15594662,0
+THW.US,D,20181217,000000,8.6754,8.69728,8.2393,8.2618,445863.01614981,0
+THW.US,D,20181218,000000,8.2618,8.34948,8.09784,8.12039,365901.59218512,0
+THW.US,D,20181219,000000,8.06135,8.25139,7.96731,8.04296,370599.56425795,0
+THW.US,D,20181220,000000,7.93868,7.95304,7.49843,7.6837,856426.77649823,0
+THW.US,D,20181221,000000,7.6837,7.78168,7.47893,7.50623,613693.24687622,0
+THW.US,D,20181224,000000,7.50623,7.66989,7.47169,7.47169,462535.54257831,0
+THW.US,D,20181226,000000,7.53372,7.82221,7.42421,7.80223,514646.91073279,0
+THW.US,D,20181227,000000,7.80223,7.94583,7.6837,7.89223,468598.47319621,0
+THW.US,D,20181228,000000,7.90462,8.11364,7.8181,8.05553,470796.68512324,0
+THW.US,D,20181231,000000,8.158,8.27637,7.91785,7.96731,647973.84509047,0
+THW.US,D,20190102,000000,7.95304,8.23338,7.90462,8.20128,376096.6923876,0
+THW.US,D,20190103,000000,8.158,8.158,7.99517,7.99987,166582.48173636,0
+THW.US,D,20190104,000000,8.13144,8.20814,8.053,8.13903,204871.64673171,0
+THW.US,D,20190107,000000,8.22615,8.47485,8.1763,8.44482,320150.44070168,0
+THW.US,D,20190108,000000,8.51511,8.57723,8.29606,8.42567,352387.33049324,0
+THW.US,D,20190109,000000,8.44942,8.65993,8.44942,8.59685,132702.52709194,0
+THW.US,D,20190110,000000,8.5854,8.72403,8.51511,8.66714,132583.18645412,0
+THW.US,D,20190111,000000,8.6357,8.77075,8.6357,8.71838,114990.03224812,0
+THW.US,D,20190114,000000,8.65993,8.7868,8.65993,8.67363,166212.73886738,0
+THW.US,D,20190115,000000,8.67363,8.83953,8.67363,8.83953,120168.56349644,0
+THW.US,D,20190116,000000,8.89115,8.89951,8.73592,8.77892,134077.07550969,0
+THW.US,D,20190117,000000,8.81176,8.87531,8.81176,8.8539,108471.04990711,0
+THW.US,D,20190118,000000,8.90139,8.94098,8.82565,8.88187,188926.88508561,0
+THW.US,D,20190122,000000,8.83953,8.87342,8.81176,8.8539,143195.97888896,0
+THW.US,D,20190123,000000,8.86967,8.93254,8.7624,8.7868,180193.70769645,0
+THW.US,D,20190124,000000,8.79328,8.79328,8.71097,8.71097,105096.48026444,0
+THW.US,D,20190125,000000,8.77075,8.80717,8.72841,8.8007,115415.18327036,0
+THW.US,D,20190128,000000,8.8007,8.8007,8.67267,8.72403,124555.3974778,0
+THW.US,D,20190129,000000,8.71097,8.74878,8.68722,8.72841,98523.155311561,0
+THW.US,D,20190130,000000,8.73499,8.94756,8.73499,8.94756,126920.89940605,0
+THW.US,D,20190131,000000,8.99824,9.01702,8.92503,8.95884,194810.80474679,0
+THW.US,D,20190201,000000,9.03015,9.06489,8.9898,9.04234,128879.36451601,0
+THW.US,D,20190204,000000,9.02264,9.07613,9.01419,9.02264,134119.69716606,0
+THW.US,D,20190205,000000,9.05925,9.07613,9.03015,9.05831,111889.30674759,0
+THW.US,D,20190206,000000,9.0508,9.06206,9.00482,9.03672,131428.13956664,0
+THW.US,D,20190207,000000,9.02264,9.03015,8.94098,9.00575,184316.28740835,0
+THW.US,D,20190208,000000,8.98323,9.00575,8.92503,8.96353,135796.85934403,0
+THW.US,D,20190211,000000,8.93254,8.95884,8.90139,8.90139,111620.79031247,0
+THW.US,D,20190212,000000,8.94098,8.97666,8.90881,8.90881,184217.19205731,0
+THW.US,D,20190213,000000,8.91537,8.97853,8.90139,8.94756,112780.09936559,0
+THW.US,D,20190214,000000,8.94756,8.96353,8.92878,8.96353,111094.41285637,0
+THW.US,D,20190215,000000,8.9701,9.17094,8.9701,9.14652,158708.13072295,0
+THW.US,D,20190219,000000,9.18875,9.19721,9.10241,9.17094,169856.8904866,0
+THW.US,D,20190220,000000,9.13058,9.13527,9.04988,9.05831,129517.62382008,0
+THW.US,D,20190221,000000,9.00388,9.06489,8.98228,8.98885,141460.2119335,0
+THW.US,D,20190222,000000,9.03579,9.05831,8.99448,9.02827,58398.06246829,0
+THW.US,D,20190225,000000,9.06489,9.13903,9.01232,9.02076,130446.77592882,0
+THW.US,D,20190226,000000,9.02076,9.04988,8.9135,9.00388,201348.96683315,0
+THW.US,D,20190227,000000,9.03579,9.06489,8.99637,9.03579,108872.75901836,0
+THW.US,D,20190228,000000,9.09489,9.10241,8.9532,8.99637,181455.30872487,0
+THW.US,D,20190301,000000,9.0414,9.05831,8.99637,9.0414,99172.070029713,0
+THW.US,D,20190304,000000,9.06489,9.13058,8.96353,8.97479,132689.74059503,0
+THW.US,D,20190305,000000,9.00388,9.07051,8.97853,8.98885,113235.08554728,0
+THW.US,D,20190306,000000,8.99637,8.99637,8.83034,8.88092,187354.14596576,0
+THW.US,D,20190307,000000,8.87435,8.9135,8.80989,8.83034,119207.44514541,0
+THW.US,D,20190308,000000,8.78962,8.8386,8.73217,8.77433,99401.161432676,0
+THW.US,D,20190311,000000,8.84404,8.9135,8.808,8.9135,86265.166941032,0
+THW.US,D,20190312,000000,8.93162,8.98885,8.93162,8.96915,92136.300105289,0
+THW.US,D,20190313,000000,8.97479,9.02076,8.96353,8.98885,98789.540663842,0
+THW.US,D,20190314,000000,9.01232,9.03579,8.95789,8.96353,97185.900843115,0
+THW.US,D,20190315,000000,9.02076,9.07051,8.96915,9.0414,102245.09145362,0
+THW.US,D,20190318,000000,9.07051,9.10241,9.0414,9.07051,168841.42952367,0
+THW.US,D,20190319,000000,9.10898,9.13995,9.06489,9.0752,131627.39581013,0
+THW.US,D,20190320,000000,9.0414,9.15498,9.0414,9.10241,136801.66489281,0
+THW.US,D,20190321,000000,9.0414,9.22723,9.00199,9.22723,175494.67008223,0
+THW.US,D,20190322,000000,9.18969,9.18969,8.95131,9.02734,174267.16637893,0
+THW.US,D,20190325,000000,9.02734,9.02734,8.89115,8.90232,147952.55573927,0
+THW.US,D,20190326,000000,8.95131,8.98511,8.91254,8.95131,113319.26331861,0
+THW.US,D,20190327,000000,8.95131,9.00293,8.91254,8.92972,219153.09823815,0
+THW.US,D,20190328,000000,8.96259,8.98792,8.91254,8.92036,95437.347390745,0
+THW.US,D,20190329,000000,9.0114,9.06489,8.9682,9.05831,129853.26936394,0
+THW.US,D,20190401,000000,9.07051,9.15498,9.0414,9.15498,135948.16622411,0
+THW.US,D,20190402,000000,9.11649,9.13713,9.03579,9.05831,139888.53835505,0
+THW.US,D,20190403,000000,9.07051,9.16436,9.0414,9.12401,121180.82783509,0
+THW.US,D,20190404,000000,9.10898,9.16436,9.05831,9.0874,139404.78255532,0
+THW.US,D,20190405,000000,9.13151,9.15498,9.10898,9.13995,101130.53513968,0
+THW.US,D,20190408,000000,9.11649,9.22537,9.08177,9.16436,169618.20921095,0
+THW.US,D,20190409,000000,9.16436,9.185,9.12401,9.17186,160228.65831376,0
+THW.US,D,20190410,000000,9.17186,9.26196,9.17186,9.18969,126536.23895736,0
+THW.US,D,20190411,000000,9.20755,9.22066,9.10241,9.15498,140215.65956765,0
+THW.US,D,20190412,000000,9.20755,9.20755,9.05831,9.09489,152565.28449936,0
+THW.US,D,20190415,000000,9.09489,9.13995,9.0874,9.13995,123335.35256435,0
+THW.US,D,20190416,000000,9.20188,9.20188,9.0752,9.0752,312134.37268087,0
+THW.US,D,20190417,000000,9.07051,9.08177,8.91069,8.94288,346145.38891861,0
+THW.US,D,20190418,000000,8.92786,8.96163,8.75415,8.91847,357967.57085281,0
+THW.US,D,20190422,000000,8.90327,8.98417,8.83296,8.95602,305225.40218412,0
+THW.US,D,20190423,000000,8.91069,9.04516,8.91069,9.01044,218989.00486116,0
+THW.US,D,20190424,000000,8.97291,9.0414,8.95602,8.96163,117287.33952617,0
+THW.US,D,20190425,000000,8.91847,9.0217,8.91847,9.01983,181995.53821929,0
+THW.US,D,20190426,000000,9.0264,9.09489,8.8539,8.89576,838692.97082623,0
+THW.US,D,20190429,000000,8.87531,8.90975,8.82565,8.8539,316193.01990822,0
+THW.US,D,20190430,000000,8.89022,9.00199,8.8539,8.97291,405394.81897279,0
+THW.US,D,20190501,000000,8.98041,9.05831,8.95226,8.98697,201314.86950806,0
+THW.US,D,20190502,000000,8.93443,9.01983,8.92786,8.98697,206806.66993068,0
+THW.US,D,20190503,000000,8.99448,9.06489,8.99448,9.03484,170795.63246803,0
+THW.US,D,20190506,000000,8.95038,9.05831,8.95038,9.04988,125176.60811933,0
+THW.US,D,20190507,000000,8.99448,9.03484,8.89022,8.90327,173543.66376214,0
+THW.US,D,20190508,000000,8.88272,8.99448,8.87531,8.9682,143435.72570602,0
+THW.US,D,20190509,000000,8.90327,8.93162,8.8539,8.88272,116218.60149282,0
+THW.US,D,20190510,000000,8.89022,8.91069,8.78408,8.86967,136012.09870865,0
+THW.US,D,20190513,000000,8.73314,8.86131,8.73314,8.7988,265265.46825927,0
+THW.US,D,20190514,000000,8.80624,8.9532,8.80624,8.86131,182440.93452831,0
+THW.US,D,20190515,000000,8.83953,8.89576,8.78962,8.81176,215682.62986864,0
+THW.US,D,20190516,000000,8.83296,8.95602,8.81176,8.84686,192550.79141805,0
+THW.US,D,20190517,000000,8.81176,8.94381,8.81176,8.86131,92010.566219012,0
+THW.US,D,20190520,000000,8.82565,8.86131,8.79787,8.81824,64260.671301273,0
+THW.US,D,20190521,000000,8.83953,8.88272,8.83953,8.8539,80333.297916455,0
+THW.US,D,20190522,000000,8.8539,8.88272,8.82565,8.86131,150843.36958222,0
+THW.US,D,20190523,000000,8.82565,8.86967,8.80351,8.82565,103843.40356731,0
+THW.US,D,20190524,000000,8.84686,8.93535,8.84686,8.89115,92400.554374751,0
+THW.US,D,20190528,000000,8.90421,8.92222,8.79787,8.81824,133747.82321428,0
+THW.US,D,20190529,000000,8.79054,8.79054,8.59413,8.66714,188031.83030195,0
+THW.US,D,20190530,000000,8.64752,8.69728,8.61666,8.68902,149206.69797781,0
+THW.US,D,20190531,000000,8.66714,8.66714,8.56635,8.61581,171690.68725168,0
+THW.US,D,20190603,000000,8.62481,8.72579,8.61947,8.68076,163965.51203555,0
+THW.US,D,20190604,000000,8.74597,8.77526,8.67446,8.72485,123690.17785361,0
+THW.US,D,20190605,000000,8.72485,8.80529,8.71538,8.74597,181067.45165194,0
+THW.US,D,20190606,000000,8.73772,8.82565,8.73772,8.80529,119257.52559163,0
+THW.US,D,20190607,000000,8.77526,8.90421,8.77526,8.89115,97810.308108858,0
+THW.US,D,20190610,000000,8.90421,8.99637,8.90421,8.98228,152606.84061432,0
+THW.US,D,20190611,000000,9.00388,9.02076,8.96915,8.97479,168348.08385125,0
+THW.US,D,20190612,000000,8.96915,9.0433,8.95694,9.02827,123937.3834605,0
+THW.US,D,20190613,000000,9.0433,9.05267,9.02076,9.05267,80650.829256373,0
+THW.US,D,20190614,000000,9.02827,9.05267,8.98885,8.99637,78261.885417124,0
+THW.US,D,20190617,000000,8.99637,9.07707,8.99637,9.06017,127542.11004755,0
+THW.US,D,20190618,000000,9.10335,9.18781,9.09584,9.15027,259847.1901939,0
+THW.US,D,20190619,000000,9.1437,9.24413,9.1437,9.19251,154854.06744615,0
+THW.US,D,20190620,000000,9.2704,9.3314,9.23475,9.26102,161707.62978963,0
+THW.US,D,20190621,000000,9.26102,9.2704,9.18781,9.2704,81683.338881811,0
+THW.US,D,20190624,000000,9.22537,9.26008,9.15027,9.1681,113191.39834952,0
+THW.US,D,20190625,000000,9.18219,9.30888,9.18219,9.23475,155173.72986889,0
+THW.US,D,20190626,000000,9.27699,9.27699,9.1681,9.18219,115904.26677715,0
+THW.US,D,20190627,000000,9.17654,9.21973,9.17654,9.19251,48086.818252225,0
+THW.US,D,20190628,000000,9.2704,9.29575,9.21409,9.29575,146885.94878875,0
+THW.US,D,20190701,000000,9.3314,9.34548,9.28353,9.34548,184384.48205854,0
+THW.US,D,20190702,000000,9.30888,9.3971,9.30888,9.3971,145728.77081845,0
+THW.US,D,20190703,000000,9.40367,9.41775,9.36989,9.3849,120033.23973749,0
+THW.US,D,20190705,000000,9.3314,9.36895,9.31451,9.35298,61529.688669696,0
+THW.US,D,20190708,000000,9.30888,9.32485,9.25257,9.29575,130405.21981387,0
+THW.US,D,20190709,000000,9.28353,9.36144,9.28353,9.36144,166445.02689458,0
+THW.US,D,20190710,000000,9.34548,9.39146,9.31451,9.37832,164844.58369808,0
+THW.US,D,20190711,000000,9.3971,9.40367,9.30888,9.3314,215649.59808496,0
+THW.US,D,20190712,000000,9.3314,9.35206,9.27699,9.30888,258484.36273163,0
+THW.US,D,20190715,000000,9.55008,9.6364,9.36144,9.6364,1030680.0908389,0
+THW.US,D,20190716,000000,9.6364,9.8025,9.59794,9.78288,627088.16793029,0
+THW.US,D,20190717,000000,9.81011,9.8701,9.72466,9.84475,585413.77787816,0
+THW.US,D,20190718,000000,9.82601,9.85503,9.75369,9.7903,342730.32870236,0
+THW.US,D,20190719,000000,9.8025,9.84666,9.73772,9.7621,163464.70757325,0
+THW.US,D,20190722,000000,9.7903,9.79781,9.65802,9.70879,243999.39281605,0
+THW.US,D,20190723,000000,9.72931,9.73956,9.65523,9.72931,255604.20430278,0
+THW.US,D,20190724,000000,9.70114,9.76882,9.70114,9.7621,144111.27895939,0
+THW.US,D,20190725,000000,9.7903,9.7903,9.69562,9.70114,135456.95163451,0
+THW.US,D,20190726,000000,9.70879,9.79781,9.70298,9.7903,167859.00034448,0
+THW.US,D,20190729,000000,9.82601,9.83069,9.7621,9.81011,323824.42748035,0
+THW.US,D,20190730,000000,9.84475,9.84475,9.77527,9.84475,154814.64241402,0
+THW.US,D,20190731,000000,9.85503,9.92916,9.78288,9.82601,212084.29653004,0
+THW.US,D,20190801,000000,9.82601,9.9377,9.76882,9.7903,247723.46004092,0
+THW.US,D,20190802,000000,9.7903,9.8223,9.70879,9.7903,178559.16717489,0
+THW.US,D,20190805,000000,9.68807,9.68807,9.4853,9.54626,264443.93583285,0
+THW.US,D,20190806,000000,9.5557,9.62054,9.52565,9.59794,176951.2651885,0
+THW.US,D,20190807,000000,9.57916,9.66551,9.47405,9.66551,185943.36914008,0
+THW.US,D,20190808,000000,9.71517,9.79781,9.66551,9.7903,131115.93593377,0
+THW.US,D,20190809,000000,9.81011,9.81752,9.72931,9.79781,98224.803717007,0
+THW.US,D,20190812,000000,9.77527,9.79781,9.66551,9.68807,126127.07105626,0
+THW.US,D,20190813,000000,9.67397,9.89924,9.62795,9.89924,138950.86191502,0
+THW.US,D,20190814,000000,9.83538,9.85503,9.6815,9.72369,205086.88609635,0
+THW.US,D,20190815,000000,9.72369,9.77243,9.67118,9.73772,83396.729467677,0
+THW.US,D,20190816,000000,9.77527,9.87758,9.77527,9.83538,77488.302354101,0
+THW.US,D,20190819,000000,9.93869,9.96956,9.85503,9.90278,151495.48092461,0
+THW.US,D,20190820,000000,9.86261,9.94613,9.83538,9.84475,167350.73709233,0
+THW.US,D,20190821,000000,9.9143,9.9143,9.82601,9.87846,131431.33619085,0
+THW.US,D,20190822,000000,9.89255,9.90278,9.76785,9.79781,172949.09165585,0
+THW.US,D,20190823,000000,9.78933,9.84951,9.66358,9.69929,217387.49612323,0
+THW.US,D,20190826,000000,9.72834,9.75272,9.65705,9.68613,129743.5185988,0
+THW.US,D,20190827,000000,9.7444,9.8025,9.6486,9.72272,138296.61948982,0
+THW.US,D,20190828,000000,9.7142,9.78288,9.68516,9.73685,88284.367911317,0
+THW.US,D,20190829,000000,9.81752,9.81752,9.72272,9.75272,100622.27188753,0
+THW.US,D,20190830,000000,9.75272,9.78933,9.72466,9.73685,99653.694746637,0
+THW.US,D,20190903,000000,9.72272,9.81752,9.63275,9.81752,156858.35083671,0
+THW.US,D,20190904,000000,9.8701,9.90672,9.83538,9.87846,109410.85742998,0
+THW.US,D,20190905,000000,9.94613,9.98921,9.89255,9.96856,120140.85941981,0
+THW.US,D,20190906,000000,9.98921,10.0315,9.93869,9.96856,106225.9541581,0
+THW.US,D,20190909,000000,9.9143,9.95268,9.84951,9.85503,113270.24841381,0
+THW.US,D,20190910,000000,9.84951,9.8701,9.78933,9.86261,132660.97097699,0
+THW.US,D,20190911,000000,9.93869,9.99596,9.88516,9.98921,175629.99384119,0
+THW.US,D,20190912,000000,9.97521,10.0248,9.95268,10.0101,118046.00500948,0
+THW.US,D,20190913,000000,10.0101,10.0485,9.98177,10.0042,151909.97653275,0
+THW.US,D,20190916,000000,10.0315,10.0315,9.9143,9.97521,149669.14294937,0
+THW.US,D,20190917,000000,10.0315,10.0315,9.96211,9.98921,91429.846151042,0
+THW.US,D,20190918,000000,9.99596,10.0485,9.98177,10.0174,118925.07667201,0
+THW.US,D,20190919,000000,10.0485,10.1094,10.0101,10.0653,107584.51945472,0
+THW.US,D,20190920,000000,10.0729,10.1094,10.0568,10.0963,99299.93499881,0
+THW.US,D,20190923,000000,10.039,10.1292,10.039,10.039,108516.8681877,0
+THW.US,D,20190924,000000,10.0653,10.0963,9.9377,9.98177,130223.01223291,0
+THW.US,D,20190925,000000,9.99596,10.0042,9.9208,9.96757,130317.84541834,0
+THW.US,D,20190926,000000,9.98177,10.0042,9.89924,9.96132,77558.628087103,0
+THW.US,D,20190927,000000,9.95179,10.0042,9.89924,9.96757,115148.79791809,0
+THW.US,D,20190930,000000,10.0174,10.0793,10.0042,10.039,210213.20581564,0
+THW.US,D,20191001,000000,10.0248,10.0653,9.90672,9.90672,170184.01169917,0
+THW.US,D,20191002,000000,9.89067,9.89067,9.70491,9.75859,162407.69049542,0
+THW.US,D,20191003,000000,9.73414,9.82416,9.70491,9.72553,164373.61439524,0
+THW.US,D,20191004,000000,9.75859,9.89067,9.75859,9.82416,126101.49806242,0
+THW.US,D,20191007,000000,9.82416,9.86812,9.77342,9.77342,137472.95598058,0
+THW.US,D,20191008,000000,9.74992,9.81655,9.67772,9.72001,181652.43388555,0
+THW.US,D,20191009,000000,9.74992,9.83352,9.71247,9.71247,118747.13125667,0
+THW.US,D,20191010,000000,9.71247,9.81655,9.6842,9.74992,92613.662656574,0
+THW.US,D,20191011,000000,9.79596,9.86911,9.7415,9.7415,105715.55982312,0
+THW.US,D,20191014,000000,9.7415,9.78746,9.73414,9.73414,118772.70425049,0
+THW.US,D,20191015,000000,9.79596,9.9377,9.79596,9.90672,105116.72555119,0
+THW.US,D,20191016,000000,9.88427,9.94812,9.88427,9.90672,103411.85929661,0
+THW.US,D,20191017,000000,9.92916,9.99695,9.92916,9.95268,108645.79869821,0
+THW.US,D,20191018,000000,9.92916,9.97789,9.89924,9.89924,62488.675937904,0
+THW.US,D,20191021,000000,9.91332,9.97521,9.86812,9.86812,108557.35876126,0
+THW.US,D,20191022,000000,9.98177,9.98177,9.82416,9.85315,179969.94400054,0
+THW.US,D,20191023,000000,9.84191,9.92916,9.83255,9.91332,138881.60172341,0
+THW.US,D,20191024,000000,9.91332,9.94901,9.87758,9.9208,136092.01431435,0
+THW.US,D,20191025,000000,9.9208,9.98177,9.90672,9.98177,93291.346992776,0
+THW.US,D,20191028,000000,9.96211,10.0258,9.9208,9.97521,162988.41056337,0
+THW.US,D,20191029,000000,9.96856,10.0898,9.96856,10.0108,151803.42239185,0
+THW.US,D,20191030,000000,10.0672,10.147,10.0334,10.1376,118603.28316644,0
+THW.US,D,20191031,000000,10.1713,10.1808,10.1104,10.147,198066.03375166,0
+THW.US,D,20191101,000000,10.147,10.209,10.1376,10.1545,214608.56412826,0
+THW.US,D,20191104,000000,10.1883,10.2192,10.147,10.1939,160919.12914688,0
+THW.US,D,20191105,000000,10.2014,10.2192,10.1047,10.1376,136605.60527357,0
+THW.US,D,20191106,000000,10.1883,10.2014,10.0748,10.1235,175062.06027014,0
+THW.US,D,20191107,000000,10.1104,10.1629,10.1104,10.1545,82459.05302765,0
+THW.US,D,20191108,000000,10.1235,10.2014,10.1235,10.1808,111121.0513916,0
+THW.US,D,20191111,000000,10.1808,10.1939,10.1545,10.1629,126226.16640729,0
+THW.US,D,20191112,000000,10.1939,10.2192,10.1629,10.1713,185050.44543923,0
+THW.US,D,20191113,000000,10.147,10.2249,10.1179,10.2107,115127.48708989,0
+THW.US,D,20191114,000000,10.2107,10.2519,10.1731,10.2519,129477.13324652,0
+THW.US,D,20191115,000000,10.2519,10.2519,10.2107,10.2519,287734.53995341,0
+THW.US,D,20191118,000000,10.2249,10.2755,10.1808,10.2295,215568.61693788,0
+THW.US,D,20191119,000000,10.2588,10.3093,10.2588,10.2849,174699.77619103,0
+THW.US,D,20191120,000000,10.2588,10.2671,10.2295,10.2456,130026.95261364,0
+THW.US,D,20191121,000000,10.2192,10.2671,10.2014,10.2519,135960.95272104,0
+THW.US,D,20191122,000000,10.2671,10.2671,10.2249,10.2519,158245.6857514,0
+THW.US,D,20191125,000000,10.2849,10.3093,10.2671,10.3009,192060.64236984,0
+THW.US,D,20191126,000000,10.3177,10.3234,10.2456,10.2764,174240.5278437,0
+THW.US,D,20191127,000000,10.2764,10.3177,10.2764,10.3177,108305.89098871,0
+THW.US,D,20191129,000000,10.3177,10.3299,10.2849,10.3093,85703.626618423,0
+THW.US,D,20191202,000000,10.3093,10.3299,10.2859,10.3093,162192.45113077,0
+THW.US,D,20191203,000000,10.2671,10.2764,10.2192,10.2519,171015.13399829,0
+THW.US,D,20191204,000000,10.2671,10.345,10.2588,10.3366,137496.39789156,0
+THW.US,D,20191205,000000,10.3299,10.3299,10.2671,10.3177,123779.68333196,0
+THW.US,D,20191206,000000,10.3366,10.345,10.3234,10.3234,201539.69874539,0
+THW.US,D,20191209,000000,10.3299,10.345,10.3103,10.345,140683.43224626,0
+THW.US,D,20191210,000000,10.345,10.421,10.345,10.3816,169745.00863862,0
+THW.US,D,20191211,000000,10.3816,10.4349,10.3685,10.4285,151307.9456366,0
+THW.US,D,20191212,000000,10.4285,10.4829,10.4144,10.4285,192091.54307072,0
+THW.US,D,20191213,000000,10.4144,10.4951,10.4144,10.4511,142378.70862816,0
+THW.US,D,20191216,000000,10.4765,10.5984,10.4765,10.5823,149669.14294937,0
+THW.US,D,20191217,000000,10.5823,10.6041,10.5525,10.6041,235366.37631934,0
+THW.US,D,20191218,000000,10.5984,10.6124,10.5683,10.6041,247302.57118431,0
+THW.US,D,20191219,000000,10.5954,10.6706,10.5862,10.6529,127801.03660996,0
+THW.US,D,20191220,000000,10.709,10.7177,10.6163,10.7177,247485.84430669,0
+THW.US,D,20191223,000000,10.7177,10.7177,10.6435,10.6792,242132.56426726,0
+THW.US,D,20191224,000000,10.695,10.695,10.6377,10.6621,100997.34246354,0
+THW.US,D,20191226,000000,10.6874,10.695,10.6529,10.6621,111144.49330261,0
+THW.US,D,20191227,000000,10.6529,10.7016,10.6529,10.6792,158344.78110243,0
+THW.US,D,20191230,000000,10.6792,10.6997,10.5954,10.6022,165661.85395886,0
+THW.US,D,20191231,000000,10.6304,10.6529,10.5954,10.6246,136310.45030323,0
+THW.US,D,20200102,000000,10.6706,10.7016,10.6246,10.7016,135946.03514131,0
+THW.US,D,20200103,000000,10.6377,10.6706,10.5862,10.6706,145280.17788519,0
+THW.US,D,20200106,000000,10.6529,10.7016,10.5954,10.7016,158650.59148687,0
+THW.US,D,20200107,000000,10.7016,10.7016,10.6304,10.6706,154198.75947954,0
+THW.US,D,20200108,000000,10.6621,10.695,10.6304,10.6792,205229.66864518,0
+THW.US,D,20200109,000000,10.6792,10.8011,10.6529,10.8011,378972.58865081,0
+THW.US,D,20200110,000000,10.7841,10.8405,10.7393,10.8405,274604.93871021,0
+THW.US,D,20200113,000000,10.8171,10.849,10.7991,10.849,227084.98848766,0
+THW.US,D,20200114,000000,10.849,10.9493,10.8114,10.9493,169733.28768313,0
+THW.US,D,20200115,000000,10.9493,11.0029,10.8995,10.9155,305085.81625952,0
+THW.US,D,20200116,000000,10.9297,11.0365,10.9043,10.955,184206.53664321,0
+THW.US,D,20200117,000000,10.9747,11.0226,10.9297,10.9879,233251.27662224,0
+THW.US,D,20200121,000000,11.0141,11.0527,10.9465,10.9879,227320.47313907,0
+THW.US,D,20200122,000000,10.9794,11.0226,10.9794,10.9962,170712.52023809,0
+THW.US,D,20200123,000000,10.9879,11.0011,10.8658,10.9043,184818.15741205,0
+THW.US,D,20200124,000000,10.9043,10.9297,10.7221,10.7221,192244.98103362,0
+THW.US,D,20200127,000000,10.5984,10.682,10.5675,10.6743,272273.53410708,0
+THW.US,D,20200128,000000,10.682,10.804,10.682,10.7796,191880.5658717,0
+THW.US,D,20200129,000000,10.805,10.8507,10.7655,10.8143,157139.65376872,0
+THW.US,D,20200130,000000,10.805,10.8377,10.682,10.7221,130727.01331942,0
+THW.US,D,20200131,000000,10.7289,10.7429,10.5393,10.5486,191878.43478888,0
+THW.US,D,20200203,000000,10.589,10.7289,10.589,10.7221,183954.00332925,0
+THW.US,D,20200204,000000,10.773,10.9043,10.7495,10.8452,206100.21597643,0
+THW.US,D,20200205,000000,10.8658,11.031,10.8658,11.0056,184769.14250721,0
+THW.US,D,20200206,000000,11.0761,11.0761,10.955,11.0141,200868.40765764,0
+THW.US,D,20200207,000000,11.0141,11.0385,10.9465,11.0056,120864.3620366,0
+THW.US,D,20200210,000000,10.9747,11.0826,10.9747,11.0761,104423.05809387,0
+THW.US,D,20200211,000000,11.0902,11.1606,11.0902,11.1475,175162.2211626,0
+THW.US,D,20200212,000000,11.1914,11.215,11.1539,11.1737,173795.13153469,0
+THW.US,D,20200213,000000,11.1606,11.215,11.1398,11.1832,119559.07381043,0
+THW.US,D,20200214,000000,11.167,11.2066,11.1221,11.2066,179009.89119093,0
+THW.US,D,20200218,000000,11.215,11.23,11.0695,11.0977,351721.36711253,0
+THW.US,D,20200219,000000,11.1371,11.1606,11.0798,11.1024,178138.27831828,0
+THW.US,D,20200220,000000,11.0659,11.1099,10.9419,11.0751,304198.22026574,0
+THW.US,D,20200221,000000,11.002,11.0659,10.9718,11.0424,180808.52508952,0
+THW.US,D,20200224,000000,10.8405,10.8678,10.6997,10.7747,283332.78839234,0
+THW.US,D,20200225,000000,10.8001,10.8133,10.3103,10.3186,426160.08995373,0
+THW.US,D,20200226,000000,10.3244,10.5823,10.3244,10.4566,310205.74273036,0
+THW.US,D,20200227,000000,10.3318,10.3318,9.85503,10.0756,547894.9993216,0
+THW.US,D,20200228,000000,9.79596,9.80815,9.47405,9.64581,570812.66394897,0
+THW.US,D,20200302,000000,9.77156,10.2933,9.70879,10.2859,312946.31523462,0
+THW.US,D,20200303,000000,10.3637,10.4417,10.0925,10.1995,384989.70098812,0
+THW.US,D,20200304,000000,10.3544,10.7598,10.3253,10.7373,331800.00492761,0
+THW.US,D,20200305,000000,10.5823,10.6407,10.4662,10.5683,272520.73971397,0
+THW.US,D,20200306,000000,10.3103,10.5112,10.2371,10.5112,180355.66999063,0
+THW.US,D,20200309,000000,9.3971,10.1067,9.3971,9.9508,335354.65106845,0
+THW.US,D,20200310,000000,10.1001,10.209,9.75564,10.0184,199567.3815971,0
+THW.US,D,20200311,000000,9.87304,9.88969,9.38959,9.46752,290107.50067153,0
+THW.US,D,20200312,000000,8.88837,8.95977,7.58018,8.31191,659594.63969836,0
+THW.US,D,20200313,000000,8.70272,9.11275,8.45383,9.07145,471798.29404781,0
+THW.US,D,20200316,000000,8.10188,8.63213,7.96085,8.10188,404985.65107169,0
+THW.US,D,20200317,000000,8.14854,8.49521,7.82138,8.39019,461429.51059564,0
+THW.US,D,20200318,000000,7.88407,8.10188,6.99455,7.29874,628227.23169665,0
+THW.US,D,20200319,000000,7.18564,7.46663,7.01193,7.40694,369581.97221223,0
+THW.US,D,20200320,000000,7.46193,7.88886,7.4302,7.54874,269282.55937165,0
+THW.US,D,20200323,000000,7.42243,7.42243,6.91723,7.01963,403740.03316443,0
+THW.US,D,20200324,000000,7.18564,7.61659,7.18564,7.55662,251886.53032635,0
+THW.US,D,20200325,000000,7.44626,8.49521,7.44626,8.26003,287295.53689283,0
+THW.US,D,20200326,000000,8.41648,8.88187,8.33886,8.80435,289262.52633408,0
+THW.US,D,20200327,000000,8.60586,8.89022,8.52758,8.73314,193359.53734754,0
+THW.US,D,20200330,000000,8.68545,9.19157,8.68545,9.11837,337446.30885454,0
+THW.US,D,20200331,000000,9.27228,9.475,8.94098,8.99168,379127.09215513,0
+THW.US,D,20200401,000000,8.45035,8.78408,8.45035,8.56006,271930.42977333,0
+THW.US,D,20200402,000000,8.33097,8.67081,8.29701,8.63026,251063.93235852,0
+THW.US,D,20200403,000000,8.56006,8.71838,8.49606,8.55218,212505.18538664,0
+THW.US,D,20200406,000000,8.82847,8.99168,8.74035,8.96259,325211.76239502,0
+THW.US,D,20200407,000000,9.36519,9.36519,9.07895,9.22816,279533.06772742,0
+THW.US,D,20200408,000000,9.2554,9.69832,9.20755,9.59983,261355.99682923,0
+THW.US,D,20200409,000000,9.74248,10.0101,9.69832,9.92455,278310.89173114,0
+THW.US,D,20200413,000000,10.0258,10.0287,9.58765,9.77624,325377.98685483,0
+THW.US,D,20200414,000000,10.0616,10.2407,9.87108,10.2407,243435.72141061,0
+THW.US,D,20200415,000000,10.0841,10.3055,9.92455,10.2259,257898.3149566,0
+THW.US,D,20200416,000000,10.3055,10.5486,10.2137,10.3516,338437.26236503,0
+THW.US,D,20200417,000000,10.6217,10.6772,10.3834,10.5666,207905.24312347,0
+THW.US,D,20200420,000000,10.5666,10.9062,10.557,10.7315,546573.72797429,0
+THW.US,D,20200421,000000,10.6772,10.727,10.1319,10.4369,388914.08999792,0
+THW.US,D,20200422,000000,10.6584,10.6846,10.5,10.6358,245117.14575422,0
+THW.US,D,20200423,000000,10.6489,10.8658,10.5749,10.7954,306544.54244862,0
+THW.US,D,20200424,000000,10.8452,11.1305,10.7542,11.0348,303138.00656366,0
+THW.US,D,20200427,000000,11.1315,11.3134,11.0911,11.2421,439845.90381248,0
+THW.US,D,20200428,000000,11.3134,11.3134,10.9409,11.0187,425732.80784869,0
+THW.US,D,20200429,000000,11.1548,11.2421,11.0564,11.0893,286147.94879522,0
+THW.US,D,20200430,000000,11.1859,11.1859,10.9822,11.1315,459594.64828914,0
+THW.US,D,20200501,000000,11.0507,11.0507,10.8377,10.9062,346835.85975172,0
+THW.US,D,20200504,000000,10.786,10.924,10.6217,10.8733,271398.72461018,0
+THW.US,D,20200505,000000,10.9493,11.2591,10.9493,11.1315,359657.51952768,0
+THW.US,D,20200506,000000,11.1614,11.2899,11.0751,11.1408,202531.71779727,0
+THW.US,D,20200507,000000,11.3051,11.3134,11.1484,11.1548,237088.29123649,0
+THW.US,D,20200508,000000,11.2723,11.322,11.169,11.2591,240962.59980005,0
+THW.US,D,20200511,000000,11.2338,11.5912,11.1859,11.5386,324197.36697354,0
+THW.US,D,20200512,000000,11.5754,11.6242,11.2421,11.2421,345930.14955397,0
+THW.US,D,20200513,000000,11.2421,11.4872,11.0977,11.1221,478218.18103777,0
+THW.US,D,20200514,000000,11.0751,11.2591,10.9569,11.1548,389842.17656527,0
+THW.US,D,20200515,000000,11.1041,11.3547,11.0977,11.1484,293247.65120421,0
+THW.US,D,20200518,000000,11.3688,11.6008,11.322,11.4872,391654.66250217,0
+THW.US,D,20200519,000000,11.4712,11.5989,11.3576,11.4927,245253.53505457,0
+THW.US,D,20200520,000000,11.5263,11.5819,11.3576,11.365,311939.378603,0
+THW.US,D,20200521,000000,11.2628,11.3728,11.1719,11.1886,214002.27106646,0
+THW.US,D,20200522,000000,11.2046,11.3849,11.1578,11.3256,187931.6694095,0
+THW.US,D,20200526,000000,11.5585,11.5585,11.4063,11.4628,267714.08241744,0
+THW.US,D,20200527,000000,11.4628,11.5068,11.2929,11.365,232528.83954685,0
+THW.US,D,20200528,000000,11.365,11.5989,11.2929,11.4786,250926.47751673,0
+THW.US,D,20200529,000000,11.5585,11.6306,11.458,11.6223,186073.36519199,0
+THW.US,D,20200601,000000,11.5745,11.6654,11.5263,11.5989,182046.68420692,0
+THW.US,D,20200602,000000,11.5819,11.6861,11.5424,11.6636,128134.55107103,0
+THW.US,D,20200603,000000,11.7423,11.7676,11.6393,11.656,148641.96103096,0
+THW.US,D,20200604,000000,11.5893,11.7676,11.5893,11.656,230832.49762354,0
+THW.US,D,20200605,000000,11.7199,11.9376,11.7199,11.8549,232826.12560001,0
+THW.US,D,20200608,000000,11.7735,11.8786,11.7423,11.8494,313844.56664253,0
+THW.US,D,20200609,000000,11.8072,11.8418,11.7594,11.7676,153057.56463038,0
+THW.US,D,20200610,000000,11.7828,11.8418,11.7021,11.8072,125077.51276827,0
+THW.US,D,20200611,000000,11.6476,11.7114,11.0761,11.1155,427492.01671515,0
+THW.US,D,20200612,000000,11.365,11.4468,11.1155,11.2768,160132.75958694,0
+THW.US,D,20200615,000000,11.1484,11.4712,11.0995,11.365,182058.40516243,0
+THW.US,D,20200616,000000,11.6636,11.7735,11.5361,11.7349,206855.68483548,0
+THW.US,D,20200617,000000,11.7828,11.8869,11.5819,11.5893,263617.07569937,0
+THW.US,D,20200618,000000,11.5623,11.5989,11.442,11.5322,196695.74749951,0
+THW.US,D,20200619,000000,11.5068,11.7095,11.4366,11.4628,162088.02807267,0
+THW.US,D,20200622,000000,11.4664,11.4815,11.3747,11.4505,131753.1296964,0
+THW.US,D,20200623,000000,11.4815,11.5893,11.4505,11.5068,130496.85637505,0
+THW.US,D,20200624,000000,11.3764,11.4262,11.2563,11.3124,258813.61502705,0
+THW.US,D,20200625,000000,11.231,11.3849,11.231,11.3596,95360.628409289,0
+THW.US,D,20200626,000000,11.3596,11.4195,11.2958,11.3285,116488.18346934,0
+THW.US,D,20200629,000000,11.3371,11.3932,11.288,11.3764,135413.26443675,0
+THW.US,D,20200630,000000,11.458,11.6111,11.2958,11.5791,172475.99127019,0
+THW.US,D,20200701,000000,11.7095,11.718,11.6044,11.6691,108308.02207152,0
+THW.US,D,20200702,000000,11.6608,11.7414,11.6608,11.6691,81966.772896636,0
+THW.US,D,20200706,000000,11.7666,11.824,11.6916,11.7987,170110.48934195,0
+THW.US,D,20200707,000000,11.7331,11.8062,11.6364,11.6448,97363.846258436,0
+THW.US,D,20200708,000000,11.6279,11.7274,11.5556,11.6542,109518.47711229,0
+THW.US,D,20200709,000000,11.6279,11.6804,11.475,11.5482,107189.20359195,0
+THW.US,D,20200710,000000,11.5482,11.5877,11.4664,11.5715,77549.038214422,0
+THW.US,D,20200713,000000,11.6776,11.8127,11.5959,11.6279,193327.5711053,0
+THW.US,D,20200714,000000,11.6279,11.7726,11.6111,11.7726,159649.00378719,0
+THW.US,D,20200715,000000,11.8616,11.9751,11.8437,11.9695,207070.92420014,0
+THW.US,D,20200716,000000,11.9695,11.9826,11.8869,11.9826,159871.70194171,0
+THW.US,D,20200717,000000,12.1039,12.1039,12.0051,12.0952,104027.74223108,0
+THW.US,D,20200720,000000,12.0745,12.2174,12.0745,12.1039,217251.10682287,0
+THW.US,D,20200721,000000,12.1039,12.2174,12.0877,12.1188,113148.77669315,0
+THW.US,D,20200722,000000,12.2323,12.2323,12.1092,12.2032,178510.15227004,0
+THW.US,D,20200723,000000,12.2408,12.2408,11.917,11.9508,180555.99177557,0
+THW.US,D,20200724,000000,11.8831,11.9245,11.6646,11.7621,221466.38863737,0
+THW.US,D,20200727,000000,11.7292,11.8578,11.6955,11.8184,143252.45258363,0
+THW.US,D,20200728,000000,11.8437,11.9254,11.8362,11.9254,94925.887514367,0
+THW.US,D,20200729,000000,11.9254,12.1188,11.8756,12.0663,143950.38220661,0
+THW.US,D,20200730,000000,11.9967,11.9967,11.8831,11.917,76647.590182305,0
+THW.US,D,20200731,000000,11.9583,11.9695,11.7528,11.8109,138332.84789772,0
+THW.US,D,20200803,000000,11.8578,12.0156,11.8578,11.9967,93423.474127507,0
+THW.US,D,20200804,000000,11.9807,12.0531,11.9357,11.9431,85771.821268607,0
+THW.US,D,20200805,000000,11.9967,12.145,11.9771,12.1355,131001.92300298,0
+THW.US,D,20200806,000000,12.0484,12.1618,11.9967,12.0577,144178.40806817,0
+THW.US,D,20200807,000000,11.9583,12.1272,11.8907,11.9254,155413.47668594,0
+THW.US,D,20200810,000000,11.8907,12.0211,11.8907,11.9583,183830.40052579,0
+THW.US,D,20200811,000000,11.9732,12.0333,11.8362,11.8578,130487.26650238,0
+THW.US,D,20200812,000000,11.917,12.0745,11.917,12.0304,104691.57452895,0
+THW.US,D,20200813,000000,12.0804,12.0952,11.9583,12.0211,113489.74994408,0
+THW.US,D,20200814,000000,12.0211,12.1092,11.9893,12.0211,132995.55097943,0
+THW.US,D,20200817,000000,12.1957,12.2247,12.0952,12.2174,136928.4643205,0
+THW.US,D,20200818,000000,12.2096,12.2594,12.1808,12.2323,146862.50687774,0
+THW.US,D,20200819,000000,12.2735,12.331,12.1496,12.1496,121040.1763691,0
+THW.US,D,20200820,000000,12.0614,12.1769,12.0614,12.1496,63343.24014802,0
+THW.US,D,20200821,000000,12.1677,12.1677,12.0435,12.0435,81198.517540662,0
+THW.US,D,20200824,000000,12.0989,12.1328,11.9704,12.0172,135214.00819323,0
+THW.US,D,20200825,000000,12.0352,12.1065,12.0005,12.084,118140.8381949,0
+THW.US,D,20200826,000000,12.0775,12.0775,11.9873,12.0079,89192.209191886,0
+THW.US,D,20200827,000000,12.0531,12.0804,11.9704,12.026,121813.75943212,0
+THW.US,D,20200828,000000,12.0005,12.0435,11.8859,11.9921,172472.79464597,0
+THW.US,D,20200831,000000,12.084,12.084,11.962,12.0079,133998.22544543,0
+THW.US,D,20200901,000000,11.9376,12.0005,11.8859,11.9536,141095.79677157,0
+THW.US,D,20200902,000000,11.9293,12.192,11.9293,12.192,86179.923628302,0
+THW.US,D,20200903,000000,12.2154,12.2154,11.8465,11.9704,179505.36794617,0
+THW.US,D,20200904,000000,11.9376,12.0079,11.6147,11.764,225766.91376457,0
+THW.US,D,20200908,000000,11.6306,11.6486,11.5415,11.5903,213289.42386376,0
+THW.US,D,20200909,000000,11.5819,11.9197,11.5819,11.797,125485.61512797,0
+THW.US,D,20200910,000000,11.8465,11.9197,11.7302,11.7545,97076.150077974,0
+THW.US,D,20200911,000000,11.797,11.8776,11.7462,11.8213,73991.195449365,0
+THW.US,D,20200914,000000,11.8541,12.084,11.8494,12.0005,109859.4503632,0
+THW.US,D,20200915,000000,12.0709,12.1582,12.0079,12.0079,156249.9266921,0
+THW.US,D,20200916,000000,12.026,12.1862,12.026,12.0989,205932.92597519,0
+THW.US,D,20200917,000000,12.0313,12.0745,11.8738,12.0137,87224.154209241,0
+THW.US,D,20200918,000000,12.0494,12.0897,11.9488,11.9893,77827.144522203,0
+THW.US,D,20200921,000000,11.8738,11.8738,11.6081,11.717,206648.96980212,0
+THW.US,D,20200922,000000,11.6758,11.7321,11.6166,11.6906,108116.22461786,0
+THW.US,D,20200923,000000,11.7405,11.8005,11.5351,11.5585,104455.02433614,0
+THW.US,D,20200924,000000,11.5257,11.5585,11.3256,11.46,200467.7640878,0
+THW.US,D,20200925,000000,11.4505,11.6505,11.4016,11.6242,102966.46298759,0
+THW.US,D,20200928,000000,11.8082,11.8164,11.6505,11.6505,143550.80417822,0
+THW.US,D,20200929,000000,11.6018,11.7321,11.5791,11.7086,102078.8669938,0
+THW.US,D,20200930,000000,11.791,11.9329,11.7311,11.8812,119050.81055828,0
+THW.US,D,20201001,000000,11.9583,11.9658,11.7518,11.7735,104966.48421251,0
+THW.US,D,20201002,000000,11.6758,11.8335,11.5837,11.7735,115290.51492548,0
+THW.US,D,20201005,000000,11.8335,11.9893,11.8335,11.9583,98837.490027251,0
+THW.US,D,20201006,000000,11.9724,12.0221,11.791,11.7995,137767.04540949,0
+THW.US,D,20201007,000000,11.8335,12.0137,11.8335,11.9893,62869.07422096,0
+THW.US,D,20201008,000000,12.0221,12.0897,12.0051,12.0587,97377.698296756,0
+THW.US,D,20201009,000000,12.1048,12.1911,12.0587,12.1205,95406.446689881,0
+THW.US,D,20201012,000000,12.1555,12.2134,12.1467,12.1994,94210.909228846,0
+THW.US,D,20201013,000000,12.1467,12.1994,12.1048,12.1467,137143.70368515,0
+THW.US,D,20201014,000000,12.1121,12.2052,12.0137,12.0672,109627.16233601,0
+THW.US,D,20201015,000000,12.0221,12.0313,11.9161,12.0051,100676.61449939,0
+THW.US,D,20201016,000000,12.0313,12.1871,12.0313,12.1467,83909.254885464,0
+THW.US,D,20201019,000000,12.1092,12.2341,11.8587,11.868,94663.764327724,0
+THW.US,D,20201020,000000,11.9113,12.0614,11.9113,11.9845,85716.413115334,0
+THW.US,D,20201021,000000,11.962,12.0362,11.8766,11.9113,70019.922617573,0
+THW.US,D,20201022,000000,11.8766,11.9461,11.868,11.9376,71282.58918738,0
+THW.US,D,20201023,000000,11.9704,12.0858,11.9293,11.9704,74072.176596459,0
+THW.US,D,20201026,000000,11.9113,11.9704,11.7603,11.8766,83209.194179672,0
+THW.US,D,20201027,000000,11.8766,11.9376,11.8194,11.8279,63874.94531117,0
+THW.US,D,20201028,000000,11.7021,11.795,11.2845,11.3519,314507.33339899,0
+THW.US,D,20201029,000000,11.2845,11.3668,11.2328,11.2845,153735.24896658,0
+THW.US,D,20201030,000000,11.3342,11.4376,11.0995,11.2262,136564.04915859,0
+THW.US,D,20201102,000000,11.3519,11.518,11.3002,11.4337,139729.77268509,0
+THW.US,D,20201103,000000,11.5857,11.7114,11.5857,11.6852,58367.161767424,0
+THW.US,D,20201104,000000,11.7114,12.2706,11.7114,12.0858,190072.34210043,0
+THW.US,D,20201105,000000,12.2783,12.33,12.1647,12.2349,195681.35207802,0
+THW.US,D,20201106,000000,12.2437,12.282,12.1901,12.1965,108198.27130637,0
+THW.US,D,20201109,000000,12.5373,12.5373,12.2877,12.33,142361.65996562,0
+THW.US,D,20201110,000000,12.3956,12.4547,12.33,12.4387,113066.73000465,0
+THW.US,D,20201111,000000,12.5222,12.5222,12.3598,12.495,108172.69831256,0
+THW.US,D,20201112,000000,12.5046,12.5046,12.3563,12.3787,108333.59506532,0
+THW.US,D,20201113,000000,12.4387,12.6471,12.4387,12.604,105822.11396404,0
+THW.US,D,20201116,000000,12.7062,12.8057,12.6359,12.7457,179163.32915384,0
+THW.US,D,20201117,000000,12.7542,12.9567,12.6771,12.7964,234500.09115373,0
+THW.US,D,20201118,000000,12.7964,13.0743,12.7916,13.0216,196187.48424738,0
+THW.US,D,20201119,000000,12.9363,12.9363,12.6415,12.7916,263887.72321727,0
+THW.US,D,20201120,000000,12.7916,12.8358,12.6507,12.6658,128262.41604013,0
+THW.US,D,20201123,000000,12.7174,12.801,12.6658,12.7766,132101.5617372,0
+THW.US,D,20201124,000000,12.7916,12.8846,12.7174,12.8282,162360.80667341,0
+THW.US,D,20201125,000000,12.8536,12.8602,12.7766,12.8536,126448.8645618,0
+THW.US,D,20201127,000000,12.8536,12.9624,12.8536,12.9455,46881.690918509,0
+THW.US,D,20201130,000000,13.0019,13.0019,12.8929,12.9868,167148.2842246,0
+THW.US,D,20201201,000000,13.0019,13.2158,12.9934,13.1633,180672.13578916,0
+THW.US,D,20201202,000000,13.0985,13.9057,13.0985,13.3248,143750.06042171,0
+THW.US,D,20201203,000000,13.3415,13.3444,13.1117,13.1277,170928.82514415,0
+THW.US,D,20201204,000000,13.2243,13.2627,13.1277,13.2158,136062.17915488,0
+THW.US,D,20201207,000000,13.2627,13.2627,12.9802,13.0366,198333.48464535,0
+THW.US,D,20201208,000000,13.0366,13.1717,12.9719,13.1538,112474.28898119,0
+THW.US,D,20201209,000000,13.1895,13.2158,13.0629,13.2064,135167.12437125,0
+THW.US,D,20201210,000000,13.2243,13.246,13.106,13.2158,103538.6587243,0
+THW.US,D,20201211,000000,13.2158,13.2797,13.0985,13.1633,63949.533209809,0
+THW.US,D,20201214,000000,13.3895,13.3895,13.1361,13.1717,140457.53746751,0
+THW.US,D,20201215,000000,13.2627,13.3809,13.1895,13.3068,117323.5679341,0
+THW.US,D,20201216,000000,13.3332,13.533,13.2984,13.5161,135683.91195466,0
+THW.US,D,20201217,000000,13.5743,13.6137,13.4561,13.5818,124168.60594627,0
+THW.US,D,20201218,000000,13.6091,13.6578,13.5312,13.6325,79924.130015352,0
+THW.US,D,20201221,000000,13.5743,13.5743,13.1503,13.3454,213267.04749416,0
+THW.US,D,20201222,000000,13.2674,13.3949,13.242,13.321,109048.57335086,0
+THW.US,D,20201223,000000,13.2844,13.489,13.242,13.3857,108599.9804176,0
+THW.US,D,20201224,000000,13.4035,13.4561,13.321,13.3696,51931.291656332,0
+THW.US,D,20201228,000000,13.3782,13.4476,13.2674,13.3283,103535.46210007,0
+THW.US,D,20201229,000000,13.3283,13.4636,13.2581,13.2844,121739.1715335,0
+THW.US,D,20201230,000000,13.3454,13.3454,13.242,13.3378,104221.67076754,0
+THW.US,D,20201231,000000,13.3949,13.4307,13.2674,13.4307,111885.04458194,0
+THW.US,D,20210104,000000,13.4476,13.5667,13.2505,13.3857,146158.18400631,0
+THW.US,D,20210105,000000,13.4307,13.4916,13.3378,13.3949,116833.41888589,0
+THW.US,D,20210106,000000,13.3623,13.6766,13.3623,13.5818,128609.78253949,0
+THW.US,D,20210107,000000,13.6493,13.7366,13.5978,13.6766,90859.78149716,0
+THW.US,D,20210108,000000,13.701,13.7853,13.6578,13.7179,146883.81770593,0
+THW.US,D,20210111,000000,13.6249,13.7526,13.5743,13.7432,320567.06739265,0
+THW.US,D,20210112,000000,13.8877,14.0568,13.7601,13.9815,343060.64653923,0
+THW.US,D,20210113,000000,14.0164,14.1432,14.0164,14.1432,198707.48967994,0
+THW.US,D,20210114,000000,14.2095,14.2491,14.0164,14.0653,198256.76566388,0
+THW.US,D,20210115,000000,14.1252,14.1432,13.931,14.1252,157847.17326437,0
+THW.US,D,20210119,000000,14.2875,14.7963,14.2095,14.6762,377313.54067681,0
+THW.US,D,20210120,000000,14.8621,15.3068,14.7905,15.212,362595.21719261,0
+THW.US,D,20210121,000000,15.289,15.3068,14.707,14.7868,285388.21777053,0
+THW.US,D,20210122,000000,14.7774,14.7774,14.3663,14.5213,289634.40028587,0
+THW.US,D,20210125,000000,14.6056,14.6742,14.3495,14.3843,151523.18500124,0
+THW.US,D,20210126,000000,14.418,14.5035,14.3055,14.3663,139177.82223517,0
+THW.US,D,20210127,000000,14.2744,14.2978,14.0924,14.0924,125374.79882141,0
+THW.US,D,20210128,000000,14.0924,14.3402,14.0924,14.1628,132997.68206228,0
+THW.US,D,20210129,000000,14.2744,14.3148,13.9825,14.0257,154503.50432255,0
+THW.US,D,20210201,000000,14.1458,14.1777,14.0088,14.1685,109091.19500723,0
+THW.US,D,20210202,000000,14.2558,14.4095,14.1365,14.1365,124468.02308225,0
+THW.US,D,20210203,000000,14.1862,14.265,14.0765,14.1458,119302.27833082,0
+THW.US,D,20210204,000000,14.2894,14.3241,14.1544,14.2397,108921.77392316,0
+THW.US,D,20210205,000000,14.2471,14.3936,14.2471,14.3757,89274.255880389,0
+THW.US,D,20210208,000000,14.434,14.5213,14.3316,14.3663,145593.44705949,0
+THW.US,D,20210209,000000,14.358,14.5128,14.358,14.4772,129872.44910931,0
+THW.US,D,20210210,000000,14.5128,14.6056,14.3663,14.4772,157455.05402581,0
+THW.US,D,20210211,000000,14.4424,14.5466,14.434,14.5035,101042.09520272,0
+THW.US,D,20210212,000000,14.5213,14.6582,14.5081,14.5709,82561.345002927,0
+THW.US,D,20210216,000000,14.6742,14.8778,14.5213,14.8189,139379.20956149,0
+THW.US,D,20210217,000000,14.8621,14.921,14.5879,14.8189,167823.83747798,0
+THW.US,D,20210218,000000,14.4058,14.6723,14.3609,14.4218,312975.08485267,0
+THW.US,D,20210219,000000,14.4462,14.6187,14.3609,14.4809,240974.32075553,0
+THW.US,D,20210222,000000,14.5757,14.5757,14.2997,14.5165,142662.14264299,0
+THW.US,D,20210223,000000,14.3609,14.4809,14.3355,14.4715,95203.993822147,0
+THW.US,D,20210224,000000,14.4809,14.7034,14.4378,14.6789,175213.36715024,0
+THW.US,D,20210225,000000,14.6187,14.8421,14.6187,14.7568,151435.8106057,0
+THW.US,D,20210226,000000,14.8611,14.8948,14.7474,14.8948,123670.99810822,0
+THW.US,D,20210301,000000,14.4058,14.5259,14.0182,14.1205,976555.91496254,0
+THW.US,D,20210302,000000,14.0427,14.1026,12.9426,12.9597,898709.59069496,0
+THW.US,D,20210303,000000,12.9597,13.4579,12.7268,13.139,485190.01847763,0
+THW.US,D,20210304,000000,13.1566,13.4148,13.1219,13.1566,475699.24114659,0
+THW.US,D,20210305,000000,12.4679,13.1483,12.2887,13.0102,932291.19374484,0
+THW.US,D,20210308,000000,13.1146,13.1351,12.4274,12.5889,577166.48737157,0
+THW.US,D,20210309,000000,12.5889,12.7025,12.4182,12.632,409326.66677244,0
+THW.US,D,20210310,000000,12.6668,13.1923,12.632,13.1483,237033.94862462,0
+THW.US,D,20210311,000000,13.2009,13.227,12.8988,13.0797,171010.87183265,0
+THW.US,D,20210312,000000,13.0187,13.0366,12.8724,12.8724,166182.90370794,0
+THW.US,D,20210315,000000,12.8724,13.2505,12.8611,13.227,185382.89435888,0
+THW.US,D,20210316,000000,13.2505,13.2505,13.0891,13.139,135057.37360611,0
+THW.US,D,20210317,000000,13.243,13.243,13.0797,13.1736,218627.78632346,0
+THW.US,D,20210318,000000,13.0498,13.1895,12.7813,12.7898,305939.31492825,0
+THW.US,D,20210319,000000,12.7813,12.9381,12.3992,12.8948,257768.3189047,0
+THW.US,D,20210322,000000,12.8262,12.9887,12.7813,12.8856,217075.29249037,0
+THW.US,D,20210323,000000,12.8761,13.1117,12.7813,13.015,315484.43487115,0
+THW.US,D,20210324,000000,12.9475,13.0131,12.7118,12.8666,207442.79815191,0
+THW.US,D,20210325,000000,12.7644,12.9549,12.739,12.8948,144634.45979127,0
+THW.US,D,20210326,000000,12.9972,13.2064,12.9549,13.2064,267474.33560037,0
+THW.US,D,20210329,000000,13.1895,13.2722,13.0855,13.1277,203509.88481085,0
+THW.US,D,20210330,000000,13.1277,13.1277,13.0066,13.0328,179562.90718226,0
+THW.US,D,20210331,000000,13.0855,13.1538,13.015,13.0591,240792.11317457,0
+THW.US,D,20210401,000000,13.1041,13.1041,12.9475,12.9822,284438.82037499,0
+THW.US,D,20210405,000000,12.9972,13.0806,12.8761,12.9023,395755.93138589,0
+THW.US,D,20210406,000000,12.9023,13.0639,12.8856,13.0066,304899.34651294,0
+THW.US,D,20210407,000000,12.9972,13.3107,12.9972,13.3107,219832.91365717,0
+THW.US,D,20210408,000000,13.1361,13.1361,12.8807,13.0066,773055.62002438,0
+THW.US,D,20210409,000000,12.9644,13.1453,12.9557,13.0591,332376.46282994,0
+THW.US,D,20210412,000000,13.0778,13.2487,13.0778,13.2411,392171.45008559,0
+THW.US,D,20210413,000000,13.2411,13.4579,13.1717,13.4579,501158.22203473,0
+THW.US,D,20210414,000000,13.5705,13.8475,13.5631,13.657,681303.98036777,0
+THW.US,D,20210415,000000,13.4326,13.761,13.4326,13.5705,1262092.2429889,0
+THW.US,D,20210416,000000,13.6474,13.6926,13.517,13.5705,627738.14818986,0
+THW.US,D,20210419,000000,13.6464,13.6719,13.4974,13.5415,378866.0345099,0
+THW.US,D,20210420,000000,13.5321,13.6203,13.4288,13.4627,361507.29941391,0
+THW.US,D,20210421,000000,13.4721,13.6203,13.4721,13.6117,191033.46045144,0
+THW.US,D,20210422,000000,13.6203,13.7517,13.5603,13.6025,221640.07188706,0
+THW.US,D,20210423,000000,13.6728,13.7696,13.5931,13.6981,248627.03915586,0
+THW.US,D,20210426,000000,13.7601,13.8212,13.6814,13.8044,226575.65969408,0
+THW.US,D,20210427,000000,13.8466,13.8466,13.7422,13.7949,180441.97884479,0
+THW.US,D,20210428,000000,13.7949,13.7949,13.6635,13.6981,163134.38973643,0
+THW.US,D,20210429,000000,13.778,13.778,13.5686,13.5931,164173.29261033,0
+THW.US,D,20210430,000000,13.6464,13.6981,13.5771,13.6117,132598.10403385,0
+THW.US,D,20210503,000000,13.6823,13.8559,13.6823,13.7949,173917.66879674,0
+THW.US,D,20210504,000000,13.8212,13.8212,13.6917,13.7151,164006.00260909,0
+THW.US,D,20210505,000000,13.8136,13.8212,13.734,13.7696,92042.532461283,0
+THW.US,D,20210506,000000,13.7517,13.7853,13.6728,13.7057,158699.60639167,0
+THW.US,D,20210507,000000,13.7696,13.8605,13.6981,13.8276,83266.733415765,0
+THW.US,D,20210510,000000,13.8735,13.9262,13.7422,13.7422,213747.60666968,0
+THW.US,D,20210511,000000,13.7057,13.7517,13.6381,13.6981,206514.71158456,0
+THW.US,D,20210512,000000,13.6981,13.7057,13.4721,13.5509,220444.53442601,0
+THW.US,D,20210513,000000,13.5237,13.6728,13.5237,13.6551,125286.35888446,0
+THW.US,D,20210514,000000,13.6981,13.778,13.6464,13.6981,112769.44395151,0
+THW.US,D,20210517,000000,13.7422,13.793,13.6464,13.778,212294.20818766,0
+THW.US,D,20210518,000000,13.7517,13.9085,13.7151,13.8735,338210.3020449,0
+THW.US,D,20210519,000000,13.7395,13.7995,13.5546,13.7208,203101.78245117,0
+THW.US,D,20210520,000000,13.7208,13.8711,13.7208,13.8622,111943.64935946,0
+THW.US,D,20210521,000000,13.8804,13.9666,13.8484,13.9329,131730.75332683,0
+THW.US,D,20210524,000000,13.9403,13.9751,13.8258,13.853,164534.51114802,0
+THW.US,D,20210525,000000,13.898,13.9497,13.8222,13.853,116286.79614302,0
+THW.US,D,20210526,000000,13.8344,13.8711,13.7827,13.8098,108011.80155978,0
+THW.US,D,20210527,000000,13.8886,13.8886,13.7827,13.8005,131961.97581259,0
+THW.US,D,20210528,000000,13.9066,13.9854,13.8588,13.9234,127268.26590542,0
+THW.US,D,20210601,000000,13.9066,13.9666,13.8258,13.9497,186364.25799669,0
+THW.US,D,20210602,000000,13.9329,13.976,13.9301,13.9666,138245.47350219,0
+THW.US,D,20210603,000000,13.9497,13.976,13.9066,13.9666,98209.88613728,0
+THW.US,D,20210604,000000,13.9854,14.0726,13.9497,14.021,194030.82843533,0
+THW.US,D,20210607,000000,14.0633,14.1083,13.898,14.0462,209395.93555483,0
+THW.US,D,20210608,000000,14.0895,14.1083,13.9854,14.0549,129771.22267544,0
+THW.US,D,20210609,000000,14.1628,14.2847,14.0811,14.268,158289.37294916,0
+THW.US,D,20210610,000000,14.2847,14.4949,14.268,14.432,142385.10187662,0
+THW.US,D,20210611,000000,14.4686,14.4865,14.309,14.4594,108696.94468585,0
+THW.US,D,20210614,000000,14.4594,14.5316,14.4247,14.5138,134209.20264444,0
+THW.US,D,20210615,000000,14.5391,14.6011,14.2847,14.5645,268836.09752125,0
+THW.US,D,20210616,000000,14.4509,14.6799,14.3814,14.6799,180627.38304997,0
+THW.US,D,20210617,000000,14.5973,14.6938,14.4003,14.4641,156735.81357466,0
+THW.US,D,20210618,000000,14.4125,14.4641,14.2247,14.2875,94786.301589772,0
+THW.US,D,20210621,000000,14.3046,14.4546,14.3046,14.4462,98487.992445059,0
+THW.US,D,20210622,000000,14.51,14.51,14.3767,14.4641,78217.13267794,0
+THW.US,D,20210623,000000,14.4912,14.4912,14.2875,14.3307,138362.68305718,0
+THW.US,D,20210624,000000,14.3673,14.4227,14.3223,14.358,124407.28722194,0
+THW.US,D,20210625,000000,14.358,14.3955,14.3532,14.3673,52312.755480798,0
+THW.US,D,20210628,000000,14.3767,14.4847,14.3673,14.4369,83256.078001673,0
+THW.US,D,20210629,000000,14.4912,14.6056,14.4912,14.5699,114781.18613195,0
+THW.US,D,20210630,000000,14.5879,14.6105,14.4546,14.5606,140307.29612884,0
+THW.US,D,20210701,000000,14.5606,14.7117,14.4912,14.6685,133064.81117104,0
+THW.US,D,20210702,000000,14.7034,14.7211,14.6537,14.7034,133381.27696955,0
+THW.US,D,20210706,000000,14.7034,14.739,14.6056,14.6611,104626.57650301,0
+THW.US,D,20210707,000000,14.6611,14.7935,14.6329,14.7474,114090.71529883,0
+THW.US,D,20210708,000000,14.7034,14.7306,14.5803,14.6423,109944.69367593,0
+THW.US,D,20210709,000000,14.6611,14.7851,14.6564,14.7306,79277.346380015,0
+THW.US,D,20210712,000000,14.7306,14.7755,14.6938,14.7755,80463.293968367,0
+THW.US,D,20210713,000000,14.7755,14.8621,14.739,14.7755,105041.07211116,0
+THW.US,D,20210714,000000,14.8008,14.8272,14.7474,14.7851,90961.007931029,0
+THW.US,D,20210715,000000,14.7568,14.7851,14.6329,14.6938,138457.5162426,0
+THW.US,D,20210716,000000,14.6685,14.707,14.6329,14.6423,109233.97755605,0
+THW.US,D,20210719,000000,14.6029,14.6124,14.3907,14.4247,194856.62302738,0
+THW.US,D,20210720,000000,14.5335,14.7371,14.4706,14.5943,78245.902295988,0
+THW.US,D,20210721,000000,14.6396,14.7005,14.5851,14.6124,63543.561932933,0
+THW.US,D,20210722,000000,14.6124,14.6855,14.5851,14.6396,63582.986965071,0
+THW.US,D,20210723,000000,14.7005,14.8621,14.6742,14.8085,98682.986522929,0
+THW.US,D,20210726,000000,14.9173,14.9173,14.7286,14.8347,130945.44930829,0
+THW.US,D,20210727,000000,14.7736,14.8085,14.6911,14.7005,102746.96145732,0
+THW.US,D,20210728,000000,14.7193,14.799,14.6396,14.7005,103905.20496902,0
+THW.US,D,20210729,000000,14.7371,14.8621,14.6835,14.8085,71799.376770805,0
+THW.US,D,20210730,000000,14.8797,14.8986,14.8253,14.8986,87100.551405783,0
+THW.US,D,20210802,000000,14.9078,14.9689,14.8797,14.9512,122903.80829366,0
+THW.US,D,20210803,000000,14.9868,15.0045,14.9689,15.0045,115778.53289086,0
+THW.US,D,20210804,000000,14.9868,14.9952,14.9183,14.9868,80936.394354016,0
+THW.US,D,20210805,000000,14.9868,15.0328,14.8986,14.9249,87548.078797614,0
+THW.US,D,20210806,000000,14.9426,14.9512,14.8489,14.9173,79540.535108069,0
+THW.US,D,20210809,000000,14.9426,14.9426,14.8986,14.9331,93037.748137405,0
+THW.US,D,20210810,000000,14.9595,15.0235,14.9173,14.9952,96767.143069329,0
+THW.US,D,20210811,000000,15.059,15.076,14.8986,14.9595,113975.63682663,0
+THW.US,D,20210812,000000,14.9868,14.9868,14.8891,14.9331,92609.400490938,0
+THW.US,D,20210813,000000,14.9868,14.9868,14.8621,14.9249,94800.153628092,0
+THW.US,D,20210816,000000,14.9331,15.1022,14.8533,15.0936,147812.96981467,0
+THW.US,D,20210817,000000,15.121,15.3613,15.1152,15.2908,296357.96657743,0
+THW.US,D,20210818,000000,15.2908,15.318,15.2541,15.2541,151977.10564153,0
+THW.US,D,20210819,000000,15.2242,15.2337,15.0815,15.1078,124426.46696729,0
+THW.US,D,20210820,000000,15.0815,15.1445,15.0731,15.1257,113374.67147189,0
+THW.US,D,20210823,000000,15.2514,15.2609,15.1773,15.2429,199070.83930044,0
+THW.US,D,20210824,000000,15.2702,15.3687,15.2609,15.3687,194606.22079623,0
+THW.US,D,20210825,000000,15.4495,15.4495,15.3687,15.3961,97903.010211451,0
+THW.US,D,20210826,000000,15.4316,15.4495,15.2966,15.4053,122926.18466324,0
+THW.US,D,20210827,000000,15.4588,15.4588,15.3245,15.3594,94357.953943306,0
+THW.US,D,20210830,000000,15.3594,15.3594,15.2702,15.3058,116964.48047921,0
+THW.US,D,20210831,000000,15.4053,15.4053,15.3331,15.378,109760.35501214,0
+THW.US,D,20210901,000000,15.4053,15.44,15.3415,15.3687,109577.08188978,0
+THW.US,D,20210902,000000,15.4316,15.5939,15.4268,15.5939,103873.23872676,0
+THW.US,D,20210903,000000,15.6108,15.6108,15.4757,15.5658,100012.78220151,0
+THW.US,D,20210907,000000,15.6024,15.6108,15.4578,15.5038,127241.62737019,0
+THW.US,D,20210908,000000,15.5038,15.5563,15.3594,15.5396,155764.03980954,0
+THW.US,D,20210909,000000,15.5752,15.5752,15.3687,15.4136,129647.619872,0
+THW.US,D,20210910,000000,15.4944,15.5309,15.3254,15.3866,103045.31305187,0
+THW.US,D,20210913,000000,15.3961,15.4205,15.3152,15.3594,121546.30853842,0
+THW.US,D,20210914,000000,15.3331,15.4053,15.3245,15.3498,116465.80709975,0
+THW.US,D,20210915,000000,15.3594,15.4495,15.3331,15.4316,142877.38200764,0
+THW.US,D,20210916,000000,15.441,15.4466,15.3415,15.3594,122982.65835793,0
+THW.US,D,20210917,000000,15.2609,15.3058,15.2073,15.2242,86107.466812481,0
+THW.US,D,20210920,000000,15.135,15.135,14.8301,14.9903,208180.15280702,0
+THW.US,D,20210921,000000,15.0637,15.1228,15.0288,15.1172,102937.69336955,0
+THW.US,D,20210922,000000,15.1538,15.1538,15.0186,15.045,94470.901332672,0
+THW.US,D,20210923,000000,15.0815,15.1631,15.045,15.1257,83864.502146281,0
+THW.US,D,20210924,000000,15.1172,15.1631,15.09,15.1631,137405.8268718,0
+THW.US,D,20210927,000000,15.1802,15.2148,14.8028,14.8479,284377.01897327,0
+THW.US,D,20210928,000000,14.7765,14.8572,14.6414,14.6772,169025.76818747,0
+THW.US,D,20210929,000000,14.6601,14.7578,14.6432,14.7399,86471.881974402,0
+THW.US,D,20210930,000000,14.8206,14.8639,14.7399,14.7765,81091.963399749,0
+THW.US,D,20211001,000000,14.7578,14.8743,14.5889,14.8647,108813.08869943,0
+THW.US,D,20211004,000000,14.8929,14.8976,14.6085,14.6414,132991.28881381,0
+THW.US,D,20211005,000000,14.6685,14.7315,14.6142,14.6508,128571.42304877,0
+THW.US,D,20211006,000000,14.6047,14.6047,14.4977,14.5597,142444.77219553,0
+THW.US,D,20211007,000000,14.5597,14.7578,14.5597,14.7221,136483.06801151,0
+THW.US,D,20211008,000000,14.7484,14.7765,14.6772,14.7034,98872.652893753,0
+THW.US,D,20211011,000000,14.6938,14.7221,14.6508,14.6695,139379.20956149,0
+THW.US,D,20211012,000000,14.7315,14.7315,14.6508,14.6601,83687.622272368,0
+THW.US,D,20211013,000000,14.6508,14.7127,14.6319,14.6685,106981.42301717,0
+THW.US,D,20211014,000000,14.7315,14.8479,14.7258,14.8385,115842.4653754,0
+THW.US,D,20211015,000000,14.8835,14.9782,14.8385,14.8929,112012.90955103,0
+THW.US,D,20211018,000000,14.9736,15.2794,14.8291,15.2794,247993.04201741,0
+THW.US,D,20211019,000000,15.2402,15.3303,15.2045,15.2768,114163.17211464,0
+THW.US,D,20211020,000000,15.2768,15.3762,15.258,15.303,124378.5176039,0
+THW.US,D,20211021,000000,15.2768,15.2768,15.226,15.2496,96165.112173175,0
+THW.US,D,20211022,000000,15.2768,15.2768,15.1951,15.2214,80341.822247728,0
+THW.US,D,20211025,000000,15.2402,15.241,15.1856,15.2045,84686.034572714,0
+THW.US,D,20211026,000000,15.2673,15.3303,15.2402,15.3219,68321.449611433,0
+THW.US,D,20211027,000000,15.3303,15.3574,15.2214,15.2307,71527.663711479,0
+THW.US,D,20211028,000000,15.2214,15.3667,15.2214,15.3667,68882.98993404,0
+THW.US,D,20211029,000000,15.4297,15.4344,15.2861,15.3386,105892.43969705,0
+THW.US,D,20211101,000000,15.3303,15.4354,15.3303,15.4034,62075.245871165,0
+THW.US,D,20211102,000000,15.4476,15.4476,15.3219,15.3482,77670.509935063,0
+THW.US,D,20211103,000000,15.4205,15.4205,15.3303,15.3667,54564.244478271,0
+THW.US,D,20211104,000000,15.3848,15.3848,15.3303,15.3762,69066.263056409,0
+THW.US,D,20211105,000000,15.3762,15.4476,15.2402,15.2673,99152.890284351,0
+THW.US,D,20211108,000000,15.2768,15.2861,15.1951,15.2673,89753.749514495,0
+THW.US,D,20211109,000000,15.258,15.3574,15.212,15.2496,57241.950039393,0
+THW.US,D,20211110,000000,15.2861,15.4118,15.2496,15.303,68674.143817852,0
+THW.US,D,20211111,000000,15.2673,15.3574,15.1594,15.1856,94304.676872851,0
+THW.US,D,20211112,000000,15.1763,15.2449,15.168,15.2214,78828.753446777,0
+THW.US,D,20211115,000000,15.2307,15.3219,15.1951,15.1951,99049.532767666,0
+THW.US,D,20211116,000000,15.2045,15.2861,15.1406,15.1406,77797.309362746,0
+THW.US,D,20211117,000000,15.15,15.1951,15.1463,15.1856,53760.826255795,0
+THW.US,D,20211118,000000,15.2373,15.2654,15.1397,15.1568,70888.338866007,0
+THW.US,D,20211119,000000,15.1379,15.1923,15.0196,15.0196,72540.993591552,0
+THW.US,D,20211122,000000,15.046,15.1182,14.9454,14.9736,62533.428677086,0
+THW.US,D,20211123,000000,14.9371,14.9371,14.7653,14.8366,96731.980202828,0
+THW.US,D,20211124,000000,14.9107,14.9183,14.7736,14.8179,73818.577741088,0
+THW.US,D,20211126,000000,14.7549,14.9135,14.5909,14.6406,130119.65471621,0
+THW.US,D,20211129,000000,14.7089,14.8179,14.6817,14.7183,74558.063479019,0
+THW.US,D,20211130,000000,14.7183,14.7466,14.5371,14.5625,121025.25878939,0
+THW.US,D,20211201,000000,14.6187,14.7643,14.5456,14.5456,107212.64550293,0
+THW.US,D,20211202,000000,14.5184,14.5719,14.2548,14.4537,163384.79196759,0
+THW.US,D,20211203,000000,14.4442,14.5184,14.127,14.1365,210599.99734712,0
+THW.US,D,20211206,000000,14.2172,14.3824,14.1458,14.264,146726.11757739,0
+THW.US,D,20211207,000000,14.3635,14.4537,14.3073,14.4537,133156.44773221,0
+THW.US,D,20211208,000000,14.5279,14.6187,14.4631,14.6187,138845.37331552,0
+THW.US,D,20211209,000000,14.6366,14.6366,14.5371,14.6095,108734.23863516,0
+THW.US,D,20211210,000000,14.6095,14.708,14.6095,14.6911,70412.041856129,0
+THW.US,D,20211213,000000,14.7277,14.9192,14.6366,14.892,127553.83100306,0
+THW.US,D,20211214,000000,14.8459,14.892,14.7549,14.7832,89002.542821065,0
+THW.US,D,20211215,000000,14.7371,14.7999,14.5719,14.7643,189371.21585323,0
+THW.US,D,20211216,000000,14.7643,14.9642,14.7277,14.7277,134965.7370449,0
+THW.US,D,20211217,000000,14.7249,14.8253,14.6789,14.7803,82271.517739646,0
+THW.US,D,20211220,000000,14.6245,14.6518,14.3861,14.4959,143769.24016707,0
+THW.US,D,20211221,000000,14.5963,14.7803,14.5438,14.7249,88851.235940967,0
+THW.US,D,20211222,000000,14.7156,14.9361,14.6799,14.8159,159395.40493181,0
+THW.US,D,20211223,000000,14.8807,14.9183,14.7886,14.8347,135243.8433527,0
+THW.US,D,20211227,000000,14.9088,14.9088,14.7615,14.8441,136160.20896453,0
+THW.US,D,20211228,000000,14.8621,14.9538,14.7615,14.7615,132353.02950974,0
+THW.US,D,20211229,000000,14.8253,14.8621,14.7089,14.7437,173523.41847538,0
+THW.US,D,20211230,000000,14.7521,14.9183,14.7521,14.8713,129501.64069893,0
+THW.US,D,20211231,000000,14.8995,15.0055,14.8807,14.9454,99527.96086036,0
+THW.US,D,20220103,000000,14.9538,14.9923,14.7061,14.8159,166757.23052744,0
+THW.US,D,20220104,000000,14.8076,14.8621,14.6329,14.7437,138732.42592614,0
+THW.US,D,20220105,000000,14.7342,14.771,14.523,14.5326,121274.59547911,0
+THW.US,D,20220106,000000,14.5777,14.5777,14.3393,14.3767,150633.45792462,0
+THW.US,D,20220107,000000,14.3673,14.4134,14.3297,14.3767,154778.41400611,0
+THW.US,D,20220110,000000,14.358,14.523,14.2575,14.4959,207327.71967972,0
+THW.US,D,20220111,000000,14.5587,14.7446,14.4724,14.6704,137600.82094966,0
+THW.US,D,20220112,000000,14.6789,14.7249,14.5963,14.6874,120669.36795872,0
+THW.US,D,20220113,000000,14.6874,14.7089,14.4491,14.5052,166073.15294279,0
+THW.US,D,20220114,000000,14.4772,14.4865,14.3393,14.4302,169861.15265222,0
+THW.US,D,20220118,000000,14.4227,14.4959,14.3109,14.3673,159965.46958571,0
+THW.US,D,20220119,000000,14.4105,14.6085,14.0584,14.0961,213882.93042864,0
+THW.US,D,20220120,000000,14.1524,14.2632,13.9301,13.9384,176465.37830596,0
+THW.US,D,20220121,000000,13.9384,13.9666,13.4496,13.5227,279633.22861988,0
+THW.US,D,20220124,000000,13.4121,13.4121,12.6819,13.366,396315.34062567,0
+THW.US,D,20220125,000000,13.2279,13.5696,13.1258,13.3107,151983.49888998,0
+THW.US,D,20220126,000000,13.3933,13.5883,13.1717,13.2919,133043.50034286,0
+THW.US,D,20220127,000000,13.3482,13.5574,13.3107,13.366,134084.53429955,0
+THW.US,D,20220128,000000,13.3933,13.5321,13.2731,13.4955,172733.85229122,0
+THW.US,D,20220131,000000,13.5696,13.7724,13.4862,13.7724,221731.70844822,0
+THW.US,D,20220201,000000,13.8559,13.9573,13.7724,13.8192,131258.71848258,0
+THW.US,D,20220202,000000,13.8652,14.0323,13.8202,13.9854,125276.76901177,0
+THW.US,D,20220203,000000,13.9018,13.9507,13.7263,13.7357,97606.789699716,0
+THW.US,D,20220204,000000,13.7171,13.9018,13.6342,13.7263,78518.680896721,0
+THW.US,D,20220207,000000,13.7357,13.8098,13.6429,13.7077,105449.17447085,0
+THW.US,D,20220208,000000,13.7077,13.8652,13.6342,13.8559,81844.235634587,0
+THW.US,D,20220209,000000,13.9018,13.9666,13.9018,13.9384,112853.62172283,0
+THW.US,D,20220210,000000,13.8559,14.0409,13.7912,13.8371,96588.132112596,0
+THW.US,D,20220211,000000,13.8559,13.8652,13.6615,13.6898,99976.5537936,0
+THW.US,D,20220214,000000,13.6898,13.7535,13.4627,13.5603,138406.37025496,0
+THW.US,D,20220215,000000,13.4682,13.7263,13.4682,13.5227,283889.00100789,0
+THW.US,D,20220216,000000,13.5509,13.6062,13.4618,13.4768,135260.89201523,0
+THW.US,D,20220217,000000,13.4682,13.5359,13.1435,13.153,228150.52989679,0
+THW.US,D,20220218,000000,13.1624,13.246,13.0141,13.0611,111562.18553498,0
+THW.US,D,20220222,000000,12.9408,13.1173,12.7099,12.7832,287853.88059123,0
+THW.US,D,20220223,000000,12.8666,12.9557,12.6171,12.6452,187435.12711284,0
+THW.US,D,20220224,000000,12.3675,12.7925,12.2848,12.7832,347071.34440313,0
+THW.US,D,20220225,000000,12.8761,13.246,12.8123,13.246,157506.20001343,0
+THW.US,D,20220228,000000,13.246,13.2523,12.9877,13.1811,128926.24833801,0
+THW.US,D,20220301,000000,13.0891,13.2543,13.0056,13.0517,111643.16668208,0
+THW.US,D,20220302,000000,13.1173,13.32,13.1107,13.2543,98475.20594815,0
+THW.US,D,20220303,000000,13.32,13.366,13.1435,13.153,138311.53706955,0
+THW.US,D,20220304,000000,13.0891,13.153,12.9408,13.1341,116598.9997759,0
+THW.US,D,20220307,000000,13.0891,13.0891,12.8394,12.8666,131592.23294365,0
+THW.US,D,20220308,000000,12.8761,12.9285,12.4875,12.5251,346771.9272672,0
+THW.US,D,20220309,000000,12.6452,12.924,12.6452,12.7925,151927.02519531,0
+THW.US,D,20220310,000000,12.7005,12.8761,12.6546,12.7925,172574.02107985,0
+THW.US,D,20220311,000000,12.8856,12.9774,12.6912,12.7005,117710.35946559,0
+THW.US,D,20220314,000000,12.7654,12.8208,12.6171,12.6819,230099.40513405,0
+THW.US,D,20220315,000000,12.802,12.9877,12.7561,12.9222,146609.97356379,0
+THW.US,D,20220316,000000,13.153,13.1858,12.969,13.1717,175316.72466692,0
+THW.US,D,20220317,000000,13.1717,13.5603,13.1717,13.5321,107939.34474394,0
+THW.US,D,20220318,000000,13.5199,13.6596,13.4731,13.6044,111572.84094907,0
+THW.US,D,20220321,000000,13.6137,13.6878,13.4364,13.4833,120554.28948654,0
+THW.US,D,20220322,000000,13.5292,13.6411,13.5208,13.623,112080.03865981,0
+THW.US,D,20220323,000000,13.5481,13.5481,13.4551,13.5199,128213.4011353,0
+THW.US,D,20220324,000000,13.5574,13.6972,13.4926,13.6596,106491.27396897,0
+THW.US,D,20220325,000000,13.7253,13.9301,13.6411,13.9111,123642.22849017,0
+THW.US,D,20220328,000000,13.9393,14.0239,13.8559,14.0051,125559.13748519,0
+THW.US,D,20220329,000000,14.0418,14.1816,14.0418,14.1355,136754.78107082,0
+THW.US,D,20220330,000000,14.0887,14.2095,14.0287,14.0604,82602.901117882,0
+THW.US,D,20220331,000000,14.126,14.3214,14.098,14.1909,123907.54830104,0
+THW.US,D,20220401,000000,14.2285,14.3487,14.1074,14.3026,132135.65906228,0
+THW.US,D,20220404,000000,14.4152,14.4152,14.2378,14.3871,122623.57090307,0
+THW.US,D,20220405,000000,14.2753,14.433,14.2753,14.3683,88823.531864332,0
+THW.US,D,20220406,000000,14.2934,14.2934,14.098,14.2753,99443.783089041,0
+THW.US,D,20220407,000000,14.2753,14.5578,14.2566,14.4987,131205.44141212,0
+THW.US,D,20220408,000000,14.5269,14.6386,14.4378,14.6386,90382.418945875,0
+THW.US,D,20220411,000000,14.6572,14.6572,14.266,14.3683,119391.7838092,0
+THW.US,D,20220412,000000,14.4612,14.648,14.3214,14.4612,127332.19838997,0
+THW.US,D,20220413,000000,14.4424,14.6197,14.3119,14.5456,111066.70877973,0
+THW.US,D,20220414,000000,14.4706,15.2063,14.4432,15.0488,829544.23228753,0
+THW.US,D,20220418,000000,15.1697,15.1979,14.9548,15.1228,374893.69613669,0
+THW.US,D,20220419,000000,15.0946,15.2814,15.0674,15.2722,227989.63314399,0
+THW.US,D,20220420,000000,15.2599,15.3911,15.1942,15.3442,143714.89755521,0
+THW.US,D,20220421,000000,15.4757,15.4852,15.2692,15.3068,269831.31319737,0
+THW.US,D,20220422,000000,15.2785,15.2785,14.7623,14.8376,372017.79987348,0
+THW.US,D,20220425,000000,14.6781,14.7999,14.4904,14.7999,201069.79498396,0
+THW.US,D,20220426,000000,14.6781,14.7813,14.4528,14.4528,127414.24507847,0
+THW.US,D,20220427,000000,14.4809,14.6264,14.2934,14.5184,174342.81981898,0
+THW.US,D,20220428,000000,14.631,14.9314,14.5184,14.9032,132153.77326622,0
+THW.US,D,20220429,000000,14.9032,14.9314,14.641,14.7061,137411.15457885,0
+THW.US,D,20220502,000000,14.7061,14.7813,14.3307,14.6124,176853.23537888,0
+THW.US,D,20220503,000000,14.6124,14.8281,14.5371,14.6124,102693.68438685,0
+THW.US,D,20220504,000000,14.5933,15.0347,14.4809,14.9407,101126.27297404,0
+THW.US,D,20220505,000000,14.9407,14.9407,14.5258,14.5933,140958.34192981,0
+THW.US,D,20220506,000000,14.4152,14.6406,14.3683,14.5184,115774.27072523,0
+THW.US,D,20220509,000000,14.359,14.4852,14.0124,14.021,167430.65269801,0
+THW.US,D,20220510,000000,14.2369,14.4432,14.0117,14.1993,115793.4504706,0
+THW.US,D,20220511,000000,14.2182,14.3964,14.0117,14.0304,133272.59174582,0
+THW.US,D,20220512,000000,13.9366,14.2741,13.9271,14.2182,99968.02946233,0
+THW.US,D,20220513,000000,14.5747,14.6874,14.3767,14.6124,110945.23705909,0
+THW.US,D,20220516,000000,14.9219,15.0158,14.5889,14.8845,130786.68363833,0
+THW.US,D,20220517,000000,15.0064,15.2505,14.9563,15.1753,88821.400781514,0
+THW.US,D,20220518,000000,15.044,15.0628,14.7342,14.7623,106000.05937937,0
+THW.US,D,20220519,000000,14.6556,15.0054,14.4948,14.8732,134218.86032483,0
+THW.US,D,20220520,000000,14.892,15.0432,14.3814,14.7218,136940.1060214,0
+THW.US,D,20220523,000000,14.8447,14.8447,14.6839,14.7218,119154.17952339,0
+THW.US,D,20220524,000000,14.6366,14.7313,14.5043,14.6839,70516.539766585,0
+THW.US,D,20220525,000000,14.58,14.7784,14.58,14.6935,71440.896058388,0
+THW.US,D,20220526,000000,14.7123,14.892,14.6177,14.6935,176715.98219812,0
+THW.US,D,20220527,000000,14.6745,14.9488,14.6745,14.9488,66345.30267863,0
+THW.US,D,20220531,000000,14.9866,15.0148,14.7218,14.9203,126331.16098356,0
+THW.US,D,20220601,000000,14.9771,14.9771,14.6461,14.7597,78136.662286544,0
+THW.US,D,20220602,000000,14.7691,14.807,14.4761,14.7501,100046.23315725,0
+THW.US,D,20220603,000000,14.7407,14.8447,14.561,14.58,69925.332481552,0
+THW.US,D,20220606,000000,14.58,14.6453,14.4286,14.457,77945.233809636,0
+THW.US,D,20220607,000000,14.457,14.7784,14.457,14.7597,84094.212620329,0
+THW.US,D,20220608,000000,14.7313,14.7878,14.6083,14.6935,63859.905326526,0
+THW.US,D,20220609,000000,14.6366,14.7597,14.4665,14.4853,115397.52786609,0
+THW.US,D,20220610,000000,14.353,14.353,14.1355,14.2111,99391.568918551,0
+THW.US,D,20220613,000000,13.9842,14.0126,13.521,13.5399,146351.82986667,0
+THW.US,D,20220614,000000,13.6249,13.6249,13.2374,13.2656,163287.43318549,0
+THW.US,D,20220615,000000,13.4738,13.8377,13.3743,13.6722,72220.358972643,0
+THW.US,D,20220616,000000,13.5681,13.7478,13.2751,13.3319,122646.42720709,0
+THW.US,D,20220617,000000,13.3577,13.7767,13.31,13.3481,83519.123847755,0
+THW.US,D,20220621,000000,13.596,13.6437,13.3195,13.4434,131726.95367841,0
+THW.US,D,20220622,000000,13.2338,13.8153,13.224,13.596,66144.041521221,0
+THW.US,D,20220623,000000,13.6532,13.8153,13.5388,13.6818,105603.49747249,0
+THW.US,D,20220624,000000,13.7866,14.0345,13.7295,13.9963,72710.828340394,0
+THW.US,D,20220627,000000,14.0345,14.2086,13.9774,14.1203,88397.278375142,0
+THW.US,D,20220628,000000,14.1108,14.2213,13.6818,13.7104,81721.41220296,0
+THW.US,D,20220629,000000,13.7581,13.8724,13.6722,13.8344,77191.472533256,0
+THW.US,D,20220630,000000,13.901,14.0441,13.6914,13.7295,99090.201489897,0
+THW.US,D,20220701,000000,13.7485,14.0059,13.6914,13.9391,75308.804853904,0
+THW.US,D,20220705,000000,13.901,13.9869,13.7008,13.9679,83687.987076934,0
+THW.US,D,20220706,000000,13.9869,14.1584,13.9391,14.0156,44902.935202437,0
+THW.US,D,20220707,000000,14.1871,14.2619,14.0441,14.0918,70556.511118452,0
+THW.US,D,20220708,000000,14.0918,14.3397,14.0918,14.2634,55965.049973531,0
+THW.US,D,20220711,000000,14.2443,14.2624,14.1394,14.1966,41093.548566558,0
+THW.US,D,20220712,000000,14.1108,14.2346,14.0414,14.0822,47139.061939137,0
+THW.US,D,20220713,000000,14.0059,14.2625,13.9488,14.025,43008.730283825,0
+THW.US,D,20220714,000000,14.0441,14.2657,13.9487,14.1108,94635.778295353,0
+THW.US,D,20220715,000000,14.1681,14.3874,14.1388,14.3015,99136.350446939,0
+THW.US,D,20220718,000000,14.5112,14.6542,14.3539,14.3588,91111.676121192,0
+THW.US,D,20220719,000000,14.4636,14.8737,14.4159,14.7306,119077.944089,0
+THW.US,D,20220720,000000,14.8429,14.8757,14.6604,14.7372,117348.67545734,0
+THW.US,D,20220721,000000,14.766,14.8718,14.5931,14.6413,72097.748811875,0
+THW.US,D,20220722,000000,14.6796,14.7949,14.4107,14.4492,75597.245404749,0
+THW.US,D,20220725,000000,14.4492,14.6125,14.3818,14.4202,78291.08751729,0
+THW.US,D,20220726,000000,14.4202,14.6125,14.4107,14.5355,49542.546054284,0
+THW.US,D,20220727,000000,14.6028,14.6125,14.4203,14.5835,67655.199300157,0
+THW.US,D,20220728,000000,14.5644,14.7004,14.353,14.6509,129841.52438884,0
+THW.US,D,20220729,000000,14.7277,14.7565,14.5259,14.6989,121585.12731131,0
+THW.US,D,20220801,000000,14.6989,14.795,14.5548,14.7181,97376.979702587,0
+THW.US,D,20220802,000000,14.6989,14.88,14.622,14.6894,78495.103380528,0
+THW.US,D,20220803,000000,14.795,14.795,14.5452,14.6894,97693.412470056,0
+THW.US,D,20220804,000000,14.5931,14.6604,14.5163,14.5931,65095.63293434,0
+THW.US,D,20220805,000000,14.4298,14.5931,14.3146,14.5931,60688.47392951,0
+THW.US,D,20220808,000000,14.7084,14.7084,14.5547,14.6315,66427.98142895,0
+THW.US,D,20220809,000000,14.5067,14.6894,14.5067,14.5163,76836.954043095,0
+THW.US,D,20220810,000000,14.6509,14.7555,14.5644,14.7181,75385.943260683,0
+THW.US,D,20220811,000000,14.795,14.8718,14.6735,14.6894,70262.646940001,0
+THW.US,D,20220812,000000,14.7084,14.9294,14.7084,14.9102,58909.580509753,0
+THW.US,D,20220815,000000,14.9678,15.112,14.9102,15.0928,97870.365004497,0
+THW.US,D,20220816,000000,15.1313,15.1593,14.9773,15.1024,81379.429691907,0
+THW.US,D,20220817,000000,15.0831,15.1696,14.8141,14.9583,106141.33464371,0
+THW.US,D,20220818,000000,15.0447,15.1291,14.9967,14.9967,78156.811770569,0
+THW.US,D,20220819,000000,14.8679,14.9731,14.6938,14.8486,75352.955084949,0
+THW.US,D,20220822,000000,14.7614,14.8001,14.442,14.5097,92488.910691605,0
+THW.US,D,20220823,000000,14.4808,14.5582,14.3744,14.5388,71954.070781223,0
+THW.US,D,20220824,000000,14.5292,14.6355,14.3549,14.4323,63802.947025477,0
+THW.US,D,20220825,000000,14.4905,14.4905,14.3646,14.4227,66195.596280015,0
+THW.US,D,20220826,000000,14.4517,14.4905,14.0064,14.0258,159018.19682879,0
+THW.US,D,20220829,000000,13.8807,14.1032,13.8711,13.9386,74643.218453744,0
+THW.US,D,20220830,000000,14.0064,14.0837,13.7936,13.9386,74632.887498414,0
+THW.US,D,20220831,000000,13.9967,14.0549,13.7161,13.7741,101038.80932311,0
+THW.US,D,20220901,000000,13.7741,13.9774,13.6982,13.9774,80568.021335771,0
+THW.US,D,20220902,000000,13.9967,14.0354,13.7935,13.8032,52521.5438046,0
+THW.US,D,20220906,000000,13.9386,14.0162,13.8226,13.9581,63209.950189509,0
+THW.US,D,20220907,000000,13.9386,14.1226,13.8225,14.1032,100320.80792764,0
+THW.US,D,20220908,000000,14.0549,14.2096,14.0549,14.1614,49934.672589849,0
+THW.US,D,20220909,000000,14.2775,14.4322,14.1129,14.2484,93578.826478971,0
+THW.US,D,20220912,000000,14.3452,14.6163,14.2568,14.3646,103043.01465722,0
+THW.US,D,20220913,000000,14.3065,14.3065,13.929,13.9581,105280.6995818,0
+THW.US,D,20220914,000000,14.0064,14.3163,14.0064,14.171,62938.246064317,0
+THW.US,D,20220915,000000,14.1807,14.4131,14.1324,14.2484,80896.54571528,0
+THW.US,D,20220916,000000,14.1903,14.258,13.9678,14.0354,76611.2654442,0
+THW.US,D,20220919,000000,13.9057,13.9692,13.7398,13.7691,127866.41872257,0
+THW.US,D,20220920,000000,13.7203,13.7594,13.4959,13.4959,116135.99648836,0
+THW.US,D,20220921,000000,13.4763,13.5934,13.2421,13.2616,112077.94878614,0
+THW.US,D,20220922,000000,13.1738,13.2518,13.0567,13.1348,89787.379690445,0
+THW.US,D,20220923,000000,13.0567,13.0958,12.6566,12.8128,195888.93095148,0
+THW.US,D,20220926,000000,12.5786,12.8128,12.5688,12.5786,220803.90917986,0
+THW.US,D,20220927,000000,12.6664,12.7833,12.5298,12.5396,80256.091387802,0
+THW.US,D,20220928,000000,12.6372,13.0567,12.4908,12.9982,100997.2240881,0
+THW.US,D,20220929,000000,12.9397,12.9397,12.5493,12.6664,243514.62967906,0
+THW.US,D,20220930,000000,12.6078,12.9397,12.5199,12.5493,168474.56425195,0
+THW.US,D,20221003,000000,12.6664,12.9104,12.6664,12.8226,129543.95005807,0
+THW.US,D,20221004,000000,12.9689,13.2609,12.9299,13.1348,83886.814369876,0
+THW.US,D,20221005,000000,13.0567,13.2324,13.047,13.1641,78082.576444259,0
+THW.US,D,20221006,000000,13.086,13.1251,12.881,12.881,66195.366003377,0
+THW.US,D,20221007,000000,12.764,12.7981,12.5688,12.6078,81317.742251317,0
+THW.US,D,20221010,000000,12.6566,12.7444,12.4615,12.4908,110474.20013614,0
+THW.US,D,20221011,000000,12.442,12.6563,12.442,12.5199,103180.98662685,0
+THW.US,D,20221012,000000,12.4712,12.6127,12.442,12.442,65243.364408585,0
+THW.US,D,20221013,000000,12.3345,12.7299,12.2663,12.5883,132069.98227675,0
+THW.US,D,20221014,000000,12.6859,12.804,12.481,12.481,74737.76136848,0
+THW.US,D,20221017,000000,12.6859,12.8226,12.6372,12.725,100749.23228407,0
+THW.US,D,20221018,000000,12.9104,12.959,12.7583,12.764,102969.88616558,0
+THW.US,D,20221019,000000,12.6921,12.6921,12.4617,12.5247,65567.705732549,0
+THW.US,D,20221020,000000,12.5149,12.5838,12.3672,12.4066,86545.796679275,0
+THW.US,D,20221021,000000,12.4656,12.6035,12.318,12.5641,130061.92956489,0
+THW.US,D,20221024,000000,12.7118,12.8595,12.6232,12.8102,85612.466626019,0
+THW.US,D,20221025,000000,12.8791,12.9678,12.8496,12.9185,103459.48406438,0
+THW.US,D,20221026,000000,12.9185,13.2622,12.8595,13.1548,67778.651897877,0
+THW.US,D,20221027,000000,13.2238,13.2927,13.0662,13.0958,74691.794087767,0
+THW.US,D,20221028,000000,13.0564,13.4109,13.0564,13.401,101670.00903301,0
+THW.US,D,20221031,000000,13.4601,13.5684,13.3025,13.5192,155790.96500468,0
+THW.US,D,20221101,000000,13.5783,13.6046,13.3419,13.4306,95431.220657436,0
+THW.US,D,20221102,000000,13.3813,13.7259,13.3715,13.4502,67379.523811992,0
+THW.US,D,20221103,000000,13.3813,13.529,13.3813,13.5192,57048.910861271,0
+THW.US,D,20221104,000000,13.6373,13.7653,13.1548,13.2238,232369.73106084,0
+THW.US,D,20221107,000000,13.4404,14.1789,13.3871,14.0509,283119.933554,0
+THW.US,D,20221108,000000,14.0213,14.2774,13.8934,13.9721,170928.38006864,0
+THW.US,D,20221109,000000,13.982,14.0411,13.7437,13.7949,100034.90415189,0
+THW.US,D,20221110,000000,14.11,14.1789,13.9721,14.0805,133877.51281852,0
+THW.US,D,20221111,000000,14.1494,14.171,13.7063,13.9869,130883.54437783,0
+THW.US,D,20221114,000000,13.9918,14.5235,13.9721,14.3561,139003.21116321,0
+THW.US,D,20221115,000000,14.4743,14.5235,14.2084,14.3364,98547.060269391,0
+THW.US,D,20221116,000000,14.3069,14.4645,14.2282,14.366,88557.686598206,0
+THW.US,D,20221117,000000,14.2183,14.627,14.2099,14.5235,112433.2646417,0
+THW.US,D,20221118,000000,14.6198,14.6882,14.3618,14.4015,74433.825938643,0
+THW.US,D,20221121,000000,14.4709,14.5007,14.1831,14.1831,57497.125557894,0
+THW.US,D,20221122,000000,14.2427,14.4412,14.2427,14.4114,64539.810606165,0
+THW.US,D,20221123,000000,14.4511,14.6099,14.4015,14.4908,54059.4086216,0
+THW.US,D,20221125,000000,14.4908,14.5702,14.4908,14.5404,18278.739935012,0
+THW.US,D,20221128,000000,14.59,14.6893,14.4908,14.5106,90438.55440671,0
+THW.US,D,20221129,000000,14.5106,14.6297,14.461,14.5603,53350.102430758,0
+THW.US,D,20221130,000000,14.6496,14.8382,14.6392,14.8282,182514.35676813,0
+THW.US,D,20221201,000000,14.8084,14.9672,14.7736,14.9176,93389.630874004,0
+THW.US,D,20221202,000000,14.8382,14.987,14.7885,14.9771,78907.291119519,0
+THW.US,D,20221205,000000,14.9771,14.9771,14.8133,14.8481,91571.026222769,0
+THW.US,D,20221206,000000,14.858,14.8971,14.7191,14.7985,98784.992595533,0
+THW.US,D,20221207,000000,14.7985,14.987,14.7985,14.9076,71759.822202147,0
+THW.US,D,20221208,000000,14.9473,15.0367,14.8878,14.9275,80900.199706856,0
+THW.US,D,20221209,000000,14.8878,14.9969,14.8084,14.8084,78725.934422997,0
+THW.US,D,20221212,000000,14.8382,15.0466,14.8382,15.0466,92359.92785264,0
+THW.US,D,20221213,000000,15.1855,15.384,15.136,15.3642,98017.249246924,0
+THW.US,D,20221214,000000,15.3642,15.7215,15.2803,15.6421,99131.585393331,0
+THW.US,D,20221215,000000,15.6322,15.6322,15.2054,15.523,104445.33660143,0
+THW.US,D,20221216,000000,15.28,15.455,15.07,15.15,82300,0
+THW.US,D,20221219,000000,15.14,15.14,14.9,14.98,92933,0
+THW.US,D,20221220,000000,14.95,15.06,14.67,14.78,78760,0
+THW.US,D,20221221,000000,14.78,14.86,14.6,14.8,80377,0
+THW.US,D,20221222,000000,14.7,14.7835,14.5129,14.65,106785,0
+THW.US,D,20221223,000000,14.71,14.75,14.57,14.62,66215,0
+THW.US,D,20221227,000000,14.62,14.67,14.45,14.47,87729,0
+THW.US,D,20221228,000000,14.41,14.53,14.31,14.32,78010,0
+THW.US,D,20221229,000000,14.35,14.6,14.35,14.54,64425,0
+THW.US,D,20221230,000000,14.56,14.65,14.46,14.65,91135,0
+THW.US,D,20230103,000000,14.77,14.77,14.565,14.61,99930,0
+THW.US,D,20230104,000000,14.58,14.85,14.52,14.78,68585,0
+THW.US,D,20230105,000000,14.7,14.7898,14.529,14.77,79212,0
+THW.US,D,20230106,000000,14.83,14.9099,14.72,14.87,66561,0
+THW.US,D,20230109,000000,15,15.1,14.805,14.83,86684,0
+THW.US,D,20230110,000000,14.78,15.29,14.78,15.24,111858,0
+THW.US,D,20230111,000000,15.33,15.33,15.06,15.21,81892,0
+THW.US,D,20230112,000000,15.21,15.28,15.065,15.18,93692,0
+THW.US,D,20230113,000000,15.1,15.47,15.03,15.27,172337,0
+THW.US,D,20230117,000000,15.22,15.22,14.99,15,157701,0
+THW.US,D,20230118,000000,15.04,15.17,14.9,14.93,93749,0
+THW.US,D,20230119,000000,14.78,14.89,14.73,14.84,77511,0
+THW.US,D,20230120,000000,14.81,14.854,14.58,14.71,126879,0
+THW.US,D,20230123,000000,14.69,14.87,14.59,14.8,82249,0
+THW.US,D,20230124,000000,14.86,14.88,14.55,14.58,118037,0
+THW.US,D,20230125,000000,14.55,14.64,14.4518,14.61,56672,0
+THW.US,D,20230126,000000,14.62,14.71,14.54,14.68,87899,0
+THW.US,D,20230127,000000,14.66,14.6794,14.52,14.57,82289,0
+THW.US,D,20230130,000000,14.51,14.66,14.42,14.45,94087,0
+THW.US,D,20230131,000000,14.53,14.68,14.45,14.68,74042,0
+THW.US,D,20230201,000000,14.68,14.89,14.5501,14.8,79023,0
+THW.US,D,20230202,000000,14.88,14.9,14.49,14.52,138536,0
+THW.US,D,20230203,000000,14.58,14.6399,14.4801,14.53,66064,0
+THW.US,D,20230206,000000,14.58,14.58,14.38,14.41,97915,0
+THW.US,D,20230207,000000,14.45,14.55,14.33,14.52,97555,0
+THW.US,D,20230208,000000,14.51,14.55,14.42,14.45,55351,0
+THW.US,D,20230209,000000,14.49,14.6211,14.33,14.33,45079,0
+THW.US,D,20230210,000000,14.31,14.55,14.3,14.47,88322,0
+THW.US,D,20230213,000000,14.52,14.58,14.47,14.58,52450,0
+THW.US,D,20230214,000000,14.58,14.75,14.53,14.67,121625,0
+THW.US,D,20230215,000000,14.65,14.93,14.5917,14.81,152826,0
+THW.US,D,20230216,000000,14.75,14.82,14.69,14.73,56966,0
+THW.US,D,20230217,000000,14.53,14.6,14.43,14.51,81131,0
+THW.US,D,20230221,000000,14.45,14.52,14.2,14.2,118906,0
+THW.US,D,20230222,000000,14.18,14.28,14.1,14.12,100893,0
+THW.US,D,20230223,000000,14.17,14.2495,14.08,14.17,62754,0
+THW.US,D,20230224,000000,14.15,14.2018,14,14.03,75449,0
+THW.US,D,20230227,000000,14.06,14.22,13.99,14.05,76740,0
+THW.US,D,20230228,000000,14.09,14.1,13.98,14,98763,0
+THW.US,D,20230301,000000,14,14.06,13.93,14,92815,0
+THW.US,D,20230302,000000,13.95,14.09,13.95,14.07,65912,0
+THW.US,D,20230303,000000,14.1,14.2,14,14.14,72469,0
+THW.US,D,20230306,000000,14.16,14.24,14.09,14.09,58008,0
+THW.US,D,20230307,000000,14.06,14.152,13.92,13.97,82333,0
+THW.US,D,20230308,000000,13.91,13.9899,13.8024,13.87,83260,0
+THW.US,D,20230309,000000,13.95,14.1899,13.81,13.81,71912,0
+THW.US,D,20230310,000000,13.71,13.7882,13.48,13.51,104660,0
+THW.US,D,20230313,000000,13.4,13.79,13.3841,13.62,102469,0
+THW.US,D,20230314,000000,13.69,13.8515,13.6282,13.75,63800,0
+THW.US,D,20230315,000000,13.68,13.81,13.6,13.73,83986,0
+THW.US,D,20230316,000000,13.72,14.5231,13.72,14.43,262005,0
+THW.US,D,20230317,000000,14.2,14.235,14.05,14.15,149434,0
+THW.US,D,20230320,000000,14.16,14.29,14.09,14.14,89813,0
+THW.US,D,20230321,000000,14.23,14.245,13.9788,14.02,71866,0
+THW.US,D,20230322,000000,13.98,14.0723,13.62,13.62,83987,0
+THW.US,D,20230323,000000,13.66,13.8799,13.33,13.42,147159,0
+THW.US,D,20230324,000000,13.29,13.5101,13.28,13.46,100246,0
+THW.US,D,20230327,000000,13.54,13.6383,13.38,13.4,109087,0
+THW.US,D,20230328,000000,13.32,13.49,13.32,13.34,40986,0
+THW.US,D,20230329,000000,13.39,13.4399,13.3495,13.4,66004,0
+THW.US,D,20230330,000000,13.48,13.4999,13.33,13.47,46469,0
+THW.US,D,20230331,000000,13.61,13.78,13.5599,13.74,105596,0
+THW.US,D,20230403,000000,13.7,13.88,13.7,13.82,73780,0
+THW.US,D,20230404,000000,13.86,13.9199,13.74,13.74,40387,0
+THW.US,D,20230405,000000,13.85,13.9,13.72,13.84,65241,0
+THW.US,D,20230406,000000,13.85,14.1,13.85,13.93,50659,0
+THW.US,D,20230410,000000,14.1,14.1,13.93,14.05,63808,0
+THW.US,D,20230411,000000,14.15,14.1619,14.02,14.1,69790,0
+THW.US,D,20230412,000000,14.2,14.31,14.01,14.07,55466,0
+THW.US,D,20230413,000000,14.09,14.31,14,14.29,86641,0
+THW.US,D,20230414,000000,14.31,14.31,14.1401,14.28,78430,0
+THW.US,D,20230417,000000,14.31,14.67,14.29,14.67,119665,0
+THW.US,D,20230418,000000,14.8,14.89,14.72,14.76,126040,0
+THW.US,D,20230419,000000,14.56,14.7398,14.2701,14.62,140315,0
+THW.US,D,20230420,000000,14.55,14.58,14.37,14.41,45399,0
+THW.US,D,20230421,000000,14.4,14.4199,14.24,14.32,47222,0
+THW.US,D,20230424,000000,14.33,14.38,14.25,14.3,73452,0
+THW.US,D,20230425,000000,14.3,14.5483,14.24,14.4,65547,0
+THW.US,D,20230426,000000,14.45,14.45,14.2301,14.38,61524,0
+THW.US,D,20230427,000000,14.35,14.365,14.245,14.36,47479,0
+THW.US,D,20230428,000000,14.46,14.68,14.332,14.38,80855,0
+THW.US,D,20230501,000000,14.4,14.58,14.4,14.45,64398,0
+THW.US,D,20230502,000000,14.36,14.44,14.2901,14.3797,59555,0
+THW.US,D,20230503,000000,14.51,14.51,14.0893,14.1,106138,0
+THW.US,D,20230504,000000,14,14.1302,13.92,13.99,58810,0
+THW.US,D,20230505,000000,14,14.17,14,14.02,67599,0
+THW.US,D,20230508,000000,14.13,14.18,14.02,14.05,46688,0
+THW.US,D,20230509,000000,14.05,14.1,13.93,13.93,51294,0
+THW.US,D,20230510,000000,13.92,14.09,13.92,14.08,45093,0
+THW.US,D,20230511,000000,14.04,14.0988,13.96,14.05,50134,0
+THW.US,D,20230512,000000,14.18,14.18,14.05,14.17,46597,0
+THW.US,D,20230515,000000,14.18,14.35,14.1783,14.315,52697,0
+THW.US,D,20230516,000000,14.35,14.6,14.238,14.44,78489,0
+THW.US,D,20230517,000000,14.48,14.75,14.39,14.66,92076,0
+THW.US,D,20230518,000000,14.58,14.75,14.55,14.65,85266,0
+THW.US,D,20230519,000000,14.43,14.49,14.0997,14.11,154935,0
+THW.US,D,20230522,000000,14.11,14.11,13.97,13.97,84833,0
+THW.US,D,20230523,000000,13.97,14.12,13.86,14.05,95840,0
+THW.US,D,20230524,000000,13.93,13.98,13.83,13.91,80111,0
+THW.US,D,20230525,000000,14.01,14.01,13.69,13.83,101630,0
+THW.US,D,20230526,000000,13.83,13.93,13.8038,13.91,109134,0
+THW.US,D,20230530,000000,13.88,13.88,13.75,13.87,85196,0
+THW.US,D,20230531,000000,13.89,13.96,13.75,13.91,99652,0
+THW.US,D,20230601,000000,13.88,13.9964,13.82,13.93,109655,0
+THW.US,D,20230602,000000,14.06,14.19,13.93,14.19,94647,0
+THW.US,D,20230605,000000,14.21,14.29,14.09,14.16,35762,0
+THW.US,D,20230606,000000,14.24,14.28,14.1,14.15,62669,0
+THW.US,D,20230607,000000,14.15,14.15,13.95,13.95,58283,0
+THW.US,D,20230608,000000,13.98,14.2,13.98,14.17,68070,0
+THW.US,D,20230609,000000,14.2,14.2,14.15,14.15,38656,0
+THW.US,D,20230612,000000,14.2,14.36,14.16,14.28,97776,0
+THW.US,D,20230613,000000,14.3,14.39,14.28,14.39,65889,0
+THW.US,D,20230614,000000,14.38,14.38,14.21,14.22,52631,0
+THW.US,D,20230615,000000,14.19,14.43,14.19,14.21,159851,0
+THW.US,D,20230616,000000,14.15,14.15,14,14,67773,0
+THW.US,D,20230620,000000,14.01,14.06,13.95,13.98,83485,0
+THW.US,D,20230621,000000,14.08,14.08,13.93,13.98,68256,0
+THW.US,D,20230622,000000,13.94,14.18,13.94,14.18,80219,0
+THW.US,D,20230623,000000,14.2,14.2,14.09,14.19,62375,0
+THW.US,D,20230626,000000,14.2,14.3,14.16,14.25,44432,0
+THW.US,D,20230627,000000,14.2,14.2698,14.07,14.15,69535,0
+THW.US,D,20230628,000000,14.19,14.24,14.05,14.05,48595,0
+THW.US,D,20230629,000000,14.07,14.15,13.85,13.89,158074,0
+THW.US,D,20230630,000000,14,14.08,13.91,14.02,118583,0
+THW.US,D,20230703,000000,14.1,14.1,13.83,13.91,88432,0
+THW.US,D,20230705,000000,13.87,13.9514,13.84,13.86,79145,0
+THW.US,D,20230706,000000,13.83,13.83,13.71,13.76,101377,0
+THW.US,D,20230707,000000,13.7,13.75,13.52,13.52,133958,0
+THW.US,D,20230710,000000,13.52,13.63,13.49,13.51,175692,0
+THW.US,D,20230711,000000,13.61,13.74,13.54,13.72,96855,0
+THW.US,D,20230712,000000,13.72,13.82,13.68,13.71,104285,0
+THW.US,D,20230713,000000,13.8,13.8,13.7113,13.8,81869,0
+THW.US,D,20230714,000000,13.8,14,13.7543,14,93148,0
+THW.US,D,20230717,000000,14,14.1,13.87,13.93,143754,0
+THW.US,D,20230718,000000,13.94,14.0395,13.92,13.95,128036,0
+THW.US,D,20230719,000000,13.82,13.9899,13.78,13.91,108973,0
+THW.US,D,20230720,000000,13.87,14.115,13.87,14.05,93856,0
+THW.US,D,20230721,000000,14.05,14.16,14.005,14.07,94174,0
+THW.US,D,20230724,000000,14.14,14.14,14.03,14.11,102320,0
+THW.US,D,20230725,000000,14.06,14.16,14,14.01,45581,0
+THW.US,D,20230726,000000,14,14.0226,13.93,13.94,51127,0
+THW.US,D,20230727,000000,13.95,14.0144,13.68,13.68,233666,0
+THW.US,D,20230728,000000,13.74,13.88,13.74,13.88,56685,0
+THW.US,D,20230731,000000,13.93,13.9732,13.8,13.81,117736,0
+THW.US,D,20230801,000000,13.79,13.909,13.7,13.71,107492,0
+THW.US,D,20230802,000000,13.59,13.715,13.59,13.61,132514,0
+THW.US,D,20230803,000000,13.59,13.6178,13.52,13.54,76459,0
+THW.US,D,20230804,000000,13.53,13.69,13.51,13.51,100967,0
+THW.US,D,20230807,000000,13.53,13.72,13.53,13.71,57669,0
+THW.US,D,20230808,000000,13.63,13.775,13.62,13.75,69285,0
+THW.US,D,20230809,000000,13.8,13.9,13.7458,13.82,92386,0
+THW.US,D,20230810,000000,13.89,13.895,13.7,13.7,63260,0
+THW.US,D,20230811,000000,13.71,13.79,13.68,13.69,60015,0
+THW.US,D,20230814,000000,13.76,13.82,13.72,13.78,76688,0
+THW.US,D,20230815,000000,13.85,13.85,13.71,13.72,56823,0
+THW.US,D,20230816,000000,13.73,13.76,13.58,13.58,77673,0
+THW.US,D,20230817,000000,13.57,13.65,13.56,13.56,98823,0
+THW.US,D,20230818,000000,13.44,13.4782,13.4,13.45,70472,0
+THW.US,D,20230821,000000,13.43,13.45,13.33,13.4,118058,0
+THW.US,D,20230822,000000,13.42,13.42,13.3,13.32,114656,0
+THW.US,D,20230823,000000,13.33,13.4,13.33,13.34,47646,0
+THW.US,D,20230824,000000,13.39,13.432,13.221,13.27,84092,0
+THW.US,D,20230825,000000,13.23,13.35,13.22,13.3,56852,0
+THW.US,D,20230828,000000,13.41,13.41,13.29,13.37,77943,0
+THW.US,D,20230829,000000,13.44,13.48,13.32,13.45,76331,0
+THW.US,D,20230830,000000,13.47,13.57,13.34,13.38,95590,0
+THW.US,D,20230831,000000,13.46,13.46,13.28,13.31,79099,0
+THW.US,D,20230901,000000,13.36,13.46,13.27,13.27,98920,0
+THW.US,D,20230905,000000,13.32,13.3288,13.13,13.14,98332,0
+THW.US,D,20230906,000000,13.11,13.11,13.05,13.08,69661,0
+THW.US,D,20230907,000000,13.05,13.15,13.02,13.09,112384,0
+THW.US,D,20230908,000000,13.03,13.09,13.02,13.06,84969,0
+THW.US,D,20230911,000000,13.04,13.18,13.02,13.1,79107,0
+THW.US,D,20230912,000000,13.05,13.1095,12.92,12.94,164898,0
+THW.US,D,20230913,000000,12.95,13.07,12.95,12.97,72203,0
+THW.US,D,20230914,000000,12.95,13.02,12.89,12.9,92530,0
+THW.US,D,20230915,000000,12.88,12.9,12.79,12.81,94306,0
+THW.US,D,20230918,000000,12.85,12.85,12.65,12.67,296816,0
+THW.US,D,20230919,000000,12.69,12.7,12.56,12.57,214236,0
+THW.US,D,20230920,000000,12.5,12.56,12.38,12.4,183794,0
+THW.US,D,20230921,000000,12.35,12.4,12.21,12.22,219979,0
+THW.US,D,20230922,000000,12.22,12.25,12.13,12.14,148588,0
+THW.US,D,20230925,000000,12.13,12.21,12.072,12.11,139177,0
+THW.US,D,20230926,000000,12.11,12.11,11.881,11.91,176015,0
+THW.US,D,20230927,000000,11.94,12.04,11.72,11.8,234835,0
+THW.US,D,20230928,000000,11.68,11.8659,11.68,11.69,197317,0
+THW.US,D,20230929,000000,11.78,11.79,11.691,11.72,113879,0
+THW.US,D,20231002,000000,11.74,11.74,11.46,11.52,250756,0
+THW.US,D,20231003,000000,11.48,11.53,11.34,11.37,148259,0
+THW.US,D,20231004,000000,11.38,11.5,11.38,11.49,122730,0
+THW.US,D,20231005,000000,11.47,11.64,11.47,11.61,120726,0
+THW.US,D,20231006,000000,11.62,11.75,11.47,11.67,250740,0
+THW.US,D,20231009,000000,11.6,11.74,11.58,11.69,99292,0
+THW.US,D,20231010,000000,11.71,11.893,11.71,11.81,86565,0
+THW.US,D,20231011,000000,11.85,11.85,11.69,11.78,133754,0
+THW.US,D,20231012,000000,11.79,11.79,11.61,11.61,92057,0
+THW.US,D,20231013,000000,11.64,11.7861,11.64,11.69,93508,0
+THW.US,D,20231016,000000,11.74,11.85,11.7,11.77,108122,0
+THW.US,D,20231017,000000,11.74,11.8,11.66,11.66,108498,0
+THW.US,D,20231018,000000,11.63,11.72,11.4,11.4,141706,0
+THW.US,D,20231019,000000,11.26,11.35,11.0503,11.08,177738,0
+THW.US,D,20231020,000000,11,11.02,10.86,10.87,127376,0
+THW.US,D,20231023,000000,10.78,10.95,10.69,10.6956,165737,0
+THW.US,D,20231024,000000,10.65,10.7715,10.52,10.61,187164,0
+THW.US,D,20231025,000000,10.58,10.62,10.36,10.39,178189,0
+THW.US,D,20231026,000000,10.3,10.43,10.22,10.27,161472,0
+THW.US,D,20231027,000000,10.27,10.29,9.76,9.84,263335,0
+THW.US,D,20231030,000000,10,10.16,9.9302,10.05,278889,0
+THW.US,D,20231031,000000,10.14,10.26,10.1001,10.17,230488,0
+THW.US,D,20231101,000000,10.2,10.43,10.18,10.4,192236,0
+THW.US,D,20231102,000000,10.47,10.82,10.45,10.79,166729,0
+THW.US,D,20231103,000000,10.9,10.99,10.86,10.89,228736,0
+THW.US,D,20231106,000000,10.99,11,10.685,10.74,169755,0
+THW.US,D,20231107,000000,10.8,10.8499,10.73,10.74,110390,0
+THW.US,D,20231108,000000,10.76,10.817,10.6501,10.69,101258,0
+THW.US,D,20231109,000000,10.7,10.7203,10.25,10.29,182912,0
+THW.US,D,20231110,000000,10.35,10.45,10.24,10.27,160285,0
+THW.US,D,20231113,000000,10.25,10.49,10.25,10.45,143459,0
+THW.US,D,20231114,000000,10.55,10.79,10.545,10.67,162371,0
+THW.US,D,20231115,000000,10.68,10.82,10.5801,10.64,202167,0
+THW.US,D,20231116,000000,10.64,10.79,10.64,10.73,153023,0
+THW.US,D,20231117,000000,10.8,10.93,10.7727,10.91,147244,0
+THW.US,D,20231120,000000,10.91,11.16,10.91,11.14,209779,0
+THW.US,D,20231121,000000,11.02,11.14,11.02,11.11,91087,0
+THW.US,D,20231122,000000,11.13,11.25,11.1135,11.22,146822,0
+THW.US,D,20231124,000000,11.18,11.3,11.1508,11.28,62027,0
+THW.US,D,20231127,000000,11.31,11.35,11.26,11.34,114991,0
+THW.US,D,20231128,000000,11.33,11.33,11.05,11.1,133806,0
+THW.US,D,20231129,000000,11.1,11.1942,10.96,11,136461,0
+THW.US,D,20231130,000000,11.05,11.24,11.0228,11.24,150276,0
+THW.US,D,20231201,000000,11.29,11.47,11.285,11.45,163373,0
+THW.US,D,20231204,000000,11.45,11.61,11.41,11.56,156227,0
+THW.US,D,20231205,000000,11.6,11.63,11.47,11.57,116804,0
+THW.US,D,20231206,000000,11.72,11.72,11.6,11.61,107005,0
+THW.US,D,20231207,000000,11.62,11.68,11.56,11.63,105231,0
+THW.US,D,20231208,000000,11.59,11.69,11.56,11.62,140384,0
+THW.US,D,20231211,000000,11.69,11.81,11.68,11.78,178792,0
+THW.US,D,20231212,000000,11.75,11.79,11.6332,11.78,107534,0
+THW.US,D,20231213,000000,11.8,11.95,11.77,11.9,129023,0
+THW.US,D,20231214,000000,12.01,12.1001,11.86,11.99,162000,0
+THW.US,D,20231215,000000,12,12,11.5,11.91,188077,0
+THW.US,D,20231218,000000,11.78,11.9,11.64,11.82,214538,0
+THW.US,D,20231219,000000,11.98,12.05,11.85,12.03,208429,0
+THW.US,D,20231220,000000,11.95,12.05,11.83,11.83,135695,0
+THW.US,D,20231221,000000,11.84,11.9755,11.83,11.88,103190,0
+THW.US,D,20231222,000000,11.94,12.03,11.89,11.93,116040,0
+THW.US,D,20231226,000000,11.95,12.13,11.95,12.08,114303,0
+THW.US,D,20231227,000000,12.04,12.19,12.03,12.08,146845,0
+THW.US,D,20231228,000000,11.91,12.0197,11.71,11.75,333654,0
+THW.US,D,20231229,000000,11.68,11.8,11.6301,11.67,205604,0
+THW.US,D,20240102,000000,11.74,11.9499,11.71,11.87,155610,0
+THW.US,D,20240103,000000,11.78,11.95,11.78,11.9,197084,0
+THW.US,D,20240104,000000,11.91,12.14,11.91,12.09,133899,0
+THW.US,D,20240105,000000,12.06,12.18,12.01,12.11,111246,0
+THW.US,D,20240108,000000,12.13,12.23,12.12,12.2,161658,0
+THW.US,D,20240109,000000,12.15,12.23,12.11,12.16,175542,0
+THW.US,D,20240110,000000,12.23,12.42,12.2,12.37,188659,0
+THW.US,D,20240111,000000,12.42,12.43,12.28,12.41,199206,0
+THW.US,D,20240112,000000,12.44,12.47,12.33,12.45,134288,0
+THW.US,D,20240116,000000,12.46,12.47,12.33,12.39,188915,0
+THW.US,D,20240117,000000,12.39,12.45,12.32,12.38,100482,0
+THW.US,D,20240118,000000,12.41,12.58,12.26,12.55,189876,0
+THW.US,D,20240119,000000,12.48,12.792,12.45,12.72,495437,0
+THW.US,D,20240122,000000,12.92,13.29,12.85,13.08,437601,0
+THW.US,D,20240123,000000,12.95,13.02,12.82,13.02,221825,0
+THW.US,D,20240124,000000,13.05,13.119,12.64,12.65,193254,0
+THW.US,D,20240125,000000,12.79,12.8203,12.4505,12.57,209881,0
+THW.US,D,20240126,000000,12.58,12.6769,12.18,12.42,306150,0
+THW.US,D,20240129,000000,12.42,12.66,12.35,12.44,197634,0
+THW.US,D,20240130,000000,12.43,12.63,12.3801,12.58,151484,0
+THW.US,D,20240131,000000,12.61,12.7899,12.6028,12.69,177289,0
+THW.US,D,20240201,000000,12.79,12.98,12.71,12.93,124318,0
+THW.US,D,20240202,000000,12.93,12.93,12.76,12.77,99787,0
+THW.US,D,20240205,000000,12.73,12.79,12.65,12.72,83599,0
+THW.US,D,20240206,000000,12.8,12.8,12.71,12.76,79765,0
+THW.US,D,20240207,000000,12.75,12.85,12.71,12.77,104569,0
+THW.US,D,20240208,000000,12.75,12.83,12.71,12.73,127303,0
+THW.US,D,20240209,000000,12.76,12.84,12.7386,12.81,69652,0
+THW.US,D,20240212,000000,12.84,13,12.61,12.71,325305,0
+THW.US,D,20240213,000000,12.6,12.6885,12.48,12.55,210349,0
+THW.US,D,20240214,000000,12.61,12.6499,12.48,12.52,89077,0
+THW.US,D,20240215,000000,12.55,12.7198,12.54,12.62,117242,0
+THW.US,D,20240216,000000,12.55,12.7399,12.55,12.66,81958,0
+THW.US,D,20240220,000000,12.7,12.76,12.65,12.65,120652,0
+THW.US,D,20240221,000000,12.56,12.62,12.46,12.54,108233,0
+THW.US,D,20240222,000000,12.62,12.65,12.5302,12.61,104923,0
+THW.US,D,20240223,000000,12.65,12.7088,12.61,12.68,124047,0
+THW.US,D,20240226,000000,12.67,12.6898,12.55,12.56,74463,0
+THW.US,D,20240227,000000,12.62,12.67,12.57,12.65,99068,0
+THW.US,D,20240228,000000,12.6,12.71,12.5,12.58,91054,0
+THW.US,D,20240229,000000,12.72,12.7399,12.51,12.53,114480,0
+THW.US,D,20240301,000000,12.53,12.84,12.48,12.82,163721,0
+THW.US,D,20240304,000000,12.81,13,12.75,12.99,118755,0
+THW.US,D,20240305,000000,12.97,12.98,12.57,12.73,159543,0
+THW.US,D,20240306,000000,12.7,12.97,12.6851,12.92,146711,0
+THW.US,D,20240307,000000,12.97,13.02,12.9328,13,111181,0
+THW.US,D,20240308,000000,13.01,13.01,12.83,12.9,123143,0
+THW.US,D,20240311,000000,12.88,12.9599,12.7,12.81,93036,0
+THW.US,D,20240312,000000,12.8,13.02,12.7664,12.99,86526,0
+THW.US,D,20240313,000000,12.96,13.0955,12.92,13,72907,0
+THW.US,D,20240314,000000,12.9,13.14,12.77,13.11,161595,0
+THW.US,D,20240315,000000,13.01,13.0859,12.91,12.94,96224,0
+THW.US,D,20240318,000000,12.95,13.05,12.93,12.93,73415,0
+THW.US,D,20240319,000000,13,13.0518,12.87,12.89,66897,0
+THW.US,D,20240320,000000,12.76,12.91,12.76,12.88,74467,0
+THW.US,D,20240321,000000,12.87,13.04,12.8592,12.98,98895,0
+THW.US,D,20240322,000000,12.98,13.0613,12.93,12.96,69717,0
+THW.US,D,20240325,000000,12.96,12.98,12.88,12.9201,63515,0
+THW.US,D,20240326,000000,12.97,13.1,12.9101,13.08,91411,0
+THW.US,D,20240327,000000,13.13,13.2,13.07,13.2,86216,0
+THW.US,D,20240328,000000,13.25,13.36,13.165,13.23,110010,0
+THW.US,D,20240401,000000,13.13,13.18,13.01,13.05,124542,0
+THW.US,D,20240402,000000,12.97,13.0169,12.8,12.84,131115,0
+THW.US,D,20240403,000000,12.8,13.0299,12.8,12.91,102490,0
+THW.US,D,20240404,000000,13.01,13.0181,12.6,12.64,117952,0
+THW.US,D,20240405,000000,12.6,12.6799,12.51,12.57,161101,0
+THW.US,D,20240408,000000,12.5,12.61,12.46,12.54,159318,0
+THW.US,D,20240409,000000,12.62,12.62,12.5,12.58,58435,0
+THW.US,D,20240410,000000,12.47,12.5384,12.42,12.45,130890,0
+THW.US,D,20240411,000000,12.5,12.56,12.43,12.52,82714,0
+THW.US,D,20240412,000000,12.39,12.5,12.18,12.19,123793,0
+THW.US,D,20240415,000000,12.29,12.4,12.195,12.23,70110,0
+THW.US,D,20240416,000000,12.19,12.38,12.19,12.33,68913,0
+THW.US,D,20240417,000000,12.33,12.99,12.3,12.31,141311,0
+THW.US,D,20240418,000000,12.35,12.53,12.336,12.49,89354,0
+THW.US,D,20240419,000000,12.49,12.71,12.46,12.66,133137,0
+THW.US,D,20240422,000000,12.56,12.8,12.56,12.68,73100,0
+THW.US,D,20240423,000000,12.77,12.8851,12.59,12.61,102610,0
+THW.US,D,20240424,000000,12.63,12.67,12.53,12.55,63047,0
+THW.US,D,20240425,000000,12.5,12.6047,12.48,12.55,66222,0
+THW.US,D,20240426,000000,12.61,12.71,12.5405,12.67,82289,0
+THW.US,D,20240429,000000,12.67,12.77,12.67,12.77,58531,0
+THW.US,D,20240430,000000,12.84,12.84,12.712,12.77,117402,0
+THW.US,D,20240501,000000,12.74,12.95,12.7,12.85,93148,0
+THW.US,D,20240502,000000,12.95,12.98,12.85,12.91,68064,0
+THW.US,D,20240503,000000,12.96,13,12.8,12.81,107752,0
+THW.US,D,20240506,000000,12.82,12.98,12.82,12.9,103830,0
+THW.US,D,20240507,000000,12.98,12.98,12.84,12.855,86582,0
+THW.US,D,20240508,000000,12.84,12.9,12.84,12.85,50718,0
+THW.US,D,20240509,000000,12.9,12.9601,12.83,12.9,156193,0
+THW.US,D,20240510,000000,12.92,12.99,12.88,12.91,48735,0
+THW.US,D,20240513,000000,12.91,12.98,12.89,12.93,88526,0
+THW.US,D,20240514,000000,12.95,13,12.91,12.95,62025,0
+THW.US,D,20240515,000000,12.89,13.125,12.89,13.09,117230,0
+THW.US,D,20240516,000000,13.02,13.11,13.01,13.01,70939,0
+THW.US,D,20240517,000000,13.08,13.08,12.972,12.99,44573,0
+THW.US,D,20240520,000000,12.99,13.09,12.95,13.005,70447,0
+THW.US,D,20240521,000000,12.96,13.08,12.95,12.95,100403,0
+THW.US,D,20240522,000000,12.88,12.905,12.8164,12.87,58662,0
+THW.US,D,20240523,000000,12.84,12.8899,12.65,12.66,107519,0
+THW.US,D,20240524,000000,12.7,12.84,12.6603,12.84,74238,0
+THW.US,D,20240528,000000,12.86,12.86,12.53,12.55,130534,0
+THW.US,D,20240529,000000,12.5,12.57,12.38,12.57,109595,0
+THW.US,D,20240530,000000,12.48,12.77,12.48,12.76,48829,0
+THW.US,D,20240531,000000,12.86,12.98,12.73,12.84,167685,0
+THW.US,D,20240603,000000,12.86,13.01,12.76,12.96,106981,0
+THW.US,D,20240604,000000,12.95,13.008,12.8501,12.98,101228,0
+THW.US,D,20240605,000000,13.04,13.07,12.94,13.02,74218,0
+THW.US,D,20240606,000000,13.01,13.01,12.8947,12.92,35745,0
+THW.US,D,20240607,000000,12.9,13.05,12.9,12.97,50028,0
+THW.US,D,20240610,000000,12.93,12.9772,12.8601,12.95,56679,0
+THW.US,D,20240611,000000,12.9,12.99,12.9,12.98,90881,0
+THW.US,D,20240612,000000,13.02,13.13,12.93,12.97,106026,0
+THW.US,D,20240613,000000,13,13.15,12.9,13.15,110616,0
+THW.US,D,20240614,000000,13.04,13.0592,12.9282,13.02,84308,0
+THW.US,D,20240617,000000,13,13.13,12.9653,13.05,77403,0
+THW.US,D,20240618,000000,13,13.13,13,13.087,85944,0
+THW.US,D,20240620,000000,13.06,13.14,13.0101,13.075,76771,0
+THW.US,D,20240621,000000,13.05,13.1147,12.945,12.96,106280,0
+THW.US,D,20240624,000000,13.02,13.075,12.96,13.059,79502,0
+THW.US,D,20240625,000000,13.1,13.1,12.95,13.05,60603,0
+THW.US,D,20240626,000000,13.04,13.04,12.95,12.99,54297,0
+THW.US,D,20240627,000000,12.96,13.1,12.944,13.1,76986,0
+THW.US,D,20240628,000000,13.19,13.19,13.06,13.13,93981,0
+THW.US,D,20240701,000000,13.13,13.1683,13.07,13.11,65622,0
+THW.US,D,20240702,000000,13.05,13.11,13,13.1,56160,0
+THW.US,D,20240703,000000,13.06,13.09,13.045,13.05,52209,0
+THW.US,D,20240705,000000,13.12,13.14,13,13.033,74208,0
+THW.US,D,20240708,000000,13.05,13.1,13.01,13.03,112767,0
+THW.US,D,20240709,000000,13.03,13.0999,12.98,13.07,112715,0
+THW.US,D,20240710,000000,13.1,13.1399,13.0359,13.1,47765,0
+THW.US,D,20240711,000000,13.12,13.25,13.12,13.2,122262,0
+THW.US,D,20240712,000000,13.25,13.34,13.225,13.31,72127,0
+THW.US,D,20240715,000000,13.3,13.34,13.25,13.29,104086,0
+THW.US,D,20240716,000000,13.27,13.32,13.21,13.23,145966,0
+THW.US,D,20240717,000000,13.23,13.23,13.12,13.16,92123,0
+THW.US,D,20240718,000000,13.23,13.3,13.04,13.05,95378,0
+THW.US,D,20240719,000000,13.03,13.15,13.03,13.15,58021,0
+THW.US,D,20240722,000000,13.18,13.32,13.18,13.213,85421,0
+THW.US,D,20240723,000000,13.19,13.365,13.1714,13.28,112196,0
+THW.US,D,20240724,000000,13.09,13.23,13,13.01,90405,0
+THW.US,D,20240725,000000,13,13.0941,12.93,12.95,84574,0
+THW.US,D,20240726,000000,13.02,13.1,12.9,13.005,139362,0
+THW.US,D,20240729,000000,13,13.05,12.93,12.99,79026,0
+THW.US,D,20240730,000000,12.97,13.18,12.97,13.18,84826,0
+THW.US,D,20240731,000000,13.29,13.29,13.0301,13.18,128511,0
+THW.US,D,20240801,000000,13.14,13.34,13.14,13.26,104217,0
+THW.US,D,20240802,000000,13.22,13.26,13.1079,13.15,73693,0
+THW.US,D,20240805,000000,12.87,12.92,12.61,12.66,183302,0
+THW.US,D,20240806,000000,12.6,13.1504,12.6,12.87,98665,0
+THW.US,D,20240807,000000,12.99,13.0852,12.7411,12.78,78815,0
+THW.US,D,20240808,000000,12.94,13.04,12.9,12.98,51049,0
+THW.US,D,20240809,000000,12.99,13.05,12.81,13,64587,0
+THW.US,D,20240812,000000,12.94,13.05,12.77,12.82,147862,0
+THW.US,D,20240813,000000,12.83,12.98,12.8102,12.93,92328,0
+THW.US,D,20240814,000000,12.96,13.05,12.94,12.98,46311,0
+THW.US,D,20240815,000000,13.04,13.1,13,13.05,53767,0
+THW.US,D,20240816,000000,12.99,13.19,12.99,13.16,114082,0
+THW.US,D,20240819,000000,13.16,13.2,13.09,13.19,104590,0
+THW.US,D,20240820,000000,13.25,13.279,13.05,13.17,114625,0
+THW.US,D,20240821,000000,13.18,13.2506,13.14,13.2,57357,0
+THW.US,D,20240822,000000,13.26,13.2799,13.17,13.22,84784,0
+THW.US,D,20240823,000000,13.09,13.21,13.0401,13.2,85681,0
+THW.US,D,20240826,000000,13.12,13.24,13.1,13.16,105293,0
+THW.US,D,20240827,000000,13.18,13.19,13.11,13.17,40658,0
+THW.US,D,20240828,000000,13.23,13.24,13.1,13.14,78282,0
+THW.US,D,20240829,000000,13.2,13.25,13.13,13.23,80658,0
+THW.US,D,20240830,000000,13.27,13.32,13.22,13.29,112590,0
+THW.US,D,20240903,000000,13.1,13.22,13.06,13.13,167641,0
+THW.US,D,20240904,000000,13.13,13.25,13.13,13.16,66053,0
+THW.US,D,20240905,000000,13.17,13.17,13.04,13.08,92238,0
+THW.US,D,20240906,000000,13.07,13.17,13.04,13.08,93185,0
+THW.US,D,20240909,000000,13.1,13.22,13.07,13.1,97238,0
+THW.US,D,20240910,000000,13.11,13.18,13.1,13.175,38111,0
+THW.US,D,20240911,000000,13.2,13.2,13.05,13.17,50618,0
+THW.US,D,20240912,000000,13.17,13.24,13.15,13.238,47565,0
+THW.US,D,20240913,000000,13.22,13.3,13.22,13.26,100754,0
+THW.US,D,20240916,000000,13.27,13.4,13.27,13.37,87966,0
+THW.US,D,20240917,000000,13.39,13.39,13.23,13.265,84294,0
+THW.US,D,20240918,000000,13.3,13.32,13.24,13.29,91420,0
+THW.US,D,20240919,000000,13.36,13.4,13.3,13.33,104355,0
+THW.US,D,20240920,000000,13.38,13.38,13.25,13.35,145431,0
+THW.US,D,20240923,000000,13.25,13.29,13.08,13.23,146936,0
+THW.US,D,20240924,000000,13.18,13.2,13.0801,13.19,95195,0
+THW.US,D,20240925,000000,13.12,13.2,12.935,12.94,107451,0
+THW.US,D,20240926,000000,13.02,13.05,12.9175,13.03,147282,0
+THW.US,D,20240927,000000,13.05,13.0858,12.9991,13.08,71743,0
+THW.US,D,20240930,000000,13.11,13.3,13.1,13.27,111755,0
+THW.US,D,20241001,000000,13.32,13.32,13.15,13.21,94992,0
+THW.US,D,20241002,000000,13.22,13.2699,13.12,13.22,55192,0
+THW.US,D,20241003,000000,13.15,13.2299,13.0701,13.1422,47788,0
+THW.US,D,20241004,000000,13.11,13.48,13.11,13.33,194905,0
+THW.US,D,20241007,000000,13.29,13.449,13.19,13.2,106525,0
+THW.US,D,20241008,000000,13.25,13.33,13.14,13.17,67906,0
+THW.US,D,20241009,000000,13.11,13.16,12.83,12.97,320606,0
+THW.US,D,20241010,000000,12.97,12.9932,12.92,12.94,69387,0
+THW.US,D,20241011,000000,12.92,13.03,12.9,12.94,78203,0
+THW.US,D,20241014,000000,12.97,13.05,12.94,13.01,99401,0
+THW.US,D,20241015,000000,13.06,13.06,12.91,12.9181,77079,0
+THW.US,D,20241016,000000,12.92,12.99,12.91,12.97,74465,0
+THW.US,D,20241017,000000,12.94,13.009305,12.9,12.94,79669,0
+THW.US,D,20241018,000000,13.04,13.05,12.9,13.04,253412,0
+THW.US,D,20241021,000000,13.09,13.0999,12.94,13.04,181586,0
+THW.US,D,20241022,000000,13.05,13.0999,12.97,13.05,71217,0
+THW.US,D,20241023,000000,13.06,13.12,12.8,12.87,186437,0
+THW.US,D,20241024,000000,13.04,13.04,12.65,12.66,124935,0
+THW.US,D,20241025,000000,12.7,12.7017,12.6,12.61,76582,0
+THW.US,D,20241028,000000,12.62,12.64,12.5601,12.57,86761,0
+THW.US,D,20241029,000000,12.52,12.59,12.465,12.47,109325,0
+THW.US,D,20241030,000000,12.47,12.49,12.3119,12.45,125565,0
+THW.US,D,20241031,000000,12.45,12.4799,12.3,12.35,130739,0
+THW.US,D,20241101,000000,12.3,12.395,12.28,12.32,84614,0
+THW.US,D,20241104,000000,12.35,12.42,12.1601,12.3,218888,0
+THW.US,D,20241105,000000,12.33,12.35,12.3001,12.34,118797,0
+THW.US,D,20241106,000000,12.5,12.5,12.1546,12.23,207360,0
+THW.US,D,20241107,000000,12.24,12.3402,12.22,12.25,300062,0
+THW.US,D,20241108,000000,12.27,12.3699,12.27,12.31,115437,0
+THW.US,D,20241111,000000,12.3229,12.4305,12.3229,12.41,137806,0
+THW.US,D,20241112,000000,12.43,12.44,12.25,12.3,129667,0
+THW.US,D,20241113,000000,12.31,12.38,12.08,12.13,164230,0
+THW.US,D,20241114,000000,12.16,12.16,11.86,11.88,194799,0
+THW.US,D,20241115,000000,11.71,11.7384,11.5,11.54,262725,0
+THW.US,D,20241118,000000,11.615,11.78,11.5877,11.78,276048,0
+THW.US,D,20241119,000000,11.78,11.88,11.66,11.87,217000,0
+THW.US,D,20241120,000000,11.945,12.01,11.8533,11.97,197767,0
+THW.US,D,20241121,000000,11.8501,12.06,11.85,11.95,172508,0
+THW.US,D,20241122,000000,11.93,11.99,11.8,11.82,170336,0
+THW.US,D,20241125,000000,11.82,11.985,11.8,11.93,122839,0
+THW.US,D,20241126,000000,11.975,12,11.85,12,161331,0
+THW.US,D,20241127,000000,12,12.119,12,12.08,106838,0
+THW.US,D,20241129,000000,12.1918,12.2099,12.1,12.17,143297,0
+THW.US,D,20241202,000000,12.2,12.2168,12.11,12.18,195881,0
+THW.US,D,20241203,000000,12.205,12.2527,12.14,12.2,209783,0
+THW.US,D,20241204,000000,12.13,12.2399,12.08,12.08,172690,0
+THW.US,D,20241205,000000,12.09,12.0999,11.96,11.98,121512,0
+THW.US,D,20241206,000000,11.979,12.1,11.95,11.98,75169,0
+THW.US,D,20241209,000000,11.96,12,11.88,11.88,216794,0
+THW.US,D,20241210,000000,11.88,11.92,11.81,11.82,116257,0
+THW.US,D,20241211,000000,11.84,11.85,11.68,11.7,239320,0
+THW.US,D,20241212,000000,11.7,11.7495,11.6,11.61,199969,0
+THW.US,D,20241213,000000,11.6299,11.7099,11.51,11.54,251459,0
+THW.US,D,20241216,000000,11.54,11.6,11.32,11.32,272869,0
+THW.US,D,20241217,000000,11.292,11.4,11.28,11.29,308369,0
+THW.US,D,20241218,000000,11.355,11.3999,11.07,11.07,305557,0
+THW.US,D,20241219,000000,11.1685,11.18,10.92,10.96,363850,0
+THW.US,D,20241220,000000,10.95,11.14,10.93,10.99,328035,0
+THW.US,D,20241223,000000,11.07,11.18,11,11.16,308171,0
+THW.US,D,20241224,000000,11.17,11.3,11.14,11.29,124469,0
+THW.US,D,20241226,000000,11.3388,11.39,11.25,11.33,151803,0
+THW.US,D,20241227,000000,11.23,11.4,11.2,11.37,244941,0
+THW.US,D,20241230,000000,11.13,11.17,11.01,11.05,247251,0
+THW.US,D,20241231,000000,11,11.11,10.91,11.01,470524,0
+THW.US,D,20250102,000000,11.16,11.26,11.04,11.09,181515,0
+THW.US,D,20250103,000000,11.1179,11.3,11.07,11.26,146237,0
+THW.US,D,20250106,000000,11.3393,11.38,11.25,11.25,170778,0
+THW.US,D,20250107,000000,11.32,11.4292,11.28,11.28,111471,0
+THW.US,D,20250108,000000,11.335,11.38,11.26,11.38,196805,0
+THW.US,D,20250110,000000,11.3602,11.3999,11.28,11.33,239884,0
+THW.US,D,20250113,000000,11.35,11.478,11.28,11.45,391299,0
+THW.US,D,20250114,000000,11.445,11.5,11.2901,11.37,359352,0
+THW.US,D,20250115,000000,11.5,11.53,11.39,11.51,390862,0
+THW.US,D,20250116,000000,11.555,11.65,11.51,11.61,299292,0
+THW.US,D,20250117,000000,11.65,11.69,11.6,11.68,1513489,0
+THW.US,D,20250121,000000,11.68,11.84,11.68,11.84,217843,0
+THW.US,D,20250122,000000,11.8,11.87,11.78,11.82,221232,0
+THW.US,D,20250123,000000,11.8099,11.92,11.74,11.92,185282,0
+THW.US,D,20250124,000000,11.78,11.97,11.73,11.94,163143,0
+THW.US,D,20250127,000000,11.9,11.99,11.8785,11.95,221989,0
+THW.US,D,20250128,000000,11.9999,12.02,11.93,12,114691,0
+THW.US,D,20250129,000000,11.99,12,11.88,11.96,125504,0
+THW.US,D,20250130,000000,11.95,12,11.894,11.98,146754,0
+THW.US,D,20250131,000000,12.09,12.16,12.03,12.06,141033,0
+THW.US,D,20250203,000000,12,12.07,11.95,12.04,115034,0
+THW.US,D,20250204,000000,12.05,12.0662,11.99,12,75244,0
+THW.US,D,20250205,000000,11.95,12.01,11.92,11.98,127176,0
+THW.US,D,20250206,000000,11.97,12,11.96,11.97,93751,0
+THW.US,D,20250207,000000,11.97,12.05,11.93,11.93,126652,0
+THW.US,D,20250210,000000,11.93,11.978,11.88,11.91,120342,0
+THW.US,D,20250211,000000,11.91,11.94,11.85,11.92,89719,0
+THW.US,D,20250212,000000,11.89,11.938,11.81,11.85,115636,0
+THW.US,D,20250213,000000,11.8508,11.93,11.83,11.87,129663,0
+THW.US,D,20250214,000000,11.88,12.03,11.86,11.87,143579,0
+THW.US,D,20250218,000000,11.87,12,11.85,11.94,157480,0
+THW.US,D,20250219,000000,11.93,12.2,11.93,12.2,199925,0
+THW.US,D,20250220,000000,12.13,12.2,12,12.05,149500,0
+THW.US,D,20250221,000000,11.89,12.05,11.85,12,203444,0
+THW.US,D,20250224,000000,11.9922,11.9922,11.9,11.92,163685,0
+THW.US,D,20250225,000000,11.9441,12.0599,11.9,11.98,221111,0
+THW.US,D,20250226,000000,11.985,12.05,11.95,11.99,98579,0
+THW.US,D,20250227,000000,11.98,12.025,11.89,11.93,99349,0
+THW.US,D,20250228,000000,11.93,12.07,11.93,12.07,127320,0
+THW.US,D,20250303,000000,12.11,12.17,12.05,12.08,177370,0
+THW.US,D,20250304,000000,12.02,12.0876,11.97,12,86483,0
+THW.US,D,20250305,000000,12.0182,12.08,11.96,12.06,102964,0
+THW.US,D,20250306,000000,12.03,12.09,11.95,12.01,129125,0
+THW.US,D,20250307,000000,11.9745,12.135,11.9444,12.05,94447,0
+THW.US,D,20250310,000000,12.1099,12.1099,11.9,11.9,77610,0
+THW.US,D,20250311,000000,11.91,11.9103,11.55,11.69,173294,0
+THW.US,D,20250312,000000,11.7499,11.8,11.65,11.65,70934,0
+THW.US,D,20250313,000000,11.64,11.71,11.61,11.61,77364,0
+THW.US,D,20250314,000000,11.631,11.72,11.59,11.7,145886,0
+THW.US,D,20250317,000000,11.74,11.86,11.7,11.85,85102,0
+THW.US,D,20250318,000000,11.855,11.93,11.8104,11.92,60474,0
+THW.US,D,20250319,000000,12.01,12.01,11.865,11.93,114316,0
+THW.US,D,20250320,000000,11.92,11.9499,11.86,11.88,96306,0
+THW.US,D,20250321,000000,11.85,11.9682,11.8043,11.89,81171,0
+THW.US,D,20250324,000000,11.91,12.03,11.9,11.99,128414,0
+THW.US,D,20250325,000000,11.9,11.97,11.71,11.74,135066,0
+THW.US,D,20250326,000000,11.7,11.7,11.5604,11.58,132693,0
+THW.US,D,20250327,000000,11.6014,11.6299,11.55,11.56,74437,0
+THW.US,D,20250328,000000,11.55,11.595,11.5,11.56,90601,0
+THW.US,D,20250331,000000,11.5,11.53,11.4,11.53,173422,0
+THW.US,D,20250401,000000,11.43,11.43,11.31,11.31,145663,0
+THW.US,D,20250402,000000,11.27,11.31,11.2301,11.27,119892,0
+THW.US,D,20250403,000000,11.13,11.3262,11.11,11.26,92143,0
+THW.US,D,20250404,000000,11.28,11.28,10.58,10.69,318812,0
+THW.US,D,20250407,000000,10.39,10.3987,9.8,10.16,363402,0
+THW.US,D,20250408,000000,10.491,10.5055,10,10.05,191664,0
+THW.US,D,20250409,000000,9.93,10.43,9.8286,10.43,276849,0
+THW.US,D,20250410,000000,10.27,10.43,10,10.12,104609,0
+THW.US,D,20250411,000000,10.17,10.4,10.1,10.38,124797,0
+THW.US,D,20250414,000000,10.65,10.65,10.4,10.57,106935,0
+THW.US,D,20250415,000000,10.5869,10.68,10.5869,10.6,64798,0
+THW.US,D,20250416,000000,10.65,10.71,10.54,10.55,110097,0
+THW.US,D,20250417,000000,10.568,10.68,10.535,10.54,122336,0
+THW.US,D,20250421,000000,10.575,10.6099,10.38,10.4,157254,0
+THW.US,D,20250422,000000,10.42,10.54,10.38,10.44,177454,0
+THW.US,D,20250423,000000,10.46,10.72,10.4476,10.52,202558,0
+THW.US,D,20250424,000000,10.56,10.65,10.4801,10.62,113860,0
+THW.US,D,20250425,000000,10.6607,10.67,10.53,10.63,66495,0
+THW.US,D,20250428,000000,10.6503,10.69,10.6303,10.69,82092,0
+THW.US,D,20250429,000000,10.7085,10.9,10.68,10.87,140387,0
+THW.US,D,20250430,000000,10.8939,10.97,10.81,10.95,121241,0
+THW.US,D,20250501,000000,10.95,10.97,10.825,10.87,66633,0
+THW.US,D,20250502,000000,10.88,10.96,10.835,10.86,104815,0
+THW.US,D,20250505,000000,10.94,10.98,10.89,10.98,67184,0
+THW.US,D,20250506,000000,10.91,10.92,10.58,10.6,102514,0
+THW.US,D,20250507,000000,10.5801,10.68,10.52,10.62,101844,0
+THW.US,D,20250508,000000,10.62,10.63,10.5101,10.52,87489,0
+THW.US,D,20250509,000000,10.595,10.66,10.48,10.48,70511,0
+THW.US,D,20250512,000000,10.57,10.7986,10.5218,10.63,186214,0
+THW.US,D,20250513,000000,10.5714,10.5714,10.38,10.4,169957,0
+THW.US,D,20250514,000000,10.45,10.5,10.2,10.25,159463,0
+THW.US,D,20250515,000000,10.13,10.28,10.1,10.23,191502,0
+THW.US,D,20250516,000000,10.29,10.44,10.22,10.39,272354,0
+THW.US,D,20250519,000000,10.4132,10.6,10.38,10.52,123608,0
+THW.US,D,20250520,000000,10.5894,10.67,10.56,10.67,116424,0
+THW.US,D,20250521,000000,10.7,10.7,10.425,10.43,135747,0
+THW.US,D,20250522,000000,10.43,10.43,10.1,10.17,173275,0
+THW.US,D,20250523,000000,10.16,10.25,10.1301,10.25,110325,0
+THW.US,D,20250527,000000,10.24,10.27,10.17,10.17,525280,0
+THW.US,D,20250528,000000,10.1801,10.26,10.17,10.17,163678,0
+THW.US,D,20250529,000000,10.2068,10.29,10.2,10.28,217122,0
+THW.US,D,20250530,000000,10.3381,10.3381,10.2101,10.32,210497,0
+THW.US,D,20250602,000000,10.3814,10.4,10.235,10.35,168627,0
+THW.US,D,20250603,000000,10.37,10.4816,10.3651,10.47,146418,0
+THW.US,D,20250604,000000,10.4216,10.51,10.42,10.43,140343,0
+THW.US,D,20250605,000000,10.45,10.5,10.42,10.44,81410,0
+THW.US,D,20250606,000000,10.43,10.56,10.43,10.55,97403,0
+THW.US,D,20250609,000000,10.5299,10.5999,10.5,10.55,109549,0
+THW.US,D,20250610,000000,10.63,10.72,10.5768,10.69,135951,0
+THW.US,D,20250611,000000,10.76,10.77,10.66,10.66,127972,0
+THW.US,D,20250612,000000,10.62,10.79,10.61,10.79,140423,0
+THW.US,D,20250613,000000,10.725,10.768,10.66,10.69,113832,0
+THW.US,D,20250616,000000,10.71,10.76,10.57,10.59,152653,0
+THW.US,D,20250617,000000,10.58,10.6,10.47,10.49,118604,0
+THW.US,D,20250618,000000,10.5001,10.525,10.31,10.34,124332,0
+THW.US,D,20250620,000000,10.36,10.36,10.23,10.24,84872,0
+THW.US,D,20250623,000000,10.13,10.2381,10.1,10.14,154527,0
+THW.US,D,20250624,000000,10.15,10.29,10.126,10.25,153394,0
+THW.US,D,20250625,000000,10.2,10.33,10.2,10.32,110581,0
+THW.US,D,20250626,000000,10.34,10.4,10.23,10.23,131671,0
+THW.US,D,20250627,000000,10.295,10.325,10.21,10.27,160802,0
+THW.US,D,20250630,000000,10.318,10.3422,10.24,10.26,243585,0
+THW.US,D,20250701,000000,10.25,10.5,10.25,10.48,155091,0
+THW.US,D,20250702,000000,10.48,10.505,10.38,10.38,133589,0
+THW.US,D,20250703,000000,10.44,10.49,10.43,10.47,86375,0
+THW.US,D,20250707,000000,10.4,10.4329,10.29,10.29,121953,0
+THW.US,D,20250708,000000,10.33,10.4304,10.33,10.38,129630,0
+THW.US,D,20250709,000000,10.39,10.44,10.35,10.44,113880,0
+THW.US,D,20250710,000000,10.44,10.55,10.38,10.49,130574,0
+THW.US,D,20250711,000000,10.42,10.425,10.35,10.38,176211,0
+THW.US,D,20250714,000000,10.33,10.3699,10.27,10.32,224419,0
+THW.US,D,20250715,000000,10.3427,10.3672,10.15,10.19,241024,0
+THW.US,D,20250716,000000,10.3,10.32,10.22,10.25,209646,0
+THW.US,D,20250717,000000,10.25,10.2694,10.16,10.24,206714,0
+THW.US,D,20250718,000000,10.2237,10.45,10.125,10.45,470494,0
+THW.US,D,20250721,000000,10.352,10.37,10.14,10.16,258001,0
+THW.US,D,20250722,000000,10.2499,10.39,10.17,10.39,141439,0
+THW.US,D,20250723,000000,10.45,10.65,10.4104,10.63,372147,0
+THW.US,D,20250724,000000,10.76,11.3,10.7,11.22,861754,0
+THW.US,D,20250725,000000,11.2153,11.3,11.15,11.22,300788,0
+THW.US,D,20250728,000000,11.2,11.3,11.11,11.13,221440,0
+THW.US,D,20250729,000000,11.065,11.09,10.98,10.99,151463,0
+THW.US,D,20250730,000000,10.98,11.11,10.9405,11,134952,0
+THW.US,D,20250731,000000,11.01,11.05,10.73,10.75,129772,0
+THW.US,D,20250801,000000,10.7165,10.9,10.6701,10.84,155432,0
+THW.US,D,20250804,000000,10.84,10.94,10.7691,10.9,137863,0
+THW.US,D,20250805,000000,10.91,10.950654,10.7701,10.85,127497,0
+THW.US,D,20250806,000000,10.835,10.835,10.65,10.69,111806,0
+THW.US,D,20250807,000000,10.7124,10.75,10.6,10.66,140093,0
+THW.US,D,20250808,000000,10.79,10.87,10.7139,10.8,109749,0
+THW.US,D,20250811,000000,10.82,10.864,10.76,10.77,138454,0
+THW.US,D,20250812,000000,10.805,10.89,10.75,10.85,122168,0
+THW.US,D,20250813,000000,10.84,11.08,10.84,11.05,143966,0
+THW.US,D,20250814,000000,11.03,11.1,10.9491,11.07,88843,0
+THW.US,D,20250815,000000,11.13,11.34,11.08,11.29,188345,0
+THW.US,D,20250818,000000,11.33,11.51,11.32,11.49,223672,0
+THW.US,D,20250819,000000,11.5,11.54,11.44,11.44,115927,0
+THW.US,D,20250820,000000,11.46,11.5724,11.44,11.53,145572,0
+THW.US,D,20250821,000000,11.53,11.6496,11.4906,11.61,150235,0
+THW.US,D,20250822,000000,11.5601,11.64,11.4818,11.59,119966,0
+THW.US,D,20250825,000000,11.59,11.63,11.46,11.49,148484,0
+THW.US,D,20250826,000000,11.5,11.62,11.46,11.61,89914,0
+THW.US,D,20250827,000000,11.63,11.7784,11.62,11.71,238458,0
+THW.US,D,20250828,000000,11.71,11.715,11.615,11.69,139112,0
+THW.US,D,20250829,000000,11.69,11.83,11.6718,11.78,146895,0
+THW.US,D,20250902,000000,11.7597,11.87,11.7322,11.87,154039,0
+THW.US,D,20250903,000000,11.8429,11.98,11.7801,11.98,295541,0
+THW.US,D,20250904,000000,11.98,11.98,11.87,11.92,121257,0
+THW.US,D,20250905,000000,11.9614,12.08,11.9421,12.01,98010,0
+THW.US,D,20250908,000000,12.03,12.08,11.9815,12.08,122059,0
+THW.US,D,20250909,000000,12.07,12.118,12.03,12.07,112237,0
+THW.US,D,20250910,000000,12.08,12.1,11.95,12,128518,0
+THW.US,D,20250911,000000,12.02,12.08,12,12.06,138289,0
+THW.US,D,20250912,000000,12.06,12.13,11.848,11.89,92111,0
+THW.US,D,20250915,000000,11.89,11.951,11.77,11.81,175689,0
+THW.US,D,20250916,000000,11.86,11.8702,11.74,11.77,148986,0
+THW.US,D,20250917,000000,11.77,11.86,11.76,11.77,91182,0
+THW.US,D,20250918,000000,11.77,11.91,11.77,11.87,116652,0
+THW.US,D,20250919,000000,11.9582,12.03,11.9,11.96,144235,0
+THW.US,D,20250922,000000,11.9235,12.01,11.9001,11.96,116628,0
+THW.US,D,20250923,000000,11.83,11.99,11.8,11.9,102944,0
+THW.US,D,20250924,000000,11.9336,12.05,11.87,11.95,180963,0
+THW.US,D,20250925,000000,12,12.02,11.79,11.85,87133,0
+THW.US,D,20250926,000000,11.99,12.09,11.9213,12.09,121866,0
+THW.US,D,20250929,000000,12.08,12.23,12.0116,12.23,132833,0
+THW.US,D,20250930,000000,12.21,12.6,12.18,12.6,228360,0
+THW.US,D,20251001,000000,12.59,12.8807,12.56,12.82,257442,0
+THW.US,D,20251002,000000,12.79,12.82,12.6201,12.73,156099,0
+THW.US,D,20251003,000000,12.77,13,12.74,12.86,239471,0
+THW.US,D,20251006,000000,12.89,12.96,12.75,12.78,185712,0
+THW.US,D,20251007,000000,12.85,12.905,12.6552,12.85,125268,0
+THW.US,D,20251008,000000,12.86,12.95,12.81,12.91,90579,0
+THW.US,D,20251009,000000,12.92,13.05,12.91,12.98,115285,0
+THW.US,D,20251010,000000,12.92,12.97,12.72,12.72,147823,0
+THW.US,D,20251013,000000,12.795,12.9999,12.72,12.93,132186,0
+THW.US,D,20251014,000000,12.9,13.01,12.8201,12.97,132352,0
+THW.US,D,20251015,000000,12.9701,13,12.867,13,86512,0
+THW.US,D,20251016,000000,12.99,13.04,12.81,12.85,145554,0
+THW.US,D,20251017,000000,12.87,12.9399,12.785,12.88,93260,0
+THW.US,D,20251020,000000,12.92,13.07,12.9,13.05,142737,0
+THW.US,D,20251021,000000,13.058,13.1,12.99,13.07,108413,0
+THW.US,D,20251022,000000,13.07,13.13,12.92,12.94,157430,0
+THW.US,D,20251023,000000,12.9695,13.0499,12.87,12.94,101243,0
+THW.US,D,20251024,000000,12.8101,12.93,12.8101,12.88,111354,0
+THW.US,D,20251027,000000,12.905,13.02,12.82,13.02,143032,0
+THW.US,D,20251028,000000,13.0799,13.08,12.901,13.05,128578,0
+THW.US,D,20251029,000000,13.08,13.09,12.96,12.99,135283,0
+THW.US,D,20251030,000000,12.99,13.12,12.9001,13.09,124835,0
+THW.US,D,20251031,000000,13.11,13.13,12.9185,13.07,159242,0
+THW.US,D,20251103,000000,12.91,13,12.36,12.46,367389,0
+THW.US,D,20251104,000000,12.4,12.4,11.87,11.9,385946,0
+THW.US,D,20251105,000000,11.9,12.05,11.85,12,189602,0
+THW.US,D,20251106,000000,12.06,12.15,11.98,12.1,157608,0
+THW.US,D,20251107,000000,12.0761,12.24,11.9575,12.06,181338,0
+THW.US,D,20251110,000000,12.15,12.2999,12.11,12.2,160076,0
+THW.US,D,20251111,000000,12.24,12.56,12.22,12.51,114970,0
+THW.US,D,20251112,000000,12.62,12.72,12.5601,12.7,115133,0
+THW.US,D,20251113,000000,12.64,12.81,12.61,12.625,102936,0
+THW.US,D,20251114,000000,12.6,12.6878,12.55,12.58,140632,0
+THW.US,D,20251117,000000,12.58,12.733,12.55,12.66,191944,0
+THW.US,D,20251118,000000,12.66,12.66,12.46,12.58,115757,0
+THW.US,D,20251119,000000,12.59,12.6457,12.4854,12.51,127849,0
+THW.US,D,20251120,000000,12.6712,12.75,12.5,12.52,90133,0
+THW.US,D,20251121,000000,12.4509,12.535,12.26,12.4,165894,0
+THW.US,D,20251124,000000,12.4,12.56,12.34,12.51,152439,0
+THW.US,D,20251125,000000,12.53,12.8,12.5,12.73,122533,0
+THW.US,D,20251126,000000,12.8,13,12.76,12.98,155584,0
+THW.US,D,20251128,000000,12.99,13,12.85,12.91,150393,0
+THW.US,D,20251201,000000,12.91,12.9527,12.75,12.75,124078,0
+THW.US,D,20251202,000000,12.7297,12.7689,12.54,12.54,134957,0
+THW.US,D,20251203,000000,12.59,12.72,12.5804,12.66,177642,0
+THW.US,D,20251204,000000,12.56,12.6107,12.4701,12.58,132472,0
+THW.US,D,20251205,000000,12.57,12.65,12.53,12.54,125424,0
+THW.US,D,20251208,000000,12.51,12.5373,12.43,12.46,115896,0
+THW.US,D,20251209,000000,12.54,12.58,12.42,12.44,148709,0
+THW.US,D,20251210,000000,12.51,12.64,12.47,12.63,167461,0
+THW.US,D,20251211,000000,12.67,12.77,12.6,12.74,74832,0
+THW.US,D,20251212,000000,12.68,12.72,12.5905,12.6,130406,0
+THW.US,D,20251215,000000,12.638,12.69,12.58,12.63,111309,0
+THW.US,D,20251216,000000,12.63,12.63,12.37,12.42,130848,0
+THW.US,D,20251217,000000,12.57,12.599,12.4,12.46,77206,0
+THW.US,D,20251218,000000,12.3355,12.56,12.3355,12.49,119357,0
+THW.US,D,20251219,000000,12.53,12.75,12.5,12.67,124779,0
+THW.US,D,20251222,000000,12.6,12.9,12.5901,12.84,231711,0
+THW.US,D,20251223,000000,12.835,12.99,12.835,12.99,121159,0
+THW.US,D,20251224,000000,12.96,13.18,12.92,13.13,149076,0
+THW.US,D,20251226,000000,13.14,13.17,13.05,13.17,82668,0
+THW.US,D,20251229,000000,13.17,13.1899,12.98,13.05,150784,0
+THW.US,D,20251230,000000,13.02,13.06,12.91,12.93,191366,0
+THW.US,D,20251231,000000,12.85,12.88,12.63,12.78,171678,0
+THW.US,D,20260102,000000,12.8,12.84,12.6006,12.66,152690,0
+THW.US,D,20260105,000000,12.71,12.72,12.4,12.59,227749,0
+THW.US,D,20260106,000000,12.65,12.86,12.65,12.83,146321,0
+THW.US,D,20260107,000000,12.85,13.06,12.845,12.96,217212,0
+THW.US,D,20260108,000000,12.97,12.97,12.705,12.82,116066,0
+THW.US,D,20260109,000000,12.84,13.05,12.8,12.91,141821,0
+THW.US,D,20260112,000000,12.9,12.93,12.72,12.83,258525,0
+THW.US,D,20260113,000000,12.81,12.82,12.72,12.78,239553,0
+THW.US,D,20260114,000000,12.78,12.95,12.76,12.92,186958,0
+THW.US,D,20260115,000000,12.94,12.95,12.72,12.78,259050,0
+THW.US,D,20260116,000000,12.84,12.87,12.73,12.77,764512,0
+THW.US,D,20260120,000000,12.7,12.83,12.67,12.7,115866,0
+THW.US,D,20260121,000000,12.75,12.92,12.69,12.92,227081,0
+THW.US,D,20260122,000000,12.85,13.0299,12.8476,12.95,222740,0
+THW.US,D,20260123,000000,12.78,12.94,12.75,12.84,189138,0
+THW.US,D,20260126,000000,12.83,12.9,12.8,12.81,138587,0
+THW.US,D,20260127,000000,12.75,12.805,12.6392,12.66,200440,0
+THW.US,D,20260128,000000,12.586,12.586,12.4,12.45,213907,0
+THW.US,D,20260129,000000,12.46,12.5,12.4001,12.46,108330,0
+THW.US,D,20260130,000000,12.5425,12.55,12.47,12.51,158371,0
+THW.US,D,20260202,000000,12.51,12.74,12.48,12.71,194115,0
+THW.US,D,20260203,000000,12.68,12.77,12.5301,12.63,311656,0
+THW.US,D,20260204,000000,12.67,12.7144,12.48,12.51,171280,0
+THW.US,D,20260205,000000,12.46,12.5,12.27,12.28,115266,0
+THW.US,D,20260206,000000,12.35,12.505,12.29,12.48,118783,0
+THW.US,D,20260209,000000,12.5,12.54,12.41,12.44,161885,0
+THW.US,D,20260210,000000,12.43,12.5499,12.42,12.5,106815,0
+THW.US,D,20260211,000000,12.52,12.65,12.45,12.64,105968,0
+THW.US,D,20260212,000000,12.6707,12.71,12.55,12.6,155512,0
+THW.US,D,20260213,000000,12.68,12.7,12.56,12.65,155176,0
+THW.US,D,20260217,000000,12.68,12.76,12.65,12.73,163124,0
+THW.US,D,20260218,000000,12.77,12.92,12.7666,12.83,175652,0
diff --git a/daily/us/nyse stocks/2/timb.us.txt b/daily/us/nyse stocks/2/timb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec0d55ff84e0171cfe209b6f3881f22ec3df9198
--- /dev/null
+++ b/daily/us/nyse stocks/2/timb.us.txt	
@@ -0,0 +1,1340 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIMB.US,D,20201019,000000,10.7768,10.8745,10.5439,10.5903,398577.57801146,0
+TIMB.US,D,20201020,000000,10.7976,11.0067,10.7236,10.9031,351934.51831892,0
+TIMB.US,D,20201021,000000,10.8548,10.8548,10.6564,10.7334,327183.48505705,0
+TIMB.US,D,20201022,000000,10.7334,11.0719,10.7038,11.0719,266294.03790394,0
+TIMB.US,D,20201023,000000,10.8548,10.9919,10.7976,10.8074,219887.11737896,0
+TIMB.US,D,20201026,000000,10.769,10.9031,10.6663,10.8272,239715.71314378,0
+TIMB.US,D,20201027,000000,10.7136,10.7886,10.4541,10.4956,155542.74137523,0
+TIMB.US,D,20201028,000000,10.1266,10.2114,10.0141,10.0329,331596.14572457,0
+TIMB.US,D,20201029,000000,9.80588,10.0427,9.72103,9.99432,203640.13456751,0
+TIMB.US,D,20201030,000000,9.86312,9.89075,9.58783,9.73879,399516.05384475,0
+TIMB.US,D,20201102,000000,9.78714,9.89075,9.62532,9.65492,125057.47888578,0
+TIMB.US,D,20201103,000000,9.74866,9.82562,9.38062,9.51185,327107.47459539,0
+TIMB.US,D,20201104,000000,9.78714,10.1463,9.69143,9.98449,785304.61831385,0
+TIMB.US,D,20201105,000000,10.2598,10.4344,10.241,10.3535,642931.95626209,0
+TIMB.US,D,20201106,000000,10.3634,10.69,10.2686,10.6663,793088.08958774,0
+TIMB.US,D,20201109,000000,11.1774,11.4142,11.0067,11.2139,466887.67316815,0
+TIMB.US,D,20201110,000000,11.2622,11.4507,11.1478,11.3096,319280.42399014,0
+TIMB.US,D,20201111,000000,11.1005,11.2139,10.9801,10.9969,242637.55528995,0
+TIMB.US,D,20201112,000000,10.9869,11.0165,10.7432,10.8074,294193.93122414,0
+TIMB.US,D,20201113,000000,10.9031,11.3046,10.7886,11.2524,824158.12589554,0
+TIMB.US,D,20201116,000000,11.4044,11.5781,11.3382,11.4793,278342.20281333,0
+TIMB.US,D,20201117,000000,11.5069,12.0665,11.5069,11.9411,603918.31997449,0
+TIMB.US,D,20201118,000000,12.0565,12.3308,12.0269,12.1227,478573.01480722,0
+TIMB.US,D,20201119,000000,12.2184,12.3762,12.1789,12.321,411563.20528131,0
+TIMB.US,D,20201120,000000,12.1888,12.1986,11.9609,12.1039,321785.72880643,0
+TIMB.US,D,20201123,000000,12.0753,12.0753,11.7635,11.8582,284029.81229108,0
+TIMB.US,D,20201124,000000,11.9244,11.9806,11.7438,11.877,685708.61713823,0
+TIMB.US,D,20201125,000000,12.0171,12.0369,11.8296,11.9056,223932.90088487,0
+TIMB.US,D,20201127,000000,11.9332,12.2273,11.9332,12.1789,100863.85567608,0
+TIMB.US,D,20201130,000000,12.3408,12.3408,11.8494,11.8494,478605.44593753,0
+TIMB.US,D,20201201,000000,12.3674,12.5292,12.2835,12.4355,322024.90839245,0
+TIMB.US,D,20201202,000000,12.4355,12.5381,12.2638,12.472,158833.48762866,0
+TIMB.US,D,20201203,000000,12.6989,13.1617,12.6989,13.0127,421639.15207886,0
+TIMB.US,D,20201204,000000,13.1241,13.285,13.0877,13.0965,439655.65843773,0
+TIMB.US,D,20201207,000000,13.285,13.3798,12.8252,12.9732,300260.57953737,0
+TIMB.US,D,20201208,000000,13.0028,13.3048,12.9831,13.0965,210396.9578726,0
+TIMB.US,D,20201209,000000,13.1341,13.21,12.8884,12.9831,183655.46398808,0
+TIMB.US,D,20201210,000000,12.8696,13.3896,12.8026,13.285,257816.33774688,0
+TIMB.US,D,20201211,000000,13.2199,13.5791,13.1065,13.5307,505252.68684959,0
+TIMB.US,D,20201214,000000,13.806,14.0418,13.4271,13.4468,572512.82416256,0
+TIMB.US,D,20201215,000000,13.1241,13.4468,12.9929,13.285,709578.94251768,0
+TIMB.US,D,20201216,000000,13.2298,13.2752,12.8598,13.0877,500417.40801524,0
+TIMB.US,D,20201217,000000,13.3896,13.5978,13.2949,13.3136,402657.81959333,0
+TIMB.US,D,20201218,000000,13.3324,13.4557,13.2001,13.3422,578566.29732911,0
+TIMB.US,D,20201221,000000,13.0581,13.3846,12.9722,13.1735,532860.69999703,0
+TIMB.US,D,20201222,000000,13.2219,13.3946,13.1251,13.2021,395185.48447581,0
+TIMB.US,D,20201223,000000,13.288,13.366,13.1923,13.288,265799.46316674,0
+TIMB.US,D,20201224,000000,13.3176,13.3274,13.1251,13.1834,39022.757542999,0
+TIMB.US,D,20201228,000000,13.3274,13.3462,13.0482,13.288,143645.58391633,0
+TIMB.US,D,20201229,000000,13.5277,13.6333,13.4419,13.5475,155487.00037001,0
+TIMB.US,D,20201230,000000,13.6827,13.806,13.4133,13.4419,138191.07318767,0
+TIMB.US,D,20201231,000000,13.432,13.4518,13.2781,13.3364,120310.37218697,0
+TIMB.US,D,20210104,000000,13.5959,13.6728,13.0383,13.1251,300194.70380393,0
+TIMB.US,D,20210105,000000,12.762,12.8864,12.5785,12.8006,373517.43553884,0
+TIMB.US,D,20210106,000000,12.3772,12.6071,12.3112,12.397,576285.98347933,0
+TIMB.US,D,20210107,000000,12.0813,12.1197,11.7162,11.8908,684485.35544193,0
+TIMB.US,D,20210108,000000,12.4167,12.5223,12.2302,12.4068,456948.5452016,0
+TIMB.US,D,20210111,000000,12.1967,12.2164,12.0131,12.0911,306598.83856692,0
+TIMB.US,D,20210112,000000,12.1385,12.5884,12.1197,12.5411,279069.87629961,0
+TIMB.US,D,20210113,000000,12.5311,12.5785,12.3585,12.5509,315640.02961308,0
+TIMB.US,D,20210114,000000,12.7038,13.0295,12.7038,12.9624,270992.4979073,0
+TIMB.US,D,20210115,000000,12.6752,12.8568,12.6071,12.6565,249418.70194278,0
+TIMB.US,D,20210119,000000,12.5035,12.5411,12.0427,12.1483,358612.29074389,0
+TIMB.US,D,20210120,000000,12.2529,12.3112,12.0911,12.2164,449825.85820772,0
+TIMB.US,D,20210121,000000,12.1572,12.1572,11.7932,11.9086,275570.35464483,0
+TIMB.US,D,20210122,000000,11.6688,11.7073,11.4487,11.6411,212413.76878863,0
+TIMB.US,D,20210125,000000,11.5928,11.7842,11.5159,11.6688,194228.01246846,0
+TIMB.US,D,20210126,000000,11.8326,11.8997,11.6599,11.6875,411494.28912941,0
+TIMB.US,D,20210127,000000,11.7754,11.9658,11.6027,11.7162,241596.71870164,0
+TIMB.US,D,20210128,000000,11.8326,12.0053,11.7655,11.8908,288278.29036141,0
+TIMB.US,D,20210129,000000,11.726,11.9559,11.5355,11.5355,442094.07404775,0
+TIMB.US,D,20210201,000000,11.5543,11.7655,11.4014,11.6787,239420.79255255,0
+TIMB.US,D,20210202,000000,12.2826,12.3408,12.1109,12.1385,367532.87852421,0
+TIMB.US,D,20210203,000000,12.4739,12.6367,12.3871,12.5223,306432.62902409,0
+TIMB.US,D,20210204,000000,12.4937,12.4937,12.1009,12.1671,289967.74955589,0
+TIMB.US,D,20210205,000000,12.3022,12.397,12.2342,12.243,93795.896214602,0
+TIMB.US,D,20210208,000000,12.1769,12.4552,12.1009,12.2342,204373.88889073,0
+TIMB.US,D,20210209,000000,12.0053,12.2065,11.9757,12.1769,321239.4669553,0
+TIMB.US,D,20210210,000000,11.9757,12.2826,11.9086,12.2628,649350.2796446,0
+TIMB.US,D,20210211,000000,12.5509,12.9052,12.5509,12.8864,521128.73860814,0
+TIMB.US,D,20210212,000000,12.772,12.9338,12.762,12.8666,280665.08252164,0
+TIMB.US,D,20210216,000000,12.8094,13.0383,12.7916,12.847,99260.541671486,0
+TIMB.US,D,20210217,000000,12.8568,12.8568,12.5311,12.6367,212627.6115541,0
+TIMB.US,D,20210218,000000,12.3871,12.4552,11.9086,11.9757,1107686.2691396,0
+TIMB.US,D,20210219,000000,12.1009,12.2164,12.023,12.1769,149160.90301433,0
+TIMB.US,D,20210222,000000,11.4201,11.7556,11.3718,11.6875,1101267.9457572,0
+TIMB.US,D,20210223,000000,11.6974,11.7932,11.6027,11.6787,793961.70316041,0
+TIMB.US,D,20210224,000000,11.6027,11.803,11.5455,11.7458,314385.35025929,0
+TIMB.US,D,20210225,000000,11.7458,11.881,11.3244,11.4113,364660.69654631,0
+TIMB.US,D,20210226,000000,11.4773,11.4773,10.9219,10.9712,522083.43000658,0
+TIMB.US,D,20210301,000000,11.0087,11.1231,10.8162,10.8449,538442.90830128,0
+TIMB.US,D,20210302,000000,10.5104,10.8548,10.2706,10.7876,559310.31370878,0
+TIMB.US,D,20210303,000000,10.6249,11.0748,10.3476,11.0275,1104868.8146942,0
+TIMB.US,D,20210304,000000,11.209,11.4487,10.9712,11.0551,761480.91268422,0
+TIMB.US,D,20210305,000000,11.0175,11.3619,10.9416,11.3619,640245.23981065,0
+TIMB.US,D,20210308,000000,11.0373,11.1715,10.7018,10.7413,1147154.9547244,0
+TIMB.US,D,20210309,000000,10.5479,10.8064,10.4808,10.6633,779324.1151905,0
+TIMB.US,D,20210310,000000,10.7512,10.9317,10.6061,10.8834,416730.90320132,0
+TIMB.US,D,20210311,000000,11.0847,11.3442,11.0275,11.3343,981087.29809144,0
+TIMB.US,D,20210312,000000,11.1419,11.4201,11.1419,11.4014,521849.31778466,0
+TIMB.US,D,20210315,000000,11.1814,11.3343,11.1419,11.2672,444665.25459748,0
+TIMB.US,D,20210316,000000,11.3619,11.4389,11.1912,11.3244,570167.64805218,0
+TIMB.US,D,20210317,000000,11.132,11.43,11.0275,11.4113,409069.04866607,0
+TIMB.US,D,20210318,000000,11.2287,11.4675,11.2188,11.2574,838474.44298085,0
+TIMB.US,D,20210319,000000,11.4961,11.7162,11.4773,11.5257,664336.50226531,0
+TIMB.US,D,20210322,000000,11.4873,11.4873,11.276,11.3244,251077.75695259,0
+TIMB.US,D,20210323,000000,11.3244,11.506,11.2188,11.2672,377370.65920855,0
+TIMB.US,D,20210324,000000,11.276,11.276,10.7216,10.7314,348389.39038714,0
+TIMB.US,D,20210325,000000,10.7413,10.8646,10.6535,10.7512,637170.36326833,0
+TIMB.US,D,20210326,000000,10.8646,10.912,10.5765,10.7117,239438.02159052,0
+TIMB.US,D,20210329,000000,10.5765,10.6347,10.4709,10.6061,297900.20133465,0
+TIMB.US,D,20210330,000000,10.5479,10.76,10.5104,10.6633,532833.33623083,0
+TIMB.US,D,20210331,000000,10.692,10.8735,10.6061,10.8735,950766.21819918,0
+TIMB.US,D,20210401,000000,10.7512,10.76,10.3762,10.3861,540217.49921281,0
+TIMB.US,D,20210405,000000,10.6347,10.7265,10.3565,10.4048,1180869.1416251,0
+TIMB.US,D,20210406,000000,10.4531,10.5863,10.4068,10.4236,609361.68250212,0
+TIMB.US,D,20210407,000000,10.5203,10.8064,10.4709,10.692,598274.2898281,0
+TIMB.US,D,20210408,000000,10.8646,10.9889,10.76,10.9219,460968.99188696,0
+TIMB.US,D,20210409,000000,10.76,10.7778,10.5715,10.5963,259459.17719155,0
+TIMB.US,D,20210412,000000,10.6831,10.7117,10.4433,10.4808,322539.75258608,0
+TIMB.US,D,20210413,000000,10.3377,10.5291,10.2992,10.395,467672.10113248,0
+TIMB.US,D,20210414,000000,10.3377,10.4433,10.319,10.3377,370724.30444107,0
+TIMB.US,D,20210415,000000,10.4433,10.5863,10.4048,10.4709,252020.28667717,0
+TIMB.US,D,20210416,000000,10.3762,10.4808,10.319,10.4433,252127.71479631,0
+TIMB.US,D,20210419,000000,10.3861,10.5104,10.2904,10.3091,199157.54427527,0
+TIMB.US,D,20210420,000000,10.3278,10.4285,10.2656,10.2904,261940.15866011,0
+TIMB.US,D,20210421,000000,10.2992,10.2992,10.1364,10.2508,154720.81491649,0
+TIMB.US,D,20210422,000000,10.4048,10.4531,10.3091,10.4433,382314.37963486,0
+TIMB.US,D,20210423,000000,10.4709,10.7117,10.4137,10.6535,394672.66722782,0
+TIMB.US,D,20210426,000000,10.6831,10.6831,10.5291,10.6061,294889.17358012,0
+TIMB.US,D,20210427,000000,10.5863,10.6061,10.4631,10.5291,258249.09064193,0
+TIMB.US,D,20210428,000000,10.5391,10.8834,10.5203,10.8548,383265.01714201,0
+TIMB.US,D,20210429,000000,10.8735,11.0275,10.8162,10.9613,449388.03794857,0
+TIMB.US,D,20210430,000000,10.9031,10.9031,10.7018,10.7413,281026.89231913,0
+TIMB.US,D,20210503,000000,10.8064,11.1517,10.763,10.9889,309276.43376298,0
+TIMB.US,D,20210504,000000,10.9219,10.9515,10.7018,10.7512,234066.61563327,0
+TIMB.US,D,20210505,000000,10.8162,11.0175,10.8162,11.0175,130450.1677723,0
+TIMB.US,D,20210506,000000,11.0945,11.2574,11.0471,11.1231,279860.38510087,0
+TIMB.US,D,20210507,000000,11.1517,11.3816,11.1419,11.3056,243962.16426847,0
+TIMB.US,D,20210510,000000,11.4389,11.5731,11.352,11.4773,255279.61527311,0
+TIMB.US,D,20210511,000000,11.2001,11.3915,11.1912,11.3442,192436.19251895,0
+TIMB.US,D,20210512,000000,11.0945,11.0945,10.8548,10.8646,366918.713994,0
+TIMB.US,D,20210513,000000,10.9317,11.1419,10.8982,11.0471,261918.87573084,0
+TIMB.US,D,20210514,000000,11.1517,11.209,11.0649,11.0748,281731.2559305,0
+TIMB.US,D,20210517,000000,10.9712,11.1034,10.9416,11.1034,326917.95517765,0
+TIMB.US,D,20210518,000000,10.9712,11.0087,10.8548,10.9219,539808.05619267,0
+TIMB.US,D,20210519,000000,10.8162,10.9317,10.7216,10.7966,244162.83188725,0
+TIMB.US,D,20210520,000000,10.7966,10.8932,10.7216,10.8834,422774.24163963,0
+TIMB.US,D,20210521,000000,10.8834,10.8932,10.6061,10.6061,218337.51743393,0
+TIMB.US,D,20210524,000000,10.7018,10.8449,10.6732,10.7966,183756.8112703,0
+TIMB.US,D,20210525,000000,10.835,10.9515,10.768,10.768,145700.9067996,0
+TIMB.US,D,20210526,000000,10.9031,10.9712,10.831,10.8932,287896.21110747,0
+TIMB.US,D,20210527,000000,10.912,11.0275,10.8548,10.9317,355855.64466772,0
+TIMB.US,D,20210528,000000,10.9317,11.1517,10.9031,11.1133,408585.62212992,0
+TIMB.US,D,20210601,000000,11.4014,11.5928,11.3718,11.5543,285751.70261586,0
+TIMB.US,D,20210602,000000,11.5543,11.726,11.5257,11.5731,436902.05278002,0
+TIMB.US,D,20210603,000000,11.4586,11.5198,11.2001,11.2958,156969.71110878,0
+TIMB.US,D,20210604,000000,11.6411,11.7655,11.4773,11.7458,318202.0889074,0
+TIMB.US,D,20210607,000000,11.7932,12.1109,11.7556,11.9372,376339.95734845,0
+TIMB.US,D,20210608,000000,11.7932,11.9086,11.726,11.9086,443922.37901886,0
+TIMB.US,D,20210609,000000,12.0723,12.3112,12.0427,12.0625,493037.29892455,0
+TIMB.US,D,20210610,000000,12.3022,12.4167,12.1769,12.3408,376536.57107595,0
+TIMB.US,D,20210611,000000,12.2628,12.2924,11.9184,12.1009,618964.33749172,0
+TIMB.US,D,20210614,000000,12.2628,12.4552,12.2263,12.3871,931238.62386253,0
+TIMB.US,D,20210615,000000,12.3496,12.3585,12.1868,12.2529,315270.112033,0
+TIMB.US,D,20210616,000000,12.2726,12.3772,11.9184,12.023,540550.9317713,0
+TIMB.US,D,20210617,000000,12.1009,12.4739,12.1009,12.2726,857092.95219606,0
+TIMB.US,D,20210618,000000,12.4266,12.4552,11.9806,12.0329,486175.07444596,0
+TIMB.US,D,20210621,000000,12.1009,12.1483,11.9954,12.0625,293683.14092179,0
+TIMB.US,D,20210622,000000,11.8266,11.875,11.5563,11.6816,671357.84197698,0
+TIMB.US,D,20210623,000000,11.6816,11.7784,11.4971,11.5849,273239.36715394,0
+TIMB.US,D,20210624,000000,11.6816,11.7586,11.6717,11.7388,241548.07200618,0
+TIMB.US,D,20210625,000000,11.7586,11.7586,11.4497,11.5267,408595.75685814,0
+TIMB.US,D,20210628,000000,11.4783,11.7388,11.3343,11.6717,452899.72127722,0
+TIMB.US,D,20210629,000000,11.5267,11.5563,11.2376,11.3146,278449.63093248,0
+TIMB.US,D,20210630,000000,11.2464,11.2564,11.0531,11.1301,707024.99100593,0
+TIMB.US,D,20210701,000000,11.1498,11.1498,10.7926,10.8597,564074.64944557,0
+TIMB.US,D,20210702,000000,11.0057,11.0531,10.8114,10.9179,285291.58595462,0
+TIMB.US,D,20210706,000000,10.6278,10.7403,10.3624,10.3871,348703.566962,0
+TIMB.US,D,20210707,000000,10.5992,10.7828,10.3387,10.6475,594129.18598562,0
+TIMB.US,D,20210708,000000,10.5509,10.5795,10.2322,10.3002,612351.42732738,0
+TIMB.US,D,20210709,000000,10.3288,10.4255,10.2026,10.3772,289100.21682016,0
+TIMB.US,D,20210712,000000,10.3871,10.7304,10.319,10.6377,466146.82453518,0
+TIMB.US,D,20210713,000000,10.7551,11.0245,10.7551,10.9673,766779.34859827,0
+TIMB.US,D,20210714,000000,11.1498,11.2712,11.0619,11.2178,442487.30150274,0
+TIMB.US,D,20210715,000000,11.208,11.3442,11.0531,11.0915,525178.57600534,0
+TIMB.US,D,20210716,000000,11.2376,11.4971,11.1695,11.2278,384606.85515851,0
+TIMB.US,D,20210719,000000,10.9475,11.0443,10.7728,10.8696,506488.11021976,0
+TIMB.US,D,20210720,000000,10.7926,11.0343,10.763,10.8992,313453.96873576,0
+TIMB.US,D,20210721,000000,10.8893,10.8893,10.7156,10.831,849107.79983056,0
+TIMB.US,D,20210722,000000,10.9278,10.9525,10.7452,10.8893,444030.82061083,0
+TIMB.US,D,20210723,000000,11.0443,11.0817,10.8449,10.8893,266644.69950039,0
+TIMB.US,D,20210726,000000,10.7452,10.8597,10.6475,10.763,288978.6000815,0
+TIMB.US,D,20210727,000000,10.9376,10.9574,10.6229,10.6772,672725.01681402,0
+TIMB.US,D,20210728,000000,10.8212,11.0531,10.6574,10.9475,579440.9243746,0
+TIMB.US,D,20210729,000000,10.831,11.0077,10.7926,10.9475,397589.44200989,0
+TIMB.US,D,20210730,000000,10.831,11.0008,10.4927,10.5321,488968.20554374,0
+TIMB.US,D,20210802,000000,10.7156,11.0343,10.7058,10.8014,547307.75507638,0
+TIMB.US,D,20210803,000000,10.5795,10.6475,10.319,10.6278,406194.83974254,0
+TIMB.US,D,20210804,000000,10.6574,10.7452,10.4206,10.5893,301344.99545704,0
+TIMB.US,D,20210805,000000,10.7156,10.8014,10.3574,10.4354,561215.64261437,0
+TIMB.US,D,20210806,000000,10.4729,10.5706,10.3387,10.5607,484825.12864689,0
+TIMB.US,D,20210809,000000,10.5795,10.691,10.4157,10.5509,467653.85862168,0
+TIMB.US,D,20210810,000000,10.465,10.5409,10.4107,10.5025,461708.82704711,0
+TIMB.US,D,20210811,000000,10.465,10.6525,10.3288,10.6091,510933.20201759,0
+TIMB.US,D,20210812,000000,10.5992,10.7452,10.5075,10.5607,501205.88987086,0
+TIMB.US,D,20210813,000000,10.6475,10.7728,10.4927,10.7551,454079.40364217,0
+TIMB.US,D,20210816,000000,10.6278,10.6574,10.4877,10.5123,225939.57707267,0
+TIMB.US,D,20210817,000000,10.4354,10.6722,10.4354,10.6091,489229.68153184,0
+TIMB.US,D,20210818,000000,10.5123,10.7008,10.3387,10.4827,939877.4661983,0
+TIMB.US,D,20210819,000000,10.4255,10.6574,10.4255,10.6091,447561.7599231,0
+TIMB.US,D,20210820,000000,10.4927,10.8992,10.4453,10.84,376168.68044152,0
+TIMB.US,D,20210823,000000,10.7452,10.8893,10.6179,10.831,679943.983726,0
+TIMB.US,D,20210824,000000,10.9376,11.2376,10.8696,11.2178,284255.81673041,0
+TIMB.US,D,20210825,000000,11.1991,11.3146,11.1015,11.285,222908.27986171,0
+TIMB.US,D,20210826,000000,11.2376,11.3442,11.1597,11.1991,242023.39075975,0
+TIMB.US,D,20210827,000000,11.2178,11.3718,11.1744,11.3244,193531.75663966,0
+TIMB.US,D,20210830,000000,11.2662,11.3392,11.1547,11.3146,282061.64807051,0
+TIMB.US,D,20210831,000000,11.4497,11.6353,11.3343,11.4971,356879.25221806,0
+TIMB.US,D,20210901,000000,11.5751,11.6717,11.3915,11.4113,315857.92626983,0
+TIMB.US,D,20210902,000000,11.1794,11.3244,10.9959,11.0443,436171.33887527,0
+TIMB.US,D,20210903,000000,11.0343,11.1113,10.9238,10.986,318171.68472273,0
+TIMB.US,D,20210907,000000,11.0245,11.3294,11.0245,11.1991,224216.67327506,0
+TIMB.US,D,20210908,000000,11.0915,11.0915,10.6426,10.6772,754745.37230838,0
+TIMB.US,D,20210909,000000,10.7255,11.1063,10.6475,10.9771,1115119.0788172,0
+TIMB.US,D,20210910,000000,11.0915,11.1211,10.8114,10.9475,991240.26882346,0
+TIMB.US,D,20210913,000000,11.1695,11.5069,11.1597,11.3442,672250.71153327,0
+TIMB.US,D,20210914,000000,11.4113,11.4685,11.1794,11.2464,354946.55954627,0
+TIMB.US,D,20210915,000000,11.285,11.285,11.0245,11.1301,284885.18335296,0
+TIMB.US,D,20210916,000000,11.0619,11.1794,10.9959,11.1695,265871.41973711,0
+TIMB.US,D,20210917,000000,11.0443,11.1015,10.8992,11.0443,377180.12631799,0
+TIMB.US,D,20210920,000000,10.8992,10.9179,10.6772,10.8212,373873.1644994,0
+TIMB.US,D,20210921,000000,10.8696,11.1211,10.831,11.0155,567317.76247636,0
+TIMB.US,D,20210922,000000,11.0719,11.3244,11.0155,11.1597,310397.33470424,0
+TIMB.US,D,20210923,000000,11.2662,11.3046,11.1597,11.2376,267207.17691667,0
+TIMB.US,D,20210924,000000,11.1399,11.1892,10.9673,11.0343,257663.30335075,0
+TIMB.US,D,20210927,000000,11.0057,11.1547,10.908,11.0245,391144.76833402,0
+TIMB.US,D,20210928,000000,10.8597,10.8992,10.4877,10.5223,705543.29373999,0
+TIMB.US,D,20210929,000000,10.5123,10.6959,10.4058,10.465,397938.0766607,0
+TIMB.US,D,20210930,000000,10.4729,10.5509,10.3002,10.3772,624340.81081308,0
+TIMB.US,D,20211001,000000,10.4827,10.6673,10.3871,10.6278,525773.48455193,0
+TIMB.US,D,20211004,000000,10.3673,10.5321,10.319,10.3574,354589.81711288,0
+TIMB.US,D,20211005,000000,10.3002,10.3871,10.2026,10.319,339376.57658001,0
+TIMB.US,D,20211006,000000,10.2075,10.2854,10.0723,10.2174,645330.84643205,0
+TIMB.US,D,20211007,000000,10.1108,10.2508,10.0477,10.1779,353154.73959676,0
+TIMB.US,D,20211008,000000,10.2756,10.6535,10.2558,10.6051,510780.16762145,0
+TIMB.US,D,20211011,000000,10.5755,10.6831,10.4789,10.5183,282028.20346739,0
+TIMB.US,D,20211012,000000,10.5469,10.692,10.4305,10.4502,338629.6471101,0
+TIMB.US,D,20211013,000000,10.614,10.9544,10.4985,10.8568,573363.12786033,0
+TIMB.US,D,20211014,000000,10.9248,10.9929,10.832,10.9149,346373.59294393,0
+TIMB.US,D,20211015,000000,10.9347,11.206,10.8913,11.1093,390001.57099066,0
+TIMB.US,D,20211018,000000,10.8863,11.0363,10.7896,10.8962,253654.00486642,0
+TIMB.US,D,20211019,000000,10.7512,10.8182,10.4887,10.5953,646067.64117374,0
+TIMB.US,D,20211020,000000,10.7018,10.9149,10.7018,10.7798,470240.24126373,0
+TIMB.US,D,20211021,000000,10.4887,10.614,10.1591,10.2272,1079975.8952372,0
+TIMB.US,D,20211022,000000,10.0525,10.2272,9.6934,10.1591,1186750.3244119,0
+TIMB.US,D,20211025,000000,10.3239,10.4789,10.2124,10.4601,688075.07617789,0
+TIMB.US,D,20211026,000000,10.2953,10.315,9.98449,10.0427,450526.16792781,0
+TIMB.US,D,20211027,000000,10.1295,10.1878,9.8493,9.89765,341790.6688423,0
+TIMB.US,D,20211028,000000,9.74175,9.83943,9.5967,9.66479,532058.02952191,0
+TIMB.US,D,20211029,000000,9.6934,9.74175,9.52863,9.55822,727647.13599048,0
+TIMB.US,D,20211101,000000,9.63617,9.83943,9.58684,9.78121,481610.39285513,0
+TIMB.US,D,20211102,000000,9.73189,9.73189,9.50988,9.56809,388857.36017449,0
+TIMB.US,D,20211103,000000,10.0525,10.8182,10.0043,10.6831,1334459.9343449,0
+TIMB.US,D,20211104,000000,10.5667,10.8084,10.5381,10.5667,815099.70581142,0
+TIMB.US,D,20211105,000000,10.8281,11.4004,10.8182,11.283,790520.9629293,0
+TIMB.US,D,20211108,000000,11.1281,11.206,11.0905,11.1192,274963.28442438,0
+TIMB.US,D,20211109,000000,11.2445,11.4211,11.1774,11.2356,343122.37213057,0
+TIMB.US,D,20211110,000000,11.8652,11.9332,11.4053,11.4389,937589.04456594,0
+TIMB.US,D,20211111,000000,11.6421,11.8218,11.6421,11.7388,345632.74431097,0
+TIMB.US,D,20211112,000000,11.6619,11.7586,11.5839,11.652,389853.60395863,0
+TIMB.US,D,20211115,000000,11.6333,11.7102,11.5741,11.6816,154388.39583083,0
+TIMB.US,D,20211116,000000,11.4389,11.5553,11.3126,11.3422,373954.24232517,0
+TIMB.US,D,20211117,000000,11.2544,11.3422,11.0995,11.2159,289151.90393409,0
+TIMB.US,D,20211118,000000,11.1873,11.3224,11.0995,11.0995,348117.77967081,0
+TIMB.US,D,20211119,000000,11.6905,11.7872,11.4961,11.5839,338679.30727839,0
+TIMB.US,D,20211122,000000,12.1079,12.2243,11.8562,11.8652,2311595.701903,0
+TIMB.US,D,20211123,000000,11.5651,11.952,11.4487,11.9234,702449.16121405,0
+TIMB.US,D,20211124,000000,11.7586,12.0832,11.7586,12.0693,259399.38229504,0
+TIMB.US,D,20211126,000000,11.9421,12.0201,11.7586,12.0013,335329.77960127,0
+TIMB.US,D,20211129,000000,12.0201,12.0398,11.8948,11.9816,424656.26067032,0
+TIMB.US,D,20211130,000000,11.8652,12.0201,11.6619,11.7784,1221520.5499933,0
+TIMB.US,D,20211201,000000,12.0497,12.098,11.6717,11.729,370587.48561009,0
+TIMB.US,D,20211202,000000,11.9618,12.0595,11.5839,11.6619,546620.62050299,0
+TIMB.US,D,20211203,000000,11.8562,11.9915,11.6234,11.729,631468.56517107,0
+TIMB.US,D,20211206,000000,11.7586,11.8948,11.5651,11.5839,362657.06077697,0
+TIMB.US,D,20211207,000000,11.6619,11.6816,11.4773,11.5553,407802.20763842,0
+TIMB.US,D,20211208,000000,11.6421,11.652,11.4675,11.5839,543373.4535809,0
+TIMB.US,D,20211209,000000,11.4873,11.4873,11.2159,11.2642,540500.25813019,0
+TIMB.US,D,20211210,000000,11.283,11.5159,11.278,11.4201,550951.18987191,0
+TIMB.US,D,20211213,000000,11.3224,11.3708,11.1379,11.1577,601162.68737115,0
+TIMB.US,D,20211214,000000,11.1478,11.206,10.9643,11.0699,636970.70912237,0
+TIMB.US,D,20211215,000000,11.0313,11.1527,10.9347,11.0896,389061.06821173,0
+TIMB.US,D,20211216,000000,11.206,11.2356,11.0699,11.0797,301348.0358755,0
+TIMB.US,D,20211217,000000,11.0313,11.1478,11.0215,11.0699,284628.77472896,0
+TIMB.US,D,20211220,000000,11.0313,11.0699,10.8814,10.9248,417762.61853423,0
+TIMB.US,D,20211221,000000,10.8765,11.0077,10.8034,10.9643,414571.19261737,0
+TIMB.US,D,20211222,000000,10.9929,11.1093,10.9643,11.0896,251996.97680226,0
+TIMB.US,D,20211223,000000,11.1103,11.1301,10.9929,11.0709,401546.03990746,0
+TIMB.US,D,20211227,000000,11.0807,11.2672,11.0363,11.1695,390680.59778148,0
+TIMB.US,D,20211228,000000,11.1202,11.2188,11.0659,11.1103,166460.88408796,0
+TIMB.US,D,20211229,000000,11.1498,11.1744,11.0027,11.0511,148814.29530916,0
+TIMB.US,D,20211230,000000,11.1892,11.4251,11.1892,11.4053,426001.13910527,0
+TIMB.US,D,20211231,000000,11.4152,11.5523,11.3856,11.4349,228161.10949877,0
+TIMB.US,D,20220103,000000,11.1695,11.1794,10.9041,10.9238,488248.63984003,0
+TIMB.US,D,20220104,000000,10.7374,11.0511,10.7176,11.0511,401069.70768106,0
+TIMB.US,D,20220105,000000,11.0709,11.1991,10.8252,10.8646,357345.44971624,0
+TIMB.US,D,20220106,000000,10.7472,10.9831,10.7472,10.8252,528182.50945011,0
+TIMB.US,D,20220107,000000,10.7956,10.9831,10.7078,10.8252,747043.99233308,0
+TIMB.US,D,20220110,000000,10.767,10.7956,10.5163,10.5893,1049578.8048833,0
+TIMB.US,D,20220111,000000,10.6584,10.8942,10.6387,10.8646,525479.57743351,0
+TIMB.US,D,20220112,000000,10.9238,11.1005,10.9189,11.0905,369897.31061822,0
+TIMB.US,D,20220113,000000,11.0905,11.2474,11.0127,11.2188,432231.97001568,0
+TIMB.US,D,20220114,000000,11.1498,11.209,11.0905,11.1597,275351.44451525,0
+TIMB.US,D,20220118,000000,11.2386,11.2968,10.9505,11.1202,505964.14477073,0
+TIMB.US,D,20220119,000000,11.5227,11.6708,11.356,11.6017,708175.28265905,0
+TIMB.US,D,20220120,000000,11.7684,11.8276,11.5277,11.5327,329128.3394027,0
+TIMB.US,D,20220121,000000,11.5227,11.6994,11.4921,11.5523,466921.11777128,0
+TIMB.US,D,20220124,000000,11.5031,11.5573,11.282,11.3856,617477.57286167,0
+TIMB.US,D,20220125,000000,11.4547,11.6806,11.3116,11.6609,1923197.4449168,0
+TIMB.US,D,20220126,000000,11.6806,11.6806,11.2968,11.3856,653181.20691222,0
+TIMB.US,D,20220127,000000,11.4547,11.6017,11.4152,11.5721,465891.42938401,0
+TIMB.US,D,20220128,000000,11.6017,11.808,11.5425,11.808,462208.46914841,0
+TIMB.US,D,20220131,000000,11.9944,12.3486,11.8671,12.2598,687214.63775191,0
+TIMB.US,D,20220201,000000,12.2796,12.3674,12.0832,12.2105,531673.92332232,0
+TIMB.US,D,20220202,000000,12.1128,12.2204,12.0141,12.2204,281454.57785007,0
+TIMB.US,D,20220203,000000,12.2894,12.4809,12.2302,12.3575,615147.59884361,0
+TIMB.US,D,20220204,000000,12.1611,12.245,12.0635,12.1908,255725.54331484,0
+TIMB.US,D,20220207,000000,12.1414,12.3772,12.1414,12.25,401050.45169744,0
+TIMB.US,D,20220208,000000,12.2302,12.4957,12.1908,12.4957,301578.09420613,0
+TIMB.US,D,20220209,000000,12.6821,13.3254,11.8967,13.3106,3170315.2779785,0
+TIMB.US,D,20220210,000000,13.2327,13.3304,12.9673,12.9772,622476.02082038,0
+TIMB.US,D,20220211,000000,13.1241,13.2712,12.8686,12.9081,583065.10318651,0
+TIMB.US,D,20220214,000000,13.0847,13.1538,12.9476,13.0166,478215.25890102,0
+TIMB.US,D,20220215,000000,13.0353,13.1637,13.0206,13.0847,326680.80253728,0
+TIMB.US,D,20220216,000000,13.1341,13.213,13.0847,13.1834,203682.70042605,0
+TIMB.US,D,20220217,000000,13.0847,13.1735,13.0067,13.1045,277188.87074176,0
+TIMB.US,D,20220218,000000,13.0847,13.1241,12.7996,12.8488,619194.39582234,0
+TIMB.US,D,20220222,000000,13.0453,13.1637,12.8785,12.9081,432575.53730238,0
+TIMB.US,D,20220223,000000,13.1834,13.3106,12.9969,12.9969,442551.15029053,0
+TIMB.US,D,20220224,000000,12.4266,12.7906,12.32,12.7808,688415.60304613,0
+TIMB.US,D,20220225,000000,12.4858,12.918,12.4858,12.9081,956657.53571418,0
+TIMB.US,D,20220228,000000,12.7996,12.987,12.7512,12.9377,407644.10587817,0
+TIMB.US,D,20220301,000000,12.9673,13.1045,12.771,12.839,357193.42879291,0
+TIMB.US,D,20220302,000000,12.8785,13.0117,12.7216,12.8094,810238.0766837,0
+TIMB.US,D,20220303,000000,12.8292,12.8785,12.5449,12.6525,1166493.0296433,0
+TIMB.US,D,20220304,000000,12.3772,12.4562,12.2253,12.4463,1386082.1860126,0
+TIMB.US,D,20220307,000000,12.3871,12.3871,11.95,11.9648,594788.95679281,0
+TIMB.US,D,20220308,000000,12.0339,12.397,12.0043,12.1611,702665.03092517,0
+TIMB.US,D,20220309,000000,12.4759,12.7611,12.4759,12.6032,459340.34106181,0
+TIMB.US,D,20220310,000000,12.2401,12.4364,12.1809,12.3575,482476.91211804,0
+TIMB.US,D,20220311,000000,12.4661,12.5745,12.2894,12.3388,1371649.3195527,0
+TIMB.US,D,20220314,000000,12.3486,12.4068,12.0931,12.1227,599795.5125341,0
+TIMB.US,D,20220315,000000,12.1315,12.2598,12.0043,12.1029,889336.59003188,0
+TIMB.US,D,20220316,000000,12.2598,12.6328,12.2598,12.6229,552246.40813858,0
+TIMB.US,D,20220317,000000,12.7611,13.0649,12.5697,13.0649,940003.13682825,0
+TIMB.US,D,20220318,000000,12.8785,13.1143,12.8144,13.0551,453403.41726981,0
+TIMB.US,D,20220321,000000,13.1241,13.4094,12.9574,13.3502,650481.31531409,0
+TIMB.US,D,20220322,000000,13.4587,13.5959,13.3264,13.5366,338615.45849059,0
+TIMB.US,D,20220323,000000,13.5169,13.9491,13.5169,13.7823,470945.61834793,0
+TIMB.US,D,20220324,000000,13.9589,14.1799,13.9294,13.9787,537592.60460352,0
+TIMB.US,D,20220325,000000,14.0576,14.4108,14.0379,14.3912,366849.7978421,0
+TIMB.US,D,20220328,000000,14.3428,14.3616,14.0823,14.1947,1042933.4635887,0
+TIMB.US,D,20220329,000000,14.3526,14.3526,13.9885,14.0773,913105.56812912,0
+TIMB.US,D,20220330,000000,14.0773,14.2638,14.0083,14.1849,1498335.4492637,0
+TIMB.US,D,20220331,000000,14.2145,14.401,14.1799,14.2441,877710.02981649,0
+TIMB.US,D,20220401,000000,14.5243,15.4024,14.406,15.2051,1744851.5650439,0
+TIMB.US,D,20220404,000000,15.2249,15.2446,15.0522,15.1953,359314.62740962,0
+TIMB.US,D,20220405,000000,15.067,15.2347,14.7266,14.85,1125788.9206884,0
+TIMB.US,D,20220406,000000,14.7315,14.8104,14.475,14.7611,1257056.9610281,0
+TIMB.US,D,20220407,000000,14.6822,14.6822,14.4,14.5638,939667.67732412,0
+TIMB.US,D,20220408,000000,14.5046,14.5441,14.3061,14.4651,582226.96116261,0
+TIMB.US,D,20220411,000000,14.4256,14.5934,14.3566,14.4651,611375.45299967,0
+TIMB.US,D,20220412,000000,14.6723,14.697,14.248,14.3171,440171.51610418,0
+TIMB.US,D,20220413,000000,14.3664,14.6033,14.3664,14.4355,465887.37549272,0
+TIMB.US,D,20220414,000000,14.3566,14.3764,14.2086,14.327,418119.36096763,0
+TIMB.US,D,20220418,000000,14.4454,14.5786,14.4256,14.4848,385721.67526284,0
+TIMB.US,D,20220419,000000,14.4651,14.4947,14.3171,14.3764,419536.19597295,0
+TIMB.US,D,20220420,000000,14.3566,14.4552,14.3171,14.4158,270568.86626765,0
+TIMB.US,D,20220421,000000,14.5046,14.5835,14.0507,14.0605,168708.76680742,0
+TIMB.US,D,20220422,000000,14.0605,14.1987,13.7596,13.8139,498373.23333303,0
+TIMB.US,D,20220425,000000,14.0507,14.0705,13.5031,13.9323,1816134.1759879,0
+TIMB.US,D,20220426,000000,13.9323,14.0408,13.6067,13.656,704724.40769971,0
+TIMB.US,D,20220427,000000,13.6955,13.7547,13.3994,13.6659,636675.78853113,0
+TIMB.US,D,20220428,000000,13.5475,13.7448,13.3798,13.7152,435841.96020808,0
+TIMB.US,D,20220429,000000,13.7744,13.8139,13.4587,13.4587,738756.82506658,0
+TIMB.US,D,20220502,000000,13.3206,13.3402,13.0492,13.2219,584994.75543983,0
+TIMB.US,D,20220503,000000,13.2613,13.5475,13.138,13.5277,666386.75778448,0
+TIMB.US,D,20220504,000000,13.2712,13.8582,13.1133,13.8434,558396.16122322,0
+TIMB.US,D,20220505,000000,13.5573,13.5771,12.8814,12.9752,505667.19723384,0
+TIMB.US,D,20220506,000000,12.847,13.1035,12.7976,12.9357,324858.5784031,0
+TIMB.US,D,20220509,000000,12.7384,12.8716,12.5607,12.5903,571447.66422652,0
+TIMB.US,D,20220510,000000,12.8766,12.9357,12.6199,12.7384,443167.34176638,0
+TIMB.US,D,20220511,000000,12.7186,12.8568,12.5311,12.5411,578937.228382,0
+TIMB.US,D,20220512,000000,12.5411,12.7729,12.5115,12.7088,403053.07399396,0
+TIMB.US,D,20220513,000000,12.7482,13.1035,12.7482,12.9653,384456.86118083,0
+TIMB.US,D,20220516,000000,13.0541,13.1676,12.9357,13.1035,387151.68541486,0
+TIMB.US,D,20220517,000000,13.4784,13.7448,13.4094,13.6659,773877.71224441,0
+TIMB.US,D,20220518,000000,13.5475,13.6856,13.4242,13.4587,588226.72026957,0
+TIMB.US,D,20220519,000000,13.5869,13.8484,13.5179,13.6757,396641.8449212,0
+TIMB.US,D,20220520,000000,13.7251,13.9816,13.7251,13.9422,460180.51003134,0
+TIMB.US,D,20220523,000000,14.0112,14.3122,14.0112,14.2776,432308.99395015,0
+TIMB.US,D,20220524,000000,14.1889,14.2382,13.8879,14.1493,509966.34894529,0
+TIMB.US,D,20220525,000000,14.0507,14.4651,14.0408,14.4158,431111.06907441,0
+TIMB.US,D,20220526,000000,14.327,14.7513,14.3171,14.7118,320762.12125609,0
+TIMB.US,D,20220527,000000,14.6921,14.8598,14.6229,14.8006,344236.17876208,0
+TIMB.US,D,20220531,000000,14.9881,15.067,14.6921,14.7217,542327.54962848,0
+TIMB.US,D,20220601,000000,14.84,14.8548,14.5737,14.6033,680850.02842898,0
+TIMB.US,D,20220602,000000,14.6427,14.7315,14.4552,14.6525,279977.94794823,0
+TIMB.US,D,20220603,000000,14.5145,14.5145,14.2086,14.2283,433162.33806639,0
+TIMB.US,D,20220606,000000,14.1593,14.1593,13.6856,13.7448,510019.04953203,0
+TIMB.US,D,20220607,000000,13.3206,13.4242,13.064,13.4192,964618.36473195,0
+TIMB.US,D,20220608,000000,13.2712,13.3008,13.0541,13.2021,634401.55551829,0
+TIMB.US,D,20220609,000000,12.9949,13.1824,12.9258,12.9456,495185.86130745,0
+TIMB.US,D,20220610,000000,12.6595,12.694,12.5213,12.5411,519830.479923,0
+TIMB.US,D,20220613,000000,12.2056,12.2105,11.8602,11.9096,732532.07499311,0
+TIMB.US,D,20220614,000000,11.9786,12.0823,11.8256,11.9391,281945.09869598,0
+TIMB.US,D,20220615,000000,12.0082,12.3486,11.9194,12.2253,674964.79175091,0
+TIMB.US,D,20220616,000000,12.0082,12.0082,11.6925,11.7418,359549.75310435,0
+TIMB.US,D,20220617,000000,11.801,11.9934,11.7172,11.8898,343521.68042248,0
+TIMB.US,D,20220621,000000,11.9096,12.0871,11.8898,12.0279,599962.73554975,0
+TIMB.US,D,20220622,000000,11.9096,12.1611,11.88,11.9687,297896.14744336,0
+TIMB.US,D,20220623,000000,11.949,12.0379,11.8097,11.8306,503700.0464861,0
+TIMB.US,D,20220624,000000,11.8425,12.0412,11.773,11.9021,415223.59354746,0
+TIMB.US,D,20220627,000000,11.8922,12.0164,11.8425,11.8922,297025.40776411,0
+TIMB.US,D,20220628,000000,12.0512,12.1108,11.7432,11.8028,241009.35194179,0
+TIMB.US,D,20220629,000000,11.9121,11.9419,11.7631,11.8823,481057.45660925,0
+TIMB.US,D,20220630,000000,11.8525,12.2598,11.7631,12.071,1338221.2786803,0
+TIMB.US,D,20220701,000000,11.8624,12.4585,11.8525,12.2697,498003.5918034,0
+TIMB.US,D,20220705,000000,12.0412,12.0512,11.9121,11.9816,488910.49455085,0
+TIMB.US,D,20220706,000000,12.0015,12.071,11.8227,12.0015,276701.3187976,0
+TIMB.US,D,20220707,000000,12.0909,12.5479,12.0512,12.4982,607911.90056971,0
+TIMB.US,D,20220708,000000,12.5181,12.7466,12.4287,12.6274,336057.07980964,0
+TIMB.US,D,20220711,000000,12.4188,12.528,12.3691,12.389,321726.94635995,0
+TIMB.US,D,20220712,000000,12.2499,12.2846,11.9916,12.1008,667706.5137405,0
+TIMB.US,D,20220713,000000,12.0412,12.1754,11.8922,11.9021,384226.13694026,0
+TIMB.US,D,20220714,000000,11.7233,11.9717,11.624,11.8326,369748.04186823,0
+TIMB.US,D,20220715,000000,11.9021,11.9021,11.6736,11.8127,310139.63890241,0
+TIMB.US,D,20220718,000000,11.9121,12.0313,11.7332,11.7929,303988.66288843,0
+TIMB.US,D,20220719,000000,11.8425,11.9767,11.7829,11.9021,318772.7466216,0
+TIMB.US,D,20220720,000000,12.071,12.0859,11.616,11.6538,348479.81683543,0
+TIMB.US,D,20220721,000000,11.5743,11.6389,11.4451,11.6041,460600.50414514,0
+TIMB.US,D,20220722,000000,11.624,11.7531,11.4998,11.6041,278699.30396987,0
+TIMB.US,D,20220725,000000,11.6836,11.8227,11.6637,11.7134,380141.59093064,0
+TIMB.US,D,20220726,000000,11.6736,11.7829,11.6438,11.6637,323839.67728015,0
+TIMB.US,D,20220727,000000,11.7332,11.7531,11.5445,11.7034,342480.82861037,0
+TIMB.US,D,20220728,000000,11.773,12.0909,11.7531,12.0611,505291.95988019,0
+TIMB.US,D,20220729,000000,12.0114,12.1406,11.9916,12.0412,895172.84780172,0
+TIMB.US,D,20220801,000000,12.0114,12.1207,11.7929,11.8326,502532.02268,0
+TIMB.US,D,20220802,000000,11.7929,11.8525,11.4451,11.4849,545542.55386205,0
+TIMB.US,D,20220803,000000,11.4352,11.6041,11.1769,11.4352,765229.32752202,0
+TIMB.US,D,20220804,000000,11.5942,11.8723,11.5842,11.8326,724682.81029549,0
+TIMB.US,D,20220805,000000,11.773,12.1704,11.773,12.1306,483708.6873114,0
+TIMB.US,D,20220808,000000,12.3194,12.3492,12.1704,12.2797,396816.96642134,0
+TIMB.US,D,20220809,000000,12.379,12.4833,12.2201,12.379,202589.65721854,0
+TIMB.US,D,20220810,000000,12.6373,12.8162,12.5082,12.5678,491919.04753822,0
+TIMB.US,D,20220811,000000,12.6274,12.6981,12.3293,12.3393,276841.22808674,0
+TIMB.US,D,20220812,000000,12.4784,12.5678,12.3492,12.4585,417244.72917765,0
+TIMB.US,D,20220815,000000,12.2797,12.2797,12.081,12.1704,403408.80767737,0
+TIMB.US,D,20220816,000000,11.9916,12.1505,11.9121,12.1406,389362.51897255,0
+TIMB.US,D,20220817,000000,11.9618,12.1903,11.9021,12.1108,520026.72307258,0
+TIMB.US,D,20220818,000000,12.081,12.081,11.778,11.9021,212075.305714,0
+TIMB.US,D,20220819,000000,11.8028,11.8028,11.6736,11.7332,209843.80287928,0
+TIMB.US,D,20220822,000000,11.6836,11.927,11.6438,11.8525,354868.33667846,0
+TIMB.US,D,20220823,000000,11.8823,11.9916,11.8326,11.9121,628476.55299021,0
+TIMB.US,D,20220824,000000,11.8823,11.9021,11.6637,11.7134,580865.11993287,0
+TIMB.US,D,20220825,000000,11.6935,11.8972,11.624,11.6736,319076.72219945,0
+TIMB.US,D,20220826,000000,11.7332,11.7829,11.5644,11.5842,223217.7217629,0
+TIMB.US,D,20220829,000000,11.5942,11.773,11.5544,11.6041,863803.97732622,0
+TIMB.US,D,20220830,000000,11.7432,11.7929,11.5047,11.5047,415689.62233072,0
+TIMB.US,D,20220831,000000,11.306,11.4352,11.1371,11.2663,860046.55735236,0
+TIMB.US,D,20220901,000000,11.3458,11.4451,11.0527,11.0577,486359.91801355,0
+TIMB.US,D,20220902,000000,11.2166,11.5345,11.2067,11.3756,405054.50327267,0
+TIMB.US,D,20220906,000000,11.2663,11.5147,11.2365,11.465,831738.58002995,0
+TIMB.US,D,20220907,000000,11.4054,11.5246,11.1471,11.4451,804701.86480959,0
+TIMB.US,D,20220908,000000,11.5047,11.8227,11.5047,11.7631,764781.41648843,0
+TIMB.US,D,20220909,000000,12.0214,12.3492,12.0114,12.2797,1076376.5146146,0
+TIMB.US,D,20220912,000000,12.3592,12.4585,12.3144,12.3492,739383.35107183,0
+TIMB.US,D,20220913,000000,12.0214,12.081,11.614,11.614,350279.51330295,0
+TIMB.US,D,20220914,000000,11.6935,12.0313,11.6836,11.7829,737729.60314335,0
+TIMB.US,D,20220915,000000,11.7134,11.7929,11.6041,11.6041,484769.58220892,0
+TIMB.US,D,20220916,000000,11.4551,11.5544,11.3955,11.4551,558855.07370512,0
+TIMB.US,D,20220919,000000,11.2663,11.7134,11.1669,11.6538,453477.20889871,0
+TIMB.US,D,20220920,000000,11.5345,11.7581,11.5147,11.5743,697713.53336558,0
+TIMB.US,D,20220921,000000,11.5842,11.6836,11.4352,11.465,420064.0523351,0
+TIMB.US,D,20220922,000000,11.48,12.045,11.44,11.97,652330,0
+TIMB.US,D,20220923,000000,11.72,11.74,11.385,11.5,391762,0
+TIMB.US,D,20220926,000000,11.25,11.37,10.89,10.99,874670,0
+TIMB.US,D,20220927,000000,11.01,11.02,10.81,10.87,575368,0
+TIMB.US,D,20220928,000000,10.99,11.23,10.92,11.18,663613,0
+TIMB.US,D,20220929,000000,11,11.17,10.92,11.06,506325,0
+TIMB.US,D,20220930,000000,11.06,11.3,11.01,11.18,621932,0
+TIMB.US,D,20221003,000000,11.67,12.295,11.62,12.11,968938,0
+TIMB.US,D,20221004,000000,12.32,12.4,11.75,11.82,779672,0
+TIMB.US,D,20221005,000000,11.55,11.69,11.4,11.61,801779,0
+TIMB.US,D,20221006,000000,11.44,11.59,11.43,11.51,329944,0
+TIMB.US,D,20221007,000000,11.57,11.71,11.495,11.68,686248,0
+TIMB.US,D,20221010,000000,11.81,11.89,11.67,11.77,393775,0
+TIMB.US,D,20221011,000000,11.82,11.9,11.5,11.56,652369,0
+TIMB.US,D,20221012,000000,11.49,11.52,11.345,11.42,283300,0
+TIMB.US,D,20221013,000000,11.27,11.69,11.26,11.53,441507,0
+TIMB.US,D,20221014,000000,11.49,11.62,11.15,11.18,359269,0
+TIMB.US,D,20221017,000000,11.37,11.54,11.27,11.28,380787,0
+TIMB.US,D,20221018,000000,11.36,11.53,11.22,11.53,661899,0
+TIMB.US,D,20221019,000000,11.55,12.3,11.52,12.02,2302770,0
+TIMB.US,D,20221020,000000,12.05,12.35,12.03,12.1,809475,0
+TIMB.US,D,20221021,000000,11.98,12.27,11.88,12.22,492921,0
+TIMB.US,D,20221024,000000,11.91,12.02,11.8,11.84,556553,0
+TIMB.US,D,20221025,000000,11.73,11.9089,11.67,11.72,375991,0
+TIMB.US,D,20221026,000000,11.77,11.915,11.59,11.63,389971,0
+TIMB.US,D,20221027,000000,11.68,12.36,11.68,12.15,571989,0
+TIMB.US,D,20221028,000000,12.06,12.29,12.04,12.28,443699,0
+TIMB.US,D,20221031,000000,12.24,12.77,12.21,12.75,791861,0
+TIMB.US,D,20221101,000000,12.74,13.215,12.6,13.04,785589,0
+TIMB.US,D,20221102,000000,13.04,13.14,12.705,12.72,299566,0
+TIMB.US,D,20221103,000000,12.65,13.4,12.64,13.33,1698467,0
+TIMB.US,D,20221104,000000,13.7,13.775,13.35,13.44,1375839,0
+TIMB.US,D,20221107,000000,13.31,13.39,13.06,13.1,787908,0
+TIMB.US,D,20221108,000000,12.77,13,12.7,12.85,840298,0
+TIMB.US,D,20221109,000000,13.02,13.26,12.97,13.15,684847,0
+TIMB.US,D,20221110,000000,12.74,12.99,12.36,12.48,891638,0
+TIMB.US,D,20221111,000000,12.75,12.875,12.63,12.72,334816,0
+TIMB.US,D,20221114,000000,12.69,12.93,12.605,12.74,336965,0
+TIMB.US,D,20221115,000000,12.94,12.96,12.7,12.8,271910,0
+TIMB.US,D,20221116,000000,12.58,12.61,12.11,12.15,377419,0
+TIMB.US,D,20221117,000000,11.51,11.92,11.48,11.87,799708,0
+TIMB.US,D,20221118,000000,12.09,12.21,11.82,11.88,1068611,0
+TIMB.US,D,20221121,000000,12.29,12.395,12.085,12.13,718873,0
+TIMB.US,D,20221122,000000,12.04,12.07,11.88,11.98,480206,0
+TIMB.US,D,20221123,000000,11.86,12.03,11.84,11.99,230154,0
+TIMB.US,D,20221125,000000,12.1,12.29,12.03,12.14,206033,0
+TIMB.US,D,20221128,000000,12.13,12.27,12.1,12.1,346508,0
+TIMB.US,D,20221129,000000,12.31,12.48,12.31,12.36,449327,0
+TIMB.US,D,20221130,000000,12.33,12.47,12.19,12.46,438349,0
+TIMB.US,D,20221201,000000,12.5,12.66,12.38,12.48,499997,0
+TIMB.US,D,20221202,000000,12.67,12.725,12.46,12.61,290994,0
+TIMB.US,D,20221205,000000,12.34,12.45,12.135,12.22,386075,0
+TIMB.US,D,20221206,000000,12.34,12.36,12.17,12.26,407440,0
+TIMB.US,D,20221207,000000,12.22,12.38,12.18,12.22,427709,0
+TIMB.US,D,20221208,000000,12.3,12.35,11.855,11.91,372753,0
+TIMB.US,D,20221209,000000,11.83,11.995,11.83,11.9,296471,0
+TIMB.US,D,20221212,000000,11.76,11.91,11.64,11.89,592474,0
+TIMB.US,D,20221213,000000,11.93,12.13,11.69,11.84,914463,0
+TIMB.US,D,20221214,000000,11.66,12.01,11.43,11.93,1022933,0
+TIMB.US,D,20221215,000000,11.94,12.1015,11.75,11.77,383616,0
+TIMB.US,D,20221216,000000,11.86,11.88,11.47,11.53,791049,0
+TIMB.US,D,20221219,000000,11.63,11.77,11.515,11.62,605615,0
+TIMB.US,D,20221220,000000,11.85,12.03,11.84,11.93,311779,0
+TIMB.US,D,20221221,000000,11.98,12,11.875,11.88,241856,0
+TIMB.US,D,20221222,000000,11.87,11.97,11.695,11.83,537389,0
+TIMB.US,D,20221223,000000,11.99,12.105,11.835,11.91,519685,0
+TIMB.US,D,20221227,000000,11.42,11.56,11.34,11.51,526453,0
+TIMB.US,D,20221228,000000,11.53,11.71,11.49,11.65,376542,0
+TIMB.US,D,20221229,000000,11.89,11.92,11.68,11.73,589600,0
+TIMB.US,D,20221230,000000,11.65,11.8001,11.62,11.65,132858,0
+TIMB.US,D,20230103,000000,10.95,11.12,10.69,10.71,502155,0
+TIMB.US,D,20230104,000000,10.66,10.99,10.66,10.94,376540,0
+TIMB.US,D,20230105,000000,10.91,11.03,10.865,10.99,449606,0
+TIMB.US,D,20230106,000000,11.16,11.445,11.13,11.4,275129,0
+TIMB.US,D,20230109,000000,11.21,11.47,11.16,11.28,500111,0
+TIMB.US,D,20230110,000000,11.27,11.4,11.22,11.38,270139,0
+TIMB.US,D,20230111,000000,11.07,11.26,10.9115,11.25,563770,0
+TIMB.US,D,20230112,000000,11.34,11.62,11.2,11.62,451958,0
+TIMB.US,D,20230113,000000,11.48,11.54,11.285,11.3,540922,0
+TIMB.US,D,20230117,000000,11.4,11.58,11.38,11.54,485594,0
+TIMB.US,D,20230118,000000,11.65,11.65,11.23,11.24,1167573,0
+TIMB.US,D,20230119,000000,11.12,11.235,11.04,11.19,989188,0
+TIMB.US,D,20230120,000000,11.1,11.17,11.01,11.09,768123,0
+TIMB.US,D,20230123,000000,11.13,11.24,11.1,11.18,466543,0
+TIMB.US,D,20230124,000000,11.27,11.31,11.06,11.1,727532,0
+TIMB.US,D,20230125,000000,11.1,11.265,11.06,11.23,907993,0
+TIMB.US,D,20230126,000000,11.18,11.39,11.16,11.37,535036,0
+TIMB.US,D,20230127,000000,11.25,11.27,11.12,11.17,390666,0
+TIMB.US,D,20230130,000000,11.25,11.305,11.185,11.24,470414,0
+TIMB.US,D,20230131,000000,11.53,11.62,11.41,11.58,564381,0
+TIMB.US,D,20230201,000000,11.48,11.495,11.22,11.39,755201,0
+TIMB.US,D,20230202,000000,11.55,11.55,11.265,11.27,687146,0
+TIMB.US,D,20230203,000000,11.13,11.15,10.77,10.87,734764,0
+TIMB.US,D,20230206,000000,10.76,10.94,10.67,10.82,1130493,0
+TIMB.US,D,20230207,000000,10.82,10.84,10.49,10.5,673212,0
+TIMB.US,D,20230208,000000,10.56,10.64,10.4,10.61,893180,0
+TIMB.US,D,20230209,000000,10.52,10.52,10.195,10.25,1015055,0
+TIMB.US,D,20230210,000000,10.61,10.87,10.59,10.74,564589,0
+TIMB.US,D,20230213,000000,10.96,11.2,10.92,11.15,805624,0
+TIMB.US,D,20230214,000000,11.21,11.34,10.985,11.25,1166448,0
+TIMB.US,D,20230215,000000,11.67,11.88,11.505,11.58,1182996,0
+TIMB.US,D,20230216,000000,11.53,11.63,11.335,11.57,764467,0
+TIMB.US,D,20230217,000000,11.64,11.91,11.63,11.8,314944,0
+TIMB.US,D,20230221,000000,11.79,11.815,11.475,11.62,264339,0
+TIMB.US,D,20230222,000000,11.66,11.98,11.6038,11.91,884607,0
+TIMB.US,D,20230223,000000,12.19,12.22,11.995,12.07,1011791,0
+TIMB.US,D,20230224,000000,12.01,12.05,11.83,11.93,523453,0
+TIMB.US,D,20230227,000000,11.81,11.89,11.77,11.8,330185,0
+TIMB.US,D,20230228,000000,11.8,11.96,11.73,11.73,332655,0
+TIMB.US,D,20230301,000000,11.75,11.8,11.66,11.78,335122,0
+TIMB.US,D,20230302,000000,11.81,11.85,11.58,11.61,605866,0
+TIMB.US,D,20230303,000000,11.5,11.61,11.5,11.51,405891,0
+TIMB.US,D,20230306,000000,11.49,11.755,11.46,11.72,241215,0
+TIMB.US,D,20230307,000000,11.72,11.77,11.585,11.75,301630,0
+TIMB.US,D,20230308,000000,11.84,12.075,11.78,12.07,400996,0
+TIMB.US,D,20230309,000000,11.91,12.055,11.85,11.91,326398,0
+TIMB.US,D,20230310,000000,11.7,11.815,11.61,11.67,278270,0
+TIMB.US,D,20230313,000000,11.7,11.85,11.64,11.8,382494,0
+TIMB.US,D,20230314,000000,12.14,12.395,12.1,12.17,781755,0
+TIMB.US,D,20230315,000000,11.94,12.195,11.85,12.19,592022,0
+TIMB.US,D,20230316,000000,12.22,12.29,12.08,12.17,310504,0
+TIMB.US,D,20230317,000000,11.9,12.17,11.84,12.12,876845,0
+TIMB.US,D,20230320,000000,12,12.16,11.95,12.1,614590,0
+TIMB.US,D,20230321,000000,11.89,11.945,11.8299,11.88,337181,0
+TIMB.US,D,20230322,000000,11.99,12.19,11.86,11.99,792585,0
+TIMB.US,D,20230323,000000,12.2,12.29,11.825,11.89,577034,0
+TIMB.US,D,20230324,000000,11.8,12.09,11.73,12.06,373250,0
+TIMB.US,D,20230327,000000,12.12,12.27,12.1,12.21,252277,0
+TIMB.US,D,20230328,000000,12.32,12.45,12.32,12.37,194665,0
+TIMB.US,D,20230329,000000,12.48,12.68,12.435,12.5,316254,0
+TIMB.US,D,20230330,000000,12.7,12.82,12.56,12.76,414686,0
+TIMB.US,D,20230331,000000,12.94,12.94,12.29,12.36,710206,0
+TIMB.US,D,20230403,000000,12.09,12.31,11.91,12.13,532254,0
+TIMB.US,D,20230404,000000,12.24,12.54,12.205,12.54,632438,0
+TIMB.US,D,20230405,000000,12.83,12.98,12.42,12.59,1280758,0
+TIMB.US,D,20230406,000000,12.65,12.82,12.56,12.73,939848,0
+TIMB.US,D,20230410,000000,12.67,12.885,12.605,12.84,368379,0
+TIMB.US,D,20230411,000000,12.75,13.01,12.745,12.91,466843,0
+TIMB.US,D,20230412,000000,13.07,13.39,13.01,13.31,643229,0
+TIMB.US,D,20230413,000000,13.37,13.58,13.31,13.53,619948,0
+TIMB.US,D,20230414,000000,13.29,13.78,13.27,13.72,895398,0
+TIMB.US,D,20230417,000000,13.82,13.92,13.735,13.89,657380,0
+TIMB.US,D,20230418,000000,13.73,13.84,13.68,13.77,429672,0
+TIMB.US,D,20230419,000000,13.64,13.7,13.52,13.55,417321,0
+TIMB.US,D,20230420,000000,13.48,13.6,13.405,13.5,378496,0
+TIMB.US,D,20230421,000000,13.52,13.58,13.25,13.4,303565,0
+TIMB.US,D,20230424,000000,13.43,13.535,13.38,13.51,412296,0
+TIMB.US,D,20230425,000000,13.55,13.675,13.48,13.57,400648,0
+TIMB.US,D,20230426,000000,13.64,13.78,13.57,13.72,640143,0
+TIMB.US,D,20230427,000000,13.85,14.1,13.82,14.06,373391,0
+TIMB.US,D,20230428,000000,13.88,14.085,13.84,13.92,532252,0
+TIMB.US,D,20230501,000000,13.9,13.975,13.81,13.88,181509,0
+TIMB.US,D,20230502,000000,13.88,13.915,13.77,13.89,341881,0
+TIMB.US,D,20230503,000000,13.96,14.28,13.89,14.05,536559,0
+TIMB.US,D,20230504,000000,14.05,14.08,13.77,14,538469,0
+TIMB.US,D,20230505,000000,14.15,14.15,13.88,13.97,577848,0
+TIMB.US,D,20230508,000000,14.01,14.07,13.775,13.86,441341,0
+TIMB.US,D,20230509,000000,13.36,13.615,13.17,13.55,578126,0
+TIMB.US,D,20230510,000000,13.54,13.925,13.535,13.91,473014,0
+TIMB.US,D,20230511,000000,13.82,14.27,13.8,14.25,590715,0
+TIMB.US,D,20230512,000000,14.12,14.3,14.04,14.2,263143,0
+TIMB.US,D,20230515,000000,14.14,14.19,14.02,14.18,307903,0
+TIMB.US,D,20230516,000000,14.24,14.3,14.04,14.06,190534,0
+TIMB.US,D,20230517,000000,14.13,14.14,13.84,13.91,266816,0
+TIMB.US,D,20230518,000000,13.79,14.05,13.75,13.93,507515,0
+TIMB.US,D,20230519,000000,13.93,14.08,13.87,14.01,633543,0
+TIMB.US,D,20230522,000000,14.2,14.33,14,14.21,370489,0
+TIMB.US,D,20230523,000000,14.31,14.48,14.21,14.26,603130,0
+TIMB.US,D,20230524,000000,14.34,14.47,14.29,14.39,336798,0
+TIMB.US,D,20230525,000000,14.29,14.42,14.17,14.34,485058,0
+TIMB.US,D,20230526,000000,14.38,14.43,14.24,14.37,328288,0
+TIMB.US,D,20230530,000000,14.31,14.39,14.15,14.27,367013,0
+TIMB.US,D,20230531,000000,14.07,14.09,13.595,13.69,658034,0
+TIMB.US,D,20230601,000000,13.68,13.81,13.58,13.71,1041324,0
+TIMB.US,D,20230602,000000,13.97,14.17,13.81,14.16,636140,0
+TIMB.US,D,20230605,000000,14.17,14.26,14.06,14.06,328379,0
+TIMB.US,D,20230606,000000,14.01,14.605,13.99,14.58,308474,0
+TIMB.US,D,20230607,000000,14.55,14.735,14.47,14.55,1157190,0
+TIMB.US,D,20230608,000000,14.63,14.83,14.63,14.81,407381,0
+TIMB.US,D,20230609,000000,14.85,15.15,14.81,14.99,641622,0
+TIMB.US,D,20230612,000000,15.02,15.22,14.82,15.22,562841,0
+TIMB.US,D,20230613,000000,15.46,15.49,15.135,15.16,770694,0
+TIMB.US,D,20230614,000000,15.18,15.72,15.165,15.69,717523,0
+TIMB.US,D,20230615,000000,15.69,15.745,15.585,15.69,628283,0
+TIMB.US,D,20230616,000000,15.5,15.58,15.29,15.47,451427,0
+TIMB.US,D,20230620,000000,15.59,15.63,15.355,15.54,502211,0
+TIMB.US,D,20230621,000000,15.63,15.66,15.47,15.56,376438,0
+TIMB.US,D,20230622,000000,15.49,15.53,15.37,15.43,410731,0
+TIMB.US,D,20230623,000000,15.27,15.4,15.155,15.2,312089,0
+TIMB.US,D,20230626,000000,15.05,15.12,14.89,14.95,509793,0
+TIMB.US,D,20230627,000000,15.04,15.04,14.705,14.79,664233,0
+TIMB.US,D,20230628,000000,14.68,14.76,14.53,14.67,999945,0
+TIMB.US,D,20230629,000000,14.8,14.97,14.73,14.95,374801,0
+TIMB.US,D,20230630,000000,15.06,15.44,15.035,15.29,762331,0
+TIMB.US,D,20230703,000000,15.23,15.25,14.98,15.05,288299,0
+TIMB.US,D,20230705,000000,14.86,14.96,14.79,14.82,377286,0
+TIMB.US,D,20230706,000000,14.47,14.55,14.16,14.32,1280111,0
+TIMB.US,D,20230707,000000,14.39,14.71,14.36,14.63,623314,0
+TIMB.US,D,20230710,000000,14.57,14.66,14.43,14.43,1037156,0
+TIMB.US,D,20230711,000000,14.15,14.4,14.04,14.4,891231,0
+TIMB.US,D,20230712,000000,14.69,14.81,14.53,14.53,852348,0
+TIMB.US,D,20230713,000000,14.79,15.02,14.74,14.85,662735,0
+TIMB.US,D,20230714,000000,14.86,14.86,14.6,14.7,340665,0
+TIMB.US,D,20230717,000000,14.46,14.59,14.34,14.56,777367,0
+TIMB.US,D,20230718,000000,14.54,14.655,14.37,14.37,378495,0
+TIMB.US,D,20230719,000000,14.4,14.55,14.275,14.4,334516,0
+TIMB.US,D,20230720,000000,14.5,14.56,14.33,14.53,563945,0
+TIMB.US,D,20230721,000000,14.81,15.01,14.79,14.81,380871,0
+TIMB.US,D,20230724,000000,14.77,15.18,14.74,15,795128,0
+TIMB.US,D,20230725,000000,15.19,15.23,14.84,15,431081,0
+TIMB.US,D,20230726,000000,15.14,15.535,15.12,15.53,1052292,0
+TIMB.US,D,20230727,000000,15.56,15.57,15.12,15.13,819654,0
+TIMB.US,D,20230728,000000,15.33,15.38,15.245,15.29,285074,0
+TIMB.US,D,20230731,000000,15.29,15.385,15.06,15.1,620476,0
+TIMB.US,D,20230801,000000,15.01,15.33,14.755,14.96,908900,0
+TIMB.US,D,20230802,000000,15.03,15.07,14.89,14.93,835812,0
+TIMB.US,D,20230803,000000,14.72,14.77,14.39,14.54,461061,0
+TIMB.US,D,20230804,000000,14.62,15.09,14.59,14.8,375531,0
+TIMB.US,D,20230807,000000,14.85,14.85,14.59,14.65,364794,0
+TIMB.US,D,20230808,000000,14.66,14.94,14.57,14.9,525329,0
+TIMB.US,D,20230809,000000,14.96,15.105,14.885,14.96,687470,0
+TIMB.US,D,20230810,000000,15.13,15.42,15.13,15.18,403245,0
+TIMB.US,D,20230811,000000,15.19,15.3,15.08,15.15,412968,0
+TIMB.US,D,20230814,000000,15.11,15.12,14.9,15.02,320997,0
+TIMB.US,D,20230815,000000,14.96,15.085,14.91,14.92,198382,0
+TIMB.US,D,20230816,000000,15.01,15.19,14.95,14.99,378339,0
+TIMB.US,D,20230817,000000,15.04,15.09,14.765,14.81,431085,0
+TIMB.US,D,20230818,000000,14.78,15.095,14.78,15.04,206325,0
+TIMB.US,D,20230821,000000,14.85,14.86,14.585,14.62,316615,0
+TIMB.US,D,20230822,000000,14.81,14.96,14.79,14.91,330873,0
+TIMB.US,D,20230823,000000,14.93,15.15,14.87,15.1,278607,0
+TIMB.US,D,20230824,000000,15.02,15.12,14.955,15.06,170192,0
+TIMB.US,D,20230825,000000,15.08,15.19,14.98,15.15,293762,0
+TIMB.US,D,20230828,000000,15.05,15.05,14.86,14.97,225149,0
+TIMB.US,D,20230829,000000,15.06,15.47,15,15.47,225483,0
+TIMB.US,D,20230830,000000,15.39,15.4,15.13,15.21,422607,0
+TIMB.US,D,20230831,000000,15.08,15.11,14.645,14.66,396550,0
+TIMB.US,D,20230901,000000,15.04,15.05,14.605,14.77,620105,0
+TIMB.US,D,20230905,000000,14.54,14.66,14.37,14.46,349682,0
+TIMB.US,D,20230906,000000,14.48,14.66,14.45,14.48,162403,0
+TIMB.US,D,20230907,000000,14.42,14.68,14.37,14.6,392517,0
+TIMB.US,D,20230908,000000,14.62,14.67,14.4801,14.58,215839,0
+TIMB.US,D,20230911,000000,14.71,14.93,14.68,14.89,231358,0
+TIMB.US,D,20230912,000000,14.9,15.17,14.88,15.11,233791,0
+TIMB.US,D,20230913,000000,15.17,15.325,15.17,15.27,310235,0
+TIMB.US,D,20230914,000000,15.38,15.465,15.33,15.42,326330,0
+TIMB.US,D,20230915,000000,15.39,15.52,15.285,15.3,396934,0
+TIMB.US,D,20230918,000000,15.52,15.76,15.455,15.68,334592,0
+TIMB.US,D,20230919,000000,16,16.01,15.73,15.78,303524,0
+TIMB.US,D,20230920,000000,15.95,16,15.7,15.78,530206,0
+TIMB.US,D,20230921,000000,15.41,15.49,15.22,15.38,293742,0
+TIMB.US,D,20230922,000000,15.3,15.48,15.19,15.41,319608,0
+TIMB.US,D,20230925,000000,15.31,15.49,15.31,15.47,255096,0
+TIMB.US,D,20230926,000000,15.44,15.54,15.25,15.25,184015,0
+TIMB.US,D,20230927,000000,15.19,15.19,14.75,14.88,248244,0
+TIMB.US,D,20230928,000000,14.8,14.9,14.72,14.84,249735,0
+TIMB.US,D,20230929,000000,14.95,15.03,14.815,14.9,197881,0
+TIMB.US,D,20231002,000000,14.92,14.93,14.62,14.73,352474,0
+TIMB.US,D,20231003,000000,14.72,14.79,14.33,14.42,305069,0
+TIMB.US,D,20231004,000000,14.49,14.605,14.37,14.5,458906,0
+TIMB.US,D,20231005,000000,14.55,14.705,14.43,14.67,385336,0
+TIMB.US,D,20231006,000000,14.58,14.75,14.37,14.65,305011,0
+TIMB.US,D,20231009,000000,14.63,14.895,14.54,14.85,403101,0
+TIMB.US,D,20231010,000000,15.14,15.29,15.06,15.14,384382,0
+TIMB.US,D,20231011,000000,15.21,15.23,14.94,15.1,475799,0
+TIMB.US,D,20231012,000000,15.08,15.095,14.86,14.93,164732,0
+TIMB.US,D,20231013,000000,15.1,15.21,14.93,15,602217,0
+TIMB.US,D,20231016,000000,15.12,15.48,15.11,15.46,317833,0
+TIMB.US,D,20231017,000000,15.35,15.525,15.305,15.37,459388,0
+TIMB.US,D,20231018,000000,15.3,15.495,15.17,15.24,351898,0
+TIMB.US,D,20231019,000000,15.23,15.53,15.18,15.29,211674,0
+TIMB.US,D,20231020,000000,15.3,15.37,15.14,15.15,209749,0
+TIMB.US,D,20231023,000000,15.08,15.315,15,15.1,278805,0
+TIMB.US,D,20231024,000000,15.2,15.37,15.155,15.32,209103,0
+TIMB.US,D,20231025,000000,15.4,15.43,15.12,15.12,508180,0
+TIMB.US,D,20231026,000000,15.34,15.49,15.33,15.43,451455,0
+TIMB.US,D,20231027,000000,15.56,15.66,14.915,15,492145,0
+TIMB.US,D,20231030,000000,15.15,15.21,14.835,14.91,232973,0
+TIMB.US,D,20231031,000000,14.83,15.19,14.77,15.09,396886,0
+TIMB.US,D,20231101,000000,15.54,15.98,15.36,15.96,578896,0
+TIMB.US,D,20231102,000000,16,16.3,15.98,16.24,412763,0
+TIMB.US,D,20231103,000000,16.45,16.605,16.245,16.28,423162,0
+TIMB.US,D,20231106,000000,16.28,16.435,16.26,16.41,469469,0
+TIMB.US,D,20231107,000000,16.94,17.15,16.825,17.07,479909,0
+TIMB.US,D,20231108,000000,17.61,17.72,17.4,17.63,629644,0
+TIMB.US,D,20231109,000000,17.5,17.75,17.32,17.55,619212,0
+TIMB.US,D,20231110,000000,17.61,17.86,17.55,17.66,418614,0
+TIMB.US,D,20231113,000000,17.41,17.73,17.31,17.52,908845,0
+TIMB.US,D,20231114,000000,17.89,18.03,17.59,17.66,449366,0
+TIMB.US,D,20231115,000000,17.7,17.8,17.575,17.75,240609,0
+TIMB.US,D,20231116,000000,17.54,17.61,17.28,17.4,1190282,0
+TIMB.US,D,20231117,000000,16.8,17.035,16.77,16.91,640368,0
+TIMB.US,D,20231120,000000,16.93,17.04,16.87,17,556231,0
+TIMB.US,D,20231121,000000,16.92,17.1375,16.9,17.11,874050,0
+TIMB.US,D,20231122,000000,17.27,17.35,17.03,17.13,324440,0
+TIMB.US,D,20231124,000000,17.19,17.49,17.12,17.48,455572,0
+TIMB.US,D,20231127,000000,17.72,17.72,17.17,17.2,634730,0
+TIMB.US,D,20231128,000000,17.26,17.64,17.21,17.55,595923,0
+TIMB.US,D,20231129,000000,17.37,17.565,17.37,17.42,315172,0
+TIMB.US,D,20231130,000000,17.35,17.67,17.275,17.63,328356,0
+TIMB.US,D,20231201,000000,17.51,17.79,17.46,17.75,357764,0
+TIMB.US,D,20231204,000000,17.56,17.67,17.49,17.53,341094,0
+TIMB.US,D,20231205,000000,17.51,17.88,17.5,17.85,458854,0
+TIMB.US,D,20231206,000000,18.11,18.245,18.07,18.17,505755,0
+TIMB.US,D,20231207,000000,17.88,18.03,17.66,17.98,298411,0
+TIMB.US,D,20231208,000000,17.97,18.23,17.955,18.16,340643,0
+TIMB.US,D,20231211,000000,18.26,18.29,18.1,18.18,442718,0
+TIMB.US,D,20231212,000000,18.12,18.145,17.995,18.05,314962,0
+TIMB.US,D,20231213,000000,18.11,18.675,18.07,18.59,638848,0
+TIMB.US,D,20231214,000000,18.77,18.94,18.67,18.82,552986,0
+TIMB.US,D,20231215,000000,18.64,18.645,18.14,18.22,339592,0
+TIMB.US,D,20231218,000000,18.28,18.7,18.16,18.68,1154975,0
+TIMB.US,D,20231219,000000,18.81,18.86,18.61,18.77,391710,0
+TIMB.US,D,20231220,000000,18.66,18.72,18.425,18.46,302506,0
+TIMB.US,D,20231221,000000,18.54,18.625,18.325,18.44,418474,0
+TIMB.US,D,20231222,000000,18.25,18.42,18.18,18.34,285348,0
+TIMB.US,D,20231226,000000,18.44,18.575,18.322,18.54,151492,0
+TIMB.US,D,20231227,000000,18.47,18.63,18.42,18.59,326208,0
+TIMB.US,D,20231228,000000,18.51,18.66,18.41,18.48,180847,0
+TIMB.US,D,20231229,000000,18.49,18.52,18.28,18.47,196874,0
+TIMB.US,D,20240102,000000,18.28,18.34,18.01,18.09,750799,0
+TIMB.US,D,20240103,000000,18.01,18.21,17.9709,18.04,468266,0
+TIMB.US,D,20240104,000000,17.69,17.84,17.64,17.77,278716,0
+TIMB.US,D,20240105,000000,17.79,17.84,17.61,17.63,237155,0
+TIMB.US,D,20240108,000000,17.71,17.83,17.665,17.8,302390,0
+TIMB.US,D,20240109,000000,17.68,17.79,17.59,17.66,355913,0
+TIMB.US,D,20240110,000000,17.68,17.775,17.6,17.67,417167,0
+TIMB.US,D,20240111,000000,17.68,17.69,17.39,17.49,546301,0
+TIMB.US,D,20240112,000000,17.66,17.84,17.61,17.84,424056,0
+TIMB.US,D,20240116,000000,17.61,17.61,17.34,17.48,384297,0
+TIMB.US,D,20240117,000000,17.58,17.78,17.58,17.72,564813,0
+TIMB.US,D,20240118,000000,17.6,17.77,17.56,17.71,548964,0
+TIMB.US,D,20240119,000000,17.62,17.905,17.62,17.9,480501,0
+TIMB.US,D,20240122,000000,17.71,17.865,17.435,17.62,383245,0
+TIMB.US,D,20240123,000000,17.67,17.71,17.47,17.71,372059,0
+TIMB.US,D,20240124,000000,17.76,17.8178,17.6,17.68,436097,0
+TIMB.US,D,20240125,000000,17.58,17.74,17.52,17.74,236703,0
+TIMB.US,D,20240126,000000,17.8,17.91,17.76,17.84,287093,0
+TIMB.US,D,20240129,000000,17.75,17.79,17.61,17.78,264150,0
+TIMB.US,D,20240130,000000,17.59,17.59,17.4,17.46,654635,0
+TIMB.US,D,20240131,000000,17.5,17.76,17.48,17.58,557566,0
+TIMB.US,D,20240201,000000,17.69,18.04,17.64,18.04,331346,0
+TIMB.US,D,20240202,000000,17.88,17.92,17.705,17.83,265219,0
+TIMB.US,D,20240205,000000,17.96,18.06,17.7,18,508650,0
+TIMB.US,D,20240206,000000,18.31,18.4,18.205,18.33,383398,0
+TIMB.US,D,20240207,000000,18.51,18.6,18.07,18.37,489964,0
+TIMB.US,D,20240208,000000,18.57,18.655,18.41,18.41,418242,0
+TIMB.US,D,20240209,000000,18.39,18.58,18.27,18.58,392561,0
+TIMB.US,D,20240212,000000,18.72,18.8898,18.605,18.73,391527,0
+TIMB.US,D,20240213,000000,18.74,18.7725,18.28,18.35,379755,0
+TIMB.US,D,20240214,000000,18.6,18.69,18.37,18.51,588772,0
+TIMB.US,D,20240215,000000,18.34,18.52,18.2,18.27,374198,0
+TIMB.US,D,20240216,000000,17.87,17.92,17.43,17.65,800141,0
+TIMB.US,D,20240220,000000,17.76,17.89,17.71,17.86,719882,0
+TIMB.US,D,20240221,000000,17.85,18.09,17.85,18.08,494480,0
+TIMB.US,D,20240222,000000,18.33,18.79,18.32,18.73,529259,0
+TIMB.US,D,20240223,000000,18.51,18.59,18.315,18.4,380445,0
+TIMB.US,D,20240226,000000,18.41,18.51,18.265,18.48,397956,0
+TIMB.US,D,20240227,000000,18.66,19.14,18.63,19.03,646840,0
+TIMB.US,D,20240228,000000,19.08,19.13,18.94,19.01,333127,0
+TIMB.US,D,20240229,000000,18.79,18.79,18.0727,18.49,921644,0
+TIMB.US,D,20240301,000000,18.45,18.67,18.39,18.64,552171,0
+TIMB.US,D,20240304,000000,18.33,18.52,18.27,18.41,601647,0
+TIMB.US,D,20240305,000000,18.31,18.34,18.06,18.09,447143,0
+TIMB.US,D,20240306,000000,18.25,18.49,18.09,18.33,386904,0
+TIMB.US,D,20240307,000000,18.57,18.86,18.5399,18.77,708812,0
+TIMB.US,D,20240308,000000,18.81,19.05,18.75,18.97,610807,0
+TIMB.US,D,20240311,000000,18.89,19.02,18.4,18.42,557736,0
+TIMB.US,D,20240312,000000,18.42,18.72,18.25,18.54,632117,0
+TIMB.US,D,20240313,000000,18.48,18.72,18.48,18.6,276207,0
+TIMB.US,D,20240314,000000,18.68,19.12,18.67,18.85,574715,0
+TIMB.US,D,20240315,000000,18.97,18.97,18.52,18.54,332790,0
+TIMB.US,D,20240318,000000,18.56,18.6,18.41,18.47,347024,0
+TIMB.US,D,20240319,000000,18.26,18.36,18.09,18.21,334494,0
+TIMB.US,D,20240320,000000,18.23,18.34,18.155,18.31,358306,0
+TIMB.US,D,20240321,000000,18.33,18.43,18.26,18.32,382559,0
+TIMB.US,D,20240322,000000,18.21,18.31,18.18,18.26,265244,0
+TIMB.US,D,20240325,000000,18.25,18.25,18.07,18.09,722637,0
+TIMB.US,D,20240326,000000,18.21,18.32,18.095,18.16,409200,0
+TIMB.US,D,20240327,000000,18.13,18.18,17.975,18.03,483509,0
+TIMB.US,D,20240328,000000,17.77,17.82,17.62,17.75,592275,0
+TIMB.US,D,20240401,000000,17.84,17.88,17.56,17.59,286069,0
+TIMB.US,D,20240402,000000,17.61,17.6753,17.475,17.61,281221,0
+TIMB.US,D,20240403,000000,17.6,17.92,17.47,17.9,324826,0
+TIMB.US,D,20240404,000000,18.14,18.7,18.14,18.46,496848,0
+TIMB.US,D,20240405,000000,18.53,18.55,18.19,18.34,384989,0
+TIMB.US,D,20240408,000000,18.25,18.5,18.19,18.41,346868,0
+TIMB.US,D,20240409,000000,18.55,18.78,18.55,18.7,366071,0
+TIMB.US,D,20240410,000000,18.04,18.07,17.48,17.55,423439,0
+TIMB.US,D,20240411,000000,17.18,17.37,17.125,17.16,336117,0
+TIMB.US,D,20240412,000000,16.86,16.91,16.635,16.87,527927,0
+TIMB.US,D,20240415,000000,16.77,16.79,16.6,16.68,519785,0
+TIMB.US,D,20240416,000000,16.47,16.55,16.355,16.4,526193,0
+TIMB.US,D,20240417,000000,16.44,16.58,16.31,16.45,381772,0
+TIMB.US,D,20240418,000000,16.5,16.5,16.17,16.37,398462,0
+TIMB.US,D,20240419,000000,16.41,16.73,16.41,16.67,520702,0
+TIMB.US,D,20240422,000000,16.73,16.8499,16.64,16.79,287855,0
+TIMB.US,D,20240423,000000,16.65,16.92,16.59,16.84,247231,0
+TIMB.US,D,20240424,000000,16.67,16.92,16.592,16.86,434748,0
+TIMB.US,D,20240425,000000,16.7,16.96,16.675,16.86,366829,0
+TIMB.US,D,20240426,000000,17.04,17.21,16.98,17.09,363067,0
+TIMB.US,D,20240429,000000,17.13,17.395,17.1201,17.21,260119,0
+TIMB.US,D,20240430,000000,16.98,17.14,16.89,17.03,319867,0
+TIMB.US,D,20240501,000000,17.1,17.24,16.955,17.12,212276,0
+TIMB.US,D,20240502,000000,17.42,17.74,17.34,17.69,503050,0
+TIMB.US,D,20240503,000000,18.07,18.28,17.93,18.2,593897,0
+TIMB.US,D,20240506,000000,18.16,18.39,18.12,18.25,372694,0
+TIMB.US,D,20240507,000000,18.05,18.05,17.14,17.14,885705,0
+TIMB.US,D,20240508,000000,16.73,16.985,16.68,16.89,424350,0
+TIMB.US,D,20240509,000000,16.76,16.76,16.19,16.39,631548,0
+TIMB.US,D,20240510,000000,16.48,16.53,16.21,16.23,359944,0
+TIMB.US,D,20240513,000000,16.31,16.55,16.26,16.3,499397,0
+TIMB.US,D,20240514,000000,16.51,16.755,16.37,16.38,419101,0
+TIMB.US,D,20240515,000000,16.47,16.73,16.38,16.63,346730,0
+TIMB.US,D,20240516,000000,16.7,16.99,16.7,16.94,525650,0
+TIMB.US,D,20240517,000000,16.9,17.06,16.895,16.93,458829,0
+TIMB.US,D,20240520,000000,16.78,16.78,16.37,16.48,553857,0
+TIMB.US,D,20240521,000000,16.4,16.49,16.15,16.24,515475,0
+TIMB.US,D,20240522,000000,16.25,16.43,16.16,16.39,458575,0
+TIMB.US,D,20240523,000000,16.45,16.47,15.98,15.98,361793,0
+TIMB.US,D,20240524,000000,16.1,16.18,15.94,15.97,641260,0
+TIMB.US,D,20240528,000000,16,16.11,15.84,16,467726,0
+TIMB.US,D,20240529,000000,15.76,15.895,15.695,15.71,404634,0
+TIMB.US,D,20240530,000000,15.75,15.9,15.68,15.84,248807,0
+TIMB.US,D,20240531,000000,15.25,15.32,14.985,15.23,1093219,0
+TIMB.US,D,20240603,000000,15.25,15.38,15.148,15.23,465317,0
+TIMB.US,D,20240604,000000,15.08,15.38,15.075,15.38,358808,0
+TIMB.US,D,20240605,000000,15.47,15.635,15.37,15.49,393739,0
+TIMB.US,D,20240606,000000,15.53,15.74,15.53,15.63,235233,0
+TIMB.US,D,20240607,000000,15.41,15.45,15.12,15.21,374225,0
+TIMB.US,D,20240610,000000,15.02,15.075,14.85,14.89,333331,0
+TIMB.US,D,20240611,000000,14.93,15.09,14.9,14.99,293486,0
+TIMB.US,D,20240612,000000,14.91,14.91,14.465,14.59,506628,0
+TIMB.US,D,20240613,000000,14.56,14.695,14.47,14.56,358001,0
+TIMB.US,D,20240614,000000,14.52,14.83,14.49,14.81,321046,0
+TIMB.US,D,20240617,000000,14.56,14.56,14.27,14.41,355834,0
+TIMB.US,D,20240618,000000,14.3,14.66,14.27,14.51,299252,0
+TIMB.US,D,20240620,000000,14.53,14.67,14.375,14.4,301762,0
+TIMB.US,D,20240621,000000,14.42,14.61,14.42,14.56,501547,0
+TIMB.US,D,20240624,000000,14.64,14.88,14.595,14.69,379450,0
+TIMB.US,D,20240625,000000,14.43,14.64,14.43,14.64,456832,0
+TIMB.US,D,20240626,000000,14.26,14.59,14.1624,14.52,378010,0
+TIMB.US,D,20240627,000000,14.35,14.57,14.31,14.52,790237,0
+TIMB.US,D,20240628,000000,14.33,14.37,14.15,14.32,566656,0
+TIMB.US,D,20240701,000000,14.17,14.47,14.115,14.31,634515,0
+TIMB.US,D,20240702,000000,14.11,14.225,13.84,14.05,675282,0
+TIMB.US,D,20240703,000000,14.23,14.44,14.2,14.38,311417,0
+TIMB.US,D,20240705,000000,14.43,14.55,14.26,14.52,608309,0
+TIMB.US,D,20240708,000000,14.31,14.56,14.2,14.53,332722,0
+TIMB.US,D,20240709,000000,14.64,14.88,14.62,14.64,334892,0
+TIMB.US,D,20240710,000000,14.88,14.975,14.69,14.9,413200,0
+TIMB.US,D,20240711,000000,15,15.5,14.99,15.44,799248,0
+TIMB.US,D,20240712,000000,15.44,15.67,15.43,15.58,497881,0
+TIMB.US,D,20240715,000000,15.56,15.58,15.25,15.28,344636,0
+TIMB.US,D,20240716,000000,15.53,15.71,15.38,15.39,516438,0
+TIMB.US,D,20240717,000000,15.49,15.635,15.455,15.53,544929,0
+TIMB.US,D,20240718,000000,15.28,15.35,14.99,15.01,408115,0
+TIMB.US,D,20240719,000000,15.18,15.21,14.92,14.93,548284,0
+TIMB.US,D,20240722,000000,15.04,15.27,15.02,15.22,401668,0
+TIMB.US,D,20240723,000000,15.15,15.15,14.85,14.88,220637,0
+TIMB.US,D,20240724,000000,14.74,14.89,14.7,14.74,765260,0
+TIMB.US,D,20240725,000000,14.74,14.775,14.54,14.54,507009,0
+TIMB.US,D,20240726,000000,14.54,14.56,14.35,14.35,888625,0
+TIMB.US,D,20240729,000000,14.46,14.52,14.15,14.33,541311,0
+TIMB.US,D,20240730,000000,14.3,14.55,14.14,14.51,663491,0
+TIMB.US,D,20240731,000000,14.75,15.4,14.75,15.36,1108476,0
+TIMB.US,D,20240801,000000,15.24,15.43,15.1922,15.3,631279,0
+TIMB.US,D,20240802,000000,15.37,15.65,15.33,15.44,416741,0
+TIMB.US,D,20240805,000000,14.9,15.16,14.89,14.99,508830,0
+TIMB.US,D,20240806,000000,15.05,15.28,15.01,15.15,584448,0
+TIMB.US,D,20240807,000000,15.42,15.66,15.38,15.47,644656,0
+TIMB.US,D,20240808,000000,15.34,15.625,15.165,15.58,372065,0
+TIMB.US,D,20240809,000000,15.93,16,15.785,15.94,343968,0
+TIMB.US,D,20240812,000000,16.16,16.23,15.99,16.05,365371,0
+TIMB.US,D,20240813,000000,16.21,16.44,16.19,16.4,428414,0
+TIMB.US,D,20240814,000000,16.52,16.7,16.47,16.57,437066,0
+TIMB.US,D,20240815,000000,16.57,16.695,16.37,16.4,464549,0
+TIMB.US,D,20240816,000000,16.62,16.825,16.55,16.73,419378,0
+TIMB.US,D,20240819,000000,16.79,17.01,16.74,16.91,525041,0
+TIMB.US,D,20240820,000000,16.76,16.855,16.71,16.72,422653,0
+TIMB.US,D,20240821,000000,16.85,16.85,16.6,16.71,420079,0
+TIMB.US,D,20240822,000000,16.27,16.42,16.11,16.15,495782,0
+TIMB.US,D,20240823,000000,16.27,16.69,16.2,16.59,291904,0
+TIMB.US,D,20240826,000000,16.38,16.52,16.35,16.4,197576,0
+TIMB.US,D,20240827,000000,16.31,16.44,16.29,16.31,218251,0
+TIMB.US,D,20240828,000000,16.1,16.36,16,16.28,313827,0
+TIMB.US,D,20240829,000000,16.08,16.08,15.82,15.99,276052,0
+TIMB.US,D,20240830,000000,15.55,15.92,15.51,15.92,536324,0
+TIMB.US,D,20240903,000000,16,16.185,15.975,16.04,370674,0
+TIMB.US,D,20240904,000000,16.11,16.3875,16.11,16.32,254769,0
+TIMB.US,D,20240905,000000,16.57,16.7,16.51,16.69,449063,0
+TIMB.US,D,20240906,000000,16.86,16.91,16.48,16.49,280343,0
+TIMB.US,D,20240909,000000,16.3,16.41,16.19,16.25,515180,0
+TIMB.US,D,20240910,000000,16.27,16.31,16.13,16.15,238397,0
+TIMB.US,D,20240911,000000,16.23,16.34,16.1,16.27,332135,0
+TIMB.US,D,20240912,000000,16.16,16.29,16.09,16.26,255187,0
+TIMB.US,D,20240913,000000,16.5,16.64,16.48,16.54,511655,0
+TIMB.US,D,20240916,000000,16.8,16.955,16.78,16.9,337429,0
+TIMB.US,D,20240917,000000,16.89,16.96,16.77,16.94,514823,0
+TIMB.US,D,20240918,000000,17.03,17.32,17.01,17.17,354823,0
+TIMB.US,D,20240919,000000,17.23,17.23,16.99,17,1168051,0
+TIMB.US,D,20240920,000000,17.19,17.29,16.93,16.95,534026,0
+TIMB.US,D,20240923,000000,16.85,16.94,16.78,16.9,390522,0
+TIMB.US,D,20240924,000000,17.31,17.36,17.185,17.31,324275,0
+TIMB.US,D,20240925,000000,17.36,17.42,17.14,17.16,442952,0
+TIMB.US,D,20240926,000000,17.24,17.33,17.16,17.19,417524,0
+TIMB.US,D,20240927,000000,17.3,17.4,17.215,17.28,1695792,0
+TIMB.US,D,20240930,000000,17.25,17.43,17.14,17.22,455150,0
+TIMB.US,D,20241001,000000,17.2,17.22,16.96,17.02,407616,0
+TIMB.US,D,20241002,000000,17.2,17.255,17.08,17.19,556580,0
+TIMB.US,D,20241003,000000,16.86,16.8802,16.43,16.54,537556,0
+TIMB.US,D,20241004,000000,16.46,16.51,16.26,16.31,439176,0
+TIMB.US,D,20241007,000000,16.28,16.32,15.925,15.94,303926,0
+TIMB.US,D,20241008,000000,15.81,16,15.81,15.9,561670,0
+TIMB.US,D,20241009,000000,15.53,15.655,15.455,15.55,602304,0
+TIMB.US,D,20241010,000000,15.45,15.525,15.39,15.47,414381,0
+TIMB.US,D,20241011,000000,15.16,15.31,15.11,15.2,605669,0
+TIMB.US,D,20241014,000000,15.16,15.26,15.08,15.21,664230,0
+TIMB.US,D,20241015,000000,15.11,15.295,15.05,15.26,510682,0
+TIMB.US,D,20241016,000000,15.09,15.63,15.07,15.56,401685,0
+TIMB.US,D,20241017,000000,15.42,15.555,15.375,15.54,299076,0
+TIMB.US,D,20241018,000000,15.62,15.63,15.325,15.42,327257,0
+TIMB.US,D,20241021,000000,15.4,15.505,15.275,15.29,287322,0
+TIMB.US,D,20241022,000000,15.11,15.17,14.995,15.07,413321,0
+TIMB.US,D,20241023,000000,15.01,15.14,14.96,15.12,311780,0
+TIMB.US,D,20241024,000000,15.06,15.245,15.04,15.22,387614,0
+TIMB.US,D,20241025,000000,15.11,15.13,14.8,14.8,447078,0
+TIMB.US,D,20241028,000000,15.08,15.24,14.9,15.16,1823620,0
+TIMB.US,D,20241029,000000,15.21,15.34,14.24,14.29,1267319,0
+TIMB.US,D,20241030,000000,14.35,14.495,14.305,14.39,724934,0
+TIMB.US,D,20241031,000000,14.27,14.47,14.24,14.3,425361,0
+TIMB.US,D,20241101,000000,14.22,14.32,14.1201,14.15,553398,0
+TIMB.US,D,20241104,000000,14.43,14.525,14.225,14.36,820424,0
+TIMB.US,D,20241105,000000,14.12,14.2,13.74,14.09,856174,0
+TIMB.US,D,20241106,000000,13.85,14.27,13.825,14.26,545135,0
+TIMB.US,D,20241107,000000,14.33,14.34,13.95,14.11,768452,0
+TIMB.US,D,20241108,000000,13.89,14.005,13.79,13.91,543015,0
+TIMB.US,D,20241111,000000,14.18,14.41,14.16,14.35,724670,0
+TIMB.US,D,20241112,000000,14.18,14.36,14.16,14.3,584152,0
+TIMB.US,D,20241113,000000,14.25,14.28,14.05,14.12,501412,0
+TIMB.US,D,20241114,000000,14.33,14.375,14.215,14.24,614900,0
+TIMB.US,D,20241115,000000,14.28,14.375,14.155,14.17,232987,0
+TIMB.US,D,20241118,000000,14.35,14.468,14.25,14.26,548065,0
+TIMB.US,D,20241119,000000,14.24,14.255,14.13,14.18,292693,0
+TIMB.US,D,20241120,000000,14.12,14.2,14.075,14.09,289494,0
+TIMB.US,D,20241121,000000,13.76,13.88,13.68,13.69,455542,0
+TIMB.US,D,20241122,000000,13.81,13.9,13.735,13.9,314219,0
+TIMB.US,D,20241125,000000,13.94,14.08,13.88645,14.05,568370,0
+TIMB.US,D,20241126,000000,14.05,14.14,13.995,14.05,272193,0
+TIMB.US,D,20241127,000000,14.11,14.2,13.675,13.68,462119,0
+TIMB.US,D,20241129,000000,12.69,13.01,12.6,12.9,491238,0
+TIMB.US,D,20241202,000000,12.96,13.15,12.885,12.94,723900,0
+TIMB.US,D,20241203,000000,12.9,13.115,12.86,13.08,512304,0
+TIMB.US,D,20241204,000000,13.08,13.305,13.02,13.18,581667,0
+TIMB.US,D,20241205,000000,13.48,13.6,13.32,13.38,482437,0
+TIMB.US,D,20241206,000000,13.4,13.42,13.07,13.24,376490,0
+TIMB.US,D,20241209,000000,13.12,13.2,12.76,12.78,684946,0
+TIMB.US,D,20241210,000000,13.17,13.19,12.96,13.05,429889,0
+TIMB.US,D,20241211,000000,13.16,13.5,12.98,13.26,638384,0
+TIMB.US,D,20241212,000000,13.16,13.16,12.62,12.71,632240,0
+TIMB.US,D,20241213,000000,12.66,12.771,12.5499,12.6,505258,0
+TIMB.US,D,20241216,000000,12.52,12.66,12.37,12.37,247428,0
+TIMB.US,D,20241217,000000,12.21,12.48,12.207,12.33,892929,0
+TIMB.US,D,20241218,000000,12.03,12.1,11.76,11.82,754029,0
+TIMB.US,D,20241219,000000,12.12,12.18,11.99,12.04,612040,0
+TIMB.US,D,20241220,000000,12.15,12.27,12.08,12.23,576561,0
+TIMB.US,D,20241223,000000,12.16,12.165,11.99,12.04,525211,0
+TIMB.US,D,20241224,000000,12.0313,12.08,12,12.08,61865,0
+TIMB.US,D,20241226,000000,11.87,12,11.78,11.81,494936,0
+TIMB.US,D,20241227,000000,11.685,11.85,11.655,11.85,463626,0
+TIMB.US,D,20241230,000000,11.79,11.8,11.61,11.71,375466,0
+TIMB.US,D,20241231,000000,11.68,11.815,11.56,11.76,226157,0
+TIMB.US,D,20250102,000000,11.6,11.855,11.59,11.84,370999,0
+TIMB.US,D,20250103,000000,11.81,11.82,11.61,11.61,252588,0
+TIMB.US,D,20250106,000000,11.785,11.925,11.72,11.86,247615,0
+TIMB.US,D,20250107,000000,12.11,12.205,12.03,12.11,889196,0
+TIMB.US,D,20250108,000000,12.04,12.075,11.91,11.97,470321,0
+TIMB.US,D,20250110,000000,11.58,11.58,11.32,11.42,668845,0
+TIMB.US,D,20250113,000000,11.37,11.5,11.34,11.49,762127,0
+TIMB.US,D,20250114,000000,11.42,11.635,11.42,11.61,337367,0
+TIMB.US,D,20250115,000000,11.82,12.1,11.725,12.07,413258,0
+TIMB.US,D,20250116,000000,12.125,12.19,11.975,12.01,340701,0
+TIMB.US,D,20250117,000000,12.18,12.29,12.15,12.16,626074,0
+TIMB.US,D,20250121,000000,12.37,12.56,12.27,12.52,739500,0
+TIMB.US,D,20250122,000000,12.78,13.03,12.74,12.95,838186,0
+TIMB.US,D,20250123,000000,13,13.075,12.88,12.99,745674,0
+TIMB.US,D,20250124,000000,12.96,13.01,12.7015,12.73,624599,0
+TIMB.US,D,20250127,000000,13.1,13.405,12.915,13.39,519741,0
+TIMB.US,D,20250128,000000,13.3,13.4,13.1,13.19,460615,0
+TIMB.US,D,20250129,000000,13.09,13.245,13.06,13.23,401407,0
+TIMB.US,D,20250130,000000,13.29,13.42,13.25,13.34,758397,0
+TIMB.US,D,20250131,000000,13.58,13.59,13.23,13.24,1493538,0
+TIMB.US,D,20250203,000000,13.19,13.59,13.1,13.57,1079219,0
+TIMB.US,D,20250204,000000,13.54,13.75,13.52,13.75,381501,0
+TIMB.US,D,20250205,000000,13.47,13.545,13.305,13.39,812983,0
+TIMB.US,D,20250206,000000,13.48,13.545,13.2,13.39,712619,0
+TIMB.US,D,20250207,000000,13.49,13.555,13.365,13.43,472170,0
+TIMB.US,D,20250210,000000,13.71,13.72,13.52,13.54,512326,0
+TIMB.US,D,20250211,000000,14.33,14.77,14.27,14.72,918094,0
+TIMB.US,D,20250212,000000,14.63,15.045,14.56,14.98,829070,0
+TIMB.US,D,20250213,000000,15.05,15.115,14.925,15.11,1157915,0
+TIMB.US,D,20250214,000000,15.15,15.345,15,15.21,1233145,0
+TIMB.US,D,20250218,000000,15.35,15.46,15.16,15.18,571400,0
+TIMB.US,D,20250219,000000,15.06,15.165,14.905,15.01,704022,0
+TIMB.US,D,20250220,000000,15,15.085,14.89,15,723800,0
+TIMB.US,D,20250221,000000,14.91,15.01,14.83,14.92,498771,0
+TIMB.US,D,20250224,000000,15.03,15.04,14.71,14.76,532862,0
+TIMB.US,D,20250225,000000,14.815,14.935,14.75,14.89,562102,0
+TIMB.US,D,20250226,000000,14.06,14.235,13.94,14.09,707993,0
+TIMB.US,D,20250227,000000,14.01,14.33,14.01,14.18,377431,0
+TIMB.US,D,20250228,000000,13.97,14.06,13.65,13.82,833177,0
+TIMB.US,D,20250303,000000,14.045,14.2192,13.945,14,327111,0
+TIMB.US,D,20250304,000000,13.85,14.005,13.78,13.97,287240,0
+TIMB.US,D,20250305,000000,14.02,14.17,13.985,14.11,551827,0
+TIMB.US,D,20250306,000000,14.12,14.215,14,14.18,385070,0
+TIMB.US,D,20250307,000000,14.32,14.57,14.24,14.54,569849,0
+TIMB.US,D,20250310,000000,14.35,14.77,14.34,14.58,476321,0
+TIMB.US,D,20250311,000000,14.4,14.48,14.09,14.24,471654,0
+TIMB.US,D,20250312,000000,14.22,14.525,14.21,14.48,545669,0
+TIMB.US,D,20250313,000000,14.24,14.64,14.18,14.59,385568,0
+TIMB.US,D,20250314,000000,14.93,15.065,14.84,14.99,387652,0
+TIMB.US,D,20250317,000000,15.015,15.27,14.93,15.15,428606,0
+TIMB.US,D,20250318,000000,15.11,15.17,14.99,15.07,595185,0
+TIMB.US,D,20250319,000000,15.16,15.24,14.945,15.13,444137,0
+TIMB.US,D,20250320,000000,15.17,15.21,14.905,14.97,515945,0
+TIMB.US,D,20250321,000000,14.925,15.13,14.89,15.1,325583,0
+TIMB.US,D,20250324,000000,15.03,15.095,14.945,15.01,353887,0
+TIMB.US,D,20250325,000000,15.11,15.325,15.04,15.13,859468,0
+TIMB.US,D,20250326,000000,15.13,15.46,15.1,15.4,509879,0
+TIMB.US,D,20250327,000000,15.28,15.6,15.28,15.59,462986,0
+TIMB.US,D,20250328,000000,15.55,15.59,15.345,15.43,234096,0
+TIMB.US,D,20250331,000000,15.44,15.72,15.43,15.65,736753,0
+TIMB.US,D,20250401,000000,15.65,15.955,15.63,15.9,507902,0
+TIMB.US,D,20250402,000000,15.9815,16.06,15.87,15.96,639175,0
+TIMB.US,D,20250403,000000,16.31,16.72,16.3,16.51,657774,0
+TIMB.US,D,20250404,000000,15.81,15.84,15.135,15.21,720637,0
+TIMB.US,D,20250407,000000,14.5414,15.12,14.455,14.59,670051,0
+TIMB.US,D,20250408,000000,14.99,14.99,14.45,14.53,559175,0
+TIMB.US,D,20250409,000000,14.4,15.29,14.33,15.28,744542,0
+TIMB.US,D,20250410,000000,14.38,14.615,14.1805,14.45,622211,0
+TIMB.US,D,20250411,000000,14.59,14.85,14.46,14.82,659430,0
+TIMB.US,D,20250414,000000,14.84,15.015,14.8,14.94,469005,0
+TIMB.US,D,20250415,000000,14.9,15.005,14.81,14.96,661689,0
+TIMB.US,D,20250416,000000,14.71,15.1,14.67,14.9,379877,0
+TIMB.US,D,20250417,000000,14.97,15.3993,14.97,15.37,244570,0
+TIMB.US,D,20250421,000000,15.37,15.45,15.215,15.31,198709,0
+TIMB.US,D,20250422,000000,15.52,15.72,15.52,15.61,169136,0
+TIMB.US,D,20250423,000000,15.86,16.03,15.78,15.92,562811,0
+TIMB.US,D,20250424,000000,16.15,16.405,16.08,16.33,195695,0
+TIMB.US,D,20250425,000000,16.295,16.46,16.06,16.24,443585,0
+TIMB.US,D,20250428,000000,16.37,16.48,16.32,16.47,181511,0
+TIMB.US,D,20250429,000000,16.5,16.795,16.46,16.61,319283,0
+TIMB.US,D,20250430,000000,16.78,16.8,16.47,16.68,321528,0
+TIMB.US,D,20250501,000000,16.69,16.72,16.36,16.53,196237,0
+TIMB.US,D,20250502,000000,16.6,16.72,16.525,16.58,194919,0
+TIMB.US,D,20250505,000000,16.57,16.63,16.21,16.25,249163,0
+TIMB.US,D,20250506,000000,16.645,17.39,16.645,17.38,389489,0
+TIMB.US,D,20250507,000000,17.6,17.62,17.37,17.41,368538,0
+TIMB.US,D,20250508,000000,17.64,17.68,17.1273,17.17,317574,0
+TIMB.US,D,20250509,000000,17.22,17.33,17.16,17.16,229875,0
+TIMB.US,D,20250512,000000,16.96,16.96,16.72,16.8,381884,0
+TIMB.US,D,20250513,000000,17.065,17.4,16.93,17.39,358305,0
+TIMB.US,D,20250514,000000,17.78,17.83,17.63,17.76,332038,0
+TIMB.US,D,20250515,000000,17.65,17.68,17.22,17.31,421141,0
+TIMB.US,D,20250516,000000,17.27,17.48,17.26,17.4,217850,0
+TIMB.US,D,20250519,000000,17,17.46,16.97,17.31,249892,0
+TIMB.US,D,20250520,000000,17.17,17.45,17.142,17.42,314892,0
+TIMB.US,D,20250521,000000,17.61,17.68,17.355,17.51,282082,0
+TIMB.US,D,20250522,000000,17.04,17.33,16.98,17.06,365411,0
+TIMB.US,D,20250523,000000,16.645,17.02,16.64,16.97,272787,0
+TIMB.US,D,20250527,000000,17.22,17.47,17.22,17.31,283609,0
+TIMB.US,D,20250528,000000,17.1701,17.33,17.085,17.32,282580,0
+TIMB.US,D,20250529,000000,17.35,17.39,17.1,17.15,369944,0
+TIMB.US,D,20250530,000000,16.96,17.11,16.82,17.01,515856,0
+TIMB.US,D,20250602,000000,17.34,17.39,17.07,17.23,325882,0
+TIMB.US,D,20250603,000000,17.37,17.56,17.1762,17.53,261335,0
+TIMB.US,D,20250604,000000,17.88,18.29,17.86,18.1,560214,0
+TIMB.US,D,20250605,000000,17.96,18.17,17.77,17.88,475292,0
+TIMB.US,D,20250606,000000,17.96,18.03,17.63,17.94,346290,0
+TIMB.US,D,20250609,000000,17.86,17.97,17.68,17.8,697592,0
+TIMB.US,D,20250610,000000,18.04,18.16,17.98,18.08,392385,0
+TIMB.US,D,20250611,000000,18.42,18.99,18.41,18.83,2253915,0
+TIMB.US,D,20250612,000000,18.76,18.925,18.698,18.91,333018,0
+TIMB.US,D,20250613,000000,18.5,18.69,18.36,18.59,307565,0
+TIMB.US,D,20250616,000000,18.78,19.195,18.77,19.09,386340,0
+TIMB.US,D,20250617,000000,19.08,19.145,18.86,19.11,423490,0
+TIMB.US,D,20250618,000000,19.245,19.39,19.11,19.24,500319,0
+TIMB.US,D,20250620,000000,19.41,19.53,19.28,19.38,384213,0
+TIMB.US,D,20250623,000000,19.21,19.29,19.02,19.23,518056,0
+TIMB.US,D,20250624,000000,19.31,19.43,19.14,19.21,319801,0
+TIMB.US,D,20250625,000000,18.8032,18.89,18.565,18.63,653868,0
+TIMB.US,D,20250626,000000,18.8,19.73,18.735,19.56,1417033,0
+TIMB.US,D,20250627,000000,19.54,19.66,19.37,19.45,322252,0
+TIMB.US,D,20250630,000000,19.45,20.155,19.45,20.11,542067,0
+TIMB.US,D,20250701,000000,20.2,20.29,20.08,20.23,386661,0
+TIMB.US,D,20250702,000000,20.14,20.17,19.865,20.17,380770,0
+TIMB.US,D,20250703,000000,20.54,20.78,20.48,20.66,844435,0
+TIMB.US,D,20250707,000000,20.64,20.7,20.26,20.37,610282,0
+TIMB.US,D,20250708,000000,20.21,20.23,19.69,19.88,456746,0
+TIMB.US,D,20250709,000000,19.75,19.8,19.4,19.47,574756,0
+TIMB.US,D,20250710,000000,18.97,19.47,18.92,19.32,473140,0
+TIMB.US,D,20250711,000000,19.27,19.32,18.95,18.99,622657,0
+TIMB.US,D,20250714,000000,18.63,18.82,18.55,18.66,451278,0
+TIMB.US,D,20250715,000000,18.61,18.665,18.45,18.61,352512,0
+TIMB.US,D,20250716,000000,18.55,18.71,18.455,18.7,535575,0
+TIMB.US,D,20250717,000000,18.46,18.63,18.45,18.56,308778,0
+TIMB.US,D,20250718,000000,18.44,18.54,18.2,18.24,365713,0
+TIMB.US,D,20250721,000000,18.35,18.38,18.12,18.13,614455,0
+TIMB.US,D,20250722,000000,18.22,18.25,17.73,17.85,876312,0
+TIMB.US,D,20250723,000000,17.82,18.15,17.77,18.14,421933,0
+TIMB.US,D,20250724,000000,17.98,18.135,17.94,18.09,393681,0
+TIMB.US,D,20250725,000000,18.03,18.09,17.95,17.99,357820,0
+TIMB.US,D,20250728,000000,17.99,17.99,17.69,17.77,383818,0
+TIMB.US,D,20250729,000000,17.74,17.95,17.7,17.9,327943,0
+TIMB.US,D,20250730,000000,17.815,18.25,17.65,18.01,332355,0
+TIMB.US,D,20250731,000000,18.27,18.6,18.02,18.38,288441,0
+TIMB.US,D,20250801,000000,18.995,19.03,18.7,18.8,309624,0
+TIMB.US,D,20250804,000000,19.07,19.34,18.9,19.24,354179,0
+TIMB.US,D,20250805,000000,19.63,19.66,19.41,19.63,252575,0
+TIMB.US,D,20250806,000000,19.67,19.87,19.61,19.72,511687,0
+TIMB.US,D,20250807,000000,19.99,20.31,19.87,20.31,402438,0
+TIMB.US,D,20250808,000000,20.34,20.74,20.3,20.61,354801,0
+TIMB.US,D,20250811,000000,20.79,21.03,20.74,20.98,433357,0
+TIMB.US,D,20250812,000000,20.73,20.9,20.34,20.5,517064,0
+TIMB.US,D,20250813,000000,20.36,20.46,20.2,20.43,672039,0
+TIMB.US,D,20250814,000000,20.44,20.74,20.42,20.53,244365,0
+TIMB.US,D,20250815,000000,20.53,20.83,20.515,20.83,283420,0
+TIMB.US,D,20250818,000000,20.79,20.82,20.59,20.59,265814,0
+TIMB.US,D,20250819,000000,20.31,20.49,20.28,20.29,220247,0
+TIMB.US,D,20250820,000000,20.43,20.6,20.36,20.42,462204,0
+TIMB.US,D,20250821,000000,20.38,20.56,20.28,20.56,781049,0
+TIMB.US,D,20250822,000000,20.71,21.075,20.65,20.95,293484,0
+TIMB.US,D,20250825,000000,20.88,21.36,20.88,21.22,255000,0
+TIMB.US,D,20250826,000000,21.23,21.32,21.03,21.07,426198,0
+TIMB.US,D,20250827,000000,21.03,21.31,20.935,21.27,635634,0
+TIMB.US,D,20250828,000000,21.33,21.57,21.23,21.47,296112,0
+TIMB.US,D,20250829,000000,21.38,21.405,20.98,21.15,321838,0
+TIMB.US,D,20250902,000000,20.725,21.05,20.66,20.75,1490918,0
+TIMB.US,D,20250903,000000,20.885,21.09,20.69,20.79,1168368,0
+TIMB.US,D,20250904,000000,20.68,20.905,20.65,20.83,778060,0
+TIMB.US,D,20250905,000000,21.15,21.35,21.09,21.35,592183,0
+TIMB.US,D,20250908,000000,21.08,21.12,20.83,20.98,233344,0
+TIMB.US,D,20250909,000000,20.89,21.01,20.76,20.89,562640,0
+TIMB.US,D,20250910,000000,20.88,21.04,20.71,20.75,963578,0
+TIMB.US,D,20250911,000000,20.91,21.07,20.84,20.94,389238,0
+TIMB.US,D,20250912,000000,20.93,21.3,20.88,21.28,422011,0
+TIMB.US,D,20250915,000000,21.24,21.47,21.24,21.31,211399,0
+TIMB.US,D,20250916,000000,21.45,21.55,21.37,21.49,237523,0
+TIMB.US,D,20250917,000000,21.56,21.845,21.52,21.73,414778,0
+TIMB.US,D,20250918,000000,21.645,21.7,21.43,21.56,687011,0
+TIMB.US,D,20250919,000000,21.69,21.78,21.66,21.72,141916,0
+TIMB.US,D,20250922,000000,21.4,21.71,21.27,21.63,145014,0
+TIMB.US,D,20250923,000000,21.81,22.08,21.77,22.03,182635,0
+TIMB.US,D,20250924,000000,21.8,21.86,21.57,21.64,166269,0
+TIMB.US,D,20250925,000000,21.59,21.64,21.27,21.29,198208,0
+TIMB.US,D,20250926,000000,21.44,21.6,21.39,21.52,147174,0
+TIMB.US,D,20250929,000000,21.885,22,21.85,21.95,172626,0
+TIMB.US,D,20250930,000000,22.18,22.47,22.16,22.32,261127,0
+TIMB.US,D,20251001,000000,22.31,22.33,22.02,22.04,270248,0
+TIMB.US,D,20251002,000000,22.04,22.075,21.77,21.93,176909,0
+TIMB.US,D,20251003,000000,21.8,22.13,21.72,22.08,168174,0
+TIMB.US,D,20251006,000000,22.26,22.29,21.92,22.11,146076,0
+TIMB.US,D,20251007,000000,21.802,21.85,21.325,21.38,265458,0
+TIMB.US,D,20251008,000000,21.4,21.46,21.23,21.37,519589,0
+TIMB.US,D,20251009,000000,21.42,21.43,21.18,21.34,162880,0
+TIMB.US,D,20251010,000000,21.15,21.25,20.42,20.54,474870,0
+TIMB.US,D,20251013,000000,20.78,20.98,20.7,20.77,311613,0
+TIMB.US,D,20251014,000000,20.46,20.73,20.41,20.7,201326,0
+TIMB.US,D,20251015,000000,20.85,21.42,20.7971,21.18,354028,0
+TIMB.US,D,20251016,000000,21.19,21.48,21.13,21.39,211237,0
+TIMB.US,D,20251017,000000,21.505,21.915,21.48,21.84,200540,0
+TIMB.US,D,20251020,000000,22.12,22.21,21.99,22.16,147854,0
+TIMB.US,D,20251021,000000,21.905,22,21.8,21.8,236241,0
+TIMB.US,D,20251022,000000,21.8,21.95,21.74,21.94,780755,0
+TIMB.US,D,20251023,000000,22.11,22.42,21.96,22.38,326333,0
+TIMB.US,D,20251024,000000,22.87,22.9,22.59,22.64,978765,0
+TIMB.US,D,20251027,000000,23.21,23.34,23.04,23.33,421868,0
+TIMB.US,D,20251028,000000,23.38,23.58,23.245,23.5,529239,0
+TIMB.US,D,20251029,000000,23.56,23.61,23.11,23.2,460612,0
+TIMB.US,D,20251030,000000,23.09,23.255,23,23.13,348412,0
+TIMB.US,D,20251031,000000,23.11,23.13,22.515,22.59,381132,0
+TIMB.US,D,20251103,000000,22.45,22.64,22.29,22.6,729110,0
+TIMB.US,D,20251104,000000,22.62,22.9596,22.52,22.74,347266,0
+TIMB.US,D,20251105,000000,23.32,23.69,23.16,23.16,430671,0
+TIMB.US,D,20251106,000000,23.13,23.25,22.78,22.81,328216,0
+TIMB.US,D,20251107,000000,22.92,23.11,22.82,22.9,326547,0
+TIMB.US,D,20251110,000000,23.26,23.331525,22.98,23.05,423966,0
+TIMB.US,D,20251111,000000,23.86,23.875,23.51,23.77,386702,0
+TIMB.US,D,20251112,000000,23.46,23.49,23.195,23.28,259797,0
+TIMB.US,D,20251113,000000,23.13,23.32,22.73,23.04,459449,0
+TIMB.US,D,20251114,000000,23.19,23.5632,23.15,23.43,206887,0
+TIMB.US,D,20251117,000000,23.32,23.3669,23.05,23.12,307813,0
+TIMB.US,D,20251118,000000,23.11,23.53,23.09,23.41,264131,0
+TIMB.US,D,20251119,000000,23.09,23.2,22.715,22.74,244430,0
+TIMB.US,D,20251120,000000,22.82,22.93,22.28,22.34,233477,0
+TIMB.US,D,20251121,000000,22.63,22.875,22.569,22.82,311178,0
+TIMB.US,D,20251124,000000,23.0586,23.1,22.745,22.93,251837,0
+TIMB.US,D,20251125,000000,22.88,23.13,22.755,23.04,174191,0
+TIMB.US,D,20251126,000000,23.54,23.65,23.34,23.34,294649,0
+TIMB.US,D,20251128,000000,23.65,23.67,23.3,23.48,140802,0
+TIMB.US,D,20251201,000000,23.01,23.12,22.67,22.85,295297,0
+TIMB.US,D,20251202,000000,22.58,22.74,22.35,22.62,626349,0
+TIMB.US,D,20251203,000000,22.65,22.66,22.15,22.19,366123,0
+TIMB.US,D,20251204,000000,22.67,22.835,22.355,22.38,501056,0
+TIMB.US,D,20251205,000000,22.29,22.45,21.175,21.23,551105,0
+TIMB.US,D,20251208,000000,21.78,21.8499,21.5,21.55,335814,0
+TIMB.US,D,20251209,000000,21.39,21.62,21.3,21.53,404512,0
+TIMB.US,D,20251210,000000,21.51,21.71,21.365,21.61,305625,0
+TIMB.US,D,20251211,000000,21.91,22.17,21.485,21.5,416937,0
+TIMB.US,D,20251212,000000,21.75,21.82,21.44,21.57,265909,0
+TIMB.US,D,20251215,000000,21.75,21.75,21.51,21.69,176324,0
+TIMB.US,D,20251216,000000,21.25,21.29,20.81,20.81,281703,0
+TIMB.US,D,20251217,000000,20.71,20.95,20.64,20.7,257778,0
+TIMB.US,D,20251218,000000,20.5,20.675,20.4,20.55,477338,0
+TIMB.US,D,20251219,000000,20.625,20.735,20.535,20.62,378950,0
+TIMB.US,D,20251222,000000,20.06,20.32,19.84,20.06,933863,0
+TIMB.US,D,20251223,000000,20.05,20.24,20.03,20.08,256220,0
+TIMB.US,D,20251224,000000,20.11,20.28,20.06,20.27,101056,0
+TIMB.US,D,20251226,000000,20.07,20.27,20.07,20.27,334671,0
+TIMB.US,D,20251229,000000,19.25,19.455,19.25,19.36,380245,0
+TIMB.US,D,20251230,000000,19.74,19.76,19.505,19.51,353481,0
+TIMB.US,D,20251231,000000,19.36,19.55,19.3,19.45,193101,0
+TIMB.US,D,20260102,000000,19.6908,19.94,19.615,19.91,458373,0
+TIMB.US,D,20260105,000000,19.81,20.11,19.8,19.97,446311,0
+TIMB.US,D,20260106,000000,20.1,20.31,19.9766,20.11,905999,0
+TIMB.US,D,20260107,000000,20.12,20.35,20.06,20.08,1159194,0
+TIMB.US,D,20260108,000000,20.08,20.44,20.05,20.43,433647,0
+TIMB.US,D,20260109,000000,20.605,20.8,20.53,20.75,378234,0
+TIMB.US,D,20260112,000000,20.77,20.98,20.75,20.96,463693,0
+TIMB.US,D,20260113,000000,20.79,20.83,20.33,20.39,642618,0
+TIMB.US,D,20260114,000000,20.95,21.27,20.91,21.12,420624,0
+TIMB.US,D,20260115,000000,20.93,21.73,20.81,21.67,574637,0
+TIMB.US,D,20260116,000000,21.22,21.32,21.09,21.3,458197,0
+TIMB.US,D,20260120,000000,21.52,22.61,21.485,22.58,529250,0
+TIMB.US,D,20260121,000000,22.34,22.72,22.19,22.66,561777,0
+TIMB.US,D,20260122,000000,22.71,23.22,22.66,22.88,396731,0
+TIMB.US,D,20260123,000000,22.96,23.45,22.9,23.31,224941,0
+TIMB.US,D,20260126,000000,23.17,23.41,23.1,23.38,239250,0
+TIMB.US,D,20260127,000000,23.83,23.93,23.56,23.83,225416,0
+TIMB.US,D,20260128,000000,24.1,24.25,23.88,24.16,226375,0
+TIMB.US,D,20260129,000000,24.38,24.4,23.72,24.08,314256,0
+TIMB.US,D,20260130,000000,23.95,23.95,23.2,23.3,290540,0
+TIMB.US,D,20260202,000000,23.44,23.71,23.37,23.45,329202,0
+TIMB.US,D,20260203,000000,23.97,24.16,23.68,23.88,424346,0
+TIMB.US,D,20260204,000000,23.87,23.93,23.45,23.57,331847,0
+TIMB.US,D,20260205,000000,24.19,24.38,23.81,24.22,381986,0
+TIMB.US,D,20260206,000000,24.42,24.555,24.24,24.46,263263,0
+TIMB.US,D,20260209,000000,24.605,25.3,24.53,25.3,425112,0
+TIMB.US,D,20260210,000000,25.44,25.65,25.1,25.22,563330,0
+TIMB.US,D,20260211,000000,27.01,27.743476,26.93,27.11,864546,0
+TIMB.US,D,20260212,000000,27,27.38,26.91,27.15,477392,0
+TIMB.US,D,20260213,000000,26.24,26.45,25.81,26.12,797303,0
+TIMB.US,D,20260217,000000,26,26.7599,25.9523,26.26,198957,0
+TIMB.US,D,20260218,000000,26.425,26.64,25.575,25.73,469612,0
diff --git a/daily/us/nyse stocks/2/tnl.us.txt b/daily/us/nyse stocks/2/tnl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52a4b83327f39ad8a371e9caeed3edd727fa9587
--- /dev/null
+++ b/daily/us/nyse stocks/2/tnl.us.txt	
@@ -0,0 +1,4927 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNL.US,D,20060719,000000,10.5034,10.9355,10.4889,10.5034,1859557.0904638,0
+TNL.US,D,20060720,000000,10.5218,10.6354,10.5218,10.5918,2257398.7610489,0
+TNL.US,D,20060721,000000,10.6073,10.6986,10.583,10.6354,1534119.0759576,0
+TNL.US,D,20060724,000000,10.6354,10.6616,10.3257,10.4722,765667.81348062,0
+TNL.US,D,20060725,000000,10.4412,11.2687,10.2946,11.123,2013932.9590679,0
+TNL.US,D,20060726,000000,10.9103,10.9103,10.2607,10.4198,780209.09475227,0
+TNL.US,D,20060727,000000,10.4091,10.4722,10.0838,10.1868,1902566.1658545,0
+TNL.US,D,20060728,000000,10.182,10.6821,10.0722,10.6685,1364901.2353283,0
+TNL.US,D,20060731,000000,10.6685,10.9889,10.5383,10.8122,8315912.7489105,0
+TNL.US,D,20060801,000000,10.8122,10.8297,10.0567,10.2946,11252057.040873,0
+TNL.US,D,20060802,000000,10.0197,10.2131,9.67602,9.70126,10595589.399559,0
+TNL.US,D,20060803,000000,9.69835,9.8091,9.51675,9.53132,6590303.0915386,0
+TNL.US,D,20060804,000000,9.55365,9.69252,9.08986,9.129,7612116.1770306,0
+TNL.US,D,20060807,000000,9.06695,9.07364,8.23656,8.73181,14113946.163141,0
+TNL.US,D,20060808,000000,8.77474,8.85485,8.64684,8.67793,10036267.526435,0
+TNL.US,D,20060809,000000,8.74367,8.7929,8.29162,8.42601,10521334.229867,0
+TNL.US,D,20060810,000000,8.24267,9.15201,8.24267,9.10122,11676800.236274,0
+TNL.US,D,20060811,000000,9.08316,9.49637,9.08316,9.29146,5303361.0828906,0
+TNL.US,D,20060814,000000,9.19814,9.22513,8.88,8.90351,4111401.3106743,0
+TNL.US,D,20060815,000000,9.11647,9.23027,9.08316,9.21261,3346351.3549064,0
+TNL.US,D,20060816,000000,9.21261,9.25262,9.06695,9.08598,3687877.3544922,0
+TNL.US,D,20060817,000000,9.05082,9.11647,8.90351,8.92972,3391828.77186,0
+TNL.US,D,20060818,000000,9.00362,9.20299,8.97371,8.97634,3589818.1866505,0
+TNL.US,D,20060821,000000,8.75919,8.91565,8.73628,8.74104,2199553.8922101,0
+TNL.US,D,20060822,000000,8.53381,8.63432,8.51506,8.54992,3154231.588388,0
+TNL.US,D,20060823,000000,8.46903,8.63063,8.46903,8.52779,2247508.9185921,0
+TNL.US,D,20060824,000000,8.90817,9.32836,8.90817,9.01217,7247688.2515557,0
+TNL.US,D,20060825,000000,9.01217,9.34293,8.99993,9.33225,5265621.3040276,0
+TNL.US,D,20060828,000000,9.33225,9.53424,9.1827,9.21261,6659911.9712299,0
+TNL.US,D,20060829,000000,9.25942,9.41576,9.25942,9.31864,2830031.3488332,0
+TNL.US,D,20060830,000000,9.37497,9.45557,9.34293,9.3672,2518193.4123495,0
+TNL.US,D,20060831,000000,9.38954,9.49831,9.37788,9.45849,2579747.4869909,0
+TNL.US,D,20060901,000000,9.48957,9.55559,9.43422,9.51675,3347589.129858,0
+TNL.US,D,20060905,000000,9.4381,9.53812,9.39926,9.51287,2831261.9154445,0
+TNL.US,D,20060906,000000,9.4381,9.56919,9.2701,9.27398,4189039.2513439,0
+TNL.US,D,20060907,000000,9.29438,9.32545,9.19814,9.24388,2775270.6197443,0
+TNL.US,D,20060908,000000,9.18085,9.27689,9.07364,9.22513,5079377.3643582,0
+TNL.US,D,20060911,000000,9.21261,9.41964,9.1827,9.33807,2570163.484102,0
+TNL.US,D,20060912,000000,9.33807,9.41964,9.22222,9.3876,6621238.1974576,0
+TNL.US,D,20060913,000000,9.35847,9.48665,9.33807,9.38954,3377583.0325276,0
+TNL.US,D,20060914,000000,9.31185,9.52744,9.31185,9.44781,3499183.6089913,0
+TNL.US,D,20060915,000000,9.44781,9.44781,9.2701,9.3507,4365063.8244429,0
+TNL.US,D,20060918,000000,9.31185,9.39926,9.20591,9.24388,3847518.4005725,0
+TNL.US,D,20060919,000000,9.22736,9.22736,9.10122,9.15862,3695007.4324982,0
+TNL.US,D,20060920,000000,9.15862,9.18085,9.10696,9.14046,3925465.2700984,0
+TNL.US,D,20060921,000000,9.14046,9.15862,8.92147,8.93361,3839782.8220078,0
+TNL.US,D,20060922,000000,8.9371,8.95313,8.69258,8.7254,3874740.1816372,0
+TNL.US,D,20060925,000000,8.75919,9.01869,8.71084,8.92681,3431733.1122436,0
+TNL.US,D,20060926,000000,8.93992,9.16638,8.89574,8.93992,3466688.4123476,0
+TNL.US,D,20060927,000000,8.92147,9.14813,8.84097,9.04422,3327474.7720165,0
+TNL.US,D,20060928,000000,9.01217,9.07656,8.92972,8.95944,2428479.4426824,0
+TNL.US,D,20060929,000000,8.92147,9.09355,8.91759,9.04053,2962436.1971687,0
+TNL.US,D,20061002,000000,8.9708,9.10403,8.92681,8.94662,3173106.1117523,0
+TNL.US,D,20061003,000000,8.91565,9.06695,8.89011,9.01869,3332731.7113899,0
+TNL.US,D,20061004,000000,8.9708,9.07656,8.95692,9.05082,3605598.2726363,0
+TNL.US,D,20061005,000000,8.9877,9.28757,8.9708,9.13278,5598494.2063449,0
+TNL.US,D,20061006,000000,9.10122,9.24388,9.09744,9.19425,3361498.1367367,0
+TNL.US,D,20061009,000000,9.13667,9.38954,9.08316,9.37497,2419505.0594034,0
+TNL.US,D,20061010,000000,9.31185,9.47306,9.25262,9.4517,3733044.8128263,0
+TNL.US,D,20061011,000000,9.37497,9.3876,9.11647,9.24096,5389055.8881355,0
+TNL.US,D,20061012,000000,9.24096,9.51093,9.21261,9.40701,3559802.6589607,0
+TNL.US,D,20061013,000000,9.34098,9.54201,9.34098,9.53132,3222598.5740765,0
+TNL.US,D,20061016,000000,9.50801,9.71389,9.44198,9.65465,4412105.4511728,0
+TNL.US,D,20061017,000000,9.60221,9.68281,9.49831,9.61872,2126852.6346662,0
+TNL.US,D,20061018,000000,9.68281,9.78187,9.53812,9.63815,2644718.3147844,0
+TNL.US,D,20061019,000000,9.65853,9.68865,9.60221,9.65853,3767072.2965981,0
+TNL.US,D,20061020,000000,9.66145,9.71389,9.609,9.66436,3937849.1981894,0
+TNL.US,D,20061023,000000,9.61581,9.70709,9.57308,9.66436,2533045.6820033,0
+TNL.US,D,20061024,000000,9.60512,9.62552,9.50315,9.55559,2074257.4968608,0
+TNL.US,D,20061025,000000,9.53812,9.71389,9.53424,9.56919,2934894.1598561,0
+TNL.US,D,20061026,000000,9.57599,9.60221,9.33225,9.4381,4947290.7127447,0
+TNL.US,D,20061027,000000,9.40701,9.54977,9.38954,9.46237,3036985.879037,0
+TNL.US,D,20061030,000000,9.4381,9.47306,9.33807,9.37788,3571258.7707196,0
+TNL.US,D,20061031,000000,9.3808,9.62261,9.37788,9.53424,4701652.1111402,0
+TNL.US,D,20061101,000000,9.51093,9.56531,9.39926,9.51093,5144663.2995852,0
+TNL.US,D,20061102,000000,9.69835,9.90708,9.69835,9.7168,6585965.7303946,0
+TNL.US,D,20061103,000000,9.72749,9.80616,9.64106,9.7032,6352712.0866437,0
+TNL.US,D,20061106,000000,9.878,9.91203,9.76148,9.8091,4513258.0266301,0
+TNL.US,D,20061107,000000,9.8091,9.81489,9.67893,9.69835,3235912.3780252,0
+TNL.US,D,20061108,000000,9.68281,9.71389,9.63134,9.68281,4082308.4505025,0
+TNL.US,D,20061109,000000,9.64979,9.71971,9.62261,9.66824,7379179.7002391,0
+TNL.US,D,20061110,000000,9.63134,9.71389,9.61581,9.67893,3819977.3930228,0
+TNL.US,D,20061113,000000,9.68281,9.71971,9.67893,9.69446,2542322.8155615,0
+TNL.US,D,20061114,000000,9.68281,9.77799,9.63815,9.71389,3915885.3862609,0
+TNL.US,D,20061115,000000,9.77799,9.80616,9.65271,9.71971,3716647.8988905,0
+TNL.US,D,20061116,000000,9.74399,9.93439,9.73234,9.9237,2778055.0985035,0
+TNL.US,D,20061117,000000,9.878,9.94607,9.78574,9.93439,2850140.5578603,0
+TNL.US,D,20061120,000000,9.878,10.0197,9.84017,9.99931,4439012.1248039,0
+TNL.US,D,20061121,000000,10.0197,10.2645,10.0023,10.2131,6930906.4236065,0
+TNL.US,D,20061122,000000,10.2577,10.3014,10.1363,10.2422,2356090.2032835,0
+TNL.US,D,20061124,000000,10.182,10.2383,10.0916,10.2286,1001092.1973291,0
+TNL.US,D,20061127,000000,10.1868,10.1897,9.91975,10.1324,4495930.2070735,0
+TNL.US,D,20061128,000000,10.1179,10.1665,9.99654,10.1635,3743263.1496338,0
+TNL.US,D,20061129,000000,10.1635,10.2674,9.96052,10.247,3386568.743198,0
+TNL.US,D,20061130,000000,10.247,10.2946,10.1363,10.2607,4509244.0110222,0
+TNL.US,D,20061201,000000,10.1965,10.2208,9.93815,10.0751,2633881.0905013,0
+TNL.US,D,20061204,000000,10.1072,10.2383,10.0527,10.2325,5963230.0309133,0
+TNL.US,D,20061205,000000,10.247,10.2985,10.1528,10.2674,4140172.8848354,0
+TNL.US,D,20061206,000000,10.2898,10.5034,10.2704,10.4384,6283728.2730054,0
+TNL.US,D,20061207,000000,10.4665,10.5014,10.3937,10.4722,2564284.5679643,0
+TNL.US,D,20061208,000000,10.4752,10.5704,10.4704,10.5247,5104756.8996758,0
+TNL.US,D,20061211,000000,10.5277,10.7938,10.5034,10.749,4575120.0003651,0
+TNL.US,D,20061212,000000,10.6986,10.7326,10.3606,10.4441,5818134.3851562,0
+TNL.US,D,20061213,000000,10.4722,10.5218,10.3956,10.4704,2634831.5616162,0
+TNL.US,D,20061214,000000,10.4568,10.5704,10.316,10.3432,1729026.4105239,0
+TNL.US,D,20061215,000000,10.3772,10.3994,10.0838,10.1295,3645506.7320714,0
+TNL.US,D,20061218,000000,10.1965,10.6005,10.1965,10.4722,6687445.7704397,0
+TNL.US,D,20061219,000000,10.4722,10.5034,10.3907,10.5014,3116493.8690507,0
+TNL.US,D,20061220,000000,10.4889,10.6326,10.4752,10.5674,2560576.3919245,0
+TNL.US,D,20061221,000000,10.5646,10.5674,10.381,10.3937,2789805.7224389,0
+TNL.US,D,20061222,000000,10.3743,10.5646,10.3713,10.5549,2455087.4850859,0
+TNL.US,D,20061226,000000,10.5549,10.6257,10.4752,10.6073,1870089.504942,0
+TNL.US,D,20061227,000000,10.6073,10.6792,10.5549,10.6714,2670705.4101865,0
+TNL.US,D,20061228,000000,10.5801,10.6257,10.4645,10.4665,2753926.7250544,0
+TNL.US,D,20061229,000000,10.4568,10.4849,10.3432,10.3509,2040230.0130891,0
+TNL.US,D,20070103,000000,10.3549,10.6354,10.3101,10.5364,4354867.1126554,0
+TNL.US,D,20070104,000000,10.4441,10.4956,10.417,10.4277,5392772.3022783,0
+TNL.US,D,20070105,000000,10.4412,10.5218,10.3937,10.4198,2266685.1624729,0
+TNL.US,D,20070108,000000,10.3549,10.4849,10.3257,10.4305,2418889.2612163,0
+TNL.US,D,20070109,000000,10.4722,10.5073,10.3674,10.4412,3336757.054389,0
+TNL.US,D,20070110,000000,10.4412,10.515,10.4091,10.4889,3031730.9991892,0
+TNL.US,D,20070111,000000,10.482,10.6326,10.4802,10.5762,2628326.5496629,0
+TNL.US,D,20070112,000000,10.5587,10.584,10.4568,10.5073,1681375.164184,0
+TNL.US,D,20070116,000000,10.5034,10.5549,10.4141,10.4752,1881216.0925873,0
+TNL.US,D,20070117,000000,10.4412,10.5034,10.316,10.3392,2058170.5415442,0
+TNL.US,D,20070118,000000,10.3674,10.381,10.2091,10.2256,1954846.1962263,0
+TNL.US,D,20070119,000000,10.2383,10.3257,10.1101,10.114,1921746.5287867,0
+TNL.US,D,20070122,000000,10.1324,10.1363,9.97022,9.9809,2282761.820161,0
+TNL.US,D,20070123,000000,9.99654,10.1558,9.98684,10.0179,2391661.3015744,0
+TNL.US,D,20070124,000000,10.047,10.1295,10.014,10.0499,3010699.1226442,0
+TNL.US,D,20070125,000000,10.0023,10.114,9.68281,9.68281,2921904.7312065,0
+TNL.US,D,20070126,000000,9.76148,9.90134,9.76148,9.82263,4159962.8673776,0
+TNL.US,D,20070129,000000,9.81489,9.84987,9.60512,9.69835,3770481.8414101,0
+TNL.US,D,20070130,000000,9.71389,9.91975,9.69446,9.90134,3348210.0768593,0
+TNL.US,D,20070131,000000,9.90421,10.1528,9.84105,10.0838,3148053.0112596,0
+TNL.US,D,20070201,000000,10.0791,10.4305,10.0499,10.3937,3955786.637356,0
+TNL.US,D,20070202,000000,10.3956,10.5549,10.3743,10.5218,6344360.7098919,0
+TNL.US,D,20070205,000000,10.4802,10.6073,10.4568,10.5947,2361966.0301325,0
+TNL.US,D,20070206,000000,10.6005,10.6326,10.5762,10.6326,2639769.2745047,0
+TNL.US,D,20070207,000000,10.6326,10.6821,10.5587,10.6792,2565833.3312978,0
+TNL.US,D,20070208,000000,10.6685,10.9481,10.6354,10.9481,4297318.8155188,0
+TNL.US,D,20070209,000000,10.9734,10.9792,10.9103,10.9627,5706155.912807,0
+TNL.US,D,20070212,000000,10.9103,10.9665,10.8714,10.9462,4216596.7350993,0
+TNL.US,D,20070213,000000,11.1541,11.3463,11.119,11.255,5248194.6272369,0
+TNL.US,D,20070214,000000,11.2511,11.3298,11.188,11.2617,2750996.0199697,0
+TNL.US,D,20070215,000000,11.2433,11.2463,11.1337,11.2133,3418434.7547376,0
+TNL.US,D,20070216,000000,11.1471,11.2493,11.1337,11.2065,2784853.5928705,0
+TNL.US,D,20070220,000000,11.2162,11.4211,11.1541,11.4211,2243780.1472952,0
+TNL.US,D,20070221,000000,11.3619,11.4259,11.2851,11.3142,3249210.7355312,0
+TNL.US,D,20070222,000000,11.3298,11.4259,11.3269,11.4075,4099325.2816769,0
+TNL.US,D,20070223,000000,11.3813,11.492,11.3813,11.4677,4409613.4250643,0
+TNL.US,D,20070226,000000,11.4677,11.5153,11.4094,11.4415,3676174.0996482,0
+TNL.US,D,20070227,000000,11.3948,11.5007,11.053,11.0676,4900269.681272,0
+TNL.US,D,20070228,000000,11.0676,11.391,11.0559,11.3783,6231755.1119643,0
+TNL.US,D,20070301,000000,11.3142,11.391,11.2055,11.3619,5138179.9126519,0
+TNL.US,D,20070302,000000,11.2812,11.4007,11.2326,11.2404,2048586.5386553,0
+TNL.US,D,20070305,000000,11.1366,11.1541,10.9326,10.9462,3646419.1019607,0
+TNL.US,D,20070306,000000,11.0123,11.1812,10.9772,11.1123,3072264.5246771,0
+TNL.US,D,20070307,000000,11.0715,11.2433,11.0715,11.1725,2567998.9225813,0
+TNL.US,D,20070308,000000,11.2511,11.2724,11.119,11.2133,2565518.2238642,0
+TNL.US,D,20070309,000000,11.2493,11.2978,11.0472,11.123,3842259.4016734,0
+TNL.US,D,20070312,000000,11.088,11.3142,10.9744,11.0268,3584245.1100806,0
+TNL.US,D,20070313,000000,10.9521,11.0676,10.7453,10.754,2735983.1073106,0
+TNL.US,D,20070314,000000,10.7714,10.8297,10.4198,10.5383,5033601.3161768,0
+TNL.US,D,20070315,000000,10.5674,10.7647,10.5189,10.7044,6004679.0155791,0
+TNL.US,D,20070316,000000,10.7083,10.7326,10.584,10.6423,5972202.3546666,0
+TNL.US,D,20070319,000000,10.6354,10.9744,10.6229,10.9229,2947274.9986585,0
+TNL.US,D,20070320,000000,10.889,11.0599,10.8539,10.9977,2808682.305329,0
+TNL.US,D,20070321,000000,10.9977,11.1939,10.8996,11.1725,2697204.2977272,0
+TNL.US,D,20070322,000000,11.22,11.22,11.0599,11.119,3393370.3268535,0
+TNL.US,D,20070323,000000,11.123,11.2133,11.0715,11.1123,2003719.7710746,0
+TNL.US,D,20070326,000000,11.0928,11.2016,10.9034,11.1851,2693903.9077777,0
+TNL.US,D,20070327,000000,11.1366,11.1541,10.9074,10.92,2744019.376629,0
+TNL.US,D,20070328,000000,10.8616,10.9608,10.6859,10.8676,2291114.2266757,0
+TNL.US,D,20070329,000000,11.1152,11.1152,10.8501,10.9889,2580991.4405195,0
+TNL.US,D,20070330,000000,10.9627,11.1434,10.9355,11.0395,2973540.1300313,0
+TNL.US,D,20070402,000000,11.1035,11.3113,11.1035,11.2617,2729690.2265054,0
+TNL.US,D,20070403,000000,11.2909,11.3181,11.2433,11.2657,2706898.4852417,0
+TNL.US,D,20070404,000000,11.2463,11.3142,11.2162,11.259,1769036.8164816,0
+TNL.US,D,20070405,000000,11.2376,11.2909,11.1851,11.22,1421825.4961749,0
+TNL.US,D,20070409,000000,11.2055,11.2687,11.1541,11.2162,1467312.1809941,0
+TNL.US,D,20070410,000000,11.2162,11.3142,11.1511,11.2085,1779136.7305607,0
+TNL.US,D,20070411,000000,11.3783,11.4259,11.2055,11.2133,3553266.7541219,0
+TNL.US,D,20070412,000000,11.2162,11.22,11.0967,11.119,1799541.4815272,0
+TNL.US,D,20070413,000000,11.123,11.3269,11.1093,11.2851,1605269.5106423,0
+TNL.US,D,20070416,000000,11.2978,11.4444,11.2774,11.3813,1960261.7190792,0
+TNL.US,D,20070417,000000,11.3619,11.4327,11.3035,11.3434,2338023.0139972,0
+TNL.US,D,20070418,000000,11.3142,11.6085,11.2978,11.5823,2646576.0069744,0
+TNL.US,D,20070419,000000,11.8726,11.8726,11.2812,11.2978,2691134.8754614,0
+TNL.US,D,20070420,000000,11.4142,11.4298,11.1939,11.3716,4096900.190154,0
+TNL.US,D,20070423,000000,11.3463,11.5221,11.3463,11.4861,1666835.9424382,0
+TNL.US,D,20070424,000000,11.4648,11.5046,11.3366,11.3783,2019502.946349,0
+TNL.US,D,20070425,000000,11.4142,11.6007,11.3948,11.5482,2611599.0818507,0
+TNL.US,D,20070426,000000,11.2609,11.6318,11.2609,11.4715,2609152.3653078,0
+TNL.US,D,20070427,000000,11.4211,11.5696,11.3434,11.5405,2329317.3988232,0
+TNL.US,D,20070430,000000,11.5405,11.5482,11.1618,11.1851,2687411.2529787,0
+TNL.US,D,20070501,000000,11.4949,11.7046,11.423,11.6608,8627127.6788672,0
+TNL.US,D,20070502,000000,11.6608,12.0883,11.628,11.8639,8072141.1073616,0
+TNL.US,D,20070503,000000,11.9279,12.1601,11.9279,12.0562,3520388.485696,0
+TNL.US,D,20070504,000000,12.0883,12.1533,11.8338,11.896,2017029.455972,0
+TNL.US,D,20070507,000000,11.8775,11.9279,11.7667,11.9085,1370783.2407545,0
+TNL.US,D,20070508,000000,11.8464,11.8921,11.6775,11.827,1858015.5354702,0
+TNL.US,D,20070509,000000,11.7998,11.96,11.7862,11.9493,1301266.0099574,0
+TNL.US,D,20070510,000000,11.8843,11.9125,11.5589,11.6173,4649687.1882019,0
+TNL.US,D,20070511,000000,11.7338,11.8843,11.7133,11.8639,2426006.9820682,0
+TNL.US,D,20070514,000000,11.8163,11.9154,11.6347,11.6882,3206829.8154819,0
+TNL.US,D,20070515,000000,11.7309,11.8601,11.6804,11.7017,2983166.3531974,0
+TNL.US,D,20070516,000000,11.7173,11.7891,11.591,11.7697,2978521.0929596,0
+TNL.US,D,20070517,000000,11.7173,11.7736,11.6541,11.6608,1430180.9919782,0
+TNL.US,D,20070518,000000,11.6775,11.7921,11.6706,11.7667,2112309.2938688,0
+TNL.US,D,20070521,000000,11.725,11.7862,11.6775,11.756,1861747.3960558,0
+TNL.US,D,20070522,000000,11.8241,11.9561,11.8134,11.9192,2413935.0721222,0
+TNL.US,D,20070523,000000,11.9279,11.96,11.9057,11.9436,2488803.9804754,0
+TNL.US,D,20070524,000000,11.9279,11.964,11.8678,11.9436,3580758.3330545,0
+TNL.US,D,20070525,000000,11.96,11.9697,11.8775,11.9367,3620754.3223322,0
+TNL.US,D,20070529,000000,11.9251,12.0522,11.8678,11.9251,3315721.0587925,0
+TNL.US,D,20070530,000000,11.8843,12.1183,11.8775,12.0522,3156403.3582487,0
+TNL.US,D,20070531,000000,12.0602,12.0911,11.9931,12.0251,3481856.8191977,0
+TNL.US,D,20070601,000000,12.0562,12.5194,12.0251,12.2951,7813870.404818,0
+TNL.US,D,20070604,000000,12.2339,12.33,12.1417,12.2193,2730407.9712152,0
+TNL.US,D,20070605,000000,12.2193,12.263,12.1183,12.1514,1937526.6147725,0
+TNL.US,D,20070606,000000,12.1222,12.1222,11.8425,11.8921,4581005.0950799,0
+TNL.US,D,20070607,000000,11.8639,11.8921,11.526,11.526,3050918.5704615,0
+TNL.US,D,20070608,000000,11.5153,11.756,11.4628,11.526,4471183.9759115,0
+TNL.US,D,20070611,000000,11.96,12.0883,11.7503,11.7891,5192306.3078221,0
+TNL.US,D,20070612,000000,11.7862,11.8678,11.6775,11.691,3463902.9038255,0
+TNL.US,D,20070613,000000,11.7212,11.7463,11.6173,11.6988,3175885.4416972,0
+TNL.US,D,20070614,000000,11.727,12.0318,11.725,12.0299,3989511.3708484,0
+TNL.US,D,20070615,000000,12.0853,12.2009,12.0251,12.1047,3744798.5260503,0
+TNL.US,D,20070618,000000,12.1222,12.2495,12.0746,12.1047,2206732.3690705,0
+TNL.US,D,20070619,000000,12.0184,12.0883,11.9125,12.0388,2408369.2038924,0
+TNL.US,D,20070620,000000,12.0522,12.0883,11.8309,11.8309,2629629.1996741,0
+TNL.US,D,20070621,000000,11.7891,11.9386,11.7085,11.9085,2548195.553122,0
+TNL.US,D,20070622,000000,11.896,12.0251,11.8367,11.9523,5152392.6995728,0
+TNL.US,D,20070625,000000,11.964,12.0028,11.8163,11.8775,2388883.0013923,0
+TNL.US,D,20070626,000000,11.9057,12.0786,11.8183,11.8726,2436212.9617215,0
+TNL.US,D,20070627,000000,11.7017,11.8134,11.6541,11.7804,2567376.9458171,0
+TNL.US,D,20070628,000000,11.7503,11.8775,11.7173,11.7891,1299622.5084412,0
+TNL.US,D,20070629,000000,11.7998,11.9901,11.628,11.7212,2144798.3119355,0
+TNL.US,D,20070702,000000,11.7173,12.2281,11.6521,12.2038,4098097.804354,0
+TNL.US,D,20070703,000000,12.2067,12.2193,11.9931,12.098,2589960.6749841,0
+TNL.US,D,20070705,000000,12.734,12.734,12.5,12.5048,7264677.2791331,0
+TNL.US,D,20070706,000000,12.5757,12.5816,12.3028,12.4543,2187486.1013155,0
+TNL.US,D,20070709,000000,12.5028,12.5223,12.3785,12.5028,2090342.3926517,0
+TNL.US,D,20070710,000000,12.398,12.4058,12.1775,12.1843,2557425.3175889,0
+TNL.US,D,20070711,000000,12.1843,12.2824,12.1446,12.2446,1871934.8399777,0
+TNL.US,D,20070712,000000,12.2339,12.263,12.1882,12.263,1951437.6811772,0
+TNL.US,D,20070713,000000,12.263,12.263,12.1417,12.2193,1712302.0320002,0
+TNL.US,D,20070716,000000,12.1533,12.1533,11.996,12.0562,1901714.5519736,0
+TNL.US,D,20070717,000000,12.0425,12.1222,11.9668,11.9756,1740463.9865514,0
+TNL.US,D,20070718,000000,11.9125,11.964,11.6133,11.8085,3195958.6090245,0
+TNL.US,D,20070719,000000,11.896,12.2407,11.8601,12.095,4445197.9102724,0
+TNL.US,D,20070720,000000,12.2824,12.2824,11.9386,11.9901,3898248.6378479,0
+TNL.US,D,20070723,000000,11.7017,12.5194,11.7017,12.4213,5003598.1456414,0
+TNL.US,D,20070724,000000,12.2931,12.3417,11.727,11.7629,3333494.7656653,0
+TNL.US,D,20070725,000000,11.8678,11.9464,11.6521,11.7173,3430263.6406499,0
+TNL.US,D,20070726,000000,11.5726,11.6046,10.9851,11.2978,7537090.7447235,0
+TNL.US,D,20070727,000000,11.2493,11.3142,10.8229,10.9141,4765718.8071471,0
+TNL.US,D,20070730,000000,10.8229,10.9715,10.749,10.9326,3667122.4841551,0
+TNL.US,D,20070731,000000,10.7005,11.2016,10.7005,10.8773,5003280.9786822,0
+TNL.US,D,20070801,000000,10.6685,11.6387,9.99357,10.8579,15968839.457637,0
+TNL.US,D,20070802,000000,10.8579,10.9161,10.2577,10.3956,7709252.6773545,0
+TNL.US,D,20070803,000000,10.4277,10.4802,9.90134,9.90134,6289874.9274853,0
+TNL.US,D,20070806,000000,9.95666,10.047,9.76148,10.0062,11231354.68844,0
+TNL.US,D,20070807,000000,9.96349,10.1489,9.91678,10.0567,6483903.8743365,0
+TNL.US,D,20070808,000000,10.0945,10.3772,10.0722,10.3392,4908429.5221329,0
+TNL.US,D,20070809,000000,10.2383,10.2839,9.88476,9.91104,10995263.018262,0
+TNL.US,D,20070810,000000,9.91104,10.0722,9.59833,10.014,8346534.8069216,0
+TNL.US,D,20070813,000000,10.1994,10.2607,10.0965,10.1665,4035608.7050404,0
+TNL.US,D,20070814,000000,10.2607,10.3586,10.1004,10.1363,5889906.7966051,0
+TNL.US,D,20070815,000000,10.1042,10.1042,9.44198,9.4517,7752772.5151211,0
+TNL.US,D,20070816,000000,9.3507,9.4381,9.05364,9.1557,12106499.680297,0
+TNL.US,D,20070817,000000,9.29438,9.40314,8.89574,9.25942,12921366.473687,0
+TNL.US,D,20070820,000000,9.28175,9.43032,9.21261,9.37497,2740311.2005891,0
+TNL.US,D,20070821,000000,9.44198,9.81489,9.37788,9.76148,5580863.6365091,0
+TNL.US,D,20070822,000000,9.85958,9.96349,9.69835,9.92747,3932590.1992903,0
+TNL.US,D,20070823,000000,10.0179,10.0945,9.88476,9.93142,2023835.158679,0
+TNL.US,D,20070824,000000,10.0237,10.3606,9.95666,10.3606,3064831.6963917,0
+TNL.US,D,20070827,000000,10.3606,10.3606,10.0197,10.0324,2572331.1349111,0
+TNL.US,D,20070828,000000,9.99654,10.1072,9.77799,9.80616,2730107.2804615,0
+TNL.US,D,20070829,000000,9.85958,10.114,9.62261,10.0965,3165678.4322812,0
+TNL.US,D,20070830,000000,10.0431,10.1965,9.95379,10.1606,2156247.2153545,0
+TNL.US,D,20070831,000000,10.179,10.3586,10.0527,10.3101,4012089.9512013,0
+TNL.US,D,20070904,000000,10.2704,10.3432,10.0791,10.2674,2060957.0798291,0
+TNL.US,D,20070905,000000,10.1665,10.3101,10.114,10.246,2140460.9507915,0
+TNL.US,D,20070906,000000,10.246,10.3043,10.1237,10.2286,1641159.8354183,0
+TNL.US,D,20070907,000000,10.0838,10.1042,9.72749,9.75855,3170019.9124767,0
+TNL.US,D,20070910,000000,9.81881,9.83625,9.66436,9.71971,1766459.3200561,0
+TNL.US,D,20070911,000000,9.75079,9.81881,9.60221,9.80322,3116493.8690507,0
+TNL.US,D,20070912,000000,9.75855,9.83625,9.59833,9.66824,5110640.9646278,0
+TNL.US,D,20070913,000000,9.73525,9.79351,9.65465,9.71389,2551602.0086454,0
+TNL.US,D,20070914,000000,9.64493,9.81489,9.58862,9.76148,2065601.3103039,0
+TNL.US,D,20070917,000000,9.69252,9.71,9.54589,9.58182,4067465.4487144,0
+TNL.US,D,20070918,000000,9.58182,9.99654,9.44781,9.97022,4594615.470731,0
+TNL.US,D,20070919,000000,10.0634,10.4665,10.0606,10.3257,4250922.8500989,0
+TNL.US,D,20070920,000000,10.3276,10.3432,10.1528,10.182,2354854.4878577,0
+TNL.US,D,20070921,000000,10.2946,10.385,10.182,10.3772,3631590.5168527,0
+TNL.US,D,20070924,000000,10.3257,10.4305,10.0965,10.1237,3138464.8893193,0
+TNL.US,D,20070925,000000,9.99931,10.0771,9.81096,9.90134,4781155.9821025,0
+TNL.US,D,20070926,000000,10.0023,10.4141,9.96725,10.3101,7065168.964132,0
+TNL.US,D,20070927,000000,10.4053,10.4053,10.2286,10.2607,1791198.3428782,0
+TNL.US,D,20070928,000000,10.4237,10.5918,10.3937,10.5878,3637458.1055989,0
+TNL.US,D,20071001,000000,10.6558,10.6685,10.4927,10.5947,2538922.5386151,0
+TNL.US,D,20071002,000000,10.549,10.5529,10.3432,10.3772,3897324.9405672,0
+TNL.US,D,20071003,000000,10.4645,10.6491,10.3879,10.5383,4422929.2885388,0
+TNL.US,D,20071004,000000,10.451,10.5549,10.2917,10.5461,5360594.2725937,0
+TNL.US,D,20071005,000000,10.6685,10.8044,10.6491,10.7248,2821987.8711749,0
+TNL.US,D,20071008,000000,10.7248,10.8616,10.6714,10.7967,2175726.2095145,0
+TNL.US,D,20071009,000000,10.8122,10.9258,10.7453,10.8161,2418573.1240199,0
+TNL.US,D,20071010,000000,10.7326,10.8501,10.6792,10.7355,2932737.8364384,0
+TNL.US,D,20071011,000000,10.8616,10.8616,10.4441,10.5218,2697008.6427848,0
+TNL.US,D,20071012,000000,10.549,10.6034,10.4645,10.549,2064669.3749204,0
+TNL.US,D,20071015,000000,10.5461,10.5733,10.3937,10.4121,1626933.6615802,0
+TNL.US,D,20071016,000000,10.417,10.6005,10.3432,10.4976,2708141.4090073,0
+TNL.US,D,20071017,000000,10.5646,10.6287,10.3743,10.5014,1543398.2690415,0
+TNL.US,D,20071018,000000,10.4091,10.4412,10.3276,10.3713,1885245.5546379,0
+TNL.US,D,20071019,000000,10.3014,10.3276,9.75855,9.79254,4772816.9625048,0
+TNL.US,D,20071022,000000,9.69835,10.1762,9.64979,10.1665,3955172.8986946,0
+TNL.US,D,20071023,000000,10.2363,10.4091,10.182,10.3636,2894677.8013274,0
+TNL.US,D,20071024,000000,10.3101,10.4412,10.0916,10.4237,4615654.5556158,0
+TNL.US,D,20071025,000000,10.0179,10.2771,9.87027,10.1363,7084349.3270641,0
+TNL.US,D,20071026,000000,10.2208,10.2607,9.97022,10.2052,4070874.9935264,0
+TNL.US,D,20071029,000000,10.2607,10.3549,10.1217,10.2052,3125989.3123342,0
+TNL.US,D,20071030,000000,10.1635,10.5878,10.0606,10.5461,5433300.6789518,0
+TNL.US,D,20071031,000000,10.5034,10.7801,10.3636,10.6112,5287278.2466254,0
+TNL.US,D,20071101,000000,10.5218,10.6112,10.3461,10.4568,4038391.1242739,0
+TNL.US,D,20071102,000000,10.4889,10.5014,10.0945,10.2742,5552389.663813,0
+TNL.US,D,20071105,000000,10.01,10.1576,9.91104,10.0392,6590508.0143467,0
+TNL.US,D,20071106,000000,10.0965,10.0965,9.73234,9.86732,9889629.295921,0
+TNL.US,D,20071107,000000,9.68281,9.82655,9.53812,9.53812,6862852.4858258,0
+TNL.US,D,20071108,000000,9.54977,9.82948,9.40701,9.51287,9088917.6227311,0
+TNL.US,D,20071109,000000,9.40701,9.53424,9.26717,9.40701,6655574.6100856,0
+TNL.US,D,20071112,000000,9.34293,9.51287,9.33225,9.43422,5829103.4190847,0
+TNL.US,D,20071113,000000,9.49831,9.57308,9.33807,9.40314,7573444.4627841,0
+TNL.US,D,20071114,000000,9.44198,9.45557,9.13278,9.13278,4841073.7635678,0
+TNL.US,D,20071115,000000,9.08034,9.14327,8.85485,8.91565,6003396.9608249,0
+TNL.US,D,20071116,000000,8.95692,9.09744,8.84553,9.03393,5886439.5850732,0
+TNL.US,D,20071119,000000,8.95944,9.02829,8.67433,8.68531,4186752.1480435,0
+TNL.US,D,20071120,000000,8.7628,8.84553,8.64043,8.7993,5499200.3528403,0
+TNL.US,D,20071121,000000,8.80942,9.12609,8.80942,9.02829,7334810.3081174,0
+TNL.US,D,20071123,000000,9.06986,9.17793,8.95313,9.14046,2622953.2470869,0
+TNL.US,D,20071126,000000,9.12327,9.13667,8.90817,8.92681,4348104.6599883,0
+TNL.US,D,20071127,000000,8.95692,8.98489,8.75289,8.8835,5448756.3896386,0
+TNL.US,D,20071128,000000,8.92972,9.22222,8.86233,9.21941,5920532.9736677,0
+TNL.US,D,20071129,000000,9.17211,9.31185,9.01869,9.24096,4373431.6774005,0
+TNL.US,D,20071130,000000,9.33225,9.48957,9.27689,9.42644,5411079.4263097,0
+TNL.US,D,20071203,000000,9.3672,9.48665,9.29826,9.34682,3266779.5195958,0
+TNL.US,D,20071204,000000,9.27398,9.55753,9.23319,9.41284,5889356.9032406,0
+TNL.US,D,20071205,000000,9.53424,9.67602,9.49442,9.65271,6808707.5549242,0
+TNL.US,D,20071206,000000,9.61581,9.71971,9.59833,9.62552,4448265.5738166,0
+TNL.US,D,20071207,000000,9.62552,9.73234,9.60221,9.67602,3726059.9313828,0
+TNL.US,D,20071210,000000,9.68281,9.97318,9.66436,9.89065,4734203.9447411,0
+TNL.US,D,20071211,000000,9.88771,9.88771,8.82902,8.87621,16247908.280557,0
+TNL.US,D,20071212,000000,9.09355,9.20299,8.7628,8.85855,11704852.0062,0
+TNL.US,D,20071213,000000,8.83446,8.85214,8.46903,8.54992,5692648.5134415,0
+TNL.US,D,20071214,000000,8.47574,8.56265,8.12022,8.14595,5629392.2408011,0
+TNL.US,D,20071217,000000,8.1275,8.42242,7.88103,8.1747,8997800.0862932,0
+TNL.US,D,20071218,000000,8.21665,8.24432,7.8352,8.0033,7754270.8200747,0
+TNL.US,D,20071219,000000,8.0202,8.12022,7.7648,8.04272,8008460.5724249,0
+TNL.US,D,20071220,000000,8.0837,8.0837,7.75159,7.79306,5570342.5494223,0
+TNL.US,D,20071221,000000,7.87065,8.05117,7.71887,7.87065,7768283.8330019,0
+TNL.US,D,20071224,000000,7.75422,8.04272,7.75422,8.01689,1793176.5173222,0
+TNL.US,D,20071226,000000,7.92251,8.0133,7.84579,7.89774,2431984.75544,0
+TNL.US,D,20071227,000000,7.82928,7.90348,7.65798,7.65798,2713294.3423324,0
+TNL.US,D,20071228,000000,7.78141,7.78733,7.61884,7.73576,3325561.4726324,0
+TNL.US,D,20071231,000000,7.69692,7.72226,7.52582,7.61593,3362365.1970604,0
+TNL.US,D,20080102,000000,7.62515,7.72226,7.49862,7.55096,6280008.7695741,0
+TNL.US,D,20080103,000000,7.56078,7.6671,7.43083,7.43356,4290015.7373531,0
+TNL.US,D,20080104,000000,7.37927,7.42278,7.06279,7.0892,6104412.5778225,0
+TNL.US,D,20080107,000000,7.11766,7.53815,7.04929,7.42278,6170626.3293818,0
+TNL.US,D,20080108,000000,7.44715,7.44715,7.19485,7.20554,8422689.8890803,0
+TNL.US,D,20080109,000000,7.2337,7.43083,7.14398,7.39577,4323102.0178755,0
+TNL.US,D,20080110,000000,7.27634,7.58019,7.25701,7.47114,4890195.5112641,0
+TNL.US,D,20080111,000000,7.38539,7.40258,7.16281,7.19485,4046727.054583,0
+TNL.US,D,20080114,000000,7.34101,7.34101,7.12746,7.25371,5562995.1914538,0
+TNL.US,D,20080115,000000,7.17903,7.2375,6.81302,6.82701,8956665.179298,0
+TNL.US,D,20080116,000000,6.8204,7.39577,6.8204,7.25701,8681794.6995362,0
+TNL.US,D,20080117,000000,7.26682,7.26682,6.86217,6.87896,8731747.4658564,0
+TNL.US,D,20080118,000000,6.9113,6.9854,6.58112,6.61103,8528962.4454514,0
+TNL.US,D,20080122,000000,6.36836,6.71455,6.31291,6.65882,9549819.9110142,0
+TNL.US,D,20080123,000000,6.45527,7.10862,6.43498,7.09814,8267715.7282577,0
+TNL.US,D,20080124,000000,7.11164,7.17554,6.83672,7.1598,10094093.859542,0
+TNL.US,D,20080125,000000,6.86886,7.32527,6.86886,7.04415,6651377.2966898,0
+TNL.US,D,20080128,000000,7.0659,7.32527,6.90489,7.3115,5813606.5178838,0
+TNL.US,D,20080129,000000,7.3451,7.48959,7.2242,7.43685,4490099.68979,0
+TNL.US,D,20080130,000000,7.43356,7.62515,7.38898,7.40258,2871764.5480469,0
+TNL.US,D,20080131,000000,7.33781,7.72547,7.13087,7.61593,5047616.3886296,0
+TNL.US,D,20080201,000000,7.65798,8.08099,7.56717,8.06148,4434135.1679239,0
+TNL.US,D,20080204,000000,7.92571,8.06797,7.75422,7.7648,5924560.3761925,0
+TNL.US,D,20080205,000000,7.64147,7.69341,7.36946,7.41937,5897088.362754,0
+TNL.US,D,20080206,000000,7.42278,7.51863,7.17243,7.23041,6210051.830038,0
+TNL.US,D,20080207,000000,7.21244,7.45395,7.17243,7.40928,3939931.3786817,0
+TNL.US,D,20080208,000000,7.3482,7.44715,7.19485,7.3076,4351949.7944879,0
+TNL.US,D,20080211,000000,7.28954,7.51172,7.2242,7.31848,4608540.9538154,0
+TNL.US,D,20080212,000000,7.54717,7.79005,7.45395,7.58019,10537246.125499,0
+TNL.US,D,20080213,000000,7.59252,7.74819,7.35131,7.43083,8605178.2836185,0
+TNL.US,D,20080214,000000,7.44715,7.47114,7.31848,7.35402,5873785.8591143,0
+TNL.US,D,20080215,000000,7.28954,7.41229,7.25011,7.40258,3681490.7652671,0
+TNL.US,D,20080219,000000,7.49862,7.58952,7.38539,7.4827,5376856.2875955,0
+TNL.US,D,20080220,000000,7.46735,7.57029,7.32809,7.56078,4282528.3316363,0
+TNL.US,D,20080221,000000,7.5999,7.68041,7.41229,7.43356,4415190.6206855,0
+TNL.US,D,20080222,000000,7.48026,7.48026,7.25701,7.36073,4855549.1400167,0
+TNL.US,D,20080225,000000,7.35402,7.45026,7.21865,7.45026,5302338.5283758,0
+TNL.US,D,20080226,000000,7.38539,7.65109,7.37617,7.58952,4475206.229622,0
+TNL.US,D,20080227,000000,7.59582,7.63866,7.41937,7.4961,2260903.0440435,0
+TNL.US,D,20080228,000000,7.45395,7.46045,7.29256,7.32149,2943868.5431351,0
+TNL.US,D,20080229,000000,7.22739,7.32527,7.12746,7.1665,3718068.97163,0
+TNL.US,D,20080303,000000,7.12746,7.14398,6.98831,7.04056,4012182.6298582,0
+TNL.US,D,20080304,000000,7.01084,7.13747,6.91703,7.13087,5603475.1692733,0
+TNL.US,D,20080305,000000,7.18593,7.18593,6.85633,6.89499,5121456.5638909,0
+TNL.US,D,20080306,000000,6.82701,6.85265,6.47198,6.50975,6173210.0043843,0
+TNL.US,D,20080307,000000,6.51674,6.67474,6.43498,6.58112,4519879.4017859,0
+TNL.US,D,20080310,000000,6.60074,6.74291,6.51674,6.53617,3369332.5725355,0
+TNL.US,D,20080311,000000,6.48441,6.75923,6.48441,6.68154,4434061.0249984,0
+TNL.US,D,20080312,000000,6.72077,6.72377,6.59084,6.60755,2435956.5507707,0
+TNL.US,D,20080313,000000,6.50314,6.69776,6.45527,6.65882,4291435.7803296,0
+TNL.US,D,20080314,000000,6.65882,6.76582,6.51674,6.68154,7341118.6353655,0
+TNL.US,D,20080317,000000,6.53257,6.61443,6.10598,6.22211,7100419.806175,0
+TNL.US,D,20080318,000000,6.28076,6.44886,6.26833,6.43197,5089339.2902147,0
+TNL.US,D,20080319,000000,6.45197,6.53257,6.25455,6.26475,5408144.6021737,0
+TNL.US,D,20080320,000000,6.27096,6.65882,6.26475,6.6525,6696145.2070364,0
+TNL.US,D,20080324,000000,6.70077,7.06279,6.70077,7.05581,3826439.1549362,0
+TNL.US,D,20080325,000000,7.0659,7.11766,6.86217,7.0791,4642223.4670308,0
+TNL.US,D,20080326,000000,7.03783,7.07192,6.88207,7.00424,4243401.4622079,0
+TNL.US,D,20080327,000000,7.00424,7.06279,6.63289,6.63958,4285178.9412244,0
+TNL.US,D,20080328,000000,6.72077,6.74291,6.56209,6.58112,5005443.4806771,0
+TNL.US,D,20080331,000000,6.55558,6.74883,6.47528,6.68474,3495763.7665507,0
+TNL.US,D,20080401,000000,6.71136,6.9953,6.63958,6.9854,3841805.2762544,0
+TNL.US,D,20080402,000000,7.02104,7.18252,6.90489,7.03113,5445632.0891373,0
+TNL.US,D,20080403,000000,6.98228,6.98831,6.68474,6.85265,4240968.1325822,0
+TNL.US,D,20080404,000000,6.84992,6.87207,6.74563,6.8305,3632616.1606559,0
+TNL.US,D,20080407,000000,6.84711,6.88858,6.72932,6.75923,3370601.2403725,0
+TNL.US,D,20080408,000000,6.7363,6.7363,6.56791,6.58773,2735069.7076586,0
+TNL.US,D,20080409,000000,6.59405,6.75603,6.41604,6.43876,3162222.5481407,0
+TNL.US,D,20080410,000000,6.42643,6.54315,6.33583,6.37127,4907065.0863504,0
+TNL.US,D,20080411,000000,6.27096,6.42643,6.22591,6.32,4193688.6306329,0
+TNL.US,D,20080414,000000,6.32,6.38739,6.24823,6.26833,3087465.8839387,0
+TNL.US,D,20080415,000000,6.29999,6.33204,6.17763,6.20667,2558871.1046371,0
+TNL.US,D,20080416,000000,6.23911,6.55558,6.23639,6.43498,3590401.0324263,0
+TNL.US,D,20080417,000000,6.42905,6.53257,6.36458,6.49985,2959793.8256835,0
+TNL.US,D,20080418,000000,6.63958,6.77574,6.57763,6.68824,2703381.8450928,0
+TNL.US,D,20080421,000000,6.57763,6.68824,6.49985,6.52626,1538292.7048078,0
+TNL.US,D,20080422,000000,6.48441,6.55287,6.33884,6.40157,2701808.3674507,0
+TNL.US,D,20080423,000000,6.43197,6.50975,6.31632,6.48441,4566099.2777577,0
+TNL.US,D,20080424,000000,6.53946,6.93033,6.52286,6.84362,4676618.5761416,0
+TNL.US,D,20080425,000000,6.81682,6.92742,6.69125,6.92091,2295196.2066318,0
+TNL.US,D,20080428,000000,6.88207,6.93675,6.76582,6.89179,2311060.7331718,0
+TNL.US,D,20080429,000000,6.95354,6.97937,6.8204,6.95917,3027419.3821164,0
+TNL.US,D,20080430,000000,6.94995,7.15039,6.83342,6.94316,3850635.4927337,0
+TNL.US,D,20080501,000000,7.01744,7.42938,6.86527,7.42938,6728137.8794072,0
+TNL.US,D,20080502,000000,7.42938,7.72226,7.42938,7.69964,6662602.7415692,0
+TNL.US,D,20080505,000000,7.72547,7.73245,7.50843,7.58019,5824396.3730757,0
+TNL.US,D,20080506,000000,7.58952,7.70303,7.40928,7.68041,4688060.2712206,0
+TNL.US,D,20080507,000000,7.60904,7.8322,7.4961,7.63175,4808861.751709,0
+TNL.US,D,20080508,000000,7.69341,7.69341,7.39239,7.40607,6805603.84968,0
+TNL.US,D,20080509,000000,7.38539,7.44316,7.19485,7.39577,3634023.8464784,0
+TNL.US,D,20080512,000000,7.43083,7.5766,7.39577,7.57418,2256708.8199363,0
+TNL.US,D,20080513,000000,7.58019,7.66409,7.43356,7.54485,2423168.9556406,0
+TNL.US,D,20080514,000000,7.57418,7.73877,7.54485,7.68983,2260068.9361312,0
+TNL.US,D,20080515,000000,7.62515,7.8352,7.60602,7.81898,2795779.3767592,0
+TNL.US,D,20080516,000000,7.62874,7.82928,7.61884,7.6774,2259334.7152158,0
+TNL.US,D,20080519,000000,7.6671,7.89774,7.63175,7.8255,4110083.2142202,0
+TNL.US,D,20080520,000000,7.77042,7.8352,7.49299,7.54135,3949843.8759213,0
+TNL.US,D,20080521,000000,7.5867,7.6874,7.25701,7.30412,3508943.7013285,0
+TNL.US,D,20080522,000000,7.30412,7.39957,7.0892,7.14097,5196754.8833546,0
+TNL.US,D,20080523,000000,7.12018,7.16281,6.86886,6.87537,5594601.702754,0
+TNL.US,D,20080527,000000,6.90489,7.08241,6.81682,6.9113,5722937.9580506,0
+TNL.US,D,20080528,000000,6.91703,7.14398,6.90227,7.10514,6471627.0415824,0
+TNL.US,D,20080529,000000,7.06279,7.16942,7.03783,7.15039,4498271.8878051,0
+TNL.US,D,20080530,000000,7.1598,7.18593,7.05581,7.07192,5150725.513511,0
+TNL.US,D,20080602,000000,7.02462,7.02462,6.71455,6.75311,11963781.75697,0
+TNL.US,D,20080603,000000,6.74883,6.94995,6.74883,6.89499,8358543.9013335,0
+TNL.US,D,20080604,000000,6.80409,7.20205,6.80409,7.01744,7547082.5337029,0
+TNL.US,D,20080605,000000,7.03113,7.09814,6.91411,6.9854,3760988.4576523,0
+TNL.US,D,20080606,000000,6.91411,6.91411,6.60404,6.62579,4844363.8558888,0
+TNL.US,D,20080609,000000,6.60755,6.70446,6.41953,6.49043,4719991.15782,0
+TNL.US,D,20080610,000000,6.43197,6.52626,6.34506,6.46819,4738557.7820909,0
+TNL.US,D,20080611,000000,6.40332,6.43197,6.22211,6.23639,3667064.8174352,0
+TNL.US,D,20080612,000000,6.31,6.46576,6.25455,6.29669,3105126.3168973,0
+TNL.US,D,20080613,000000,6.37467,6.4778,6.32,6.45197,3716600.5297991,0
+TNL.US,D,20080616,000000,6.40672,6.55287,6.23289,6.46819,5005701.9511536,0
+TNL.US,D,20080617,000000,6.49344,6.52286,6.23911,6.28436,4862114.9079785,0
+TNL.US,D,20080618,000000,6.22939,6.29038,6.0611,6.09606,5117016.2264614,0
+TNL.US,D,20080619,000000,6.17763,6.38739,6.02517,6.36836,5962797.5305143,0
+TNL.US,D,20080620,000000,6.33009,6.42905,6.03148,6.09606,5644106.5222323,0
+TNL.US,D,20080623,000000,6.1451,6.19308,5.95069,5.98361,5787662.6725217,0
+TNL.US,D,20080624,000000,5.9904,6.13219,5.81794,5.94515,6155240.6425692,0
+TNL.US,D,20080625,000000,5.89875,6.36147,5.88923,6.16113,6555102.7078754,0
+TNL.US,D,20080626,000000,6.05129,6.10598,5.80629,5.80629,5236707.6225924,0
+TNL.US,D,20080627,000000,5.7992,5.87971,5.68645,5.81794,5797639.0150584,0
+TNL.US,D,20080630,000000,5.81794,5.97342,5.65703,5.78978,6845612.196112,0
+TNL.US,D,20080701,000000,5.71103,5.81794,5.54331,5.73501,9780551.6655337,0
+TNL.US,D,20080702,000000,5.70181,5.90175,5.6246,5.63431,6140263.7716101,0
+TNL.US,D,20080703,000000,5.67334,5.77278,5.62197,5.70181,2698979.6088888,0
+TNL.US,D,20080707,000000,5.74802,5.81794,5.52419,5.63431,5337422.5488365,0
+TNL.US,D,20080708,000000,5.60508,5.74443,5.39775,5.72462,7290675.7019266,0
+TNL.US,D,20080709,000000,5.74443,5.7992,5.36949,5.38512,5187662.0773474,0
+TNL.US,D,20080710,000000,5.31472,5.32355,5.0466,5.11972,7176299.9416515,0
+TNL.US,D,20080711,000000,5.05223,5.20761,4.86092,5.09088,6778074.1695216,0
+TNL.US,D,20080714,000000,5.17527,5.22285,4.91366,4.93958,4636240.5448449,0
+TNL.US,D,20080715,000000,4.88822,5.04301,4.72613,4.92308,7625122.0818859,0
+TNL.US,D,20080716,000000,4.94278,5.24363,4.81984,5.22285,8069320.5869024,0
+TNL.US,D,20080717,000000,5.24363,5.64402,5.15556,5.61828,8878108.690162,0
+TNL.US,D,20080718,000000,5.61528,5.62197,5.32355,5.44631,5102067.1590992,0
+TNL.US,D,20080721,000000,5.4566,5.58265,5.05923,5.49184,5325994.2406747,0
+TNL.US,D,20080722,000000,5.5404,6.05819,5.46,5.85076,12775293.582981,0
+TNL.US,D,20080723,000000,5.85076,6.32621,5.81794,6.28689,10353589.979883,0
+TNL.US,D,20080724,000000,6.27718,6.30398,5.7084,5.75084,7116509.8507802,0
+TNL.US,D,20080725,000000,5.47253,5.86718,5.24645,5.65004,6132512.7466025,0
+TNL.US,D,20080728,000000,5.57264,5.83106,5.50223,5.52419,6221151.6438492,0
+TNL.US,D,20080729,000000,5.49535,5.86378,5.49535,5.82765,6567630.802766,0
+TNL.US,D,20080730,000000,5.83106,5.93243,5.48893,5.65004,7472794.4115998,0
+TNL.US,D,20080731,000000,6.12927,6.16404,5.58536,5.7992,14196649.507294,0
+TNL.US,D,20080801,000000,5.72112,5.92204,5.63654,5.82765,6743013.8336066,0
+TNL.US,D,20080804,000000,5.83106,5.94798,5.6987,5.87971,5432876.4166557,0
+TNL.US,D,20080805,000000,5.91262,6.32,5.91262,6.25105,8842587.0204881,0
+TNL.US,D,20080806,000000,6.22939,6.31291,5.86048,6.19308,5859238.3992656,0
+TNL.US,D,20080807,000000,6.02196,6.16754,5.89563,5.96001,6586296.2842708,0
+TNL.US,D,20080808,000000,5.9537,6.41953,5.9537,6.38428,5099439.2042941,0
+TNL.US,D,20080811,000000,6.23639,6.67163,6.17084,6.50314,6521045.3609809,0
+TNL.US,D,20080812,000000,6.57394,6.57394,6.22939,6.26076,6714963.0934437,0
+TNL.US,D,20080813,000000,6.22211,6.25455,5.94117,6.01594,5988342.8576516,0
+TNL.US,D,20080814,000000,5.88562,6.26833,5.88562,6.21619,10556555.208787,0
+TNL.US,D,20080815,000000,6.25105,6.40157,6.17084,6.35117,5773785.5882914,0
+TNL.US,D,20080818,000000,6.33884,6.34796,5.994,6.04498,4867727.1155369,0
+TNL.US,D,20080819,000000,5.93826,5.99973,5.81222,5.83106,4821821.3172358,0
+TNL.US,D,20080820,000000,5.87009,5.96982,5.68004,5.77017,6153996.6890408,0
+TNL.US,D,20080821,000000,5.68004,5.81222,5.6246,5.76288,6775719.1018728,0
+TNL.US,D,20080822,000000,5.75676,6.05129,5.75676,6.0278,5985311.2358073,0
+TNL.US,D,20080825,000000,6.00274,6.03761,5.81222,5.90563,5480253.7460762,0
+TNL.US,D,20080826,000000,5.89563,5.95069,5.78638,5.83106,4888662.1943735,0
+TNL.US,D,20080827,000000,5.82144,6.12578,5.79279,6.02196,4589897.0973306,0
+TNL.US,D,20080828,000000,6.0747,6.28436,6.04828,6.24823,4398064.6346484,0
+TNL.US,D,20080829,000000,6.19638,6.32621,6.17084,6.23289,3826618.3336729,0
+TNL.US,D,20080902,000000,6.44886,6.59084,6.29669,6.30757,6322108.564364,0
+TNL.US,D,20080903,000000,6.57763,6.65882,6.20667,6.37467,6247396.1799648,0
+TNL.US,D,20080904,000000,6.32621,6.32621,6.10267,6.12578,5726173.4729401,0
+TNL.US,D,20080905,000000,5.98001,6.4778,5.98001,6.42905,6494544.4139144,0
+TNL.US,D,20080908,000000,6.74883,6.74883,6.44886,6.64318,5878364.1847664,0
+TNL.US,D,20080909,000000,6.73922,6.77574,6.37127,6.37127,8340959.6708261,0
+TNL.US,D,20080910,000000,6.45857,6.50975,6.19997,6.42643,5379870.4034714,0
+TNL.US,D,20080911,000000,6.30757,6.45857,6.15763,6.40672,6115662.7370105,0
+TNL.US,D,20080912,000000,6.27417,6.36147,5.96982,6.22211,8026828.4524648,0
+TNL.US,D,20080915,000000,6.05819,6.2189,5.94117,5.94798,11095896.593241,0
+TNL.US,D,20080916,000000,5.72822,6.01838,5.72822,5.92204,11029138.097131,0
+TNL.US,D,20080917,000000,5.83106,5.83474,5.38512,5.4566,9403730.5441021,0
+TNL.US,D,20080918,000000,5.50223,5.6987,4.97503,5.3757,11052528.130614,0
+TNL.US,D,20080919,000000,6.13869,6.46576,5.43008,5.5404,12614161.440287,0
+TNL.US,D,20080922,000000,5.42416,5.49535,5.04301,5.11681,7509545.6181223,0
+TNL.US,D,20080923,000000,5.15827,5.22285,4.98192,5.01309,6397469.6993619,0
+TNL.US,D,20080924,000000,5.03272,5.08768,4.86443,4.89725,5228738.2878597,0
+TNL.US,D,20080925,000000,4.93356,5.04301,4.84908,4.95173,8466617.5129375,0
+TNL.US,D,20080926,000000,4.83927,5.1071,4.83277,5.09817,7677580.2612316,0
+TNL.US,D,20080929,000000,4.86443,4.96134,4.64815,4.80995,11550073.50032,0
+TNL.US,D,20080930,000000,4.84908,5.11972,4.75265,5.07787,9833135.4759476,0
+TNL.US,D,20081001,000000,4.96445,4.97843,4.86791,4.94278,10632814.296995,0
+TNL.US,D,20081002,000000,4.75265,4.75265,4.56134,4.58076,17003566.79909,0
+TNL.US,D,20081003,000000,4.66485,4.68089,4.02481,4.1055,15543800.720296,0
+TNL.US,D,20081006,000000,3.98557,4.08249,3.5715,3.8236,13714210.758667,0
+TNL.US,D,20081007,000000,3.88604,3.9343,3.30998,3.33242,13956211.208107,0
+TNL.US,D,20081008,000000,3.26143,3.49149,3.0643,3.22589,16760486.128417,0
+TNL.US,D,20081009,000000,3.26785,3.4036,2.73131,2.78957,18957905.322229,0
+TNL.US,D,20081010,000000,2.65381,3.20026,2.42444,3.20026,21453072.207384,0
+TNL.US,D,20081013,000000,3.31309,3.3903,3.12926,3.3264,9555734.8688518,0
+TNL.US,D,20081014,000000,3.49149,3.51314,3.0643,3.11295,10521831.605326,0
+TNL.US,D,20081015,000000,3.1451,3.1451,2.76035,2.76035,9448497.4246859,0
+TNL.US,D,20081016,000000,2.78306,2.83823,2.56001,2.79308,10806605.314462,0
+TNL.US,D,20081017,000000,2.57302,2.85746,2.56971,2.77985,8375100.4285119,0
+TNL.US,D,20081020,000000,2.79948,2.83172,2.49874,2.60205,10184758.300324,0
+TNL.US,D,20081021,000000,2.54088,2.64071,2.41154,2.43386,10219654.903946,0
+TNL.US,D,20081022,000000,2.34355,2.36608,1.9654,1.97832,14937099.458226,0
+TNL.US,D,20081023,000000,1.97832,2.06883,1.83615,1.98482,14155983.142398,0
+TNL.US,D,20081024,000000,1.82314,1.91044,1.75196,1.81974,12286266.41161,0
+TNL.US,D,20081027,000000,1.79081,1.82965,1.67436,1.67436,8837708.0040824,0
+TNL.US,D,20081028,000000,1.7132,1.83906,1.56774,1.83906,15819987.236986,0
+TNL.US,D,20081029,000000,1.82314,2.35015,1.7844,2.308,19530348.433648,0
+TNL.US,D,20081030,000000,2.45659,2.99011,2.31131,2.40813,16839300.058266,0
+TNL.US,D,20081031,000000,2.39191,2.81531,2.31432,2.64731,11272047.827171,0
+TNL.US,D,20081103,000000,2.59263,2.76364,2.58924,2.71849,6664124.7310685,0
+TNL.US,D,20081104,000000,2.78957,2.95476,2.70577,2.86707,8277160.7131613,0
+TNL.US,D,20081105,000000,2.822,2.97709,2.63129,2.64731,9131074.0544781,0
+TNL.US,D,20081106,000000,2.58594,2.68936,2.39861,2.45989,7945578.1037009,0
+TNL.US,D,20081107,000000,2.4729,2.48581,2.21089,2.29188,8494978.2117196,0
+TNL.US,D,20081110,000000,2.31131,2.43386,2.17195,2.22061,5517799.9295225,0
+TNL.US,D,20081111,000000,2.20779,2.23363,2.03318,2.12048,7420444.357354,0
+TNL.US,D,20081112,000000,2.043,2.09136,1.70652,1.74876,9804029.2288587,0
+TNL.US,D,20081113,000000,1.70652,2.03649,1.63552,2.02367,10638911.522856,0
+TNL.US,D,20081114,000000,1.9654,2.03318,1.81342,1.81974,11974081.445043,0
+TNL.US,D,20081117,000000,1.79081,1.88121,1.64873,1.65495,5882529.5755137,0
+TNL.US,D,20081118,000000,1.64222,1.67757,1.542,1.66457,7950253.2270614,0
+TNL.US,D,20081119,000000,1.70351,1.70351,1.36419,1.38673,9779155.3071027,0
+TNL.US,D,20081120,000000,1.42548,1.42548,0.953424,0.963134,16044790.64675,0
+TNL.US,D,20081121,000000,1.01189,1.2802,0.82417,0.976148,21832170.134487,0
+TNL.US,D,20081124,000000,1.00537,1.24456,0.991876,1.23183,11095390.979679,0
+TNL.US,D,20081125,000000,1.29292,1.34458,1.16678,1.34157,22364110.613303,0
+TNL.US,D,20081126,000000,1.29981,1.60989,1.1961,1.56113,12882164.43157,0
+TNL.US,D,20081128,000000,1.57416,1.58075,1.46753,1.54521,4485264.9531871,0
+TNL.US,D,20081201,000000,1.56113,1.56113,1.39964,1.39964,8081529.4553081,0
+TNL.US,D,20081202,000000,1.42247,1.51608,1.29292,1.50948,8644609.9628519,0
+TNL.US,D,20081203,000000,1.4548,1.51287,1.3543,1.49976,13129251.909511,0
+TNL.US,D,20081204,000000,1.46111,1.53539,1.35769,1.40605,10680289.453885,0
+TNL.US,D,20081205,000000,1.37381,1.47723,1.29981,1.47723,12811697.759421,0
+TNL.US,D,20081208,000000,1.5289,1.89111,1.5289,1.83615,11412957.486924,0
+TNL.US,D,20081209,000000,1.81013,2.22401,1.77788,1.7875,17028088.54195,0
+TNL.US,D,20081210,000000,1.81974,2.07523,1.76808,2.02707,11760677.510081,0
+TNL.US,D,20081211,000000,2.00105,2.08835,1.7973,1.82965,13572789.306776,0
+TNL.US,D,20081212,000000,1.75196,1.8848,1.73594,1.81974,8997753.7469647,0
+TNL.US,D,20081215,000000,1.84275,1.89111,1.68417,1.73894,7988245.2978238,0
+TNL.US,D,20081216,000000,1.81013,2.02707,1.76808,2.01357,12237429.908223,0
+TNL.US,D,20081217,000000,1.85868,2.24964,1.7973,2.19168,17681656.371064,0
+TNL.US,D,20081218,000000,2.19817,2.20458,1.99444,2.10117,12681373.032052,0
+TNL.US,D,20081219,000000,2.1303,2.26266,2.08495,2.24031,11709445.778296,0
+TNL.US,D,20081222,000000,2.22731,2.23022,1.98152,2.07863,9164535.1686796,0
+TNL.US,D,20081223,000000,2.06562,2.16924,1.98783,2.03318,6096462.808584,0
+TNL.US,D,20081224,000000,2.02367,2.06223,1.93938,2.04611,2183911.7944468,0
+TNL.US,D,20081226,000000,2.05931,2.09786,1.99133,2.09136,2135661.2261256,0
+TNL.US,D,20081229,000000,2.09136,2.09136,1.92675,1.96191,5256375.0633549,0
+TNL.US,D,20081230,000000,1.97832,2.08495,1.92006,2.07863,8491166.0296314,0
+TNL.US,D,20081231,000000,2.02979,2.15594,1.972,2.11718,7542845.0595557,0
+TNL.US,D,20090102,000000,2.12709,2.48261,2.12709,2.44387,6755990.9051019,0
+TNL.US,D,20090105,000000,2.42444,2.67343,2.3049,2.61837,13062982.550758,0
+TNL.US,D,20090106,000000,2.66012,2.83172,2.60205,2.81531,10862944.670007,0
+TNL.US,D,20090107,000000,2.74752,2.74752,2.40813,2.45659,9933452.9137298,0
+TNL.US,D,20090108,000000,2.44687,2.54728,2.33685,2.52776,7704886.4828505,0
+TNL.US,D,20090109,000000,2.54088,2.58594,2.35015,2.40813,7703697.1067532,0
+TNL.US,D,20090112,000000,2.40483,2.40483,2.11718,2.16574,9104954.1196678,0
+TNL.US,D,20090113,000000,2.16243,2.28529,2.12048,2.22061,8444644.4331432,0
+TNL.US,D,20090114,000000,2.15923,2.21089,2.00396,2.03979,8906059.5433279,0
+TNL.US,D,20090115,000000,2.01085,2.27227,1.93938,2.2143,19286521.184905,0
+TNL.US,D,20090116,000000,2.25615,2.35015,2.15594,2.29519,14977933.674467,0
+TNL.US,D,20090120,000000,2.27878,2.29188,1.90072,1.9654,13982825.429087,0
+TNL.US,D,20090121,000000,1.97483,2.27587,1.97483,2.21741,11524362.381363,0
+TNL.US,D,20090122,000000,2.11398,2.31772,2.05251,2.17865,8709240.9689034,0
+TNL.US,D,20090123,000000,1.93938,2.26266,1.82965,2.11398,12734582.938282,0
+TNL.US,D,20090126,000000,2.15282,2.29519,2.1303,2.22401,7079841.0252861,0
+TNL.US,D,20090127,000000,2.24964,2.29188,2.11718,2.15923,6002457.8171015,0
+TNL.US,D,20090128,000000,2.23022,2.36608,2.21741,2.29519,7665084.0889894,0
+TNL.US,D,20090129,000000,2.24964,2.24964,2.08495,2.09786,9036339.9908942,0
+TNL.US,D,20090130,000000,2.08835,2.14312,1.89442,1.98152,10271791.797281,0
+TNL.US,D,20090202,000000,1.91375,1.9589,1.77128,1.88781,10917721.875302,0
+TNL.US,D,20090203,000000,1.89743,1.93617,1.75836,1.90714,8017930.2716372,0
+TNL.US,D,20090204,000000,1.92006,1.95259,1.80381,1.82965,7081524.6875536,0
+TNL.US,D,20090205,000000,1.82314,1.96191,1.77128,1.89111,6941117.552074,0
+TNL.US,D,20090206,000000,1.90403,2.07523,1.86839,2.01357,8005785.2485284,0
+TNL.US,D,20090209,000000,2.01707,2.02047,1.93326,1.99444,5408699.6443524,0
+TNL.US,D,20090210,000000,1.9589,2.00755,1.84878,1.86188,13062520.187238,0
+TNL.US,D,20090211,000000,1.8714,1.9688,1.81673,1.8714,6864426.9932307,0
+TNL.US,D,20090212,000000,1.73894,1.95259,1.6258,1.92006,10827461.101559,0
+TNL.US,D,20090213,000000,2.03649,2.03649,1.29623,1.35128,48844737.369382,0
+TNL.US,D,20090217,000000,1.4548,1.51287,1.34458,1.44189,27625938.270974,0
+TNL.US,D,20090218,000000,1.48704,1.49976,1.1927,1.2735,21787080.938129,0
+TNL.US,D,20090219,000000,1.29292,1.33497,1.24456,1.24767,11151182.501385,0
+TNL.US,D,20090220,000000,1.21533,1.26389,1.09258,1.16046,12489877.301824,0
+TNL.US,D,20090223,000000,1.18299,1.23815,1.04412,1.08616,16337289.636822,0
+TNL.US,D,20090224,000000,1.09889,1.16046,1.05024,1.13463,13318302.982723,0
+TNL.US,D,20090225,000000,1.12812,1.15405,1.06344,1.10559,11359474.693538,0
+TNL.US,D,20090226,000000,1.11541,1.21213,1.1022,1.15405,13903766.415677,0
+TNL.US,D,20090227,000000,1.1022,1.25087,1.09598,1.1927,11063827.718419,0
+TNL.US,D,20090302,000000,1.15726,1.18969,1.02131,1.03432,12058063.754662,0
+TNL.US,D,20090303,000000,1.04091,1.07657,0.956822,0.998961,16855684.615048,0
+TNL.US,D,20090304,000000,1.04412,1.12172,1.02131,1.08928,8785540.2178618,0
+TNL.US,D,20090305,000000,1.07977,1.08616,0.960318,0.976148,8345115.7937078,0
+TNL.US,D,20090306,000000,0.991876,1.04091,0.895352,0.943713,13127314.925582,0
+TNL.US,D,20090309,000000,0.953424,1.19931,0.92128,1.00197,9786904.2725845,0
+TNL.US,D,20090310,000000,1.03772,1.22824,1.0182,1.18639,12375492.273683,0
+TNL.US,D,20090311,000000,1.20562,1.36419,1.1927,1.26389,11425253.885173,0
+TNL.US,D,20090312,000000,1.25747,1.37381,1.21533,1.36419,11655697.306092,0
+TNL.US,D,20090313,000000,1.38042,1.41907,1.29292,1.35128,7120751.4439789,0
+TNL.US,D,20090316,000000,1.3672,1.52239,1.28641,1.30593,10681468.532354,0
+TNL.US,D,20090317,000000,1.30914,1.3543,1.27049,1.3543,8092070.1078892,0
+TNL.US,D,20090318,000000,1.33497,1.44189,1.30244,1.41255,13594651.172181,0
+TNL.US,D,20090319,000000,1.44499,1.48704,1.34157,1.36419,8931443.1976971,0
+TNL.US,D,20090320,000000,1.3672,1.37722,1.16387,1.30244,14374808.778791,0
+TNL.US,D,20090323,000000,1.34458,1.51287,1.34157,1.51287,11429956.81213,0
+TNL.US,D,20090324,000000,1.448,1.52239,1.43188,1.44499,9085330.9587081,0
+TNL.US,D,20090325,000000,1.46753,1.51287,1.2802,1.36419,13383396.352296,0
+TNL.US,D,20090326,000000,1.38993,1.47723,1.34458,1.42877,12395430.542076,0
+TNL.US,D,20090327,000000,1.37061,1.46432,1.36419,1.42877,9913613.5025706,0
+TNL.US,D,20090330,000000,1.36099,1.38352,1.31545,1.34157,8760109.1944013,0
+TNL.US,D,20090331,000000,1.39653,1.39653,1.31885,1.35769,7905977.5433595,0
+TNL.US,D,20090401,000000,1.32856,1.55502,1.30593,1.53539,11280813.168591,0
+TNL.US,D,20090402,000000,1.50948,1.8714,1.50948,1.83615,19584294.620319,0
+TNL.US,D,20090403,000000,1.83615,1.98783,1.80381,1.972,20167430.789221,0
+TNL.US,D,20090406,000000,1.93326,1.99755,1.86839,1.9654,12527733.44389,0
+TNL.US,D,20090407,000000,1.90403,1.93617,1.77788,1.84878,9645235.6776078,0
+TNL.US,D,20090408,000000,1.8848,2.05931,1.85868,2.04611,15065609.743445,0
+TNL.US,D,20090409,000000,2.13331,2.32734,2.06883,2.32734,17223545.76988,0
+TNL.US,D,20090413,000000,2.26266,2.42755,2.26266,2.39861,10264624.647811,0
+TNL.US,D,20090414,000000,2.35987,2.4729,2.27587,2.41463,14338928.751643,0
+TNL.US,D,20090415,000000,2.39861,2.55049,2.32734,2.53408,13979688.77143,0
+TNL.US,D,20090416,000000,2.53107,2.74752,2.49874,2.71209,19638354.080903,0
+TNL.US,D,20090417,000000,2.67343,2.92534,2.64731,2.88309,16826849.19559,0
+TNL.US,D,20090420,000000,2.76695,2.77676,2.43745,2.48581,17827584.065208,0
+TNL.US,D,20090421,000000,2.4793,2.69596,2.42444,2.67634,13001253.416432,0
+TNL.US,D,20090422,000000,2.54728,2.83172,2.53768,2.74452,17289969.593062,0
+TNL.US,D,20090423,000000,2.77676,3.12567,2.77676,3.09032,21783750.685058,0
+TNL.US,D,20090424,000000,3.00292,3.34242,2.85746,3.26785,17947511.277032,0
+TNL.US,D,20090427,000000,3.07391,3.11295,2.78957,2.8964,19317035.117816,0
+TNL.US,D,20090428,000000,2.82851,3.08051,2.77676,2.83172,18280499.51279,0
+TNL.US,D,20090429,000000,3.071,3.95994,3.071,3.8337,48298429.639216,0
+TNL.US,D,20090430,000000,3.83011,4.06375,3.73629,3.77563,34627223.836887,0
+TNL.US,D,20090501,000000,3.72047,3.94129,3.70727,3.91761,18215486.464719,0
+TNL.US,D,20090504,000000,3.8403,4.14678,3.81389,4.12541,17394608.945546,0
+TNL.US,D,20090505,000000,4.1055,4.30206,4.0217,4.16689,18157022.708404,0
+TNL.US,D,20090506,000000,4.20223,4.22456,3.93751,4.06375,16927177.960763,0
+TNL.US,D,20090507,000000,4.1561,4.21495,3.88808,3.97869,19163242.094988,0
+TNL.US,D,20090508,000000,4.05667,4.18038,3.96917,4.1698,16933212.371093,0
+TNL.US,D,20090511,000000,4.07638,4.11542,3.9276,3.94362,15921879.182173,0
+TNL.US,D,20090512,000000,4.01452,4.0789,3.66162,3.82029,14728549.825359,0
+TNL.US,D,20090513,000000,3.63996,3.63996,3.3968,3.42953,30592030.126278,0
+TNL.US,D,20090514,000000,3.38437,3.51625,3.21316,3.42662,26991502.405938,0
+TNL.US,D,20090515,000000,3.42351,3.56539,3.33242,3.40719,15412105.378567,0
+TNL.US,D,20090518,000000,3.46225,3.67493,3.42662,3.61723,22056021.013611,0
+TNL.US,D,20090519,000000,3.66162,3.80156,3.60403,3.69551,15585062.288122,0
+TNL.US,D,20090520,000000,3.743,3.86925,3.56539,3.59772,18826268.676983,0
+TNL.US,D,20090521,000000,3.52615,3.60403,3.42953,3.52256,11711553.702858,0
+TNL.US,D,20090522,000000,3.52256,3.54295,3.39369,3.48798,9565536.1517031,0
+TNL.US,D,20090526,000000,3.43661,3.79214,3.38437,3.79214,17814286.737465,0
+TNL.US,D,20090527,000000,3.80796,3.8337,3.55956,3.57519,14417564.53252,0
+TNL.US,D,20090528,000000,3.63996,3.66813,3.46225,3.64648,12284505.517128,0
+TNL.US,D,20090529,000000,3.66813,3.81088,3.63336,3.81088,11435623.597119,0
+TNL.US,D,20090601,000000,3.89167,4.06977,3.78262,4.0217,14724354.57149,0
+TNL.US,D,20090602,000000,3.99228,4.1055,3.86293,4.04997,15677253.867218,0
+TNL.US,D,20090603,000000,3.97538,4.01452,3.80505,3.86651,14492171.881108,0
+TNL.US,D,20090604,000000,4.09852,4.10182,3.77884,4.05667,11711159.303686,0
+TNL.US,D,20090605,000000,4.12541,4.15309,3.9276,4.02481,10492126.036255,0
+TNL.US,D,20090608,000000,3.93751,4.01452,3.81088,3.95334,9806067.1295483,0
+TNL.US,D,20090609,000000,3.95994,4.03754,3.87273,4.00538,5430165.0510593,0
+TNL.US,D,20090610,000000,4.04394,4.07638,3.88216,4.00538,11941140.361084,0
+TNL.US,D,20090611,000000,4.00859,4.07638,3.89469,3.91119,11840976.357967,0
+TNL.US,D,20090612,000000,3.87594,3.88216,3.76873,3.87594,6398650.8373562,0
+TNL.US,D,20090615,000000,3.75941,3.81088,3.58869,3.66434,16153192.752705,0
+TNL.US,D,20090616,000000,3.68502,3.8236,3.64958,3.71367,20346192.471988,0
+TNL.US,D,20090617,000000,3.71115,3.79874,3.52946,3.75038,13869498.997161,0
+TNL.US,D,20090618,000000,3.75038,3.78873,3.57519,3.62074,16594310.20726,0
+TNL.US,D,20090619,000000,3.72717,4.08249,3.62996,3.97538,23786752.711422,0
+TNL.US,D,20090622,000000,3.9209,3.95994,3.69551,3.69919,15038120.224037,0
+TNL.US,D,20090623,000000,3.73028,3.8403,3.61723,3.743,11380790.78463,0
+TNL.US,D,20090624,000000,3.79514,3.95994,3.73028,3.76572,11754914.957145,0
+TNL.US,D,20090625,000000,3.71367,3.9343,3.68502,3.90819,9224172.8546486,0
+TNL.US,D,20090626,000000,3.90819,3.90819,3.81088,3.857,17484901.641937,0
+TNL.US,D,20090629,000000,3.94129,4.05667,3.85331,4.0117,10849885.217483,0
+TNL.US,D,20090630,000000,4.03413,4.03413,3.81718,3.91761,12783108.453285,0
+TNL.US,D,20090701,000000,3.90148,4.04015,3.84962,3.94673,12267819.23983,0
+TNL.US,D,20090702,000000,3.8236,3.87904,3.71115,3.77563,12912637.173969,0
+TNL.US,D,20090706,000000,3.71367,3.71367,3.44593,3.56238,18010446.263663,0
+TNL.US,D,20090707,000000,3.56238,3.58461,3.42953,3.44235,15721341.104317,0
+TNL.US,D,20090708,000000,3.45536,3.47837,3.3264,3.3968,18945380.316628,0
+TNL.US,D,20090709,000000,3.47129,3.61723,3.43661,3.50459,18864514.069408,0
+TNL.US,D,20090710,000000,3.45177,3.58461,3.35213,3.43992,9474083.9423373,0
+TNL.US,D,20090713,000000,3.44235,3.62705,3.34864,3.62404,14210454.508124,0
+TNL.US,D,20090714,000000,3.62996,3.75038,3.57519,3.70386,13011279.187586,0
+TNL.US,D,20090715,000000,3.76873,3.86002,3.71756,3.80796,13041383.274881,0
+TNL.US,D,20090716,000000,3.68871,3.89469,3.61723,3.86002,13768817.023327,0
+TNL.US,D,20090717,000000,3.83699,3.87594,3.7398,3.77884,8586740.3797046,0
+TNL.US,D,20090720,000000,3.83011,3.94673,3.81389,3.9343,11281323.930967,0
+TNL.US,D,20090721,000000,3.9343,3.97227,3.81389,3.91119,12172749.473556,0
+TNL.US,D,20090722,000000,3.86002,3.94362,3.78873,3.81088,15582456.988099,0
+TNL.US,D,20090723,000000,3.83011,4.01452,3.77563,3.88216,17655490.096926,0
+TNL.US,D,20090724,000000,3.84962,4.14046,3.81718,4.1055,15155913.767228,0
+TNL.US,D,20090727,000000,4.14377,4.15979,4.04394,4.15038,13922982.82031,0
+TNL.US,D,20090728,000000,4.1055,4.16689,4.00538,4.09521,9756554.0719671,0
+TNL.US,D,20090729,000000,4.13649,4.44713,4.07638,4.20563,21831151.699024,0
+TNL.US,D,20090730,000000,4.28254,4.52511,4.28254,4.445,22129807.641205,0
+TNL.US,D,20090731,000000,4.43879,4.52822,4.42519,4.51007,11252287.707752,0
+TNL.US,D,20090803,000000,4.60319,4.61912,4.5158,4.60319,12066381.149239,0
+TNL.US,D,20090804,000000,4.57096,4.79373,4.5158,4.72924,15976036.470229,0
+TNL.US,D,20090805,000000,4.73565,4.80995,4.62932,4.7644,10668121.775994,0
+TNL.US,D,20090806,000000,4.79994,4.80645,4.61291,4.65165,12396213.161846,0
+TNL.US,D,20090807,000000,4.71604,5.05223,4.69671,5.02971,14895215.913635,0
+TNL.US,D,20090810,000000,5.00008,5.03951,4.80324,4.91687,19444200.532747,0
+TNL.US,D,20090811,000000,4.85762,4.92958,4.75546,4.88481,7982021.4111298,0
+TNL.US,D,20090812,000000,4.86092,5.05923,4.86092,4.97843,10958132.859009,0
+TNL.US,D,20090813,000000,5.02621,5.16536,4.92958,5.10059,11526848.228894,0
+TNL.US,D,20090814,000000,5.10059,5.1306,4.89355,4.99726,6872452.9649205,0
+TNL.US,D,20090817,000000,4.84908,4.88103,4.687,4.70282,7923614.2917724,0
+TNL.US,D,20090818,000000,4.75265,4.94278,4.75265,4.92619,7510912.1134305,0
+TNL.US,D,20090819,000000,4.85481,4.95173,4.78371,4.93958,7322153.4928699,0
+TNL.US,D,20090820,000000,4.92619,5.15827,4.92308,5.12729,9807771.3870728,0
+TNL.US,D,20090821,000000,5.14604,5.31472,5.1306,5.27189,8783109.9775246,0
+TNL.US,D,20090824,000000,5.2783,5.33278,5.07787,5.11371,9437899.1053849,0
+TNL.US,D,20090825,000000,5.16187,5.31472,5.16187,5.21683,9148046.6058497,0
+TNL.US,D,20090826,000000,5.18527,5.21683,5.09817,5.1103,5874335.7524787,0
+TNL.US,D,20090827,000000,5.08768,5.17216,4.95775,5.1237,5279197.6975043,0
+TNL.US,D,20090828,000000,5.15827,5.24005,5.09088,5.11371,5443675.5397132,0
+TNL.US,D,20090831,000000,5.04941,5.06602,4.87801,4.89725,6760468.3139943,0
+TNL.US,D,20090901,000000,4.92619,4.98542,4.66127,4.67117,10539300.502394,0
+TNL.US,D,20090902,000000,4.64815,4.6937,4.59698,4.63534,7578640.6461491,0
+TNL.US,D,20090903,000000,4.67788,4.70001,4.56425,4.6904,5342378.7974563,0
+TNL.US,D,20090904,000000,4.6904,4.78761,4.6062,4.76799,3154140.9692567,0
+TNL.US,D,20090908,000000,4.81324,4.93958,4.81324,4.92026,6521179.230152,0
+TNL.US,D,20090909,000000,4.92026,5.1103,4.87131,5.07524,6997244.7764711,0
+TNL.US,D,20090910,000000,5.08058,5.18838,4.92958,5.17527,7332565.425094,0
+TNL.US,D,20090911,000000,5.14293,5.20761,4.91366,5.04301,9182566.316266,0
+TNL.US,D,20090914,000000,4.96814,5.16536,4.92619,5.15168,7244042.8910501,0
+TNL.US,D,20090915,000000,5.15556,5.25345,5.06883,5.23267,6808772.429984,0
+TNL.US,D,20090916,000000,5.18139,5.30811,5.09817,5.17527,6609332.0793312,0
+TNL.US,D,20090917,000000,5.16536,5.25345,5.01309,5.09088,10656440.14617,0
+TNL.US,D,20090918,000000,5.1306,5.18838,5.04941,5.1306,8105530.1381633,0
+TNL.US,D,20090921,000000,5.06883,5.1306,4.99532,5.05923,5118880.0972284,0
+TNL.US,D,20090922,000000,5.1237,5.21683,5.09447,5.19119,8755245.6244384,0
+TNL.US,D,20090923,000000,5.20148,5.29452,5.09088,5.09817,7146093.9078338,0
+TNL.US,D,20090924,000000,5.11371,5.16187,4.85762,4.89113,11919550.353072,0
+TNL.US,D,20090925,000000,4.89355,4.92958,4.75546,4.78061,9134507.2838357,0
+TNL.US,D,20090928,000000,4.75265,4.92958,4.73886,4.92619,5898211.8340285,0
+TNL.US,D,20090929,000000,4.92619,5.25597,4.92619,5.24005,15759360.978676,0
+TNL.US,D,20090930,000000,5.25995,5.37813,5.11681,5.27519,15139866.972662,0
+TNL.US,D,20091001,000000,5.22975,5.26237,5.00989,5.03272,15485951.732405,0
+TNL.US,D,20091002,000000,4.98192,5.09088,4.86791,4.99532,15051376.361266,0
+TNL.US,D,20091005,000000,5.06281,5.17216,5.01309,5.15827,9388665.1135375,0
+TNL.US,D,20091006,000000,5.17216,5.34308,5.1339,5.25597,11763461.98884,0
+TNL.US,D,20091007,000000,5.57954,5.80289,5.52797,5.64654,23088877.275957,0
+TNL.US,D,20091008,000000,5.67334,5.86048,5.6279,5.7992,15929070.016186,0
+TNL.US,D,20091009,000000,5.84445,5.84445,5.70181,5.79279,6295665.2840175,0
+TNL.US,D,20091012,000000,5.81503,5.92884,5.79279,5.83474,5545706.5028857,0
+TNL.US,D,20091013,000000,5.82765,5.84737,5.72462,5.76628,5682881.2127644,0
+TNL.US,D,20091014,000000,5.86378,5.95681,5.82464,5.90874,12060203.601874,0
+TNL.US,D,20091015,000000,5.86378,5.90563,5.74443,5.89875,6305966.0018533,0
+TNL.US,D,20091016,000000,5.82144,5.84135,5.70181,5.77278,9104053.0771699,0
+TNL.US,D,20091019,000000,5.81503,5.89563,5.71103,5.86048,7481277.5979972,0
+TNL.US,D,20091020,000000,5.85076,5.89875,5.64654,5.71821,13033011.302872,0
+TNL.US,D,20091021,000000,5.7084,5.87009,5.57954,5.59119,6252550.1430527,0
+TNL.US,D,20091022,000000,5.59827,5.75084,5.4497,5.71821,6057009.5043308,0
+TNL.US,D,20091023,000000,5.78638,5.78978,5.55371,5.5607,6206561.9637233,0
+TNL.US,D,20091026,000000,5.56642,5.70181,5.47921,5.54992,16545075.18565,0
+TNL.US,D,20091027,000000,5.5607,5.58265,5.32355,5.39435,14826382.445373,0
+TNL.US,D,20091028,000000,5.58536,5.695,5.29841,5.36346,19457816.057212,0
+TNL.US,D,20091029,000000,5.53059,5.80289,5.53059,5.77017,14635917.507762,0
+TNL.US,D,20091030,000000,5.77017,5.796,5.4566,5.51117,14601682.011894,0
+TNL.US,D,20091102,000000,5.53059,5.65703,5.29841,5.46601,9807775.5061242,0
+TNL.US,D,20091103,000000,5.36346,5.65004,5.30151,5.62197,14907755.335917,0
+TNL.US,D,20091104,000000,5.66665,5.77628,5.49535,5.51768,12014931.107728,0
+TNL.US,D,20091105,000000,5.60216,5.75919,5.5607,5.75084,7680443.0019678,0
+TNL.US,D,20091106,000000,5.72822,5.83766,5.68325,5.7992,11305239.143505,0
+TNL.US,D,20091109,000000,5.85076,6.05819,5.83766,6.01594,9557319.6738851,0
+TNL.US,D,20091110,000000,6.00916,6.0747,5.85426,6.03148,9790414.7341562,0
+TNL.US,D,20091111,000000,6.10267,6.25455,6.0747,6.22211,11106233.352778,0
+TNL.US,D,20091112,000000,6.21308,6.25455,6.03761,6.08091,8131844.6981531,0
+TNL.US,D,20091113,000000,6.08985,6.20949,6.06761,6.12277,9053043.7741608,0
+TNL.US,D,20091116,000000,6.19997,6.45857,6.18627,6.31291,10349711.892972,0
+TNL.US,D,20091117,000000,6.28076,6.38739,6.19997,6.36836,7381590.3750821,0
+TNL.US,D,20091118,000000,6.32,6.39778,6.28076,6.32281,9161638.4457693,0
+TNL.US,D,20091119,000000,6.28436,6.29038,6.07713,6.17084,7105985.6744048,0
+TNL.US,D,20091120,000000,6.09937,6.21619,6.01838,6.13869,5467196.3530782,0
+TNL.US,D,20091123,000000,6.22211,6.31,6.12927,6.16113,4853506.0905129,0
+TNL.US,D,20091124,000000,6.1485,6.16113,6.01594,6.08635,5979533.2364295,0
+TNL.US,D,20091125,000000,6.0747,6.18938,6.0546,6.1419,4112171.5732897,0
+TNL.US,D,20091127,000000,5.94798,6.10267,5.83474,5.99973,2919220.1394443,0
+TNL.US,D,20091130,000000,5.9872,6.07713,5.9537,6.00274,7665832.7265849,0
+TNL.US,D,20091201,000000,6.11918,6.16404,5.96701,6.12578,7452545.1548245,0
+TNL.US,D,20091202,000000,6.17384,6.19997,6.02517,6.13219,7857256.3734135,0
+TNL.US,D,20091203,000000,6.16754,6.34796,6.1485,6.22939,7651050.4808051,0
+TNL.US,D,20091204,000000,6.29999,6.69125,6.28076,6.64318,18826855.641811,0
+TNL.US,D,20091207,000000,6.60755,6.68824,6.50975,6.62317,10722721.862078,0
+TNL.US,D,20091208,000000,6.55287,6.6292,6.50675,6.56209,8922971.3386912,0
+TNL.US,D,20091209,000000,6.56209,6.61103,6.39778,6.52947,9458964.9641042,0
+TNL.US,D,20091210,000000,6.55558,6.62016,6.43876,6.46819,6078110.3749871,0
+TNL.US,D,20091211,000000,6.51995,6.58112,6.43876,6.47198,5040013.6494732,0
+TNL.US,D,20091214,000000,6.51325,6.68824,6.49985,6.67814,4272121.5482264,0
+TNL.US,D,20091215,000000,6.63289,6.8075,6.59405,6.66153,5890798.5712374,0
+TNL.US,D,20091216,000000,6.73242,6.93374,6.71455,6.85265,9036218.4788774,0
+TNL.US,D,20091217,000000,6.75923,6.83672,6.69125,6.71455,5679009.3044305,0
+TNL.US,D,20091218,000000,6.74563,6.80409,6.65882,6.75311,9260083.7746815,0
+TNL.US,D,20091221,000000,6.79166,6.86527,6.72077,6.81021,4322274.0885403,0
+TNL.US,D,20091222,000000,6.83672,6.84992,6.72077,6.78156,4069025.5394393,0
+TNL.US,D,20091223,000000,6.824,6.86886,6.67474,6.77574,4166057.003952,0
+TNL.US,D,20091224,000000,6.79836,6.79836,6.69455,6.73242,905678.49026121,0
+TNL.US,D,20091228,000000,6.75923,6.76903,6.57083,6.62016,5071225.7616001,0
+TNL.US,D,20091229,000000,6.66153,6.67814,6.59706,6.6525,2983554.5737935,0
+TNL.US,D,20091230,000000,6.59706,6.62317,6.51325,6.59405,3817455.5037914,0
+TNL.US,D,20091231,000000,6.57083,6.68154,6.50675,6.51995,3115232.4095537,0
+TNL.US,D,20100104,000000,6.61103,6.63958,6.49674,6.55558,6406638.7078204,0
+TNL.US,D,20100105,000000,6.53617,6.77243,6.53617,6.69455,8502104.1706743,0
+TNL.US,D,20100106,000000,6.69455,6.824,6.64318,6.8204,8274182.6389855,0
+TNL.US,D,20100107,000000,6.77574,6.85265,6.72077,6.81021,4292052.6082796,0
+TNL.US,D,20100108,000000,6.77574,6.84362,6.67163,6.74291,4276313.712808,0
+TNL.US,D,20100111,000000,6.76903,6.78817,6.6292,6.68824,5257142.2366817,0
+TNL.US,D,20100112,000000,6.63619,6.66153,6.44547,6.60755,7202676.2874126,0
+TNL.US,D,20100113,000000,7.00802,7.19485,6.85915,7.17243,16405547.467648,0
+TNL.US,D,20100114,000000,7.1598,7.60602,7.1598,7.51493,18291088.564225,0
+TNL.US,D,20100115,000000,7.53222,7.56717,7.33781,7.40258,9655134.7879304,0
+TNL.US,D,20100119,000000,7.40607,7.45026,7.31468,7.43986,6208076.7448826,0
+TNL.US,D,20100120,000000,7.34101,7.46405,7.24642,7.43685,8392588.8910737,0
+TNL.US,D,20100121,000000,7.42627,7.53222,7.25701,7.27362,9220301.9760776,0
+TNL.US,D,20100122,000000,7.2706,7.37617,7.13087,7.19485,10448851.282048,0
+TNL.US,D,20100125,000000,7.23041,7.27634,6.95917,7.04415,13850594.610673,0
+TNL.US,D,20100126,000000,6.9921,7.12018,6.92742,6.96267,9290410.2907533,0
+TNL.US,D,20100127,000000,6.93033,6.97937,6.77243,6.94636,8520368.0446658,0
+TNL.US,D,20100128,000000,7.01084,7.07561,6.78156,6.83672,7705020.3520215,0
+TNL.US,D,20100129,000000,6.89179,6.9921,6.76903,6.78516,7986727.4273759,0
+TNL.US,D,20100201,000000,6.86217,7.04706,6.8204,7.03113,5689403.7306862,0
+TNL.US,D,20100202,000000,7.07561,7.25371,6.89499,7.08241,16110269.147631,0
+TNL.US,D,20100203,000000,7.01744,7.06891,6.95675,6.96966,3474156.25257,0
+TNL.US,D,20100204,000000,6.95675,7.08241,6.69125,6.70077,10444981.43324,0
+TNL.US,D,20100205,000000,6.71136,6.78817,6.52947,6.69776,8179501.0933072,0
+TNL.US,D,20100208,000000,6.69125,6.8075,6.5651,6.68154,5275896.2777921,0
+TNL.US,D,20100209,000000,6.81302,6.91703,6.70747,6.85915,8663693.5280757,0
+TNL.US,D,20100210,000000,7.09251,7.27362,6.90489,7.18252,13747185.824802,0
+TNL.US,D,20100211,000000,7.27362,7.43083,7.17243,7.33469,10007012.993495,0
+TNL.US,D,20100212,000000,7.23041,7.3314,7.15679,7.28643,8922744.7908632,0
+TNL.US,D,20100216,000000,7.39957,7.43083,7.30148,7.37306,6953019.5511489,0
+TNL.US,D,20100217,000000,7.40607,7.43083,7.33469,7.42278,6000496.1188632,0
+TNL.US,D,20100218,000000,7.36685,7.37306,7.27362,7.33781,9095931.3375346,0
+TNL.US,D,20100219,000000,7.29819,7.41229,7.27634,7.33781,9114545.3308968,0
+TNL.US,D,20100222,000000,7.36685,7.51493,7.3115,7.48026,6720984.1168553,0
+TNL.US,D,20100223,000000,7.42278,7.45735,7.26682,7.32149,5613687.3275036,0
+TNL.US,D,20100224,000000,7.36685,7.39957,7.27362,7.38209,3940003.4620816,0
+TNL.US,D,20100225,000000,7.28954,7.36685,7.20554,7.3482,4921608.4271478,0
+TNL.US,D,20100226,000000,7.36073,7.45735,7.27634,7.43083,7771842.6934278,0
+TNL.US,D,20100301,000000,7.45395,7.68041,7.39577,7.6671,6291428.839633,0
+TNL.US,D,20100302,000000,7.70644,7.76684,7.63866,7.66167,5611206.6287866,0
+TNL.US,D,20100303,000000,7.70644,7.71595,7.54485,7.57029,4066904.2279586,0
+TNL.US,D,20100304,000000,7.53815,7.64448,7.46405,7.62253,7388622.625617,0
+TNL.US,D,20100305,000000,7.63866,7.78442,7.63866,7.761,5449816.0156161,0
+TNL.US,D,20100308,000000,7.73245,7.82928,7.6874,7.73877,5739176.2885068,0
+TNL.US,D,20100309,000000,7.72547,7.90037,7.68041,7.74819,4619521.3151354,0
+TNL.US,D,20100310,000000,7.75422,7.92852,7.70303,7.89433,6239194.1188269,0
+TNL.US,D,20100311,000000,7.84579,8.06476,7.78141,8.06148,10497646.594919,0
+TNL.US,D,20100312,000000,8.05827,8.19461,8.03592,8.13673,7557898.1329662,0
+TNL.US,D,20100315,000000,8.10681,8.15547,7.90348,8.00009,8003749.4073647,0
+TNL.US,D,20100316,000000,7.85258,7.90037,7.71265,7.78141,11251370.189047,0
+TNL.US,D,20100317,000000,7.77761,7.87385,7.71265,7.80946,7080129.3588854,0
+TNL.US,D,20100318,000000,7.79306,7.83898,7.74197,7.77431,4113849.05698,0
+TNL.US,D,20100319,000000,7.79005,7.86735,7.71595,7.75159,9023013.8297912,0
+TNL.US,D,20100322,000000,7.68372,8.02359,7.56717,7.95814,7698107.5539778,0
+TNL.US,D,20100323,000000,7.98737,8.02359,7.89433,7.99087,5426026.4341461,0
+TNL.US,D,20100324,000000,7.93571,8.08739,7.87385,8.05827,8621899.5728537,0
+TNL.US,D,20100325,000000,8.15206,8.37853,8.13313,8.23656,10921012.997384,0
+TNL.US,D,20100326,000000,8.28822,8.40485,8.23656,8.30114,9138908.4902769,0
+TNL.US,D,20100329,000000,8.33764,8.4199,8.29162,8.35571,6071402.4997514,0
+TNL.US,D,20100330,000000,8.40485,8.49185,8.33958,8.3865,4947861.2013662,0
+TNL.US,D,20100331,000000,8.34561,8.4199,8.30114,8.31754,6362833.6257429,0
+TNL.US,D,20100401,000000,8.41116,8.45632,8.33328,8.39873,8735034.4688887,0
+TNL.US,D,20100405,000000,8.41456,8.64413,8.41456,8.58761,5887295.3180055,0
+TNL.US,D,20100406,000000,8.53381,8.67433,8.5072,8.67433,7622632.1153031,0
+TNL.US,D,20100407,000000,8.63685,8.66811,8.48293,8.5777,6562475.8099153,0
+TNL.US,D,20100408,000000,8.52517,8.72813,8.46903,8.68909,5029281.4610012,0
+TNL.US,D,20100409,000000,8.72813,8.73181,8.58761,8.68909,5098654.5249987,0
+TNL.US,D,20100412,000000,8.66209,8.72813,8.64043,8.69608,3764150.8593792,0
+TNL.US,D,20100413,000000,8.6583,8.68161,8.36454,8.42601,13544160.869651,0
+TNL.US,D,20100414,000000,8.4536,8.5006,8.34561,8.41456,5748046.6657374,0
+TNL.US,D,20100415,000000,8.38921,8.68531,8.29162,8.64413,12713105.174421,0
+TNL.US,D,20100416,000000,8.60189,8.66811,8.30822,8.35571,7298529.7032196,0
+TNL.US,D,20100419,000000,8.35134,8.44205,8.12022,8.30822,5391235.896099,0
+TNL.US,D,20100420,000000,8.42601,8.52127,8.35571,8.47214,4541906.0292486,0
+TNL.US,D,20100421,000000,8.41456,8.5913,8.39523,8.54013,5987124.6481945,0
+TNL.US,D,20100422,000000,8.5107,8.81961,8.46253,8.77289,8087181.8236178,0
+TNL.US,D,20100423,000000,8.80562,8.9575,8.72813,8.91856,6721570.0519197,0
+TNL.US,D,20100426,000000,8.95944,9.03199,8.85855,8.86233,6900356.4489951,0
+TNL.US,D,20100427,000000,8.7993,8.89011,8.58149,8.60917,9544685.5134206,0
+TNL.US,D,20100428,000000,8.82524,8.86884,8.15799,8.47574,23908834.18714,0
+TNL.US,D,20100429,000000,8.65306,8.95944,8.62529,8.87243,10327233.199616,0
+TNL.US,D,20100430,000000,8.89011,8.9239,8.59848,8.66656,11716038.320091,0
+TNL.US,D,20100503,000000,8.74104,8.88,8.71084,8.82902,5759730.3550872,0
+TNL.US,D,20100504,000000,8.66209,8.66209,8.30822,8.43407,11479026.04192,0
+TNL.US,D,20100505,000000,8.33764,8.47214,8.09759,8.15799,7832235.1955693,0
+TNL.US,D,20100506,000000,8.0837,8.2616,7.23041,7.90939,13784744.365402,0
+TNL.US,D,20100507,000000,7.81277,7.8489,7.39957,7.45026,21108053.252195,0
+TNL.US,D,20100510,000000,7.65109,8.24267,7.63175,8.20121,15267971.531316,0
+TNL.US,D,20100511,000000,7.95814,8.33076,7.95814,8.21063,10416311.805602,0
+TNL.US,D,20100512,000000,8.25802,8.48564,8.2383,8.47574,5264960.1962749,0
+TNL.US,D,20100513,000000,8.42601,8.51506,8.23412,8.25481,5517865.8343452,0
+TNL.US,D,20100514,000000,8.13673,8.18335,7.92852,8.04272,8933878.5868485,0
+TNL.US,D,20100517,000000,8.0906,8.16828,7.77042,8.03971,7167076.3557618,0
+TNL.US,D,20100518,000000,8.178,8.22791,7.7446,7.78442,8772705.2536404,0
+TNL.US,D,20100519,000000,7.72547,7.85851,7.43356,7.62874,9048771.2880765,0
+TNL.US,D,20100520,000000,7.41578,7.46045,7.05581,7.06279,22166770.978875,0
+TNL.US,D,20100521,000000,6.8305,7.38539,6.8305,7.33469,11971926.151388,0
+TNL.US,D,20100524,000000,7.32809,7.56717,7.30148,7.32149,8044521.8378349,0
+TNL.US,D,20100525,000000,7.00424,7.27634,6.92091,7.25371,10580723.742988,0
+TNL.US,D,20100526,000000,7.3451,7.54485,7.28352,7.30412,10473088.81036,0
+TNL.US,D,20100527,000000,7.52582,7.75809,7.48026,7.75159,10784927.776607,0
+TNL.US,D,20100528,000000,7.73576,7.84579,7.55096,7.62874,4499047.2992348,0
+TNL.US,D,20100601,000000,7.50551,7.67022,7.33469,7.33469,6411444.6110633,0
+TNL.US,D,20100602,000000,7.37617,7.48959,7.2608,7.48628,7813112.4993569,0
+TNL.US,D,20100603,000000,7.52873,7.64448,7.42938,7.53571,8071624.1664085,0
+TNL.US,D,20100604,000000,7.3076,7.40258,7.05299,7.15039,13287200.025459,0
+TNL.US,D,20100607,000000,7.15039,7.18593,6.78817,6.80409,9999418.492441,0
+TNL.US,D,20100608,000000,6.84992,7.12018,6.74563,7.09251,15313998.841634,0
+TNL.US,D,20100609,000000,7.1535,7.36374,7.07561,7.12746,10865606.606986,0
+TNL.US,D,20100610,000000,7.37617,7.53815,7.2706,7.50551,8188654.6553229,0
+TNL.US,D,20100611,000000,7.36374,7.63506,7.33469,7.61884,5663114.9147678,0
+TNL.US,D,20100614,000000,7.70963,7.86083,7.6774,7.69964,6729048.1897708,0
+TNL.US,D,20100615,000000,7.80946,7.87385,7.65798,7.87065,7836735.2592444,0
+TNL.US,D,20100616,000000,7.78442,7.86735,7.70644,7.77761,6114975.8851864,0
+TNL.US,D,20100617,000000,7.79306,7.81608,7.58952,7.78733,6299794.6330649,0
+TNL.US,D,20100618,000000,7.81608,7.88103,7.74197,7.79306,4192359.2067876,0
+TNL.US,D,20100621,000000,8.00009,8.08099,7.64759,7.71887,4907065.0863504,0
+TNL.US,D,20100622,000000,7.71887,7.7648,7.36946,7.38209,5742817.5299611,0
+TNL.US,D,20100623,000000,7.40258,7.46735,7.24642,7.39239,4703480.9699702,0
+TNL.US,D,20100624,000000,7.3076,7.40258,7.10514,7.15039,4837054.5991458,0
+TNL.US,D,20100625,000000,7.16942,7.25371,7.03444,7.16281,10141754.373747,0
+TNL.US,D,20100628,000000,7.21244,7.29547,7.04415,7.04415,6700158.1928814,0
+TNL.US,D,20100629,000000,6.89179,6.9113,6.54315,6.59405,12232332.582093,0
+TNL.US,D,20100630,000000,6.59026,6.70446,6.45994,6.50869,9559716.961811,0
+TNL.US,D,20100701,000000,6.49985,6.79166,6.28436,6.5651,9988422.6846781,0
+TNL.US,D,20100702,000000,6.60755,6.65882,6.46216,6.50314,10265752.238137,0
+TNL.US,D,20100706,000000,6.63958,6.72641,6.56209,6.61764,13124230.785833,0
+TNL.US,D,20100707,000000,6.61764,6.88508,6.60755,6.86886,8217025.6517336,0
+TNL.US,D,20100708,000000,6.96966,7.00424,6.85915,6.96617,6298168.6375172,0
+TNL.US,D,20100709,000000,7.01433,7.06279,6.94005,7.02462,5097016.1722968,0
+TNL.US,D,20100712,000000,6.97589,7.05299,6.86217,6.96966,5559576.378776,0
+TNL.US,D,20100713,000000,7.10222,7.19224,7.0861,7.11513,9111513.7090524,0
+TNL.US,D,20100714,000000,7.05891,7.07192,6.96617,7.03444,8628663.0552836,0
+TNL.US,D,20100715,000000,7.05891,7.10222,6.81682,6.93374,11018774.563762,0
+TNL.US,D,20100716,000000,6.87896,6.88207,6.53257,6.57083,11383122.167735,0
+TNL.US,D,20100719,000000,6.60755,6.71727,6.46216,6.70446,10414584.893294,0
+TNL.US,D,20100720,000000,6.55287,6.89828,6.55287,6.88207,6472793.7628967,0
+TNL.US,D,20100721,000000,6.95917,6.95917,6.75923,6.79515,7456003.0984907,0
+TNL.US,D,20100722,000000,6.92325,7.17903,6.89828,7.13476,9353758.2122879,0
+TNL.US,D,20100723,000000,7.12018,7.35733,7.0892,7.34101,9139344.0799644,0
+TNL.US,D,20100726,000000,7.32809,7.62253,7.3076,7.58019,8648235.7578634,0
+TNL.US,D,20100727,000000,7.63175,7.64448,7.45026,7.52211,9923132.6303997,0
+TNL.US,D,20100728,000000,7.7648,8.35833,7.7648,8.1275,25609521.523902,0
+TNL.US,D,20100729,000000,8.17149,8.25481,8.08739,8.18762,13261577.466107,0
+TNL.US,D,20100730,000000,8.02689,8.28822,8.01689,8.25209,11712653.489588,0
+TNL.US,D,20100802,000000,8.4199,8.47574,8.32453,8.43777,10964945.770056,0
+TNL.US,D,20100803,000000,8.36814,8.40485,8.22791,8.32124,7535228.9334822,0
+TNL.US,D,20100804,000000,8.34833,8.45971,8.27172,8.4199,7281113.3240574,0
+TNL.US,D,20100805,000000,8.383,8.46903,8.29763,8.45971,4804126.902103,0
+TNL.US,D,20100806,000000,8.30822,8.49439,8.26462,8.45632,5904288.4646343,0
+TNL.US,D,20100809,000000,8.53759,8.55907,8.40766,8.49439,4814711.8344867,0
+TNL.US,D,20100810,000000,8.34833,8.37154,8.16576,8.32124,10610734.121864,0
+TNL.US,D,20100811,000000,8.08739,8.16828,8.05467,8.0837,8962702.6789154,0
+TNL.US,D,20100812,000000,7.92251,8.19461,7.88706,8.0707,8003820.4610016,0
+TNL.US,D,20100813,000000,8.0133,8.14264,7.97746,8.04272,3841405.7282668,0
+TNL.US,D,20100816,000000,8.03019,8.27851,7.96582,8.24792,7055613.7946029,0
+TNL.US,D,20100817,000000,8.34833,8.49185,8.30463,8.38921,6203442.8120364,0
+TNL.US,D,20100818,000000,8.37154,8.47214,8.26802,8.32735,5946940.2123143,0
+TNL.US,D,20100819,000000,8.27851,8.33958,7.99728,8.04972,8197685.6755588,0
+TNL.US,D,20100820,000000,7.96582,8.0707,7.9193,8.00009,6907947.8607602,0
+TNL.US,D,20100823,000000,8.0707,8.07418,7.77431,7.78442,8727743.7478772,0
+TNL.US,D,20100824,000000,7.71887,7.71887,7.48959,7.49862,12726244.948447,0
+TNL.US,D,20100825,000000,7.42627,7.67351,7.39577,7.63175,10384170.84738,0
+TNL.US,D,20100826,000000,7.65109,7.71595,7.45395,7.46405,6927864.5041336,0
+TNL.US,D,20100827,000000,7.53815,7.7648,7.3451,7.71887,9585062.5149545,0
+TNL.US,D,20100830,000000,7.68983,7.71595,7.47114,7.47676,5435043.0377021,0
+TNL.US,D,20100831,000000,7.43715,7.60126,7.38898,7.49687,7537062.9411265,0
+TNL.US,D,20100901,000000,7.62515,7.85851,7.56389,7.84579,7980614.7550702,0
+TNL.US,D,20100902,000000,7.86083,8.17149,7.86083,8.15547,11311671.042296,0
+TNL.US,D,20100903,000000,8.29502,8.38921,8.14595,8.27172,6962317.2799642,0
+TNL.US,D,20100907,000000,8.191,8.30114,8.14848,8.2247,10965788.116071,0
+TNL.US,D,20100908,000000,8.2247,8.41806,8.2247,8.39873,9853551.5543055,0
+TNL.US,D,20100909,000000,8.49185,8.55907,8.29502,8.383,8871553.2198289,0
+TNL.US,D,20100910,000000,8.39252,8.46903,8.34202,8.43951,6671481.3569027,0
+TNL.US,D,20100913,000000,8.54391,8.62529,8.52517,8.6217,7398062.4617064,0
+TNL.US,D,20100914,000000,8.61548,8.74104,8.55537,8.71084,7578431.6042896,0
+TNL.US,D,20100915,000000,8.60567,8.67433,8.56537,8.65306,6464248.7907282,0
+TNL.US,D,20100916,000000,8.5777,8.65558,8.5006,8.55537,4003426.5563044,0
+TNL.US,D,20100917,000000,8.5777,8.75007,8.55537,8.72182,10398302.283035,0
+TNL.US,D,20100920,000000,8.75007,9.03393,8.71084,9.00547,9403026.1863095,0
+TNL.US,D,20100921,000000,9.04791,9.2497,9.02829,9.13667,13807919.178447,0
+TNL.US,D,20100922,000000,9.10696,9.17793,8.8132,8.85485,10885598.423048,0
+TNL.US,D,20100923,000000,8.74367,8.87621,8.60567,8.65558,7213212.8209422,0
+TNL.US,D,20100924,000000,8.84943,9.03393,8.82902,8.95944,7463794.2842495,0
+TNL.US,D,20100927,000000,8.99246,9.10696,8.8835,9.00362,8145389.1689813,0
+TNL.US,D,20100928,000000,9.00362,9.09355,8.79659,9.06034,8725924.1569129,0
+TNL.US,D,20100929,000000,8.99246,9.04422,8.8873,8.97634,7045268.7969643,0
+TNL.US,D,20100930,000000,9.01033,9.11181,8.82902,8.88,8717964.0900459,0
+TNL.US,D,20101001,000000,8.99061,9.00362,8.76921,8.83164,7430882.0336495,0
+TNL.US,D,20101004,000000,8.82339,8.97371,8.75551,8.84553,5112845.6868997,0
+TNL.US,D,20101005,000000,8.9877,9.19814,8.89302,9.11841,8292263.2151887,0
+TNL.US,D,20101006,000000,9.13667,9.25262,8.9708,9.08034,5864983.4462321,0
+TNL.US,D,20101007,000000,9.02829,9.02829,8.80942,8.97371,7753287.3965484,0
+TNL.US,D,20101008,000000,8.98109,9.24388,8.95313,9.18755,4797759.8783721,0
+TNL.US,D,20101011,000000,9.1827,9.37497,9.14327,9.30117,5142724.2561297,0
+TNL.US,D,20101012,000000,9.22736,9.41381,9.09355,9.3876,7079105.7746078,0
+TNL.US,D,20101013,000000,9.45557,9.54589,9.32545,9.44198,8052162.6782169,0
+TNL.US,D,20101014,000000,9.39439,9.50315,9.37788,9.43422,7189935.0316111,0
+TNL.US,D,20101015,000000,9.52063,9.55365,9.39732,9.43032,8131951.7934899,0
+TNL.US,D,20101018,000000,9.48276,9.55753,9.41381,9.51093,7950118.3281274,0
+TNL.US,D,20101019,000000,9.34682,9.4517,9.25262,9.3235,7780493.7311705,0
+TNL.US,D,20101020,000000,9.36138,9.57891,9.26717,9.4381,7630327.5331165,0
+TNL.US,D,20101021,000000,9.48665,9.56531,9.30117,9.41381,8313664.7765987,0
+TNL.US,D,20101022,000000,9.46237,9.62261,9.4517,9.53132,8112631.3828095,0
+TNL.US,D,20101025,000000,9.65465,9.83233,9.59153,9.65853,10234941.733523,0
+TNL.US,D,20101026,000000,9.71389,9.78574,9.40701,9.4517,15599813.641016,0
+TNL.US,D,20101027,000000,9.39439,9.42644,9.12327,9.34293,13630776.282889,0
+TNL.US,D,20101028,000000,9.37497,9.42353,9.14046,9.37788,10990128.620669,0
+TNL.US,D,20101029,000000,9.33807,9.48957,9.21455,9.29438,7569916.4952438,0
+TNL.US,D,20101101,000000,9.38372,9.61872,9.37788,9.49831,13367265.117177,0
+TNL.US,D,20101102,000000,9.5993,9.80812,9.54687,9.80812,9922793.8384205,0
+TNL.US,D,20101103,000000,9.81096,9.83625,9.5954,9.76439,8736600.7381907,0
+TNL.US,D,20101104,000000,9.91104,9.96725,9.7401,9.79351,9117584.161081,0
+TNL.US,D,20101105,000000,9.79254,9.82655,9.64493,9.71971,10913350.531982,0
+TNL.US,D,20101108,000000,9.64979,9.69252,9.54977,9.61872,5075582.6882384,0
+TNL.US,D,20101109,000000,9.69252,9.73234,9.38954,9.46528,7188605.6077656,0
+TNL.US,D,20101110,000000,9.44489,9.49637,9.34098,9.39926,7738870.7165822,0
+TNL.US,D,20101111,000000,9.30798,9.37109,9.21261,9.29146,8235433.6925248,0
+TNL.US,D,20101112,000000,9.19814,9.25748,8.99061,9.06034,8092420.2272598,0
+TNL.US,D,20101115,000000,9.129,9.41284,9.11647,9.21553,9612512.903373,0
+TNL.US,D,20101116,000000,9.13278,9.23319,8.95944,9.01217,8531926.1029474,0
+TNL.US,D,20101117,000000,9.00547,9.10987,8.90351,9.06325,7497852.660907,0
+TNL.US,D,20101118,000000,9.16822,9.3808,9.16822,9.32545,6476105.4802376,0
+TNL.US,D,20101119,000000,9.34293,9.37788,9.24582,9.34682,3537357.9477791,0
+TNL.US,D,20101122,000000,9.27689,9.3808,9.20299,9.33807,4119819.6220117,0
+TNL.US,D,20101123,000000,9.20591,9.23708,9.12987,9.21553,4796157.5673702,0
+TNL.US,D,20101124,000000,9.27398,9.48665,9.27398,9.48665,4383267.9721889,0
+TNL.US,D,20101126,000000,9.3808,9.43032,9.30798,9.39439,1987056.1485594,0
+TNL.US,D,20101129,000000,9.31864,9.37109,9.1827,9.33516,6079051.5782363,0
+TNL.US,D,20101130,000000,9.22639,9.38663,9.19814,9.29535,5684077.7972016,0
+TNL.US,D,20101201,000000,9.46528,9.68281,9.46237,9.68281,6510049.5532181,0
+TNL.US,D,20101202,000000,9.70126,9.8634,9.69252,9.79351,6466249.6199549,0
+TNL.US,D,20101203,000000,9.7469,9.97318,9.71971,9.93815,5954490.4335652,0
+TNL.US,D,20101206,000000,9.9237,9.97022,9.81489,9.91975,4735107.0467646,0
+TNL.US,D,20101207,000000,10.0431,10.0751,9.8091,9.83625,6622670.5975885,0
+TNL.US,D,20101208,000000,9.89639,9.89639,9.67893,9.72749,7640313.1435189,0
+TNL.US,D,20101209,000000,9.75079,9.8634,9.7168,9.75467,5708722.081841,0
+TNL.US,D,20101210,000000,9.78963,9.84105,9.7168,9.82948,3690623.7320258,0
+TNL.US,D,20101213,000000,9.88476,9.89936,9.74593,9.76439,5274212.6155245,0
+TNL.US,D,20101214,000000,9.77799,9.79254,9.68281,9.73525,4513230.223033,0
+TNL.US,D,20101215,000000,9.73525,9.76439,9.51093,9.51093,7275315.7591853,0
+TNL.US,D,20101216,000000,9.52063,9.72555,9.52063,9.71486,7427962.6559562,0
+TNL.US,D,20101217,000000,9.7401,9.93142,9.71971,9.88771,5840021.9946334,0
+TNL.US,D,20101220,000000,9.91302,9.97022,9.83233,9.90134,3809390.4011133,0
+TNL.US,D,20101221,000000,9.93142,10.0819,9.90708,10.047,4183580.478451,0
+TNL.US,D,20101222,000000,10.0606,10.1558,9.99654,10.0266,5590362.1690811,0
+TNL.US,D,20101223,000000,10.0237,10.0499,9.91302,9.94211,2461203.2466801,0
+TNL.US,D,20101227,000000,9.88771,9.89936,9.76148,9.82948,4552687.6463376,0
+TNL.US,D,20101228,000000,9.84017,9.86732,9.73525,9.75855,3693427.7762792,0
+TNL.US,D,20101229,000000,9.77312,9.84105,9.73137,9.76148,2328622.3088964,0
+TNL.US,D,20101230,000000,9.74593,9.75273,9.67019,9.68378,5005017.1588552,0
+TNL.US,D,20101231,000000,9.65076,9.74496,9.61289,9.68378,6200917.8335165,0
+TNL.US,D,20110103,000000,9.75855,9.95666,9.74399,9.91203,8578103.758642,0
+TNL.US,D,20110104,000000,9.93815,9.93815,9.78187,9.85272,7218205.111262,0
+TNL.US,D,20110105,000000,9.79351,9.83233,9.70709,9.81881,7497861.9287725,0
+TNL.US,D,20110106,000000,9.84017,9.85272,9.61095,9.67893,5426345.660631,0
+TNL.US,D,20110107,000000,9.70709,9.74399,9.50801,9.64106,3761831.8334303,0
+TNL.US,D,20110110,000000,9.58862,9.59153,9.45849,9.55753,5081503.8246532,0
+TNL.US,D,20110111,000000,9.609,9.64979,9.53424,9.58862,5762768.1555087,0
+TNL.US,D,20110112,000000,9.67893,9.69252,9.50315,9.52063,8130634.7267988,0
+TNL.US,D,20110113,000000,9.52355,9.6294,9.50315,9.53424,6913700.1160668,0
+TNL.US,D,20110114,000000,9.51093,9.81096,9.50025,9.80616,4746690.8491175,0
+TNL.US,D,20110118,000000,9.82067,9.86242,9.60318,9.62261,8701421.9795475,0
+TNL.US,D,20110119,000000,9.60318,9.61678,9.2798,9.30408,9656425.0807874,0
+TNL.US,D,20110120,000000,9.29438,9.29826,9.08598,9.23027,8785002.6816516,0
+TNL.US,D,20110121,000000,9.30408,9.34682,9.20008,9.28757,3901481.0634489,0
+TNL.US,D,20110124,000000,9.29826,9.43422,9.1557,9.41576,6221088.828315,0
+TNL.US,D,20110125,000000,9.39439,9.46528,9.3507,9.41964,8218641.3496527,0
+TNL.US,D,20110126,000000,9.46237,9.56143,9.41576,9.51093,3752699.8964346,0
+TNL.US,D,20110127,000000,9.48276,9.52063,9.33807,9.4517,6739409.6636151,0
+TNL.US,D,20110128,000000,9.45849,9.49637,9.08598,9.10987,9109711.6240566,0
+TNL.US,D,20110131,000000,9.13862,9.23417,9.06695,9.0955,7778364.1815869,0
+TNL.US,D,20110201,000000,9.16638,9.61095,9.15862,9.57891,9282273.1046753,0
+TNL.US,D,20110202,000000,9.51093,9.54977,9.43422,9.52355,5573020.9626074,0
+TNL.US,D,20110203,000000,9.54298,9.64979,9.51772,9.61872,4489914.3324762,0
+TNL.US,D,20110204,000000,9.63426,9.70126,9.51093,9.68475,3907483.5511292,0
+TNL.US,D,20110207,000000,9.66145,9.81489,9.66145,9.78963,7247891.1148382,0
+TNL.US,D,20110208,000000,9.79351,9.99357,9.79351,9.97318,8370522.1028597,0
+TNL.US,D,20110209,000000,9.85958,9.85958,9.51093,9.5954,42095841.530349,0
+TNL.US,D,20110210,000000,9.53424,9.64979,9.42644,9.58182,13153840.586957,0
+TNL.US,D,20110211,000000,9.51093,9.76439,9.44198,9.74593,6177334.2046174,0
+TNL.US,D,20110214,000000,9.72458,9.74593,9.52744,9.60221,5166054.5633665,0
+TNL.US,D,20110215,000000,9.69835,10.3101,9.68475,10.2607,19306854.882234,0
+TNL.US,D,20110216,000000,10.3043,10.4141,10.2985,10.3364,7174548.3150357,0
+TNL.US,D,20110218,000000,10.3373,10.4625,10.2868,10.3683,5135585.9400207,0
+TNL.US,D,20110222,000000,10.179,10.1936,9.90134,9.94607,9765914.6163166,0
+TNL.US,D,20110223,000000,9.93439,10.1179,9.76439,9.90708,12555248.707368,0
+TNL.US,D,20110224,000000,9.88476,10.0179,9.7401,9.89639,7040086.0005164,0
+TNL.US,D,20110225,000000,9.94112,10.1606,9.9334,10.1363,7011846.8137511,0
+TNL.US,D,20110228,000000,10.1665,10.248,10.0286,10.1101,7902801.7547153,0
+TNL.US,D,20110301,000000,10.1489,10.1762,9.88673,9.93043,8627144.1550729,0
+TNL.US,D,20110302,000000,9.87996,10.1033,9.87996,9.92173,8271884.2082936,0
+TNL.US,D,20110303,000000,10.046,10.1179,10.0091,10.081,8792099.8072464,0
+TNL.US,D,20110304,000000,10.1004,10.2985,10.0527,10.248,10718929.245484,0
+TNL.US,D,20110307,000000,10.2617,10.2985,10.0878,10.1576,7833195.9643128,0
+TNL.US,D,20110308,000000,10.1936,10.2868,10.1441,10.2383,8147401.3255996,0
+TNL.US,D,20110309,000000,10.2169,10.2849,10.179,10.2577,10302953.451027,0
+TNL.US,D,20110310,000000,10.0674,10.1295,9.96646,10.0965,9146819.1285268,0
+TNL.US,D,20110311,000000,10.0634,10.2917,9.99654,10.1635,6417633.4858203,0
+TNL.US,D,20110314,000000,10.0751,10.179,9.97991,9.99842,7601649.6673752,0
+TNL.US,D,20110315,000000,9.65271,9.91005,9.60318,9.87703,13081094.019848,0
+TNL.US,D,20110316,000000,9.82753,9.86242,9.5624,9.5954,11402581.596399,0
+TNL.US,D,20110317,000000,9.74593,9.88476,9.6663,9.76342,6497962.1968292,0
+TNL.US,D,20110318,000000,9.89837,9.95181,9.80998,9.89163,6942856.8215356,0
+TNL.US,D,20110321,000000,10.0527,10.1762,10.0286,10.081,6152460.2828614,0
+TNL.US,D,20110322,000000,10.0935,10.1324,9.8586,9.89447,3391990.4446282,0
+TNL.US,D,20110323,000000,9.87311,9.95577,9.73816,9.9149,7474059.9901482,0
+TNL.US,D,20110324,000000,9.99654,10.1762,9.99258,10.1441,6948049.915612,0
+TNL.US,D,20110325,000000,10.1965,10.378,10.1965,10.3335,6244108.1471697,0
+TNL.US,D,20110328,000000,10.3683,10.3927,9.80812,9.84399,18062806.615538,0
+TNL.US,D,20110329,000000,9.8586,10.1965,9.84399,10.1635,9917648.1134354,0
+TNL.US,D,20110330,000000,10.2431,10.4548,10.1936,10.4364,8207043.1306198,0
+TNL.US,D,20110331,000000,10.3994,10.4384,10.3024,10.3305,5902708.8084151,0
+TNL.US,D,20110401,000000,10.415,10.6743,10.4073,10.4966,10228560.293113,0
+TNL.US,D,20110404,000000,10.5306,10.551,10.3442,10.415,5842774.5507441,0
+TNL.US,D,20110405,000000,10.3713,10.5209,10.3169,10.4393,4635440.4191066,0
+TNL.US,D,20110406,000000,10.5093,10.5811,10.4578,10.5704,4775650.869881,0
+TNL.US,D,20110407,000000,10.551,10.5733,10.3927,10.3966,5479228.1022729,0
+TNL.US,D,20110408,000000,10.4685,10.4722,10.2286,10.3131,5494005.1992383,0
+TNL.US,D,20110411,000000,10.3266,10.3927,10.1762,10.182,5680245.0198562,0
+TNL.US,D,20110412,000000,10.1169,10.2383,10.0703,10.0828,7461662.6751403,0
+TNL.US,D,20110413,000000,10.1723,10.2898,10.1363,10.2052,4736231.547802,0
+TNL.US,D,20110414,000000,10.1237,10.1489,10.0227,10.1033,9124125.2147343,0
+TNL.US,D,20110415,000000,10.1528,10.1673,10.049,10.1266,4117147.3874036,0
+TNL.US,D,20110418,000000,9.99258,10.1033,9.90609,10.0878,4735227.5290187,0
+TNL.US,D,20110419,000000,10.1033,10.179,10.0674,10.1558,3514901.909206,0
+TNL.US,D,20110420,000000,10.2956,10.3887,10.2742,10.3519,4469256.2598474,0
+TNL.US,D,20110421,000000,10.3616,10.6335,10.3248,10.6247,6538542.0616456,0
+TNL.US,D,20110425,000000,10.617,10.752,10.5636,10.7316,6394273.3154607,0
+TNL.US,D,20110426,000000,10.752,10.8161,10.6889,10.7647,5566149.3550779,0
+TNL.US,D,20110427,000000,10.9491,11.29,10.9161,11.0433,9925357.9479288,0
+TNL.US,D,20110428,000000,11.0472,11.1569,11.0472,11.1317,5501430.8191837,0
+TNL.US,D,20110429,000000,11.1598,11.3094,11.123,11.2433,3821971.0139095,0
+TNL.US,D,20110502,000000,11.3579,11.5308,11.3104,11.3579,8686217.5309973,0
+TNL.US,D,20110503,000000,11.3269,11.3628,11.1133,11.1327,7072142.5181842,0
+TNL.US,D,20110504,000000,11.1016,11.1384,10.8316,10.92,9396040.275103,0
+TNL.US,D,20110505,000000,10.8529,11.0443,10.8112,10.8996,6952983.509449,0
+TNL.US,D,20110506,000000,11.0783,11.1424,10.9074,10.92,5196107.162519,0
+TNL.US,D,20110509,000000,10.9637,10.9957,10.8616,10.9229,4791370.1998585,0
+TNL.US,D,20110510,000000,10.9637,11.1676,10.9462,11.0948,6207716.3278835,0
+TNL.US,D,20110511,000000,11.0472,11.1929,10.9608,11.0443,6198844.92089,0
+TNL.US,D,20110512,000000,10.9802,11.2036,10.9568,11.1782,6279039.7627278,0
+TNL.US,D,20110513,000000,11.2065,11.2617,11.0093,11.0609,4787387.0771364,0
+TNL.US,D,20110516,000000,10.9899,11.089,10.8676,10.9161,4341832.3744402,0
+TNL.US,D,20110517,000000,10.8608,10.9326,10.7694,10.9034,3744043.7098778,0
+TNL.US,D,20110518,000000,10.9161,11.0919,10.8821,11.0443,3236381.949887,0
+TNL.US,D,20110519,000000,11.0958,11.1929,11.0443,11.1424,3483881.3329701,0
+TNL.US,D,20110520,000000,11.0724,11.2279,11.0579,11.1608,4597935.4261745,0
+TNL.US,D,20110523,000000,10.8957,11.0443,10.8783,10.9772,4755567.4049253,0
+TNL.US,D,20110524,000000,11.0171,11.0171,10.8676,10.9394,4353278.1885706,0
+TNL.US,D,20110525,000000,10.8492,10.9919,10.8219,10.9103,4105983.7282956,0
+TNL.US,D,20110526,000000,10.886,11.3375,10.8723,11.2734,5615760.2401302,0
+TNL.US,D,20110527,000000,11.3308,11.4182,11.2609,11.3337,3648044.0677454,0
+TNL.US,D,20110531,000000,11.4706,11.4978,11.2483,11.356,6225798.9636125,0
+TNL.US,D,20110601,000000,11.3045,11.3337,11.054,11.0666,4911890.5550877,0
+TNL.US,D,20110602,000000,11.0579,11.1715,10.9772,11.121,4862837.8015026,0
+TNL.US,D,20110603,000000,10.9326,11.0724,10.8783,10.9287,3296280.165858,0
+TNL.US,D,20110606,000000,10.92,11.0268,10.7995,10.8112,3345097.1037494,0
+TNL.US,D,20110607,000000,10.8783,11.0375,10.7898,10.7957,4593718.5472844,0
+TNL.US,D,20110608,000000,10.7821,10.8084,10.416,10.4722,9755188.6064217,0
+TNL.US,D,20110609,000000,10.4889,10.5364,10.3131,10.5189,10589013.333969,0
+TNL.US,D,20110610,000000,10.4548,10.4849,10.2684,10.2781,8401578.7207955,0
+TNL.US,D,20110613,000000,10.3082,10.379,10.1576,10.2577,5588399.44108,0
+TNL.US,D,20110614,000000,10.3927,10.5461,10.3693,10.4792,4298609.1083757,0
+TNL.US,D,20110615,000000,10.3762,10.4528,10.1693,10.2645,6412544.3977922,0
+TNL.US,D,20110616,000000,10.2617,10.2781,9.91104,10.0402,7004224.5091005,0
+TNL.US,D,20110617,000000,10.1441,10.3897,10.1441,10.2995,7489154.2540729,0
+TNL.US,D,20110620,000000,10.2256,10.5461,10.2169,10.416,5067683.3773798,0
+TNL.US,D,20110621,000000,10.4722,10.7267,10.4422,10.6655,4171652.7353047,0
+TNL.US,D,20110622,000000,10.584,10.754,10.5111,10.5189,4065553.1790932,0
+TNL.US,D,20110623,000000,10.3596,10.5918,10.3111,10.5315,7835262.6983622,0
+TNL.US,D,20110624,000000,10.5549,10.6073,10.4101,10.4528,6280809.9250751,0
+TNL.US,D,20110627,000000,10.5005,10.5714,10.4073,10.4917,4149507.6851136,0
+TNL.US,D,20110628,000000,10.5646,10.9229,10.5529,10.8646,5181009.8093057,0
+TNL.US,D,20110629,000000,10.9034,11.0171,10.8248,10.8763,3939099.330295,0
+TNL.US,D,20110630,000000,10.9103,11.0928,10.9103,10.9772,5164022.8412541,0
+TNL.US,D,20110701,000000,10.987,11.5143,10.9772,11.4842,8641696.7637359,0
+TNL.US,D,20110705,000000,11.4541,11.4745,11.3026,11.388,5747706.8439954,0
+TNL.US,D,20110706,000000,11.3793,11.4221,11.3016,11.3987,5911349.5485291,0
+TNL.US,D,20110707,000000,11.525,11.6521,11.5036,11.5472,5173520.3440633,0
+TNL.US,D,20110708,000000,11.3599,11.4152,11.2511,11.3415,6678391.065658,0
+TNL.US,D,20110711,000000,11.1608,11.2687,11.0404,11.1384,4226153.9641541,0
+TNL.US,D,20110712,000000,11.0802,11.1569,10.9725,10.9841,6821208.8759805,0
+TNL.US,D,20110713,000000,11.089,11.259,11.0744,11.0987,5541075.659328,0
+TNL.US,D,20110714,000000,11.0133,11.0307,10.6539,10.8403,9083105.6411789,0
+TNL.US,D,20110715,000000,10.9074,10.9074,10.7267,10.8646,4369946.9599001,0
+TNL.US,D,20110718,000000,10.8054,10.8529,10.6404,10.7821,4717515.6079172,0
+TNL.US,D,20110719,000000,10.8793,11.0044,10.8442,10.9588,4558233.9490733,0
+TNL.US,D,20110720,000000,10.987,11.0054,10.8705,10.9637,2836046.1936677,0
+TNL.US,D,20110721,000000,11.0307,11.2404,11.0026,11.1608,4368382.7501237,0
+TNL.US,D,20110722,000000,11.1638,11.2978,11.1366,11.1802,4412839.6720882,0
+TNL.US,D,20110725,000000,11.0511,11.2065,10.9772,11.156,6594932.9053334,0
+TNL.US,D,20110726,000000,11.1454,11.2113,11.0492,11.1491,4516394.6842855,0
+TNL.US,D,20110727,000000,11.6678,11.7445,11.259,11.3308,13222601.971819,0
+TNL.US,D,20110728,000000,11.4396,11.6872,11.3522,11.3813,7174281.6064563,0
+TNL.US,D,20110729,000000,11.2433,11.4327,10.9647,11.2851,6658265.3804251,0
+TNL.US,D,20110801,000000,11.388,11.4521,11.1521,11.3628,7501654.5453665,0
+TNL.US,D,20110802,000000,11.2229,11.3152,10.5374,10.551,11930750.053879,0
+TNL.US,D,20110803,000000,10.5714,10.8462,10.2927,10.8054,10767041.825583,0
+TNL.US,D,20110804,000000,10.6112,10.6287,9.7168,9.72749,22232749.944503,0
+TNL.US,D,20110805,000000,9.91104,10.0624,9.1924,9.41381,24533655.156401,0
+TNL.US,D,20110808,000000,8.94662,9.08316,8.07749,8.27938,26068678.364146,0
+TNL.US,D,20110809,000000,8.38213,8.98586,8.2185,8.95507,24036231.298713,0
+TNL.US,D,20110810,000000,8.62965,9.20008,8.57965,8.7993,17133835.919265,0
+TNL.US,D,20110811,000000,8.84943,9.73137,8.83164,9.55074,17481556.972185,0
+TNL.US,D,20110812,000000,9.70709,10.0237,9.62746,9.86242,15577184.602283,0
+TNL.US,D,20110815,000000,9.95478,10.0965,9.83135,10.0868,4811660.6471481,0
+TNL.US,D,20110816,000000,9.94607,10.047,9.73428,9.85085,8013756.6427869,0
+TNL.US,D,20110817,000000,9.9528,10.0276,9.67019,9.83331,7608132.0245457,0
+TNL.US,D,20110818,000000,9.37886,9.44004,9.00838,9.13084,14103567.18333,0
+TNL.US,D,20110819,000000,8.97177,9.32059,8.95119,8.9943,11258435.391994,0
+TNL.US,D,20110822,000000,9.27689,9.32933,8.93807,8.97547,8403847.2883645,0
+TNL.US,D,20110823,000000,9.05082,9.49637,8.96498,9.49637,7720859.1344902,0
+TNL.US,D,20110824,000000,9.42838,9.90332,9.39732,9.88869,9807635.4583759,0
+TNL.US,D,20110825,000000,9.96349,10.0149,9.41381,9.44392,9704485.1429804,0
+TNL.US,D,20110826,000000,9.35943,9.88378,9.18561,9.76827,6923953.4648114,0
+TNL.US,D,20110829,000000,9.93716,10.3218,9.93716,10.3218,6769179.0779825,0
+TNL.US,D,20110830,000000,10.2781,10.5199,10.1169,10.4412,7751473.9841613,0
+TNL.US,D,20110831,000000,10.5383,10.752,10.4879,10.6578,9526705.8539769,0
+TNL.US,D,20110901,000000,10.6257,10.7957,10.4014,10.4616,7430071.6102828,0
+TNL.US,D,20110902,000000,10.1548,10.247,9.99842,10.0567,4593554.8149905,0
+TNL.US,D,20110906,000000,9.60609,9.83037,9.5624,9.8042,11518949.947798,0
+TNL.US,D,20110907,000000,10.0197,10.2052,9.83821,10.1965,7148716.7138248,0
+TNL.US,D,20110908,000000,10.1169,10.2431,9.91876,9.98684,7522415.5942807,0
+TNL.US,D,20110909,000000,9.83331,9.90332,9.50025,9.58182,11476685.390952,0
+TNL.US,D,20110912,000000,9.4109,9.79254,9.4109,9.77118,11542612.868438,0
+TNL.US,D,20110913,000000,9.78963,10.0694,9.67019,10.0197,7590954.5503659,0
+TNL.US,D,20110914,000000,10.0858,10.3956,9.89837,10.1936,11308336.670171,0
+TNL.US,D,20110915,000000,10.3461,10.4685,10.182,10.3733,8646164.9047625,0
+TNL.US,D,20110916,000000,10.3956,10.5753,10.2714,10.548,8220187.0236976,0
+TNL.US,D,20110919,000000,10.281,10.6491,10.2218,10.5636,6125680.2700614,0
+TNL.US,D,20110920,000000,10.6529,10.8258,10.4869,10.4927,7389033.5009961,0
+TNL.US,D,20110921,000000,10.5733,10.6598,10.1354,10.1354,8954232.8794351,0
+TNL.US,D,20110922,000000,9.7401,9.99654,9.52063,9.76148,12561345.933231,0
+TNL.US,D,20110923,000000,9.72749,10.0072,9.68378,9.86242,7984223.0441132,0
+TNL.US,D,20110926,000000,9.99931,10.0828,9.609,10.0402,12477716.832273,0
+TNL.US,D,20110927,000000,10.3305,10.4616,10.0828,10.1392,16950345.565469,0
+TNL.US,D,20110928,000000,10.2033,10.214,9.74399,9.77507,9214198.5716375,0
+TNL.US,D,20110929,000000,10.0295,10.0858,9.52355,9.79254,8879543.1498187,0
+TNL.US,D,20110930,000000,9.57891,9.74496,9.33807,9.35264,9316026.6715276,0
+TNL.US,D,20111003,000000,9.23222,9.47985,8.81864,8.83087,11771270.680567,0
+TNL.US,D,20111004,000000,8.6752,9.25165,8.58761,9.23999,13022741.477921,0
+TNL.US,D,20111005,000000,9.26233,9.40896,9.06597,9.35943,7974927.3748236,0
+TNL.US,D,20111006,000000,9.31767,9.58474,9.23027,9.56628,6691619.3992899,0
+TNL.US,D,20111007,000000,9.67796,9.69349,9.39537,9.50025,4193641.2615417,0
+TNL.US,D,20111010,000000,9.73428,10.1392,9.69737,10.0995,9309871.7789449,0
+TNL.US,D,20111011,000000,9.98961,10.0965,9.93439,10.0509,4771733.6519817,0
+TNL.US,D,20111012,000000,10.1868,10.3422,10.1237,10.1936,6771465.1515199,0
+TNL.US,D,20111013,000000,10.0654,10.2169,9.9528,10.1625,4235430.0679495,0
+TNL.US,D,20111014,000000,10.2849,10.3034,10.0547,10.2296,5894331.6875919,0
+TNL.US,D,20111017,000000,10.1936,10.2547,9.91302,9.94607,5677617.065051,0
+TNL.US,D,20111018,000000,9.91005,10.4053,9.77507,10.2684,6536991.2387863,0
+TNL.US,D,20111019,000000,10.2684,10.3034,10.0237,10.047,6022163.3590895,0
+TNL.US,D,20111020,000000,10.0402,10.0965,9.86929,9.91876,9487984.7111134,0
+TNL.US,D,20111021,000000,10.0828,10.1762,9.96725,10.1576,11120851.866263,0
+TNL.US,D,20111024,000000,10.2033,10.6598,10.1558,10.6287,6956662.852129,0
+TNL.US,D,20111025,000000,10.6083,10.6811,10.2956,10.3276,8080518.2281848,0
+TNL.US,D,20111026,000000,10.6937,10.9112,10.4384,10.754,15786011.241357,0
+TNL.US,D,20111027,000000,11.0715,11.6153,11.0559,11.5046,9960514.0517893,0
+TNL.US,D,20111028,000000,11.4959,11.628,11.3181,11.3609,7158124.6272656,0
+TNL.US,D,20111031,000000,11.2055,11.4405,11.0395,11.0462,8870640.8499396,0
+TNL.US,D,20111101,000000,10.5762,10.9034,10.552,10.7423,11800705.422007,0
+TNL.US,D,20111102,000000,10.9725,11.0841,10.75,10.8937,9120080.3062409,0
+TNL.US,D,20111103,000000,11.0724,11.1958,10.7383,11.1491,7162705.0124434,0
+TNL.US,D,20111104,000000,11.0141,11.1958,10.8452,11.1676,6531151.4536371,0
+TNL.US,D,20111107,000000,11.1551,11.2463,10.9365,11.1414,5271069.7792919,0
+TNL.US,D,20111108,000000,11.2065,11.3026,11.0482,11.2774,11139761.401565,0
+TNL.US,D,20111109,000000,10.9355,11.0763,10.6598,10.7383,13555540.778959,0
+TNL.US,D,20111110,000000,10.9258,10.9462,10.6083,10.8482,8217233.6638302,0
+TNL.US,D,20111111,000000,11.021,11.3871,11.0064,11.3278,5924161.8579677,0
+TNL.US,D,20111114,000000,11.2812,11.4803,11.1958,11.2404,6155266.3866406,0
+TNL.US,D,20111115,000000,11.1745,11.4376,11.1347,11.3278,5827818.275042,0
+TNL.US,D,20111116,000000,11.2162,11.4201,11.1521,11.1861,6542453.1009678,0
+TNL.US,D,20111117,000000,11.1414,11.2734,10.9103,11.0627,7564285.7519541,0
+TNL.US,D,20111118,000000,11.1598,11.2366,11.0414,11.1278,5089409.314089,0
+TNL.US,D,20111121,000000,10.885,11.0724,10.8335,11.021,6798154.5451888,0
+TNL.US,D,20111122,000000,10.9491,11.123,10.8821,10.9608,5583643.9962168,0
+TNL.US,D,20111123,000000,10.9103,10.9909,10.6889,10.7763,7433152.6607442,0
+TNL.US,D,20111125,000000,10.7102,11.0064,10.7102,10.8394,2441379.2819636,0
+TNL.US,D,20111128,000000,11.2065,11.322,11.1598,11.2851,7316199.4040439,0
+TNL.US,D,20111129,000000,11.3531,11.3745,11.2229,11.2617,5144457.3470143,0
+TNL.US,D,20111130,000000,11.6114,11.7503,11.5599,11.6795,9203891.6752246,0
+TNL.US,D,20111201,000000,11.6648,11.828,11.6007,11.6648,6047164.9714396,0
+TNL.US,D,20111202,000000,11.8377,12.0592,11.7804,11.8134,8080893.061864,0
+TNL.US,D,20111205,000000,11.997,12.0592,11.7463,11.8619,7580210.0047397,0
+TNL.US,D,20111206,000000,11.8542,11.9804,11.7338,11.8095,4808881.3172032,0
+TNL.US,D,20111207,000000,11.7008,11.828,11.5716,11.7629,4340200.2003155,0
+TNL.US,D,20111208,000000,11.6327,11.7804,11.4959,11.5104,4907283.3960756,0
+TNL.US,D,20111209,000000,11.5502,11.9386,11.5027,11.8833,5613903.5777031,0
+TNL.US,D,20111212,000000,11.7523,11.7523,11.5472,11.7192,4763785.942269,0
+TNL.US,D,20111213,000000,11.7862,11.8377,11.4259,11.4764,5035857.5265915,0
+TNL.US,D,20111214,000000,11.4725,11.5065,11.2326,11.2774,7481242.5860601,0
+TNL.US,D,20111215,000000,11.39,11.4657,11.2279,11.3094,5591710.1286579,0
+TNL.US,D,20111216,000000,11.4007,11.5843,11.3745,11.4803,9902916.3260355,0
+TNL.US,D,20111219,000000,11.5823,11.6862,11.4415,11.4725,5325973.6454177,0
+TNL.US,D,20111220,000000,11.727,11.927,11.6765,11.8512,5933449.2891545,0
+TNL.US,D,20111221,000000,11.8619,12.0475,11.7523,12.0077,4658427.8153129,0
+TNL.US,D,20111222,000000,12.0309,12.1009,11.96,12.0115,3834112.9477296,0
+TNL.US,D,20111223,000000,12.0512,12.3873,12.0368,12.3407,4709671.9042529,0
+TNL.US,D,20111227,000000,12.334,12.5786,12.2727,12.5233,5249801.0572904,0
+TNL.US,D,20111228,000000,12.5097,12.5097,12.3242,12.3514,4045668.4583683,0
+TNL.US,D,20111229,000000,12.4203,12.5709,12.3766,12.5505,2538927.6874294,0
+TNL.US,D,20111230,000000,12.5301,12.6349,12.464,12.464,3246911.2750766,0
+TNL.US,D,20120103,000000,12.8059,12.8185,12.0512,12.332,14922652.915137,0
+TNL.US,D,20120104,000000,12.2689,12.2824,11.9464,12.1484,9417594.2414153,0
+TNL.US,D,20120105,000000,12.0911,12.334,12.0008,12.3028,7588526.3695544,0
+TNL.US,D,20120106,000000,12.3193,12.4543,12.231,12.4019,4256236.4264293,0
+TNL.US,D,20120109,000000,12.4727,12.668,12.4135,12.5786,5871034.3327665,0
+TNL.US,D,20120110,000000,12.7263,12.8574,12.6476,12.6913,7260666.352814,0
+TNL.US,D,20120111,000000,12.6349,12.8544,12.6349,12.837,3655353.3244884,0
+TNL.US,D,20120112,000000,12.831,13.0438,12.7263,13.0146,4259817.941638,0
+TNL.US,D,20120113,000000,12.8991,13.037,12.8126,12.8758,4927435.8551427,0
+TNL.US,D,20120117,000000,13.0418,13.0787,12.8176,12.8544,5020864.1794267,0
+TNL.US,D,20120118,000000,12.8457,13.0176,12.8088,12.9952,3767075.3858866,0
+TNL.US,D,20120119,000000,13.0816,13.1749,13.0816,13.1409,5301006.0152418,0
+TNL.US,D,20120120,000000,13.1651,13.1651,13.0914,13.1448,7252022.5234113,0
+TNL.US,D,20120123,000000,13.1244,13.2079,13.0739,13.1429,7745552.8477466,0
+TNL.US,D,20120124,000000,13.0545,13.3574,13.0438,13.3012,7988333.8574293,0
+TNL.US,D,20120125,000000,13.2371,13.4206,13.169,13.3758,4305621.7934165,0
+TNL.US,D,20120126,000000,13.4526,13.5788,13.2381,13.2585,6669579.38491,0
+TNL.US,D,20120127,000000,13.1865,13.2612,13.0816,13.1516,6216822.5208078,0
+TNL.US,D,20120130,000000,13.1157,13.2496,12.9583,13.169,4259548.1437701,0
+TNL.US,D,20120131,000000,13.2788,13.2788,13.0787,13.102,4566009.6883893,0
+TNL.US,D,20120201,000000,13.2408,13.4342,13.2108,13.3633,5560832.6894589,0
+TNL.US,D,20120202,000000,13.2719,13.4245,13.1827,13.3012,3986101.8260364,0
+TNL.US,D,20120203,000000,13.4565,13.709,13.3865,13.6673,4375894.870149,0
+TNL.US,D,20120206,000000,13.5895,13.6867,13.5216,13.5759,3670744.1601151,0
+TNL.US,D,20120207,000000,13.5342,13.6643,13.4196,13.4857,6487466.8538137,0
+TNL.US,D,20120208,000000,13.6906,14.313,13.6332,14.3071,13761233.849666,0
+TNL.US,D,20120209,000000,14.411,14.715,14.3684,14.5849,11481901.139812,0
+TNL.US,D,20120210,000000,14.4053,14.6169,14.4013,14.549,5860930.2996359,0
+TNL.US,D,20120213,000000,14.6422,14.6529,14.48,14.5858,6471819.6072362,0
+TNL.US,D,20120214,000000,14.5343,14.5597,14.3111,14.3907,5969035.8338883,0
+TNL.US,D,20120215,000000,14.4859,14.4859,14.1178,14.1673,7126321.4312601,0
+TNL.US,D,20120216,000000,14.1546,14.3422,14.0858,14.3247,6029353.1633413,0
+TNL.US,D,20120217,000000,14.414,14.513,14.3936,14.4926,4946662.5574033,0
+TNL.US,D,20120221,000000,14.5112,14.6286,14.4441,14.4859,5889237.4507496,0
+TNL.US,D,20120222,000000,14.4286,14.5316,14.3567,14.3936,5272092.3338067,0
+TNL.US,D,20120223,000000,14.3703,14.4276,14.3071,14.3907,3747685.9810949,0
+TNL.US,D,20120224,000000,14.4179,14.582,14.4179,14.5033,3074763.7591256,0
+TNL.US,D,20120227,000000,14.3422,14.5266,14.2577,14.4053,3909240.3265593,0
+TNL.US,D,20120228,000000,14.4888,14.6723,14.4227,14.5956,5151840.7466827,0
+TNL.US,D,20120229,000000,14.5169,14.6713,14.4451,14.4936,9272328.6847872,0
+TNL.US,D,20120301,000000,14.5791,14.7626,14.5771,14.684,4933650.4739709,0
+TNL.US,D,20120302,000000,14.6354,14.8005,14.4946,14.5597,4153168.4920622,0
+TNL.US,D,20120305,000000,14.5363,14.683,14.4985,14.6315,4673308.9183265,0
+TNL.US,D,20120306,000000,14.4615,14.4703,14.1546,14.2275,6128322.6415465,0
+TNL.US,D,20120307,000000,14.2577,14.3897,14.2004,14.3586,2132006.5977541,0
+TNL.US,D,20120308,000000,14.4791,14.552,14.3713,14.4179,3709975.0355918,0
+TNL.US,D,20120309,000000,14.4732,14.5761,14.3858,14.548,5036242.6578992,0
+TNL.US,D,20120312,000000,14.5985,14.884,14.5917,14.7762,5413895.8277173,0
+TNL.US,D,20120313,000000,14.9063,15.3113,14.8986,15.288,7481193.1574431,0
+TNL.US,D,20120314,000000,15.2239,15.3171,15.1336,15.1928,4091182.9467845,0
+TNL.US,D,20120315,000000,15.2346,15.2841,15.05,15.0811,5145787.8006225,0
+TNL.US,D,20120316,000000,15.1035,15.1462,14.9772,14.9821,6934666.087789,0
+TNL.US,D,20120319,000000,14.9869,15.1064,14.9103,15.0336,6147372.2245962,0
+TNL.US,D,20120320,000000,14.9297,14.9909,14.8005,14.9141,4351078.6151127,0
+TNL.US,D,20120321,000000,14.9297,15.0239,14.884,14.9335,4856708.6529912,0
+TNL.US,D,20120322,000000,14.8375,14.9734,14.7354,14.7966,3669793.6890002,0
+TNL.US,D,20120323,000000,14.8345,14.884,14.6616,14.783,3908224.9803846,0
+TNL.US,D,20120326,000000,14.9568,15.0754,14.9433,15.0199,4726645.4853873,0
+TNL.US,D,20120327,000000,15.1297,15.2997,15.0811,15.0889,4645680.3809341,0
+TNL.US,D,20120328,000000,15.0782,15.0811,14.8375,15.0714,4178159.8067836,0
+TNL.US,D,20120329,000000,14.9141,14.9947,14.7675,14.9433,3740651.6710343,0
+TNL.US,D,20120330,000000,15.3113,15.5618,15.2715,15.4055,6303220.6540826,0
+TNL.US,D,20120402,000000,15.4016,15.7007,15.3278,15.5988,7038061.4867441,0
+TNL.US,D,20120403,000000,15.5376,15.7095,15.4705,15.553,4416423.2468226,0
+TNL.US,D,20120404,000000,15.3987,15.4551,15.2239,15.3609,3972903.3555273,0
+TNL.US,D,20120405,000000,15.3074,15.5677,15.2997,15.5512,2777318.8180624,0
+TNL.US,D,20120409,000000,15.2433,15.3375,15.1928,15.2637,5689940.2371336,0
+TNL.US,D,20120410,000000,15.2394,15.2695,14.7354,14.8412,5557857.7045715,0
+TNL.US,D,20120411,000000,15.0714,15.39,15.0617,15.153,6711033.5183902,0
+TNL.US,D,20120412,000000,15.185,15.4919,15.1773,15.4016,4862674.0692087,0
+TNL.US,D,20120413,000000,15.3151,15.5803,15.2841,15.4444,3476874.8265064,0
+TNL.US,D,20120416,000000,15.5832,15.6327,15.3609,15.4919,4711589.3226884,0
+TNL.US,D,20120417,000000,15.6424,15.7522,15.553,15.7065,3882556.0817046,0
+TNL.US,D,20120418,000000,15.5988,15.8774,15.5637,15.7647,6889578.9509576,0
+TNL.US,D,20120419,000000,15.8027,16.0251,15.7279,15.8793,6385672.736098,0
+TNL.US,D,20120420,000000,15.9513,15.9571,15.7133,15.7346,3980214.6717959,0
+TNL.US,D,20120423,000000,15.5832,15.6482,15.3832,15.6143,4379904.7667053,0
+TNL.US,D,20120424,000000,15.6444,15.6822,15.4997,15.6046,7386400.3973766,0
+TNL.US,D,20120425,000000,15.8853,16.4426,15.8853,16.2192,9975808.0897077,0
+TNL.US,D,20120426,000000,16.2376,16.7009,16.2376,16.6271,12133861.50911,0
+TNL.US,D,20120427,000000,16.7242,16.831,16.5592,16.7621,7524494.6854845,0
+TNL.US,D,20120430,000000,16.7242,16.7476,16.5164,16.6728,4339765.6403908,0
+TNL.US,D,20120501,000000,16.6679,17.1117,16.6679,16.8981,6670020.1234119,0
+TNL.US,D,20120502,000000,16.8368,17.1185,16.8272,17.0049,5083449.0466857,0
+TNL.US,D,20120503,000000,16.9738,17.1117,16.866,17.0806,6883890.540948,0
+TNL.US,D,20120504,000000,16.9583,17.0408,16.8582,16.9409,7362716.8814806,0
+TNL.US,D,20120507,000000,16.8447,17.101,16.8106,17.0254,6879984.65044,0
+TNL.US,D,20120508,000000,16.9165,16.9981,16.532,16.8544,8046642.1195527,0
+TNL.US,D,20120509,000000,16.635,16.8864,16.4359,16.8106,8940896.4207035,0
+TNL.US,D,20120510,000000,16.9777,17.1506,16.8757,17.002,8233295.9048384,0
+TNL.US,D,20120511,000000,16.8757,17.2748,16.7971,17.1059,5118654.5791633,0
+TNL.US,D,20120514,000000,16.9038,16.9884,16.7282,16.8515,5545971.1519394,0
+TNL.US,D,20120515,000000,16.8544,16.9641,16.732,16.8223,6419315.088562,0
+TNL.US,D,20120516,000000,16.8981,17.0224,16.4581,16.4863,9403934.4371473,0
+TNL.US,D,20120517,000000,16.595,16.6049,15.691,15.7114,7967755.0765404,0
+TNL.US,D,20120518,000000,15.7522,16.1785,15.4394,15.4929,19002635.13135,0
+TNL.US,D,20120521,000000,15.5405,16.128,15.5094,16.0862,7358296.1095452,0
+TNL.US,D,20120522,000000,16.2028,16.5611,16.1601,16.2921,7526277.204986,0
+TNL.US,D,20120523,000000,16.1601,16.5144,16.0163,16.4611,6650393.8731635,0
+TNL.US,D,20120524,000000,16.5505,16.6825,16.3542,16.5418,3618510.4690718,0
+TNL.US,D,20120525,000000,16.5922,16.6368,16.3921,16.4474,4771081.8120946,0
+TNL.US,D,20120529,000000,16.6621,16.9409,16.5922,16.9038,8209845.1153476,0
+TNL.US,D,20120530,000000,16.7204,16.7416,16.496,16.6457,6231265.9746083,0
+TNL.US,D,20120531,000000,16.7476,16.7476,16.2299,16.5718,22258659.807691,0
+TNL.US,D,20120601,000000,16.2678,16.2717,15.6016,15.757,8102670.4867158,0
+TNL.US,D,20120604,000000,15.7522,15.9444,15.4958,15.8358,7124514.1974501,0
+TNL.US,D,20120605,000000,15.8358,16.124,15.691,16.0823,4749037.6786634,0
+TNL.US,D,20120606,000000,16.296,16.8223,16.2824,16.7048,6537178.655626,0
+TNL.US,D,20120607,000000,16.97,17.0981,16.6767,16.7242,7116621.0651685,0
+TNL.US,D,20120608,000000,16.6164,16.8941,16.5116,16.8796,5644476.2070972,0
+TNL.US,D,20120611,000000,17.0515,17.0884,16.4824,16.5378,5489849.0763566,0
+TNL.US,D,20120612,000000,16.5863,16.9563,16.4902,16.9195,4103885.0715976,0
+TNL.US,D,20120613,000000,16.8078,16.9913,16.6718,16.7476,4779834.7963598,0
+TNL.US,D,20120614,000000,16.8106,17.1845,16.7204,17.0515,3991291.8308242,0
+TNL.US,D,20120615,000000,17.1302,17.137,16.97,17.0806,3868818.0154597,0
+TNL.US,D,20120618,000000,16.9777,17.3001,16.8621,17.1972,3981793.2982522,0
+TNL.US,D,20120619,000000,17.2797,17.6332,17.2525,17.4429,4092131.3583738,0
+TNL.US,D,20120620,000000,17.4399,17.5885,17.2272,17.3827,4539139.0564579,0
+TNL.US,D,20120621,000000,17.4399,17.5167,17.0127,17.1204,4570056.6564085,0
+TNL.US,D,20120622,000000,17.2642,17.303,16.9195,17.0582,12239006.475154,0
+TNL.US,D,20120625,000000,16.7951,16.9349,16.6164,16.8903,3998702.0043269,0
+TNL.US,D,20120626,000000,16.9524,17.0806,16.8106,17.0058,4274058.5321561,0
+TNL.US,D,20120627,000000,17.1059,17.204,16.967,17.1156,3813695.8396088,0
+TNL.US,D,20120628,000000,16.8009,17.1079,16.7514,16.9242,4390556.6336747,0
+TNL.US,D,20120629,000000,17.2272,17.5535,17.2272,17.5488,4600122.642478,0
+TNL.US,D,20120702,000000,17.5924,17.6361,17.3447,17.5992,3559828.4030322,0
+TNL.US,D,20120703,000000,17.5274,17.6361,17.4235,17.6361,2943907.6741235,0
+TNL.US,D,20120705,000000,17.5652,17.7157,17.3934,17.6604,2841806.6870771,0
+TNL.US,D,20120706,000000,17.4399,17.5992,17.4041,17.5535,1800494.0121679,0
+TNL.US,D,20120709,000000,17.4982,17.5692,17.3865,17.5108,2669963.9809311,0
+TNL.US,D,20120710,000000,17.5885,17.8216,17.2516,17.3506,5540247.7299927,0
+TNL.US,D,20120711,000000,17.3729,17.4671,17.0981,17.2341,4249944.5753869,0
+TNL.US,D,20120712,000000,16.9486,16.9524,16.5348,16.6049,9152372.6396024,0
+TNL.US,D,20120713,000000,16.6233,16.7805,16.6164,16.7106,9126666.6694598,0
+TNL.US,D,20120716,000000,16.7009,16.732,16.5097,16.6049,5852456.3811042,0
+TNL.US,D,20120717,000000,16.6427,16.9563,16.4931,16.8544,4250674.6772509,0
+TNL.US,D,20120718,000000,16.7553,17.0438,16.6621,16.9175,2809009.7699167,0
+TNL.US,D,20120719,000000,17,17.1156,16.9135,17.0884,5122666.5352453,0
+TNL.US,D,20120720,000000,16.9913,17.0652,16.8582,16.8903,3886627.7640323,0
+TNL.US,D,20120723,000000,16.5883,16.5922,16.2678,16.4183,6618510.3556554,0
+TNL.US,D,20120724,000000,16.3921,16.465,15.8843,16.1222,7285519.6793128,0
+TNL.US,D,20120725,000000,16.6427,16.97,16.4795,16.5863,9641855.9959185,0
+TNL.US,D,20120726,000000,16.8728,16.9088,16.6164,16.8757,5458453.6664416,0
+TNL.US,D,20120727,000000,17.0408,17.5147,16.9913,17.3972,4653878.3230206,0
+TNL.US,D,20120730,000000,17.4526,17.6836,17.4272,17.5836,3430626.1171749,0
+TNL.US,D,20120731,000000,17.5167,17.6273,17.2642,17.3186,5137357.1321309,0
+TNL.US,D,20120801,000000,17.4943,17.5856,17.1117,17.1273,3775417.4947728,0
+TNL.US,D,20120802,000000,16.9622,17.1972,16.8447,17.0058,3764779.0147206,0
+TNL.US,D,20120803,000000,17.3691,17.6196,17.3554,17.4633,2919793.7173543,0
+TNL.US,D,20120806,000000,17.472,17.5652,17.3186,17.4633,2341722.9519342,0
+TNL.US,D,20120807,000000,17.6536,17.7322,17.572,17.5885,2663551.6476347,0
+TNL.US,D,20120808,000000,17.4235,17.4429,17.1574,17.2525,4768379.7143638,0
+TNL.US,D,20120809,000000,17.2797,17.3293,17.0515,17.0652,4358905.8425716,0
+TNL.US,D,20120810,000000,17.0515,17.0739,16.8515,17.0689,2646899.3525108,0
+TNL.US,D,20120813,000000,16.9884,17.0408,16.8786,16.9409,3322652.3925677,0
+TNL.US,D,20120814,000000,17.0981,17.0981,16.8048,16.8485,2679941.3532305,0
+TNL.US,D,20120815,000000,16.8378,16.97,16.8272,16.9242,2036573.3251919,0
+TNL.US,D,20120816,000000,16.9272,17.5418,16.8981,17.4272,4395672.495537,0
+TNL.US,D,20120817,000000,17.4342,17.4904,17.2379,17.4759,2440267.1380806,0
+TNL.US,D,20120820,000000,17.4195,17.4797,17.0884,17.1544,2698139.3223993,0
+TNL.US,D,20120821,000000,17.3011,17.3516,17.0438,17.133,4588389.5245113,0
+TNL.US,D,20120822,000000,17.0438,17.1399,16.901,17.0545,7055224.5442438,0
+TNL.US,D,20120823,000000,17.0087,17.0642,16.8971,16.9292,4781424.7502075,0
+TNL.US,D,20120824,000000,16.8679,17.2952,16.8029,17.1903,4465039.3809574,0
+TNL.US,D,20120827,000000,17.2117,17.338,17.0981,17.2758,2951883.1874335,0
+TNL.US,D,20120828,000000,17.2486,17.405,17.1972,17.2914,2245865.4170759,0
+TNL.US,D,20120829,000000,17.2885,17.4876,17.2535,17.4409,2552278.5628409,0
+TNL.US,D,20120830,000000,17.2952,17.3564,17.1845,17.268,1886532.7582063,0
+TNL.US,D,20120831,000000,17.37,17.4671,17.2137,17.4282,1973332.4989944,0
+TNL.US,D,20120904,000000,17.3671,17.4128,17.0845,17.1972,4102534.0227323,0
+TNL.US,D,20120905,000000,17.1816,17.2272,17.0156,17.0466,3160178.4688741,0
+TNL.US,D,20120906,000000,17.2079,17.9964,17.2079,17.9332,5203418.4787875,0
+TNL.US,D,20120907,000000,18.008,18.3693,17.9692,18.1566,3656053.5632295,0
+TNL.US,D,20120910,000000,18.1906,18.2237,17.9206,17.9459,5159691.6586871,0
+TNL.US,D,20120911,000000,17.9498,18.1226,17.9459,18.0129,3311746.1741732,0
+TNL.US,D,20120912,000000,18.0799,18.0877,17.8537,17.8964,3252747.9709372,0
+TNL.US,D,20120913,000000,17.9128,18.1323,17.7788,18.0411,6627627.8759711,0
+TNL.US,D,20120914,000000,18.0877,18.2789,17.9061,17.9653,4897176.2736564,0
+TNL.US,D,20120917,000000,17.9332,17.9925,17.8566,17.9041,3397384.3424613,0
+TNL.US,D,20120918,000000,17.8497,17.8964,17.7391,17.8467,3398355.4088332,0
+TNL.US,D,20120919,000000,17.8778,18.0478,17.8731,17.8895,3062442.6465687,0
+TNL.US,D,20120920,000000,17.8079,18.0187,17.7837,17.8353,3103999.7563343,0
+TNL.US,D,20120921,000000,17.9459,18.0877,17.5321,17.7147,4907966.1288483,0
+TNL.US,D,20120924,000000,17.5468,17.8051,17.4963,17.7595,2410425.6403132,0
+TNL.US,D,20120925,000000,17.8594,17.977,17.5555,17.5642,2878332.3755343,0
+TNL.US,D,20120926,000000,17.5157,17.6691,17.3263,17.5428,1949465.6853102,0
+TNL.US,D,20120927,000000,17.6497,17.8497,17.5361,17.7216,2308289.6413297,0
+TNL.US,D,20120928,000000,17.6138,17.6225,17.4312,17.539,3654638.6690672,0
+TNL.US,D,20121001,000000,17.5973,17.9285,17.5866,17.6721,3437809.7428493,0
+TNL.US,D,20121002,000000,17.7351,18.0877,17.6915,17.7866,3049164.8843199,0
+TNL.US,D,20121003,000000,17.7982,17.9964,17.7012,17.9206,3626418.0180332,0
+TNL.US,D,20121004,000000,18.0934,18.4955,18.0575,18.1867,3522084.5051178,0
+TNL.US,D,20121005,000000,18.3197,18.414,18.1605,18.2508,3382512.5073132,0
+TNL.US,D,20121008,000000,18.178,18.2789,18.0508,18.1362,1778278.9381028,0
+TNL.US,D,20121009,000000,18.1285,18.2023,17.8964,17.9526,2164430.740761,0
+TNL.US,D,20121010,000000,17.9828,18.0343,17.7595,17.8313,1711819.0732213,0
+TNL.US,D,20121011,000000,17.9332,17.9332,17.605,17.6721,3691093.3038875,0
+TNL.US,D,20121012,000000,17.6915,17.8818,17.6915,17.8051,1866113.5905599,0
+TNL.US,D,20121015,000000,17.876,18.1207,17.7866,18.1138,1994242.8635225,0
+TNL.US,D,20121016,000000,18.2187,18.3256,18.1712,18.3042,2568279.0180778,0
+TNL.US,D,20121017,000000,18.3333,18.5208,18.2508,18.3955,1853792.478003,0
+TNL.US,D,20121018,000000,18.3916,18.4838,18.2441,18.3392,1995928.5853158,0
+TNL.US,D,20121019,000000,18.2644,18.3517,18.0371,18.0906,2544483.2580307,0
+TNL.US,D,20121022,000000,18.1935,18.212,17.9566,18.1935,1998160.0814219,0
+TNL.US,D,20121023,000000,17.8701,17.9206,17.5836,17.8148,3568358.9585207,0
+TNL.US,D,20121024,000000,18.0226,18.2159,17.3797,17.4778,4980737.4102664,0
+TNL.US,D,20121025,000000,17.4573,17.5836,17.0952,17.2321,5554180.4214173,0
+TNL.US,D,20121026,000000,17.2613,17.3303,16.7359,16.9339,5374472.3865869,0
+TNL.US,D,20121031,000000,17.102,17.2758,16.7971,16.8466,3974362.5294924,0
+TNL.US,D,20121101,000000,16.9029,17.2807,16.8505,17.1467,4167079.5584667,0
+TNL.US,D,20121102,000000,17.271,17.3136,16.8679,16.8825,2837395.1830074,0
+TNL.US,D,20121105,000000,16.8058,17.2175,16.768,17.1942,3281939.6883432,0
+TNL.US,D,20121106,000000,17.2448,17.4671,17.1972,17.4389,3199662.666013,0
+TNL.US,D,20121107,000000,17.1972,17.3196,16.9476,17.1506,5195506.8107746,0
+TNL.US,D,20121108,000000,17.1136,17.2914,16.9942,17.0254,4212183.171504,0
+TNL.US,D,20121109,000000,16.9292,17.3039,16.9292,17.1709,3919488.5264896,0
+TNL.US,D,20121112,000000,17.2739,17.3079,17.0194,17.0952,2360040.3735943,0
+TNL.US,D,20121113,000000,17.0049,17.2351,16.9339,17.0622,1958223.8183898,0
+TNL.US,D,20121114,000000,17.0845,17.0875,16.6174,16.6854,4507119.6102529,0
+TNL.US,D,20121115,000000,16.6698,16.6835,16.127,16.3717,7890470.34453,0
+TNL.US,D,20121116,000000,16.4727,16.5251,16.1407,16.3425,6890496.4696611,0
+TNL.US,D,20121119,000000,16.6183,16.6845,16.4416,16.497,9102146.9861257,0
+TNL.US,D,20121120,000000,16.5398,16.7379,16.4456,16.6912,5810329.8124801,0
+TNL.US,D,20121121,000000,16.6757,16.7777,16.497,16.6651,3076132.3139596,0
+TNL.US,D,20121123,000000,16.7456,16.8457,16.6534,16.8457,703388.78578938,0
+TNL.US,D,20121126,000000,16.6708,16.7456,16.4232,16.5426,3656976.2307474,0
+TNL.US,D,20121127,000000,16.5426,16.6494,16.4155,16.4416,3105909.9664298,0
+TNL.US,D,20121128,000000,16.3893,16.4271,16.1046,16.398,7516147.427784,0
+TNL.US,D,20121129,000000,16.462,16.5621,16.2349,16.398,5907586.795058,0
+TNL.US,D,20121130,000000,16.3893,16.5689,16.3425,16.4883,8403811.2466645,0
+TNL.US,D,20121203,000000,16.6572,16.9252,16.6572,16.7884,7321647.8793083,0
+TNL.US,D,20121204,000000,16.6795,16.7961,16.5602,16.7038,3734018.968487,0
+TNL.US,D,20121205,000000,16.6999,16.7961,16.497,16.6845,4846887.8046457,0
+TNL.US,D,20121206,000000,16.634,16.7514,16.5495,16.6534,4065054.7738714,0
+TNL.US,D,20121207,000000,16.6999,16.7553,16.5902,16.6708,3443802.9626639,0
+TNL.US,D,20121210,000000,16.7097,17.1233,16.6912,16.9466,6183753.7462538,0
+TNL.US,D,20121211,000000,17.0214,17.0438,16.8048,16.8155,3401474.5605203,0
+TNL.US,D,20121212,000000,16.8495,16.9719,16.7815,16.831,3625989.6366857,0
+TNL.US,D,20121213,000000,16.7961,17.0156,16.7757,16.8923,2633691.614136,0
+TNL.US,D,20121214,000000,16.8457,16.9719,16.8048,16.8796,2490878.9526277,0
+TNL.US,D,20121217,000000,16.9719,17.5167,16.9719,17.505,5139564.9436915,0
+TNL.US,D,20121218,000000,17.5351,17.7759,17.5147,17.7351,4355513.8037282,0
+TNL.US,D,20121219,000000,17.7925,17.7982,17.5973,17.6108,2737348.572856,0
+TNL.US,D,20121220,000000,17.5585,18.0041,17.5331,17.9342,4611257.4682262,0
+TNL.US,D,20121221,000000,17.7294,17.9536,17.6264,17.9265,6210127.0027264,0
+TNL.US,D,20121224,000000,17.8788,17.9905,17.8361,17.8537,1239242.3634541,0
+TNL.US,D,20121226,000000,17.874,17.9041,17.6128,17.705,2073377.04962,0
+TNL.US,D,20121227,000000,17.7312,17.8323,17.5497,17.7866,3469161.9027246,0
+TNL.US,D,20121228,000000,17.6526,17.7798,17.4866,17.5089,2776270.5194763,0
+TNL.US,D,20121231,000000,17.4866,17.876,17.4866,17.8711,2776421.8946159,0
+TNL.US,D,20130102,000000,18.1586,18.6606,18.1148,18.5179,4931320.1206307,0
+TNL.US,D,20130103,000000,18.5518,18.6946,18.4935,18.6101,3555486.9228367,0
+TNL.US,D,20130104,000000,18.6548,18.8791,18.5742,18.8548,4200357.3748803,0
+TNL.US,D,20130107,000000,18.7508,18.8548,18.6829,18.8063,3866232.2809315,0
+TNL.US,D,20130108,000000,18.6897,18.9432,18.6693,18.8209,5453539.6380988,0
+TNL.US,D,20130109,000000,18.8781,19.0656,18.8781,18.9451,2911891.3172071,0
+TNL.US,D,20130110,000000,19.016,19.0656,18.7722,18.8694,3858343.2677014,0
+TNL.US,D,20130111,000000,18.9325,18.9733,18.7703,18.8131,2355947.0662466,0
+TNL.US,D,20130114,000000,18.7927,18.9257,18.7411,18.8063,1303907.3516798,0
+TNL.US,D,20130115,000000,18.7684,18.8995,18.712,18.85,2867515.7465083,0
+TNL.US,D,20130116,000000,18.8209,18.8529,18.6208,18.6946,2171079.919514,0
+TNL.US,D,20130117,000000,18.8247,19.0189,18.7374,18.9509,2317669.7511734,0
+TNL.US,D,20130118,000000,18.9665,18.9966,18.7334,18.8422,2445898.9111331,0
+TNL.US,D,20130122,000000,18.8383,18.8655,18.7091,18.8063,3685803.4121027,0
+TNL.US,D,20130123,000000,18.7985,18.8063,18.6432,18.6606,2833170.0660144,0
+TNL.US,D,20130124,000000,18.6693,19.1064,18.6693,18.9646,2794368.6016481,0
+TNL.US,D,20130125,000000,19.0219,19.187,18.8742,19.187,2489451.701311,0
+TNL.US,D,20130128,000000,19.1996,19.2608,19.0656,19.1763,2098423.9715356,0
+TNL.US,D,20130129,000000,19.1092,19.1763,18.8781,18.8918,4106841.5207536,0
+TNL.US,D,20130130,000000,18.9073,18.9811,18.782,18.7985,1882129.4922394,0
+TNL.US,D,20130131,000000,18.8247,19.052,18.6984,18.7374,4242040.115714,0
+TNL.US,D,20130201,000000,18.8422,18.9111,18.5577,18.8714,8564850.7107016,0
+TNL.US,D,20130204,000000,18.8209,18.9325,18.6509,18.6645,5500456.6635231,0
+TNL.US,D,20130205,000000,18.7287,19.0326,18.7208,18.8742,7474285.5082134,0
+TNL.US,D,20130206,000000,19.1559,20.259,19.1559,20.1512,8812376.8676189,0
+TNL.US,D,20130207,000000,20.1347,20.1367,19.7511,19.9638,4909624.0470444,0
+TNL.US,D,20130208,000000,20.0172,20.1833,19.9414,20.1163,3038483.1542278,0
+TNL.US,D,20130211,000000,20.1405,20.2153,19.9813,20.024,3115108.8380111,0
+TNL.US,D,20130212,000000,20.0172,20.1095,19.9813,20.024,3001279.881812,0
+TNL.US,D,20130213,000000,20.1095,20.1095,19.7783,19.8338,2899648.4666273,0
+TNL.US,D,20130214,000000,19.8027,19.8735,19.654,19.755,3872292.4353315,0
+TNL.US,D,20130215,000000,19.7939,20.1173,19.7842,19.9521,4380366.1004642,0
+TNL.US,D,20130219,000000,19.9483,19.9483,19.5821,19.7696,5131219.7455168,0
+TNL.US,D,20130220,000000,19.6696,19.6987,19.2608,19.2753,3936409.5897185,0
+TNL.US,D,20130221,000000,19.2326,19.2685,18.9073,19.22,5223053.9969015,0
+TNL.US,D,20130222,000000,19.2947,19.6094,19.2715,19.6064,3414710.1024921,0
+TNL.US,D,20130225,000000,19.6764,19.7783,19.2753,19.2753,4157854.942814,0
+TNL.US,D,20130226,000000,19.3666,19.6026,19.2608,19.5851,4386874.2017061,0
+TNL.US,D,20130227,000000,19.5793,19.96,19.5627,19.8696,3010475.6641047,0
+TNL.US,D,20130228,000000,19.889,20.3201,19.8735,20.2319,5600067.6839869,0
+TNL.US,D,20130301,000000,20.0852,20.6173,19.9774,20.3746,5093957.7766182,0
+TNL.US,D,20130304,000000,20.296,20.3999,20.1794,20.3114,3343855.2097467,0
+TNL.US,D,20130305,000000,20.4086,20.6047,20.3805,20.4688,3760516.8262649,0
+TNL.US,D,20130306,000000,20.5436,20.6883,20.4591,20.6717,4915757.3146072,0
+TNL.US,D,20130307,000000,20.6921,20.8621,20.6688,20.7426,4168274.0833782,0
+TNL.US,D,20130308,000000,20.8592,21.3525,20.8184,21.3388,4435841.4849742,0
+TNL.US,D,20130311,000000,21.2419,21.3107,21.0786,21.135,4020694.6496154,0
+TNL.US,D,20130312,000000,21.1166,21.1864,20.7931,20.9504,3850079.4207923,0
+TNL.US,D,20130313,000000,20.9796,21.2456,20.9796,21.1544,2587201.9402963,0
+TNL.US,D,20130314,000000,21.1611,21.3146,21.0864,21.2205,1913522.8426288,0
+TNL.US,D,20130315,000000,21.1194,21.3331,21.0942,21.2456,3767563.4934798,0
+TNL.US,D,20130318,000000,20.9699,21.1504,20.7931,21.1009,3472760.9239018,0
+TNL.US,D,20130319,000000,21.1864,21.2272,20.93,21.0544,4051211.6718153,0
+TNL.US,D,20130320,000000,21.1787,21.2573,20.9611,21.0058,2845766.1252534,0
+TNL.US,D,20130321,000000,20.897,21.0786,20.8097,20.8194,2757377.4603805,0
+TNL.US,D,20130322,000000,20.9466,21.0942,20.9145,21.0942,2045328.3689828,0
+TNL.US,D,20130325,000000,21.1961,21.3253,21.0204,21.0805,2943969.4598949,0
+TNL.US,D,20130326,000000,21.2165,21.4205,21.1447,21.404,3664193.8385963,0
+TNL.US,D,20130327,000000,21.2816,21.64,21.2011,21.6069,2334151.1056634,0
+TNL.US,D,20130328,000000,21.5972,21.8662,21.5574,21.7536,3737990.7638177,0
+TNL.US,D,20130401,000000,21.7613,21.8594,21.6263,21.6865,4056562.3196085,0
+TNL.US,D,20130402,000000,21.8371,21.9168,21.673,21.77,2848170.6215193,0
+TNL.US,D,20130403,000000,21.8283,21.9274,21.131,21.2108,5961290.9874578,0
+TNL.US,D,20130404,000000,21.1738,21.4933,21.0582,21.1864,6287165.6214144,0
+TNL.US,D,20130405,000000,20.8863,20.9699,20.4551,20.9504,6378141.0505785,0
+TNL.US,D,20130408,000000,20.9466,21.4564,20.9116,21.434,2357056.1208411,0
+TNL.US,D,20130409,000000,21.5282,21.5739,21.2971,21.3214,2319334.8777096,0
+TNL.US,D,20130410,000000,21.3652,21.6613,21.3652,21.6049,2095547.8438824,0
+TNL.US,D,20130411,000000,21.6263,21.8914,21.6196,21.772,2820813.9415205,0
+TNL.US,D,20130412,000000,21.7069,22.0314,21.6303,22.0197,2512443.2165686,0
+TNL.US,D,20130415,000000,21.9235,21.9235,21.2603,21.3176,3360245.9451054,0
+TNL.US,D,20130416,000000,21.505,21.6331,21.4011,21.6049,2666681.0969501,0
+TNL.US,D,20130417,000000,21.47,21.4739,20.9504,21.2777,2639303.8216943,0
+TNL.US,D,20130418,000000,21.3652,21.4603,21.0651,21.1961,1894934.593338,0
+TNL.US,D,20130419,000000,21.2534,21.4963,21.1708,21.3652,2417604.1171736,0
+TNL.US,D,20130422,000000,21.4233,21.502,21.2011,21.4603,2668628.3785084,0
+TNL.US,D,20130423,000000,21.505,21.8886,21.4428,21.7312,4122031.5526237,0
+TNL.US,D,20130424,000000,21.9302,21.9302,20.2367,20.865,14422958.430352,0
+TNL.US,D,20130425,000000,21.0349,21.3408,21.0097,21.1194,6996553.8055955,0
+TNL.US,D,20130426,000000,21.0864,21.2534,20.5057,20.6698,4504410.3041823,0
+TNL.US,D,20130429,000000,20.7329,20.7456,20.2988,20.4056,5164852.8301151,0
+TNL.US,D,20130430,000000,20.4397,20.5775,20.1756,20.2717,6128908.5766109,0
+TNL.US,D,20130501,000000,20.1861,20.3785,19.9474,20.2863,5367330.9811893,0
+TNL.US,D,20130502,000000,20.3805,20.833,20.2901,20.7038,4125675.8833665,0
+TNL.US,D,20130503,000000,20.9728,21.2039,20.9504,21.1096,3988787.4475616,0
+TNL.US,D,20130506,000000,21.1166,21.5933,21.0612,21.5798,4283175.0227091,0
+TNL.US,D,20130507,000000,21.5739,21.7536,21.5254,21.5321,6537543.1916765,0
+TNL.US,D,20130508,000000,21.502,21.7128,21.369,21.5079,3959762.5517381,0
+TNL.US,D,20130509,000000,21.5185,21.6069,21.3253,21.4068,4145064.2583955,0
+TNL.US,D,20130510,000000,21.4496,21.8448,21.4156,21.8216,3398357.4683589,0
+TNL.US,D,20130513,000000,21.7661,21.9302,21.5079,21.6303,3488705.7719444,0
+TNL.US,D,20130514,000000,21.6127,21.7069,21.3826,21.5351,4183728.7643019,0
+TNL.US,D,20130515,000000,21.2349,21.4389,21.068,21.1166,7034578.8287692,0
+TNL.US,D,20130516,000000,21.1379,21.2903,20.6698,20.7038,5188619.7568022,0
+TNL.US,D,20130517,000000,20.7814,20.9068,20.4658,20.5775,7940181.1165792,0
+TNL.US,D,20130520,000000,20.6251,20.6844,20.3707,20.5854,5524292.5843216,0
+TNL.US,D,20130521,000000,20.5348,20.7456,20.3736,20.6892,4694814.4857847,0
+TNL.US,D,20130522,000000,20.5484,20.9417,20.3649,20.4765,3882950.4808781,0
+TNL.US,D,20130523,000000,20.3338,20.795,20.2561,20.6417,3890214.4280552,0
+TNL.US,D,20130524,000000,20.4765,20.5406,20.3318,20.5057,3492203.876362,0
+TNL.US,D,20130528,000000,20.6523,20.8699,20.6261,20.8251,5101026.0688532,0
+TNL.US,D,20130529,000000,20.6387,20.7582,20.2523,20.2765,4995469.1976661,0
+TNL.US,D,20130530,000000,20.3164,20.4329,20.0376,20.0376,4864614.142427,0
+TNL.US,D,20130531,000000,19.926,20.0735,19.6997,19.7055,5462959.9086939,0
+TNL.US,D,20130603,000000,19.791,19.791,19.2646,19.689,7052182.6247709,0
+TNL.US,D,20130604,000000,19.6919,19.9842,19.424,19.6045,5665277.4167628,0
+TNL.US,D,20130605,000000,19.5686,19.6803,19.2705,19.3608,3303745.9465548,0
+TNL.US,D,20130606,000000,19.3288,19.5734,19.2608,19.5376,3933686.8967306,0
+TNL.US,D,20130607,000000,19.6803,20.0105,19.6123,19.7706,4266254.9892429,0
+TNL.US,D,20130610,000000,19.7987,19.9483,19.6084,19.6472,2275851.0816428,0
+TNL.US,D,20130611,000000,19.3792,19.7289,19.1579,19.6405,4376450.9420906,0
+TNL.US,D,20130612,000000,19.8084,19.8978,19.3666,19.4715,3703235.2377076,0
+TNL.US,D,20130613,000000,19.5065,20.1173,19.3569,20.1056,5562582.256549,0
+TNL.US,D,20130614,000000,20.0259,20.1677,19.8667,19.9307,3315225.7428595,0
+TNL.US,D,20130617,000000,20.0346,20.1746,19.921,20.0628,2915182.4392909,0
+TNL.US,D,20130618,000000,20.0667,20.3542,20.056,20.2105,2854940.2825263,0
+TNL.US,D,20130619,000000,20.1561,20.3124,19.8308,19.8308,3202104.2337416,0
+TNL.US,D,20130620,000000,19.6152,19.6288,18.8111,18.8732,5371302.7765199,0
+TNL.US,D,20130621,000000,19.0627,19.0724,17.9138,18.6956,11323131.273106,0
+TNL.US,D,20130624,000000,18.4334,18.7091,18.1479,18.5956,9405664.4387433,0
+TNL.US,D,20130625,000000,18.8228,19.1472,18.7588,19.1092,5710521.0775482,0
+TNL.US,D,20130626,000000,19.2733,19.3763,19.1385,19.2772,4443620.3135789,0
+TNL.US,D,20130627,000000,19.3763,19.5812,19.3229,19.4647,3694389.5747855,0
+TNL.US,D,20130628,000000,19.4083,19.6045,19.2103,19.4006,4165671.8726444,0
+TNL.US,D,20130701,000000,19.5376,19.6045,19.3268,19.4521,2632589.7678815,0
+TNL.US,D,20130702,000000,19.455,19.5608,19.2705,19.3462,4168995.9471393,0
+TNL.US,D,20130703,000000,19.2317,19.455,19.1092,19.2685,2374004.9876672,0
+TNL.US,D,20130705,000000,19.4501,19.9842,19.4365,19.9804,3129096.1068669,0
+TNL.US,D,20130708,000000,19.9531,20.2163,19.8997,19.927,2895269.9149689,0
+TNL.US,D,20130709,000000,20.0852,20.1774,19.8124,20.0192,2967923.8034216,0
+TNL.US,D,20130710,000000,20.0124,20.2232,19.89,20.1774,2382778.5671895,0
+TNL.US,D,20130711,000000,20.5076,20.5406,20.226,20.3231,2256365.9089056,0
+TNL.US,D,20130712,000000,20.2891,20.4843,20.2464,20.3318,2917584.876031,0
+TNL.US,D,20130715,000000,20.3542,20.4551,20.1959,20.2056,2868167.5863954,0
+TNL.US,D,20130716,000000,20.2523,20.3669,19.991,20.056,3388133.9827373,0
+TNL.US,D,20130717,000000,20.1483,20.6523,20.1483,20.4843,2864310.0947414,0
+TNL.US,D,20130718,000000,20.5192,20.7446,20.261,20.3271,2833778.6558616,0
+TNL.US,D,20130719,000000,20.3338,20.4183,20.2018,20.2853,2698114.6080909,0
+TNL.US,D,20130722,000000,20.2853,20.5135,20.2853,20.3405,2037031.5696623,0
+TNL.US,D,20130723,000000,20.392,20.5484,20.2736,20.3104,3571727.3128186,0
+TNL.US,D,20130724,000000,20.8281,21.2165,20.7299,20.762,5608505.5608186,0
+TNL.US,D,20130725,000000,20.6523,20.8669,20.5484,20.8107,3772845.1471617,0
+TNL.US,D,20130726,000000,20.6989,20.9437,20.6154,20.9397,2198235.7957561,0
+TNL.US,D,20130729,000000,20.9233,21.0048,20.7475,20.8495,2049800.6290609,0
+TNL.US,D,20130730,000000,20.9009,21.0155,20.8144,20.9397,2079170.4954407,0
+TNL.US,D,20130731,000000,21.0446,21.268,21.0272,21.1194,5677428.6184485,0
+TNL.US,D,20130801,000000,21.301,21.6497,21.2019,21.6002,4121296.3019453,0
+TNL.US,D,20130802,000000,21.4856,21.7574,21.4671,21.5778,1988398.959322,0
+TNL.US,D,20130805,000000,21.5127,21.5719,21.2903,21.369,1765325.5511532,0
+TNL.US,D,20130806,000000,21.3448,21.3545,20.9048,21.0233,2437625.7963582,0
+TNL.US,D,20130807,000000,20.9601,20.9718,20.663,20.6854,2577176.1691427,0
+TNL.US,D,20130808,000000,20.8214,21.0194,20.762,20.8184,2002835.2047824,0
+TNL.US,D,20130809,000000,20.8144,20.8602,20.5309,20.6066,2368221.839475,0
+TNL.US,D,20130812,000000,20.4397,20.5969,20.3338,20.4357,2141510.2791405,0
+TNL.US,D,20130813,000000,20.4921,20.5281,20.2309,20.293,2826945.1495576,0
+TNL.US,D,20130814,000000,20.2736,20.5115,20.2309,20.4514,2839268.3216401,0
+TNL.US,D,20130815,000000,20.3405,20.3581,20.0939,20.1716,2130885.1860054,0
+TNL.US,D,20130816,000000,20.0978,20.2338,20.0406,20.1134,1970955.8063257,0
+TNL.US,D,20130819,000000,20.0667,20.2736,20.0493,20.0814,2635883.9792537,0
+TNL.US,D,20130820,000000,20.1377,20.4678,20.0891,20.3716,1848282.2169673,0
+TNL.US,D,20130821,000000,20.3241,20.3241,19.9794,20.0444,2224239.3673638,0
+TNL.US,D,20130822,000000,20.0513,20.8047,19.9988,20.5475,2214743.9240803,0
+TNL.US,D,20130823,000000,20.5892,20.6251,20.3649,20.5854,2076423.0881444,0
+TNL.US,D,20130826,000000,20.5707,20.9504,20.4834,20.8223,3119955.9317683,0
+TNL.US,D,20130827,000000,20.5309,20.5309,20.0192,20.0406,2851252.7017435,0
+TNL.US,D,20130828,000000,20.0017,20.0338,19.757,19.8987,2479313.6860062,0
+TNL.US,D,20130829,000000,19.8696,20.394,19.8696,20.2804,2001035.1793123,0
+TNL.US,D,20130830,000000,20.2697,20.3281,20.1318,20.2241,1784702.5987905,0
+TNL.US,D,20130903,000000,20.4834,20.5931,20.3494,20.4474,1795464.6503853,0
+TNL.US,D,20130904,000000,20.4163,20.8261,20.3318,20.6581,1826215.4287533,0
+TNL.US,D,20130905,000000,20.6445,20.8747,20.5775,20.5892,1985228.3194922,0
+TNL.US,D,20130906,000000,20.698,20.7095,20.2115,20.5513,1598720.2188863,0
+TNL.US,D,20130909,000000,20.662,20.7796,20.5222,20.7339,1487024.9313222,0
+TNL.US,D,20130910,000000,20.9106,21.0321,20.8786,20.9504,1962864.959576,0
+TNL.US,D,20130911,000000,20.9766,21.2302,20.9058,21.1564,2333610.4801647,0
+TNL.US,D,20130912,000000,21.1797,21.1797,20.9534,21.0349,1934237.5522146,0
+TNL.US,D,20130913,000000,21.0321,21.2098,21.0321,21.1524,893353.25865294,0
+TNL.US,D,20130916,000000,21.4399,21.6039,21.2496,21.3836,2627423.4476392,0
+TNL.US,D,20130917,000000,21.3836,21.5612,21.2845,21.3253,1932172.8776908,0
+TNL.US,D,20130918,000000,21.3176,21.6924,21.2165,21.6749,1974962.6135935,0
+TNL.US,D,20130919,000000,21.7011,21.7671,21.4671,21.4943,1855370.0746964,0
+TNL.US,D,20130920,000000,21.4632,21.4963,21.1049,21.269,3639081.0118578,0
+TNL.US,D,20130923,000000,21.1951,21.269,20.9883,21,2482296.9089964,0
+TNL.US,D,20130924,000000,21.0097,21.2816,20.863,21.1106,2641652.710766,0
+TNL.US,D,20130925,000000,21.1185,21.1661,20.8883,21.0991,1609332.9548671,0
+TNL.US,D,20130926,000000,21.1049,21.1971,20.8747,21.1019,1767920.5535469,0
+TNL.US,D,20130927,000000,21,21.0466,20.8144,21.0029,1460424.0972587,0
+TNL.US,D,20130930,000000,20.7689,20.9136,20.6484,20.7707,2472579.0369363,0
+TNL.US,D,20131001,000000,20.7115,20.9077,20.6484,20.7689,3515033.7188514,0
+TNL.US,D,20131002,000000,20.6445,20.8087,20.6057,20.7475,2830093.1346044,0
+TNL.US,D,20131003,000000,20.7048,20.7893,20.3241,20.5707,3147113.8675361,0
+TNL.US,D,20131004,000000,20.5581,20.8144,20.4902,20.7262,2718658.3770427,0
+TNL.US,D,20131007,000000,20.5018,20.7912,20.4746,20.629,2845291.4045774,0
+TNL.US,D,20131008,000000,20.5659,20.7095,20.1756,20.2241,3504348.8994707,0
+TNL.US,D,20131009,000000,20.2532,20.3716,19.9404,20.2658,3916368.3450397,0
+TNL.US,D,20131010,000000,20.5339,20.7834,20.5183,20.6251,5428341.3410435,0
+TNL.US,D,20131011,000000,20.5999,20.9883,20.5436,20.9728,2041482.2047204,0
+TNL.US,D,20131014,000000,20.8378,21.1136,20.7834,21.0991,1652824.9890367,0
+TNL.US,D,20131015,000000,21.0515,21.1049,20.9534,20.9863,2347508.1596522,0
+TNL.US,D,20131016,000000,21.1136,21.3981,21.0553,21.3767,2932980.860472,0
+TNL.US,D,20131017,000000,21.304,21.7594,21.2864,21.738,2359414.2777785,0
+TNL.US,D,20131018,000000,21.8099,21.9332,21.7865,21.8759,1949004.3515514,0
+TNL.US,D,20131021,000000,21.9089,21.9633,21.673,21.8672,2434491.1982284,0
+TNL.US,D,20131022,000000,21.9196,22.2993,21.8633,22.2683,4427237.816323,0
+TNL.US,D,20131023,000000,21.9983,22.2895,21.5681,22.2372,4647843.9126919,0
+TNL.US,D,20131024,000000,22.3693,22.9762,22.2964,22.845,6165179.9136431,0
+TNL.US,D,20131025,000000,22.9121,22.9907,22.7761,22.946,2523874.614019,0
+TNL.US,D,20131028,000000,22.9626,22.9626,22.7188,22.8324,3747328.6533843,0
+TNL.US,D,20131029,000000,22.8897,22.9626,22.7499,22.9208,2937521.0848985,0
+TNL.US,D,20131030,000000,22.9499,23.0014,22.3576,22.5693,2963367.1027894,0
+TNL.US,D,20131031,000000,22.5693,22.7917,22.412,22.6198,2440455.5846829,0
+TNL.US,D,20131101,000000,22.7227,22.8353,22.508,22.7587,2181321.9408671,0
+TNL.US,D,20131104,000000,22.8014,22.9762,22.7587,22.9733,2251926.6012388,0
+TNL.US,D,20131105,000000,22.845,22.915,22.6382,22.8226,2037670.0226322,0
+TNL.US,D,20131106,000000,22.8674,22.9208,22.7431,22.915,3100538.7233795,0
+TNL.US,D,20131107,000000,22.9839,22.9936,22.3274,22.3479,3485893.4895882,0
+TNL.US,D,20131108,000000,22.4158,22.6664,22.3236,22.5538,3431889.6361976,0
+TNL.US,D,20131111,000000,22.5625,22.7917,22.5479,22.6528,1587426.8096585,0
+TNL.US,D,20131112,000000,22.6246,22.6965,22.4332,22.508,2104764.2214321,0
+TNL.US,D,20131113,000000,22.345,22.8121,22.345,22.7955,1673853.7762932,0
+TNL.US,D,20131114,000000,22.849,23.1655,22.7354,23.1335,2267192.8355602,0
+TNL.US,D,20131115,000000,23.1296,23.5394,23.0237,23.4801,3050383.093777,0
+TNL.US,D,20131118,000000,23.4976,23.8075,23.386,23.589,5942760.404887,0
+TNL.US,D,20131119,000000,23.589,23.5927,23.3239,23.4278,2921340.4211621,0
+TNL.US,D,20131120,000000,23.5287,23.6539,23.2481,23.2627,2764655.8242377,0
+TNL.US,D,20131121,000000,23.3637,24.1716,23.3054,23.9016,7504297.9466146,0
+TNL.US,D,20131122,000000,23.9453,24.2852,23.7588,24.2706,4404329.7118566,0
+TNL.US,D,20131125,000000,24.2891,24.3882,24.1114,24.221,3238912.0772211,0
+TNL.US,D,20131126,000000,24.2163,24.5863,24.1929,24.4871,3286782.6630489,0
+TNL.US,D,20131127,000000,24.5008,24.7601,24.3483,24.7193,3095280.7542433,0
+TNL.US,D,20131129,000000,24.7066,24.7153,24.4484,24.5319,1166086.9804911,0
+TNL.US,D,20131202,000000,24.5212,24.93,24.4794,24.6532,3801165.6851925,0
+TNL.US,D,20131203,000000,24.7912,24.9553,24.5319,24.6309,4861803.9195964,0
+TNL.US,D,20131204,000000,24.5192,24.8426,24.2978,24.5269,3037542.9807414,0
+TNL.US,D,20131205,000000,24.4396,24.6834,24.2629,24.3522,2824304.8375981,0
+TNL.US,D,20131206,000000,24.696,24.7785,24.4707,24.7669,2693752.5326382,0
+TNL.US,D,20131209,000000,24.8338,24.9056,24.6037,24.7873,3164178.0678019,0
+TNL.US,D,20131210,000000,24.7873,24.7873,24.4017,24.5192,3280152.0200273,0
+TNL.US,D,20131211,000000,24.5192,24.597,24.1696,24.1998,2604174.491668,0
+TNL.US,D,20131212,000000,24.2531,24.359,23.9288,24.0327,4467363.5557204,0
+TNL.US,D,20131213,000000,24.1037,24.2755,23.9928,24.1473,2727102.4324514,0
+TNL.US,D,20131216,000000,24.2755,24.4193,24.157,24.3755,3363272.4181355,0
+TNL.US,D,20131217,000000,24.3376,24.3561,23.9055,24.0871,3317672.4594023,0
+TNL.US,D,20131218,000000,24.2066,24.795,24.0473,24.7746,4067805.2704565,0
+TNL.US,D,20131219,000000,24.6211,24.8815,24.4571,24.6144,3635912.4315539,0
+TNL.US,D,20131220,000000,24.7153,25.0048,24.6649,24.963,3896133.5049443,0
+TNL.US,D,20131223,000000,25.065,25.1359,24.6649,24.799,2423535.551217,0
+TNL.US,D,20131224,000000,24.8388,24.9961,24.8115,24.8746,689890.65428956,0
+TNL.US,D,20131226,000000,24.9747,25.0951,24.9056,25.0397,1659801.6323774,0
+TNL.US,D,20131227,000000,25.1572,25.1572,24.8912,24.9785,1185540.2305798,0
+TNL.US,D,20131230,000000,24.9591,25.1951,24.9173,25.0854,1535354.7913832,0
+TNL.US,D,20131231,000000,25.1019,25.3786,25.1019,25.2078,1779837.9990649,0
+TNL.US,D,20140102,000000,25.1067,25.2709,24.9669,25.1495,3756101.2031437,0
+TNL.US,D,20140103,000000,25.1533,25.2456,24.7426,24.799,3192188.6472134,0
+TNL.US,D,20140106,000000,24.9427,25.0854,24.7669,24.795,3161939.3633557,0
+TNL.US,D,20140107,000000,24.8951,24.9669,24.5251,24.5416,5311816.4656908,0
+TNL.US,D,20140108,000000,24.696,24.8232,24.5212,24.8047,4243227.4322855,0
+TNL.US,D,20140109,000000,24.8844,24.9056,24.5056,24.7193,1647379.6030609,0
+TNL.US,D,20140110,000000,24.8338,25.0272,24.7514,24.963,1584503.3129139,0
+TNL.US,D,20140113,000000,24.8455,24.9892,24.3989,24.4532,1981310.07183,0
+TNL.US,D,20140114,000000,24.597,25.2622,24.4396,25.2582,3305253.5193742,0
+TNL.US,D,20140115,000000,25.2622,25.4864,25.1466,25.2806,1855067.3244172,0
+TNL.US,D,20140116,000000,25.1727,25.3485,25.1727,25.267,1705695.0735242,0
+TNL.US,D,20140117,000000,25.233,25.5613,25.1844,25.4408,2188193.5483968,0
+TNL.US,D,20140121,000000,25.637,25.6855,25.1786,25.436,1805065.12948,0
+TNL.US,D,20140122,000000,25.535,25.7438,25.3437,25.6564,2375904.9001342,0
+TNL.US,D,20140123,000000,25.6564,25.6564,25.1815,25.3942,2569876.1802655,0
+TNL.US,D,20140124,000000,25.0912,25.1261,24.558,24.5804,2913073.4849644,0
+TNL.US,D,20140127,000000,25.2262,25.2262,24.3425,24.6455,4617412.3608089,0
+TNL.US,D,20140128,000000,24.7066,25.0359,24.7066,24.8912,3907947.9741766,0
+TNL.US,D,20140129,000000,24.7601,24.7601,24.1532,24.3095,3654260.7460995,0
+TNL.US,D,20140130,000000,24.6455,24.6969,24.462,24.5416,4344618.9127251,0
+TNL.US,D,20140131,000000,24.1969,24.461,24.1144,24.2668,5411217.4145322,0
+TNL.US,D,20140203,000000,24.3561,24.4017,23.4297,23.4743,6748785.6544073,0
+TNL.US,D,20140204,000000,23.6424,23.9521,23.5346,23.9016,4315469.4155963,0
+TNL.US,D,20140205,000000,23.6559,23.9453,23.5132,23.9016,2791635.6110317,0
+TNL.US,D,20140206,000000,23.9259,24.799,23.9259,24.7601,5040461.596315,0
+TNL.US,D,20140207,000000,23.7424,24.3065,22.6878,24.0609,17006317.295675,0
+TNL.US,D,20140210,000000,24.228,24.2978,23.9521,24.0502,5004036.8246175,0
+TNL.US,D,20140211,000000,24.0502,24.1231,23.889,23.9317,4679997.2280681,0
+TNL.US,D,20140212,000000,24.0396,24.2317,23.8929,24.0744,4800771.9347222,0
+TNL.US,D,20140213,000000,23.8521,24.1308,23.8065,24.0453,3882706.4270815,0
+TNL.US,D,20140214,000000,24.0025,24.3162,23.956,24.3065,4830822.4743489,0
+TNL.US,D,20140218,000000,24.293,24.3202,23.8968,23.9395,3565786.6109096,0
+TNL.US,D,20140219,000000,23.8667,24.0192,23.6725,23.7036,3866441.322791,0
+TNL.US,D,20140220,000000,23.7851,23.7851,23.4783,23.6802,4260734.4305787,0
+TNL.US,D,20140221,000000,23.6929,23.9988,23.6559,23.9317,2705835.7699756,0
+TNL.US,D,20140224,000000,23.9725,24.5212,23.9618,24.1696,3291171.5123358,0
+TNL.US,D,20140225,000000,24.221,24.3522,24.1348,24.3308,4507139.1757472,0
+TNL.US,D,20140226,000000,24.3308,24.7066,24.293,24.6309,4051201.3741868,0
+TNL.US,D,20140227,000000,24.558,24.9669,24.4396,24.963,3661372.2883743,0
+TNL.US,D,20140228,000000,24.9737,25.0922,24.696,24.93,4032913.8156495,0
+TNL.US,D,20140303,000000,24.6114,25.0115,24.558,24.8815,4386260.4630447,0
+TNL.US,D,20140304,000000,24.9931,25.5525,24.93,25.5389,5219897.7737518,0
+TNL.US,D,20140305,000000,25.5389,25.6409,25.436,25.5875,3257457.0764719,0
+TNL.US,D,20140306,000000,25.601,26.1089,25.571,25.9089,3894242.8603431,0
+TNL.US,D,20140307,000000,26.0865,26.2138,25.8274,25.8962,2753121.450502,0
+TNL.US,D,20140310,000000,25.8652,25.9253,25.3679,25.5486,3547953.1777914,0
+TNL.US,D,20140311,000000,25.7565,25.8807,25.5302,25.6049,4021287.7930197,0
+TNL.US,D,20140312,000000,25.469,25.5768,25.2883,25.3903,3414765.7096863,0
+TNL.US,D,20140313,000000,25.4505,25.4612,24.7504,24.799,8225750.8324017,0
+TNL.US,D,20140314,000000,24.7465,25.0932,24.7183,24.7912,4935581.2793235,0
+TNL.US,D,20140317,000000,25.0048,25.1146,24.8989,25.1077,2559408.6408472,0
+TNL.US,D,20140318,000000,25.1077,25.469,25.1077,25.367,2231194.3856847,0
+TNL.US,D,20140319,000000,25.3234,25.5068,25.0175,25.1864,2787622.6251868,0
+TNL.US,D,20140320,000000,25.0543,25.1824,24.8455,24.9563,2971862.6463409,0
+TNL.US,D,20140321,000000,25.2126,25.2719,24.9601,25.066,3767925.9700047,0
+TNL.US,D,20140324,000000,25.1184,25.2038,24.7153,24.7805,2631370.5286614,0
+TNL.US,D,20140325,000000,24.9377,25.1339,24.8154,25.066,2918905.0320107,0
+TNL.US,D,20140326,000000,25.1213,25.1446,24.3949,24.3949,4094251.6400916,0
+TNL.US,D,20140327,000000,24.392,24.6231,24.1832,24.5823,5302046.0757251,0
+TNL.US,D,20140328,000000,24.7212,25.2854,24.6756,24.9785,3302691.4693916,0
+TNL.US,D,20140331,000000,25.132,25.4166,25.132,25.1699,3584740.4260139,0
+TNL.US,D,20140401,000000,25.3398,25.6127,25.2816,25.4748,4831762.6478354,0
+TNL.US,D,20140402,000000,25.5068,25.7506,25.469,25.6642,3241326.8711154,0
+TNL.US,D,20140403,000000,25.6049,25.6777,25.1505,25.2242,2834580.8411254,0
+TNL.US,D,20140404,000000,25.4534,25.6195,24.8261,24.8815,2674779.1520398,0
+TNL.US,D,20140407,000000,24.8455,24.8455,24.1658,24.4066,4103727.5178808,0
+TNL.US,D,20140408,000000,24.4105,24.6863,24.3493,24.4163,3596949.2944195,0
+TNL.US,D,20140409,000000,24.4629,24.964,24.4377,24.7669,4599493.4573737,0
+TNL.US,D,20140410,000000,24.83,24.9086,24.1774,24.2638,2595628.4897366,0
+TNL.US,D,20140411,000000,24.1114,24.3017,23.7861,23.8608,3140073.3788984,0
+TNL.US,D,20140414,000000,24.2066,24.4133,23.9113,24.1037,4905567.8111596,0
+TNL.US,D,20140415,000000,24.3289,24.3822,23.7569,24.2317,4096831.1960428,0
+TNL.US,D,20140416,000000,24.5075,24.5823,24.3532,24.5242,3571350.4196137,0
+TNL.US,D,20140417,000000,24.4727,24.8008,24.459,24.7028,3771723.7354129,0
+TNL.US,D,20140421,000000,24.6785,24.799,24.5639,24.7387,2816450.836305,0
+TNL.US,D,20140422,000000,24.8154,25.2592,24.7912,25.167,3440711.614574,0
+TNL.US,D,20140423,000000,25.163,25.3261,24.9902,25.132,5441682.9485894,0
+TNL.US,D,20140424,000000,25.4194,25.7787,25.163,25.6777,4652975.2209971,0
+TNL.US,D,20140425,000000,25.569,25.6311,24.8882,24.9708,3819054.7255049,0
+TNL.US,D,20140428,000000,25.1408,25.1408,24.091,24.3687,5858180.8328138,0
+TNL.US,D,20140429,000000,24.4202,24.6562,24.3735,24.6358,3126749.277321,0
+TNL.US,D,20140430,000000,24.5823,24.6785,24.4202,24.5202,3309449.8030073,0
+TNL.US,D,20140501,000000,24.5202,24.6124,24.3366,24.5823,3984996.8904933,0
+TNL.US,D,20140502,000000,24.7329,25.1592,24.7251,24.7591,2638323.4874566,0
+TNL.US,D,20140505,000000,24.695,24.8154,24.5115,24.7329,3224038.1825473,0
+TNL.US,D,20140506,000000,24.7251,24.8261,24.5426,24.5464,2227786.9003984,0
+TNL.US,D,20140507,000000,24.6445,24.6485,24.228,24.6027,2634634.876911,0
+TNL.US,D,20140508,000000,24.5145,24.9407,24.3949,24.5115,1930483.0368462,0
+TNL.US,D,20140509,000000,24.4891,24.7028,24.3134,24.6591,3299016.2457631,0
+TNL.US,D,20140512,000000,24.8338,25.1213,24.6911,25.0203,1988138.4293197,0
+TNL.US,D,20140513,000000,25.1271,25.1271,24.8669,24.9747,2376226.1861449,0
+TNL.US,D,20140514,000000,25.0504,25.0504,24.7708,24.8455,2986950.7316885,0
+TNL.US,D,20140515,000000,24.6785,24.7329,24.1444,24.3493,2307995.1291533,0
+TNL.US,D,20140516,000000,24.2367,24.3687,24.0239,24.3648,3246663.1022286,0
+TNL.US,D,20140519,000000,24.3493,24.6027,24.1939,24.5639,2079791.4424421,0
+TNL.US,D,20140520,000000,24.5464,24.5707,24.2066,24.2668,2599554.9755016,0
+TNL.US,D,20140521,000000,24.4066,24.6717,24.4066,24.5989,1764151.6214988,0
+TNL.US,D,20140522,000000,24.6057,24.7465,24.5182,24.5523,2560272.6118822,0
+TNL.US,D,20140523,000000,24.6164,24.8746,24.5823,24.8222,1671697.4528753,0
+TNL.US,D,20140527,000000,24.9116,25.163,24.729,24.8708,2315823.3863749,0
+TNL.US,D,20140528,000000,24.863,25.3214,24.794,25.1719,3427186.7092401,0
+TNL.US,D,20140529,000000,25.2048,25.2563,24.9252,25.2282,2883398.8087796,0
+TNL.US,D,20140530,000000,25.2106,25.5651,25.1194,25.534,3524469.4358892,0
+TNL.US,D,20140602,000000,25.5516,25.8836,25.5098,25.8458,2790995.0985361,0
+TNL.US,D,20140603,000000,25.7613,25.9428,25.6166,25.8186,3679243.8227181,0
+TNL.US,D,20140604,000000,25.7118,25.7913,25.6195,25.7476,4223740.2000226,0
+TNL.US,D,20140605,000000,25.8458,25.8807,25.5797,25.7749,3800441.7619057,0
+TNL.US,D,20140606,000000,25.8924,25.9011,25.7876,25.8865,4648609.026493,0
+TNL.US,D,20140609,000000,25.9011,25.9011,25.6447,25.6827,3903787.7322435,0
+TNL.US,D,20140610,000000,25.6486,25.668,25.4039,25.6283,3780433.4696382,0
+TNL.US,D,20140611,000000,25.4923,25.5573,25.298,25.3651,4385217.3132729,0
+TNL.US,D,20140612,000000,25.3418,25.3572,24.9563,25.0184,3555712.4409019,0
+TNL.US,D,20140613,000000,25.0485,25.1951,24.8669,25.0291,4427752.6977503,0
+TNL.US,D,20140616,000000,24.9815,25.1291,24.9154,25.0379,2356008.852018,0
+TNL.US,D,20140617,000000,24.9601,25.1388,24.928,25.0912,2638698.3211357,0
+TNL.US,D,20140618,000000,25.0912,25.267,25.0379,25.2631,6157504.061324,0
+TNL.US,D,20140619,000000,25.2582,25.6234,25.233,25.6049,3959879.9447036,0
+TNL.US,D,20140620,000000,25.6311,25.804,25.5651,25.7409,3662453.5393717,0
+TNL.US,D,20140623,000000,25.7963,25.8613,25.6049,25.8351,4335475.648338,0
+TNL.US,D,20140624,000000,25.7797,26.009,25.5651,25.5952,3580614.1662548,0
+TNL.US,D,20140625,000000,25.6827,26.1449,25.534,25.9594,8570564.8647825,0
+TNL.US,D,20140626,000000,25.9856,26.1216,25.7448,26.0468,3479964.1150706,0
+TNL.US,D,20140627,000000,25.9914,26.2449,25.8147,26.1176,6274729.1754179,0
+TNL.US,D,20140630,000000,26.0962,26.1837,25.9089,26.1526,2296498.8566431,0
+TNL.US,D,20140701,000000,26.1798,26.2409,25.9914,26.1139,2297446.2384694,0
+TNL.US,D,20140702,000000,26.1352,26.2653,26.0516,26.2449,1809638.306318,0
+TNL.US,D,20140703,000000,26.3119,26.4721,26.2818,26.4469,1412033.4811893,0
+TNL.US,D,20140707,000000,26.2128,26.3944,26.2128,26.3556,1633155.4887484,0
+TNL.US,D,20140708,000000,26.2061,26.2409,26.0671,26.1857,3441891.7228056,0
+TNL.US,D,20140709,000000,26.3226,26.6089,26.1944,26.6022,3115730.8147754,0
+TNL.US,D,20140710,000000,26.1798,26.6489,26.1798,26.4906,2661187.3121202,0
+TNL.US,D,20140711,000000,26.4779,26.6052,26.3488,26.5459,1866679.9601299,0
+TNL.US,D,20140714,000000,26.7041,26.8606,26.512,26.5158,1996223.0974921,0
+TNL.US,D,20140715,000000,26.5217,26.6731,26.2614,26.4129,2262155.235675,0
+TNL.US,D,20140716,000000,26.5478,26.6089,26.3556,26.3886,2109694.7259807,0
+TNL.US,D,20140717,000000,26.2409,26.3886,25.9565,25.9856,1813501.9765487,0
+TNL.US,D,20140718,000000,26.1352,26.3984,26.0828,26.3692,1410776.1407437,0
+TNL.US,D,20140721,000000,26.3012,26.512,26.1449,26.3915,2088856.4448523,0
+TNL.US,D,20140722,000000,26.4653,26.7489,26.4653,26.642,2496710.4996741,0
+TNL.US,D,20140723,000000,26.7382,26.7557,26.4089,26.4401,3456159.0871578,0
+TNL.US,D,20140724,000000,26.7654,27.2771,26.7158,26.9344,5064417.9993675,0
+TNL.US,D,20140725,000000,26.9382,27.2364,26.7935,26.9839,3759948.397169,0
+TNL.US,D,20140728,000000,27.0247,27.1597,26.7285,26.7333,3877210.5827257,0
+TNL.US,D,20140729,000000,26.7412,26.9305,26.3915,26.4089,2760225.7844367,0
+TNL.US,D,20140730,000000,26.5614,26.6517,26.2896,26.6089,2978841.3492075,0
+TNL.US,D,20140731,000000,26.6363,26.7081,26.0828,26.0925,2153704.7308662,0
+TNL.US,D,20140801,000000,26.1303,26.4168,25.9662,26.209,3158708.9972804,0
+TNL.US,D,20140804,000000,26.209,26.6731,26.1235,26.6196,2738462.7762649,0
+TNL.US,D,20140805,000000,26.4284,26.5547,26.1176,26.2186,2671194.5475425,0
+TNL.US,D,20140806,000000,26.1139,26.3411,26.0671,26.1904,1609504.9252639,0
+TNL.US,D,20140807,000000,26.2896,26.3827,25.8264,25.838,2675986.0341055,0
+TNL.US,D,20140808,000000,25.9011,26.3827,25.8836,26.3605,2569881.3290797,0
+TNL.US,D,20140811,000000,26.512,27.1694,26.512,27.0393,3974795.0298915,0
+TNL.US,D,20140812,000000,27.0791,27.1334,26.8304,27.0033,2381988.73908,0
+TNL.US,D,20140813,000000,27.1839,27.3675,27.0791,27.2267,2462081.6343951,0
+TNL.US,D,20140814,000000,27.2811,27.5753,27.1577,27.5714,2311529.2752707,0
+TNL.US,D,20140815,000000,27.5772,27.6296,27.1092,27.3509,3815068.5134943,0
+TNL.US,D,20140818,000000,27.5714,27.5957,27.4141,27.52,2553661.5343548,0
+TNL.US,D,20140819,000000,27.5549,27.6812,27.3897,27.4685,3057806.6541968,0
+TNL.US,D,20140820,000000,27.4432,27.483,27.2878,27.4432,1648717.2650091,0
+TNL.US,D,20140821,000000,27.4956,27.6209,27.3636,27.6082,2044592.0885417,0
+TNL.US,D,20140822,000000,27.4976,27.7113,27.4539,27.5957,1422612.2349959,0
+TNL.US,D,20140825,000000,27.6889,27.9627,27.5977,27.8462,3482695.0461615,0
+TNL.US,D,20140826,000000,27.8462,28.1482,27.8278,28.1055,2552298.1283352,0
+TNL.US,D,20140827,000000,28.0822,28.1959,27.854,27.9385,1604745.3613493,0
+TNL.US,D,20140828,000000,27.752,27.9219,27.6501,27.8763,1369741.1207455,0
+TNL.US,D,20140829,000000,27.8763,28.1288,27.7657,28.0793,2067415.752454,0
+TNL.US,D,20140902,000000,28.1677,28.3085,27.8385,28.0375,2403016.4965735,0
+TNL.US,D,20140903,000000,28.1987,28.2501,28.0462,28.1792,1573798.9280389,0
+TNL.US,D,20140904,000000,28.3085,28.6114,28.22,28.3008,2519601.0981718,0
+TNL.US,D,20140905,000000,28.2901,28.3949,28.1201,28.3949,1541906.142665,0
+TNL.US,D,20140908,000000,28.2647,28.6959,28.257,28.4939,3165135.7472567,0
+TNL.US,D,20140909,000000,28.46,28.4794,28.1959,28.2307,1797939.1705253,0
+TNL.US,D,20140910,000000,28.2968,28.3045,28.0608,28.0638,2221721.5971838,0
+TNL.US,D,20140911,000000,28.0462,28.4435,27.9666,28.3212,2512783.0383106,0
+TNL.US,D,20140912,000000,28.3212,28.391,27.7734,27.9308,2200231.4761686,0
+TNL.US,D,20140915,000000,27.8793,27.9958,27.7258,27.9405,2165916.6885604,0
+TNL.US,D,20140916,000000,27.8025,28.2026,27.7258,28.1881,2924498.7038377,0
+TNL.US,D,20140917,000000,28.2172,28.3212,27.89,28.1249,2003284.181387,0
+TNL.US,D,20140918,000000,28.1715,28.4823,28.1288,28.4241,1575398.1497523,0
+TNL.US,D,20140919,000000,28.6075,28.7707,28.3424,28.5793,3658004.9638393,0
+TNL.US,D,20140922,000000,28.4823,28.5231,28.2725,28.3085,2004736.1470123,0
+TNL.US,D,20140923,000000,28.2968,28.3716,28.02,28.0638,2395571.3111339,0
+TNL.US,D,20140924,000000,28.0638,28.4172,27.9559,28.3977,1731942.6989284,0
+TNL.US,D,20140925,000000,28.2453,28.3687,28.0074,28.0541,1944085.1743944,0
+TNL.US,D,20140926,000000,28.1055,28.5308,28.1055,28.3949,1605791.6004097,0
+TNL.US,D,20140929,000000,28.1598,28.3008,28.0638,28.225,1613364.4764434,0
+TNL.US,D,20140930,000000,28.2754,28.4435,28.0462,28.1881,2488707.182767,0
+TNL.US,D,20141001,000000,28.1755,28.1755,27.2034,27.387,4397836.0272947,0
+TNL.US,D,20141002,000000,27.4074,27.5015,26.8974,27.2577,4049207.7533,0
+TNL.US,D,20141003,000000,27.4315,27.8025,27.3257,27.7034,3957189.1743642,0
+TNL.US,D,20141006,000000,27.9171,27.9171,27.4277,27.4665,2627052.7330116,0
+TNL.US,D,20141007,000000,27.3025,27.4752,26.9683,26.9752,2808698.7815347,0
+TNL.US,D,20141008,000000,26.9819,27.3354,26.7041,27.3053,2870702.8625436,0
+TNL.US,D,20141009,000000,27.2034,27.3354,26.6012,26.6082,2381769.3995918,0
+TNL.US,D,20141010,000000,26.5371,26.8392,26.1643,26.1643,3083064.6774976,0
+TNL.US,D,20141013,000000,26.0681,26.2808,25.2185,25.2456,5031763.1894812,0
+TNL.US,D,20141014,000000,25.3582,25.9817,25.303,25.6817,5296068.3023533,0
+TNL.US,D,20141015,000000,25.1874,25.5457,24.2337,24.9173,8352626.8839702,0
+TNL.US,D,20141016,000000,24.4745,25.8311,24.3056,25.67,5115498.3560136,0
+TNL.US,D,20141017,000000,26.0274,26.9392,25.9701,26.4478,4329356.7974551,0
+TNL.US,D,20141020,000000,26.4896,26.9441,26.4896,26.713,3171030.1098373,0
+TNL.US,D,20141021,000000,26.9819,27.4879,26.9363,27.3967,2992852.3026089,0
+TNL.US,D,20141022,000000,27.4956,27.6966,27.2101,27.2354,3623817.8668251,0
+TNL.US,D,20141023,000000,27.5228,27.6937,27.1597,27.1966,4938153.6269348,0
+TNL.US,D,20141024,000000,26.3391,26.6596,25.8885,26.4741,7612842.1598432,0
+TNL.US,D,20141027,000000,26.4546,26.6964,26.3429,26.5177,4542321.0236792,0
+TNL.US,D,20141028,000000,26.5139,26.8673,26.3536,26.7965,4863128.1946276,0
+TNL.US,D,20141029,000000,26.8713,26.9887,26.3808,26.5731,3988099.5659746,0
+TNL.US,D,20141030,000000,26.4381,27.1139,26.3711,26.7527,2997561.4081436,0
+TNL.US,D,20141031,000000,27.1655,27.2549,26.7557,26.9441,3960007.6352976,0
+TNL.US,D,20141103,000000,26.9363,27.2549,26.8042,26.9131,4504609.0484132,0
+TNL.US,D,20141104,000000,26.8392,26.8751,26.3508,26.5605,3649917.2063783,0
+TNL.US,D,20141105,000000,26.7527,26.7527,26.3623,26.6313,1899710.6334584,0
+TNL.US,D,20141106,000000,26.6353,26.845,26.5177,26.713,1973803.100619,0
+TNL.US,D,20141107,000000,26.5992,26.8645,26.5478,26.8227,2457380.7669632,0
+TNL.US,D,20141110,000000,26.7771,27.01,26.7527,26.9441,1796117.5200352,0
+TNL.US,D,20141111,000000,26.9441,27.5588,26.9363,27.5131,4721507.9985051,0
+TNL.US,D,20141112,000000,27.4238,27.8065,27.348,27.7754,3478324.7326059,0
+TNL.US,D,20141113,000000,27.8385,27.9502,27.6355,27.7841,2316380.4880793,0
+TNL.US,D,20141114,000000,27.8132,27.8462,27.5588,27.6685,2301445.8373973,0
+TNL.US,D,20141117,000000,27.52,27.6122,27.2908,27.4976,1721546.2131471,0
+TNL.US,D,20141118,000000,27.4539,27.9695,27.4539,27.854,1898997.0077999,0
+TNL.US,D,20141119,000000,27.8132,27.8462,27.3743,27.4432,2519970.7830367,0
+TNL.US,D,20141120,000000,27.2034,27.483,27.1139,27.348,2992548.5225667,0
+TNL.US,D,20141121,000000,27.6326,27.7773,27.5879,27.6171,3242138.3242449,0
+TNL.US,D,20141124,000000,27.7773,28.2093,27.752,28.2056,2726335.2591247,0
+TNL.US,D,20141125,000000,28.2093,28.6075,28.1919,28.5493,5103296.6959478,0
+TNL.US,D,20141126,000000,28.5357,28.7843,28.4201,28.7416,3425560.7136924,0
+TNL.US,D,20141128,000000,28.8299,29.2824,28.7872,29.0406,1816258.6517109,0
+TNL.US,D,20141201,000000,28.9144,29.094,28.6464,28.728,2678983.6737756,0
+TNL.US,D,20141202,000000,28.728,28.9989,28.6542,28.8853,3413155.1605815,0
+TNL.US,D,20141203,000000,28.826,29.2174,28.8144,29.1397,3493801.0385497,0
+TNL.US,D,20141204,000000,29.1144,29.2213,28.9251,29.0814,2545767.3723105,0
+TNL.US,D,20141205,000000,29.1835,29.6486,29.1835,29.6252,3157650.4010657,0
+TNL.US,D,20141208,000000,29.5796,29.7204,29.2921,29.3835,3917637.0128768,0
+TNL.US,D,20141209,000000,29.0485,29.2446,28.962,29.2243,3084859.5541533,0
+TNL.US,D,20141210,000000,29.0649,29.265,28.8979,28.9397,3456063.3192123,0
+TNL.US,D,20141211,000000,29.0485,29.3815,28.9348,29.0533,1941071.0585185,0
+TNL.US,D,20141212,000000,28.8571,29.0572,28.7872,28.8125,2660670.3711671,0
+TNL.US,D,20141215,000000,29.0368,29.2485,28.5532,28.7484,2772074.2358433,0
+TNL.US,D,20141216,000000,28.6601,28.9572,28.3453,28.3871,3466053.0486661,0
+TNL.US,D,20141217,000000,28.5609,28.9873,28.3677,28.8814,3167840.9342762,0
+TNL.US,D,20141218,000000,29.3087,29.3728,29.0058,29.3728,2395898.7757216,0
+TNL.US,D,20141219,000000,29.5543,29.6952,29.3698,29.5282,3659716.4297039,0
+TNL.US,D,20141222,000000,29.5486,29.7243,29.4427,29.5117,1918671.6569024,0
+TNL.US,D,20141223,000000,29.566,29.7486,29.5117,29.668,2264019.106442,0
+TNL.US,D,20141224,000000,29.7019,29.9554,29.5962,29.8477,863320.22499472,0
+TNL.US,D,20141226,000000,29.9865,30.1768,29.9865,30.072,1251577.8926909,0
+TNL.US,D,20141229,000000,30.072,30.3167,29.8631,30.2283,1324691.0553767,0
+TNL.US,D,20141230,000000,30.2157,30.2157,29.8311,30.0419,1475137.3489272,0
+TNL.US,D,20141231,000000,30.1167,30.3497,29.871,29.8778,1711065.2868116,0
+TNL.US,D,20150102,000000,30.0545,30.0545,29.3028,29.7486,1758837.0154055,0
+TNL.US,D,20150105,000000,29.6,29.6894,29.1077,29.2106,2491668.7807372,0
+TNL.US,D,20150106,000000,29.2844,29.3028,28.6415,28.863,4326658.8187757,0
+TNL.US,D,20150107,000000,29.2039,29.4203,28.965,29.4019,2168676.453011,0
+TNL.US,D,20150108,000000,29.6758,30.1827,29.6486,30.169,3175333.4888072,0
+TNL.US,D,20150109,000000,30.1516,30.169,29.6291,29.8341,2146227.6227779,0
+TNL.US,D,20150112,000000,29.9961,30.0138,29.6174,29.7612,2176658.1448981,0
+TNL.US,D,20150113,000000,29.9437,30.3497,29.4272,29.6214,2215238.2102505,0
+TNL.US,D,20150114,000000,29.3873,29.5543,29.1436,29.4583,3118015.8585501,0
+TNL.US,D,20150115,000000,29.5486,29.7758,29.232,29.299,2041657.2644059,0
+TNL.US,D,20150116,000000,29.2136,29.6321,29.0796,29.6137,2068870.8073677,0
+TNL.US,D,20150120,000000,29.7204,29.8816,29.2446,29.5757,1923415.7743741,0
+TNL.US,D,20150121,000000,29.4815,29.8147,29.3524,29.5543,1644600.273116,0
+TNL.US,D,20150122,000000,29.6855,30.71,29.6855,30.643,3240208.5486552,0
+TNL.US,D,20150123,000000,30.6887,30.7993,30.3691,30.3895,2677017.856486,0
+TNL.US,D,20150126,000000,30.4236,30.542,30.1613,30.3982,2658893.0004798,0
+TNL.US,D,20150127,000000,30.0652,30.3856,29.8778,30.1516,1708672.1179373,0
+TNL.US,D,20150128,000000,30.2749,30.2876,29.5038,29.5592,2144764.3297614,0
+TNL.US,D,20150129,000000,29.5622,29.9069,29.3359,29.8068,1871413.7799732,0
+TNL.US,D,20150130,000000,29.4854,29.566,29.1591,29.1902,2856739.2782335,0
+TNL.US,D,20150202,000000,29.0503,29.0503,27.7151,28.5609,7987902.3867932,0
+TNL.US,D,20150203,000000,28.6124,29.131,28.5678,29.0689,4156597.6023684,0
+TNL.US,D,20150204,000000,28.9572,29.2009,28.6862,28.8329,3323462.8159345,0
+TNL.US,D,20150205,000000,28.962,29.2174,28.8232,29.0814,2065726.9413723,0
+TNL.US,D,20150206,000000,29.0329,29.1747,28.4755,28.5833,5270263.4749767,0
+TNL.US,D,20150209,000000,28.3502,28.4949,27.9181,28.223,6945456.9727437,0
+TNL.US,D,20150210,000000,29.7836,30.8799,29.6641,30.6809,11447427.768723,0
+TNL.US,D,20150211,000000,31.0052,31.1179,30.5031,31.0013,5456815.3137397,0
+TNL.US,D,20150212,000000,31.3237,31.3538,30.9974,31.2295,3345826.1758506,0
+TNL.US,D,20150213,000000,31.2625,31.6753,31.2625,31.5538,2861229.0442802,0
+TNL.US,D,20150217,000000,31.5267,31.7578,31.3188,31.3947,2767328.0588458,0
+TNL.US,D,20150218,000000,31.4218,31.8491,31.3412,31.8384,3544412.8530968,0
+TNL.US,D,20150219,000000,31.9842,32.1336,31.7578,31.8238,1919872.360391,0
+TNL.US,D,20150220,000000,31.7792,32.0307,31.5975,31.9725,1942501.3991238,0
+TNL.US,D,20150223,000000,31.92,32.1336,31.8598,32.0229,1973190.3917205,0
+TNL.US,D,20150224,000000,31.9792,32.054,31.7064,31.8559,2332187.3478994,0
+TNL.US,D,20150225,000000,31.9772,32.253,31.8967,32.0714,1999335.0408392,0
+TNL.US,D,20150226,000000,32.0821,32.1336,31.7831,31.9842,2015284.0079333,0
+TNL.US,D,20150227,000000,32.0083,32.2617,31.8073,31.8705,3526144.8600539,0
+TNL.US,D,20150302,000000,31.9842,32.8706,31.9093,32.7851,2694779.2062043,0
+TNL.US,D,20150303,000000,32.6376,32.7269,32.187,32.3113,2385637.1888743,0
+TNL.US,D,20150304,000000,32.1443,32.2617,31.8102,31.9481,2883939.4342783,0
+TNL.US,D,20150305,000000,32.0898,32.1103,31.7938,31.8209,2593453.6305874,0
+TNL.US,D,20150306,000000,31.7374,31.817,31.1984,31.2586,2785197.5336639,0
+TNL.US,D,20150309,000000,31.3703,31.6665,31.2295,31.6432,3043250.9562451,0
+TNL.US,D,20150310,000000,31.3101,31.3742,31.0392,31.0916,2757069.561287,0
+TNL.US,D,20150311,000000,31.2402,31.4004,31.0693,31.1673,1757023.6030183,0
+TNL.US,D,20150312,000000,31.2528,31.5714,31.1887,31.4199,1733593.4087846,0
+TNL.US,D,20150313,000000,31.3227,31.4471,31.1208,31.3577,2538967.8481808,0
+TNL.US,D,20150316,000000,31.5053,31.7792,31.3995,31.7034,2212133.4752435,0
+TNL.US,D,20150317,000000,31.6102,31.7258,31.4859,31.4899,1803585.3602578,0
+TNL.US,D,20150318,000000,31.3043,31.8209,31.176,31.6694,2725809.0503058,0
+TNL.US,D,20150319,000000,31.6373,32.0657,31.6035,32.0365,2442119.6814562,0
+TNL.US,D,20150320,000000,32.0754,32.322,32.0754,32.2433,3807167.1431099,0
+TNL.US,D,20150323,000000,32.1384,32.4424,31.9919,31.9947,2303266.4581243,0
+TNL.US,D,20150324,000000,31.9141,32.1656,31.6743,31.7054,1871296.3870077,0
+TNL.US,D,20150325,000000,31.6889,31.817,31.1479,31.1479,2323834.9413847,0
+TNL.US,D,20150326,000000,30.9683,31.7296,30.775,31.5888,4793381.3267138,0
+TNL.US,D,20150327,000000,31.5928,32.0977,31.515,31.9986,3044930.4994612,0
+TNL.US,D,20150330,000000,32.1705,32.2346,31.7529,31.8102,2258982.5363195,0
+TNL.US,D,20150331,000000,31.6986,32.0093,31.5558,31.6656,1671096.0713682,0
+TNL.US,D,20150401,000000,31.515,31.6889,31.0644,31.682,2883514.1422194,0
+TNL.US,D,20150402,000000,31.7034,32.1112,31.6442,32.0026,2018143.6593809,0
+TNL.US,D,20150406,000000,31.7335,32.2473,31.5965,32.0598,2220127.5242848,0
+TNL.US,D,20150407,000000,32.2045,32.2045,31.6656,31.6937,1792047.8972333,0
+TNL.US,D,20150408,000000,31.8044,32.1112,31.6393,31.9034,2396977.9671933,0
+TNL.US,D,20150409,000000,31.9277,32.1997,31.7831,32.0598,1325809.3778371,0
+TNL.US,D,20150410,000000,31.9752,32.0831,31.6986,31.817,1788448.876056,0
+TNL.US,D,20150413,000000,31.7393,32.0063,31.5674,31.9181,2097568.2386034,0
+TNL.US,D,20150414,000000,31.8918,31.9034,31.5821,31.8491,1807019.6193782,0
+TNL.US,D,20150415,000000,31.8967,32.0093,31.6587,31.7898,2297552.3040435,0
+TNL.US,D,20150416,000000,31.7365,31.9141,31.4344,31.686,1934621.6537593,0
+TNL.US,D,20150417,000000,31.4344,31.4704,31.043,31.2635,2313267.5149695,0
+TNL.US,D,20150420,000000,31.3684,31.4199,31.0615,31.3227,3095378.5817145,0
+TNL.US,D,20150421,000000,31.5383,31.6296,31.2402,31.5821,2111844.8708213,0
+TNL.US,D,20150422,000000,31.6694,31.8209,31.1917,31.7568,1611766.2844927,0
+TNL.US,D,20150423,000000,31.7335,32.0132,31.6296,31.7704,2189275.829157,0
+TNL.US,D,20150424,000000,31.8918,32.0026,31.686,31.9695,1854551.4132269,0
+TNL.US,D,20150427,000000,32.1656,32.2045,31.5053,31.5383,4056004.1881412,0
+TNL.US,D,20150428,000000,31.5023,31.6957,30.1196,30.2351,7349986.9530705,0
+TNL.US,D,20150429,000000,30.2031,31.0392,30.0584,30.1419,6593254.3918803,0
+TNL.US,D,20150430,000000,30.1603,30.2254,29.6932,29.8932,3904587.8579817,0
+TNL.US,D,20150501,000000,30.0166,30.3652,30.0166,30.2769,2271271.7262279,0
+TNL.US,D,20150504,000000,30.3137,30.4924,29.9196,30.0487,2569248.0249241,0
+TNL.US,D,20150505,000000,29.9856,30.0875,29.6864,29.9273,3537752.3469525,0
+TNL.US,D,20150506,000000,29.9856,30.2322,29.5796,29.7903,2572115.9144744,0
+TNL.US,D,20150507,000000,29.6408,30.0807,29.6408,30.0166,2962142.7147551,0
+TNL.US,D,20150508,000000,30.3652,30.9072,30.1157,30.3497,3068065.1517556,0
+TNL.US,D,20150511,000000,30.3536,30.7518,30.2409,30.5332,4335126.5587302,0
+TNL.US,D,20150512,000000,30.3954,30.4692,30.1856,30.2799,2054711.5681151,0
+TNL.US,D,20150513,000000,30.3137,30.5003,29.9613,29.9953,2398997.3321515,0
+TNL.US,D,20150514,000000,30.1371,30.5003,30.1011,30.473,2094422.3130821,0
+TNL.US,D,20150515,000000,30.6139,30.8051,30.1856,30.3137,2401576.8881025,0
+TNL.US,D,20150518,000000,30.2993,30.6303,30.2478,30.5041,1776589.0972582,0
+TNL.US,D,20150519,000000,30.5293,30.7265,30.3167,30.3982,1625955.3868682,0
+TNL.US,D,20150520,000000,30.3818,30.4565,30.1486,30.2739,1486948.728871,0
+TNL.US,D,20150521,000000,30.2739,30.3895,30.1127,30.3536,2068996.4384359,0
+TNL.US,D,20150522,000000,30.3438,30.508,30.2079,30.4129,1738161.4368082,0
+TNL.US,D,20150526,000000,30.2876,30.3856,29.6369,29.7582,2751806.4433365,0
+TNL.US,D,20150527,000000,29.9428,30.206,29.9176,30.1176,1909244.1779674,0
+TNL.US,D,20150528,000000,30.0992,30.1982,29.7486,30.0011,2038267.2850879,0
+TNL.US,D,20150529,000000,29.9322,30.0138,29.7768,29.8691,2629902.0868306,0
+TNL.US,D,20150601,000000,29.9233,30.1438,29.7943,29.8525,2225354.6005354,0
+TNL.US,D,20150602,000000,29.6952,30.0419,29.6321,29.9233,2648425.4610615,0
+TNL.US,D,20150603,000000,29.9661,30.1506,29.8719,30.0923,2220254.185116,0
+TNL.US,D,20150604,000000,29.9011,30.2943,29.8428,29.9099,2241573.3654974,0
+TNL.US,D,20150605,000000,29.8078,30.0302,29.6059,29.7582,3617502.331237,0
+TNL.US,D,20150608,000000,29.5612,29.6894,29.3962,29.4602,3174302.6961895,0
+TNL.US,D,20150609,000000,29.5427,29.9428,29.4563,29.7525,3118480.2815975,0
+TNL.US,D,20150610,000000,29.7651,30.0467,29.7166,29.9069,2247383.2875239,0
+TNL.US,D,20150611,000000,29.9865,30.1555,29.9176,30.0826,1818505.5942599,0
+TNL.US,D,20150612,000000,29.9069,29.9583,29.7059,29.7525,1522331.3805595,0
+TNL.US,D,20150615,000000,29.5573,29.6952,29.3845,29.6544,1535126.1840296,0
+TNL.US,D,20150616,000000,29.6281,29.7059,29.434,29.5679,1468036.1042809,0
+TNL.US,D,20150617,000000,29.5786,29.6359,29.299,29.5641,2313496.1223233,0
+TNL.US,D,20150618,000000,29.6641,29.9428,29.6398,29.8282,3209841.871832,0
+TNL.US,D,20150619,000000,29.737,29.8185,29.5098,29.5155,4814047.6374455,0
+TNL.US,D,20150622,000000,29.7243,29.8457,29.5204,29.5786,2751573.7169313,0
+TNL.US,D,20150623,000000,29.7059,29.7126,29.3087,29.4834,2619445.8748037,0
+TNL.US,D,20150624,000000,29.4921,29.5738,29.1728,29.1728,3270385.7491131,0
+TNL.US,D,20150625,000000,29.299,29.3028,29.1417,29.2397,3299955.3894866,0
+TNL.US,D,20150626,000000,29.3738,29.4252,29.1611,29.3359,2312933.8718046,0
+TNL.US,D,20150629,000000,29.0824,29.3125,28.6979,28.7387,2640416.9953401,0
+TNL.US,D,20150630,000000,28.9844,28.9951,28.7086,28.8125,3692934.5198717,0
+TNL.US,D,20150701,000000,29.0339,29.3359,28.9757,29.2844,2602605.1330774,0
+TNL.US,D,20150702,000000,29.3912,29.4718,29.234,29.3407,2103700.4764033,0
+TNL.US,D,20150706,000000,29.1766,29.4747,29.0242,29.1999,3259874.9596548,0
+TNL.US,D,20150707,000000,29.2815,29.4894,28.9144,29.4281,2242992.3787113,0
+TNL.US,D,20150708,000000,29.1795,29.2844,28.7387,28.7387,2639564.3516964,0
+TNL.US,D,20150709,000000,29.1611,29.4213,29.0125,29.0202,3171745.7950212,0
+TNL.US,D,20150710,000000,29.4175,29.7408,29.3485,29.668,2459047.9530252,0
+TNL.US,D,20150713,000000,29.9865,30.171,29.8798,30.0545,2793085.5171312,0
+TNL.US,D,20150714,000000,30.0963,30.3604,30.0389,30.309,2699003.2934344,0
+TNL.US,D,20150715,000000,30.2507,30.3527,30.0467,30.0963,2560557.8561931,0
+TNL.US,D,20150716,000000,30.309,30.4643,30.0963,30.4458,1821400.2576446,0
+TNL.US,D,20150717,000000,30.3691,30.5614,30.2662,30.4866,2343913.2575263,0
+TNL.US,D,20150720,000000,30.5653,30.6954,30.4274,30.4662,2211431.1769766,0
+TNL.US,D,20150721,000000,30.4458,30.5439,30.2098,30.4692,3949829.4592414,0
+TNL.US,D,20150722,000000,30.4565,30.7217,30.306,30.7061,2050246.5163771,0
+TNL.US,D,20150723,000000,30.7128,30.7128,29.5125,29.7059,4713984.5510884,0
+TNL.US,D,20150724,000000,29.7292,29.7331,29.099,29.2155,4757759.770043,0
+TNL.US,D,20150727,000000,29.0766,29.1124,28.4532,28.7036,8163756.0192584,0
+TNL.US,D,20150728,000000,29.0067,29.6059,28.2677,28.3541,11204157.621684,0
+TNL.US,D,20150729,000000,28.5182,29.1543,28.4153,28.965,8499118.8881585,0
+TNL.US,D,20150730,000000,28.9212,29.2378,28.6979,28.76,5830356.6404789,0
+TNL.US,D,20150731,000000,29.0378,29.1795,28.7036,29.0271,4057570.4574432,0
+TNL.US,D,20150803,000000,29.0824,29.3087,28.6348,28.7736,3087559.5923584,0
+TNL.US,D,20150804,000000,28.8067,28.9212,28.4891,28.5532,2208025.7512161,0
+TNL.US,D,20150805,000000,28.7009,28.8736,28.0142,28.0337,4284426.1845776,0
+TNL.US,D,20150806,000000,28.0997,28.1094,27.519,27.854,6101894.8076428,0
+TNL.US,D,20150807,000000,27.8385,27.8803,27.5122,27.6471,3772435.3015455,0
+TNL.US,D,20150810,000000,27.9608,28.1939,27.7617,28.1356,3411394.2660999,0
+TNL.US,D,20150811,000000,27.8656,28.1211,27.7472,28.0676,4626210.6546398,0
+TNL.US,D,20150812,000000,27.7801,28.2493,27.6336,28.1695,4597418.4852214,0
+TNL.US,D,20150813,000000,28.1705,28.5328,27.9317,28.2822,3142177.1844105,0
+TNL.US,D,20150814,000000,28.1939,28.4017,27.6724,27.7995,6483926.5291193,0
+TNL.US,D,20150817,000000,27.7248,28.3687,27.5811,28.3512,3228596.9427053,0
+TNL.US,D,20150818,000000,28.4094,28.4094,28.1405,28.2638,2511069.5129203,0
+TNL.US,D,20150819,000000,28.088,28.4532,27.9744,28.2891,2243276.5932592,0
+TNL.US,D,20150820,000000,28.0948,28.0948,27.4335,27.4519,3611248.5814202,0
+TNL.US,D,20150821,000000,27.1723,27.4248,26.9372,27.01,4469213.0098075,0
+TNL.US,D,20150824,000000,25.336,26.8392,24.7718,26.1069,6051971.9044455,0
+TNL.US,D,20150825,000000,26.9839,26.9839,26.0935,26.1119,4151952.3421307,0
+TNL.US,D,20150826,000000,26.6012,26.9382,26.1119,26.846,5000791.0120994,0
+TNL.US,D,20150827,000000,27.1791,27.3947,26.7208,27.3257,4062029.3306043,0
+TNL.US,D,20150828,000000,27.2636,27.4064,26.9645,27.3102,2989281.0850287,0
+TNL.US,D,20150831,000000,27.1684,27.3636,26.979,27.0577,2981363.2384387,0
+TNL.US,D,20150901,000000,26.4478,26.8237,26.4071,26.5799,4662998.932625,0
+TNL.US,D,20150902,000000,26.9683,27.35,26.7315,27.2752,3529470.9940747,0
+TNL.US,D,20150903,000000,27.3675,27.6345,27.2043,27.3316,2470007.719088,0
+TNL.US,D,20150904,000000,26.9586,27.2704,26.8722,26.9586,2397077.8541902,0
+TNL.US,D,20150908,000000,27.4422,27.6345,27.2557,27.6025,2418279.6416063,0
+TNL.US,D,20150909,000000,27.8793,27.9132,27.3568,27.4024,2147477.7548836,0
+TNL.US,D,20150910,000000,27.3539,27.7113,27.1393,27.585,2517458.1616712,0
+TNL.US,D,20150911,000000,27.5888,27.9268,27.4869,27.9181,2087551.7353154,0
+TNL.US,D,20150914,000000,27.8132,28.0414,27.7462,27.8132,1652227.7265809,0
+TNL.US,D,20150915,000000,27.886,27.886,27.35,27.7491,3167931.5534073,0
+TNL.US,D,20150916,000000,27.7229,27.8831,27.6744,27.8453,3357325.5376493,0
+TNL.US,D,20150917,000000,27.753,28.1463,27.6258,27.7268,2692015.3227023,0
+TNL.US,D,20150918,000000,27.2238,27.3102,26.7809,26.8538,6186328.1533907,0
+TNL.US,D,20150921,000000,27.0548,27.2422,26.8576,27.0383,1992567.4393579,0
+TNL.US,D,20150922,000000,26.7111,26.7245,26.2993,26.3964,2304362.1258017,0
+TNL.US,D,20150923,000000,26.4071,26.4624,26.1507,26.1574,2358052.9312845,0
+TNL.US,D,20150924,000000,25.9711,26.1653,25.805,26.0293,2772172.0633145,0
+TNL.US,D,20150925,000000,26.2342,26.4032,25.9497,26.008,3473787.5974679,0
+TNL.US,D,20150928,000000,25.8341,25.9525,25.0485,25.0767,4568929.0660825,0
+TNL.US,D,20150929,000000,25.0844,25.2388,24.6834,24.8271,3585443.7540436,0
+TNL.US,D,20150930,000000,25.098,25.5312,25.0407,25.434,3568202.4345668,0
+TNL.US,D,20151001,000000,25.4457,25.9011,25.2427,25.4923,3998996.5165033,0
+TNL.US,D,20151002,000000,25.1136,26.1245,25.0097,26.1245,3693425.7167535,0
+TNL.US,D,20151005,000000,26.3323,26.7148,26.2993,26.6566,2309180.3861991,0
+TNL.US,D,20151006,000000,26.645,27.0508,26.4508,26.5498,3425447.4397784,0
+TNL.US,D,20151007,000000,26.544,27.0597,26.3585,27.047,2418487.653703,0
+TNL.US,D,20151008,000000,26.9382,27.8015,26.9382,27.6578,3176410.6207531,0
+TNL.US,D,20151009,000000,27.5695,27.7898,27.4714,27.7374,2056741.2307018,0
+TNL.US,D,20151012,000000,27.6928,27.9705,27.5821,27.9026,1952524.0809889,0
+TNL.US,D,20151013,000000,27.719,28.2172,27.6384,27.819,3338102.9544402,0
+TNL.US,D,20151014,000000,27.8132,27.8909,27.2557,27.3072,2558768.1283516,0
+TNL.US,D,20151015,000000,27.0344,27.216,25.6943,26.2255,13447394.054193,0
+TNL.US,D,20151016,000000,26.2342,26.376,25.9933,26.1681,3917304.3994748,0
+TNL.US,D,20151019,000000,26.0225,26.3449,26.0225,26.1788,3196821.5502968,0
+TNL.US,D,20151020,000000,26.1934,26.876,26.0895,26.7509,3680354.9368384,0
+TNL.US,D,20151021,000000,26.876,26.8964,26.4071,26.5401,4619746.8332006,0
+TNL.US,D,20151022,000000,26.7683,27.4064,26.5682,27.3879,3622474.0262996,0
+TNL.US,D,20151023,000000,27.5626,27.585,26.7566,26.9121,4555862.4052188,0
+TNL.US,D,20151026,000000,26.846,27.183,26.676,27.0625,5814616.7152443,0
+TNL.US,D,20151027,000000,28.1259,28.7086,27.5043,28.5299,8987920.5414648,0
+TNL.US,D,20151028,000000,28.7464,29.2562,28.3376,28.6939,5307497.640278,0
+TNL.US,D,20151029,000000,28.492,29.0824,28.0676,28.9737,4352341.1043728,0
+TNL.US,D,20151030,000000,29.029,29.0649,28.7425,28.7784,2149455.9293276,0
+TNL.US,D,20151102,000000,28.7834,29.0533,28.357,28.9368,1802785.2345196,0
+TNL.US,D,20151103,000000,28.8329,29.2824,28.5008,29.2485,3151970.2291589,0
+TNL.US,D,20151104,000000,29.2271,29.3601,28.73,28.7911,2830706.873266,0
+TNL.US,D,20151105,000000,28.8329,29.061,28.7503,28.8494,1826644.8398638,0
+TNL.US,D,20151106,000000,28.8717,29.1154,28.7086,28.863,2396231.3891237,0
+TNL.US,D,20151109,000000,28.7707,28.863,28.1007,28.4968,2387519.5953727,0
+TNL.US,D,20151110,000000,28.4269,28.7173,28.1405,28.6872,1934625.7728108,0
+TNL.US,D,20151111,000000,28.7425,29.0095,28.5668,28.5696,1446159.8221951,0
+TNL.US,D,20151112,000000,28.2764,28.5347,28.1259,28.1259,1902115.1297241,0
+TNL.US,D,20151113,000000,28.0346,28.3424,27.4422,27.4675,2130237.4651697,0
+TNL.US,D,20151116,000000,27.3131,27.4568,26.0788,27.4141,4737342.6619222,0
+TNL.US,D,20151117,000000,27.6112,27.8763,27.0597,27.2383,3230690.4505889,0
+TNL.US,D,20151118,000000,27.2898,27.5364,27.047,27.3753,3062778.3492594,0
+TNL.US,D,20151119,000000,27.4461,27.4461,27.1451,27.1684,2992110.8733535,0
+TNL.US,D,20151120,000000,27.3043,27.4295,27.0684,27.1528,1836818.8968685,0
+TNL.US,D,20151123,000000,27.1014,27.5364,27.0868,27.3131,2493472.9252587,0
+TNL.US,D,20151124,000000,27.0344,27.4141,26.6226,27.0237,2449372.3012421,0
+TNL.US,D,20151125,000000,27.1062,27.1878,26.9139,27.0276,2492690.3054892,0
+TNL.US,D,20151127,000000,27.047,27.18,26.9344,27.1209,1043231.1231075,0
+TNL.US,D,20151130,000000,27.2131,27.2208,26.8033,27.0053,3132245.1216766,0
+TNL.US,D,20151201,000000,27.2014,27.585,26.8392,27.2567,3044263.2131313,0
+TNL.US,D,20151202,000000,27.1839,27.52,27.0684,27.1092,3509106.4038595,0
+TNL.US,D,20151203,000000,27.2393,27.3092,26.3488,26.5692,2992747.2667977,0
+TNL.US,D,20151204,000000,26.6663,27.0868,26.5324,27.0801,3326218.4613337,0
+TNL.US,D,20151207,000000,26.9208,27.0868,26.5654,26.6469,2626505.9289357,0
+TNL.US,D,20151208,000000,26.4624,26.8392,26.177,26.7557,3018960.9100278,0
+TNL.US,D,20151209,000000,26.5878,27.1092,26.5227,26.7499,3319473.5146352,0
+TNL.US,D,20151210,000000,26.8304,26.9946,26.713,26.7596,1735074.2077697,0
+TNL.US,D,20151211,000000,26.3488,26.5808,25.9448,26.0021,2697347.434764,0
+TNL.US,D,20151214,000000,26.0118,26.3216,25.5573,25.9807,3692437.1444129,0
+TNL.US,D,20151215,000000,26.173,26.1817,25.7884,25.8885,3948616.3985985,0
+TNL.US,D,20151216,000000,25.9807,26.6169,25.7884,26.3925,4212867.9638023,0
+TNL.US,D,20151217,000000,26.376,26.4682,25.7041,25.7078,2885984.5433078,0
+TNL.US,D,20151218,000000,25.5621,25.8681,25.2029,25.2058,5318509.9242465,0
+TNL.US,D,20151221,000000,25.4447,25.4447,24.9417,25.302,2952887.2062168,0
+TNL.US,D,20151222,000000,25.3408,25.8302,25.1912,25.6273,3584803.241548,0
+TNL.US,D,20151223,000000,25.7923,26.1974,25.5982,26.177,1602670.3891971,0
+TNL.US,D,20151224,000000,26.0244,26.2186,25.938,26.0701,1415419.3414556,0
+TNL.US,D,20151228,000000,25.8952,26.1497,25.7943,26.1139,1671409.119276,0
+TNL.US,D,20151229,000000,26.2701,26.2915,25.9448,26.1574,1464802.648917,0
+TNL.US,D,20151230,000000,26.1002,26.1099,25.8952,25.9263,1219629.5001229,0
+TNL.US,D,20151231,000000,25.8565,26.0497,25.6224,25.8409,3837656.3617128,0
+TNL.US,D,20160104,000000,25.3952,25.4194,24.931,25.2126,4573150.0640241,0
+TNL.US,D,20160105,000000,25.3428,25.5253,25.132,25.4146,4757725.7878687,0
+TNL.US,D,20160106,000000,25.1243,25.3768,24.5145,24.7649,5467101.6148956,0
+TNL.US,D,20160107,000000,24.4173,24.7251,24.3289,24.4998,4824598.587655,0
+TNL.US,D,20160108,000000,24.6328,24.9931,24.3668,24.4231,3932613.883836,0
+TNL.US,D,20160111,000000,24.6649,24.9931,24.3328,24.6017,3666974.198304,0
+TNL.US,D,20160112,000000,24.8368,25.0679,24.3989,24.7514,2346300.2478235,0
+TNL.US,D,20160113,000000,24.8184,24.8678,23.755,23.9744,5464389.2195362,0
+TNL.US,D,20160114,000000,23.9502,24.0376,23.3433,23.7424,5162140.4347557,0
+TNL.US,D,20160115,000000,23.0723,23.5277,22.7635,23.2675,5024660.915072,0
+TNL.US,D,20160119,000000,23.6024,23.72,22.7247,23.0306,4002592.4483921,0
+TNL.US,D,20160120,000000,22.6605,23.4218,21.9536,23.1179,6767304.9095868,0
+TNL.US,D,20160121,000000,23.1014,23.9288,22.9091,23.4597,5083172.0404779,0
+TNL.US,D,20160122,000000,23.8326,24.0764,23.5802,23.853,3231566.7787783,0
+TNL.US,D,20160125,000000,23.8483,24.0522,22.6023,22.6878,5968785.6015146,0
+TNL.US,D,20160126,000000,22.7441,23.4141,22.5605,23.2538,4547954.8562574,0
+TNL.US,D,20160127,000000,23.1714,23.4783,22.882,22.981,5203872.6042065,0
+TNL.US,D,20160128,000000,23.2461,23.3665,22.4188,22.5566,4155140.487929,0
+TNL.US,D,20160129,000000,22.5566,23.1276,22.5566,23.0879,6238682.326688,0
+TNL.US,D,20160201,000000,22.9693,23.3169,22.8403,23.1374,4693829.0027327,0
+TNL.US,D,20160202,000000,22.7829,22.9878,22.2012,22.2808,4381980.7686205,0
+TNL.US,D,20160203,000000,22.4945,22.612,21.9906,22.5605,4868575.6401292,0
+TNL.US,D,20160204,000000,22.5159,23.0917,22.4887,22.9771,3779498.4449661,0
+TNL.US,D,20160205,000000,22.9519,23.0441,22.276,22.3022,4651026.9096759,0
+TNL.US,D,20160208,000000,22.0225,22.1644,21.5515,21.9225,7094266.9731181,0
+TNL.US,D,20160209,000000,22.5237,23.0412,22.0585,22.4867,11124204.774118,0
+TNL.US,D,20160210,000000,22.716,23.2227,22.4867,23.0005,6312445.2697352,0
+TNL.US,D,20160211,000000,22.6198,23.08,22.476,22.6508,4128424.3204259,0
+TNL.US,D,20160212,000000,22.8897,23.3597,22.5984,23.3326,3907620.5095887,0
+TNL.US,D,20160216,000000,23.6929,24.0667,23.5433,23.8598,4393857.0236241,0
+TNL.US,D,20160217,000000,24.2036,24.7726,24.1231,24.5242,5091810.7210662,0
+TNL.US,D,20160218,000000,24.5202,24.6164,23.9861,24.4406,3814544.3642011,0
+TNL.US,D,20160219,000000,24.294,24.6697,24.2347,24.6047,2817533.1170654,0
+TNL.US,D,20160222,000000,24.8649,25.1456,24.8649,25.1281,3121916.6002437,0
+TNL.US,D,20160223,000000,25.0951,25.302,24.9086,24.9931,4839267.5595206,0
+TNL.US,D,20160224,000000,24.6096,25.1971,24.3308,25.1417,3532297.6931109,0
+TNL.US,D,20160225,000000,25.266,25.4942,25.1106,25.4874,3781051.327351,0
+TNL.US,D,20160226,000000,25.8603,26.0536,25.6311,25.8157,3095485.6770514,0
+TNL.US,D,20160229,000000,25.7652,26.138,25.669,25.9108,4978831.3192222,0
+TNL.US,D,20160301,000000,26.2031,26.6401,26.0565,26.5605,4090227.3268552,0
+TNL.US,D,20160302,000000,26.4993,26.9139,26.4478,26.6887,4833598.7150053,0
+TNL.US,D,20160303,000000,26.6887,26.9344,26.6099,26.8964,3394947.923547,0
+TNL.US,D,20160304,000000,26.9421,27.284,26.9178,27.0508,3481803.2715292,0
+TNL.US,D,20160307,000000,26.9849,27.3306,26.8848,27.1209,4005813.5466016,0
+TNL.US,D,20160308,000000,26.9237,26.9984,26.4236,26.4508,3920422.5213988,0
+TNL.US,D,20160309,000000,26.6557,26.6867,26.3575,26.5167,2475070.0332819,0
+TNL.US,D,20160310,000000,26.6303,26.8984,26.1041,26.5023,3029821.8188566,0
+TNL.US,D,20160311,000000,26.8169,27.4315,26.676,27.4034,3166301.4388083,0
+TNL.US,D,20160314,000000,27.4899,27.7132,27.2674,27.38,3013688.5242116,0
+TNL.US,D,20160315,000000,27.2267,27.4442,27.151,27.249,2989986.4725842,0
+TNL.US,D,20160316,000000,27.1072,27.721,27.0597,27.6685,3321310.6115681,0
+TNL.US,D,20160317,000000,27.5549,28.3871,27.5307,28.3105,6069171.0036452,0
+TNL.US,D,20160318,000000,28.5464,29.0368,28.4648,28.9319,8250232.41451,0
+TNL.US,D,20160321,000000,28.2929,28.5056,26.8917,27.5995,13318106.298019,0
+TNL.US,D,20160322,000000,27.3452,27.4655,26.9645,27.2704,5279874.2516999,0
+TNL.US,D,20160323,000000,27.2587,27.2587,26.642,26.7624,3690719.4999713,0
+TNL.US,D,20160324,000000,26.5023,26.9315,26.2944,26.8441,2699178.3531197,0
+TNL.US,D,20160328,000000,26.8742,27.0354,26.5915,26.7352,3384110.6992638,0
+TNL.US,D,20160329,000000,26.7285,26.9344,26.5478,26.8372,2789681.1211335,0
+TNL.US,D,20160330,000000,27.0917,27.3947,26.9421,27.3646,3483913.2556185,0
+TNL.US,D,20160331,000000,27.2927,27.7016,27.1597,27.3713,3734204.3258007,0
+TNL.US,D,20160401,000000,27.0878,27.2646,26.7178,26.9984,3827989.9777954,0
+TNL.US,D,20160404,000000,26.9887,27.1664,26.8839,27.0083,3293111.5855541,0
+TNL.US,D,20160405,000000,26.8742,26.9606,26.7111,26.8324,2580514.6603177,0
+TNL.US,D,20160406,000000,26.8324,27.0431,26.6139,27.0383,3757864.1571511,0
+TNL.US,D,20160407,000000,26.9499,27.1296,26.5547,26.8062,3812389.0705462,0
+TNL.US,D,20160408,000000,26.9645,27.1859,26.8169,27.0383,2572103.5573203,0
+TNL.US,D,20160411,000000,27.2189,27.752,27.1139,27.3763,5379119.7063502,0
+TNL.US,D,20160412,000000,27.3646,27.6355,27.3112,27.5267,2744111.0255231,0
+TNL.US,D,20160413,000000,27.6792,27.9822,27.5442,27.9355,2689192.7427174,0
+TNL.US,D,20160414,000000,28.0036,28.0666,27.7307,27.8627,1527440.0340818,0
+TNL.US,D,20160415,000000,27.9589,28.0268,27.7928,27.8336,2386586.6302263,0
+TNL.US,D,20160418,000000,27.6859,27.7559,27.4811,27.5898,3014872.7514945,0
+TNL.US,D,20160419,000000,27.6161,27.9191,27.4743,27.6792,1699496.9309016,0
+TNL.US,D,20160420,000000,27.7627,27.9521,27.585,27.8142,2077096.5530514,0
+TNL.US,D,20160421,000000,27.8122,28.0706,27.6287,27.7472,2040732.5373622,0
+TNL.US,D,20160422,000000,27.7287,27.8259,27.2189,27.2781,3077115.7374859,0
+TNL.US,D,20160425,000000,27.2674,27.3888,27.1102,27.2412,4949261.6788487,0
+TNL.US,D,20160426,000000,25.5098,26.3682,25.1087,25.2078,15109460.135088,0
+TNL.US,D,20160427,000000,25.3194,26.0536,25.1864,25.9778,6388658.0186138,0
+TNL.US,D,20160428,000000,25.7098,26.1837,25.5835,25.6516,4228603.7699854,0
+TNL.US,D,20160429,000000,25.6924,25.768,25.0698,25.4106,4828306.7636949,0
+TNL.US,D,20160502,000000,25.5913,25.635,25.301,25.4039,3169448.3940924,0
+TNL.US,D,20160503,000000,25.2689,25.4923,25.0786,25.4106,3539181.6577947,0
+TNL.US,D,20160504,000000,25.2223,25.4069,24.9611,25.0494,3282028.2479486,0
+TNL.US,D,20160505,000000,25.0494,25.3554,24.9494,25.2417,4915102.3854315,0
+TNL.US,D,20160506,000000,25.1767,25.2806,24.9048,25.1339,2306311.4668858,0
+TNL.US,D,20160509,000000,25.2078,25.2689,24.9611,25.1747,2745813.2235219,0
+TNL.US,D,20160510,000000,25.1864,25.6953,25.0456,25.6855,2621194.412131,0
+TNL.US,D,20160511,000000,25.5534,25.6127,24.7105,24.7853,5195036.20915,0
+TNL.US,D,20160512,000000,24.966,25.0232,24.4668,24.7572,4369553.5904895,0
+TNL.US,D,20160513,000000,24.6406,24.7504,24.0871,24.1221,4728062.4390754,0
+TNL.US,D,20160516,000000,24.1502,24.5455,24.1181,24.4648,2595850.9185132,0
+TNL.US,D,20160517,000000,24.4396,24.8678,24.3629,24.5823,4111820.4241561,0
+TNL.US,D,20160518,000000,24.4852,24.7076,24.0686,24.2317,2889388.9393056,0
+TNL.US,D,20160519,000000,23.9473,24.0609,23.7046,23.9084,3480588.1513606,0
+TNL.US,D,20160520,000000,24.0269,24.1298,23.7861,23.8279,3402651.5794632,0
+TNL.US,D,20160523,000000,23.8239,23.8686,23.6404,23.7666,2936908.376,0
+TNL.US,D,20160524,000000,23.9046,24.054,23.7792,23.8958,2662231.4916549,0
+TNL.US,D,20160525,000000,24.0113,24.3882,23.8677,24.3629,4452986.0067427,0
+TNL.US,D,20160526,000000,24.3629,24.4114,24.0113,24.0396,3154455.0469275,0
+TNL.US,D,20160527,000000,24.0327,24.4114,23.99,24.3444,2357863.4549193,0
+TNL.US,D,20160531,000000,24.3561,24.4221,24.1978,24.3162,3359751.6589352,0
+TNL.US,D,20160601,000000,24.19,24.4221,24.089,24.3755,2474987.6522535,0
+TNL.US,D,20160602,000000,24.3308,24.8766,24.2502,24.7319,4409591.8000443,0
+TNL.US,D,20160603,000000,24.6387,24.7008,24.1278,24.3513,3380840.1724371,0
+TNL.US,D,20160606,000000,24.3678,24.5726,24.2813,24.5095,2080678.06826,0
+TNL.US,D,20160607,000000,24.6261,24.6659,24.462,24.5426,2219866.9942826,0
+TNL.US,D,20160608,000000,24.5366,24.7562,24.3717,24.7163,2559360.241993,0
+TNL.US,D,20160609,000000,24.6124,24.7319,24.4318,24.6746,2413801.2029512,0
+TNL.US,D,20160610,000000,24.4143,24.5493,24.2308,24.4143,2219112.1781101,0
+TNL.US,D,20160613,000000,24.3513,24.595,24.2775,24.2813,2860277.5434024,0
+TNL.US,D,20160614,000000,24.1425,24.2541,23.9405,24.1037,3791770.128906,0
+TNL.US,D,20160615,000000,24.0736,24.8872,24.0289,24.6425,3484240.7202064,0
+TNL.US,D,20160616,000000,24.4978,24.8795,24.2046,24.8475,3203253.4490875,0
+TNL.US,D,20160617,000000,24.7892,25.3465,24.727,25.301,5305870.6149675,0
+TNL.US,D,20160620,000000,25.6311,25.8,25.5068,25.6001,3655288.4494286,0
+TNL.US,D,20160621,000000,25.6156,25.6176,25.2369,25.437,3801883.4299022,0
+TNL.US,D,20160622,000000,25.4116,25.5778,25.265,25.3641,2560069.7485999,0
+TNL.US,D,20160623,000000,25.6846,25.9351,25.5554,25.9303,3063520.8082776,0
+TNL.US,D,20160624,000000,24.6368,25.0951,24.2377,24.2813,6124233.4532504,0
+TNL.US,D,20160627,000000,23.9725,23.9978,23.3831,23.5997,3579333.1412636,0
+TNL.US,D,20160628,000000,23.9813,24.2648,23.8997,24.2581,3246927.7512823,0
+TNL.US,D,20160629,000000,24.7669,25.5855,24.7669,25.2757,6984924.693677,0
+TNL.US,D,20160630,000000,25.3465,25.7049,25.1572,25.7011,2723411.7623801,0
+TNL.US,D,20160701,000000,25.6807,26.0274,25.6311,25.8768,3115213.8738223,0
+TNL.US,D,20160705,000000,25.6117,25.6117,25.0863,25.2729,3328128.6714292,0
+TNL.US,D,20160706,000000,25.1388,25.4203,24.933,25.4156,3521897.0882781,0
+TNL.US,D,20160707,000000,25.4641,25.7389,25.4233,25.6224,2329551.1549913,0
+TNL.US,D,20160708,000000,25.9196,26.1507,25.8195,26.1059,2460255.8648538,0
+TNL.US,D,20160711,000000,26.2507,26.5965,26.1681,26.5566,2804510.7360044,0
+TNL.US,D,20160712,000000,26.8353,27.4685,26.8207,27.2383,5734049.0992532,0
+TNL.US,D,20160713,000000,27.0713,27.3306,26.881,26.9665,4889466.4391631,0
+TNL.US,D,20160714,000000,27.2383,27.3266,27.0907,27.2412,2453341.0072841,0
+TNL.US,D,20160715,000000,27.2791,27.4004,26.9178,27.2383,2803024.788205,0
+TNL.US,D,20160718,000000,27.2383,27.5015,27.2189,27.4054,2165377.0928244,0
+TNL.US,D,20160719,000000,27.3015,27.3471,27.1169,27.2451,2652064.6429901,0
+TNL.US,D,20160720,000000,27.3587,27.4956,27.1597,27.2024,3345380.2885345,0
+TNL.US,D,20160721,000000,27.521,27.7588,27.4335,27.6102,4405809.481079,0
+TNL.US,D,20160722,000000,27.6025,27.9211,27.5335,27.8637,3169464.8702981,0
+TNL.US,D,20160725,000000,27.8152,28.0113,27.7287,27.7851,3070628.2315011,0
+TNL.US,D,20160726,000000,27.6617,27.9472,27.6617,27.854,5537501.3524592,0
+TNL.US,D,20160727,000000,26.3361,26.3361,25.0951,25.4894,11997051.335281,0
+TNL.US,D,20160728,000000,25.4263,25.8836,25.2612,25.7787,4105321.5907799,0
+TNL.US,D,20160729,000000,25.6914,25.9002,25.3418,25.6273,5440751.0132059,0
+TNL.US,D,20160801,000000,25.5175,25.6156,24.6581,25.1456,10416471.418843,0
+TNL.US,D,20160802,000000,25.1727,25.2019,24.5493,24.9056,5697980.6255033,0
+TNL.US,D,20160803,000000,24.8504,25.0359,24.6746,24.7843,3608471.311001,0
+TNL.US,D,20160804,000000,24.8144,24.9911,24.7523,24.9126,2955463.6728794,0
+TNL.US,D,20160805,000000,25.0135,25.1572,24.9621,25.0397,2363917.4307422,0
+TNL.US,D,20160808,000000,25.1106,25.2,24.9785,25.1388,3169220.8165015,0
+TNL.US,D,20160809,000000,25.1174,25.2534,24.9096,25.0592,2669032.0455475,0
+TNL.US,D,20160810,000000,25.1349,25.2854,25.0145,25.1388,2803901.1163944,0
+TNL.US,D,20160811,000000,25.2155,25.3689,24.9911,25.0844,2836986.3671541,0
+TNL.US,D,20160812,000000,24.9669,25.1067,24.8979,25.0339,2348986.8991115,0
+TNL.US,D,20160815,000000,25.0863,25.3301,25.0359,25.297,1603994.6642281,0
+TNL.US,D,20160816,000000,25.2106,25.3641,25.1786,25.2826,2190321.0384547,0
+TNL.US,D,20160817,000000,25.297,25.571,25.2126,25.569,3984456.2649945,0
+TNL.US,D,20160818,000000,25.5651,25.7389,25.4719,25.6516,2580932.7440367,0
+TNL.US,D,20160819,000000,25.5068,25.9156,25.437,25.9002,3567200.4753092,0
+TNL.US,D,20160822,000000,25.8195,25.838,25.5904,25.8292,2196073.2937612,0
+TNL.US,D,20160823,000000,25.8836,25.9681,25.7876,25.8865,1823631.7537508,0
+TNL.US,D,20160824,000000,25.8836,25.9836,25.6787,25.7525,2013679.6374056,0
+TNL.US,D,20160825,000000,25.668,25.9206,25.636,25.8603,1755151.4941484,0
+TNL.US,D,20160826,000000,25.8603,26.0972,25.6564,25.7369,1723566.6078681,0
+TNL.US,D,20160829,000000,25.7525,26.1517,25.7525,25.9594,1844519.4634962,0
+TNL.US,D,20160830,000000,26.0011,26.1002,25.8885,25.9632,1929325.5833975,0
+TNL.US,D,20160831,000000,25.8807,26.004,25.7021,25.7225,2734790.6419248,0
+TNL.US,D,20160901,000000,25.7933,25.9807,25.5719,25.7041,2430791.2602914,0
+TNL.US,D,20160902,000000,25.7593,25.8525,25.6136,25.6894,1619224.8568497,0
+TNL.US,D,20160906,000000,25.6836,25.6894,25.3981,25.4651,2642847.2356774,0
+TNL.US,D,20160907,000000,25.469,25.5457,25.3689,25.5117,2447190.233753,0
+TNL.US,D,20160908,000000,25.4864,25.5302,25.2213,25.2582,3038313.2433566,0
+TNL.US,D,20160909,000000,25.0309,25.1233,24.3037,24.3037,4160916.4277811,0
+TNL.US,D,20160912,000000,24.0977,24.696,23.9841,24.629,3267605.3894053,0
+TNL.US,D,20160913,000000,24.4076,24.5891,24.1716,24.2775,2324777.1743969,0
+TNL.US,D,20160914,000000,24.3279,24.5659,24.1375,24.3814,1876945.6660287,0
+TNL.US,D,20160915,000000,24.392,24.7591,24.2833,24.726,2012710.6305594,0
+TNL.US,D,20160916,000000,24.6037,24.7348,24.4367,24.629,3705282.4062628,0
+TNL.US,D,20160919,000000,24.762,24.9193,24.5445,24.6144,1891785.5785283,0
+TNL.US,D,20160920,000000,24.6999,24.9669,24.6077,24.6309,1252263.7147522,0
+TNL.US,D,20160921,000000,24.7028,24.7222,24.3882,24.6853,1614102.8164102,0
+TNL.US,D,20160922,000000,24.7999,25.0115,24.7445,24.9514,1594418.899442,0
+TNL.US,D,20160923,000000,24.8057,25.0863,24.7883,25.0349,1612837.2378617,0
+TNL.US,D,20160926,000000,24.7883,24.7883,24.2968,24.3998,4167206.2192978,0
+TNL.US,D,20160927,000000,24.3814,24.5766,24.3366,24.4697,1618375.3024946,0
+TNL.US,D,20160928,000000,24.4367,24.6309,24.3473,24.5182,2858819.3992001,0
+TNL.US,D,20160929,000000,24.4988,24.6941,24.2998,24.3678,3704493.6079162,0
+TNL.US,D,20160930,000000,24.4367,24.559,24.2833,24.4658,4399682.3920933,0
+TNL.US,D,20161003,000000,24.5065,24.5065,24.1512,24.3095,2607163.8932353,0
+TNL.US,D,20161004,000000,24.392,24.4629,24.2531,24.2803,2414993.668337,0
+TNL.US,D,20161005,000000,24.3124,24.495,24.2803,24.3308,1554550.6007583,0
+TNL.US,D,20161006,000000,24.3328,24.428,24.1308,24.3638,2153564.6831178,0
+TNL.US,D,20161007,000000,24.5746,24.5746,24.2076,24.3251,2525690.0859318,0
+TNL.US,D,20161010,000000,24.4406,24.8436,24.4406,24.6727,2075146.1822045,0
+TNL.US,D,20161011,000000,24.5697,24.7377,24.3444,24.5269,3268125.4196469,0
+TNL.US,D,20161012,000000,24.5659,24.7785,24.4988,24.5746,3045148.8091863,0
+TNL.US,D,20161013,000000,23.7997,24.563,23.4918,24.4193,5731327.436028,0
+TNL.US,D,20161014,000000,24.6114,24.762,24.4406,24.6251,2675251.81319,0
+TNL.US,D,20161017,000000,24.5891,24.6853,24.428,24.4697,1406372.8747769,0
+TNL.US,D,20161018,000000,24.6892,24.8678,24.6727,24.7883,1290254.7557517,0
+TNL.US,D,20161019,000000,24.8912,25.0815,24.8475,24.926,1778397.360831,0
+TNL.US,D,20161020,000000,24.9056,24.9883,24.6503,24.9427,1544533.0677074,0
+TNL.US,D,20161021,000000,24.8027,24.8134,24.5998,24.6688,1787141.0772306,0
+TNL.US,D,20161024,000000,25.1154,25.2098,24.7028,24.7096,2597924.8609026,0
+TNL.US,D,20161025,000000,24.6077,25.0165,24.4416,24.6572,4539916.5274133,0
+TNL.US,D,20161026,000000,23.9492,23.9696,22.9645,23.0073,9434401.0009675,0
+TNL.US,D,20161027,000000,23.0743,23.3559,22.746,23.3249,5269082.3369823,0
+TNL.US,D,20161028,000000,23.3763,23.7657,23.3054,23.6131,4086544.8948868,0
+TNL.US,D,20161031,000000,23.7434,24.0405,23.7365,23.923,2866416.9895423,0
+TNL.US,D,20161101,000000,24.0259,24.0434,23.6676,23.7598,2903598.6369381,0
+TNL.US,D,20161102,000000,23.7628,23.9133,23.5162,23.6335,3490516.0950431,0
+TNL.US,D,20161103,000000,23.7822,23.8356,23.384,23.3996,3728155.4987921,0
+TNL.US,D,20161104,000000,23.453,23.6258,23.3209,23.3433,3340956.4273106,0
+TNL.US,D,20161107,000000,23.7822,24.1589,23.717,24.1318,3171821.9974725,0
+TNL.US,D,20161108,000000,24.0123,24.5202,23.8356,24.4406,2811996.0821955,0
+TNL.US,D,20161109,000000,24.0336,24.8795,23.7919,24.726,2436949.2421626,0
+TNL.US,D,20161110,000000,24.926,25.3641,24.8358,25.0494,3158321.806447,0
+TNL.US,D,20161111,000000,25.0242,25.2679,24.929,25.2446,2071419.4704332,0
+TNL.US,D,20161114,000000,25.3641,26.0972,25.3465,26.0361,4326202.6338311,0
+TNL.US,D,20161115,000000,26.0711,26.1002,25.7672,26.0244,3375464.8103354,0
+TNL.US,D,20161116,000000,25.9069,26.2284,25.8292,25.8885,3329302.6010836,0
+TNL.US,D,20161117,000000,25.8885,26.3439,25.8885,26.3342,2193340.3031446,0
+TNL.US,D,20161118,000000,26.3245,26.4565,26.1817,26.2556,2255994.164515,0
+TNL.US,D,20161121,000000,26.2934,26.6353,26.2721,26.5945,2125279.1570241,0
+TNL.US,D,20161122,000000,26.6392,27.0499,26.5886,27.0073,2319791.0626542,0
+TNL.US,D,20161123,000000,26.947,27.2684,26.947,27.2557,2408023.2035733,0
+TNL.US,D,20161125,000000,27.3092,27.3247,27.1344,27.1451,1181891.7807855,0
+TNL.US,D,20161128,000000,27.0383,27.0606,26.4158,26.7061,4227146.6555461,0
+TNL.US,D,20161129,000000,26.7829,26.9305,26.6159,26.6537,2029863.3904306,0
+TNL.US,D,20161130,000000,26.6935,26.7557,26.2925,26.3352,2786022.3737105,0
+TNL.US,D,20161201,000000,26.4866,27.01,26.3827,27.01,3145317.9611175,0
+TNL.US,D,20161202,000000,26.8917,26.8917,26.4401,26.4565,2540565.0103684,0
+TNL.US,D,20161205,000000,26.6469,27.0694,26.6469,27.0587,3067019.942458,0
+TNL.US,D,20161206,000000,27.1413,27.515,27.081,27.4685,2762764.1498737,0
+TNL.US,D,20161207,000000,27.5588,28.1705,27.4091,28.1444,2372567.4387219,0
+TNL.US,D,20161208,000000,28.1444,28.5405,27.9433,28.2463,5242333.2170679,0
+TNL.US,D,20161209,000000,28.3152,28.5347,28.1677,28.4881,1941043.2549215,0
+TNL.US,D,20161212,000000,28.4745,28.5124,28.0706,28.2434,1909619.0116466,0
+TNL.US,D,20161213,000000,28.3502,28.5085,28.0958,28.1414,1869195.670784,0
+TNL.US,D,20161214,000000,28.1899,28.5988,27.9598,28.1308,2840694.5431939,0
+TNL.US,D,20161215,000000,28.2822,28.5765,28.055,28.0813,2780807.6546142,0
+TNL.US,D,20161216,000000,28.2307,28.4347,28.1308,28.3687,4007254.1848354,0
+TNL.US,D,20161219,000000,28.3687,28.525,28.258,28.3424,1571226.5804278,0
+TNL.US,D,20161220,000000,28.3852,28.4998,28.1812,28.3463,2218763.0885022,0
+TNL.US,D,20161221,000000,28.3541,28.5881,28.3376,28.4901,1346169.8490007,0
+TNL.US,D,20161222,000000,28.4823,28.5289,28.1094,28.2511,1792279.5938756,0
+TNL.US,D,20161223,000000,28.1899,28.2978,28.1064,28.2511,921372.0761673,0
+TNL.US,D,20161227,000000,28.3085,28.4445,28.1444,28.2123,989099.57912292,0
+TNL.US,D,20161228,000000,28.2784,28.2784,27.9365,28.0055,1154491.8507469,0
+TNL.US,D,20161229,000000,28.1064,28.1677,27.9734,28.0656,1232707.488378,0
+TNL.US,D,20161230,000000,28.1142,28.1541,27.8676,27.9395,1434122.9241861,0
+TNL.US,D,20170103,000000,28.2046,28.3279,27.5685,27.7821,2872643.9655249,0
+TNL.US,D,20170104,000000,27.9365,28.1375,27.8278,27.9132,3738173.0318429,0
+TNL.US,D,20170105,000000,27.886,28.1774,27.7666,27.9734,2715990.2614861,0
+TNL.US,D,20170106,000000,27.9764,28.3008,27.7985,28.1269,2011014.6111376,0
+TNL.US,D,20170109,000000,28.0171,28.2434,27.9219,28.088,1988671.8464785,0
+TNL.US,D,20170110,000000,28.0929,28.2901,27.9764,28.1444,1906749.0625704,0
+TNL.US,D,20170111,000000,28.1308,28.4784,28.1026,28.3657,1609533.7586237,0
+TNL.US,D,20170112,000000,28.258,28.4269,28.0656,28.0813,3442724.800955,0
+TNL.US,D,20170113,000000,28.1414,28.3279,28.0841,28.2784,1445331.8928598,0
+TNL.US,D,20170117,000000,28.2163,28.258,27.7307,27.7764,2051006.4813638,0
+TNL.US,D,20170118,000000,27.9502,28.255,27.8403,28.225,2209759.8718634,0
+TNL.US,D,20170119,000000,28.3192,28.7115,28.2978,28.458,3423523.8427657,0
+TNL.US,D,20170120,000000,28.5318,28.963,28.5318,28.6075,3380946.2380111,0
+TNL.US,D,20170123,000000,28.5988,28.7581,28.4881,28.7581,1877187.6602996,0
+TNL.US,D,20170124,000000,28.7794,29.1241,28.6464,28.9737,1984445.6997227,0
+TNL.US,D,20170125,000000,29.0601,29.3204,28.9737,29.2029,2069371.2721151,0
+TNL.US,D,20170126,000000,29.2243,29.5088,29.2126,29.3855,2406372.493717,0
+TNL.US,D,20170127,000000,29.433,29.4602,29.1027,29.1631,2001430.6082487,0
+TNL.US,D,20170130,000000,29.0756,29.1533,28.7988,28.9873,2749860.191541,0
+TNL.US,D,20170131,000000,28.6464,28.9737,28.4386,28.9212,2383974.1218638,0
+TNL.US,D,20170201,000000,29.0485,29.1756,28.8192,29.0018,1777689.9137498,0
+TNL.US,D,20170202,000000,28.9183,29.0485,28.7581,28.963,1985997.5523447,0
+TNL.US,D,20170203,000000,29.0523,29.2524,29.0358,29.2213,2662329.3191261,0
+TNL.US,D,20170206,000000,29.2164,29.4466,29.1756,29.2961,2030538.9148633,0
+TNL.US,D,20170207,000000,29.3738,29.5864,29.333,29.4466,2924513.1205176,0
+TNL.US,D,20170208,000000,29.3582,29.6797,29.3068,29.6515,2783211.1211172,0
+TNL.US,D,20170209,000000,29.7011,29.9283,29.6476,29.87,3176537.2815842,0
+TNL.US,D,20170210,000000,29.9176,30.0138,29.835,29.9136,2304017.1552454,0
+TNL.US,D,20170213,000000,30.0613,30.0992,29.7408,29.9059,4634466.2634461,0
+TNL.US,D,20170214,000000,29.8738,30.206,29.7495,29.9233,6197433.1160161,0
+TNL.US,D,20170215,000000,29.9651,31.515,29.3232,31.3509,11634952.733383,0
+TNL.US,D,20170216,000000,31.3471,31.7238,31.1256,31.3849,6034164.2153986,0
+TNL.US,D,20170217,000000,31.2985,31.3237,30.6673,31.0392,5596268.8888159,0
+TNL.US,D,20170221,000000,30.9916,31.2519,30.9062,31.0955,3528351.6418516,0
+TNL.US,D,20170222,000000,31.0791,31.1305,30.7119,30.7886,3250111.7780291,0
+TNL.US,D,20170223,000000,30.806,30.9022,30.4254,30.4633,2484800.2624963,0
+TNL.US,D,20170224,000000,30.4139,30.6934,30.2789,30.6817,3248955.3543433,0
+TNL.US,D,20170227,000000,30.6479,30.8246,30.5584,30.7119,2112609.9846224,0
+TNL.US,D,20170228,000000,30.7119,30.8945,30.4303,30.4536,2863727.2489657,0
+TNL.US,D,20170301,000000,30.8246,30.9829,30.7003,30.7916,2906372.8180687,0
+TNL.US,D,20170302,000000,30.6517,30.6517,30.3458,30.3856,2855581.8247848,0
+TNL.US,D,20170303,000000,30.2381,30.3954,30.0399,30.1448,2547621.975212,0
+TNL.US,D,20170306,000000,30.0963,30.2749,29.972,30.1147,2752091.6876472,0
+TNL.US,D,20170307,000000,30.1409,30.2302,29.9322,30.0671,2731073.1980193,0
+TNL.US,D,20170308,000000,30.07,30.2604,30.036,30.1778,1887696.3902321,0
+TNL.US,D,20170309,000000,30.1224,30.3137,30.005,30.0312,2253958.3233512,0
+TNL.US,D,20170310,000000,30.1147,30.302,29.9953,30.2351,2136157.5718215,0
+TNL.US,D,20170313,000000,30.2283,30.5372,30.2283,30.5061,2421320.5313163,0
+TNL.US,D,20170314,000000,30.4487,30.5021,30.106,30.1264,2407637.0425028,0
+TNL.US,D,20170315,000000,30.2769,30.7508,29.9029,30.6586,2321429.4153561,0
+TNL.US,D,20170316,000000,30.811,31.1169,30.5866,30.9819,3415610.1152271,0
+TNL.US,D,20170317,000000,31.1169,31.2198,30.9946,31.043,4250716.897528,0
+TNL.US,D,20170320,000000,31.0761,31.1742,30.8362,30.9314,2203811.9616145,0
+TNL.US,D,20170321,000000,31.1392,31.2906,30.3109,30.3536,2865016.5120598,0
+TNL.US,D,20170322,000000,30.3915,30.8624,30.2613,30.7819,3786223.8261703,0
+TNL.US,D,20170323,000000,30.811,31.2596,30.811,30.9595,2228569.5201679,0
+TNL.US,D,20170324,000000,31.0343,31.2275,30.9819,31.0295,2123614.0304881,0
+TNL.US,D,20170327,000000,30.811,31.013,30.6479,30.9391,2127823.7010381,0
+TNL.US,D,20170328,000000,30.9557,31.1964,30.7819,31.0791,1841402.3713349,0
+TNL.US,D,20170329,000000,31.0246,31.2004,30.9557,31.1246,2081440.0927726,0
+TNL.US,D,20170330,000000,31.0906,31.3975,30.9974,31.3519,2220099.7206877,0
+TNL.US,D,20170331,000000,31.2946,31.3247,31.0061,31.0537,2886574.5974236,0
+TNL.US,D,20170403,000000,31.0906,31.1664,30.7285,30.947,2603930.4378714,0
+TNL.US,D,20170404,000000,30.947,31.046,30.7342,31.013,2062287.5334374,0
+TNL.US,D,20170405,000000,31.2674,31.6219,31.0586,31.0761,3039335.7978715,0
+TNL.US,D,20170406,000000,31.0586,31.4004,30.9702,31.3791,2026316.8871588,0
+TNL.US,D,20170407,000000,31.3063,31.3955,30.8741,31.2044,2827709.2335958,0
+TNL.US,D,20170410,000000,31.1964,31.5451,31.181,31.4597,2100468.0508023,0
+TNL.US,D,20170411,000000,31.5004,31.6266,31.3664,31.6102,2176768.3295235,0
+TNL.US,D,20170412,000000,31.8462,32.355,31.7034,32.0968,6058267.8745393,0
+TNL.US,D,20170413,000000,32.0773,32.3706,31.9471,32.1812,4330672.8343836,0
+TNL.US,D,20170417,000000,32.2385,32.4133,32.1773,32.355,2820405.1256672,0
+TNL.US,D,20170418,000000,32.3132,32.6483,32.0744,32.5133,2687290.7707247,0
+TNL.US,D,20170419,000000,32.6396,32.8047,32.5803,32.7851,2821190.8347253,0
+TNL.US,D,20170420,000000,32.9387,33.128,32.6396,33.0649,1978671.8193962,0
+TNL.US,D,20170421,000000,33.0455,33.1377,32.897,33.0562,3101911.3972649,0
+TNL.US,D,20170424,000000,33.4222,33.8855,33.3718,33.8175,6088282.3724662,0
+TNL.US,D,20170425,000000,33.7466,34.1564,33.7466,33.9767,5853744.6144355,0
+TNL.US,D,20170426,000000,34.5177,37.7407,33.802,37.0406,18149837.023205,0
+TNL.US,D,20170427,000000,36.8736,37.0026,35.2528,35.3276,12507934.193481,0
+TNL.US,D,20170428,000000,35.2042,35.4606,34.5983,35.1139,8463077.1882429,0
+TNL.US,D,20170501,000000,35.1703,35.4752,35.109,35.2673,5151720.2644287,0
+TNL.US,D,20170502,000000,35.309,35.4383,34.9129,35.3615,4431701.8382983,0
+TNL.US,D,20170503,000000,35.3819,35.4703,35.2595,35.3615,4488517.9740452,0
+TNL.US,D,20170504,000000,35.5052,35.6499,35.1411,35.2324,3501581.9266801,0
+TNL.US,D,20170505,000000,35.3246,35.5829,35.2567,35.3945,6868630.4852038,0
+TNL.US,D,20170508,000000,35.2859,35.4353,35.0819,35.3577,2390538.8600627,0
+TNL.US,D,20170509,000000,35.7384,35.9859,35.4567,35.616,4719079.8176936,0
+TNL.US,D,20170510,000000,35.6072,35.6568,35.3393,35.5188,3996051.3947388,0
+TNL.US,D,20170511,000000,35.4072,35.5597,35.0372,35.4499,4322067.1062065,0
+TNL.US,D,20170512,000000,35.3868,35.413,34.9158,35.0333,2946250.3846181,0
+TNL.US,D,20170515,000000,35.1499,35.4703,35.0876,35.4567,3396690.2822972,0
+TNL.US,D,20170516,000000,35.5714,35.6111,35.277,35.347,2600018.3687863,0
+TNL.US,D,20170517,000000,35.0333,35.0673,34.5215,34.8167,3781932.8043547,0
+TNL.US,D,20170518,000000,34.706,35.3577,34.5711,35.2294,3249969.6707552,0
+TNL.US,D,20170519,000000,35.3985,35.4169,35.2004,35.2227,3094858.5514729,0
+TNL.US,D,20170522,000000,35.3654,35.4975,35.3013,35.3654,3383572.1332907,0
+TNL.US,D,20170523,000000,35.5441,35.9209,35.1926,35.6927,3271783.1373069,0
+TNL.US,D,20170524,000000,35.9102,36.1161,35.7412,36.1074,3509453.4339416,0
+TNL.US,D,20170525,000000,36.2705,36.9822,36.2084,36.7308,4543550.5605276,0
+TNL.US,D,20170526,000000,36.7308,37.2085,36.5871,36.928,3264671.5950322,0
+TNL.US,D,20170530,000000,36.8997,37.1872,36.8599,37.0639,3551813.7587338,0
+TNL.US,D,20170531,000000,37.2085,37.4484,36.928,37.431,2568889.6674507,0
+TNL.US,D,20170601,000000,37.6873,38.1389,37.4853,38.1156,3586536.3324325,0
+TNL.US,D,20170602,000000,38.1156,38.4341,37.9369,38.1593,3109549.1483584,0
+TNL.US,D,20170605,000000,38.2272,38.2272,37.7068,37.7203,1888864.1413094,0
+TNL.US,D,20170606,000000,37.494,37.7329,36.7822,36.9424,3790263.5858494,0
+TNL.US,D,20170607,000000,37.0444,37.0736,36.456,36.9872,2463731.3144885,0
+TNL.US,D,20170608,000000,36.8639,36.9715,36.3783,36.9124,1872216.9949998,0
+TNL.US,D,20170609,000000,36.8551,37.1872,36.4239,36.6569,2056265.480263,0
+TNL.US,D,20170612,000000,36.7444,36.76,36.3706,36.7065,2537096.7690738,0
+TNL.US,D,20170613,000000,36.8153,37.2668,36.7968,37.2348,1884008.8094493,0
+TNL.US,D,20170614,000000,37.4183,37.5911,37.1872,37.4154,2176721.990195,0
+TNL.US,D,20170615,000000,37.0376,37.4241,36.8579,37.3609,2272643.3703504,0
+TNL.US,D,20170616,000000,37.3853,37.6805,37.2891,37.5592,3623809.6287223,0
+TNL.US,D,20170619,000000,37.7602,38.3913,37.6417,38.265,2755102.7142345,0
+TNL.US,D,20170620,000000,38.3049,38.3759,37.9097,37.9174,2419764.5596429,0
+TNL.US,D,20170621,000000,37.9698,38.2603,37.9291,38.2496,2167091.6479776,0
+TNL.US,D,20170622,000000,38.3244,38.8109,38.1631,38.5914,4142764.7979408,0
+TNL.US,D,20170623,000000,38.5458,38.7128,38.2496,38.6855,4216373.2765598,0
+TNL.US,D,20170626,000000,38.8079,39.1497,38.6925,39.0187,3718490.1446376,0
+TNL.US,D,20170627,000000,39.0284,39.143,37.9554,38.0077,3780183.2372645,0
+TNL.US,D,20170628,000000,38.1768,38.4836,38.1243,38.2797,1820418.8936441,0
+TNL.US,D,20170629,000000,38.267,38.267,37.0115,37.3241,3679535.245606,0
+TNL.US,D,20170630,000000,37.4397,37.5135,37.1785,37.2164,2866545.7098992,0
+TNL.US,D,20170703,000000,37.6125,37.6902,37.2707,37.3348,1992579.7965121,0
+TNL.US,D,20170705,000000,37.4765,37.6688,37.3348,37.5407,2630602.3255717,0
+TNL.US,D,20170706,000000,37.397,37.5523,37.0532,37.1008,2656189.8729862,0
+TNL.US,D,20170707,000000,37.1989,37.5757,37.0513,37.3726,2115817.6959149,0
+TNL.US,D,20170710,000000,37.3047,37.6417,37.2416,37.5717,1578356.658434,0
+TNL.US,D,20170711,000000,37.529,37.6902,37.2824,37.5757,1777030.8655228,0
+TNL.US,D,20170712,000000,37.8572,37.9486,37.5076,37.8107,2282120.2779025,0
+TNL.US,D,20170713,000000,37.9631,38.0077,37.6038,37.8155,1709179.7910246,0
+TNL.US,D,20170714,000000,37.7436,37.9417,37.4514,37.8428,1433337.215128,0
+TNL.US,D,20170717,000000,37.8475,38.2573,37.7864,38.0757,1473880.0084815,0
+TNL.US,D,20170718,000000,38.0224,38.3011,37.9554,38.1593,1937471.0075785,0
+TNL.US,D,20170719,000000,38.267,38.3127,37.8747,37.9874,1377192.4847623,0
+TNL.US,D,20170720,000000,37.9874,38.1981,37.8485,38.0428,1512089.3592063,0
+TNL.US,D,20170721,000000,37.9,38.2864,37.7563,38.1962,1489275.9929226,0
+TNL.US,D,20170724,000000,38.1797,38.3788,37.9417,38.1981,1501064.7180836,0
+TNL.US,D,20170725,000000,38.3875,38.7439,38.1875,38.6992,1304343.9711302,0
+TNL.US,D,20170726,000000,38.7662,38.8575,38.3244,38.403,1524222.0251608,0
+TNL.US,D,20170727,000000,38.471,38.5816,38.0961,38.5779,1320145.682136,0
+TNL.US,D,20170728,000000,38.4875,38.5914,38.1875,38.407,1325096.7819415,0
+TNL.US,D,20170731,000000,38.6118,38.8604,38.5079,38.6828,2043917.5938719,0
+TNL.US,D,20170801,000000,38.9613,39.2381,38.77,39.0332,2342529.2562495,0
+TNL.US,D,20170802,000000,38.972,39.0575,37.768,38.1768,3510463.6313021,0
+TNL.US,D,20170803,000000,38.9167,39.4703,37.397,37.9174,10664078.927027,0
+TNL.US,D,20170804,000000,37.5329,37.903,37.027,37.903,4996717.2702461,0
+TNL.US,D,20170807,000000,37.9962,38.5167,37.9291,38.3011,2286840.7108285,0
+TNL.US,D,20170808,000000,38.1855,38.1855,37.3542,37.3892,2766870.8441383,0
+TNL.US,D,20170809,000000,37.2202,37.5485,37.1289,37.1785,2213411.4109462,0
+TNL.US,D,20170810,000000,37.0376,37.0968,36.1335,36.1743,3312689.4369483,0
+TNL.US,D,20170811,000000,36.1743,36.4414,36.0316,36.0734,3015561.6628443,0
+TNL.US,D,20170814,000000,36.456,36.6676,36.4414,36.5861,2764271.722693,0
+TNL.US,D,20170815,000000,36.7521,36.9454,36.6211,36.9046,1744407.978285,0
+TNL.US,D,20170816,000000,36.9308,37.0774,36.4297,36.7308,3093221.2285338,0
+TNL.US,D,20170817,000000,36.6375,36.7181,35.6276,35.6373,4285223.221027,0
+TNL.US,D,20170818,000000,35.6024,36.1199,35.3217,35.8461,4328361.0167746,0
+TNL.US,D,20170821,000000,35.9326,36.0607,35.6713,35.8112,2618400.6655062,0
+TNL.US,D,20170822,000000,35.8908,36.6162,35.8908,36.5861,3087279.496862,0
+TNL.US,D,20170823,000000,36.4035,36.7376,36.0577,36.4366,1713323.5567521,0
+TNL.US,D,20170824,000000,36.5938,36.6939,36.1395,36.1549,2168388.1194117,0
+TNL.US,D,20170825,000000,36.2802,36.388,35.9927,36.1626,2786030.6118134,0
+TNL.US,D,20170828,000000,36.2015,36.2355,35.6267,35.9073,3298062.6853597,0
+TNL.US,D,20170829,000000,35.6985,36.1015,35.6907,36.0345,1759035.7596365,0
+TNL.US,D,20170830,000000,36.0704,36.6726,36.0704,36.6569,2229732.1224309,0
+TNL.US,D,20170831,000000,36.8862,37.2124,36.8706,37.1649,3152231.7889241,0
+TNL.US,D,20170901,000000,37.2164,37.5329,37.0707,37.3776,3605886.6062356,0
+TNL.US,D,20170905,000000,37.2844,37.3086,36.2948,36.7609,3499095.0493858,0
+TNL.US,D,20170906,000000,36.7881,36.7881,36.3016,36.3919,3774520.5713263,0
+TNL.US,D,20170907,000000,36.4802,36.5269,35.8928,36.1345,3163834.1270083,0
+TNL.US,D,20170908,000000,36.0821,36.8706,35.952,36.7124,3103432.3570013,0
+TNL.US,D,20170911,000000,36.9512,37.2824,36.9017,37.2202,4122526.8685568,0
+TNL.US,D,20170912,000000,37.2571,37.6728,37.1406,37.5961,1490750.6133306,0
+TNL.US,D,20170913,000000,37.6776,38.3729,37.5757,38.2146,3251915.9225506,0
+TNL.US,D,20170914,000000,38.0184,38.4467,37.9486,38.2797,2799583.3207445,0
+TNL.US,D,20170915,000000,38.1195,38.1282,37.5717,37.8194,3285262.7330754,0
+TNL.US,D,20170918,000000,37.9058,38.0077,37.765,37.8301,1942217.1845759,0
+TNL.US,D,20170919,000000,37.8649,37.8836,37.6417,37.8485,2314666.9626891,0
+TNL.US,D,20170920,000000,37.9456,38.2914,37.7513,38.2827,1748301.5116387,0
+TNL.US,D,20170921,000000,38.3088,38.5816,38.2029,38.471,2643337.4027963,0
+TNL.US,D,20170922,000000,38.5167,39.3052,38.5167,39.2343,3182040.33428,0
+TNL.US,D,20170925,000000,39.0119,39.2207,38.6118,38.6448,2103440.9761639,0
+TNL.US,D,20170926,000000,38.771,39.2488,38.7516,39.1042,4042720.2473152,0
+TNL.US,D,20170927,000000,39.2635,39.2916,38.7817,39.0866,1930125.7091356,0
+TNL.US,D,20170928,000000,39.0187,39.2838,38.8963,39.2421,2271539.4645701,0
+TNL.US,D,20170929,000000,39.3081,39.4217,39.0361,39.3003,2701359.390846,0
+TNL.US,D,20171002,000000,39.276,39.7499,39.0478,39.5275,2458595.8871319,0
+TNL.US,D,20171003,000000,39.5227,39.6888,39.0284,39.2518,2403182.2883931,0
+TNL.US,D,20171004,000000,39.343,39.7227,39.2566,39.482,1598565.754458,0
+TNL.US,D,20171005,000000,39.5178,39.9373,39.4285,39.8237,1744257.6329082,0
+TNL.US,D,20171006,000000,39.8209,39.979,39.478,39.9121,4164158.1212479,0
+TNL.US,D,20171009,000000,39.9159,40.2344,39.8014,40.2277,3059156.6732993,0
+TNL.US,D,20171010,000000,40.2481,40.6599,40.0927,40.5249,2987231.8569478,0
+TNL.US,D,20171011,000000,40.623,40.7337,40.4539,40.6268,4729866.5835969,0
+TNL.US,D,20171012,000000,40.4695,40.9269,40.3627,40.8881,2736376.4767212,0
+TNL.US,D,20171013,000000,41.0687,41.2415,40.9269,41.1502,2095850.5941616,0
+TNL.US,D,20171016,000000,41.055,41.2872,40.9026,41.0182,2255739.81309,0
+TNL.US,D,20171017,000000,40.9968,41.0259,40.7812,40.8716,1753604.7903406,0
+TNL.US,D,20171018,000000,41.0231,41.0628,40.689,40.7598,2103698.4168776,0
+TNL.US,D,20171019,000000,40.5899,40.8881,40.3667,40.7472,1583102.8354314,0
+TNL.US,D,20171020,000000,40.9551,40.9551,40.5112,40.6375,1954116.0943623,0
+TNL.US,D,20171023,000000,40.7444,40.789,40.2986,40.3667,3158351.6695698,0
+TNL.US,D,20171024,000000,40.3336,40.7171,40.2899,40.4618,2962436.1971687,0
+TNL.US,D,20171025,000000,38.1088,39.2168,38.0263,38.8925,8813862.8154182,0
+TNL.US,D,20171026,000000,39.0003,39.7946,38.9789,39.6965,4016744.4793046,0
+TNL.US,D,20171027,000000,39.6664,39.9082,39.4091,39.7314,3092664.1268293,0
+TNL.US,D,20171030,000000,39.6741,39.6995,39.0545,39.4217,2062593.3730052,0
+TNL.US,D,20171031,000000,39.4703,39.9509,39.4703,39.8353,3344848.9309015,0
+TNL.US,D,20171101,000000,40.4763,41.0259,39.8053,39.9753,2609655.9193437,0
+TNL.US,D,20171102,000000,40.0996,40.2734,39.8159,40.0627,2084569.5420882,0
+TNL.US,D,20171103,000000,39.9509,41.1774,39.9509,40.6064,3144451.9305567,0
+TNL.US,D,20171106,000000,40.5938,40.789,40.4326,40.6549,1755067.0535943,0
+TNL.US,D,20171107,000000,40.8988,41.0958,40.4539,40.5209,2130105.6555242,0
+TNL.US,D,20171108,000000,40.5404,40.7133,40.4015,40.6734,1754515.1007041,0
+TNL.US,D,20171109,000000,40.3229,40.689,39.6373,39.8714,4261693.1397965,0
+TNL.US,D,20171110,000000,39.7383,39.7499,39.0625,39.5441,3741915.190057,0
+TNL.US,D,20171113,000000,39.3721,39.8577,39.3353,39.6324,3025964.3272028,0
+TNL.US,D,20171114,000000,39.514,40.1218,39.2421,40.0927,2866443.7633765,0
+TNL.US,D,20171115,000000,39.7703,39.8577,39.3906,39.6995,2244690.4576587,0
+TNL.US,D,20171116,000000,40.0218,40.4579,39.8209,40.352,2594106.5002373,0
+TNL.US,D,20171117,000000,40.1889,40.7365,40.184,40.5482,1640747.9302764,0
+TNL.US,D,20171120,000000,40.5288,40.8841,40.4666,40.8346,1253453.0908494,0
+TNL.US,D,20171121,000000,40.9376,41.3415,40.9337,41.1134,2712614.6988482,0
+TNL.US,D,20171122,000000,41.224,41.224,40.7472,40.8764,2573427.8323515,0
+TNL.US,D,20171124,000000,40.9823,41.0726,40.7695,40.8794,602111.60902663,0
+TNL.US,D,20171127,000000,40.9686,41.2085,40.8006,40.8055,2200252.0714257,0
+TNL.US,D,20171128,000000,40.9774,41.5105,40.7929,41.357,3586480.7252382,0
+TNL.US,D,20171129,000000,41.4309,42.1582,41.3289,42.0797,2462479.1228571,0
+TNL.US,D,20171130,000000,42.1116,42.2981,41.4892,42.1204,3790435.5562462,0
+TNL.US,D,20171201,000000,42.1447,42.3555,41.1473,41.8572,1719737.9495742,0
+TNL.US,D,20171204,000000,42.2262,42.7749,42.0408,42.0563,2437187.1173821,0
+TNL.US,D,20171205,000000,42.1145,42.9109,42.0797,42.3156,3245282.1902404,0
+TNL.US,D,20171206,000000,42.3758,42.4321,42.0563,42.267,2066409.6741449,0
+TNL.US,D,20171207,000000,42.1145,42.5039,42.0533,42.267,1783972.4969266,0
+TNL.US,D,20171208,000000,42.4719,42.6554,42.2621,42.3709,1106954.9080839,0
+TNL.US,D,20171211,000000,42.2145,42.5098,41.9835,42.2553,2617960.9567671,0
+TNL.US,D,20171212,000000,42.3341,42.3786,41.9193,41.9728,1848768.2650348,0
+TNL.US,D,20171213,000000,41.9805,42.1883,41.8533,41.9067,1488654.0161584,0
+TNL.US,D,20171214,000000,41.9678,41.9805,41.4805,41.5173,2935698.4046457,0
+TNL.US,D,20171215,000000,41.6601,42.2553,41.6144,42.2058,3205956.5765812,0
+TNL.US,D,20171218,000000,42.4283,43.1857,42.4283,42.9079,1868800.2418479,0
+TNL.US,D,20171219,000000,42.9079,42.9283,42.3942,42.5661,1558530.6341918,0
+TNL.US,D,20171220,000000,42.6933,42.6933,42.2816,42.2903,1289491.7014764,0
+TNL.US,D,20171221,000000,42.4283,42.8652,42.3466,42.4942,3324704.7099372,0
+TNL.US,D,20171222,000000,42.5817,42.6594,42.2145,42.5729,2281919.4741457,0
+TNL.US,D,20171226,000000,42.5661,42.9283,42.5409,42.6972,1356319.1916969,0
+TNL.US,D,20171227,000000,42.6894,43.2459,42.6894,43.2459,1026454.2266784,0
+TNL.US,D,20171228,000000,43.3458,43.7479,43.2683,43.7246,1788084.3400054,0
+TNL.US,D,20171229,000000,43.8538,43.8538,43.4294,43.4294,2335010.9576472,0
+TNL.US,D,20180102,000000,43.6984,43.8286,43.2633,43.7935,1827683.8705841,0
+TNL.US,D,20180103,000000,43.7013,44.0839,43.7013,44.0431,1824186.7959294,0
+TNL.US,D,20180104,000000,44.1714,44.2082,43.2633,43.375,2473577.9069054,0
+TNL.US,D,20180105,000000,43.3672,43.4499,41.7698,42.1408,5750525.3049288,0
+TNL.US,D,20180108,000000,42.2553,42.8021,41.8301,42.6788,2921281.7246795,0
+TNL.US,D,20180109,000000,42.8293,42.871,42.2709,42.4942,2084154.5476576,0
+TNL.US,D,20180110,000000,42.3272,42.5409,42.167,42.2456,1658106.6427185,0
+TNL.US,D,20180111,000000,42.4447,43.8324,42.2058,43.8139,2623075.7888666,0
+TNL.US,D,20180112,000000,43.849,44.2121,43.6286,44.2015,2635242.4369952,0
+TNL.US,D,20180116,000000,44.3879,44.6831,43.7392,43.8839,3249169.545017,0
+TNL.US,D,20180117,000000,43.9257,44.1266,43.6771,43.9043,2022615.9194589,0
+TNL.US,D,20180118,000000,45.0531,46.4971,45.0531,46.0008,5225307.1180277,0
+TNL.US,D,20180119,000000,46.6127,47.9605,46.6127,47.5974,5920824.3965555,0
+TNL.US,D,20180122,000000,47.4497,47.778,47.2653,47.7342,3840698.2811856,0
+TNL.US,D,20180123,000000,47.4867,47.9178,47.4099,47.7265,1457422.3385373,0
+TNL.US,D,20180124,000000,47.8761,47.8945,46.7865,46.9526,2269853.7427769,0
+TNL.US,D,20180125,000000,47.0536,47.1303,46.4467,46.8846,4515610.0049903,0
+TNL.US,D,20180126,000000,47.0982,47.1225,46.571,46.8341,2872371.0783682,0
+TNL.US,D,20180129,000000,46.6545,47.1089,46.3952,46.8574,2997983.610914,0
+TNL.US,D,20180130,000000,46.6855,46.9554,46.1408,46.2766,2054640.5144782,0
+TNL.US,D,20180131,000000,46.5349,46.7972,46.3583,46.5272,1747539.4871262,0
+TNL.US,D,20180201,000000,46.2708,47.005,46.097,46.8952,1947863.3743083,0
+TNL.US,D,20180202,000000,46.8167,46.8167,45.4298,45.5532,2037706.0643322,0
+TNL.US,D,20180205,000000,45.0501,45.6659,43.5469,43.7673,4343537.6617276,0
+TNL.US,D,20180206,000000,42.7613,45.0463,42.5894,44.891,4526732.4735843,0
+TNL.US,D,20180207,000000,44.7637,45.2715,44.3821,44.4996,2109845.0713575,0
+TNL.US,D,20180208,000000,44.3248,44.4918,42.5535,42.5661,2276595.6001868,0
+TNL.US,D,20180209,000000,42.937,43.4392,41.5173,43.1129,2885519.0904975,0
+TNL.US,D,20180212,000000,43.3478,43.8324,43.0925,43.5926,2728084.8262149,0
+TNL.US,D,20180213,000000,43.4896,44.3141,43.3672,44.1985,3310065.6011944,0
+TNL.US,D,20180214,000000,44.216,45.7017,44.216,45.6027,5259303.7089138,0
+TNL.US,D,20180215,000000,45.6736,46.4728,45.6465,45.9621,2686086.9779476,0
+TNL.US,D,20180216,000000,45.9737,46.0349,45.355,45.3833,1630280.3908581,0
+TNL.US,D,20180220,000000,45.0638,45.9494,45.0638,45.2668,1789989.4012868,0
+TNL.US,D,20180221,000000,45.259,46.1097,45.2026,45.3959,2058401.2084237,0
+TNL.US,D,20180222,000000,45.6378,45.6823,44.6909,44.8821,2527605.4448416,0
+TNL.US,D,20180223,000000,45.0269,45.2347,44.7093,44.8229,2066504.4123276,0
+TNL.US,D,20180226,000000,44.9579,45.1269,44.2209,44.2345,3485949.0967823,0
+TNL.US,D,20180227,000000,44.2432,44.2461,43.3478,43.4605,4119247.0738646,0
+TNL.US,D,20180228,000000,43.648,44.1112,43.3944,43.3944,2824838.2547569,0
+TNL.US,D,20180301,000000,43.4819,43.9479,43.0623,43.3333,2659139.1138021,0
+TNL.US,D,20180302,000000,43.0031,43.7315,42.4447,43.6246,2441355.597418,0
+TNL.US,D,20180305,000000,43.3333,43.782,42.4554,43.7353,3395439.1204287,0
+TNL.US,D,20180306,000000,43.8684,44.2121,43.7935,44.081,1993440.6782587,0
+TNL.US,D,20180307,000000,43.5538,44.0956,43.2633,43.9936,2368213.6013722,0
+TNL.US,D,20180308,000000,44.1442,44.2801,43.4731,43.6605,1750058.2870688,0
+TNL.US,D,20180309,000000,43.9479,45.4085,43.9479,45.3881,2426859.6257119,0
+TNL.US,D,20180312,000000,45.3532,45.527,44.4676,44.5685,1450058.5043632,0
+TNL.US,D,20180313,000000,44.6754,45.0822,44.2762,44.3782,2421725.2281183,0
+TNL.US,D,20180314,000000,44.6044,44.6647,43.5177,43.7519,2598897.9868004,0
+TNL.US,D,20180315,000000,43.7519,44.0878,43.5741,43.778,1706844.2888701,0
+TNL.US,D,20180316,000000,43.778,44.0655,43.7635,43.8217,2205851.9218297,0
+TNL.US,D,20180319,000000,43.7897,44.2519,43.643,43.9519,1680939.5744964,0
+TNL.US,D,20180320,000000,44.0917,44.717,43.9519,44.0762,1631141.2726046,0
+TNL.US,D,20180321,000000,44.1131,44.6452,43.8839,44.4462,1821726.6924695,0
+TNL.US,D,20180322,000000,44.0277,44.2878,43.41,43.4217,1921320.2069648,0
+TNL.US,D,20180323,000000,43.4392,43.6741,42.2748,42.3612,1659267.1854558,0
+TNL.US,D,20180326,000000,42.5924,43.1944,42.5661,43.1216,2087445.6697414,0
+TNL.US,D,20180327,000000,43.3944,43.5702,42.3078,42.5661,1282502.7009813,0
+TNL.US,D,20180328,000000,42.5894,43.0284,42.3776,42.5098,1977659.5625099,0
+TNL.US,D,20180329,000000,42.7934,43.4576,42.7613,43.1303,2357315.6210806,0
+TNL.US,D,20180402,000000,43.1701,43.4819,40.9434,41.8718,3068201.0804524,0
+TNL.US,D,20180403,000000,42.1738,42.8321,41.9571,42.2709,1730617.3941344,0
+TNL.US,D,20180404,000000,41.7115,42.8739,41.6038,42.7613,1523752.453299,0
+TNL.US,D,20180405,000000,43.074,43.1584,42.3582,42.7593,2291872.1321368,0
+TNL.US,D,20180406,000000,42.5573,42.6894,41.2726,41.565,1922337.6126653,0
+TNL.US,D,20180409,000000,41.8669,41.9912,41.3532,41.4086,1527052.8432484,0
+TNL.US,D,20180410,000000,41.9912,42.3709,41.1251,41.2202,2528465.2968253,0
+TNL.US,D,20180411,000000,41.1279,42.4399,41.1279,42.0223,2517196.6019061,0
+TNL.US,D,20180412,000000,42.1854,42.6136,42.0563,42.2262,1581807.3937601,0
+TNL.US,D,20180413,000000,42.3505,42.4146,41.2377,41.4843,2320657.0932151,0
+TNL.US,D,20180416,000000,41.698,42.3049,41.698,42.1291,2701406.7599374,0
+TNL.US,D,20180417,000000,42.4719,43.4449,42.4719,42.8817,1872979.0195123,0
+TNL.US,D,20180418,000000,43.0099,43.511,42.8205,43.2818,1688458.9028618,0
+TNL.US,D,20180419,000000,43.2596,43.2693,42.64,43.007,1557092.0554838,0
+TNL.US,D,20180420,000000,43.0516,43.5829,42.9982,43.2498,2924234.0547839,0
+TNL.US,D,20180423,000000,43.3547,43.8752,43.0973,43.6129,2657423.5288862,0
+TNL.US,D,20180424,000000,43.7479,44.216,43.1818,43.6567,3583432.6271883,0
+TNL.US,D,20180425,000000,43.4333,44.4918,43.2031,44.3821,3422071.8771405,0
+TNL.US,D,20180426,000000,44.6258,44.854,43.6605,43.7178,3387424.4761303,0
+TNL.US,D,20180427,000000,43.6945,44.3684,43.5265,43.6286,1810095.5210253,0
+TNL.US,D,20180430,000000,43.7723,44.3219,43.007,43.0468,1997215.7888842,0
+TNL.US,D,20180501,000000,43.0254,43.3333,42.5982,43.3333,3887123.0799653,0
+TNL.US,D,20180502,000000,42.9711,42.9711,40.8988,40.9182,5227998.91813,0
+TNL.US,D,20180503,000000,40.923,40.9434,38.843,39.7635,7018026.4206423,0
+TNL.US,D,20180504,000000,39.6441,40.3073,39.0662,40.0665,3192024.9149195,0
+TNL.US,D,20180507,000000,40.0966,40.4695,39.8577,40.2986,3588276.6316569,0
+TNL.US,D,20180508,000000,40.1763,41.0152,40.0733,40.8794,3164240.8833361,0
+TNL.US,D,20180509,000000,41.0628,42.0563,40.8269,41.7844,3491886.7094027,0
+TNL.US,D,20180510,000000,42.1495,42.5137,41.766,42.3466,2562247.6970377,0
+TNL.US,D,20180511,000000,42.1447,42.4097,41.9534,42.1048,1784169.1816318,0
+TNL.US,D,20180514,000000,42.2145,42.4719,41.8067,41.9678,2573406.2073315,0
+TNL.US,D,20180515,000000,41.7339,42.1806,41.4377,41.7087,2632576.3809644,0
+TNL.US,D,20180516,000000,41.8106,42.6507,41.7387,42.4641,4583144.942292,0
+TNL.US,D,20180517,000000,42.4641,42.4641,40.4579,41.1843,7017291.1699641,0
+TNL.US,D,20180518,000000,41.0774,41.2979,40.5899,41.2085,4656761.6590138,0
+TNL.US,D,20180521,000000,41.3717,41.3843,40.8502,41.0813,2672400.3998454,0
+TNL.US,D,20180522,000000,41.1589,41.1803,40.8123,40.8948,2388436.0843133,0
+TNL.US,D,20180523,000000,40.8006,40.9182,40.4734,40.8055,2367150.8861061,0
+TNL.US,D,20180524,000000,40.8609,41.1017,40.6462,40.923,2706061.2880407,0
+TNL.US,D,20180525,000000,40.9026,41.1881,40.6763,40.685,1934252.9986574,0
+TNL.US,D,20180529,000000,40.3443,41.1746,40.2598,40.8919,5638022.6832866,0
+TNL.US,D,20180530,000000,41.5038,42.0767,41.0958,41.7698,65391407.657694,0
+TNL.US,D,20180531,000000,41.8144,41.8194,40.7259,40.8716,7342884.6786614,0
+TNL.US,D,20180601,000000,42.301,42.4691,40.5637,40.6813,6879084.6377049,0
+TNL.US,D,20180604,000000,40.722,41.6485,39.4285,41.4931,5946693.0692292,0
+TNL.US,D,20180605,000000,41.1649,41.2979,40.3453,40.9317,3744738.7998048,0
+TNL.US,D,20180606,000000,40.9716,41.1055,40.1384,40.8716,3916451.7558311,0
+TNL.US,D,20180607,000000,40.9143,41.699,40.4967,41.5386,3373406.3143889,0
+TNL.US,D,20180608,000000,41.6853,42.1689,40.2743,40.2859,2374060.5948614,0
+TNL.US,D,20180611,000000,40.3617,40.8803,40.3045,40.5792,2026092.3988565,0
+TNL.US,D,20180612,000000,40.5385,40.8599,40.1879,40.2471,2704960.4715491,0
+TNL.US,D,20180613,000000,40.3714,40.6064,39.8714,40.0034,2193118.9041309,0
+TNL.US,D,20180614,000000,40.3996,40.7861,40.2976,40.6716,2231304.5703101,0
+TNL.US,D,20180615,000000,40.6035,41.5359,40.4414,41.4882,3707827.9800397,0
+TNL.US,D,20180618,000000,41.3668,41.4532,40.822,40.9551,1658953.1077851,0
+TNL.US,D,20180619,000000,40.7695,40.9317,40.0461,40.6103,1406477.910588,0
+TNL.US,D,20180620,000000,40.6103,40.7016,39.3984,39.5081,2400792.2088073,0
+TNL.US,D,20180621,000000,39.5479,39.9957,39.4139,39.5926,1554101.6241536,0
+TNL.US,D,20180622,000000,39.5926,39.7596,38.9002,39.3304,2280572.5443318,0
+TNL.US,D,20180625,000000,39.0585,39.3624,38.3846,38.6721,2019684.1846115,0
+TNL.US,D,20180626,000000,38.772,39.145,38.0592,38.4379,2280835.1338598,0
+TNL.US,D,20180627,000000,38.3195,38.6808,37.6873,37.7814,1392485.492918,0
+TNL.US,D,20180628,000000,37.7379,38.0748,36.8619,37.2998,2463657.1715629,0
+TNL.US,D,20180629,000000,37.4096,37.5135,37.0056,37.2901,3349189.3813342,0
+TNL.US,D,20180702,000000,37.0473,37.2329,36.5336,36.9454,2581003.7976737,0
+TNL.US,D,20180703,000000,36.9628,37.4436,36.8375,36.9298,1027949.4423434,0
+TNL.US,D,20180705,000000,37.0794,37.2493,36.4404,37.1484,1739180.9020344,0
+TNL.US,D,20180706,000000,37.2737,37.9893,37.1212,37.7116,1488093.8251654,0
+TNL.US,D,20180709,000000,37.8806,38.4554,37.7814,38.3282,1970090.8055276,0
+TNL.US,D,20180710,000000,38.3699,38.6651,38.2389,38.4379,1808479.8231063,0
+TNL.US,D,20180711,000000,38.2429,38.3457,38.0156,38.0321,1005636.540807,0
+TNL.US,D,20180712,000000,38.236,38.3011,37.7116,37.8719,1061583.5567045,0
+TNL.US,D,20180713,000000,37.7814,38.1253,37.6873,37.9738,1195299.2931542,0
+TNL.US,D,20180716,000000,38.268,38.6651,37.9058,38.4379,1895232.1948031,0
+TNL.US,D,20180717,000000,38.4127,39.1022,38.2767,38.9342,1698194.2808904,0
+TNL.US,D,20180718,000000,39.1955,39.5732,38.9177,39.4994,1207621.4354739,0
+TNL.US,D,20180719,000000,39.3624,39.7354,39.1527,39.6072,1727800.9927267,0
+TNL.US,D,20180720,000000,39.4897,39.8858,39.4236,39.4741,1262894.9864644,0
+TNL.US,D,20180723,000000,39.4392,39.5645,39.0187,39.0439,1439301.6015825,0
+TNL.US,D,20180724,000000,38.8594,39.1876,38.3699,38.4788,1665584.7805696,0
+TNL.US,D,20180725,000000,38.3622,38.4554,37.7379,38.4127,1617353.7777426,0
+TNL.US,D,20180726,000000,38.2942,39.3809,38.2001,38.7798,1830332.4206465,0
+TNL.US,D,20180727,000000,38.976,39.1691,38.3535,38.504,580971.60738187,0
+TNL.US,D,20180730,000000,38.4302,38.6895,38.2845,38.3457,626573.62564075,0
+TNL.US,D,20180731,000000,38.3768,38.9594,38.3768,38.8527,1078453.1317907,0
+TNL.US,D,20180801,000000,38.8527,39.111,38.3457,38.9177,1167427.731728,0
+TNL.US,D,20180802,000000,38.5458,39.1789,38.268,39.1022,1052674.0484854,0
+TNL.US,D,20180803,000000,39.1691,39.5314,38.9683,39.145,1190121.6455206,0
+TNL.US,D,20180806,000000,39.1527,39.4305,38.7506,39.2294,1474764.5747738,0
+TNL.US,D,20180807,000000,39.145,39.2294,38.4554,38.5127,1536812.9355856,0
+TNL.US,D,20180808,000000,38.7585,39.4188,36.5511,36.9989,2668694.2833312,0
+TNL.US,D,20180809,000000,36.9892,37.5106,36.9124,37.3504,1436103.1581557,0
+TNL.US,D,20180810,000000,37.3592,37.5358,37.2067,37.3338,1542097.678556,0
+TNL.US,D,20180813,000000,37.3164,37.4096,36.5424,36.6939,1722951.8394438,0
+TNL.US,D,20180814,000000,36.8124,37.5358,36.7697,37.4524,1086886.889571,0
+TNL.US,D,20180815,000000,37.1658,37.395,36.7521,37.395,1159110.3371504,0
+TNL.US,D,20180816,000000,37.5795,38.1408,37.5446,37.7884,1456520.2662765,0
+TNL.US,D,20180817,000000,37.628,37.8806,37.5699,37.8038,825693.72004571,0
+TNL.US,D,20180820,000000,37.9058,38.1408,37.8232,38.066,910247.54804764,0
+TNL.US,D,20180821,000000,38.0156,38.2563,37.9893,38.1078,1193481.7617156,0
+TNL.US,D,20180822,000000,38.0418,38.2272,37.6534,37.6951,1033578.1261073,0
+TNL.US,D,20180823,000000,37.765,37.7737,37.0717,37.1212,932953.81899445,0
+TNL.US,D,20180824,000000,37.0473,37.4096,36.9715,37.0639,1374107.3152496,0
+TNL.US,D,20180827,000000,37.2329,37.6534,36.894,37.2067,2235787.1280167,0
+TNL.US,D,20180828,000000,37.3338,37.6951,37.1134,37.4338,1629095.1338122,0
+TNL.US,D,20180829,000000,37.3076,37.8038,37.258,37.4524,1022535.979016,0
+TNL.US,D,20180830,000000,37.4096,37.5699,37.1066,37.1484,734954.10657543,0
+TNL.US,D,20180831,000000,37.0639,37.3679,36.9124,37.2329,1103174.6486442,0
+TNL.US,D,20180904,000000,37.1571,37.3766,36.9454,37.1212,1209796.2946231,0
+TNL.US,D,20180905,000000,36.6434,36.8444,35.616,35.9947,3013773.9945284,0
+TNL.US,D,20180906,000000,35.109,36.1296,34.8323,35.109,2217267.8728372,0
+TNL.US,D,20180907,000000,35.1188,35.1188,34.4944,34.8644,1718011.0372668,0
+TNL.US,D,20180910,000000,34.9507,35.1275,34.6225,34.6313,1433114.7863513,0
+TNL.US,D,20180911,000000,34.476,34.8557,33.8466,33.8709,1917148.6376403,0
+TNL.US,D,20180912,000000,33.8709,34.3186,33.6932,34.2904,1756929.8945984,0
+TNL.US,D,20180913,000000,34.3953,35.0809,34.3273,34.8537,1670039.5346792,0
+TNL.US,D,20180914,000000,34.9401,35.9792,34.743,35.8928,1861229.4253398,0
+TNL.US,D,20180917,000000,35.8928,36.2919,35.7956,35.8674,1498539.7395637,0
+TNL.US,D,20180918,000000,35.8238,36.9308,35.6218,36.6502,1479959.7283758,0
+TNL.US,D,20180919,000000,36.6763,36.9698,36.5142,36.523,1382257.8882447,0
+TNL.US,D,20180920,000000,36.6666,37.4737,36.6327,37.4417,1796927.943402,0
+TNL.US,D,20180921,000000,37.5689,37.7971,37.3222,37.398,2412069.1418294,0
+TNL.US,D,20180924,000000,37.2027,37.2027,36.0219,36.1656,1870168.7966818,0
+TNL.US,D,20180925,000000,36.3696,36.9134,36.1306,36.7774,1572806.236647,0
+TNL.US,D,20180926,000000,36.7347,37.0503,36.5493,36.6666,1219156.8389725,0
+TNL.US,D,20180927,000000,36.3617,36.7968,36.0443,36.5395,1265706.2390578,0
+TNL.US,D,20180928,000000,36.4541,37.1095,36.421,36.8949,2023478.8607312,0
+TNL.US,D,20181001,000000,37.0921,37.0921,35.2528,35.2956,1168352.4587716,0
+TNL.US,D,20181002,000000,35.2217,35.3304,34.8333,35.109,1197628.6167316,0
+TNL.US,D,20181003,000000,35.1596,35.5024,34.9139,35.0178,1201103.0366034,0
+TNL.US,D,20181004,000000,35.0265,35.0265,33.8631,34.0875,1345735.289076,0
+TNL.US,D,20181005,000000,34.2409,34.7595,33.9088,34.105,1372526.6292675,0
+TNL.US,D,20181008,000000,33.9456,34.1738,33.6708,33.9961,878702.82251869,0
+TNL.US,D,20181009,000000,34.0369,34.0709,33.3135,33.3378,961894.2742638,0
+TNL.US,D,20181010,000000,33.3465,33.3465,31.3927,31.4325,3080661.2109947,0
+TNL.US,D,20181011,000000,31.4422,31.553,30.4643,30.8799,2603385.6933212,0
+TNL.US,D,20181012,000000,31.383,31.4082,30.5663,31.1266,1326744.4025091,0
+TNL.US,D,20181015,000000,31.0674,31.7306,30.9479,31.3305,1310827.3580635,0
+TNL.US,D,20181016,000000,31.7054,32.3783,31.4849,32.0898,1346285.1824405,0
+TNL.US,D,20181017,000000,31.9859,32.4201,31.8083,32.0801,1049958.5638375,0
+TNL.US,D,20181018,000000,32.0977,32.1472,31.1032,31.1693,1351800.5922903,0
+TNL.US,D,20181019,000000,31.1946,31.5946,30.9304,31.0246,909175.56491586,0
+TNL.US,D,20181022,000000,31.2295,31.3073,30.8634,30.8897,1188608.923887,0
+TNL.US,D,20181023,000000,30.302,30.6167,29.8263,30.44,1729918.185156,0
+TNL.US,D,20181024,000000,30.3118,30.5071,28.5988,28.6182,1336975.0964709,0
+TNL.US,D,20181025,000000,28.9659,30.1331,28.8047,29.6894,1518715.8831764,0
+TNL.US,D,20181026,000000,29.229,29.7991,28.796,29.3058,832383.05955006,0
+TNL.US,D,20181029,000000,29.7408,30.1652,28.8047,29.1543,800588.1016474,0
+TNL.US,D,20181030,000000,29.0494,29.6341,29.0494,29.6107,1483231.2849654,0
+TNL.US,D,20181031,000000,30.0399,30.6984,29.8942,30.5323,2283801.8806442,0
+TNL.US,D,20181101,000000,31.1266,36.8629,31.0314,36.3248,4406105.0230183,0
+TNL.US,D,20181102,000000,36.8784,37.3397,36.3521,36.7249,2557759.9905168,0
+TNL.US,D,20181105,000000,36.8629,37.296,36.2802,36.4541,1400420.8454766,0
+TNL.US,D,20181106,000000,36.1733,37.1387,36.0374,36.8784,2193474.1723158,0
+TNL.US,D,20181107,000000,37.1688,37.1688,36.1811,36.5493,2750255.6204772,0
+TNL.US,D,20181108,000000,36.2588,36.6191,35.9879,36.3181,1114083.9563273,0
+TNL.US,D,20181109,000000,35.9705,36.2074,34.9313,35.3995,1189045.5433374,0
+TNL.US,D,20181112,000000,35.3995,35.5509,34.8876,35.2372,970030.43057903,0
+TNL.US,D,20181113,000000,35.4092,36.1395,35.2956,35.314,714693.5224086,0
+TNL.US,D,20181114,000000,35.7402,36.3521,35.3053,35.4237,879744.94252767,0
+TNL.US,D,20181115,000000,35.0848,35.9879,34.8537,35.6373,1057520.1124798,0
+TNL.US,D,20181116,000000,35.2779,35.8073,35.1693,35.4664,1119043.2942356,0
+TNL.US,D,20181119,000000,35.5024,35.8325,34.9721,35.1342,835092.36562085,0
+TNL.US,D,20181120,000000,34.4546,35.0576,34.0369,34.8974,1083368.1898963,0
+TNL.US,D,20181121,000000,35.1693,36.2491,35.1693,35.7819,601841.81115869,0
+TNL.US,D,20181123,000000,35.6373,36.0869,35.1508,35.5607,281068.62238442,0
+TNL.US,D,20181126,000000,35.9607,36.6716,35.9607,36.2919,879621.37098511,0
+TNL.US,D,20181127,000000,35.4927,35.952,35.0081,35.4752,1081114.0390074,0
+TNL.US,D,20181128,000000,35.4752,35.7402,34.8614,35.5169,1810755.5990152,0
+TNL.US,D,20181129,000000,35.4927,35.917,34.9489,35.4412,1026186.488336,0
+TNL.US,D,20181130,000000,35.4092,35.8995,34.8371,35.2877,1613705.3279483,0
+TNL.US,D,20181203,000000,35.9792,36.5307,35.6442,35.9705,1176902.5797544,0
+TNL.US,D,20181204,000000,35.816,35.8238,34.3614,34.4623,1323797.2212189,0
+TNL.US,D,20181206,000000,33.6962,34.5051,33.3746,34.4623,1203985.3428338,0
+TNL.US,D,20181207,000000,34.2584,34.8206,33.0251,33.0823,840295.7573258,0
+TNL.US,D,20181210,000000,33.0086,33.399,32.1559,32.591,1647574.2282404,0
+TNL.US,D,20181211,000000,32.8358,33.1183,32.0977,32.1472,1162583.7272593,0
+TNL.US,D,20181212,000000,32.659,33.1086,32.3084,32.3084,1089420.1061936,0
+TNL.US,D,20181213,000000,32.7143,32.9134,32.1997,32.3084,634270.07321701,0
+TNL.US,D,20181214,000000,31.9131,32.8512,31.9034,32.2589,694712.00397542,0
+TNL.US,D,20181217,000000,32.2326,32.8706,31.8365,31.9752,1240487.3467454,0
+TNL.US,D,20181218,000000,32.3006,32.8415,32.0773,32.2326,1329715.268345,0
+TNL.US,D,20181219,000000,32.2657,33.1795,31.045,31.1567,973501.76116231,0
+TNL.US,D,20181220,000000,30.9683,31.0537,29.9535,30.5643,971286.7412618,0
+TNL.US,D,20181221,000000,29.6535,30.7789,29.4281,29.6535,2505742.5496729,0
+TNL.US,D,20181224,000000,29.4534,29.7564,28.86,29.1281,647536.50807451,0
+TNL.US,D,20181226,000000,29.2659,30.8566,29.0416,30.8217,981815.03668856,0
+TNL.US,D,20181227,000000,30.2526,31.1994,29.7564,31.1664,1072122.1497599,0
+TNL.US,D,20181228,000000,31.183,31.6995,30.6245,30.9333,1033924.1264265,0
+TNL.US,D,20181231,000000,31.0624,31.2256,30.6158,30.8304,1113946.9978676,0
+TNL.US,D,20190102,000000,30.4614,31.3723,29.9535,31.2256,713362.03903744,0
+TNL.US,D,20190103,000000,30.8994,31.1266,29.9108,29.9613,1044248.5288081,0
+TNL.US,D,20190104,000000,30.539,31.415,30.3565,31.381,1552456.0631117,0
+TNL.US,D,20190107,000000,31.5257,32.053,31.0791,31.8967,1116743.8337811,0
+TNL.US,D,20190108,000000,32.3006,32.7493,32.0996,32.5173,1329727.6254992,0
+TNL.US,D,20190109,000000,32.7754,33.1086,32.3629,32.6803,1091028.5957727,0
+TNL.US,D,20190110,000000,32.2589,32.8706,32.1297,32.6716,917838.95981272,0
+TNL.US,D,20190111,000000,32.526,33.0522,32.4648,32.9542,927360.14716757,0
+TNL.US,D,20190114,000000,33.1183,33.2824,32.6628,32.9047,1056009.450372,0
+TNL.US,D,20190115,000000,32.9367,33.3407,32.7754,33.3319,1130177.090221,0
+TNL.US,D,20190116,000000,33.5659,33.9466,33.3242,33.7894,857994.29151006,0
+TNL.US,D,20190117,000000,33.6611,34.4263,33.6378,34.1079,901875.57603868,0
+TNL.US,D,20190118,000000,34.476,35.1314,34.1496,34.8808,859824.1801029,0
+TNL.US,D,20190122,000000,34.8808,35.0216,34.0389,34.1933,784256.06277137,0
+TNL.US,D,20190123,000000,34.5215,34.7517,33.8165,34.2283,776532.84136088,0
+TNL.US,D,20190124,000000,34.2953,34.8771,34.2283,34.6254,499146.65094498,0
+TNL.US,D,20190125,000000,35.0537,35.4334,34.8469,35.3731,552206.21179783,0
+TNL.US,D,20190128,000000,35.0964,35.7519,35.0712,35.7519,724937.60328748,0
+TNL.US,D,20190129,000000,35.6723,36.0587,35.4664,35.9859,754171.54097042,0
+TNL.US,D,20190130,000000,36.3706,36.8094,35.9665,36.6375,638181.11253927,0
+TNL.US,D,20190131,000000,36.6114,36.7764,36.2491,36.2491,1207572.0068569,0
+TNL.US,D,20190201,000000,36.353,36.7667,36.319,36.559,1142374.6312352,0
+TNL.US,D,20190204,000000,36.5346,37.5223,36.5346,37.5135,1045552.2085822,0
+TNL.US,D,20190205,000000,37.6349,38.1408,37.4969,38.0214,962825.17988448,0
+TNL.US,D,20190206,000000,37.8321,38.5283,37.8321,38.2633,687051.59809908,0
+TNL.US,D,20190207,000000,37.902,38.1593,37.6086,37.902,716856.02440354,0
+TNL.US,D,20190208,000000,37.4116,37.8495,37.3601,37.6086,658450.96457179,0
+TNL.US,D,20190211,000000,37.9621,38.0642,37.5757,37.8242,579101.55803768,0
+TNL.US,D,20190212,000000,38.0136,38.9516,37.8155,38.7954,820334.8341497,0
+TNL.US,D,20190213,000000,39.106,39.716,39.106,39.3373,796734.729045,0
+TNL.US,D,20190214,000000,38.9683,39.6567,38.8051,39.3042,694329.9619563,0
+TNL.US,D,20190215,000000,39.5354,40.0354,39.1654,40.0179,1037298.6593015,0
+TNL.US,D,20190219,000000,39.8102,40.12,39.5877,40.0004,948106.77940181,0
+TNL.US,D,20190220,000000,40.1384,40.4559,39.7411,40.2831,762908.04902995,0
+TNL.US,D,20190221,000000,40.182,40.4743,39.948,40.1452,625406.90432634,0
+TNL.US,D,20190222,000000,40.1889,40.4997,39.9383,40.4812,925948.34229372,0
+TNL.US,D,20190225,000000,40.689,40.9036,39.979,40.2772,1202271.8174436,0
+TNL.US,D,20190226,000000,40.1966,40.9036,38.6671,38.7546,1707079.074801,0
+TNL.US,D,20190227,000000,38.8138,40.1966,38.6925,39.9549,1215562.9666095,0
+TNL.US,D,20190228,000000,39.9743,40.1733,38.6323,38.7361,1593227.4638191,0
+TNL.US,D,20190301,000000,38.9683,39.1284,38.2633,38.436,1714441.8792123,0
+TNL.US,D,20190304,000000,38.5895,39.0361,37.9698,38.6748,1414996.1089224,0
+TNL.US,D,20190305,000000,38.7954,39.4412,38.7623,39.2605,1286782.3954055,0
+TNL.US,D,20190306,000000,39.5528,40.0704,39.1323,39.276,1758555.8901461,0
+TNL.US,D,20190307,000000,39.2265,39.276,38.1078,38.1788,1036466.6109148,0
+TNL.US,D,20190308,000000,37.7029,38.3671,37.059,38.3224,1728326.1717826,0
+TNL.US,D,20190311,000000,38.2108,38.2108,36.319,36.4384,2051450.3091543,0
+TNL.US,D,20190312,000000,36.5851,36.827,36.0345,36.0684,1380211.7494525,0
+TNL.US,D,20190313,000000,36.1219,36.6279,35.8529,35.9578,1435221.6811522,0
+TNL.US,D,20190314,000000,36.1025,36.1296,35.5343,35.5704,1681197.0152102,0
+TNL.US,D,20190315,000000,35.7451,36.2919,35.7082,36.0393,3662534.8906373,0
+TNL.US,D,20190318,000000,36.2996,36.7017,36.119,36.6492,1400203.5655142,0
+TNL.US,D,20190319,000000,36.8066,36.8482,35.7713,35.9082,835259.18720331,0
+TNL.US,D,20190320,000000,35.9082,36.2675,35.4917,35.8218,1101081.1407606,0
+TNL.US,D,20190321,000000,35.7024,36.5269,35.5616,36.2297,851259.64244012,0
+TNL.US,D,20190322,000000,36.0831,36.0831,35.0148,35.0993,753756.54653996,0
+TNL.US,D,20190325,000000,34.9012,35.1703,34.4643,34.8313,928879.04737829,0
+TNL.US,D,20190326,000000,34.9449,35.2159,34.2662,34.7517,1762200.220889,0
+TNL.US,D,20190327,000000,34.9012,35.0323,34.2234,34.5536,1018470.4752655,0
+TNL.US,D,20190328,000000,34.606,35.0838,34.5769,34.9877,1027923.698272,0
+TNL.US,D,20190329,000000,35.0654,35.4742,34.8818,35.2159,960447.4574529,0
+TNL.US,D,20190401,000000,35.5801,35.9714,35.3353,35.8393,766379.37961324,0
+TNL.US,D,20190402,000000,35.7802,36.0326,35.5567,35.7451,660122.26968502,0
+TNL.US,D,20190403,000000,36.0393,36.4065,35.9714,36.0995,561633.69073287,0
+TNL.US,D,20190404,000000,36.1705,36.5978,36.055,36.0918,657371.77310003,0
+TNL.US,D,20190405,000000,36.0744,36.7794,36.0647,36.5269,999309.67782758,0
+TNL.US,D,20190408,000000,36.553,36.857,36.4065,36.693,667720.88979008,0
+TNL.US,D,20190409,000000,36.4735,36.7434,35.8568,35.9082,632151.85102482,0
+TNL.US,D,20190410,000000,36.0326,36.6569,35.917,36.6211,623703.67656462,0
+TNL.US,D,20190411,000000,36.7084,37.058,36.6657,36.7356,703387.75602653,0
+TNL.US,D,20190412,000000,36.8997,37.5854,36.6055,37.2406,651768.83340744,0
+TNL.US,D,20190415,000000,37.2231,37.4213,36.693,37.0133,635041.3655952,0
+TNL.US,D,20190416,000000,36.9979,37.6135,36.928,37.5096,728570.60663896,0
+TNL.US,D,20190417,000000,37.6484,37.7708,37.1989,37.2911,1068940.1825388,0
+TNL.US,D,20190418,000000,37.3542,37.4213,36.9444,37.1706,462425.30754529,0
+TNL.US,D,20190422,000000,37.0133,37.8649,37.0133,37.2998,1188781.9240466,0
+TNL.US,D,20190423,000000,37.3892,37.9698,37.1532,37.8836,944566.45470725,0
+TNL.US,D,20190424,000000,37.7446,37.7446,37.1182,37.431,904636.37025222,0
+TNL.US,D,20190425,000000,37.2824,37.3271,36.7434,36.9182,596138.9844692,0
+TNL.US,D,20190426,000000,36.9094,37.5096,36.7084,37.3892,867279.66317116,0
+TNL.US,D,20190429,000000,37.3892,37.8232,36.9531,37.6844,417239.31347972,0
+TNL.US,D,20190430,000000,37.6223,37.9097,37.1532,37.8836,1187646.0956178,0
+TNL.US,D,20190501,000000,38.6147,39.0401,37.2483,38.6828,941216.63614081,0
+TNL.US,D,20190502,000000,38.7002,38.7458,37.4932,38.0146,1363225.8111636,0
+TNL.US,D,20190503,000000,38.2039,38.9012,38.0321,38.8148,858237.31554377,0
+TNL.US,D,20190506,000000,37.9787,38.9265,37.8311,38.771,757227.87712325,0
+TNL.US,D,20190507,000000,38.3457,38.636,37.7727,38.1962,709580.74983488,0
+TNL.US,D,20190508,000000,38.0408,38.4836,37.7884,37.9952,688307.90878185,0
+TNL.US,D,20190509,000000,37.8572,38.0748,37.4932,37.9787,809010.53203623,0
+TNL.US,D,20190510,000000,37.4932,38.3457,37.2406,38.1621,674429.79478864,0
+TNL.US,D,20190513,000000,37.3707,37.5174,36.6755,36.6842,1027385.132299,0
+TNL.US,D,20190514,000000,36.857,37.9272,36.693,37.4835,930033.41153844,0
+TNL.US,D,20190515,000000,37.0921,38.0748,36.8143,37.8836,651471.23194243,0
+TNL.US,D,20190516,000000,38.0836,38.8507,38.0836,38.5089,1015412.079587,0
+TNL.US,D,20190517,000000,38.2039,38.9886,38.101,38.7002,1339816.2121871,0
+TNL.US,D,20190520,000000,38.2136,38.3457,37.2571,37.3445,772438.50425048,0
+TNL.US,D,20190521,000000,37.5446,38.135,37.5446,38.0923,735109.6007665,0
+TNL.US,D,20190522,000000,37.8738,38.101,37.2571,37.3086,485177.91782056,0
+TNL.US,D,20190523,000000,36.9094,37.0319,36.0995,36.2297,824682.49292238,0
+TNL.US,D,20190524,000000,36.3181,36.4648,36.0423,36.3443,446284.80456024,0
+TNL.US,D,20190528,000000,36.3967,36.6055,35.8218,35.8753,781685.77468596,0
+TNL.US,D,20190529,000000,35.6539,36.0957,35.4217,35.9267,771470.52716703,0
+TNL.US,D,20190530,000000,36.0238,36.3181,35.5432,35.5704,584847.63476707,0
+TNL.US,D,20190531,000000,35.109,35.1703,34.4643,34.5963,1320073.5987362,0
+TNL.US,D,20190603,000000,34.4574,35.18,34.2049,34.336,1381719.3222718,0
+TNL.US,D,20190604,000000,34.6565,35.8471,34.5322,35.7538,1343163.9712278,0
+TNL.US,D,20190605,000000,36.0647,36.2131,35.3003,35.7267,649822.58161201,0
+TNL.US,D,20190606,000000,35.6733,36.1092,35.2479,35.6636,722399.23785055,0
+TNL.US,D,20190607,000000,35.7889,36.6492,35.7889,36.3346,593386.42835849,0
+TNL.US,D,20190610,000000,36.6308,37.3542,36.6308,37.0056,1066002.2691142,0
+TNL.US,D,20190611,000000,37.2911,38.5535,37.2911,37.8572,884371.66703397,0
+TNL.US,D,20190612,000000,37.8649,37.8649,37.2047,37.3271,544917.55031204,0
+TNL.US,D,20190613,000000,37.4853,37.8271,37.2396,37.6786,434348.82331105,0
+TNL.US,D,20190614,000000,37.5475,37.801,36.923,37.6437,481883.70644828,0
+TNL.US,D,20190617,000000,37.7048,38.0398,37.4504,37.565,763829.68678493,0
+TNL.US,D,20190618,000000,37.7912,38.1175,37.5737,37.6951,900902.45014097,0
+TNL.US,D,20190619,000000,37.9243,37.968,37.4057,37.9611,899838.70511202,0
+TNL.US,D,20190620,000000,38.0204,38.3292,37.8893,38.1,610397.0809558,0
+TNL.US,D,20190621,000000,38.1,38.1962,37.7135,37.7222,1372748.0282813,0
+TNL.US,D,20190624,000000,37.7135,37.9777,37.3542,37.4154,572698.49260697,0
+TNL.US,D,20190625,000000,37.398,37.5242,36.8172,36.8706,741345.84461474,0
+TNL.US,D,20190626,000000,36.9678,37.2911,36.7114,37.0988,413899.79254181,0
+TNL.US,D,20190627,000000,37.3271,38.0398,37.0794,38.0204,681853.3552084,0
+TNL.US,D,20190628,000000,37.9942,38.9255,37.9942,38.5826,2798678.1591953,0
+TNL.US,D,20190701,000000,39.3226,40.0441,39.1207,39.7004,1339779.1407242,0
+TNL.US,D,20190702,000000,39.6198,39.6198,38.9536,39.4285,788746.85858084,0
+TNL.US,D,20190703,000000,39.3848,40.0956,38.5826,40.0792,445083.07130878,0
+TNL.US,D,20190705,000000,39.85,40.1306,39.5859,40.0704,481447.08699788,0
+TNL.US,D,20190708,000000,39.9034,39.9626,39.6023,39.6732,535441.67252282,0
+TNL.US,D,20190709,000000,39.3925,39.7615,39.2071,39.5956,1416491.3245874,0
+TNL.US,D,20190710,000000,39.8403,40.1034,39.5295,39.7004,603699.50334862,0
+TNL.US,D,20190711,000000,39.6392,40.3684,39.6392,40.3587,753734.92152,0
+TNL.US,D,20190712,000000,40.4297,41.0095,40.4219,40.7996,564975.27119648,0
+TNL.US,D,20190715,000000,40.9036,40.9036,40.3403,40.8609,507927.43880727,0
+TNL.US,D,20190716,000000,40.8687,41.5192,40.7996,41.3872,1072397.096442,0
+TNL.US,D,20190717,000000,41.3872,41.4222,40.6502,40.7541,457686.33888782,0
+TNL.US,D,20190718,000000,40.8084,40.8084,40.3316,40.6405,593681.97029781,0
+TNL.US,D,20190719,000000,40.6599,40.7996,40.2093,40.2354,690193.40456886,0
+TNL.US,D,20190722,000000,40.4472,40.5617,40.0073,40.184,526200.58066445,0
+TNL.US,D,20190723,000000,40.3152,40.8084,40.2005,40.7365,803314.91368672,0
+TNL.US,D,20190724,000000,40.7278,41.0628,40.1791,40.7715,857609.16020239,0
+TNL.US,D,20190725,000000,40.622,41.2989,40.4219,40.6317,712788.46112735,0
+TNL.US,D,20190726,000000,40.8512,41.3513,40.553,41.2735,771598.21776102,0
+TNL.US,D,20190729,000000,41.1765,41.5533,40.922,41.5359,799059.93357097,0
+TNL.US,D,20190730,000000,42.3893,43.1604,40.2645,43.1283,1113846.0811078,0
+TNL.US,D,20190731,000000,43.1788,43.7246,41.0891,41.36,1165723.4742035,0
+TNL.US,D,20190801,000000,41.36,41.4183,38.3292,38.5127,1396563.3538227,0
+TNL.US,D,20190802,000000,37.2474,38.1534,36.9318,37.2474,804445.59330121,0
+TNL.US,D,20190805,000000,36.386,36.4065,34.8644,35.4635,1401492.8286083,0
+TNL.US,D,20190806,000000,35.5509,35.8325,34.7157,35.1838,960720.34460941,0
+TNL.US,D,20190807,000000,34.5235,34.743,34.0923,34.5332,909443.3032581,0
+TNL.US,D,20190808,000000,34.8478,35.9287,34.84,35.8869,1115061.2012764,0
+TNL.US,D,20190809,000000,35.8325,35.9655,35.3314,35.3935,555170.89905659,0
+TNL.US,D,20190812,000000,35.0498,35.1207,34.806,34.9897,566716.60018383,0
+TNL.US,D,20190813,000000,34.8148,36.6589,34.8148,35.9558,775876.88242243,0
+TNL.US,D,20190814,000000,35.2508,35.2508,34.2069,34.3118,885669.16823094,0
+TNL.US,D,20190815,000000,34.4777,34.4777,33.6962,33.8728,701195.39090879,0
+TNL.US,D,20190816,000000,34.2681,34.9536,34.0573,34.9012,974885.76243908,0
+TNL.US,D,20190819,000000,35.5091,35.9374,35.277,35.6402,766907.64795772,0
+TNL.US,D,20190820,000000,35.7461,37.5116,35.7461,37.432,1458287.3393353,0
+TNL.US,D,20190821,000000,37.8719,37.9777,37.2222,37.6951,1125131.2522328,0
+TNL.US,D,20190822,000000,37.7767,38.2942,37.6437,38.0739,589909.94896093,0
+TNL.US,D,20190823,000000,37.8534,38.2263,37.1425,37.1969,749532.45930985,0
+TNL.US,D,20190826,000000,37.7048,37.7048,36.9318,37.2474,796448.45497137,0
+TNL.US,D,20190827,000000,37.5193,37.6077,36.8357,37.063,694605.93840139,0
+TNL.US,D,20190828,000000,37.0026,37.8194,36.7648,37.6601,564404.78257496,0
+TNL.US,D,20190829,000000,38.0573,39.0411,38.0573,38.7516,856082.02188882,0
+TNL.US,D,20190830,000000,39.1721,39.4489,38.7682,38.9701,895060.60546608,0
+TNL.US,D,20190903,000000,38.4536,38.5264,37.7767,38.3564,783209.82371096,0
+TNL.US,D,20190904,000000,38.84,39.1119,38.5487,38.6701,595827.99608707,0
+TNL.US,D,20190905,000000,39.2692,39.9529,39.2256,39.648,469717.05831964,0
+TNL.US,D,20190906,000000,39.7266,40.4132,39.4673,39.9286,735635.80958526,0
+TNL.US,D,20190909,000000,40.0879,41.3513,40.0607,41.2833,1779144.9686636,0
+TNL.US,D,20190910,000000,41.3435,42.9963,41.0764,42.9778,1084767.6376159,0
+TNL.US,D,20190911,000000,42.8817,43.1139,41.9932,43.0137,1093354.8300616,0
+TNL.US,D,20190912,000000,42.9419,43.0759,42.1427,42.3117,929773.91129904,0
+TNL.US,D,20190913,000000,42.5428,43.1624,42.3826,42.4107,883921.66066647,0
+TNL.US,D,20190916,000000,42.1524,42.5428,41.5853,42.4107,522847.67280946,0
+TNL.US,D,20190917,000000,42.3388,42.3388,41.3707,41.7805,918219.97206897,0
+TNL.US,D,20190918,000000,41.6756,41.8164,41.2037,41.7523,890013.73771504,0
+TNL.US,D,20190919,000000,41.8426,42.0476,41.6348,41.7426,492870.24634539,0
+TNL.US,D,20190920,000000,41.8602,41.967,41.2668,41.2668,1826082.5893451,0
+TNL.US,D,20190923,000000,40.9551,41.8426,40.9541,41.4532,751680.54462482,0
+TNL.US,D,20190924,000000,41.6999,41.7523,40.2461,40.2986,873307.89492275,0
+TNL.US,D,20190925,000000,40.3258,41.293,40.05,41.1502,759679.74248036,0
+TNL.US,D,20190926,000000,40.9201,40.9201,40.3607,40.5122,419830.19682222,0
+TNL.US,D,20190927,000000,40.6016,40.858,39.9432,40.0151,486697.84779414,0
+TNL.US,D,20190930,000000,40.05,40.9725,40.05,40.823,671396.11341861,0
+TNL.US,D,20191001,000000,40.8055,41.3804,40.0782,40.219,679017.38830647,0
+TNL.US,D,20191002,000000,39.9005,40.1472,39.2964,39.9092,737511.00774373,0
+TNL.US,D,20191003,000000,39.6247,39.8567,38.4894,39.411,1153070.7780073,0
+TNL.US,D,20191004,000000,39.5615,39.9266,39.3683,39.5615,1034911.6690041,0
+TNL.US,D,20191007,000000,39.4917,39.9383,39.2964,39.6781,1364057.8595502,0
+TNL.US,D,20191008,000000,39.2352,39.682,38.8789,39.0838,606566.3631362,0
+TNL.US,D,20191009,000000,39.6965,39.6965,38.8701,38.9225,915248.07647021,0
+TNL.US,D,20191010,000000,39.1459,39.7752,38.5418,38.8624,1980215.4339154,0
+TNL.US,D,20191011,000000,39.5799,40.7153,39.5799,40.1656,1261038.3240373,0
+TNL.US,D,20191014,000000,39.8567,40.3073,39.6062,40.1656,458027.19039274,0
+TNL.US,D,20191015,000000,40.2364,41.0259,40.1656,40.9823,584066.04476034,0
+TNL.US,D,20191016,000000,40.7783,41.2892,40.6763,40.9551,768817.85805324,0
+TNL.US,D,20191017,000000,41.1241,41.2571,40.6549,40.8395,628943.10996949,0
+TNL.US,D,20191018,000000,40.6725,41.1589,40.3336,40.9201,513291.47351756,0
+TNL.US,D,20191021,000000,41.3989,41.6921,41.1415,41.2221,398601.63557195,0
+TNL.US,D,20191022,000000,41.2755,41.2842,40.5734,40.8939,491087.72684386,0
+TNL.US,D,20191023,000000,40.7337,40.8657,40.2277,40.2812,978963.62334382,0
+TNL.US,D,20191024,000000,40.5122,40.7598,39.3945,39.6606,640843.04951876,0
+TNL.US,D,20191025,000000,39.5897,40.9997,39.5752,40.8851,671233.41088757,0
+TNL.US,D,20191028,000000,41.1589,41.3804,40.7511,40.9551,498409.34074098,0
+TNL.US,D,20191029,000000,40.9201,41.5941,40.9104,41.1318,534747.61235873,0
+TNL.US,D,20191030,000000,42.0291,42.1252,40.4938,41.7805,935750.6549079,0
+TNL.US,D,20191031,000000,42.0213,42.0291,40.5433,41.1686,843817.54628897,0
+TNL.US,D,20191101,000000,41.4076,42.0019,41.3707,41.6018,600661.70292717,0
+TNL.US,D,20191104,000000,41.9048,42.5428,41.6562,42.4107,620953.17997964,0
+TNL.US,D,20191105,000000,42.5428,43.6955,42.437,43.6712,963493.4959772,0
+TNL.US,D,20191106,000000,43.644,43.9713,43.2633,43.6537,661671.03301853,0
+TNL.US,D,20191107,000000,44.1393,44.4238,43.7004,43.9985,906627.93161327,0
+TNL.US,D,20191108,000000,43.9539,44.0334,43.0711,43.9101,770273.94272984,0
+TNL.US,D,20191111,000000,43.6169,43.8907,42.907,43.2459,381015.34553886,0
+TNL.US,D,20191112,000000,43.2983,43.4217,42.5972,42.6321,503628.17888876,0
+TNL.US,D,20191113,000000,42.2506,42.4273,41.8426,41.8699,495526.00474774,0
+TNL.US,D,20191114,000000,41.8699,42.4554,41.6309,42.4195,409841.49713134,0
+TNL.US,D,20191115,000000,42.704,43.2081,42.4273,42.8274,529643.07788783,0
+TNL.US,D,20191118,000000,42.7652,42.8905,42.3388,42.6671,494274.84287925,0
+TNL.US,D,20191119,000000,42.907,43.1711,42.7302,42.8458,751996.68182122,0
+TNL.US,D,20191120,000000,42.6234,42.6584,41.8863,42.2165,691110.92327242,0
+TNL.US,D,20191121,000000,42.2252,42.367,41.5717,42.1621,536963.66202211,0
+TNL.US,D,20191122,000000,42.3291,42.5428,42.0825,42.4467,346367.9445286,0
+TNL.US,D,20191125,000000,42.704,43.1079,42.5156,42.8807,764382.66943792,0
+TNL.US,D,20191126,000000,43.0313,43.4848,42.6865,43.4392,470452.30899792,0
+TNL.US,D,20191127,000000,43.6169,43.9101,43.3216,43.7139,383933.69346916,0
+TNL.US,D,20191129,000000,43.4663,43.7761,42.9866,43.0225,217764.98065272,0
+TNL.US,D,20191202,000000,42.9866,43.3314,42.7118,42.9147,352046.05690958,0
+TNL.US,D,20191203,000000,42.4728,42.4728,41.7271,42.3485,471530.47070682,0
+TNL.US,D,20191204,000000,42.437,43.1196,42.3485,42.8642,511287.55500226,0
+TNL.US,D,20191205,000000,42.9235,43.2459,42.7807,42.9866,373794.64840149,0
+TNL.US,D,20191206,000000,43.3585,43.8742,43.3585,43.7139,575206.99492109,0
+TNL.US,D,20191209,000000,43.6072,43.8305,43.0401,43.0488,441718.83606237,0
+TNL.US,D,20191210,000000,43.0401,43.4129,42.9594,43.2886,510771.64381203,0
+TNL.US,D,20191211,000000,43.4566,44.2209,43.443,43.8829,731268.58531835,0
+TNL.US,D,20191212,000000,43.8907,45.0201,43.779,44.3753,628140.92470565,0
+TNL.US,D,20191213,000000,44.3577,44.653,43.9053,44.4733,616817.65235503,0
+TNL.US,D,20191216,000000,44.7608,45.3677,44.5715,44.8861,973527.50523369,0
+TNL.US,D,20191217,000000,44.8764,44.9084,44.384,44.7685,441245.14514919,0
+TNL.US,D,20191218,000000,44.9132,45.4746,44.7637,45.2978,559107.68245022,0
+TNL.US,D,20191219,000000,45.2978,45.5435,45.226,45.4241,546370.54570007,0
+TNL.US,D,20191220,000000,45.7611,46.1388,45.5299,45.6542,1511223.3286455,0
+TNL.US,D,20191223,000000,45.7999,46.3893,45.692,46.3631,663754.24327365,0
+TNL.US,D,20191224,000000,46.3806,46.5242,46.0863,46.0941,221797.53199184,0
+TNL.US,D,20191226,000000,46.2281,46.5864,46.1135,46.4243,342058.38698155,0
+TNL.US,D,20191227,000000,46.6224,46.802,46.3893,46.4699,299767.05630062,0
+TNL.US,D,20191230,000000,46.4243,46.7748,46.3359,46.4078,529417.55982264,0
+TNL.US,D,20191231,000000,46.2369,46.7564,46.2369,46.2728,463627.04079676,0
+TNL.US,D,20200102,000000,46.4699,46.7477,46.0941,46.7292,495256.20687981,0
+TNL.US,D,20200103,000000,45.9601,46.2281,45.6017,46.0573,426170.44671879,0
+TNL.US,D,20200106,000000,45.5124,45.8484,45.2978,45.8164,419149.52357525,0
+TNL.US,D,20200107,000000,45.6542,45.9883,45.5124,45.5571,391794.90310219,0
+TNL.US,D,20200108,000000,45.4328,46.0941,45.3328,45.7611,506305.56231106,0
+TNL.US,D,20200109,000000,46.0766,46.1825,45.5571,45.9504,615418.20463546,0
+TNL.US,D,20200110,000000,45.9504,46.2641,45.3959,45.5668,543447.04895548,0
+TNL.US,D,20200113,000000,45.7096,45.9601,45.4833,45.8688,361661.98244705,0
+TNL.US,D,20200114,000000,45.8969,46.5242,45.7708,46.3631,552507.93231427,0
+TNL.US,D,20200115,000000,46.2563,46.8545,45.9961,46.3446,458048.81541269,0
+TNL.US,D,20200116,000000,46.6311,47.2847,46.603,47.2575,488071.55144235,0
+TNL.US,D,20200117,000000,47.3022,47.5614,47.1234,47.2847,358471.7771231,0
+TNL.US,D,20200121,000000,46.8642,47.1604,46.232,46.4514,709617.82129764,0
+TNL.US,D,20200122,000000,46.667,47.3478,46.567,46.6758,531709.81193726,0
+TNL.US,D,20200123,000000,46.2466,46.8311,45.6726,46.6943,457818.14853323,0
+TNL.US,D,20200124,000000,46.7748,46.9176,45.6629,46.0863,428315.4427452,0
+TNL.US,D,20200127,000000,44.7783,44.9385,44.0615,44.5549,754086.07065348,0
+TNL.US,D,20200128,000000,44.8958,45.4241,44.518,45.226,619992.41123617,0
+TNL.US,D,20200129,000000,45.3677,45.7096,45.0113,45.2434,548573.20844633,0
+TNL.US,D,20200130,000000,44.5986,45.4668,44.4646,45.358,395784.2044014,0
+TNL.US,D,20200131,000000,45.2173,45.324,43.3916,43.443,956797.97789574,0
+TNL.US,D,20200203,000000,43.8023,44.5549,43.7246,43.812,609993.41391674,0
+TNL.US,D,20200204,000000,44.7608,44.9385,44.285,44.3219,815629.84766644,0
+TNL.US,D,20200205,000000,45.0297,45.1443,44.3577,44.4733,644408.08852183,0
+TNL.US,D,20200206,000000,44.5267,44.7025,43.1934,43.3255,759987.64157394,0
+TNL.US,D,20200207,000000,42.9235,43.4721,42.7991,42.8351,533561.32555007,0
+TNL.US,D,20200210,000000,42.6933,42.907,42.336,42.638,519911.81891063,0
+TNL.US,D,20200211,000000,42.8729,43.9363,42.8729,43.5692,600103.5714599,0
+TNL.US,D,20200212,000000,43.9275,44.4646,43.8023,44.214,503930.92916806,0
+TNL.US,D,20200213,000000,43.6781,44.5792,43.4265,44.4385,503202.88682976,0
+TNL.US,D,20200214,000000,44.4482,44.5715,44.0451,44.2238,466015.06085689,0
+TNL.US,D,20200218,000000,43.981,44.5093,43.6897,44.2053,549650.34039238,0
+TNL.US,D,20200219,000000,44.2053,44.8045,44.1878,44.4646,481133.00932718,0
+TNL.US,D,20200220,000000,44.3034,44.5451,43.8383,43.9994,475463.13504903,0
+TNL.US,D,20200221,000000,43.5246,43.7479,43.0147,43.5062,539838.75991252,0
+TNL.US,D,20200224,000000,41.6901,41.8602,40.5783,40.588,857017.04656091,0
+TNL.US,D,20200225,000000,40.7949,40.823,38.3856,38.4584,1251849.7500845,0
+TNL.US,D,20200226,000000,38.9954,40.1325,37.1609,37.1872,1463826.4337309,0
+TNL.US,D,20200227,000000,36.0151,38.0767,35.4149,35.9705,1071067.6725967,0
+TNL.US,D,20200228,000000,35.109,36.2734,34.8761,35.718,1441612.3894286,0
+TNL.US,D,20200302,000000,36.0763,36.6045,34.5108,36.5784,1021299.2338275,0
+TNL.US,D,20200303,000000,36.7037,36.8375,35.0119,35.718,1445948.7208098,0
+TNL.US,D,20200304,000000,36.3268,36.8114,35.0216,36.7386,1085860.2160049,0
+TNL.US,D,20200305,000000,35.5198,35.985,34.2933,34.6439,1202546.7641257,0
+TNL.US,D,20200306,000000,33.0241,34.6274,32.8639,33.9553,1518435.7876801,0
+TNL.US,D,20200309,000000,31.8151,31.9219,29.4971,30.1593,1295680.5762333,0
+TNL.US,D,20200310,000000,31.4568,32.2812,29.3359,31.6539,1605160.3557797,0
+TNL.US,D,20200311,000000,30.438,30.438,24.7387,25.4156,2501372.2361174,0
+TNL.US,D,20200312,000000,22.1828,24.6271,19.8064,23.5987,2402957.8000908,0
+TNL.US,D,20200313,000000,25.4223,29.0183,25.067,28.8727,2581938.8223458,0
+TNL.US,D,20200316,000000,23.3869,27.5588,19.2354,22.9946,2110866.5961093,0
+TNL.US,D,20200317,000000,24.2629,24.3454,20.8321,23.2966,1879512.8648256,0
+TNL.US,D,20200318,000000,21.8565,22.2012,12.5378,16.1785,2714354.9980728,0
+TNL.US,D,20200319,000000,15.8055,17.2098,13.8973,15.7045,1776512.8948069,0
+TNL.US,D,20200320,000000,16.4611,20.9961,16.4611,17.9673,2288616.0219901,0
+TNL.US,D,20200323,000000,17.7119,18.1586,15.1753,15.3385,1679411.4064201,0
+TNL.US,D,20200324,000000,16.7718,19.2733,16.1435,18.0226,1530185.3818526,0
+TNL.US,D,20200325,000000,18.9257,21.7807,17.8109,19.6462,2468155.1757125,0
+TNL.US,D,20200326,000000,20.2678,25.3117,19.8211,23.0879,2254104.5496767,0
+TNL.US,D,20200327,000000,21.3515,23.5413,20.5135,22.7392,1456518.2067508,0
+TNL.US,D,20200330,000000,22.0828,22.3566,19.1626,19.8211,1526130.1757306,0
+TNL.US,D,20200331,000000,19.6841,21.4253,19.4365,19.8017,1414111.5426301,0
+TNL.US,D,20200401,000000,18.341,19.0617,17.8109,18.1683,1230678.8555541,0
+TNL.US,D,20200402,000000,18.0129,19.0082,17.1554,17.3089,1063913.9100449,0
+TNL.US,D,20200403,000000,17.4021,17.5836,15.8241,16.9816,1375387.3104779,0
+TNL.US,D,20200406,000000,18.478,19.8579,18.2771,18.7344,1727377.7601934,0
+TNL.US,D,20200407,000000,20.6047,22.9674,19.1908,19.2442,2039838.7032044,0
+TNL.US,D,20200408,000000,19.6841,20.9699,19.0811,20.7038,2178503.4799338,0
+TNL.US,D,20200409,000000,21.7001,22.6208,20.9058,21.0796,2183584.329859,0
+TNL.US,D,20200413,000000,21.3981,21.6176,19.8298,20.9058,1574570.2204171,0
+TNL.US,D,20200414,000000,21.4447,22.138,20.8602,21.7167,1483382.6601049,0
+TNL.US,D,20200415,000000,20.3853,21.2242,19.6278,20.6961,2381079.4584791,0
+TNL.US,D,20200416,000000,20.4872,20.4872,18.9442,19.6559,2989551.9126595,0
+TNL.US,D,20200417,000000,21.0884,21.8089,20.9504,21.1049,1606595.8451993,0
+TNL.US,D,20200420,000000,20.3298,21.3069,19.857,20.3201,1825405.0053867,0
+TNL.US,D,20200421,000000,19.3627,20.3201,19.3627,19.5093,983632.56812716,0
+TNL.US,D,20200422,000000,20.2319,20.2853,19.2354,19.6841,710933.85822599,0
+TNL.US,D,20200423,000000,19.7832,21.3797,19.7832,20.497,1115332.0289072,0
+TNL.US,D,20200424,000000,20.6776,20.9873,19.8929,20.6504,879395.85291992,0
+TNL.US,D,20200427,000000,21.0709,22.475,21.0709,21.2622,2271295.4107735,0
+TNL.US,D,20200428,000000,22.5839,22.8858,21.0252,21.8274,2249790.8730781,0
+TNL.US,D,20200429,000000,22.8577,25.231,22.8236,24.2823,3084929.5780275,0
+TNL.US,D,20200430,000000,23.4801,23.6695,22.3935,23.3326,2544274.2161712,0
+TNL.US,D,20200501,000000,21.9643,22.4081,21.2339,22.1565,1396666.3301082,0
+TNL.US,D,20200504,000000,21.3156,22.6956,21.0612,22.5935,1773837.5709104,0
+TNL.US,D,20200505,000000,23.0879,23.6976,21.5622,21.7167,1341094.1478898,0
+TNL.US,D,20200506,000000,21.8468,22.6305,19.7016,20.1561,1898947.579183,0
+TNL.US,D,20200507,000000,20.4504,22.0197,20.2853,21.033,1576470.1328841,0
+TNL.US,D,20200508,000000,21.7069,23.2597,21.5807,23.1869,1066957.8890433,0
+TNL.US,D,20200511,000000,22.8042,23.1141,22.1828,22.6402,1359888.3497514,0
+TNL.US,D,20200512,000000,22.8236,23.2685,21.9352,21.9352,987182.16068742,0
+TNL.US,D,20200513,000000,21.4544,21.8089,19.8114,20.0386,1213197.6013322,0
+TNL.US,D,20200514,000000,19.2899,20.7786,18.5974,20.7319,1004353.4562901,0
+TNL.US,D,20200515,000000,20.4407,21.4253,19.9658,21.3069,866943.96048051,0
+TNL.US,D,20200518,000000,23.1305,25.4816,22.9499,25.2766,1476736.5706406,0
+TNL.US,D,20200519,000000,26.9198,27.2383,25.03,25.7235,2172532.914902,0
+TNL.US,D,20200520,000000,27.2927,27.3122,25.8234,26.1536,1385878.534442,0
+TNL.US,D,20200521,000000,26.0885,26.745,25.8603,26.2526,1322677.8689957,0
+TNL.US,D,20200522,000000,26.3886,26.677,25.2078,25.9351,853231.63830693,0
+TNL.US,D,20200526,000000,28.388,29.3378,27.9054,29.1475,1724962.9662991,0
+TNL.US,D,20200527,000000,30.7071,31.8646,29.8477,31.718,2304953.2096805,0
+TNL.US,D,20200528,000000,32.2035,32.2035,29.2174,29.4931,1289527.7431764,0
+TNL.US,D,20200529,000000,29.063,29.9486,28.5619,29.0183,1895126.129229,0
+TNL.US,D,20200601,000000,29.1999,30.4964,28.7454,30.341,1111654.7457529,0
+TNL.US,D,20200602,000000,31.0071,31.181,30.3147,30.9246,1585328.1529604,0
+TNL.US,D,20200603,000000,31.7014,32.86,31.4869,32.2482,1279118.9002406,0
+TNL.US,D,20200604,000000,32.0287,33.5058,31.3577,33.2329,1867008.4544806,0
+TNL.US,D,20200605,000000,35.7538,36.4628,33.0776,33.7621,2629309.9731892,0
+TNL.US,D,20200608,000000,36.4366,36.4366,34.3098,35.4334,1513175.7590181,0
+TNL.US,D,20200609,000000,33.9175,34.6313,32.8134,33.6164,1696327.3208347,0
+TNL.US,D,20200610,000000,33.0688,33.2523,31.0995,31.9929,1162890.5965901,0
+TNL.US,D,20200611,000000,28.8814,30.104,28.1959,28.223,1919784.8305484,0
+TNL.US,D,20200612,000000,30.5245,31.1547,29.4951,29.9758,2232547.4940758,0
+TNL.US,D,20200615,000000,28.0375,30.07,27.8724,29.5427,1871781.4053122,0
+TNL.US,D,20200616,000000,31.4801,31.5538,29.096,30.0798,1738426.0858618,0
+TNL.US,D,20200617,000000,30.0138,30.0138,28.6318,28.6785,1259909.7039485,0
+TNL.US,D,20200618,000000,28.0472,29.2058,27.8627,28.2424,1329281.7381831,0
+TNL.US,D,20200619,000000,28.7347,29.5135,27.3888,27.9822,3264776.6308433,0
+TNL.US,D,20200622,000000,27.9094,28.3813,27.0179,28.2143,1729761.6612021,0
+TNL.US,D,20200623,000000,28.7542,28.7542,27.2393,28.1764,1716640.4229071,0
+TNL.US,D,20200624,000000,27.52,27.7968,25.5991,25.6089,1781307.4706585,0
+TNL.US,D,20200625,000000,25.1446,26.0905,24.6435,25.8962,1208813.9008597,0
+TNL.US,D,20200626,000000,25.636,25.8768,24.1522,24.4959,2063205.052141,0
+TNL.US,D,20200629,000000,24.7542,25.7856,24.0677,25.6089,1562460.2092455,0
+TNL.US,D,20200630,000000,25.0416,26.3867,24.9874,26.138,925242.95473823,0
+TNL.US,D,20200701,000000,26.9168,28.0142,26.5362,26.7673,1131160.5137473,0
+TNL.US,D,20200702,000000,27.8142,28.1414,26.9218,26.9993,1146831.4448706,0
+TNL.US,D,20200706,000000,27.89,27.9734,26.5634,27.4248,1033663.5964243,0
+TNL.US,D,20200707,000000,26.9168,27.2131,26.5362,26.8606,1299645.163224,0
+TNL.US,D,20200708,000000,26.879,27.5006,26.4799,27.4442,1052227.1314065,0
+TNL.US,D,20200709,000000,27.7151,27.7151,25.1359,25.7195,1120888.6292714,0
+TNL.US,D,20200710,000000,25.6089,26.7576,25.2563,26.7402,792129.62955864,0
+TNL.US,D,20200713,000000,27.0829,28.0103,26.5459,26.8042,979005.84362086,0
+TNL.US,D,20200714,000000,26.4342,27.2587,25.7759,26.9538,822197.67515391,0
+TNL.US,D,20200715,000000,28.3813,29.9399,28.0181,29.6806,1133631.9445986,0
+TNL.US,D,20200716,000000,29.0582,29.2815,28.4463,29.1338,712029.52590342,0
+TNL.US,D,20200717,000000,29.0299,29.2728,28.2424,28.4929,523295.61965127,0
+TNL.US,D,20200720,000000,28.5668,28.5668,26.0721,26.2098,2241518.7880661,0
+TNL.US,D,20200721,000000,27.6578,28.1862,26.713,27.8724,2017779.1233303,0
+TNL.US,D,20200722,000000,27.6112,28.6959,27.3626,28.2327,2646899.3525108,0
+TNL.US,D,20200723,000000,27.9181,28.2521,27.2965,27.853,708070.08772698,0
+TNL.US,D,20200724,000000,27.7239,27.9094,27.0635,27.1112,562668.60240189,0
+TNL.US,D,20200727,000000,26.4527,26.8285,25.8962,26.5177,572148.59924253,0
+TNL.US,D,20200728,000000,26.2293,26.7771,25.9059,26.342,489242.39180818,0
+TNL.US,D,20200729,000000,26.6187,27.2131,26.377,27.1664,672170.49508536,0
+TNL.US,D,20200730,000000,26.0633,26.5362,24.662,25.4049,1480282.0441494,0
+TNL.US,D,20200731,000000,25.2282,25.5447,24.4066,24.6717,1566545.2784902,0
+TNL.US,D,20200803,000000,24.6057,25.0242,23.9113,24.3842,1173817.4102416,0
+TNL.US,D,20200804,000000,24.2357,25.3301,24.2357,25.2747,936359.24475505,0
+TNL.US,D,20200805,000000,25.7856,25.9924,25.0058,25.431,580709.01785391,0
+TNL.US,D,20200806,000000,25.1174,25.7943,25.1174,25.4408,964836.30673976,0
+TNL.US,D,20200807,000000,25.2476,26.2526,24.9591,26.2293,748292.62483275,0
+TNL.US,D,20200810,000000,26.509,28.2667,26.509,28.0851,924392.37062023,0
+TNL.US,D,20200811,000000,29.0028,29.8282,28.2891,28.3075,1103484.6072635,0
+TNL.US,D,20200812,000000,28.8639,28.8639,27.7336,28.3716,712809.05638446,0
+TNL.US,D,20200813,000000,27.9647,28.5308,27.5753,27.6578,570923.18144541,0
+TNL.US,D,20200814,000000,27.1209,28.123,27.0635,27.8142,655091.87813966,0
+TNL.US,D,20200817,000000,27.7423,27.7423,26.5828,26.9353,1400502.196742,0
+TNL.US,D,20200818,000000,26.6654,26.8237,25.9973,26.0808,1023754.1884731,0
+TNL.US,D,20200819,000000,25.8127,26.2953,25.6186,25.8768,1328336.4158825,0
+TNL.US,D,20200820,000000,25.3865,25.9341,25.0058,25.6273,965527.2776153,0
+TNL.US,D,20200821,000000,25.7943,25.9973,25.1903,25.2476,827300.1500991,0
+TNL.US,D,20200824,000000,25.6273,26.9353,24.9591,26.7217,2090458.7558543,0
+TNL.US,D,20200825,000000,27.1306,27.2684,26.1653,26.5459,664338.11881229,0
+TNL.US,D,20200826,000000,26.342,26.5264,25.5748,26.1089,685176.39994061,0
+TNL.US,D,20200827,000000,26.1186,28.0666,26.1186,27.8336,977469.4374416,0
+TNL.US,D,20200828,000000,28.0569,29.2582,27.9647,28.9834,1158617.080743,0
+TNL.US,D,20200831,000000,28.6785,28.7444,26.879,26.8877,1751071.5737178,0
+TNL.US,D,20200901,000000,26.5264,27.7695,26.2478,27.4918,1388909.1265235,0
+TNL.US,D,20200902,000000,27.7239,28.8756,27.5238,28.7347,887648.37243772,0
+TNL.US,D,20200903,000000,29.0863,29.9215,28.1045,28.5308,954402.74949563,0
+TNL.US,D,20200904,000000,29.4573,29.8942,28.5853,29.1611,1078450.0425021,0
+TNL.US,D,20200908,000000,29.5427,30.8207,29.1969,29.7826,991729.5934539,0
+TNL.US,D,20200909,000000,29.7544,29.9039,28.6959,29.366,808461.66843466,0
+TNL.US,D,20200910,000000,29.5515,30.3303,29.2534,29.4951,808490.50179459,0
+TNL.US,D,20200911,000000,29.7632,29.9039,28.929,29.2252,791509.71232009,0
+TNL.US,D,20200914,000000,29.7689,32.1278,29.6952,31.9695,1394712.8699727,0
+TNL.US,D,20200915,000000,31.9695,32.5308,31.2198,31.5383,797295.94980082,0
+TNL.US,D,20200916,000000,31.5383,32.4939,31.2208,31.885,719127.68126107,0
+TNL.US,D,20200917,000000,31.3703,31.9792,31.1363,31.3227,818549.22535961,0
+TNL.US,D,20200918,000000,31.1363,31.382,29.9059,30.2274,1534203.5165117,0
+TNL.US,D,20200921,000000,28.7668,29.0659,27.9618,28.6726,1019060.5293813,0
+TNL.US,D,20200922,000000,29.367,29.7408,28.4629,28.692,833955.50742923,0
+TNL.US,D,20200923,000000,28.8698,29.4981,28.3366,28.3648,908400.15348626,0
+TNL.US,D,20200924,000000,28.3823,28.8038,27.5413,28.1852,753561.92136042,0
+TNL.US,D,20200925,000000,28.0162,29.0853,27.8686,28.9173,634255.65653705,0
+TNL.US,D,20200928,000000,29.7126,30.0593,28.9552,29.8156,462563.29576783,0
+TNL.US,D,20200929,000000,29.6379,29.7689,28.0832,28.8232,770806.33012573,0
+TNL.US,D,20200930,000000,29.2921,29.9554,28.6639,28.8038,1587691.4587121,0
+TNL.US,D,20201001,000000,28.8232,29.3485,28.3172,29.3097,648747.50919166,0
+TNL.US,D,20201002,000000,28.4017,30.1147,28.1123,29.7224,434756.60940153,0
+TNL.US,D,20201005,000000,29.9739,30.2176,29.3388,30.0788,613218.63117775,0
+TNL.US,D,20201006,000000,30.575,31.9024,30.4711,30.7158,856859.49284414,0
+TNL.US,D,20201007,000000,31.3053,31.8569,30.6867,30.7061,784769.91443588,0
+TNL.US,D,20201008,000000,31.1179,31.1733,30.2836,30.9585,622662.58631849,0
+TNL.US,D,20201009,000000,31.08,31.3888,29.9011,30.0506,921710.86814651,0
+TNL.US,D,20201012,000000,30.1817,30.7061,30.0118,30.5556,391906.11749048,0
+TNL.US,D,20201013,000000,30.5459,31.2198,30.3681,30.4536,652667.81637962,0
+TNL.US,D,20201014,000000,30.5362,31.5023,30.5362,30.808,809291.65729557,0
+TNL.US,D,20201015,000000,30.3584,30.8459,29.9651,30.7421,418898.26143869,0
+TNL.US,D,20201016,000000,30.8265,31.2674,30.4439,30.5459,462969.02233259,0
+TNL.US,D,20201019,000000,30.7712,31.4072,30.4342,30.5556,746749.01031352,0
+TNL.US,D,20201020,000000,31.0898,32.4561,31.0898,31.9695,770641.56806896,0
+TNL.US,D,20201021,000000,32.0724,32.3395,31.7636,32.1656,613124.92275797,0
+TNL.US,D,20201022,000000,32.4104,33.8875,32.354,33.7106,761077.13067424,0
+TNL.US,D,20201023,000000,33.9456,34.3001,33.5233,33.7106,654884.89580586,0
+TNL.US,D,20201026,000000,32.961,33.1309,31.6229,32.3443,765267.23573014,0
+TNL.US,D,20201027,000000,32.1375,32.2229,31.146,31.4451,842729.08695153,0
+TNL.US,D,20201028,000000,30.978,31.7064,29.6087,29.6758,1297581.5184631,0
+TNL.US,D,20201029,000000,29.6563,30.541,29.1524,30.2274,765230.16426736,0
+TNL.US,D,20201030,000000,30.0691,30.7469,29.7224,30.5556,822847.45551524,0
+TNL.US,D,20201102,000000,30.7245,31.2615,30.2458,31.2101,570562.76444625,0
+TNL.US,D,20201103,000000,31.8947,33.1397,31.7345,32.8687,522737.488184,0
+TNL.US,D,20201104,000000,32.3249,33.9563,32.1559,33.0649,519400.02677183,0
+TNL.US,D,20201105,000000,33.4213,35.1528,33.4213,34.8624,860143.40658787,0
+TNL.US,D,20201106,000000,34.7789,35.2645,34.1428,34.507,451982.48243547,0
+TNL.US,D,20201109,000000,40.1626,42.2506,38.235,40.1355,1758135.7469013,0
+TNL.US,D,20201110,000000,40.3879,40.6696,39.3013,39.3295,849357.67044743,0
+TNL.US,D,20201111,000000,39.4703,39.4703,37.2503,37.5416,565834.09341733,0
+TNL.US,D,20201112,000000,36.8114,37.6621,36.0791,36.4181,697478.97676607,0
+TNL.US,D,20201113,000000,37.063,38.9837,37.063,38.9459,439091.91101995,0
+TNL.US,D,20201116,000000,41.1552,41.4658,39.8821,41.1366,1007696.0665165,0
+TNL.US,D,20201117,000000,40.2675,41.427,39.3401,40.7153,685798.37670487,0
+TNL.US,D,20201118,000000,40.9589,41.5163,40.349,40.3976,670016.23119327,0
+TNL.US,D,20201119,000000,40.1063,41.0531,39.85,40.2578,296273.07093453,0
+TNL.US,D,20201120,000000,39.8353,40.219,38.7954,39.2916,455488.82495583,0
+TNL.US,D,20201123,000000,40.0228,41.5483,39.8062,41.2591,509151.82684154,0
+TNL.US,D,20201124,000000,42.3448,43.643,42.1767,42.8418,867408.38352801,0
+TNL.US,D,20201125,000000,42.6924,42.6924,41.0434,41.5483,445223.11905702,0
+TNL.US,D,20201127,000000,41.5669,42.3729,41.4843,42.0272,337264.84089278,0
+TNL.US,D,20201130,000000,41.6999,41.6999,39.3586,39.3858,842522.10461774,0
+TNL.US,D,20201201,000000,40.2578,42.1019,39.8353,41.1649,1057831.100862,0
+TNL.US,D,20201202,000000,40.8269,42.3632,40.0792,41.9892,708194.6890324,0
+TNL.US,D,20201203,000000,42.3545,43.5344,42.0369,42.8224,653627.55536023,0
+TNL.US,D,20201204,000000,43.0759,43.2255,41.8679,42.7934,480533.68734572,0
+TNL.US,D,20201207,000000,42.4487,43.0565,41.3241,42.3545,481296.74162108,0
+TNL.US,D,20201208,000000,41.5483,43.2643,41.4843,42.635,446606.09057092,0
+TNL.US,D,20201209,000000,43.0565,43.2827,41.2959,41.7922,498034.50706186,0
+TNL.US,D,20201210,000000,41.0988,41.6814,40.8269,41.5766,399640.66629236,0
+TNL.US,D,20201211,000000,41.5115,42.3545,40.7472,40.8929,489162.07030552,0
+TNL.US,D,20201214,000000,41.5066,41.6144,39.6499,39.6955,1020162.3756358,0
+TNL.US,D,20201215,000000,40.4229,41.7106,39.8947,41.5252,480028.07378405,0
+TNL.US,D,20201216,000000,41.4882,41.4882,40.2433,40.8929,547279.82630079,0
+TNL.US,D,20201217,000000,41.2716,41.2716,39.7344,39.9781,895306.71878836,0
+TNL.US,D,20201218,000000,40.1579,41.1571,39.8082,40.3841,1575849.1858827,0
+TNL.US,D,20201221,000000,39.0642,40.0364,38.7245,39.9586,775273.44138955,0
+TNL.US,D,20201222,000000,39.8848,40.1102,38.9128,39.7528,427409.25143303,0
+TNL.US,D,20201223,000000,39.9141,40.9143,39.9141,40.4035,436086.033247,0
+TNL.US,D,20201224,000000,40.4414,40.5724,39.8567,40.554,131501.74631194,0
+TNL.US,D,20201228,000000,41.1482,41.5339,40.487,40.5259,482072.15305069,0
+TNL.US,D,20201229,000000,40.8463,41.1853,40.3083,40.4695,847310.50189223,0
+TNL.US,D,20201230,000000,40.5356,42.3458,40.5356,41.5066,854447.78823836,0
+TNL.US,D,20201231,000000,41.1482,42.7924,40.7424,42.299,412057.54679471,0
+TNL.US,D,20210104,000000,42.4301,42.572,40.3453,40.8657,653535.90646617,0
+TNL.US,D,20210105,000000,40.7511,43.6674,40.7511,42.9866,925428.31205208,0
+TNL.US,D,20210106,000000,44.1849,47.4002,43.137,46.3252,1210541.84293,0
+TNL.US,D,20210107,000000,46.4951,47.4654,44.9754,45.4298,941111.60032963,0
+TNL.US,D,20210108,000000,45.9475,46.2019,43.7208,44.5151,622071.50243987,0
+TNL.US,D,20210111,000000,43.412,44.7452,42.9769,44.0995,494934.92086914,0
+TNL.US,D,20210112,000000,44.5424,45.3717,44.146,45.0045,659277.86414414,0
+TNL.US,D,20210113,000000,45.024,45.1745,43.6751,43.8635,444576.42798425,0
+TNL.US,D,20210114,000000,44.787,45.4658,44.1752,44.8356,672211.68559956,0
+TNL.US,D,20210115,000000,44.3072,44.8918,43.9382,44.7123,619489.88696307,0
+TNL.US,D,20210119,000000,44.9754,46.164,44.9114,45.4395,633657.36431844,0
+TNL.US,D,20210120,000000,45.6736,47.0506,45.494,46.6642,718523.21046535,0
+TNL.US,D,20210121,000000,46.3349,47.0506,45.7484,46.4467,903419.19055793,0
+TNL.US,D,20210122,000000,45.4843,45.8251,44.9569,45.5901,406426.80350505,0
+TNL.US,D,20210125,000000,45.2307,45.7027,43.6577,44.3443,796499.94311411,0
+TNL.US,D,20210126,000000,44.787,45.259,43.5799,43.7032,635817.80678767,0
+TNL.US,D,20210127,000000,42.4788,43.3071,40.922,41.6193,1380406.3746319,0
+TNL.US,D,20210128,000000,42.4301,44.015,42.2418,43.344,592120.84981004,0
+TNL.US,D,20210129,000000,42.8943,42.9099,41.6388,41.7135,764450.63378633,0
+TNL.US,D,20210201,000000,42.1757,43.0526,41.7456,42.9671,401165.74508023,0
+TNL.US,D,20210202,000000,43.6188,45.1269,43.4023,44.3908,480827.16975933,0
+TNL.US,D,20210203,000000,44.5705,45.693,44.5054,44.8821,463528.18356271,0
+TNL.US,D,20210204,000000,45.3065,46.9186,45.3065,46.569,747218.58217527,0
+TNL.US,D,20210205,000000,47.2196,48.3324,46.8137,47.8043,593375.10096709,0
+TNL.US,D,20210208,000000,48.3897,48.7579,47.7576,48.1363,657095.79665496,0
+TNL.US,D,20210209,000000,47.7954,48.6053,47.5595,47.5984,728385.24932511,0
+TNL.US,D,20210210,000000,47.9285,48.4694,47.6537,47.7954,461216.36595383,0
+TNL.US,D,20210211,000000,48.0878,48.7482,47.7489,48.6249,569524.76348868,0
+TNL.US,D,20210212,000000,48.0975,49.4551,48.0975,48.7287,537139.75147025,0
+TNL.US,D,20210216,000000,48.7947,49.7658,48.1917,48.7947,688566.37925838,0
+TNL.US,D,20210217,000000,49.1152,50.7661,48.0975,50.7661,330978.13866465,0
+TNL.US,D,20210218,000000,49.9174,50.5116,48.8423,50.1154,617063.76567731,0
+TNL.US,D,20210219,000000,50.3698,52.4441,50.1795,52.0945,800355.37524222,0
+TNL.US,D,20210222,000000,51.8595,54.4892,51.5381,52.3033,1517017.8042291,0
+TNL.US,D,20210223,000000,52.4159,55.1117,51.6429,54.8292,1269952.9810707,0
+TNL.US,D,20210224,000000,54.7067,56.5265,54.6698,55.6225,1460346.8650447,0
+TNL.US,D,20210225,000000,55.6322,56.5548,54.0561,54.7921,706462.62791075,0
+TNL.US,D,20210226,000000,55.7059,57.7996,55.0195,56.9801,1012715.1306705,0
+TNL.US,D,20210301,000000,58.2804,58.4504,55.6584,56.1013,1188580.090527,0
+TNL.US,D,20210302,000000,56.2518,56.7062,55.1691,55.5836,856473.33177361,0
+TNL.US,D,20210303,000000,55.9624,57.3898,55.3671,55.6322,873071.04946616,0
+TNL.US,D,20210304,000000,56.1013,56.1013,52.3587,54.6601,603159.90761275,0
+TNL.US,D,20210305,000000,55.6322,57.2996,53.7551,57.1685,636342.98584358,0
+TNL.US,D,20210308,000000,57.8473,60.3362,57.6569,58.4028,915048.30247639,0
+TNL.US,D,20210309,000000,58.7718,58.7815,56.2809,57.5831,946996.69504441,0
+TNL.US,D,20210310,000000,57.5258,59.1962,57.4734,59.0631,716642.86349262,0
+TNL.US,D,20210311,000000,59.535,59.8274,58.6397,58.8931,573830.20198431,0
+TNL.US,D,20210312,000000,59.2341,60.1624,58.4765,58.7417,604061.97987349,0
+TNL.US,D,20210315,000000,59.6031,61.7074,58.8786,61.4617,607850.47741605,0
+TNL.US,D,20210316,000000,61.5084,61.5084,59.5283,59.8876,483083.38017404,0
+TNL.US,D,20210317,000000,59.3866,61.7074,59.3866,61.689,734906.73748412,0
+TNL.US,D,20210318,000000,61.8502,62.0909,60.6373,61.0247,925034.94264157,0
+TNL.US,D,20210319,000000,61.2053,61.5452,59.169,61.0063,1381051.006179,0
+TNL.US,D,20210322,000000,61.0538,61.2336,59.0175,59.7449,576428.29366679,0
+TNL.US,D,20210323,000000,58.9882,59.2146,56.3071,56.8286,811666.29043859,0
+TNL.US,D,20210324,000000,57.5774,58.9592,55.6818,55.9187,857283.75514028,0
+TNL.US,D,20210325,000000,55.1982,58.4202,54.7524,58.0687,883543.73769878,0
+TNL.US,D,20210326,000000,58.2872,59.6419,57.5958,59.4701,888880.99857484,0
+TNL.US,D,20210329,000000,59.1496,59.6895,57.3782,57.7569,638585.80934118,0
+TNL.US,D,20210330,000000,57.3016,59.3108,57.3016,59.0553,1370819.2824544,0
+TNL.US,D,20210331,000000,59.6031,59.774,57.9463,57.9463,1726367.562833,0
+TNL.US,D,20210401,000000,58.3435,59.7273,58.2308,59.2146,448984.84276535,0
+TNL.US,D,20210405,000000,60.8353,61.2433,60.0109,60.3906,459709.82289736,0
+TNL.US,D,20210406,000000,60.8742,62.058,60.4003,60.5799,581498.84596349,0
+TNL.US,D,20210407,000000,60.6654,61.8891,60.4935,61.1674,617318.11710243,0
+TNL.US,D,20210408,000000,61.2336,61.4617,59.5943,61.0538,632365.01193576,0
+TNL.US,D,20210409,000000,60.8256,60.9489,60.0546,60.7315,278134.8280113,0
+TNL.US,D,20210412,000000,60.3041,61.1957,59.5943,61.0063,344487.59755585,0
+TNL.US,D,20210413,000000,60.8645,61.1674,59.5555,60.646,454790.64574032,0
+TNL.US,D,20210414,000000,60.7509,61.821,60.1915,60.4285,656224.61727987,0
+TNL.US,D,20210415,000000,61.1296,61.4714,59.9449,60.343,580340.36275192,0
+TNL.US,D,20210416,000000,61.0344,61.6511,60.3712,60.4848,474211.97318054,0
+TNL.US,D,20210419,000000,59.9351,60.4712,58.4484,58.7805,800350.22642795,0
+TNL.US,D,20210420,000000,58.3338,58.7611,56.5869,57.8133,551701.627999,0
+TNL.US,D,20210421,000000,57.8697,59.8128,56.8898,59.6711,597192.43186959,0
+TNL.US,D,20210422,000000,59.4622,61.4326,58.8776,60.3041,559384.68865815,0
+TNL.US,D,20210423,000000,60.3527,61.3287,59.8419,60.9683,453560.07912891,0
+TNL.US,D,20210426,000000,61.5841,61.9152,60.7022,60.8169,399398.67202151,0
+TNL.US,D,20210427,000000,60.6751,62.5027,60.6557,62.1434,614448.1680263,0
+TNL.US,D,20210428,000000,64.4264,64.6731,61.3656,62.2668,666299.81705055,0
+TNL.US,D,20210429,000000,63.7633,63.7914,60.8916,61.4617,649316.96805033,0
+TNL.US,D,20210430,000000,60.9014,62.1997,60.8742,61.1393,714521.55201187,0
+TNL.US,D,20210503,000000,61.4423,62.1532,60.9966,61.186,409673.64578601,0
+TNL.US,D,20210504,000000,60.4576,60.8916,59.2146,60.2489,578000.74154597,0
+TNL.US,D,20210505,000000,60.5032,60.8256,60.1818,60.4285,314830.42733962,0
+TNL.US,D,20210506,000000,60.1818,60.1818,58.4668,59.8604,416146.73509085,0
+TNL.US,D,20210507,000000,59.6798,62.2095,59.2059,62.1803,572645.97470137,0
+TNL.US,D,20210510,000000,62.2289,62.3416,60.2847,60.3138,324559.6267911,0
+TNL.US,D,20210511,000000,59.169,60.4382,58.9223,59.9351,372909.05234642,0
+TNL.US,D,20210512,000000,59.6419,60.3041,57.5958,57.7375,634102.22187169,0
+TNL.US,D,20210513,000000,57.9269,60.4663,57.7939,59.8876,516276.75603342,0
+TNL.US,D,20210514,000000,60.4382,62.8921,60.3498,62.6552,717611.87033892,0
+TNL.US,D,20210517,000000,62.6261,62.6261,60.6373,62.0395,410577.77757247,0
+TNL.US,D,20210518,000000,62.1143,62.73,60.8819,60.9208,312250.87138852,0
+TNL.US,D,20210519,000000,59.7837,60.9111,58.8641,60.8645,682121.09355062,0
+TNL.US,D,20210520,000000,60.8548,62.1997,59.8702,61.4132,742087.27387015,0
+TNL.US,D,20210521,000000,62.0017,62.2959,60.8305,60.9111,285072.34036362,0
+TNL.US,D,20210524,000000,61.5355,62.1405,60.8791,61.9152,310224.29809041,0
+TNL.US,D,20210525,000000,61.9152,63.066,60.6751,60.8645,675014.70009013,0
+TNL.US,D,20210526,000000,60.9878,61.8958,60.9878,61.6133,402032.80540391,0
+TNL.US,D,20210527,000000,62.1337,62.7203,61.9152,62.6066,586515.85059173,0
+TNL.US,D,20210528,000000,62.9018,62.9669,60.7887,61.7259,404655.61139491,0
+TNL.US,D,20210601,000000,61.8502,62.6649,61.3559,62.2386,487924.29535413,0
+TNL.US,D,20210602,000000,62.7397,62.8533,60.5032,61.215,661867.71772379,0
+TNL.US,D,20210603,000000,60.5129,61.5181,59.9254,60.6828,582693.37087498,0
+TNL.US,D,20210604,000000,61.1481,61.9152,60.7509,60.8742,474616.66998245,0
+TNL.US,D,20210607,000000,61.452,61.6977,60.779,61.0441,421785.71648335,0
+TNL.US,D,20210608,000000,61.0732,61.5181,60.6828,61.2529,468570.93226232,0
+TNL.US,D,20210609,000000,61.1199,61.1627,59.9643,60.0022,418188.75483178,0
+TNL.US,D,20210610,000000,60.3625,60.4479,59.3769,59.8604,283858.24995789,0
+TNL.US,D,20210611,000000,59.7361,60.6654,59.7361,60.5799,325463.75857757,0
+TNL.US,D,20210614,000000,60.7032,61.0509,59.1136,59.438,480493.52659439,0
+TNL.US,D,20210615,000000,59.4087,60.1226,59.1136,59.6467,533775.51622386,0
+TNL.US,D,20210616,000000,59.2952,59.9235,58.7999,59.0747,606763.04784144,0
+TNL.US,D,20210617,000000,58.7912,59.2,56.3527,57.1626,704570.95354661,0
+TNL.US,D,20210618,000000,56.8587,57.1908,54.897,55.2108,1128202.0050656,0
+TNL.US,D,20210621,000000,55.6584,57.4287,55.3535,57.2956,726849.87290871,0
+TNL.US,D,20210622,000000,57.452,57.452,56.1246,56.8955,982507.03732695,0
+TNL.US,D,20210623,000000,56.8101,58.2094,56.8101,57.7725,812388.15419975,0
+TNL.US,D,20210624,000000,58.4571,58.5951,56.9238,57.6957,343289.9833558,0
+TNL.US,D,20210625,000000,57.7055,58.057,57.1053,57.4102,1821327.1444819,0
+TNL.US,D,20210628,000000,57.2859,57.3239,55.2108,55.8769,720942.12341112,0
+TNL.US,D,20210629,000000,56.0294,56.7062,55.3332,55.8866,485964.65664157,0
+TNL.US,D,20210630,000000,55.773,56.982,55.773,56.5916,567749.45232712,0
+TNL.US,D,20210701,000000,57.2859,57.8667,57.1626,57.5909,487468.11040947,0
+TNL.US,D,20210702,000000,57.8667,58.1619,57.1908,57.3142,412576.54727349,0
+TNL.US,D,20210706,000000,57.1335,57.5239,55.0777,55.4769,585930.94529025,0
+TNL.US,D,20210707,000000,54.8495,55.7584,53.8115,54.3736,412155.37426591,0
+TNL.US,D,20210708,000000,53.2221,54.6591,51.9547,53.9358,584026.91377185,0
+TNL.US,D,20210709,000000,54.5067,56.0876,54.5067,55.8963,490337.02972276,0
+TNL.US,D,20210712,000000,55.1728,55.9546,54.8592,55.7246,433754.65014388,0
+TNL.US,D,20210713,000000,55.1632,55.2593,53.9639,54.0494,559918.1058169,0
+TNL.US,D,20210714,000000,54.3212,55.1612,53.6696,54.0397,595617.9244647,0
+TNL.US,D,20210715,000000,53.5357,54.2785,53.1492,53.7648,627905.10901192,0
+TNL.US,D,20210716,000000,54.2785,54.3921,51.9935,52.079,360128.66555636,0
+TNL.US,D,20210719,000000,50.5185,51.6896,49.3754,50.433,876289.0583872,0
+TNL.US,D,20210720,000000,50.4515,53.1734,50.1941,52.7277,1169109.3344698,0
+TNL.US,D,20210721,000000,53.526,55.4487,53.4308,55.2108,730471.54886879,0
+TNL.US,D,20210722,000000,54.6874,54.9341,53.8115,54.23,325999.23526202,0
+TNL.US,D,20210723,000000,54.3543,54.9253,53.2123,53.726,455563.99764422,0
+TNL.US,D,20210726,000000,54.0397,54.4116,53.4211,54.0222,901685.06991056,0
+TNL.US,D,20210727,000000,53.526,54.03,52.9462,53.7454,673139.50193167,0
+TNL.US,D,20210728,000000,53.3832,54.23,49.3657,50.7855,2212362.0825973,0
+TNL.US,D,20210729,000000,50.8991,51.9313,50.0232,50.7467,2519547.5505034,0
+TNL.US,D,20210730,000000,50.2718,50.9661,48.9094,49.3095,1613387.1312262,0
+TNL.US,D,20210802,000000,49.794,51.3264,48.5762,48.7278,935084.39834089,0
+TNL.US,D,20210803,000000,48.8996,48.9335,46.7292,47.6906,1034287.6327142,0
+TNL.US,D,20210804,000000,47.31,48.1296,46.6719,46.9768,948714.33948611,0
+TNL.US,D,20210805,000000,47.1963,49.0424,47.1487,48.1567,979029.52816651,0
+TNL.US,D,20210806,000000,48.3374,49.3289,48.0625,48.3956,542007.44048457,0
+TNL.US,D,20210809,000000,48.0334,48.0334,46.6913,47.5294,616135.94934521,0
+TNL.US,D,20210810,000000,47.8237,48.7957,47.3478,48.7957,576339.7340613,0
+TNL.US,D,20210811,000000,48.653,50.366,48.0907,50.366,1189907.4548468,0
+TNL.US,D,20210812,000000,50.0416,50.699,49.4522,50.566,956213.07259425,0
+TNL.US,D,20210813,000000,50.3757,50.8039,49.961,50.6234,496861.60717033,0
+TNL.US,D,20210816,000000,50.2892,50.5088,49.5658,49.8135,516891.5244577,0
+TNL.US,D,20210817,000000,49.2055,49.6707,47.6333,47.9761,472409.88818475,0
+TNL.US,D,20210818,000000,47.7198,49.152,47.406,48.3374,444759.72577239,0
+TNL.US,D,20210819,000000,47.4333,47.8722,45.7017,46.7486,614630.43605159,0
+TNL.US,D,20210820,000000,46.6059,47.8528,46.4243,47.4721,406789.28002992,0
+TNL.US,D,20210823,000000,48.0237,48.7472,47.6236,48.4616,382619.71606653,0
+TNL.US,D,20210824,000000,48.9948,51.4226,48.9948,51.0031,704027.23875931,0
+TNL.US,D,20210825,000000,51.0991,52.1936,50.3078,51.6896,591680.1113082,0
+TNL.US,D,20210826,000000,51.3274,52.0974,50.5757,51.0225,343551.54312091,0
+TNL.US,D,20210827,000000,50.8797,53.3074,50.8797,52.9928,577570.30067269,0
+TNL.US,D,20210830,000000,53.5163,53.5163,51.8702,51.8886,469774.7250395,0
+TNL.US,D,20210831,000000,51.8314,52.2985,51.242,52.1266,425504.19015178,0
+TNL.US,D,20210901,000000,52.6694,52.7355,51.5089,52.2887,354925.2738514,0
+TNL.US,D,20210902,000000,52.6791,52.8685,51.6421,52.0227,559304.36715548,0
+TNL.US,D,20210903,000000,51.9179,52.0974,50.2941,51.2992,759244.15279281,0
+TNL.US,D,20210907,000000,50.7661,52.0693,50.7661,51.9741,391829.91503924,0
+TNL.US,D,20210908,000000,52.0324,52.3936,50.1989,50.3854,437266.14147851,0
+TNL.US,D,20210909,000000,50.0514,51.4342,50.0514,50.5466,675006.4619873,0
+TNL.US,D,20210910,000000,50.9758,53.6221,50.9613,52.3742,1298668.9480377,0
+TNL.US,D,20210913,000000,52.7743,54.23,51.9838,53.5832,681102.6580873,0
+TNL.US,D,20210914,000000,53.4017,54.33,53.1617,53.6784,538283.81800186,0
+TNL.US,D,20210915,000000,53.6406,54.1192,52.8568,53.9755,528864.57716965,0
+TNL.US,D,20210916,000000,53.8123,54.3349,53.3541,53.3541,386139.44550399,0
+TNL.US,D,20210917,000000,53.3249,54.4067,53.3249,53.9182,986583.86846882,0
+TNL.US,D,20210920,000000,52.5985,53.7648,51.6974,52.9996,421610.65679804,0
+TNL.US,D,20210921,000000,53.5929,53.9377,52.4635,52.5111,408275.22782928,0
+TNL.US,D,20210922,000000,52.9229,55.2002,52.5014,54.7417,434369.41856816,0
+TNL.US,D,20210923,000000,55.1438,56.579,55.1244,55.9381,480619.15766267,0
+TNL.US,D,20210924,000000,56.1187,57.2675,55.7264,56.445,894877.30767794,0
+TNL.US,D,20210927,000000,56.7131,58.0851,56.7131,56.981,436230.20004665,0
+TNL.US,D,20210928,000000,55.4399,57.4112,54.866,54.9806,872477.90606184,0
+TNL.US,D,20210929,000000,55.4972,55.5069,53.2579,53.3055,887800.77734023,0
+TNL.US,D,20210930,000000,52.8655,53.5444,52.177,52.1867,738330.6989761,0
+TNL.US,D,20211001,000000,53.1423,55.1438,52.6451,54.7223,828564.69888471,0
+TNL.US,D,20211004,000000,54.0901,55.1,52.7315,53.0472,1005420.2906076,0
+TNL.US,D,20211005,000000,53.3492,53.5357,51.9557,53.1152,967706.25581589,0
+TNL.US,D,20211006,000000,52.5888,53.2676,51.439,52.5791,607439.60203701,0
+TNL.US,D,20211007,000000,53.191,53.3919,52.4353,52.6646,449281.41446751,0
+TNL.US,D,20211008,000000,52.616,53.2104,51.8896,51.909,413869.92941903,0
+TNL.US,D,20211011,000000,51.7848,52.6354,51.439,51.6411,502789.95192502,0
+TNL.US,D,20211012,000000,51.5071,52.0615,51.1147,51.5168,1266897.6746807,0
+TNL.US,D,20211013,000000,51.4876,51.8799,50.0708,50.0999,504470.52490393,0
+TNL.US,D,20211014,000000,50.7894,51.8896,50.0999,51.8896,1153222.153147,0
+TNL.US,D,20211015,000000,52.482,53.4104,52.3207,52.348,550455.61494479,0
+TNL.US,D,20211018,000000,51.8508,52.3858,51.0088,51.0282,484459.14334796,0
+TNL.US,D,20211019,000000,51.2002,51.5168,49.929,50.0329,440867.22218151,0
+TNL.US,D,20211020,000000,50.2193,50.9136,49.7571,50.3291,596845.40178753,0
+TNL.US,D,20211021,000000,50.3582,51.4779,50.3582,51.1622,460894.0501803,0
+TNL.US,D,20211022,000000,50.8845,51.3147,50.1756,50.3009,382884.36512018,0
+TNL.US,D,20211025,000000,50.3486,50.9894,49.7551,49.8125,928340.48140526,0
+TNL.US,D,20211026,000000,50.4057,50.9088,49.6882,50.3194,642931.40858815,0
+TNL.US,D,20211027,000000,50.3194,52.3013,49.6784,51.2196,1087885.7595401,0
+TNL.US,D,20211028,000000,51.3536,52.2819,50.0329,51.8508,719868.08075363,0
+TNL.US,D,20211029,000000,51.9654,52.4917,50.9613,52.0042,1100756.7654613,0
+TNL.US,D,20211101,000000,52.3207,54.4542,52.2528,54.062,861533.58644176,0
+TNL.US,D,20211102,000000,53.9852,54.0717,52.0712,52.9811,748166.99376447,0
+TNL.US,D,20211103,000000,52.8471,54.6553,52.6451,54.2824,602476.14507721,0
+TNL.US,D,20211104,000000,54.4154,55.1098,53.9464,54.3008,731717.56192301,0
+TNL.US,D,20211105,000000,55.6215,57.3637,55.4778,56.8664,717258.66167974,0
+TNL.US,D,20211108,000000,57.354,57.4015,55.5264,55.7847,1161777.4229441,0
+TNL.US,D,20211109,000000,55.7944,56.0916,54.8369,55.5361,367835.41076116,0
+TNL.US,D,20211110,000000,55.1817,56.177,54.1668,54.6262,544529.32971581,0
+TNL.US,D,20211111,000000,54.8563,54.8854,52.9996,53.152,449084.72976226,0
+TNL.US,D,20211112,000000,53.6221,54.0804,52.6549,53.1152,519705.86633968,0
+TNL.US,D,20211115,000000,53.0958,53.9561,52.9423,53.5929,465757.62014321,0
+TNL.US,D,20211116,000000,54.8175,54.8175,53.2861,53.756,568668.00079355,0
+TNL.US,D,20211117,000000,53.5066,53.8221,52.0236,52.75,566035.92693685,0
+TNL.US,D,20211118,000000,53.0083,53.2395,52.177,52.9899,357503.80003966,0
+TNL.US,D,20211119,000000,52.109,53.018,50.9136,52.75,467763.59818422,0
+TNL.US,D,20211122,000000,52.7598,53.0763,51.2293,51.573,597359.25345205,0
+TNL.US,D,20211123,000000,52.1955,52.9132,51.5827,52.4635,389624.16300441,0
+TNL.US,D,20211124,000000,51.7459,52.5402,51.5071,51.909,354105.58261905,0
+TNL.US,D,20211126,000000,49.4686,49.5493,47.0185,48.0227,548909.94089983,0
+TNL.US,D,20211129,000000,49.3813,49.7173,47.7546,48.2238,740800.07030173,0
+TNL.US,D,20211130,000000,47.4109,47.9421,45.9756,47.104,1141294.4100007,0
+TNL.US,D,20211201,000000,48.6063,49.0695,45.1231,45.1231,739350.16420227,0
+TNL.US,D,20211202,000000,45.8785,48.2626,45.5882,47.7741,678161.65537419,0
+TNL.US,D,20211203,000000,48.2432,48.2432,46.5117,47.2953,716515.17289863,0
+TNL.US,D,20211206,000000,48.1383,50.1669,47.8605,49.0083,1088038.1644426,0
+TNL.US,D,20211207,000000,49.2201,50.9807,48.5112,48.9705,1251397.6841913,0
+TNL.US,D,20211208,000000,49.6309,50.9807,48.8549,50.0999,543819.82310891,0
+TNL.US,D,20211209,000000,49.0277,50.5116,48.8462,50.0416,418767.48155613,0
+TNL.US,D,20211210,000000,50.8748,51.1525,49.0471,49.4881,653736.71022284,0
+TNL.US,D,20211213,000000,48.9326,49.2619,46.7506,47.1428,870535.77331782,0
+TNL.US,D,20211214,000000,46.7768,48.4539,46.7768,47.1526,771952.45618305,0
+TNL.US,D,20211215,000000,47.3254,47.5284,45.8416,47.1904,769046.465407,0
+TNL.US,D,20211216,000000,47.1234,47.7013,45.7541,46.0242,627137.93568514,0
+TNL.US,D,20211217,000000,45.8892,47.2001,45.1181,46.9691,1429552.8366369,0
+TNL.US,D,20211220,000000,45.726,46.8923,45.3212,46.7671,745979.77746103,0
+TNL.US,D,20211221,000000,47.4993,50.3282,47.4993,50.1115,1379209.7901947,0
+TNL.US,D,20211222,000000,50.1115,51.8654,50.1115,51.3448,597577.56317725,0
+TNL.US,D,20211223,000000,52.1742,52.2033,51.2196,51.943,413507.45289417,0
+TNL.US,D,20211227,000000,51.2196,52.82,50.8244,52.5791,796083.9189208,0
+TNL.US,D,20211228,000000,52.4635,53.3977,52.4441,52.6947,393008.99350791,0
+TNL.US,D,20211229,000000,52.3286,53.3598,52.146,53.2822,351337.58006552,0
+TNL.US,D,20211230,000000,53.4949,54.0153,52.7238,52.7909,255439.88445589,0
+TNL.US,D,20211231,000000,52.3664,53.658,52.3664,53.2725,302114.9156094,0
+TNL.US,D,20220103,000000,53.8415,54.969,53.2442,54.8729,988398.31061886,0
+TNL.US,D,20220104,000000,55.4894,56.9743,55.0846,56.483,708514.94528022,0
+TNL.US,D,20220105,000000,56.7617,56.8393,54.9398,54.9398,741938.98801907,0
+TNL.US,D,20220106,000000,55.3642,55.9042,54.4485,55.0651,758222.62804092,0
+TNL.US,D,20220107,000000,55.0467,56.5188,54.8048,55.4992,1118104.1505122,0
+TNL.US,D,20220110,000000,55.3836,55.3836,53.6871,54.6417,1204925.5163202,0
+TNL.US,D,20220111,000000,54.5447,55.4506,54.3135,55.2196,487930.47393125,0
+TNL.US,D,20220112,000000,55.4321,55.6341,54.1309,54.2368,552688.14081384,0
+TNL.US,D,20220113,000000,54.3814,55.403,54.0824,54.632,494516.83715011,0
+TNL.US,D,20220114,000000,54.0434,54.4388,53.051,54.2844,749062.8874481,0
+TNL.US,D,20220118,000000,53.7648,54.2173,52.5111,52.5791,1100983.3132894,0
+TNL.US,D,20220119,000000,52.7325,52.7909,51.5663,51.673,491449.17360586,0
+TNL.US,D,20220120,000000,52.2993,54.1591,51.7595,51.8751,632396.93458425,0
+TNL.US,D,20220121,000000,51.5856,52.4343,50.4679,51.7012,732260.24694747,0
+TNL.US,D,20220124,000000,50.5544,52.9744,49.9144,52.9355,1363653.1627484,0
+TNL.US,D,20220125,000000,51.5478,53.4745,50.4582,52.8675,646177.22110625,0
+TNL.US,D,20220126,000000,53.6968,54.9301,52.685,53.1957,592220.73680694,0
+TNL.US,D,20220127,000000,53.5327,54.4107,51.3351,51.808,670912.12487689,0
+TNL.US,D,20220128,000000,51.8177,52.6947,50.699,52.6364,475740.14125695,0
+TNL.US,D,20220131,000000,52.1062,54.8583,51.9236,54.7476,1553022.4326819,0
+TNL.US,D,20220201,000000,54.9592,55.8653,54.4582,55.7206,540483.39145957,0
+TNL.US,D,20220202,000000,55.4127,55.943,53.523,54.0824,799959.946306,0
+TNL.US,D,20220203,000000,53.8026,54.5543,53.2345,53.2725,299259.38321324,0
+TNL.US,D,20220204,000000,52.82,53.9377,51.9333,53.4852,571362.89018438,0
+TNL.US,D,20220207,000000,53.9474,55.4224,53.9474,55.1525,437922.10041698,0
+TNL.US,D,20220208,000000,55.4224,57.5326,55.3351,57.3792,793151.15431053,0
+TNL.US,D,20220209,000000,57.8317,58.7669,57.8026,58.5066,1207361.9352345,0
+TNL.US,D,20220210,000000,58.0347,60.0293,58.0347,58.4678,1372515.3018762,0
+TNL.US,D,20220211,000000,58.7767,59.0941,56.2314,56.7044,931587.32368623,0
+TNL.US,D,20220214,000000,56.6461,57.6453,56.1547,56.4733,998551.7723665,0
+TNL.US,D,20220215,000000,57.5618,60.0099,57.5618,59.8177,1190865.1343016,0
+TNL.US,D,20220216,000000,59.3545,60.9063,59.2,59.5574,1209397.7763983,0
+TNL.US,D,20220217,000000,58.5834,59.3545,57.5326,57.8026,1034717.0438246,0
+TNL.US,D,20220218,000000,57.9182,58.6028,56.5402,56.8684,776063.26949913,0
+TNL.US,D,20220222,000000,56.2226,57.5094,56.0294,56.4733,746978.64743012,0
+TNL.US,D,20220223,000000,57.8317,58.4581,54.2659,54.362,951822.16378168,0
+TNL.US,D,20220224,000000,52.6558,53.8415,52.0295,53.726,806423.76774515,0
+TNL.US,D,20220225,000000,54.063,55.2002,52.5014,55.1331,1099783.6395637,0
+TNL.US,D,20220228,000000,54.1018,54.5834,53.0123,54.024,1026242.0955303,0
+TNL.US,D,20220301,000000,53.6105,54.0153,50.699,50.9593,700485.88430189,0
+TNL.US,D,20220302,000000,51.7303,53.7551,51.7303,53.4755,778114.55710575,0
+TNL.US,D,20220303,000000,54.1115,54.1309,51.5856,51.8556,515723.77338043,0
+TNL.US,D,20220304,000000,50.8049,51.3934,49.1473,49.5619,845447.66088801,0
+TNL.US,D,20220307,000000,49.4171,49.523,44.4626,44.6365,995278.15625131,0
+TNL.US,D,20220308,000000,45.225,48.5112,44.4345,47.441,737309.17422421,0
+TNL.US,D,20220309,000000,49.5521,50.9204,49.5521,49.9281,956068.90579459,0
+TNL.US,D,20220310,000000,48.5888,51.0467,48.5888,50.7574,673950.9550612,0
+TNL.US,D,20220311,000000,51.7206,52.482,50.9593,51.7595,2345626.7829166,0
+TNL.US,D,20220314,000000,52.0606,52.7889,51.0215,51.6624,607332.50670011,0
+TNL.US,D,20220315,000000,52.1867,53.7794,51.8469,53.4395,890706.76811628,0
+TNL.US,D,20220316,000000,54.2358,56.1683,54.2358,56.1585,1221720.9484809,0
+TNL.US,D,20220317,000000,55.4011,56.5859,55.1747,56.4208,1044579.0826844,0
+TNL.US,D,20220318,000000,56.4013,56.8771,55.6438,56.5859,926364.36648703,0
+TNL.US,D,20220321,000000,56.178,56.7704,55.0806,55.741,570048.91278174,0
+TNL.US,D,20220322,000000,56.11,57.3045,56.0226,56.6441,578617.56949595,0
+TNL.US,D,20220323,000000,55.7119,55.9934,54.6825,54.8573,598834.90362288,0
+TNL.US,D,20220324,000000,54.8379,56.3334,54.6048,56.3237,570131.29381012,0
+TNL.US,D,20220325,000000,56.3527,57.2316,55.9934,56.7898,970673.00260037,0
+TNL.US,D,20220328,000000,56.3819,56.751,55.4885,55.8284,455306.55693054,0
+TNL.US,D,20220329,000000,56.9646,58.2561,56.7898,57.3627,562015.73275199,0
+TNL.US,D,20220330,000000,56.6247,57.2753,55.9012,56.5178,515530.17796374,0
+TNL.US,D,20220331,000000,56.4013,57.2656,55.9255,56.2654,864252.16037825,0
+TNL.US,D,20220401,000000,56.6441,56.9743,53.9833,54.4107,773368.3801083,0
+TNL.US,D,20220404,000000,54.0123,54.6922,53.5172,54.5368,842759.97983717,0
+TNL.US,D,20220405,000000,54.8767,55.1486,52.9734,53.022,741898.82726773,0
+TNL.US,D,20220406,000000,52.2936,52.3955,49.8366,50.0795,836663.78373717,0
+TNL.US,D,20220407,000000,50.1669,50.4485,47.8265,48.8364,1845613.0716479,0
+TNL.US,D,20220408,000000,48.7589,49.3997,47.6032,47.7392,1206465.011788,0
+TNL.US,D,20220411,000000,47.5352,49.5066,47.2245,48.6714,1628792.3835329,0
+TNL.US,D,20220412,000000,49.1958,49.6134,48.5548,48.8559,855125.37219678,0
+TNL.US,D,20220413,000000,49.5357,51.6332,49.0438,51.2253,612379.37445115,0
+TNL.US,D,20220414,000000,51.5362,52.5752,51.2933,51.3905,548728.70263741,0
+TNL.US,D,20220418,000000,51.0991,52.381,51.0991,51.9537,603873.53327107,0
+TNL.US,D,20220419,000000,51.9828,53.7599,51.9828,53.6823,721149.10574492,0
+TNL.US,D,20220420,000000,54.1192,54.9156,53.6095,54.1775,1607042.7622782,0
+TNL.US,D,20220421,000000,55.9643,55.9643,52.245,52.5461,1567733.6248245,0
+TNL.US,D,20220422,000000,52.1964,52.7646,51.0894,51.5944,983227.87132526,0
+TNL.US,D,20220425,000000,51.3613,53.1915,51.0118,53.0123,1008287.1503951,0
+TNL.US,D,20220426,000000,52.6335,53.2939,51.7595,51.8177,932417.31254714,0
+TNL.US,D,20220427,000000,51.6332,52.9685,51.5215,52.8665,884127.61323741,0
+TNL.US,D,20220428,000000,52.4587,54.7407,51.9246,54.0123,992563.70136623,0
+TNL.US,D,20220429,000000,55.5371,56.7218,53.8377,53.8765,995507.79336791,0
+TNL.US,D,20220502,000000,54.2455,55.2846,52.5461,54.1775,1056324.5578055,0
+TNL.US,D,20220503,000000,54.0998,54.5368,52.245,53.0995,712351.84167696,0
+TNL.US,D,20220504,000000,53.2549,53.7211,50.6039,53.0704,974330.72026038,0
+TNL.US,D,20220505,000000,52.4393,53.4104,50.4971,51.4196,769184.45362953,0
+TNL.US,D,20220506,000000,51.3613,52.245,50.1572,51.4099,703713.16108862,0
+TNL.US,D,20220509,000000,50.6912,50.9632,47.2148,47.5158,869669.74275699,0
+TNL.US,D,20220510,000000,47.7974,50.0407,47.3895,49.3414,1147420.4692235,0
+TNL.US,D,20220511,000000,49.3706,50.5165,47.3167,47.5643,781852.59626843,0
+TNL.US,D,20220512,000000,47.1274,47.7586,45.1949,46.2631,1064512.2022634,0
+TNL.US,D,20220513,000000,47.1468,49.1376,47.1468,48.2636,748630.38704911,0
+TNL.US,D,20220516,000000,47.8071,48.4383,46.8846,48.0402,1072734.8586584,0
+TNL.US,D,20220517,000000,49.4191,50.4971,48.7977,49.6231,647004.12067861,0
+TNL.US,D,20220518,000000,48.6132,49.2541,46.769,47.438,1108600.4691258,0
+TNL.US,D,20220519,000000,46.6127,47.8702,46.5738,46.6127,1016634.4080956,0
+TNL.US,D,20220520,000000,47.4867,47.4867,44.7968,46.0105,787588.37536928,0
+TNL.US,D,20220523,000000,46.9429,46.9429,45.5056,46.6904,917844.10862699,0
+TNL.US,D,20220524,000000,45.8747,46.4573,44.1266,44.554,899843.85392631,0
+TNL.US,D,20220525,000000,44.3888,47.0691,44.3888,46.8069,804895.59966873,0
+TNL.US,D,20220526,000000,47.3119,49.0511,47.3119,48.7977,592111.58194434,0
+TNL.US,D,20220527,000000,49.0404,50.1184,49.0404,49.759,504457.13798683,0
+TNL.US,D,20220531,000000,49.4872,49.9241,48.6132,49.6328,492625.16278597,0
+TNL.US,D,20220601,000000,49.9532,50.7884,48.5645,48.9919,572857.07608659,0
+TNL.US,D,20220602,000000,49.0889,49.9338,48.8947,49.9241,717199.96519703,0
+TNL.US,D,20220603,000000,49.1764,50.0989,49.1764,49.4579,568779.21518185,0
+TNL.US,D,20220606,000000,50.1378,50.9438,49.5066,50.5068,489764.48157552,0
+TNL.US,D,20220607,000000,49.6911,50.9243,49.4288,50.8855,578907.96262098,0
+TNL.US,D,20220608,000000,50.3416,50.3805,49.3609,49.6814,578037.81300873,0
+TNL.US,D,20220609,000000,49.6814,49.6814,47.9916,48.1276,611726.50480125,0
+TNL.US,D,20220610,000000,47.0593,47.9722,45.3115,45.36,777580.11018414,0
+TNL.US,D,20220613,000000,43.9325,44.0566,41.8251,42.0777,765511.28952671,0
+TNL.US,D,20220614,000000,42.0973,42.6265,41.5777,42.1169,791571.20006639,0
+TNL.US,D,20220615,000000,42.5873,43.8076,42.2148,42.8911,831241.83822968,0
+TNL.US,D,20220616,000000,41.4112,41.5876,37.9023,38.2159,1521229.1473925,0
+TNL.US,D,20220617,000000,38.5883,39.4215,37.8925,39.2059,1685938.3559012,0
+TNL.US,D,20220621,000000,40.4506,40.4506,38.4854,38.5394,993804.42680947,0
+TNL.US,D,20220622,000000,38.0688,39.0294,37.9414,38.2257,971317.97090024,0
+TNL.US,D,20220623,000000,38.2746,38.3727,36.9221,37.8238,1227216.6958659,0
+TNL.US,D,20220624,000000,38.4707,40.8916,38.4707,40.8818,1295381.0609182,0
+TNL.US,D,20220627,000000,40.8622,41.3229,40.2938,40.6074,1122639.3720386,0
+TNL.US,D,20220628,000000,40.0389,42.1267,40.0389,40.3526,1048588.1262878,0
+TNL.US,D,20220629,000000,39.6371,40.2399,38.5736,39.0392,879822.37745719,0
+TNL.US,D,20220630,000000,38.2551,38.804,36.9417,38.0492,926833.76200283,0
+TNL.US,D,20220701,000000,37.961,39.9459,37.961,39.8332,856205.47721277,0
+TNL.US,D,20220705,000000,39.5391,40.0291,38.5099,39.8135,705075.88431895,0
+TNL.US,D,20220706,000000,39.4999,40.2056,37.4758,38.1669,890702.39405502,0
+TNL.US,D,20220707,000000,38.9117,39.7939,38.4119,39.5097,1005218.0376197,0
+TNL.US,D,20220708,000000,39.3626,40.3918,38.9411,39.4705,651004.32396152,0
+TNL.US,D,20220711,000000,38.8726,39.442,38.2942,38.8432,423346.302243,0
+TNL.US,D,20220712,000000,38.8236,40.2545,38.8236,39.1568,763402.93503925,0
+TNL.US,D,20220713,000000,38.0885,39.9115,37.9806,39.6469,659634.6747118,0
+TNL.US,D,20220714,000000,38.8824,39.3528,38.4413,38.9608,498269.86740412,0
+TNL.US,D,20220715,000000,39.5391,40.2447,39.147,40.186,593171.0774454,0
+TNL.US,D,20220718,000000,41.0485,42.5579,40.9799,41.5876,971161.87163734,0
+TNL.US,D,20220719,000000,42.2442,43.3715,42.2442,42.9206,710980.10938005,0
+TNL.US,D,20220720,000000,42.4991,43.7832,42.3717,43.5675,728523.42196442,0
+TNL.US,D,20220721,000000,42.6363,43.3224,41.8914,43.293,661639.47897049,0
+TNL.US,D,20220722,000000,43.293,43.9595,42.5971,42.9696,534353.28329078,0
+TNL.US,D,20220725,000000,43.4499,44.0576,42.4893,43.9301,570584.63638738,0
+TNL.US,D,20220726,000000,43.293,43.489,42.5775,42.7344,588026.94356634,0
+TNL.US,D,20220727,000000,43.5773,44.7437,43.4009,44.5672,701050.97195225,0
+TNL.US,D,20220728,000000,43.7243,44.7241,41.9012,43.1265,1064835.7129646,0
+TNL.US,D,20220729,000000,42.8519,42.8569,41.5483,42.2541,1100742.6244559,0
+TNL.US,D,20220801,000000,41.7836,42.8559,41.7052,42.4011,851010.33050271,0
+TNL.US,D,20220802,000000,42.0483,42.4796,41.5974,41.9502,712100.35114904,0
+TNL.US,D,20220803,000000,42.4011,43.8223,42.357,43.2146,614605.64877921,0
+TNL.US,D,20220804,000000,43.3519,43.6459,42.7344,43.1558,549187.81454851,0
+TNL.US,D,20220805,000000,42.7736,43.342,42.5285,42.9009,456058.79025653,0
+TNL.US,D,20220808,000000,43.3519,44.4398,43.1303,43.2146,702227.32783535,0
+TNL.US,D,20220809,000000,42.8421,43.3126,42.4305,43.3028,819581.3253174,0
+TNL.US,D,20220810,000000,44.528,44.9103,43.8223,44.0772,678653.27836898,0
+TNL.US,D,20220811,000000,44.8514,45.6258,44.4888,44.8514,616005.44086213,0
+TNL.US,D,20220812,000000,45.0181,46.5079,45.0181,46.4883,756665.16031944,0
+TNL.US,D,20220815,000000,46.0766,46.7235,45.9002,46.2825,991263.98782517,0
+TNL.US,D,20220816,000000,45.9885,47.1646,45.9885,47.0176,421972.0165756,0
+TNL.US,D,20220817,000000,46.3119,46.6746,45.7924,46.1648,697379.06837615,0
+TNL.US,D,20220818,000000,46.0375,46.6059,45.7728,46.5961,400876.17043969,0
+TNL.US,D,20220819,000000,45.8414,46.1452,45.2141,45.3906,543635.57802138,0
+TNL.US,D,20220822,000000,44.1359,44.3172,43.6361,43.7145,734403.16086664,0
+TNL.US,D,20220823,000000,44.0674,44.7143,43.8476,44.4104,399545.75580695,0
+TNL.US,D,20220824,000000,44.0674,45.0279,44.0674,44.5966,578918.09246119,0
+TNL.US,D,20220825,000000,45.0475,45.7238,44.8612,45.3121,483332.29022775,0
+TNL.US,D,20220826,000000,45.0671,45.4004,42.7148,42.7148,574465.69257062,0
+TNL.US,D,20220829,000000,42.1463,43.1166,41.8032,42.7246,656059.69551461,0
+TNL.US,D,20220830,000000,42.999,43.2636,41.3866,41.5777,500219.57780533,0
+TNL.US,D,20220831,000000,41.862,42.2442,41.2739,41.5581,482036.5643201,0
+TNL.US,D,20220901,000000,41.1662,41.3572,39.8919,40.627,524442.51048215,0
+TNL.US,D,20220902,000000,41.1269,41.4847,40.2545,40.6858,1060954.6567812,0
+TNL.US,D,20220906,000000,41.0779,41.1861,39.4901,40.0487,537093.69257265,0
+TNL.US,D,20220907,000000,40.2938,41.3229,40.1566,41.0877,998239.48233749,0
+TNL.US,D,20220908,000000,40.5291,41.7052,40.1958,41.7052,1490245.9943502,0
+TNL.US,D,20220909,000000,41.9404,43.0088,41.9404,42.7736,981343.01245034,0
+TNL.US,D,20220912,000000,43.2342,43.7145,42.6657,42.7344,1158274.8952691,0
+TNL.US,D,20220913,000000,41.3033,41.9894,40.8427,41.0387,702979.25696443,0
+TNL.US,D,20220914,000000,40.91,41.1871,40.0095,41.1278,890002.39517224,0
+TNL.US,D,20220915,000000,41.0387,42.2658,41.0387,41.5335,912703.49606574,0
+TNL.US,D,20220916,000000,40.9793,40.9793,39.6335,40.1876,1320325.9390536,0
+TNL.US,D,20220919,000000,39.6928,41.1574,39.6928,40.5439,1103742.3799348,0
+TNL.US,D,20220920,000000,40.4548,40.7022,39.584,39.9798,644573.83605321,0
+TNL.US,D,20220921,000000,40.2371,40.2569,38.1985,38.2183,942315.47294457,0
+TNL.US,D,20220922,000000,38.06,38.1441,35.2891,35.7443,1470772.6474099,0
+TNL.US,D,20220923,000000,35.1011,35.398,33.9334,35.2891,1428953.7130954,0
+TNL.US,D,20220926,000000,35.5959,36.2391,35.0813,35.1803,1288035.100903,0
+TNL.US,D,20220927,000000,35.9818,36.4964,34.923,35.3089,1327623.8402622,0
+TNL.US,D,20220928,000000,35.5464,36.7537,35.5167,36.2985,1259595.3153011,0
+TNL.US,D,20220929,000000,35.6058,35.6949,34.6904,35.3881,692794.34945346,0
+TNL.US,D,20220930,000000,35.0912,35.1902,33.7256,33.7651,2014827.0394266,0
+TNL.US,D,20221003,000000,34.3589,35.5959,33.2209,35.0516,887330.60746859,0
+TNL.US,D,20221004,000000,36.0412,37.3376,35.7344,37.1694,907445.81398477,0
+TNL.US,D,20221005,000000,36.3876,37.5454,36.2936,37.2287,765500.52391539,0
+TNL.US,D,20221006,000000,37.0308,37.4761,36.4667,36.6647,568290.45717717,0
+TNL.US,D,20221007,000000,36.0808,36.2094,35.1506,35.6058,741021.93642177,0
+TNL.US,D,20221010,000000,35.8532,36.1006,35.1951,35.6454,715864.28639531,0
+TNL.US,D,20221011,000000,35.774,36.2193,34.9527,35.7641,862501.37310162,0
+TNL.US,D,20221012,000000,35.8334,36.1847,35.2495,35.8532,1518774.8907103,0
+TNL.US,D,20221013,000000,35.398,37.199,34.8636,36.7933,1300070.2716861,0
+TNL.US,D,20221014,000000,37.2881,37.872,36.3876,36.6647,941694.00946585,0
+TNL.US,D,20221017,000000,37.4761,38.0897,37.0605,37.8225,1146894.176572,0
+TNL.US,D,20221018,000000,38.9506,39.5444,38.3272,38.5647,657682.1681605,0
+TNL.US,D,20221019,000000,38.3173,38.9307,38.1207,38.5647,1018103.7020571,0
+TNL.US,D,20221020,000000,38.6142,39.4801,37.9709,38.2084,769102.99107254,0
+TNL.US,D,20221021,000000,38.1788,39.2376,37.8324,39.0496,1423079.6200843,0
+TNL.US,D,20221024,000000,39.3267,39.5345,38.6439,39.1486,705333.76458756,0
+TNL.US,D,20221025,000000,38.7032,40.0095,38.7032,39.5543,1352630.9243402,0
+TNL.US,D,20221026,000000,39.7819,40.5835,39.3861,39.7423,956881.97058,0
+TNL.US,D,20221027,000000,39.2871,39.6829,36.3975,36.8131,1988729.6153592,0
+TNL.US,D,20221028,000000,35.6553,37.2287,35.6553,37.1397,1246871.9873977,0
+TNL.US,D,20221031,000000,37.1694,38.0105,36.7141,37.585,1298552.4860844,0
+TNL.US,D,20221101,000000,38.248,38.4064,37.1199,37.5454,944587.0987985,0
+TNL.US,D,20221102,000000,37.1595,37.3425,34.9873,35.111,1025417.7714213,0
+TNL.US,D,20221103,000000,34.6855,35.4771,33.8641,35.0813,1511762.9637529,0
+TNL.US,D,20221104,000000,35.8235,36.2886,34.8438,35.9126,843479.5381041,0
+TNL.US,D,20221107,000000,36.2292,36.3104,35.0318,36.0412,575561.07462336,0
+TNL.US,D,20221108,000000,36.3876,36.7042,35.8037,36.3777,549179.69732416,0
+TNL.US,D,20221109,000000,35.8235,36.7735,35.5563,36.2688,518768.40725562,0
+TNL.US,D,20221110,000000,37.6938,38.9556,37.6444,38.9407,812278.02943335,0
+TNL.US,D,20221111,000000,39.3762,40.341,39.3514,39.8116,754399.06411499,0
+TNL.US,D,20221114,000000,39.5939,40.0639,38.9605,39.0397,753769.5165585,0
+TNL.US,D,20221115,000000,39.8314,40.4845,38.921,39.1585,679239.37204926,0
+TNL.US,D,20221116,000000,38.6043,38.7329,37.6345,38.0996,525591.36889519,0
+TNL.US,D,20221117,000000,37.3079,37.7136,37.11,37.5751,428613.76143255,0
+TNL.US,D,20221118,000000,38.1293,38.2678,37.5652,37.6048,783418.88229703,0
+TNL.US,D,20221121,000000,37.3574,37.7235,36.922,37.1892,464044.25328779,0
+TNL.US,D,20221122,000000,37.4366,37.8522,37.1793,37.7532,637565.9511346,0
+TNL.US,D,20221123,000000,37.5553,37.8126,37.011,37.2881,595746.00631032,0
+TNL.US,D,20221125,000000,37.2089,37.9412,37.2089,37.7532,211234.93116292,0
+TNL.US,D,20221128,000000,37.3376,37.8126,36.6845,37.0407,676601.94167615,0
+TNL.US,D,20221129,000000,37.1397,38.0402,37.0753,37.961,505317.51235273,0
+TNL.US,D,20221130,000000,37.6741,38.5053,37.298,38.4657,878354.24961251,0
+TNL.US,D,20221201,000000,38.9407,39.4454,38.7824,38.7824,762989.40725746,0
+TNL.US,D,20221202,000000,38.2084,39.1357,38.1689,38.7131,493622.88334581,0
+TNL.US,D,20221205,000000,38.3272,38.3272,37.3871,38.0501,1263548.4293317,0
+TNL.US,D,20221206,000000,38.1491,38.2282,35.7146,36.16,1159163.7856104,0
+TNL.US,D,20221207,000000,35.774,36.7094,35.6899,36.2787,855029.66422085,0
+TNL.US,D,20221208,000000,36.823,37.4069,36.6053,36.8725,726049.21387831,0
+TNL.US,D,20221209,000000,36.6449,37.1496,36.3084,36.7141,471197.65160629,0
+TNL.US,D,20221212,000000,36.6845,37.8126,36.348,37.585,774988.19969055,0
+TNL.US,D,20221213,000000,39.0397,39.198,37.6345,38.06,1236957.8765201,0
+TNL.US,D,20221214,000000,38.01,38.4,37.24,37.71,857261,0
+TNL.US,D,20221215,000000,37.18,37.53,36.52,36.97,841051,0
+TNL.US,D,20221216,000000,36.46,36.7,35.64,36.43,1631263,0
+TNL.US,D,20221219,000000,36.66,36.76,35.26,35.45,727368,0
+TNL.US,D,20221220,000000,35.31,35.86,34.91,35.7,636446,0
+TNL.US,D,20221221,000000,35.94,36.33,35.545,35.59,692776,0
+TNL.US,D,20221222,000000,35.24,35.24,33.91,34.98,697720,0
+TNL.US,D,20221223,000000,34.95,36.15,34.77,36.14,517585,0
+TNL.US,D,20221227,000000,36.2,36.56,35.775,36.18,651640,0
+TNL.US,D,20221228,000000,36.2,36.28,34.91,34.93,760885,0
+TNL.US,D,20221229,000000,35.27,36.21,35.12,36.15,576330,0
+TNL.US,D,20221230,000000,35.74,36.53,35.6,36.4,701518,0
+TNL.US,D,20230103,000000,36.79,37.04,35.315,35.36,712841,0
+TNL.US,D,20230104,000000,35.73,36.96,35.55,36.85,954533,0
+TNL.US,D,20230105,000000,36.62,36.97,36.15,36.51,808381,0
+TNL.US,D,20230106,000000,36.85,38.1,36.7719,37.84,802339,0
+TNL.US,D,20230109,000000,38.19,38.56,37.75,38.19,1742390,0
+TNL.US,D,20230110,000000,38.05,39.22,38.05,39.15,1025842,0
+TNL.US,D,20230111,000000,39.36,40.02,39.259,39.87,738381,0
+TNL.US,D,20230112,000000,40.17,40.69,40.0001,40.51,596958,0
+TNL.US,D,20230113,000000,39.99,41.03,39.99,40.88,676679,0
+TNL.US,D,20230117,000000,40.93,41.5963,40.85,40.94,525433,0
+TNL.US,D,20230118,000000,41.15,42.01,40.24,40.31,738250,0
+TNL.US,D,20230119,000000,39.77,40.77,39.77,40.41,441719,0
+TNL.US,D,20230120,000000,40.56,41.99,40.2961,41.98,649131,0
+TNL.US,D,20230123,000000,42.09,42.14,41.651,41.89,519043,0
+TNL.US,D,20230124,000000,41.86,42.2352,41.32,41.64,437735,0
+TNL.US,D,20230125,000000,41.1,42.09,41.1,41.9,375670,0
+TNL.US,D,20230126,000000,42.12,42.41,41.57,41.93,652156,0
+TNL.US,D,20230127,000000,41.9,42.31,41.62,42.15,652506,0
+TNL.US,D,20230130,000000,41.6,42.32,41.35,41.63,460961,0
+TNL.US,D,20230131,000000,41.7,42.46,41.44,42.37,706159,0
+TNL.US,D,20230201,000000,42.24,43.31,41.96,42.9,582702,0
+TNL.US,D,20230202,000000,43.31,44.99,43.15,44.2,824545,0
+TNL.US,D,20230203,000000,42.6,43.27,42.21,42.82,549934,0
+TNL.US,D,20230206,000000,42.33,42.91,41.945,42.22,557977,0
+TNL.US,D,20230207,000000,42.29,43.4,41.99,43.37,559838,0
+TNL.US,D,20230208,000000,43.07,43.28,42.63,43.28,792772,0
+TNL.US,D,20230209,000000,43.88,44.06,42.315,42.43,499452,0
+TNL.US,D,20230210,000000,41.97,42.195,41.305,41.46,533307,0
+TNL.US,D,20230213,000000,41.53,42.56,41.53,42.5,398269,0
+TNL.US,D,20230214,000000,42.33,43.29,41.99,43.27,440447,0
+TNL.US,D,20230215,000000,43.1,43.86,43.04,43.63,474660,0
+TNL.US,D,20230216,000000,42.93,43.36,42.52,42.53,593378,0
+TNL.US,D,20230217,000000,42.28,42.49,41.71,42.12,676483,0
+TNL.US,D,20230221,000000,41.42,41.87,40.29,40.59,1050411,0
+TNL.US,D,20230222,000000,41.97,42.91,40.61,41.03,1205596,0
+TNL.US,D,20230223,000000,41.86,42.955,41.385,42.11,1276450,0
+TNL.US,D,20230224,000000,41.62,42.1014,41.0535,41.82,535870,0
+TNL.US,D,20230227,000000,42.4,42.5,41.92,41.95,721802,0
+TNL.US,D,20230228,000000,41.86,42.5,41.86,41.95,649613,0
+TNL.US,D,20230301,000000,41.83,42.38,41.83,42.11,837677,0
+TNL.US,D,20230302,000000,41.78,42.615,41.72,42.45,449730,0
+TNL.US,D,20230303,000000,42.74,42.83,42.375,42.56,527372,0
+TNL.US,D,20230306,000000,42.74,43.74,42.575,42.63,945214,0
+TNL.US,D,20230307,000000,42.73,43.05,42.17,42.18,1104738,0
+TNL.US,D,20230308,000000,42.27,42.64,42,42.47,498637,0
+TNL.US,D,20230309,000000,42.73,42.77,40.79,40.89,1104621,0
+TNL.US,D,20230310,000000,40.66,40.66,38.87,39.16,651374,0
+TNL.US,D,20230313,000000,38.5,38.5,36.66,37.04,891442,0
+TNL.US,D,20230314,000000,37.72,38.01,36.745,37.18,727301,0
+TNL.US,D,20230315,000000,36.07,36.99,35.76,36.82,1057861,0
+TNL.US,D,20230316,000000,36.38,38.2,36.305,37.94,1071014,0
+TNL.US,D,20230317,000000,37.91,38.405,37.375,37.47,1812713,0
+TNL.US,D,20230320,000000,37.87,38.69,37.685,37.97,708471,0
+TNL.US,D,20230321,000000,38.66,39.37,38.585,38.97,669895,0
+TNL.US,D,20230322,000000,38.99,39.32,37.97,38.01,565662,0
+TNL.US,D,20230323,000000,38.21,38.52,36.38,36.58,801833,0
+TNL.US,D,20230324,000000,36.08,36.31,35.2,35.78,978567,0
+TNL.US,D,20230327,000000,36.25,36.375,35.46,35.81,731577,0
+TNL.US,D,20230328,000000,35.74,36.555,35.66,36.44,956735,0
+TNL.US,D,20230329,000000,36.97,37.72,36.77,37.71,744799,0
+TNL.US,D,20230330,000000,38.27,39.14,38.0986,38.37,905056,0
+TNL.US,D,20230331,000000,38.76,39.43,38.76,39.2,613063,0
+TNL.US,D,20230403,000000,39.14,39.34,38.24,38.41,603224,0
+TNL.US,D,20230404,000000,38.51,38.51,37.52,38.07,549185,0
+TNL.US,D,20230405,000000,37.72,37.86,37.32,37.75,637267,0
+TNL.US,D,20230406,000000,37.97,38.055,37.48,37.91,479131,0
+TNL.US,D,20230410,000000,37.67,38.51,37.5885,37.93,412579,0
+TNL.US,D,20230411,000000,38.15,39.12,38.12,38.83,593077,0
+TNL.US,D,20230412,000000,39.12,39.2,38.095,38.13,602679,0
+TNL.US,D,20230413,000000,38.4,39.37,38.285,39.26,565464,0
+TNL.US,D,20230414,000000,39.3,39.76,38.91,39.47,495218,0
+TNL.US,D,20230417,000000,38.97,39.47,38.66,39.23,654714,0
+TNL.US,D,20230418,000000,39.65,40.25,39.48,39.81,446018,0
+TNL.US,D,20230419,000000,39.7,40.17,39.63,39.83,500551,0
+TNL.US,D,20230420,000000,39.55,39.98,39.4,39.72,512732,0
+TNL.US,D,20230421,000000,39.86,39.86,39.22,39.44,474924,0
+TNL.US,D,20230424,000000,39.38,40.24,39.26,40.06,604315,0
+TNL.US,D,20230425,000000,39.77,40.05,39.32,39.32,697926,0
+TNL.US,D,20230426,000000,41,41,37.11,37.73,1713338,0
+TNL.US,D,20230427,000000,37.73,38.1753,37.29,37.87,1304691,0
+TNL.US,D,20230428,000000,37.62,38.635,37.555,38.27,877425,0
+TNL.US,D,20230501,000000,38.18,38.875,38.18,38.22,750191,0
+TNL.US,D,20230502,000000,37.83,38.04,36.75,37.39,761568,0
+TNL.US,D,20230503,000000,37.31,37.86,36.55,36.62,702999,0
+TNL.US,D,20230504,000000,36.67,36.73,34.93,35.08,636417,0
+TNL.US,D,20230505,000000,35.99,36.25,35.52,35.93,591728,0
+TNL.US,D,20230508,000000,36.34,36.65,35.59,35.84,712097,0
+TNL.US,D,20230509,000000,35.67,36.53,35.39,36.5,646356,0
+TNL.US,D,20230510,000000,36.75,37.05,35.3,35.73,634536,0
+TNL.US,D,20230511,000000,35.39,35.87,35.24,35.8,586801,0
+TNL.US,D,20230512,000000,35.83,36.07,35.18,35.4,528611,0
+TNL.US,D,20230515,000000,35.39,36.095,35.2342,36.07,776232,0
+TNL.US,D,20230516,000000,36.16,36.445,35.6,36.07,825451,0
+TNL.US,D,20230517,000000,36.42,37.79,36.39,37.18,721001,0
+TNL.US,D,20230518,000000,37.02,38.04,36.86,37.97,762319,0
+TNL.US,D,20230519,000000,38.05,38.31,36.78,36.8,749762,0
+TNL.US,D,20230522,000000,36.77,37.14,36.28,36.35,1042378,0
+TNL.US,D,20230523,000000,36.42,37.14,35.95,36.99,1297822,0
+TNL.US,D,20230524,000000,36.66,37.11,36.485,36.89,1029703,0
+TNL.US,D,20230525,000000,37.1,37.49,36.83,37.36,913635,0
+TNL.US,D,20230526,000000,37.36,38.17,37.21,37.93,636694,0
+TNL.US,D,20230530,000000,38.03,38.27,36.94,36.98,487522,0
+TNL.US,D,20230531,000000,36.85,37,35.68,36.47,929420,0
+TNL.US,D,20230601,000000,36.73,37.7599,36.23,37.55,657455,0
+TNL.US,D,20230602,000000,38.23,39.54,38.13,39.41,641319,0
+TNL.US,D,20230605,000000,38.81,39.54,38.5,39.45,661718,0
+TNL.US,D,20230606,000000,39.48,40.945,39.33,40.87,802141,0
+TNL.US,D,20230607,000000,41.1,41.74,40.57,40.63,933041,0
+TNL.US,D,20230608,000000,40.56,40.84,40.02,40.74,612861,0
+TNL.US,D,20230609,000000,40.62,41.13,40.43,40.9,594626,0
+TNL.US,D,20230612,000000,41.25,42.1,40.89,41.91,785555,0
+TNL.US,D,20230613,000000,42.11,42.44,41.665,42.32,653665,0
+TNL.US,D,20230614,000000,42.24,42.56,41.455,41.67,875647,0
+TNL.US,D,20230615,000000,41.31,41.71,40.87,41.61,574868,0
+TNL.US,D,20230616,000000,41.83,41.83,40.76,41.19,1860285,0
+TNL.US,D,20230620,000000,41.13,41.13,40.15,40.59,571106,0
+TNL.US,D,20230621,000000,40.58,40.7,40.22,40.22,631496,0
+TNL.US,D,20230622,000000,40.19,40.325,39.56,39.63,534517,0
+TNL.US,D,20230623,000000,38.87,39.02,38.04,38.4,1304151,0
+TNL.US,D,20230626,000000,38.13,39,38.1,38.34,529748,0
+TNL.US,D,20230627,000000,38.44,39.315,37.84,39.27,463354,0
+TNL.US,D,20230628,000000,39.25,39.77,38.98,39.67,538987,0
+TNL.US,D,20230629,000000,39.58,40.6,39.58,40.58,454023,0
+TNL.US,D,20230630,000000,40.9,41.02,40.221,40.34,705345,0
+TNL.US,D,20230703,000000,40.1,40.77,40.1,40.33,328197,0
+TNL.US,D,20230705,000000,40.01,40.22,39.41,39.9,691118,0
+TNL.US,D,20230706,000000,39.47,40.12,39.03,40.08,615744,0
+TNL.US,D,20230707,000000,40.19,41.7,40.17,41.17,881363,0
+TNL.US,D,20230710,000000,41.17,42.18,41.17,41.6,784257,0
+TNL.US,D,20230711,000000,41.79,42.82,41.78,42.81,698143,0
+TNL.US,D,20230712,000000,43.51,43.83,42.72,42.82,767879,0
+TNL.US,D,20230713,000000,43.21,43.45,42.89,43.14,503993,0
+TNL.US,D,20230714,000000,43.17,43.17,41.43,41.82,818279,0
+TNL.US,D,20230717,000000,41.41,42.05,41.34,41.99,677134,0
+TNL.US,D,20230718,000000,41.97,43.4,41.87,43.39,959872,0
+TNL.US,D,20230719,000000,43.36,43.65,42.97,43.23,743790,0
+TNL.US,D,20230720,000000,43.18,43.18,42.49,42.49,647918,0
+TNL.US,D,20230721,000000,42.62,42.79,42.12,42.23,662817,0
+TNL.US,D,20230724,000000,42.17,42.32,41.075,41.44,666580,0
+TNL.US,D,20230725,000000,41.19,41.51,40.845,41.26,877020,0
+TNL.US,D,20230726,000000,39.52,41.21,38.19,39.07,2233836,0
+TNL.US,D,20230727,000000,39.31,40.655,39.21,39.71,1181408,0
+TNL.US,D,20230728,000000,40.09,40.265,39.705,40.07,974131,0
+TNL.US,D,20230731,000000,40.11,40.75,40.11,40.73,712822,0
+TNL.US,D,20230801,000000,40.26,40.77,39.9,40.7,706156,0
+TNL.US,D,20230802,000000,40.09,41.09,40.06,40.89,852763,0
+TNL.US,D,20230803,000000,40.27,40.55,38.71,39.42,1246151,0
+TNL.US,D,20230804,000000,39.69,39.9,38.995,39.2,748030,0
+TNL.US,D,20230807,000000,39.6,40.75,39.48,40.55,663681,0
+TNL.US,D,20230808,000000,39.94,40.79,39.59,40.78,534225,0
+TNL.US,D,20230809,000000,40.98,41.71,40.98,41.65,551557,0
+TNL.US,D,20230810,000000,41.95,42.19,41.01,41.11,539850,0
+TNL.US,D,20230811,000000,41.14,41.42,40.92,41.15,530991,0
+TNL.US,D,20230814,000000,41,41.57,40.69,41.55,457505,0
+TNL.US,D,20230815,000000,41.31,41.59,41.02,41.16,430357,0
+TNL.US,D,20230816,000000,40.97,41.48,40.2,40.25,549834,0
+TNL.US,D,20230817,000000,40.42,40.52,39.57,39.73,337951,0
+TNL.US,D,20230818,000000,39.4,40.113,39.32,39.93,355389,0
+TNL.US,D,20230821,000000,39.93,40.24,38.97,39.13,670439,0
+TNL.US,D,20230822,000000,39.36,39.8,39.12,39.56,372423,0
+TNL.US,D,20230823,000000,39.46,39.985,39.26,39.84,298396,0
+TNL.US,D,20230824,000000,39.53,40.32,39.3,39.8,424064,0
+TNL.US,D,20230825,000000,39.95,40.21,39.61,39.79,332091,0
+TNL.US,D,20230828,000000,39.87,40.66,39.87,40.31,405032,0
+TNL.US,D,20230829,000000,40.18,41.339,40.05,41.29,283538,0
+TNL.US,D,20230830,000000,41.13,41.44,40.81,40.85,381464,0
+TNL.US,D,20230831,000000,40.93,41.165,40.17,40.2,330682,0
+TNL.US,D,20230901,000000,40.54,41.53,40.54,41.45,423243,0
+TNL.US,D,20230905,000000,41.07,41.17,39.09,39.32,648178,0
+TNL.US,D,20230906,000000,39.08,39.76,38.86,39.35,513195,0
+TNL.US,D,20230907,000000,39.09,39.155,38.12,38.35,814778,0
+TNL.US,D,20230908,000000,38.62,39.45,38.32,39.25,522182,0
+TNL.US,D,20230911,000000,39.61,39.71,38.24,38.5,460348,0
+TNL.US,D,20230912,000000,38.29,38.8,38.12,38.67,479613,0
+TNL.US,D,20230913,000000,38.49,38.73,37.94,38.08,828803,0
+TNL.US,D,20230914,000000,38,39.15,37.685,39.12,619171,0
+TNL.US,D,20230915,000000,38.95,39.16,38.28,38.53,1434840,0
+TNL.US,D,20230918,000000,38.42,38.45,37.94,37.95,532971,0
+TNL.US,D,20230919,000000,37.86,38.23,37.38,37.68,541036,0
+TNL.US,D,20230920,000000,37.8,38.315,37.69,37.69,470945,0
+TNL.US,D,20230921,000000,37.35,37.47,36.72,36.74,476905,0
+TNL.US,D,20230922,000000,37.03,37.265,36.48,36.56,547069,0
+TNL.US,D,20230925,000000,36.24,36.54,36,36.26,420891,0
+TNL.US,D,20230926,000000,36.06,36.52,35.67,35.78,825391,0
+TNL.US,D,20230927,000000,35.8,36.25,35.29,35.71,663279,0
+TNL.US,D,20230928,000000,35.74,37.07,35.62,36.96,674531,0
+TNL.US,D,20230929,000000,37.06,37.3,36.37,36.73,542270,0
+TNL.US,D,20231002,000000,36.66,36.73,35.89,35.92,533706,0
+TNL.US,D,20231003,000000,35.77,36,34.13,34.48,884800,0
+TNL.US,D,20231004,000000,34.65,35.11,34.18,34.85,680732,0
+TNL.US,D,20231005,000000,34.63,34.73,33.58,33.63,832333,0
+TNL.US,D,20231006,000000,33.4,34.54,33.4,34.13,1007603,0
+TNL.US,D,20231009,000000,33.79,34.16,33.11,33.84,701322,0
+TNL.US,D,20231010,000000,34.17,35.41,34.17,35.02,771590,0
+TNL.US,D,20231011,000000,35.03,35.47,34.61,34.81,776497,0
+TNL.US,D,20231012,000000,34.66,34.72,33.72,33.96,706074,0
+TNL.US,D,20231013,000000,33.83,34.17,33.17,33.29,536666,0
+TNL.US,D,20231016,000000,33.8,34.54,33.79,34.2,563200,0
+TNL.US,D,20231017,000000,34.45,35.69,34.45,34.77,915435,0
+TNL.US,D,20231018,000000,34.35,34.92,34.12,34.54,681941,0
+TNL.US,D,20231019,000000,34.62,34.765,33.52,33.63,613418,0
+TNL.US,D,20231020,000000,33.65,34,33.27,33.65,607270,0
+TNL.US,D,20231023,000000,33.49,33.88,33.09,33.13,1220381,0
+TNL.US,D,20231024,000000,33.64,33.93,33.21,33.39,779092,0
+TNL.US,D,20231025,000000,32.35,33.75,32.1,32.78,1171082,0
+TNL.US,D,20231026,000000,32.83,33.5,32.46,32.81,973634,0
+TNL.US,D,20231027,000000,32.75,33.155,32.265,32.52,822635,0
+TNL.US,D,20231030,000000,33.02,33.98,32.89,33.59,1079158,0
+TNL.US,D,20231031,000000,33.51,34.17,33.4,34.03,1041190,0
+TNL.US,D,20231101,000000,34.03,34.03,33.07,33.56,586600,0
+TNL.US,D,20231102,000000,33.91,34.22,32.74,33.58,1089180,0
+TNL.US,D,20231103,000000,34.18,35.67,34.13,35.45,1062699,0
+TNL.US,D,20231106,000000,35.56,35.755,34.67,35,961528,0
+TNL.US,D,20231107,000000,35.02,36.09,34.76,36.01,866241,0
+TNL.US,D,20231108,000000,36,36.455,35.46,35.48,645763,0
+TNL.US,D,20231109,000000,35.61,35.62,34.43,34.48,689993,0
+TNL.US,D,20231110,000000,34.52,34.78,34.3087,34.77,547783,0
+TNL.US,D,20231113,000000,34.39,34.55,34.12,34.27,514539,0
+TNL.US,D,20231114,000000,35.66,36.9,35.66,36.9,874634,0
+TNL.US,D,20231115,000000,37.06,38.46,36.66,38.18,1072847,0
+TNL.US,D,20231116,000000,37.73,38.07,37,37.31,837567,0
+TNL.US,D,20231117,000000,37.07,37.53,36.3,37.38,702211,0
+TNL.US,D,20231120,000000,37.4,37.58,37.09,37.2,1057697,0
+TNL.US,D,20231121,000000,36.88,37.12,36.57,36.93,425608,0
+TNL.US,D,20231122,000000,37.16,37.84,37.16,37.64,383726,0
+TNL.US,D,20231124,000000,37.55,37.9,37.25,37.42,363826,0
+TNL.US,D,20231127,000000,37.31,37.65,37.19,37.23,653318,0
+TNL.US,D,20231128,000000,37.18,37.23,36.76,36.93,811708,0
+TNL.US,D,20231129,000000,37.37,37.37,36.03,36.09,895267,0
+TNL.US,D,20231130,000000,36.15,36.29,35.505,35.64,1065020,0
+TNL.US,D,20231201,000000,35.72,37.84,35.41,37.79,891870,0
+TNL.US,D,20231204,000000,37.72,38.92,37.291,37.41,873763,0
+TNL.US,D,20231205,000000,37.2,37.2,36.09,36.28,531799,0
+TNL.US,D,20231206,000000,36.69,37.53,36.465,37.15,627628,0
+TNL.US,D,20231207,000000,37.17,38.005,37.17,37.99,548434,0
+TNL.US,D,20231208,000000,37.97,38.91,37.97,38.81,567181,0
+TNL.US,D,20231211,000000,38.75,39.34,38.75,38.98,496369,0
+TNL.US,D,20231212,000000,38.92,38.92,37.96,37.99,541292,0
+TNL.US,D,20231213,000000,37.54,38.63,36.77,38.51,1012397,0
+TNL.US,D,20231214,000000,39.34,41.41,39.295,40.94,1354605,0
+TNL.US,D,20231215,000000,41,41,39.7,39.99,1517615,0
+TNL.US,D,20231218,000000,39.98,40.32,39.2,39.99,686829,0
+TNL.US,D,20231219,000000,40.46,40.64,40.03,40.08,481915,0
+TNL.US,D,20231220,000000,39.92,39.97,38.86,39.06,537899,0
+TNL.US,D,20231221,000000,40.08,40.41,39.5289,40.33,532401,0
+TNL.US,D,20231222,000000,40.42,40.73,39.9,40.37,379580,0
+TNL.US,D,20231226,000000,40.29,40.5,39.94,40.31,335110,0
+TNL.US,D,20231227,000000,40.2,40.41,39.6001,39.74,425524,0
+TNL.US,D,20231228,000000,39.63,40.04,39.474,39.53,431454,0
+TNL.US,D,20231229,000000,39.37,39.825,38.98,39.09,558480,0
+TNL.US,D,20240102,000000,40.27,41.26,40.065,40.79,659752,0
+TNL.US,D,20240103,000000,39.65,39.86,38.99,39.03,478046,0
+TNL.US,D,20240104,000000,39.07,39.675,38.94,39.21,453290,0
+TNL.US,D,20240105,000000,38.78,40.345,38.53,39.98,631966,0
+TNL.US,D,20240108,000000,39.68,40.145,39.45,40.05,459452,0
+TNL.US,D,20240109,000000,39.28,39.615,39.21,39.39,366961,0
+TNL.US,D,20240110,000000,39.4,39.94,39.21,39.82,346080,0
+TNL.US,D,20240111,000000,39.79,39.96,39.15,39.75,469515,0
+TNL.US,D,20240112,000000,39.99,40.1,38.57,38.61,487473,0
+TNL.US,D,20240116,000000,38.26,38.98,37.995,38.98,459130,0
+TNL.US,D,20240117,000000,38.26,38.92,38.26,38.69,312371,0
+TNL.US,D,20240118,000000,38.84,39.33,38.62,39.19,344498,0
+TNL.US,D,20240119,000000,39.3,39.53,38.7,39.48,387507,0
+TNL.US,D,20240122,000000,39.75,39.88,39.24,39.42,406274,0
+TNL.US,D,20240123,000000,39.82,40.06,39.3,39.59,524999,0
+TNL.US,D,20240124,000000,40.15,40.15,39.2,39.4,415644,0
+TNL.US,D,20240125,000000,40.03,41.45,40.03,41.42,746437,0
+TNL.US,D,20240126,000000,41.6,41.86,41.215,41.6,452174,0
+TNL.US,D,20240129,000000,41.55,41.6,41.15,41.45,564075,0
+TNL.US,D,20240130,000000,40.96,41.84,40.96,41.4,475603,0
+TNL.US,D,20240131,000000,41.3,41.79,40.31,40.42,591620,0
+TNL.US,D,20240201,000000,40.64,41.08,39.87,41.03,374683,0
+TNL.US,D,20240202,000000,40.53,41.07,39.96,40.71,281243,0
+TNL.US,D,20240205,000000,40.22,40.31,39.66,39.99,359263,0
+TNL.US,D,20240206,000000,39.97,40.82,39.73,40.62,414321,0
+TNL.US,D,20240207,000000,40.63,40.63,39.85,39.88,400606,0
+TNL.US,D,20240208,000000,39.99,40.58,39.85,40.37,324312,0
+TNL.US,D,20240209,000000,40.29,41,39.83,40.99,500994,0
+TNL.US,D,20240212,000000,41,42.32,41,42.17,460152,0
+TNL.US,D,20240213,000000,41.14,41.14,39.78,40.25,481590,0
+TNL.US,D,20240214,000000,40.85,40.85,39.88,40.62,476677,0
+TNL.US,D,20240215,000000,40.83,41.88,40.83,41.51,561200,0
+TNL.US,D,20240216,000000,41.16,41.695,40.78,41.3,587130,0
+TNL.US,D,20240220,000000,40.99,41.57,40.88,41.35,602235,0
+TNL.US,D,20240221,000000,41.65,44.08,41.09,43.64,969918,0
+TNL.US,D,20240222,000000,44.09,46.255,44.09,45.73,1228475,0
+TNL.US,D,20240223,000000,45.5,45.7848,44.91,45.12,688875,0
+TNL.US,D,20240226,000000,45.18,45.35,44.52,44.68,428039,0
+TNL.US,D,20240227,000000,45.14,45.48,44.74,44.87,416329,0
+TNL.US,D,20240228,000000,44.63,45.69,44.43,45.21,576627,0
+TNL.US,D,20240229,000000,45.45,45.45,44.16,44.69,585396,0
+TNL.US,D,20240301,000000,44.84,45.56,44.3,44.99,384056,0
+TNL.US,D,20240304,000000,45.04,45.43,44.79,44.85,427040,0
+TNL.US,D,20240305,000000,44.68,45.4,44.6233,45.14,341909,0
+TNL.US,D,20240306,000000,45.72,46.049,45.43,45.53,315450,0
+TNL.US,D,20240307,000000,45.65,45.87,44.75,44.86,306716,0
+TNL.US,D,20240308,000000,45.11,45.39,44.89,45.24,371020,0
+TNL.US,D,20240311,000000,44.92,45.63,44.88,45.35,309224,0
+TNL.US,D,20240312,000000,45.32,45.43,45.08,45.19,438475,0
+TNL.US,D,20240313,000000,45.12,45.98,45.12,45.3,428228,0
+TNL.US,D,20240314,000000,45.5,45.5,44.58,44.75,544185,0
+TNL.US,D,20240315,000000,44.73,45.91,44.73,45.48,987310,0
+TNL.US,D,20240318,000000,45.66,46.32,45.37,45.78,754024,0
+TNL.US,D,20240319,000000,45.47,46.73,45.47,46.67,876623,0
+TNL.US,D,20240320,000000,46.1,47.29,45.67,47.02,902798,0
+TNL.US,D,20240321,000000,47.41,47.68,46.62,47.02,788722,0
+TNL.US,D,20240322,000000,47.05,47.57,46.79,47.37,576658,0
+TNL.US,D,20240325,000000,47.58,48.08,47.46,47.78,624966,0
+TNL.US,D,20240326,000000,47.69,48.1,47.4,47.43,635082,0
+TNL.US,D,20240327,000000,47.77,48.51,47.69,48.41,549866,0
+TNL.US,D,20240328,000000,48.44,49.02,48.17,48.96,859367,0
+TNL.US,D,20240401,000000,48.77,48.9028,47.84,47.86,578837,0
+TNL.US,D,20240402,000000,47.31,47.89,47.0311,47.33,750103,0
+TNL.US,D,20240403,000000,47.17,47.54,47,47.42,850722,0
+TNL.US,D,20240404,000000,47.79,48,46.195,46.35,486267,0
+TNL.US,D,20240405,000000,46.5,47.13,46.36,46.62,589874,0
+TNL.US,D,20240408,000000,46.97,47.52,46.91,46.93,558722,0
+TNL.US,D,20240409,000000,47.02,47.2572,46.53,46.57,759591,0
+TNL.US,D,20240410,000000,45.99,46.64,45.36,45.71,573053,0
+TNL.US,D,20240411,000000,45.78,46.07,45.28,45.72,399663,0
+TNL.US,D,20240412,000000,45.13,45.3522,44.07,44.3,562900,0
+TNL.US,D,20240415,000000,45.03,45.255,44.17,44.27,462706,0
+TNL.US,D,20240416,000000,44.09,44.34,43.535,43.76,571818,0
+TNL.US,D,20240417,000000,44.1,44.245,43.37,43.57,505321,0
+TNL.US,D,20240418,000000,43.71,43.92,43.43,43.72,537122,0
+TNL.US,D,20240419,000000,43.44,43.95,43.365,43.6,704055,0
+TNL.US,D,20240422,000000,43.94,44.96,43.66,44.86,534082,0
+TNL.US,D,20240423,000000,44.87,46.15,44.87,46.06,1239423,0
+TNL.US,D,20240424,000000,45.26,46.66,44.35,46.24,1245777,0
+TNL.US,D,20240425,000000,45.95,46.22,45.52,45.69,588104,0
+TNL.US,D,20240426,000000,45.78,46.645,45.625,45.81,691456,0
+TNL.US,D,20240429,000000,45.89,46.67,44.95,45.38,887645,0
+TNL.US,D,20240430,000000,45.01,45.055,43.5,43.54,754992,0
+TNL.US,D,20240501,000000,43.45,44.67,43,43.73,481686,0
+TNL.US,D,20240502,000000,44.35,44.655,43.69,44.5,388811,0
+TNL.US,D,20240503,000000,45.33,45.69,44.52,44.7,361958,0
+TNL.US,D,20240506,000000,45.14,45.57,45.13,45.47,455425,0
+TNL.US,D,20240507,000000,45.62,46.37,45.42,45.45,501443,0
+TNL.US,D,20240508,000000,45.16,45.665,44.82,44.91,418441,0
+TNL.US,D,20240509,000000,44.98,45.63,44.54,45.52,246417,0
+TNL.US,D,20240510,000000,45.64,45.64,44.85,45.46,333753,0
+TNL.US,D,20240513,000000,45.86,46.27,45.39,45.57,357451,0
+TNL.US,D,20240514,000000,45.91,46.33,45.74,45.94,409906,0
+TNL.US,D,20240515,000000,46.2,46.33,45.48,45.64,395230,0
+TNL.US,D,20240516,000000,46.47,46.5,45.95,46.11,376638,0
+TNL.US,D,20240517,000000,46.11,46.17,45.04,45.05,348548,0
+TNL.US,D,20240520,000000,45.01,45.66,45.01,45.64,979315,0
+TNL.US,D,20240521,000000,45.4,45.59,44.77,45.06,386502,0
+TNL.US,D,20240522,000000,44.87,45.07,44.02,44.2,370729,0
+TNL.US,D,20240523,000000,44.31,44.31,42.85,42.9,705829,0
+TNL.US,D,20240524,000000,43.22,44.39,43.22,44.15,482318,0
+TNL.US,D,20240528,000000,44.61,44.75,43.72,44.03,642742,0
+TNL.US,D,20240529,000000,43.43,43.51,42.84,43.21,431995,0
+TNL.US,D,20240530,000000,43.41,43.7425,43.26,43.34,424626,0
+TNL.US,D,20240531,000000,43.56,44.13,43.28,43.94,793383,0
+TNL.US,D,20240603,000000,44.44,44.44,43.22,43.48,450264,0
+TNL.US,D,20240604,000000,43.05,44.27,43.0448,43.43,468594,0
+TNL.US,D,20240605,000000,43.63,43.98,43.29,43.7,497905,0
+TNL.US,D,20240606,000000,43.58,44.24,43.46,43.87,452354,0
+TNL.US,D,20240607,000000,43.35,44.25,43.05,43.99,565627,0
+TNL.US,D,20240610,000000,43.52,44.6,43.52,44.47,785075,0
+TNL.US,D,20240611,000000,44.04,44.33,43.75,43.89,414707,0
+TNL.US,D,20240612,000000,44.76,45.88,44.76,45.73,602026,0
+TNL.US,D,20240613,000000,45.52,45.665,44.7,45,567187,0
+TNL.US,D,20240614,000000,43.87,43.98,43.32,43.7,452203,0
+TNL.US,D,20240617,000000,43.63,44.29,43.44,44.28,678762,0
+TNL.US,D,20240618,000000,44.39,44.88,44.14,44.44,590665,0
+TNL.US,D,20240620,000000,44.25,44.69,43.895,44.02,480054,0
+TNL.US,D,20240621,000000,44.09,44.235,43.85,44.15,953684,0
+TNL.US,D,20240624,000000,44.28,45.061,44.28,44.82,450028,0
+TNL.US,D,20240625,000000,44.79,45.01,44.3,44.63,423223,0
+TNL.US,D,20240626,000000,44.29,44.39,43.57,44.03,474594,0
+TNL.US,D,20240627,000000,44.23,44.27,43.52,43.86,476046,0
+TNL.US,D,20240628,000000,43.89,45.155,43.89,44.98,1376074,0
+TNL.US,D,20240701,000000,45.06,45.14,42.87,43.18,512983,0
+TNL.US,D,20240702,000000,43.28,43.73,42.93,43.65,467790,0
+TNL.US,D,20240703,000000,43.9,43.9899,43.3,43.4,587166,0
+TNL.US,D,20240705,000000,43.2,43.3598,42.69,43.1,1058188,0
+TNL.US,D,20240708,000000,43.4,43.86,43.31,43.32,501749,0
+TNL.US,D,20240709,000000,43.08,43.63,42.9,43.31,613168,0
+TNL.US,D,20240710,000000,43.63,45.04,43.6,45.03,530195,0
+TNL.US,D,20240711,000000,45.43,46.83,45.12,46.69,566901,0
+TNL.US,D,20240712,000000,47.09,47.74,46.9801,47.13,570631,0
+TNL.US,D,20240715,000000,47.44,47.79,47.18,47.24,543886,0
+TNL.US,D,20240716,000000,47.65,49.91,47.565,49.87,816512,0
+TNL.US,D,20240717,000000,49.13,49.83,48.985,49.15,743592,0
+TNL.US,D,20240718,000000,48.88,49.85,47.78,48.06,645909,0
+TNL.US,D,20240719,000000,48.24,48.635,47.75,48.5,479862,0
+TNL.US,D,20240722,000000,48.48,49.105,47.98,48.84,642848,0
+TNL.US,D,20240723,000000,48.5,49.45,48.47,49.38,655425,0
+TNL.US,D,20240724,000000,48.165,48.165,44.205,44.53,1217078,0
+TNL.US,D,20240725,000000,44.46,46.135,44.46,45.26,1106217,0
+TNL.US,D,20240726,000000,45.92,46.08,45.07,45.86,767736,0
+TNL.US,D,20240729,000000,45.86,46.45,45.33,46.24,524195,0
+TNL.US,D,20240730,000000,46.55,47.13,46.18,46.83,477048,0
+TNL.US,D,20240731,000000,46.96,47.03,46,46.09,577176,0
+TNL.US,D,20240801,000000,45.9,46.24,43.25,44.04,755687,0
+TNL.US,D,20240802,000000,42.41,42.85,41.68,42.5,680719,0
+TNL.US,D,20240805,000000,40.32,41.215,39.9101,40.55,602475,0
+TNL.US,D,20240806,000000,40.68,42.06,40.41,41.43,549769,0
+TNL.US,D,20240807,000000,42.11,42.11,40.74,41.26,479822,0
+TNL.US,D,20240808,000000,41.56,41.56,40.2,40.89,1084366,0
+TNL.US,D,20240809,000000,40.9,41.73,40.66,41.45,609125,0
+TNL.US,D,20240812,000000,41.72,41.85,41,41.13,601893,0
+TNL.US,D,20240813,000000,41.41,42.03,41.15,42.03,469852,0
+TNL.US,D,20240814,000000,42.3,42.5,41.8,42.1,412520,0
+TNL.US,D,20240815,000000,43.09,43.45,42.73,42.75,573785,0
+TNL.US,D,20240816,000000,42.69,43.03,42.41,43.01,498027,0
+TNL.US,D,20240819,000000,43.18,43.55,42.76,43.5,759784,0
+TNL.US,D,20240820,000000,43.31,43.31,42.23,42.3,442647,0
+TNL.US,D,20240821,000000,42.78,43.035,42.33,42.97,480769,0
+TNL.US,D,20240822,000000,43.07,43.18,42.56,42.67,467961,0
+TNL.US,D,20240823,000000,43,44.065,42.89,44.01,384323,0
+TNL.US,D,20240826,000000,44.38,44.74,43.53,43.54,375428,0
+TNL.US,D,20240827,000000,43.38,43.82,43.12,43.66,374837,0
+TNL.US,D,20240828,000000,43.36,43.79,43.27,43.58,442875,0
+TNL.US,D,20240829,000000,43.99,44.08,43.44,43.84,432484,0
+TNL.US,D,20240830,000000,44.17,44.395,43.76,44.26,635194,0
+TNL.US,D,20240903,000000,43.8,44.71,43.76,43.97,728848,0
+TNL.US,D,20240904,000000,43.72,43.98,43.2401,43.49,455295,0
+TNL.US,D,20240905,000000,43.8,43.98,42.94,43.49,635547,0
+TNL.US,D,20240906,000000,43.67,44.02,42.5,42.7,568493,0
+TNL.US,D,20240909,000000,42.78,42.91,42.29,42.37,565637,0
+TNL.US,D,20240910,000000,42.35,42.405,40.981,41.32,822334,0
+TNL.US,D,20240911,000000,41.18,41.895,40.61,41.73,764236,0
+TNL.US,D,20240912,000000,42.08,42.38,41.75,42.29,674374,0
+TNL.US,D,20240913,000000,42.13,42.91,42.12,42.43,573783,0
+TNL.US,D,20240916,000000,42.7,43.03,41.97,42.02,609509,0
+TNL.US,D,20240917,000000,42.49,43.14,42.27,42.63,939906,0
+TNL.US,D,20240918,000000,42.14,43.26,42.14,42.67,904500,0
+TNL.US,D,20240919,000000,43.74,44.53,43.475,44.19,1043147,0
+TNL.US,D,20240920,000000,44.04,44.53,43.64,44.5,1597642,0
+TNL.US,D,20240923,000000,44.34,45.295,44.1,45.02,998723,0
+TNL.US,D,20240924,000000,45.47,45.94,45.22,45.91,768317,0
+TNL.US,D,20240925,000000,46,46.0983,45.31,45.51,753654,0
+TNL.US,D,20240926,000000,44.64,46.035,44.2299,45.94,790267,0
+TNL.US,D,20240927,000000,46.47,47.01,46.24,46.59,851991,0
+TNL.US,D,20240930,000000,46.32,46.44,45.71,46.08,948898,0
+TNL.US,D,20241001,000000,45.99,46.35,44.99,45.78,870847,0
+TNL.US,D,20241002,000000,45.41,46.31,45.26,46.3,615969,0
+TNL.US,D,20241003,000000,45.87,46.15,45.17,45.68,481544,0
+TNL.US,D,20241004,000000,46.52,47.04,46.38,47.03,535386,0
+TNL.US,D,20241007,000000,46.96,46.96,45.57,45.96,524578,0
+TNL.US,D,20241008,000000,45.78,46.04,45.04,45.62,372656,0
+TNL.US,D,20241009,000000,45.5,46.04,45.49,45.51,495041,0
+TNL.US,D,20241010,000000,45.51,45.69,45.09,45.26,580555,0
+TNL.US,D,20241011,000000,45.27,45.9401,45.27,45.92,476633,0
+TNL.US,D,20241014,000000,45.8,45.8,45.21,45.64,554595,0
+TNL.US,D,20241015,000000,45.73,46.74,45.73,46.22,604174,0
+TNL.US,D,20241016,000000,46.62,47.2,46.505,46.91,449227,0
+TNL.US,D,20241017,000000,46.93,47.39,46.5631,47.33,507418,0
+TNL.US,D,20241018,000000,47.43,47.43,46.6,46.92,494927,0
+TNL.US,D,20241021,000000,46.78,46.84,45.45,45.47,560854,0
+TNL.US,D,20241022,000000,45.4,45.725,45.25,45.44,723964,0
+TNL.US,D,20241023,000000,47.25,49.08,46.705,47.27,1379629,0
+TNL.US,D,20241024,000000,47.29,47.73,46.66,47.62,636543,0
+TNL.US,D,20241025,000000,47.96,47.965,47.39,47.51,536253,0
+TNL.US,D,20241028,000000,48.06,48.55,47.75,48.51,405813,0
+TNL.US,D,20241029,000000,48.15,48.97,48.09,48.76,474442,0
+TNL.US,D,20241030,000000,48.75,49.52,48.47,49.2,538621,0
+TNL.US,D,20241031,000000,49.2,49.785,47.8,47.81,654204,0
+TNL.US,D,20241101,000000,48.32,48.81,48.13,48.56,500855,0
+TNL.US,D,20241104,000000,48.46,49.29,48.46,49.11,460153,0
+TNL.US,D,20241105,000000,48.83,49.9,48.71,49.9,386995,0
+TNL.US,D,20241106,000000,52.33,53.26,51.5,52.34,980353,0
+TNL.US,D,20241107,000000,52.33,53.52,52.17,53.29,604517,0
+TNL.US,D,20241108,000000,53.28,53.77,53.09,53.59,391692,0
+TNL.US,D,20241111,000000,53.75,54.0432,53.5,53.77,495085,0
+TNL.US,D,20241112,000000,53.25,53.57,52.79,53.42,661284,0
+TNL.US,D,20241113,000000,53.555,54.59,53.555,53.72,565854,0
+TNL.US,D,20241114,000000,53.91,54.79,53.72,53.93,438117,0
+TNL.US,D,20241115,000000,54,54.19,53.41,53.78,460403,0
+TNL.US,D,20241118,000000,53.75,54.14,53.5,53.51,394027,0
+TNL.US,D,20241119,000000,52.6001,52.95,52.305,52.6,350212,0
+TNL.US,D,20241120,000000,52.385,52.97,52.315,52.95,503300,0
+TNL.US,D,20241121,000000,53.085,54.28,53.035,54.16,395852,0
+TNL.US,D,20241122,000000,54.16,55.08,54.16,54.96,530222,0
+TNL.US,D,20241125,000000,55.355,56.91,55.25,56.28,585557,0
+TNL.US,D,20241126,000000,56.16,56.44,55.45,55.51,473002,0
+TNL.US,D,20241127,000000,55.88,56.01,55.29,55.38,329511,0
+TNL.US,D,20241129,000000,55.56,56.315,55.36,55.87,274807,0
+TNL.US,D,20241202,000000,55.755,55.78,55.28,55.35,500758,0
+TNL.US,D,20241203,000000,55.38,55.83,55.11,55.24,909879,0
+TNL.US,D,20241204,000000,55.12,55.25,54.52,55.18,854533,0
+TNL.US,D,20241205,000000,55.155,56.0867,55.155,55.43,607387,0
+TNL.US,D,20241206,000000,56.23,56.23,55.1,55.3,500930,0
+TNL.US,D,20241209,000000,55.16,55.46,53.875,53.95,459942,0
+TNL.US,D,20241210,000000,54.245,54.64,53.68,53.81,623012,0
+TNL.US,D,20241211,000000,54.39,54.46,53.79,53.99,603552,0
+TNL.US,D,20241212,000000,54.26,54.42,53.56,53.56,499880,0
+TNL.US,D,20241213,000000,53.35,53.35,52.67,53.15,376001,0
+TNL.US,D,20241216,000000,53.14,53.67,52.92,53.33,501528,0
+TNL.US,D,20241217,000000,53.09,53.32,52.23,52.61,665353,0
+TNL.US,D,20241218,000000,52.755,52.99,49.9,50.12,485176,0
+TNL.US,D,20241219,000000,50.5,51.85,50.5,50.97,474322,0
+TNL.US,D,20241220,000000,50.6,51.43,50.43,50.66,1950775,0
+TNL.US,D,20241223,000000,50.6,50.785,50.175,50.55,680968,0
+TNL.US,D,20241224,000000,50.39,51.25,50.39,51.16,180779,0
+TNL.US,D,20241226,000000,50.935,51.33,50.65,51.03,297437,0
+TNL.US,D,20241227,000000,50.49,51.09,50.12,50.55,250088,0
+TNL.US,D,20241230,000000,50.11,50.4,49.37,50.04,371149,0
+TNL.US,D,20241231,000000,50.2,50.704,50,50.45,649019,0
+TNL.US,D,20250102,000000,50.69,51.16,49.69,49.91,528594,0
+TNL.US,D,20250103,000000,49.7872,50.2,49.35,49.85,478517,0
+TNL.US,D,20250106,000000,50.665,51.84,50.261,51.23,579087,0
+TNL.US,D,20250107,000000,51.01,51.52,50.29,50.83,596454,0
+TNL.US,D,20250108,000000,50.37,51.325,50.37,51,563412,0
+TNL.US,D,20250110,000000,50.4,50.8362,49.67,49.97,571612,0
+TNL.US,D,20250113,000000,49.675,50.04,49.19,49.85,630848,0
+TNL.US,D,20250114,000000,50.49,52.14,50.33,51.84,576550,0
+TNL.US,D,20250115,000000,53.09,53.345,51.7,51.81,462646,0
+TNL.US,D,20250116,000000,51.93,52.5,51.62,51.99,348043,0
+TNL.US,D,20250117,000000,52.33,52.56,52.15,52.23,303677,0
+TNL.US,D,20250121,000000,52.615,53.54,52.615,53.39,444789,0
+TNL.US,D,20250122,000000,53.505,53.505,52.84,53.16,415904,0
+TNL.US,D,20250123,000000,52.68,53.69,52.47,53.58,438533,0
+TNL.US,D,20250124,000000,53.505,53.68,52.87,53.17,404772,0
+TNL.US,D,20250127,000000,54.33,54.88,53.71,54.3,691148,0
+TNL.US,D,20250128,000000,54.3,55.11,53.9707,54.65,616085,0
+TNL.US,D,20250129,000000,54.695,55.03,54.181,54.44,313426,0
+TNL.US,D,20250130,000000,54.73,55.86,54.73,55.2,405948,0
+TNL.US,D,20250131,000000,55.215,55.29,54.115,54.36,516236,0
+TNL.US,D,20250203,000000,52.78,54.97,52.78,54.71,519625,0
+TNL.US,D,20250204,000000,54.0001,55.3,54.0001,55.09,466038,0
+TNL.US,D,20250205,000000,55.29,55.85,55.01,55.36,435865,0
+TNL.US,D,20250206,000000,55.72,57.57,55.545,57.54,689949,0
+TNL.US,D,20250207,000000,57.535,57.62,55.98,56.34,580630,0
+TNL.US,D,20250210,000000,56.46,56.58,54.905,55.16,496064,0
+TNL.US,D,20250211,000000,54.795,55.45,54.175,55.3,405805,0
+TNL.US,D,20250212,000000,54.575,55.64,54.52,55.47,659806,0
+TNL.US,D,20250213,000000,55.74,56.16,55.105,56.1,451545,0
+TNL.US,D,20250214,000000,56.61,56.75,56.06,56.42,479043,0
+TNL.US,D,20250218,000000,56.555,57.59,56.295,57.45,849744,0
+TNL.US,D,20250219,000000,57.8092,58.95,55.26,57.86,1097622,0
+TNL.US,D,20250220,000000,57.985,58.025,56.45,57.12,750970,0
+TNL.US,D,20250221,000000,57.19,57.45,55.05,55.14,627020,0
+TNL.US,D,20250224,000000,55.74,56.35,55.38,55.9,745765,0
+TNL.US,D,20250225,000000,56.29,56.4,55.12,55.84,587459,0
+TNL.US,D,20250226,000000,56.24,57.5,56.06,56.28,846076,0
+TNL.US,D,20250227,000000,56.495,56.6,55.24,55.36,636552,0
+TNL.US,D,20250228,000000,55.365,55.88,54.9,55.82,759847,0
+TNL.US,D,20250303,000000,56.1,56.75,55.01,55.45,548579,0
+TNL.US,D,20250304,000000,54.925,54.925,53.01,53.83,726354,0
+TNL.US,D,20250305,000000,54.07,54.98,53.72,54.8,491026,0
+TNL.US,D,20250306,000000,54.215,54.72,53.375,53.49,577301,0
+TNL.US,D,20250307,000000,53.67,54.21,52.82,53.62,731494,0
+TNL.US,D,20250310,000000,53,53,50.84,51.03,1105390,0
+TNL.US,D,20250311,000000,50.95,50.95,47.99,48.21,1301660,0
+TNL.US,D,20250312,000000,48.78,49.29,47.43,48.74,914618,0
+TNL.US,D,20250313,000000,48.77,48.77,46.54,46.62,754386,0
+TNL.US,D,20250314,000000,47.25,48.11,47.05,47.98,812770,0
+TNL.US,D,20250317,000000,47.56,48.6,47.15,48,742942,0
+TNL.US,D,20250318,000000,47.845,47.9,46.56,46.63,663780,0
+TNL.US,D,20250319,000000,46.845,48.46,46.845,48.01,595732,0
+TNL.US,D,20250320,000000,47.51,48.54,47.39,47.6,576529,0
+TNL.US,D,20250321,000000,46.99,47.22,45.63,47.18,1047608,0
+TNL.US,D,20250324,000000,48.22,48.97,47.905,48.76,792072,0
+TNL.US,D,20250325,000000,48.99,49.47,47.98,48.44,857472,0
+TNL.US,D,20250326,000000,48.76,49.32,47.81,47.9,639383,0
+TNL.US,D,20250327,000000,47.59,47.685,46.69,47.24,611584,0
+TNL.US,D,20250328,000000,47.21,47.5,45.77,46.44,632506,0
+TNL.US,D,20250331,000000,45.565,46.55,44.92,46.29,768848,0
+TNL.US,D,20250401,000000,45.76,46.46,45.05,46.41,628222,0
+TNL.US,D,20250402,000000,45.98,48.105,45.77,48.07,641127,0
+TNL.US,D,20250403,000000,45.32,45.6,42.51,42.84,1030202,0
+TNL.US,D,20250404,000000,41.44,42.2126,39.8,40.91,1437572,0
+TNL.US,D,20250407,000000,38.875,42.29,37.77,39.71,1127711,0
+TNL.US,D,20250408,000000,41.44,42.17,38.32,38.78,977677,0
+TNL.US,D,20250409,000000,38.515,44.235,37.85,43.89,1306995,0
+TNL.US,D,20250410,000000,42.345,42.415,40.1198,41.2,845811,0
+TNL.US,D,20250411,000000,41.28,42.05,40.28,41.59,835614,0
+TNL.US,D,20250414,000000,42.32,42.32,40.3,41.44,642457,0
+TNL.US,D,20250415,000000,41.515,42.41,41.43,41.8,729424,0
+TNL.US,D,20250416,000000,41.53,41.98,40.38,41.01,881124,0
+TNL.US,D,20250417,000000,41.321,42.11,41.21,41.42,684902,0
+TNL.US,D,20250421,000000,41,41.22,40.29,40.82,1118903,0
+TNL.US,D,20250422,000000,41.28,42.655,41.27,42.64,1280860,0
+TNL.US,D,20250423,000000,44.11,46.2,43,43.05,1316541,0
+TNL.US,D,20250424,000000,42.94,44.02,42.4,43.74,681510,0
+TNL.US,D,20250425,000000,43.35,44.5,43.35,44.02,796136,0
+TNL.US,D,20250428,000000,44.11,44.785,43.45,44,909950,0
+TNL.US,D,20250429,000000,43.82,44.46,43.41,44.2,652736,0
+TNL.US,D,20250430,000000,43.558,44.05,42.585,43.93,706329,0
+TNL.US,D,20250501,000000,43.81,45.39,43.81,44.94,859338,0
+TNL.US,D,20250502,000000,45.605,47.46,45.475,47.25,729231,0
+TNL.US,D,20250505,000000,46.75,47.69,46.59,46.91,527318,0
+TNL.US,D,20250506,000000,46.475,47.045,46.23,46.52,561487,0
+TNL.US,D,20250507,000000,46.725,47.33,46.58,46.82,554849,0
+TNL.US,D,20250508,000000,47.39,48.58,47.33,48.01,483666,0
+TNL.US,D,20250509,000000,47.9,47.96,47.25,47.73,500494,0
+TNL.US,D,20250512,000000,49.89,51.34,49.53,50.35,655644,0
+TNL.US,D,20250513,000000,50.79,51.33,50.485,51.04,560200,0
+TNL.US,D,20250514,000000,50.38,51.67,50.38,51.08,613201,0
+TNL.US,D,20250515,000000,50.935,51.26,50.29,50.71,673214,0
+TNL.US,D,20250516,000000,50.845,51.18,50.28,51.11,577804,0
+TNL.US,D,20250519,000000,50.14,51.01,50.14,50.82,670470,0
+TNL.US,D,20250520,000000,50.7,50.7,49.395,49.66,756138,0
+TNL.US,D,20250521,000000,49.01,49.145,48.0275,48.15,741259,0
+TNL.US,D,20250522,000000,47.975,48.23,47.7,47.89,799653,0
+TNL.US,D,20250523,000000,46.855,47.85,46.75,47.77,556128,0
+TNL.US,D,20250527,000000,48.6,49.01,48.215,49,624251,0
+TNL.US,D,20250528,000000,48.88,49.09,48.34,48.46,495946,0
+TNL.US,D,20250529,000000,48.74,48.99,48.07,48.7,487783,0
+TNL.US,D,20250530,000000,48.48,48.877,48.16,48.57,709435,0
+TNL.US,D,20250602,000000,48.92,48.92,47.845,48.68,744138,0
+TNL.US,D,20250603,000000,48.605,49.56,48.605,49.29,717138,0
+TNL.US,D,20250604,000000,49.27,49.82,48.84,48.9,457864,0
+TNL.US,D,20250605,000000,48.865,49.09,48.36,48.62,481943,0
+TNL.US,D,20250606,000000,49.19,50.09,48.95,49.96,505215,0
+TNL.US,D,20250609,000000,50.18,50.32,49.68,49.92,600998,0
+TNL.US,D,20250610,000000,50.205,51,50.125,50.51,493788,0
+TNL.US,D,20250611,000000,50.44,50.94,49.935,49.97,522134,0
+TNL.US,D,20250612,000000,49.68,50.36,49.28,50.28,597912,0
+TNL.US,D,20250613,000000,48.6,49.17,47.61,47.79,768392,0
+TNL.US,D,20250616,000000,48.37,49.26,48.3299,49.21,639646,0
+TNL.US,D,20250617,000000,48.69,49.29,48.48,48.77,580406,0
+TNL.US,D,20250618,000000,48.785,49.59,48.785,48.88,576013,0
+TNL.US,D,20250620,000000,49.285,49.48,48.605,48.94,1440172,0
+TNL.US,D,20250623,000000,48.5,49.515,47.74,49.47,643905,0
+TNL.US,D,20250624,000000,49.97,50.69,49.82,50.36,665299,0
+TNL.US,D,20250625,000000,50.405,50.54,50,50.41,500555,0
+TNL.US,D,20250626,000000,50.675,51.7,50.4348,51.48,699606,0
+TNL.US,D,20250627,000000,51.52,52.15,51.405,51.89,1168823,0
+TNL.US,D,20250630,000000,51.8,52.02,51.325,51.61,600535,0
+TNL.US,D,20250701,000000,51.33,54.21,50.925,53.72,725452,0
+TNL.US,D,20250702,000000,53.85,55.99,53.85,55.89,756801,0
+TNL.US,D,20250703,000000,56.27,56.845,55.92,56.26,491794,0
+TNL.US,D,20250707,000000,55.7,56.59,55.265,55.81,779870,0
+TNL.US,D,20250708,000000,55.83,57.26,55.83,56.57,944092,0
+TNL.US,D,20250709,000000,56.92,57.12,56.105,56.4,648319,0
+TNL.US,D,20250710,000000,56.63,58.35,56.6,57.89,841276,0
+TNL.US,D,20250711,000000,57.745,57.8,57.13,57.26,509894,0
+TNL.US,D,20250714,000000,57.195,57.67,56.63,57.53,427714,0
+TNL.US,D,20250715,000000,57.62,57.65,56.47,56.48,493231,0
+TNL.US,D,20250716,000000,56.72,57.165,56.24,56.64,524541,0
+TNL.US,D,20250717,000000,56.63,57.14,55.92,56.59,509650,0
+TNL.US,D,20250718,000000,56.58,57.36,56.29,57.04,705903,0
+TNL.US,D,20250721,000000,57.21,57.54,56.78,56.85,606318,0
+TNL.US,D,20250722,000000,57.15,58.12,56.86,57.85,700802,0
+TNL.US,D,20250723,000000,58,62.265,58,61.87,1448952,0
+TNL.US,D,20250724,000000,62.22,63.28,61.68,61.7,2000317,0
+TNL.US,D,20250725,000000,62.03,63.22,61.535,63.18,1050356,0
+TNL.US,D,20250728,000000,63.18,63.18,61.84,62.95,827790,0
+TNL.US,D,20250729,000000,63.26,63.31,62.275,62.56,632634,0
+TNL.US,D,20250730,000000,62.845,62.88,61.345,61.91,781944,0
+TNL.US,D,20250731,000000,61.51,61.51,58.95,59.25,1112558,0
+TNL.US,D,20250801,000000,58.31,58.49,56.66,58.41,813279,0
+TNL.US,D,20250804,000000,58.89,59.58,58.33,59.41,647274,0
+TNL.US,D,20250805,000000,59.355,59.51,58.165,59.32,839026,0
+TNL.US,D,20250806,000000,59.22,59.51,58.295,59.5,749723,0
+TNL.US,D,20250807,000000,59.875,60.075,58.51,59.09,636777,0
+TNL.US,D,20250808,000000,59.205,59.4,58.28,58.88,493557,0
+TNL.US,D,20250811,000000,58.9541,58.9541,57.785,58,767690,0
+TNL.US,D,20250812,000000,58.38,60.54,58.38,60.49,527372,0
+TNL.US,D,20250813,000000,60.325,61.655,59.78,61.57,625762,0
+TNL.US,D,20250814,000000,60.89,60.89,59.9412,60.72,432581,0
+TNL.US,D,20250815,000000,61.19,61.19,60.07,60.12,544703,0
+TNL.US,D,20250818,000000,60.05,60.36,59.68,60,602663,0
+TNL.US,D,20250819,000000,60.105,60.91,60.09,60.48,555728,0
+TNL.US,D,20250820,000000,60.345,60.345,58.43,58.73,710950,0
+TNL.US,D,20250821,000000,58.375,59.35,57.86,59.26,787506,0
+TNL.US,D,20250822,000000,59.4,62.52,59.4,62.49,945786,0
+TNL.US,D,20250825,000000,62.23,62.36,61.965,62.02,437009,0
+TNL.US,D,20250826,000000,62.11,62.78,61.59,61.68,595746,0
+TNL.US,D,20250827,000000,61.54,62.305,61.51,62.17,750528,0
+TNL.US,D,20250828,000000,62.39,62.95,61.825,62.68,705742,0
+TNL.US,D,20250829,000000,63,63.52,62.44,63.21,1096009,0
+TNL.US,D,20250902,000000,62.045,62.51,61.63,62.37,570506,0
+TNL.US,D,20250903,000000,62.37,63.37,62.03,62.45,514221,0
+TNL.US,D,20250904,000000,62.74,63.5,62.435,63.45,447004,0
+TNL.US,D,20250905,000000,63.675,64.115,62.09,62.69,509417,0
+TNL.US,D,20250908,000000,62.915,63.04,62.26,63,702971,0
+TNL.US,D,20250909,000000,62.97,62.97,62,62.22,522611,0
+TNL.US,D,20250910,000000,62.28,62.445,61.31,61.52,516925,0
+TNL.US,D,20250911,000000,61.705,63.63,61.705,63.2,640085,0
+TNL.US,D,20250912,000000,62.62,62.62,61.62,61.81,605275,0
+TNL.US,D,20250915,000000,62.01,62.32,61.35,61.65,458064,0
+TNL.US,D,20250916,000000,61.705,61.78,60.93,61.65,521523,0
+TNL.US,D,20250917,000000,61.655,62.57,60.6,61.06,712013,0
+TNL.US,D,20250918,000000,61.57,61.91,60.97,61.51,396479,0
+TNL.US,D,20250919,000000,61.625,61.65,60.36,61.04,1391414,0
+TNL.US,D,20250922,000000,60.7,60.92,60.1701,60.65,562544,0
+TNL.US,D,20250923,000000,60.765,61.81,60.615,61.01,668153,0
+TNL.US,D,20250924,000000,61.055,61.46,60.01,60.38,422004,0
+TNL.US,D,20250925,000000,59.805,60.11,59,59.64,608641,0
+TNL.US,D,20250926,000000,59.84,60.6,59.76,60.35,432835,0
+TNL.US,D,20250929,000000,61.06,61.06,60.005,60.61,645845,0
+TNL.US,D,20250930,000000,60.545,60.72,58.91,59.49,624041,0
+TNL.US,D,20251001,000000,59.155,60.236,58.99,60.05,654939,0
+TNL.US,D,20251002,000000,60.46,61.66,60.11,61.51,445835,0
+TNL.US,D,20251003,000000,61.75,62.71,61.57,61.83,485295,0
+TNL.US,D,20251006,000000,61.85,62.29,61.15,61.96,570996,0
+TNL.US,D,20251007,000000,61.884,62.23,60.11,60.72,752984,0
+TNL.US,D,20251008,000000,60.65,60.985,59.81,60.33,608379,0
+TNL.US,D,20251009,000000,60.16,60.895,59.42,59.5,655648,0
+TNL.US,D,20251010,000000,59.94,60.31,58.07,58.09,559718,0
+TNL.US,D,20251013,000000,59.235,59.91,58.79,59.42,592433,0
+TNL.US,D,20251014,000000,58.33,61.31,58.33,60.75,701758,0
+TNL.US,D,20251015,000000,61.12,61.5449,59.94,60.28,554216,0
+TNL.US,D,20251016,000000,60.2825,60.45,59.45,59.98,427200,0
+TNL.US,D,20251017,000000,60.16,60.59,59.62,60.1,587810,0
+TNL.US,D,20251020,000000,60.515,60.89,59.97,60.15,540906,0
+TNL.US,D,20251021,000000,60.045,61.17,60.045,60.67,687663,0
+TNL.US,D,20251022,000000,62.49,70.4299,61.94,69.91,2293744,0
+TNL.US,D,20251023,000000,69.335,69.52,65.1,65.14,1660128,0
+TNL.US,D,20251024,000000,65.53,66,64.33,65.19,739019,0
+TNL.US,D,20251027,000000,65.38,66.6899,65.25,65.8,1003898,0
+TNL.US,D,20251028,000000,65.63,65.63,64.45,64.65,666090,0
+TNL.US,D,20251029,000000,63.84,65.02,63.27,63.78,721525,0
+TNL.US,D,20251030,000000,63.475,64.585,62.565,62.72,762533,0
+TNL.US,D,20251031,000000,62.12,62.85,61.95,62.78,709336,0
+TNL.US,D,20251103,000000,62.65,63.505,61.9,63.3,608587,0
+TNL.US,D,20251104,000000,62.855,63.11,62.26,62.68,535484,0
+TNL.US,D,20251105,000000,62.775,63.705,62.21,63.18,589308,0
+TNL.US,D,20251106,000000,62.94,63.13,61.295,62.1,647577,0
+TNL.US,D,20251107,000000,61.84,63.62,61.84,63.37,668772,0
+TNL.US,D,20251110,000000,64.53,65.16,63.84,64.45,714629,0
+TNL.US,D,20251111,000000,64.51,64.85,63.88,63.96,645929,0
+TNL.US,D,20251112,000000,64.205,65.15,64.02,64.69,562775,0
+TNL.US,D,20251113,000000,64.635,65.49,63.29,63.76,513658,0
+TNL.US,D,20251114,000000,63.08,63.43,62.5,63.04,550999,0
+TNL.US,D,20251117,000000,63.4,63.4,60.87,61.25,588829,0
+TNL.US,D,20251118,000000,61.36,62.415,60.34,61.83,535719,0
+TNL.US,D,20251119,000000,61.63,62.28,61.295,62.05,566292,0
+TNL.US,D,20251120,000000,62.99,63.24,61.255,61.39,407042,0
+TNL.US,D,20251121,000000,61.875,65.15,61.59,64.7,690993,0
+TNL.US,D,20251124,000000,64.6,65.785,64.24,65.64,641966,0
+TNL.US,D,20251125,000000,66.045,68.41,66.045,68.24,534628,0
+TNL.US,D,20251126,000000,68.48,69.17,68.27,68.35,505416,0
+TNL.US,D,20251128,000000,68.21,68.79,68.21,68.58,218691,0
+TNL.US,D,20251201,000000,67.86,68.72,67.82,68.11,591772,0
+TNL.US,D,20251202,000000,68.485,68.78,67.15,68.4,597489,0
+TNL.US,D,20251203,000000,68.84,69.48,68.395,69,526271,0
+TNL.US,D,20251204,000000,68.76,68.865,67.63,68.3,525564,0
+TNL.US,D,20251205,000000,68.26,68.88,68.03,68.53,706051,0
+TNL.US,D,20251208,000000,68.73,68.73,67.4,68.04,539332,0
+TNL.US,D,20251209,000000,67.85,68.645,67.59,68.15,518853,0
+TNL.US,D,20251210,000000,68.36,70.1,67.76,69.64,891624,0
+TNL.US,D,20251211,000000,69.64,72.09,69.64,71.82,700485,0
+TNL.US,D,20251212,000000,71.7,72.1,70.58,70.92,531440,0
+TNL.US,D,20251215,000000,71.57,71.83,70.09,70.78,552545,0
+TNL.US,D,20251216,000000,71.14,71.7245,70.2142,70.78,501093,0
+TNL.US,D,20251217,000000,71.03,72.3499,71.01,71.69,640297,0
+TNL.US,D,20251218,000000,72.12,72.3,70.83,71.43,550835,0
+TNL.US,D,20251219,000000,71.325,72.33,71.12,72.06,828194,0
+TNL.US,D,20251222,000000,72.31,73.43,72.31,72.86,525868,0
+TNL.US,D,20251223,000000,72.58,73.04,71.905,72.2,473856,0
+TNL.US,D,20251224,000000,72.2,72.75,71.68,72.63,225759,0
+TNL.US,D,20251226,000000,72.87,72.92,72.39,72.54,305910,0
+TNL.US,D,20251229,000000,72.095,72.61,71.23,71.28,535458,0
+TNL.US,D,20251230,000000,71.205,71.72,70.89,71.42,507210,0
+TNL.US,D,20251231,000000,71.31,71.46,70.441,70.53,517648,0
+TNL.US,D,20260102,000000,70.75,72.53,70.31,72.03,511383,0
+TNL.US,D,20260105,000000,71.385,74.43,71.385,73.22,648363,0
+TNL.US,D,20260106,000000,73.58,75.27,72.47,75.25,502000,0
+TNL.US,D,20260107,000000,74.705,74.98,73.13,73.42,519288,0
+TNL.US,D,20260108,000000,73.095,75.25,72.6,74.96,508865,0
+TNL.US,D,20260109,000000,75.41,76.21,74.385,74.96,635796,0
+TNL.US,D,20260112,000000,72.98,74.64,72.98,74.49,450844,0
+TNL.US,D,20260113,000000,74.43,74.985,74.02,74.86,538361,0
+TNL.US,D,20260114,000000,74.63,74.98,73.17,73.46,543180,0
+TNL.US,D,20260115,000000,73.485,73.81,71.36,73.48,805106,0
+TNL.US,D,20260116,000000,72.38,73.145,71.13,72.41,546891,0
+TNL.US,D,20260120,000000,71.16,71.7,69.48,69.88,591170,0
+TNL.US,D,20260121,000000,70.05,72.29,69.96,71.81,527875,0
+TNL.US,D,20260122,000000,72.07,73.1302,71.24,71.94,596461,0
+TNL.US,D,20260123,000000,71.57,71.9898,69.75,69.83,573247,0
+TNL.US,D,20260126,000000,70,70.285,69.34,70.09,695106,0
+TNL.US,D,20260127,000000,70.65,70.65,69.02,69.16,503952,0
+TNL.US,D,20260128,000000,69.28,70.3735,68.76,69.58,517569,0
+TNL.US,D,20260129,000000,70.1,70.43,68.935,70.22,644509,0
+TNL.US,D,20260130,000000,70.22,70.22,68.76,69.54,576528,0
+TNL.US,D,20260202,000000,69.79,71.71,69.2801,71.4,548833,0
+TNL.US,D,20260203,000000,71.4,72.15,69.5,70.61,684129,0
+TNL.US,D,20260204,000000,71.315,73.3299,70.86,71.67,550815,0
+TNL.US,D,20260205,000000,71.885,72.59,70.375,71.13,708394,0
+TNL.US,D,20260206,000000,71.27,73.65,71.27,73.45,676309,0
+TNL.US,D,20260209,000000,73.175,73.51,72.13,73.03,385727,0
+TNL.US,D,20260210,000000,73.9,74.7519,73.42,73.95,526672,0
+TNL.US,D,20260211,000000,74.02,74.48,71.94,72.3,698314,0
+TNL.US,D,20260212,000000,73.71,74.86,71.02,72.22,832764,0
+TNL.US,D,20260213,000000,71.775,71.9138,70.31,70.84,790166,0
+TNL.US,D,20260217,000000,71.56,72.97,71.29,72.86,767209,0
+TNL.US,D,20260218,000000,75.28,81,74.51,75.35,1321235,0
diff --git a/daily/us/nyse stocks/2/tph.us.txt b/daily/us/nyse stocks/2/tph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a782d5b1977998e5cbb9ce8e403c3eacf5998f59
--- /dev/null
+++ b/daily/us/nyse stocks/2/tph.us.txt	
@@ -0,0 +1,3283 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPH.US,D,20130131,000000,19.56,19.99,19,19.05,12751448,0
+TPH.US,D,20130201,000000,19.25,19.35,18.4,19,1467354,0
+TPH.US,D,20130204,000000,19.01,19.01,18.12,18.4,528951,0
+TPH.US,D,20130205,000000,18.45,18.46,17.8,18.18,689092,0
+TPH.US,D,20130206,000000,18.03,18.72,17.81,18.16,427454,0
+TPH.US,D,20130207,000000,18,18.54,17.99,18.45,784680,0
+TPH.US,D,20130208,000000,18.63,19,18.23,18.64,375703,0
+TPH.US,D,20130211,000000,18.6,19.31,18.6,19.02,388150,0
+TPH.US,D,20130212,000000,19.03,19.14,18.8,18.86,310392,0
+TPH.US,D,20130213,000000,18.86,19.19,18.61,19.03,290024,0
+TPH.US,D,20130214,000000,19,19.04,18.84,18.97,62730,0
+TPH.US,D,20130215,000000,18.89,18.98,18.71,18.76,418651,0
+TPH.US,D,20130219,000000,18.61,18.75,18.15,18.59,750869,0
+TPH.US,D,20130220,000000,18.4,18.67,17.82,17.97,342095,0
+TPH.US,D,20130221,000000,17.58,18.18,17.5,18.03,317593,0
+TPH.US,D,20130222,000000,18.15,18.23,17.65,18.06,145456,0
+TPH.US,D,20130225,000000,18.2,18.69,17.91,18.19,460935,0
+TPH.US,D,20130226,000000,18.63,18.63,17.77,18.27,405697,0
+TPH.US,D,20130227,000000,18.27,18.67,18.24,18.49,338655,0
+TPH.US,D,20130228,000000,18.39,18.75,18.13,18.4,219667,0
+TPH.US,D,20130301,000000,18.24,18.33,17.82,18.3,299758,0
+TPH.US,D,20130304,000000,18.23,18.41,17.9,18.12,105663,0
+TPH.US,D,20130305,000000,18.28,18.75,18.02,18.26,250943,0
+TPH.US,D,20130306,000000,18.39,18.55,18.15,18.55,313772,0
+TPH.US,D,20130307,000000,18.53,18.56,18.17,18.35,317771,0
+TPH.US,D,20130308,000000,18.48,19.17,18.25,19.03,324738,0
+TPH.US,D,20130311,000000,19.08,19.4,18.81,19.28,184739,0
+TPH.US,D,20130312,000000,19.23,19.28,19,19.15,109920,0
+TPH.US,D,20130313,000000,19.1,19.4,18.81,18.97,209200,0
+TPH.US,D,20130314,000000,19,19.13,18.5,19.06,98275,0
+TPH.US,D,20130315,000000,19.09,19.22,18.66,18.99,284196,0
+TPH.US,D,20130318,000000,18.76,19.9,18.76,19.64,453706,0
+TPH.US,D,20130319,000000,19.46,21.25,18.26,19.73,389137,0
+TPH.US,D,20130320,000000,19.76,20.97,19.76,20.51,569085,0
+TPH.US,D,20130321,000000,20.59,20.88,19.71,19.95,438020,0
+TPH.US,D,20130322,000000,19.91,20.21,19.25,19.51,206460,0
+TPH.US,D,20130325,000000,19.67,20,19.48,19.93,143633,0
+TPH.US,D,20130326,000000,20.07,20.86,20.07,20.5,748857,0
+TPH.US,D,20130327,000000,20.34,20.53,20.02,20.48,149106,0
+TPH.US,D,20130328,000000,20.45,20.51,19.78,20.15,1687003,0
+TPH.US,D,20130401,000000,20.29,21.18,19.85,20.02,663175,0
+TPH.US,D,20130402,000000,20.15,20.15,19.68,19.74,217075,0
+TPH.US,D,20130403,000000,19.75,19.82,18.9,19.16,300247,0
+TPH.US,D,20130404,000000,19.11,19.14,18.91,19.03,291952,0
+TPH.US,D,20130405,000000,19,19.58,18.6,19.39,236061,0
+TPH.US,D,20130408,000000,19.44,19.64,19.23,19.59,403580,0
+TPH.US,D,20130409,000000,19.67,19.7,19.37,19.65,71689,0
+TPH.US,D,20130410,000000,19.94,19.94,19.23,19.28,230493,0
+TPH.US,D,20130411,000000,19.18,19.44,19.1,19.26,165030,0
+TPH.US,D,20130412,000000,19.13,19.36,19.13,19.25,280069,0
+TPH.US,D,20130415,000000,19.29,19.29,18.21,18.5,209345,0
+TPH.US,D,20130416,000000,18.54,19.19,18.44,18.73,187801,0
+TPH.US,D,20130417,000000,18.58,18.89,18.48,18.7,167764,0
+TPH.US,D,20130418,000000,18.75,19.36,18.57,18.75,175215,0
+TPH.US,D,20130419,000000,18.79,18.83,18.4,18.76,193200,0
+TPH.US,D,20130422,000000,18.83,19,18.53,18.85,110995,0
+TPH.US,D,20130423,000000,18.95,19.58,18.8,19.4,129143,0
+TPH.US,D,20130424,000000,19.36,19.5,19.12,19.45,55388,0
+TPH.US,D,20130425,000000,19.45,19.88,18.82,19.62,90806,0
+TPH.US,D,20130426,000000,19.27,19.77,19.27,19.63,78233,0
+TPH.US,D,20130429,000000,19.76,19.86,19.2,19.32,244041,0
+TPH.US,D,20130430,000000,19.28,19.38,18.7,19,278540,0
+TPH.US,D,20130501,000000,19,19.23,18.2,18.5,329177,0
+TPH.US,D,20130502,000000,18.6,18.93,18.37,18.86,166431,0
+TPH.US,D,20130503,000000,19.02,19.23,18.78,18.86,175769,0
+TPH.US,D,20130506,000000,18.86,19.15,18.78,18.99,110946,0
+TPH.US,D,20130507,000000,19.08,19.2,18.99,19.1,102472,0
+TPH.US,D,20130508,000000,19.16,19.23,18.77,19.08,123858,0
+TPH.US,D,20130509,000000,19.04,19.06,18.65,18.7,62004,0
+TPH.US,D,20130510,000000,18.77,18.9,18.56,18.88,84138,0
+TPH.US,D,20130513,000000,18.78,18.84,18.42,18.73,56501,0
+TPH.US,D,20130514,000000,18.96,19.27,18.57,19.2,203781,0
+TPH.US,D,20130515,000000,19.9,20.48,18.65,19,586870,0
+TPH.US,D,20130516,000000,18.89,19,17.8,18.26,347057,0
+TPH.US,D,20130517,000000,18.17,18.63,18.17,18.25,123441,0
+TPH.US,D,20130520,000000,18.15,18.63,18,18.06,123783,0
+TPH.US,D,20130521,000000,18.1,18.15,17.86,18.03,207808,0
+TPH.US,D,20130522,000000,18.1,18.37,17.88,17.96,285009,0
+TPH.US,D,20130523,000000,17.71,18.08,17.6,18.04,159051,0
+TPH.US,D,20130524,000000,18,18.22,17.87,18.08,53411,0
+TPH.US,D,20130528,000000,18.33,18.5,18.01,18.14,122298,0
+TPH.US,D,20130529,000000,18.09,18.09,17.21,17.31,197064,0
+TPH.US,D,20130530,000000,17.32,17.45,16.57,17.01,343611,0
+TPH.US,D,20130531,000000,16.89,17.25,16.76,16.84,809751,0
+TPH.US,D,20130603,000000,16.98,17.16,16.76,16.92,328198,0
+TPH.US,D,20130604,000000,16.95,17.05,16.43,16.63,597229,0
+TPH.US,D,20130605,000000,16.56,16.68,16.25,16.42,142140,0
+TPH.US,D,20130606,000000,16.43,16.5,15.79,16.17,420018,0
+TPH.US,D,20130607,000000,16.3,16.72,16.26,16.67,243783,0
+TPH.US,D,20130610,000000,16.68,16.89,16.22,16.6,124649,0
+TPH.US,D,20130611,000000,16.36,17.04,16.18,16.79,368595,0
+TPH.US,D,20130612,000000,16.89,17.05,16.47,16.61,132536,0
+TPH.US,D,20130613,000000,16.55,16.84,16.2,16.72,123372,0
+TPH.US,D,20130614,000000,16.75,16.82,16.53,16.61,123140,0
+TPH.US,D,20130617,000000,16.7,17.04,16.45,16.59,256384,0
+TPH.US,D,20130618,000000,16.66,16.78,16.45,16.61,72828,0
+TPH.US,D,20130619,000000,16.66,16.67,16.4,16.46,280758,0
+TPH.US,D,20130620,000000,16.3,16.58,15.85,16.15,163976,0
+TPH.US,D,20130621,000000,16.14,16.23,15.42,15.44,255513,0
+TPH.US,D,20130624,000000,15.26,15.26,14.24,14.4,1014564,0
+TPH.US,D,20130625,000000,14.63,15.01,14.35,14.92,786510,0
+TPH.US,D,20130626,000000,15.03,15.22,14.69,14.7,184519,0
+TPH.US,D,20130627,000000,14.82,15.38,14.82,15.34,96978,0
+TPH.US,D,20130628,000000,15.33,16.58,15.03,16.58,746100,0
+TPH.US,D,20130701,000000,16.69,16.69,16.1,16.35,197691,0
+TPH.US,D,20130702,000000,16.46,16.46,15.95,16.09,94198,0
+TPH.US,D,20130703,000000,15.99,16.19,15.65,16.08,108274,0
+TPH.US,D,20130705,000000,16.27,16.27,15.7,16.05,64232,0
+TPH.US,D,20130708,000000,16.31,16.55,15.33,15.5,241218,0
+TPH.US,D,20130709,000000,15.61,16.14,15.38,16.02,147139,0
+TPH.US,D,20130710,000000,16.06,16.22,15.9,15.93,192392,0
+TPH.US,D,20130711,000000,16.15,16.94,16.15,16.9,106250,0
+TPH.US,D,20130712,000000,16.86,17.22,16.52,16.92,213569,0
+TPH.US,D,20130715,000000,16.92,17.03,16.75,16.84,108333,0
+TPH.US,D,20130716,000000,16.78,16.95,16.46,16.74,116595,0
+TPH.US,D,20130717,000000,16.85,16.93,16.54,16.77,67083,0
+TPH.US,D,20130718,000000,16.82,16.98,16.8,16.9,171561,0
+TPH.US,D,20130719,000000,16.84,16.95,16.76,16.93,80845,0
+TPH.US,D,20130722,000000,17.1,17.1,16.8,16.81,90201,0
+TPH.US,D,20130723,000000,16.83,16.97,16.19,16.72,440866,0
+TPH.US,D,20130724,000000,16.74,16.79,15.94,16.1,150147,0
+TPH.US,D,20130725,000000,16.09,16.09,15.06,15.46,324671,0
+TPH.US,D,20130726,000000,15.35,15.7,15.23,15.44,88872,0
+TPH.US,D,20130729,000000,15.43,15.56,14.83,15.15,117012,0
+TPH.US,D,20130730,000000,15.24,15.46,14.95,14.98,80823,0
+TPH.US,D,20130731,000000,15.01,15.46,14.84,15.09,132495,0
+TPH.US,D,20130801,000000,15.2,15.55,15.1,15.45,77623,0
+TPH.US,D,20130802,000000,15.32,15.42,14.85,15.29,303679,0
+TPH.US,D,20130805,000000,15.23,15.44,15.09,15.2,69967,0
+TPH.US,D,20130806,000000,15.15,15.15,14.72,15.02,77738,0
+TPH.US,D,20130807,000000,14.97,15.06,14.82,14.92,42314,0
+TPH.US,D,20130808,000000,15.02,15.28,14.83,15.15,231399,0
+TPH.US,D,20130809,000000,15.13,15.13,14.71,14.78,66389,0
+TPH.US,D,20130812,000000,14.83,14.95,14.59,14.92,112201,0
+TPH.US,D,20130813,000000,16,16.1,14.95,15.1,434724,0
+TPH.US,D,20130814,000000,15.18,15.25,14.71,15.21,234803,0
+TPH.US,D,20130815,000000,15.15,15.27,14.69,15.09,159335,0
+TPH.US,D,20130816,000000,15.13,15.47,14.94,15.14,225351,0
+TPH.US,D,20130819,000000,15.09,15.36,14.92,15.04,60355,0
+TPH.US,D,20130820,000000,15.1,15.32,14.94,15.18,44781,0
+TPH.US,D,20130821,000000,15.09,15.21,14.88,15.04,70135,0
+TPH.US,D,20130822,000000,15.01,15.38,14.99,15.32,19489,0
+TPH.US,D,20130823,000000,15.32,15.32,14.83,14.9,81419,0
+TPH.US,D,20130826,000000,14.88,14.98,14.6,14.61,72849,0
+TPH.US,D,20130827,000000,14.5,14.77,14.31,14.35,83235,0
+TPH.US,D,20130828,000000,14.32,14.52,14.25,14.3,36037,0
+TPH.US,D,20130829,000000,14.25,14.64,14.25,14.57,62287,0
+TPH.US,D,20130830,000000,14.64,14.73,13.98,14.03,77980,0
+TPH.US,D,20130903,000000,14.16,14.54,14.11,14.25,112438,0
+TPH.US,D,20130904,000000,14.25,14.54,14.13,14.22,171272,0
+TPH.US,D,20130905,000000,14.28,14.3,13.95,14.08,56951,0
+TPH.US,D,20130906,000000,14.24,14.44,14,14.06,131001,0
+TPH.US,D,20130909,000000,14.13,15.07,14.1,14.79,195834,0
+TPH.US,D,20130910,000000,14.85,15.05,14.84,14.96,100734,0
+TPH.US,D,20130911,000000,14.95,15.14,14.74,15.09,108877,0
+TPH.US,D,20130912,000000,15.12,15.34,15.12,15.14,37862,0
+TPH.US,D,20130913,000000,15.2,15.28,14.9,15.18,40942,0
+TPH.US,D,20130916,000000,15.32,15.43,15.06,15.07,65826,0
+TPH.US,D,20130917,000000,15.01,15.09,14.88,14.97,31072,0
+TPH.US,D,20130918,000000,14.87,15.24,14.55,15.13,233995,0
+TPH.US,D,20130919,000000,15.22,15.35,15.04,15.12,95264,0
+TPH.US,D,20130920,000000,15.12,15.17,14.89,14.94,121026,0
+TPH.US,D,20130923,000000,14.97,15,14.19,14.38,223196,0
+TPH.US,D,20130924,000000,14.41,14.96,14.4,14.58,91134,0
+TPH.US,D,20130925,000000,14.64,14.77,14.17,14.46,178382,0
+TPH.US,D,20130926,000000,14.5,14.63,14.31,14.51,87131,0
+TPH.US,D,20130927,000000,14.4,14.63,14.4,14.54,130316,0
+TPH.US,D,20130930,000000,14.38,14.8,14.35,14.68,77243,0
+TPH.US,D,20131001,000000,14.69,14.8,14.38,14.42,226265,0
+TPH.US,D,20131002,000000,14.35,14.84,14.35,14.7,279282,0
+TPH.US,D,20131003,000000,14.63,14.65,14.04,14.17,111784,0
+TPH.US,D,20131004,000000,14.12,14.37,14,14.11,58268,0
+TPH.US,D,20131007,000000,13.98,14.3,13.98,14.23,63140,0
+TPH.US,D,20131008,000000,14.18,14.24,13.65,13.66,212034,0
+TPH.US,D,20131009,000000,13.5,13.79,13.43,13.66,115539,0
+TPH.US,D,20131010,000000,13.84,14.13,13.75,13.88,19655,0
+TPH.US,D,20131011,000000,13.88,14.03,13.84,13.93,55307,0
+TPH.US,D,20131014,000000,13.9,13.93,13.63,13.71,38663,0
+TPH.US,D,20131015,000000,13.71,13.9,13.61,13.71,103874,0
+TPH.US,D,20131016,000000,13.75,13.8,13.63,13.72,122643,0
+TPH.US,D,20131017,000000,13.68,13.95,13.68,13.92,144950,0
+TPH.US,D,20131018,000000,14.05,14.19,13.98,14.07,92793,0
+TPH.US,D,20131021,000000,14.1,15.99,13.79,14.89,494874,0
+TPH.US,D,20131022,000000,15.05,16.42,15.05,15.39,840277,0
+TPH.US,D,20131023,000000,15.32,16.08,15.32,15.75,443187,0
+TPH.US,D,20131024,000000,15.81,16.65,15.81,16.36,608294,0
+TPH.US,D,20131025,000000,16.44,16.49,16.12,16.2,174999,0
+TPH.US,D,20131028,000000,16.26,16.27,15.81,16,200608,0
+TPH.US,D,20131029,000000,16.09,16.34,16.03,16.2,384131,0
+TPH.US,D,20131030,000000,16.25,16.37,15.82,15.9,160980,0
+TPH.US,D,20131031,000000,15.94,16.01,15.71,15.92,145456,0
+TPH.US,D,20131101,000000,15.95,16.13,15.33,15.38,300129,0
+TPH.US,D,20131104,000000,16.97,17.8,15.95,16.15,3048412,0
+TPH.US,D,20131105,000000,16.2,16.9,15.95,16.56,952712,0
+TPH.US,D,20131106,000000,16.65,16.99,16.53,16.7,422071,0
+TPH.US,D,20131107,000000,16.81,16.89,16.63,16.63,547453,0
+TPH.US,D,20131108,000000,16.62,16.91,16.31,16.5,351312,0
+TPH.US,D,20131111,000000,16.52,16.75,16.3,16.5,254031,0
+TPH.US,D,20131112,000000,16.46,17.27,16.44,16.82,1231150,0
+TPH.US,D,20131113,000000,17.45,18.65,17.39,18.42,2414108,0
+TPH.US,D,20131114,000000,18.36,19.39,18.36,19.04,808144,0
+TPH.US,D,20131115,000000,19.18,19.18,18.55,18.74,544288,0
+TPH.US,D,20131118,000000,18.86,19.03,18.56,18.67,391664,0
+TPH.US,D,20131119,000000,18.74,18.76,18.35,18.49,291555,0
+TPH.US,D,20131120,000000,18.66,18.99,18.47,18.63,272446,0
+TPH.US,D,20131121,000000,18.63,19.06,18.5,18.93,222451,0
+TPH.US,D,20131122,000000,18.88,19.35,18.83,19.05,301988,0
+TPH.US,D,20131125,000000,19.05,19.32,18.79,18.91,340500,0
+TPH.US,D,20131126,000000,18.99,20.09,18.99,19.92,413459,0
+TPH.US,D,20131127,000000,19.89,20.09,19.51,19.76,242384,0
+TPH.US,D,20131129,000000,19.8,20.29,19.5,19.85,254574,0
+TPH.US,D,20131202,000000,19.8,19.8,19,19.18,245936,0
+TPH.US,D,20131203,000000,19.1,19.32,19.02,19.21,128127,0
+TPH.US,D,20131204,000000,19.1,19.45,19.1,19.23,107033,0
+TPH.US,D,20131205,000000,19.13,19.45,18.43,18.54,164422,0
+TPH.US,D,20131206,000000,18.64,19.08,18.58,18.79,161315,0
+TPH.US,D,20131209,000000,18.87,19.39,18.87,19.25,340318,0
+TPH.US,D,20131210,000000,19.25,19.58,19.17,19.41,320250,0
+TPH.US,D,20131211,000000,19.38,19.57,18.39,18.43,232997,0
+TPH.US,D,20131212,000000,18.45,18.8,17.71,18.26,256520,0
+TPH.US,D,20131213,000000,18.31,18.64,18.02,18.42,121673,0
+TPH.US,D,20131216,000000,18.55,18.65,17.86,18.03,235300,0
+TPH.US,D,20131217,000000,18.1,18.46,17.82,18.32,171886,0
+TPH.US,D,20131218,000000,18.46,19.1,18.08,18.91,208707,0
+TPH.US,D,20131219,000000,18.74,19.05,18.41,18.69,177000,0
+TPH.US,D,20131220,000000,18.88,19.46,18.78,19.3,431209,0
+TPH.US,D,20131223,000000,19.35,20.11,19.35,19.5,219109,0
+TPH.US,D,20131224,000000,19.6,19.96,19.48,19.55,81898,0
+TPH.US,D,20131226,000000,19.57,19.81,19.06,19.35,127103,0
+TPH.US,D,20131227,000000,19.44,19.5,18.96,19.19,101596,0
+TPH.US,D,20131230,000000,19.23,19.5,19,19.32,120860,0
+TPH.US,D,20131231,000000,19.46,19.98,19.29,19.93,138005,0
+TPH.US,D,20140102,000000,19.9,20,18.95,19.14,182875,0
+TPH.US,D,20140103,000000,19.11,19.89,19.11,19.65,142088,0
+TPH.US,D,20140106,000000,19.65,19.78,19.13,19.16,152157,0
+TPH.US,D,20140107,000000,19.17,19.36,18.52,18.86,175765,0
+TPH.US,D,20140108,000000,18.83,19.06,18.24,18.49,205976,0
+TPH.US,D,20140109,000000,18.5,18.69,18.16,18.44,151397,0
+TPH.US,D,20140110,000000,17.83,17.99,17.08,17.96,1182570,0
+TPH.US,D,20140113,000000,17.16,17.5,17.05,17.16,1076937,0
+TPH.US,D,20140114,000000,17.15,17.49,17.01,17.21,915074,0
+TPH.US,D,20140115,000000,17.25,17.77,17.12,17.37,347982,0
+TPH.US,D,20140116,000000,17.36,17.71,17.11,17.48,680479,0
+TPH.US,D,20140117,000000,17.42,18.08,17.42,17.91,249893,0
+TPH.US,D,20140121,000000,17.98,17.98,17.25,17.31,656941,0
+TPH.US,D,20140122,000000,17.29,18.15,17.29,17.81,124692,0
+TPH.US,D,20140123,000000,17.83,18.18,17.53,17.61,521266,0
+TPH.US,D,20140124,000000,17.69,17.9,17.4,17.51,185175,0
+TPH.US,D,20140127,000000,17.88,18.22,17.18,17.35,459832,0
+TPH.US,D,20140128,000000,17.41,18.23,17.41,17.73,190486,0
+TPH.US,D,20140129,000000,17.56,17.8,17.35,17.71,300537,0
+TPH.US,D,20140130,000000,18,18.3,17.67,17.7,178761,0
+TPH.US,D,20140131,000000,17.5,17.96,17.35,17.64,139177,0
+TPH.US,D,20140203,000000,17.67,17.89,17.02,17.26,170017,0
+TPH.US,D,20140204,000000,17.27,17.5,17.1,17.26,132669,0
+TPH.US,D,20140205,000000,17.25,17.68,17.17,17.51,179383,0
+TPH.US,D,20140206,000000,17.51,18.46,17.47,18.04,259273,0
+TPH.US,D,20140207,000000,18.04,18.7,18.04,18.49,263579,0
+TPH.US,D,20140210,000000,18.45,18.53,17.87,18.19,179272,0
+TPH.US,D,20140211,000000,17.49,17.6,16.89,17.57,320446,0
+TPH.US,D,20140212,000000,17.57,17.7,17.06,17.21,239174,0
+TPH.US,D,20140213,000000,17.05,17.47,16.81,16.95,382017,0
+TPH.US,D,20140214,000000,16.95,17.28,16.35,16.93,626017,0
+TPH.US,D,20140218,000000,17.02,17.19,16.53,16.9,270161,0
+TPH.US,D,20140219,000000,16.81,16.88,16.4,16.49,392942,0
+TPH.US,D,20140220,000000,16.49,16.6,16.29,16.51,406057,0
+TPH.US,D,20140221,000000,16.62,17.37,16.62,17.19,322404,0
+TPH.US,D,20140224,000000,17.18,17.47,17.09,17.29,168748,0
+TPH.US,D,20140225,000000,17.46,17.65,17.26,17.37,222575,0
+TPH.US,D,20140226,000000,17.44,18.56,17.26,18.38,1002399,0
+TPH.US,D,20140227,000000,19.15,19.56,18.44,18.9,622991,0
+TPH.US,D,20140228,000000,18.9,18.9,18.12,18.22,420272,0
+TPH.US,D,20140303,000000,17.99,18.29,17.55,18.05,236938,0
+TPH.US,D,20140304,000000,18.4,18.4,17.92,18.08,186106,0
+TPH.US,D,20140305,000000,18,18.09,17.73,17.85,86718,0
+TPH.US,D,20140306,000000,17.85,18.24,17.75,18.14,237572,0
+TPH.US,D,20140307,000000,18.23,18.39,17.97,18.08,159239,0
+TPH.US,D,20140310,000000,18.01,18.01,17.5,17.7,159058,0
+TPH.US,D,20140311,000000,17.78,17.84,17.16,17.39,192264,0
+TPH.US,D,20140312,000000,17.34,17.51,17.14,17.3,76309,0
+TPH.US,D,20140313,000000,17.38,17.38,17,17.12,141966,0
+TPH.US,D,20140314,000000,17.04,17.63,17.04,17.39,212254,0
+TPH.US,D,20140317,000000,17.45,18.06,17.34,17.44,109556,0
+TPH.US,D,20140318,000000,17.41,17.59,17.26,17.39,71807,0
+TPH.US,D,20140319,000000,17.61,17.8,17.02,17.2,133892,0
+TPH.US,D,20140320,000000,17.18,17.57,17.15,17.35,268940,0
+TPH.US,D,20140321,000000,17.3,17.5,16.33,16.45,603135,0
+TPH.US,D,20140324,000000,16.43,17.07,16.42,16.98,513439,0
+TPH.US,D,20140325,000000,16.94,17.11,16.55,16.72,125326,0
+TPH.US,D,20140326,000000,16.84,16.84,16.41,16.47,176800,0
+TPH.US,D,20140327,000000,16.52,16.66,16.23,16.26,340837,0
+TPH.US,D,20140328,000000,16.34,16.73,16.33,16.51,179532,0
+TPH.US,D,20140331,000000,16.59,16.68,16.19,16.23,317043,0
+TPH.US,D,20140401,000000,16.25,16.86,16.19,16.43,491419,0
+TPH.US,D,20140402,000000,16.48,17.21,16.46,17.07,691086,0
+TPH.US,D,20140403,000000,17.03,17.04,16.7,17,198168,0
+TPH.US,D,20140404,000000,17.14,17.35,16.32,16.69,240019,0
+TPH.US,D,20140407,000000,16.65,16.7,16.12,16.17,138714,0
+TPH.US,D,20140408,000000,16.3,16.7,16.15,16.2,121518,0
+TPH.US,D,20140409,000000,16.2,16.44,15.88,16.4,147629,0
+TPH.US,D,20140410,000000,16.34,16.57,15.95,15.97,148794,0
+TPH.US,D,20140411,000000,15.84,16.03,15.75,15.82,98397,0
+TPH.US,D,20140414,000000,15.97,16.03,15.49,15.72,124281,0
+TPH.US,D,20140415,000000,15.79,16.11,15.41,15.85,291382,0
+TPH.US,D,20140416,000000,15.91,16.09,15.68,15.95,98303,0
+TPH.US,D,20140417,000000,15.91,16.08,15.55,15.88,162082,0
+TPH.US,D,20140421,000000,15.93,16.15,15.64,15.73,138971,0
+TPH.US,D,20140422,000000,15.79,16.49,15.79,16.38,338871,0
+TPH.US,D,20140423,000000,16.42,16.55,16.33,16.4,249807,0
+TPH.US,D,20140424,000000,16.46,16.59,16.25,16.44,85070,0
+TPH.US,D,20140425,000000,16.34,16.34,15.87,15.98,79602,0
+TPH.US,D,20140428,000000,16,16.27,15.63,15.8,136151,0
+TPH.US,D,20140429,000000,15.9,16.18,15.81,16.04,228317,0
+TPH.US,D,20140430,000000,15.99,16.1,15.78,16.07,143736,0
+TPH.US,D,20140501,000000,16.04,16.53,16.04,16.32,147391,0
+TPH.US,D,20140502,000000,16.33,16.73,16.33,16.51,72014,0
+TPH.US,D,20140505,000000,16.38,16.5,16.27,16.44,109923,0
+TPH.US,D,20140506,000000,17.01,17.45,16.25,16.31,230843,0
+TPH.US,D,20140507,000000,16.33,16.39,16.01,16.02,210859,0
+TPH.US,D,20140508,000000,16.05,16.79,15.87,16.67,372974,0
+TPH.US,D,20140509,000000,16.6,16.87,16.49,16.6,346050,0
+TPH.US,D,20140512,000000,16.61,17.21,16.61,16.98,345875,0
+TPH.US,D,20140513,000000,16.89,17.35,16.83,17.11,359627,0
+TPH.US,D,20140514,000000,17.1,17.1,16.49,16.6,97061,0
+TPH.US,D,20140515,000000,16.49,16.49,15.84,16.18,137117,0
+TPH.US,D,20140516,000000,16.91,17.13,16.5,16.9,204332,0
+TPH.US,D,20140519,000000,16.89,17.07,16.8,16.96,135506,0
+TPH.US,D,20140520,000000,16.9,17.15,16.73,16.9,166332,0
+TPH.US,D,20140521,000000,16.95,16.99,16.47,16.5,187420,0
+TPH.US,D,20140522,000000,16.49,16.58,15.38,15.49,1897938,0
+TPH.US,D,20140523,000000,15.45,15.65,14.71,15.01,1618233,0
+TPH.US,D,20140527,000000,15.18,15.58,14.86,14.98,546810,0
+TPH.US,D,20140528,000000,15.03,15.5,14.91,15.15,1196921,0
+TPH.US,D,20140529,000000,15.49,15.49,15.1,15.3,708510,0
+TPH.US,D,20140530,000000,15.52,15.6,15.13,15.25,422758,0
+TPH.US,D,20140602,000000,15.23,15.5,15.11,15.46,463888,0
+TPH.US,D,20140603,000000,15.38,15.38,15.18,15.26,616700,0
+TPH.US,D,20140604,000000,15.24,15.36,15,15.32,699191,0
+TPH.US,D,20140605,000000,15.41,15.67,15.14,15.62,1049340,0
+TPH.US,D,20140606,000000,15.76,16.25,15.71,15.87,1603517,0
+TPH.US,D,20140609,000000,15.81,16.8,15.81,16.36,1320183,0
+TPH.US,D,20140610,000000,16.39,16.95,16.29,16.55,1447700,0
+TPH.US,D,20140611,000000,16.52,16.78,16.45,16.54,776237,0
+TPH.US,D,20140612,000000,16.54,16.65,16.25,16.53,640433,0
+TPH.US,D,20140613,000000,16.53,16.76,16.41,16.55,497644,0
+TPH.US,D,20140616,000000,16.47,16.65,16.21,16.44,323391,0
+TPH.US,D,20140617,000000,16.5,16.73,16.25,16.69,1252728,0
+TPH.US,D,20140618,000000,16.71,16.83,16.4,16.8,910836,0
+TPH.US,D,20140619,000000,16.87,16.99,16.51,16.78,931489,0
+TPH.US,D,20140620,000000,16.78,16.8,15.95,16.09,1445403,0
+TPH.US,D,20140623,000000,16.11,16.52,15.89,16.28,1213539,0
+TPH.US,D,20140624,000000,16.2,16.66,16.11,16.4,3398579,0
+TPH.US,D,20140625,000000,16.32,16.44,15.55,15.95,5717127,0
+TPH.US,D,20140626,000000,15.81,15.85,15.45,15.53,6739068,0
+TPH.US,D,20140627,000000,15.5,15.7,15.12,15.33,5554632,0
+TPH.US,D,20140630,000000,15.33,15.75,15.25,15.72,8862411,0
+TPH.US,D,20140701,000000,15.76,15.93,15.34,15.85,11406876,0
+TPH.US,D,20140702,000000,15.65,15.82,15.46,15.46,11105600,0
+TPH.US,D,20140703,000000,15.66,15.95,15.42,15.76,9921613,0
+TPH.US,D,20140707,000000,15.79,15.88,15.6,15.85,11741494,0
+TPH.US,D,20140708,000000,15.92,16.45,15.92,16.05,23062850,0
+TPH.US,D,20140709,000000,16.06,16.09,15.73,15.77,6855077,0
+TPH.US,D,20140710,000000,15.37,15.45,15.1,15.17,10441923,0
+TPH.US,D,20140711,000000,15.38,15.38,14.68,14.81,5227017,0
+TPH.US,D,20140714,000000,15.2,15.25,14.96,15.23,3663723,0
+TPH.US,D,20140715,000000,15.21,15.23,14.81,14.85,2512440,0
+TPH.US,D,20140716,000000,14.88,15.05,14.64,15,4883929,0
+TPH.US,D,20140717,000000,14.99,14.99,14.51,14.58,3170634,0
+TPH.US,D,20140718,000000,14.5,14.92,14.5,14.68,2447454,0
+TPH.US,D,20140721,000000,14.62,14.75,14.49,14.56,2179293,0
+TPH.US,D,20140722,000000,14.64,14.87,14.57,14.71,1594356,0
+TPH.US,D,20140723,000000,14.7,14.95,14.51,14.83,1732751,0
+TPH.US,D,20140724,000000,14.82,14.91,14.37,14.48,2179598,0
+TPH.US,D,20140725,000000,14.42,14.47,14.09,14.2,1830262,0
+TPH.US,D,20140728,000000,14.21,14.33,13.73,13.91,2595977,0
+TPH.US,D,20140729,000000,13.96,14.09,13.76,13.84,1501526,0
+TPH.US,D,20140730,000000,13.9,13.95,13.5,13.73,1613384,0
+TPH.US,D,20140731,000000,13.63,13.63,13.34,13.51,1762627,0
+TPH.US,D,20140801,000000,13.55,13.71,13.24,13.28,1679175,0
+TPH.US,D,20140804,000000,13.39,13.54,13.25,13.5,1711428,0
+TPH.US,D,20140805,000000,13.48,13.65,13.28,13.34,1941905,0
+TPH.US,D,20140806,000000,13.33,13.43,13.25,13.31,1899734,0
+TPH.US,D,20140807,000000,14.3,14.3,13.3,13.48,3241558,0
+TPH.US,D,20140808,000000,13.48,13.48,13.11,13.15,2651672,0
+TPH.US,D,20140811,000000,13.25,13.26,12.9,13.03,2346222,0
+TPH.US,D,20140812,000000,13,13.08,12.82,12.91,1766544,0
+TPH.US,D,20140813,000000,12.94,13.39,12.9,13.31,2875943,0
+TPH.US,D,20140814,000000,13.39,13.78,13.34,13.7,3246412,0
+TPH.US,D,20140815,000000,13.82,14.06,13.53,13.74,3373780,0
+TPH.US,D,20140818,000000,13.95,14.36,13.88,14.24,2710460,0
+TPH.US,D,20140819,000000,14.49,14.64,14.34,14.45,2751476,0
+TPH.US,D,20140820,000000,14.41,14.45,14.2,14.34,2141486,0
+TPH.US,D,20140821,000000,14.34,14.46,14.23,14.36,1765223,0
+TPH.US,D,20140822,000000,14.36,14.42,14.23,14.36,1327946,0
+TPH.US,D,20140825,000000,14.47,14.56,14.28,14.31,2369681,0
+TPH.US,D,20140826,000000,14.33,14.55,14.2,14.52,1321728,0
+TPH.US,D,20140827,000000,14.56,14.6,14.41,14.58,1648975,0
+TPH.US,D,20140828,000000,14.54,14.86,14.42,14.79,2094734,0
+TPH.US,D,20140829,000000,14.78,14.95,14.59,14.8,2012308,0
+TPH.US,D,20140902,000000,14.93,14.96,14.69,14.8,1598790,0
+TPH.US,D,20140903,000000,14.84,14.9,14.39,14.44,2075509,0
+TPH.US,D,20140904,000000,14.48,14.74,14.33,14.34,1600626,0
+TPH.US,D,20140905,000000,14.32,14.49,14.1,14.2,2791733,0
+TPH.US,D,20140908,000000,14.19,14.33,14.04,14.12,1730523,0
+TPH.US,D,20140909,000000,14.14,14.14,13.79,13.89,2068038,0
+TPH.US,D,20140910,000000,13.89,14.04,13.75,13.93,1690494,0
+TPH.US,D,20140911,000000,13.89,14.22,13.89,14.18,1477203,0
+TPH.US,D,20140912,000000,14.14,14.18,13.93,14.08,1103087,0
+TPH.US,D,20140915,000000,14.36,14.36,13.94,14.16,2284217,0
+TPH.US,D,20140916,000000,14.1,14.25,14.03,14.04,1308753,0
+TPH.US,D,20140917,000000,14.15,14.47,14.09,14.3,2707720,0
+TPH.US,D,20140918,000000,14.29,14.56,14.27,14.5,2636493,0
+TPH.US,D,20140919,000000,14.51,14.56,13.9,14.17,9744300,0
+TPH.US,D,20140922,000000,14.08,14.08,13.44,13.48,2038738,0
+TPH.US,D,20140923,000000,13.4,13.53,13.27,13.42,1596579,0
+TPH.US,D,20140924,000000,13.35,13.59,13.17,13.45,2184741,0
+TPH.US,D,20140925,000000,13.43,13.61,13.26,13.32,1655842,0
+TPH.US,D,20140926,000000,13.33,13.41,13.12,13.3,928652,0
+TPH.US,D,20140929,000000,13.14,13.19,12.93,13.01,2096889,0
+TPH.US,D,20140930,000000,13.03,13.2,12.78,12.94,2140389,0
+TPH.US,D,20141001,000000,12.92,12.98,12.61,12.75,1585996,0
+TPH.US,D,20141002,000000,12.76,13.42,12.72,13.39,7579868,0
+TPH.US,D,20141003,000000,13.42,13.63,13.32,13.51,1729713,0
+TPH.US,D,20141006,000000,13.53,13.67,13.3,13.61,1754791,0
+TPH.US,D,20141007,000000,13.54,13.74,13.4,13.42,2300486,0
+TPH.US,D,20141008,000000,13.41,13.87,13.25,13.79,2021191,0
+TPH.US,D,20141009,000000,13.76,13.84,13.09,13.2,2289022,0
+TPH.US,D,20141010,000000,13.16,13.2,12.59,12.81,2802491,0
+TPH.US,D,20141013,000000,12.83,13.11,12.71,12.73,2392539,0
+TPH.US,D,20141014,000000,12.86,13.14,12.69,12.92,2266499,0
+TPH.US,D,20141015,000000,12.7,13.51,12.62,13.35,2837360,0
+TPH.US,D,20141016,000000,13.16,13.52,12.97,13.21,2577294,0
+TPH.US,D,20141017,000000,13.39,13.69,13.23,13.49,1977797,0
+TPH.US,D,20141020,000000,13.4,13.88,13.4,13.82,3200731,0
+TPH.US,D,20141021,000000,13.85,14.15,13.7,13.85,1854861,0
+TPH.US,D,20141022,000000,13.85,13.98,13.5,13.52,2143737,0
+TPH.US,D,20141023,000000,13.63,13.92,13.46,13.81,1870226,0
+TPH.US,D,20141024,000000,13.81,13.9,13.46,13.78,2124422,0
+TPH.US,D,20141027,000000,13.7,13.8,13.4,13.74,1586136,0
+TPH.US,D,20141028,000000,13.75,14.08,13.66,14.05,1812036,0
+TPH.US,D,20141029,000000,14.04,14.07,13.42,13.57,2079868,0
+TPH.US,D,20141030,000000,13.53,13.9,13.41,13.81,1387828,0
+TPH.US,D,20141031,000000,13.99,14.22,13.69,13.69,1444495,0
+TPH.US,D,20141103,000000,13.69,13.82,13.47,13.62,1990021,0
+TPH.US,D,20141104,000000,13.56,13.68,13.32,13.44,1092494,0
+TPH.US,D,20141105,000000,13.64,13.72,13.42,13.61,1860171,0
+TPH.US,D,20141106,000000,14.03,14.25,13.6,14.08,2027568,0
+TPH.US,D,20141107,000000,14.06,14.31,13.94,14.3,1976586,0
+TPH.US,D,20141110,000000,14.49,14.78,14.48,14.78,3344773,0
+TPH.US,D,20141111,000000,14.82,15.09,14.7,15.07,2704865,0
+TPH.US,D,20141112,000000,14.96,15.09,14.87,14.94,1645593,0
+TPH.US,D,20141113,000000,14.93,15.03,14.77,14.78,1765891,0
+TPH.US,D,20141114,000000,14.78,15,14.71,14.87,1712816,0
+TPH.US,D,20141117,000000,14.91,15.06,14.64,14.75,1943959,0
+TPH.US,D,20141118,000000,14.79,14.93,14.51,14.62,1457149,0
+TPH.US,D,20141119,000000,14.62,14.65,14.27,14.41,1420729,0
+TPH.US,D,20141120,000000,14.4,15,14.23,14.87,2112412,0
+TPH.US,D,20141121,000000,15.1,15.14,14.85,14.98,1859555,0
+TPH.US,D,20141124,000000,14.98,15.22,14.95,15.21,1183026,0
+TPH.US,D,20141125,000000,15.19,15.32,15.04,15.3,1566052,0
+TPH.US,D,20141126,000000,15.29,15.36,15.07,15.34,1159644,0
+TPH.US,D,20141128,000000,15.34,15.42,15.1,15.26,721022,0
+TPH.US,D,20141201,000000,15.27,15.3,14.95,15.08,1946767,0
+TPH.US,D,20141202,000000,15.1,15.19,15,15.1,1408859,0
+TPH.US,D,20141203,000000,15.13,15.31,15.02,15.11,1509685,0
+TPH.US,D,20141204,000000,15.02,15.13,14.95,15.06,2147004,0
+TPH.US,D,20141205,000000,15.06,15.32,14.98,15.18,1614064,0
+TPH.US,D,20141208,000000,15.18,15.27,15,15.1,2322507,0
+TPH.US,D,20141209,000000,14.98,15.2,14.89,15.11,1442529,0
+TPH.US,D,20141210,000000,15.08,15.08,14.54,14.56,1995705,0
+TPH.US,D,20141211,000000,14.58,14.62,14.38,14.4,1525312,0
+TPH.US,D,20141212,000000,14.28,14.33,14.11,14.15,1322665,0
+TPH.US,D,20141215,000000,14.17,14.29,13.59,13.84,1585256,0
+TPH.US,D,20141216,000000,13.78,13.92,13.62,13.82,1452937,0
+TPH.US,D,20141217,000000,13.88,14.45,13.79,14.41,1423987,0
+TPH.US,D,20141218,000000,14.6,14.66,14.42,14.62,1175765,0
+TPH.US,D,20141219,000000,14.56,14.61,14.34,14.49,1859734,0
+TPH.US,D,20141222,000000,14.52,14.6,14.34,14.5,1230262,0
+TPH.US,D,20141223,000000,14.54,14.75,14.47,14.54,1569572,0
+TPH.US,D,20141224,000000,14.54,14.7,14.44,14.61,404439,0
+TPH.US,D,20141226,000000,14.68,14.83,14.63,14.65,1071970,0
+TPH.US,D,20141229,000000,14.62,15,14.62,14.89,769969,0
+TPH.US,D,20141230,000000,14.86,15.03,14.86,15,985162,0
+TPH.US,D,20141231,000000,15.01,15.3,15.01,15.25,1281959,0
+TPH.US,D,20150102,000000,15.36,15.36,14.84,15.12,1108491,0
+TPH.US,D,20150105,000000,15.01,15.1,14.87,15.05,1080270,0
+TPH.US,D,20150106,000000,15.08,15.24,14.87,15.01,1884002,0
+TPH.US,D,20150107,000000,15.1,15.75,15.03,15.69,2369014,0
+TPH.US,D,20150108,000000,15.85,15.98,15.73,15.89,1663250,0
+TPH.US,D,20150109,000000,15.97,16.22,15.88,15.97,1417326,0
+TPH.US,D,20150112,000000,15.96,16.47,15.77,16.03,1467093,0
+TPH.US,D,20150113,000000,16.23,16.57,14.97,15.31,3379460,0
+TPH.US,D,20150114,000000,15.1,15.53,14.86,15.23,1533645,0
+TPH.US,D,20150115,000000,15.3,15.41,14.01,14.06,3739137,0
+TPH.US,D,20150116,000000,13.97,14.53,13.68,14.34,3680497,0
+TPH.US,D,20150120,000000,14.13,14.32,13.48,13.59,2134529,0
+TPH.US,D,20150121,000000,13.59,13.88,13.56,13.74,1616627,0
+TPH.US,D,20150122,000000,13.84,13.88,13.53,13.73,1687494,0
+TPH.US,D,20150123,000000,13.74,13.8,13.48,13.65,1170718,0
+TPH.US,D,20150126,000000,13.79,14.25,13.64,14.15,1982811,0
+TPH.US,D,20150127,000000,13.98,14.29,13.88,14.19,1128924,0
+TPH.US,D,20150128,000000,14.2,14.57,14.1,14.23,1553813,0
+TPH.US,D,20150129,000000,14.25,14.8,14.24,14.59,1314165,0
+TPH.US,D,20150130,000000,14.46,14.79,14.17,14.33,1018031,0
+TPH.US,D,20150202,000000,14.32,14.65,14.21,14.41,703024,0
+TPH.US,D,20150203,000000,14.42,14.78,14.31,14.73,1009110,0
+TPH.US,D,20150204,000000,14.54,15.28,14.54,15.1,2135587,0
+TPH.US,D,20150205,000000,15.1,15.38,14.78,14.99,1166120,0
+TPH.US,D,20150206,000000,15.01,15.16,14.95,15.07,1295722,0
+TPH.US,D,20150209,000000,15.07,15.54,15,15.15,1702764,0
+TPH.US,D,20150210,000000,15.25,15.45,14.93,15.21,1097327,0
+TPH.US,D,20150211,000000,15.22,15.51,15,15.1,816566,0
+TPH.US,D,20150212,000000,15.16,15.51,14.99,15.49,1182186,0
+TPH.US,D,20150213,000000,15.45,15.72,15.42,15.64,788456,0
+TPH.US,D,20150217,000000,15.65,16.05,15.5,15.8,1558698,0
+TPH.US,D,20150218,000000,15.8,15.98,15.66,15.9,1431068,0
+TPH.US,D,20150219,000000,15.89,16.03,15.71,15.84,895103,0
+TPH.US,D,20150220,000000,15.78,15.87,15.42,15.67,937272,0
+TPH.US,D,20150223,000000,15.61,15.67,15.33,15.52,675195,0
+TPH.US,D,20150224,000000,15.68,16,15.67,15.87,2157132,0
+TPH.US,D,20150225,000000,15.9,16.14,15.76,15.91,1698079,0
+TPH.US,D,20150226,000000,15.88,16,15.55,15.8,1345314,0
+TPH.US,D,20150227,000000,15.83,16.05,15.8,15.88,1034297,0
+TPH.US,D,20150302,000000,15.91,16.06,15.87,15.91,1438200,0
+TPH.US,D,20150303,000000,15.66,15.75,14.71,14.99,3286800,0
+TPH.US,D,20150304,000000,14.96,15.17,14.62,15.11,2201800,0
+TPH.US,D,20150305,000000,15.1,15.12,14.85,14.97,2040700,0
+TPH.US,D,20150306,000000,14.82,14.99,14.63,14.66,1243500,0
+TPH.US,D,20150309,000000,14.62,14.69,14.48,14.57,1551900,0
+TPH.US,D,20150310,000000,14.49,14.56,14.33,14.38,1052700,0
+TPH.US,D,20150311,000000,14.37,14.64,14.25,14.57,1029300,0
+TPH.US,D,20150312,000000,14.63,14.96,14.63,14.94,718800,0
+TPH.US,D,20150313,000000,14.9,14.94,14.48,14.7,1204200,0
+TPH.US,D,20150316,000000,14.75,14.98,14.68,14.83,856700,0
+TPH.US,D,20150317,000000,14.78,14.8,14.49,14.59,964500,0
+TPH.US,D,20150318,000000,14.59,15.08,14.42,14.98,707900,0
+TPH.US,D,20150319,000000,15.11,15.45,14.91,15.03,1150500,0
+TPH.US,D,20150320,000000,15.1,15.45,15.05,15.21,2319000,0
+TPH.US,D,20150323,000000,15.25,15.27,15.07,15.08,1308000,0
+TPH.US,D,20150324,000000,15.1,15.48,14.93,15.43,2513300,0
+TPH.US,D,20150325,000000,15.43,15.61,14.93,14.93,990500,0
+TPH.US,D,20150326,000000,14.88,15.02,14.68,14.8,937900,0
+TPH.US,D,20150327,000000,14.81,15.15,14.78,15.02,1199800,0
+TPH.US,D,20150330,000000,15.04,15.49,15.04,15.47,1156700,0
+TPH.US,D,20150331,000000,15.46,15.85,15.3,15.43,1378800,0
+TPH.US,D,20150401,000000,15.46,15.5,15.03,15.15,1420500,0
+TPH.US,D,20150402,000000,15.16,15.58,15.16,15.48,1771600,0
+TPH.US,D,20150406,000000,15.39,15.81,15.2,15.29,1052000,0
+TPH.US,D,20150407,000000,15.29,15.36,14.99,15.11,1175727,0
+TPH.US,D,20150408,000000,15.1,15.36,15.07,15.3,792900,0
+TPH.US,D,20150409,000000,15.29,15.29,14.77,15,1054853,0
+TPH.US,D,20150410,000000,15,15.12,14.63,15.09,1547800,0
+TPH.US,D,20150413,000000,15.1,15.15,14.83,15.03,1183400,0
+TPH.US,D,20150414,000000,15.08,15.16,14.82,15.16,2078700,0
+TPH.US,D,20150415,000000,15.24,15.4,15.06,15.21,1601340,0
+TPH.US,D,20150416,000000,15.18,15.21,14.7,14.89,1400554,0
+TPH.US,D,20150417,000000,14.77,15.01,14.62,14.97,1611900,0
+TPH.US,D,20150420,000000,15.06,15.09,14.77,14.99,1169579,0
+TPH.US,D,20150421,000000,15,15.18,14.95,15.08,853904,0
+TPH.US,D,20150422,000000,15.06,15.11,14.82,15.03,1096056,0
+TPH.US,D,20150423,000000,14.93,14.99,14.4,14.58,1797700,0
+TPH.US,D,20150424,000000,14.59,14.8,14.32,14.78,991000,0
+TPH.US,D,20150427,000000,14.84,14.99,14.58,14.65,743900,0
+TPH.US,D,20150428,000000,14.64,14.84,14.42,14.77,1230000,0
+TPH.US,D,20150429,000000,14.75,14.77,14.27,14.47,1442500,0
+TPH.US,D,20150430,000000,14.4,14.62,14.24,14.28,1494200,0
+TPH.US,D,20150501,000000,14.28,14.51,14.26,14.41,818500,0
+TPH.US,D,20150504,000000,14.4,14.63,14.27,14.44,1297900,0
+TPH.US,D,20150505,000000,14.44,14.53,14.3,14.43,3289200,0
+TPH.US,D,20150506,000000,14.44,14.49,14.23,14.35,1691827,0
+TPH.US,D,20150507,000000,14.33,14.63,14.16,14.56,1674973,0
+TPH.US,D,20150508,000000,15.23,15.23,14.46,14.73,1530000,0
+TPH.US,D,20150511,000000,14.71,14.79,14.28,14.37,1140700,0
+TPH.US,D,20150512,000000,14.32,14.34,13.94,14.23,1361951,0
+TPH.US,D,20150513,000000,14.23,14.29,14.01,14.13,1161500,0
+TPH.US,D,20150514,000000,14.22,14.33,14.06,14.26,865400,0
+TPH.US,D,20150515,000000,14.21,14.56,14.13,14.51,879309,0
+TPH.US,D,20150518,000000,14.51,14.7,14.36,14.69,783560,0
+TPH.US,D,20150519,000000,14.8,15.06,14.6,14.74,1056600,0
+TPH.US,D,20150520,000000,14.77,14.98,14.51,14.9,900100,0
+TPH.US,D,20150521,000000,14.88,14.98,14.67,14.87,798800,0
+TPH.US,D,20150522,000000,14.86,14.95,14.56,14.59,940400,0
+TPH.US,D,20150526,000000,14.59,14.75,14.4,14.53,786170,0
+TPH.US,D,20150527,000000,14.53,14.67,14.29,14.63,826200,0
+TPH.US,D,20150528,000000,14.59,14.91,14.53,14.71,685161,0
+TPH.US,D,20150529,000000,14.67,14.67,14.37,14.42,743600,0
+TPH.US,D,20150601,000000,14.88,15.05,14.68,14.69,1980016,0
+TPH.US,D,20150602,000000,14.66,14.83,14.55,14.69,1012544,0
+TPH.US,D,20150603,000000,14.76,14.99,14.54,14.88,1093300,0
+TPH.US,D,20150604,000000,14.83,14.88,14.41,14.58,715400,0
+TPH.US,D,20150605,000000,14.58,14.66,14.28,14.58,766800,0
+TPH.US,D,20150608,000000,14.57,14.7,14.41,14.54,508100,0
+TPH.US,D,20150609,000000,14.54,14.59,14.22,14.41,522287,0
+TPH.US,D,20150610,000000,14.46,14.69,14.36,14.61,1464647,0
+TPH.US,D,20150611,000000,14.68,15,14.61,14.88,1107404,0
+TPH.US,D,20150612,000000,14.86,15.1,14.74,14.98,1229400,0
+TPH.US,D,20150615,000000,14.98,15.2,14.92,14.95,1103800,0
+TPH.US,D,20150616,000000,14.96,14.97,14.69,14.88,1452500,0
+TPH.US,D,20150617,000000,14.89,14.94,14.75,14.84,908600,0
+TPH.US,D,20150618,000000,14.85,15.36,14.82,15.07,1390400,0
+TPH.US,D,20150619,000000,15.12,15.38,15.05,15.32,1559400,0
+TPH.US,D,20150622,000000,15.4,15.59,15.33,15.5,1298200,0
+TPH.US,D,20150623,000000,15.55,15.75,15.46,15.63,1256140,0
+TPH.US,D,20150624,000000,15.8,16.08,15.7,15.99,2576700,0
+TPH.US,D,20150625,000000,16.05,16.15,15.93,16.05,1391200,0
+TPH.US,D,20150626,000000,16.06,16.12,15.74,15.84,1904200,0
+TPH.US,D,20150629,000000,15.85,16.05,15.48,15.5,1259400,0
+TPH.US,D,20150630,000000,15.6,15.7,15.19,15.3,2308180,0
+TPH.US,D,20150701,000000,15.47,15.47,14.9,15.26,5022800,0
+TPH.US,D,20150702,000000,15.26,15.5,14.94,15,2485400,0
+TPH.US,D,20150706,000000,14.99,15.31,14.75,14.9,1421800,0
+TPH.US,D,20150707,000000,14.88,15.31,14.71,15.28,2690800,0
+TPH.US,D,20150708,000000,15.2,15.44,15.01,15.07,986000,0
+TPH.US,D,20150709,000000,15.27,15.37,15.09,15.13,714500,0
+TPH.US,D,20150710,000000,15.23,15.38,15.1,15.22,696400,0
+TPH.US,D,20150713,000000,15.27,15.32,15.17,15.29,486200,0
+TPH.US,D,20150714,000000,15.31,15.35,15.16,15.28,956690,0
+TPH.US,D,20150715,000000,15.28,15.39,15.16,15.28,1617752,0
+TPH.US,D,20150716,000000,15.31,15.39,15.12,15.13,667000,0
+TPH.US,D,20150717,000000,15.16,15.19,14.8,14.99,891600,0
+TPH.US,D,20150720,000000,15.02,15.03,14.59,14.76,792100,0
+TPH.US,D,20150721,000000,14.77,14.96,14.64,14.78,789700,0
+TPH.US,D,20150722,000000,14.77,15.13,14.74,14.98,827300,0
+TPH.US,D,20150723,000000,15.03,15.08,14.61,14.74,835500,0
+TPH.US,D,20150724,000000,14.75,14.77,14.44,14.49,1217200,0
+TPH.US,D,20150727,000000,14.45,14.6,14.33,14.49,875300,0
+TPH.US,D,20150728,000000,14.52,14.75,14.4,14.59,746300,0
+TPH.US,D,20150729,000000,14.62,14.83,14.41,14.74,711800,0
+TPH.US,D,20150730,000000,14.7,14.77,14.55,14.65,1077100,0
+TPH.US,D,20150731,000000,14.7,15.01,14.62,14.8,1045700,0
+TPH.US,D,20150803,000000,14.78,14.93,14.71,14.81,955514,0
+TPH.US,D,20150804,000000,14.81,14.9,14.38,14.5,878900,0
+TPH.US,D,20150805,000000,14.52,14.66,14.05,14.36,1363600,0
+TPH.US,D,20150806,000000,14.36,14.41,14.16,14.23,1006843,0
+TPH.US,D,20150807,000000,14.99,15.34,14.76,14.8,27724700,0
+TPH.US,D,20150810,000000,15,15.1,14.65,14.86,2862300,0
+TPH.US,D,20150811,000000,14.86,15,14.64,14.82,2100400,0
+TPH.US,D,20150812,000000,14.72,14.72,14.25,14.49,2582600,0
+TPH.US,D,20150813,000000,14.5,14.83,14.31,14.69,1928600,0
+TPH.US,D,20150814,000000,14.66,14.78,14.46,14.77,1646400,0
+TPH.US,D,20150817,000000,14.72,15.15,14.58,15.15,1941500,0
+TPH.US,D,20150818,000000,15.15,15.53,15.04,15.49,2258000,0
+TPH.US,D,20150819,000000,15.42,15.7,15.3,15.67,2440800,0
+TPH.US,D,20150820,000000,15.51,15.59,15.19,15.2,1702200,0
+TPH.US,D,20150821,000000,15,15.1,14.76,14.82,1693500,0
+TPH.US,D,20150824,000000,14.4,14.47,13.34,13.85,3400802,0
+TPH.US,D,20150825,000000,14.26,14.32,13.3,13.31,1959200,0
+TPH.US,D,20150826,000000,13.66,13.67,13.15,13.64,1800900,0
+TPH.US,D,20150827,000000,13.77,13.92,13.56,13.88,2973100,0
+TPH.US,D,20150828,000000,13.87,14.03,13.59,13.72,2212800,0
+TPH.US,D,20150831,000000,13.72,13.94,13.6,13.88,1942100,0
+TPH.US,D,20150901,000000,13.62,13.74,13.46,13.52,2201100,0
+TPH.US,D,20150902,000000,13.66,13.98,13.36,13.98,1490300,0
+TPH.US,D,20150903,000000,14.02,14.16,13.94,14.08,1045700,0
+TPH.US,D,20150904,000000,13.92,14.17,13.75,13.83,1125700,0
+TPH.US,D,20150908,000000,14.03,14.32,13.96,14.31,843900,0
+TPH.US,D,20150909,000000,14.45,14.52,14.14,14.21,1385100,0
+TPH.US,D,20150910,000000,14.08,14.3,13.84,14.07,1436412,0
+TPH.US,D,20150911,000000,14.03,14.28,13.94,14.27,946100,0
+TPH.US,D,20150914,000000,14.28,14.28,14.02,14.17,633800,0
+TPH.US,D,20150915,000000,14.16,14.31,14.1,14.25,791700,0
+TPH.US,D,20150916,000000,14.24,14.49,14.18,14.44,1055600,0
+TPH.US,D,20150917,000000,14.42,14.84,14.32,14.56,1114636,0
+TPH.US,D,20150918,000000,14.41,14.45,14.1,14.33,3258300,0
+TPH.US,D,20150921,000000,14.42,14.66,13.88,14.08,1832900,0
+TPH.US,D,20150922,000000,13.9,13.96,13.47,13.82,1550300,0
+TPH.US,D,20150923,000000,13.84,13.88,13.69,13.71,1439200,0
+TPH.US,D,20150924,000000,13.6,13.85,13.29,13.82,1253243,0
+TPH.US,D,20150925,000000,13.98,14.17,13.88,14.02,1756000,0
+TPH.US,D,20150928,000000,13.95,13.99,13.08,13.35,1722729,0
+TPH.US,D,20150929,000000,13.4,13.4,12.89,13.03,1616300,0
+TPH.US,D,20150930,000000,13.2,13.21,12.94,13.09,1643200,0
+TPH.US,D,20151001,000000,13.12,13.38,13.05,13.3,1708700,0
+TPH.US,D,20151002,000000,13.13,13.58,13.04,13.53,1661300,0
+TPH.US,D,20151005,000000,13.67,14.22,13.63,14.21,1627961,0
+TPH.US,D,20151006,000000,14.17,14.34,13.77,13.8,1402300,0
+TPH.US,D,20151007,000000,13.83,14.25,13.76,14.23,2203800,0
+TPH.US,D,20151008,000000,14.18,14.6,14.15,14.43,1447500,0
+TPH.US,D,20151009,000000,14.47,14.47,14.26,14.38,1097300,0
+TPH.US,D,20151012,000000,14.41,14.41,14.14,14.28,1073542,0
+TPH.US,D,20151013,000000,14.19,14.49,13.93,13.95,3454500,0
+TPH.US,D,20151014,000000,13.94,13.97,13.4,13.54,2069200,0
+TPH.US,D,20151015,000000,13.61,13.77,13.31,13.76,1867100,0
+TPH.US,D,20151016,000000,13.82,13.85,13.45,13.61,1459900,0
+TPH.US,D,20151019,000000,13.53,13.81,13.5,13.68,1113700,0
+TPH.US,D,20151020,000000,13.67,14.02,13.67,13.98,1190080,0
+TPH.US,D,20151021,000000,14.05,14.17,13.88,13.9,1473800,0
+TPH.US,D,20151022,000000,13.92,13.92,13.41,13.61,1349700,0
+TPH.US,D,20151023,000000,13.68,13.84,13.49,13.73,1453400,0
+TPH.US,D,20151026,000000,13.73,13.89,13.41,13.6,1027200,0
+TPH.US,D,20151027,000000,13.57,13.61,13.04,13.14,1239900,0
+TPH.US,D,20151028,000000,13.18,13.55,12.97,13.43,1788200,0
+TPH.US,D,20151029,000000,13.35,13.42,12.84,13.13,3701000,0
+TPH.US,D,20151030,000000,13.09,13.15,12.84,12.98,2122900,0
+TPH.US,D,20151102,000000,12.93,13.28,12.93,13.09,2107968,0
+TPH.US,D,20151103,000000,13.06,13.17,12.86,13,1649300,0
+TPH.US,D,20151104,000000,13.01,13.1,12.79,12.81,1506082,0
+TPH.US,D,20151105,000000,12.82,12.93,12.39,12.59,2533100,0
+TPH.US,D,20151106,000000,13.02,13.47,12.94,13.29,3781200,0
+TPH.US,D,20151109,000000,13.3,13.47,12.63,12.94,2341195,0
+TPH.US,D,20151110,000000,12.94,13.45,12.79,13.4,2977400,0
+TPH.US,D,20151111,000000,13.41,13.82,13.29,13.67,1935800,0
+TPH.US,D,20151112,000000,13.55,13.6,12.96,12.97,1295400,0
+TPH.US,D,20151113,000000,12.99,13.27,12.77,12.81,1922600,0
+TPH.US,D,20151116,000000,12.78,13.29,12.77,13.22,1308300,0
+TPH.US,D,20151117,000000,13.32,13.38,13.14,13.21,1419100,0
+TPH.US,D,20151118,000000,13.19,13.52,13.09,13.47,1283700,0
+TPH.US,D,20151119,000000,13.49,13.72,13.41,13.56,971700,0
+TPH.US,D,20151120,000000,13.66,13.77,13.49,13.65,1188200,0
+TPH.US,D,20151123,000000,13.6,13.97,13.59,13.77,1660900,0
+TPH.US,D,20151124,000000,13.66,14.06,13.64,13.98,2143300,0
+TPH.US,D,20151125,000000,13.98,14.31,13.98,14.3,1386900,0
+TPH.US,D,20151127,000000,14.33,14.38,14.05,14.12,563000,0
+TPH.US,D,20151130,000000,14.15,14.15,13.88,13.95,1388700,0
+TPH.US,D,20151201,000000,14.01,14.33,13.82,14.2,1378950,0
+TPH.US,D,20151202,000000,14.19,14.2,13.64,13.77,2151539,0
+TPH.US,D,20151203,000000,13.79,13.87,13.54,13.68,2078786,0
+TPH.US,D,20151204,000000,13.72,13.91,13.54,13.74,1459800,0
+TPH.US,D,20151207,000000,13.71,13.8,13.41,13.51,1580000,0
+TPH.US,D,20151208,000000,13.35,13.54,13.04,13.1,1961828,0
+TPH.US,D,20151209,000000,13.07,13.33,12.71,12.78,2408100,0
+TPH.US,D,20151210,000000,12.79,13.12,12.74,13.08,1779300,0
+TPH.US,D,20151211,000000,12.87,12.92,12.55,12.56,1732300,0
+TPH.US,D,20151214,000000,12.55,12.7,12.32,12.58,2556812,0
+TPH.US,D,20151215,000000,12.65,12.91,12.6,12.77,1453600,0
+TPH.US,D,20151216,000000,12.91,13.25,12.86,13.19,1689600,0
+TPH.US,D,20151217,000000,13.21,13.21,12.65,12.73,1491100,0
+TPH.US,D,20151218,000000,12.69,12.72,12.28,12.5,8684400,0
+TPH.US,D,20151221,000000,12.55,12.87,12.47,12.78,1945600,0
+TPH.US,D,20151222,000000,12.79,12.98,12.51,12.93,1523527,0
+TPH.US,D,20151223,000000,13.01,13.08,12.84,13.03,1144800,0
+TPH.US,D,20151224,000000,13.01,13.1,12.97,13,447202,0
+TPH.US,D,20151228,000000,12.92,12.965,12.715,12.83,1041129,0
+TPH.US,D,20151229,000000,12.94,13.04,12.73,12.91,1314926,0
+TPH.US,D,20151230,000000,12.92,12.92,12.74,12.76,1070254,0
+TPH.US,D,20151231,000000,12.75,12.85,12.65,12.67,1407314,0
+TPH.US,D,20160104,000000,12.47,12.47,12.06,12.17,2067275,0
+TPH.US,D,20160105,000000,12.23,12.3,12.06,12.1,1424869,0
+TPH.US,D,20160106,000000,11.93,12.12,11.67,11.7,2178013,0
+TPH.US,D,20160107,000000,11.38,11.63,11.09,11.17,2984371,0
+TPH.US,D,20160108,000000,11.27,11.27,10.655,10.67,3334468,0
+TPH.US,D,20160111,000000,10.76,10.8,10.485,10.76,2019870,0
+TPH.US,D,20160112,000000,10.87,10.985,10.29,10.65,2280397,0
+TPH.US,D,20160113,000000,10.73,10.97,10.071,10.26,1639187,0
+TPH.US,D,20160114,000000,10.56,10.93,10.41,10.57,1941249,0
+TPH.US,D,20160115,000000,10.25,10.55,10.1,10.43,1930671,0
+TPH.US,D,20160119,000000,10.58,10.6,9.82,10.08,1984800,0
+TPH.US,D,20160120,000000,9.86,9.96,9.345,9.84,2714769,0
+TPH.US,D,20160121,000000,9.9,10.19,9.79,9.92,1723118,0
+TPH.US,D,20160122,000000,10.11,10.56,10.0766,10.26,1890275,0
+TPH.US,D,20160125,000000,10.18,10.23,9.85,9.86,1935591,0
+TPH.US,D,20160126,000000,9.95,10.32,9.74,10.19,1384943,0
+TPH.US,D,20160127,000000,10.22,10.51,10.05,10.11,1618735,0
+TPH.US,D,20160128,000000,10.27,10.46,9.985,10.07,1148860,0
+TPH.US,D,20160129,000000,10.15,10.6,10.09,10.54,2764868,0
+TPH.US,D,20160201,000000,10.49,10.565,10.2,10.5,1543602,0
+TPH.US,D,20160202,000000,10.34,10.35,9.875,9.93,1635182,0
+TPH.US,D,20160203,000000,10.03,10.14,9.58,10.13,2544702,0
+TPH.US,D,20160204,000000,10.06,10.5,9.67,10.11,1516938,0
+TPH.US,D,20160205,000000,10.06,10.14,9.5,9.55,2315074,0
+TPH.US,D,20160208,000000,9.39,9.43,8.945,9.2,2687475,0
+TPH.US,D,20160209,000000,9.05,9.42,8.83,9.29,1776518,0
+TPH.US,D,20160210,000000,9.39,9.61,9.16,9.48,1361746,0
+TPH.US,D,20160211,000000,9.25,9.4,8.865,9.05,2176221,0
+TPH.US,D,20160212,000000,9.18,9.4756,9.1375,9.44,1541671,0
+TPH.US,D,20160216,000000,9.62,9.68,9.35,9.68,1251325,0
+TPH.US,D,20160217,000000,9.75,9.82,9.54,9.57,1471925,0
+TPH.US,D,20160218,000000,9.59,9.62,9.27,9.42,1732937,0
+TPH.US,D,20160219,000000,9.39,9.5,9.28,9.46,1235826,0
+TPH.US,D,20160222,000000,9.58,9.93,9.58,9.82,2335748,0
+TPH.US,D,20160223,000000,9.79,9.91,9.6085,9.87,1342939,0
+TPH.US,D,20160224,000000,9.74,10.07,9.58,10.07,1082896,0
+TPH.US,D,20160225,000000,10.06,10.27,9.95,10.26,1789364,0
+TPH.US,D,20160226,000000,11.06,11.06,10.17,10.26,2675511,0
+TPH.US,D,20160229,000000,10.41,10.52,10.27,10.31,2960614,0
+TPH.US,D,20160301,000000,10.35,10.53,10.04,10.49,3452078,0
+TPH.US,D,20160302,000000,10.48,10.71,10.43,10.71,2673998,0
+TPH.US,D,20160303,000000,10.8,11.02,10.72,10.96,3540740,0
+TPH.US,D,20160304,000000,10.99,11.05,10.67,10.68,2614386,0
+TPH.US,D,20160307,000000,10.69,10.96,10.64,10.96,2718209,0
+TPH.US,D,20160308,000000,10.92,10.95,10.505,10.54,1865176,0
+TPH.US,D,20160309,000000,10.62,10.83,10.36,10.83,2215525,0
+TPH.US,D,20160310,000000,10.85,10.995,10.665,10.79,1676823,0
+TPH.US,D,20160311,000000,10.95,11.41,10.84,11.4,1908284,0
+TPH.US,D,20160314,000000,11.37,11.38,11.11,11.29,2588471,0
+TPH.US,D,20160315,000000,11.19,11.26,11.085,11.15,1060187,0
+TPH.US,D,20160316,000000,11.07,11.46,11.01,11.41,1496966,0
+TPH.US,D,20160317,000000,11.38,11.86,11.34,11.81,2736481,0
+TPH.US,D,20160318,000000,11.89,12.055,11.77,11.89,3028591,0
+TPH.US,D,20160321,000000,11.84,11.99,11.615,11.79,1486779,0
+TPH.US,D,20160322,000000,11.66,11.85,11.63,11.67,871008,0
+TPH.US,D,20160323,000000,11.62,11.635,11.27,11.28,1167695,0
+TPH.US,D,20160324,000000,11.26,11.34,11.12,11.31,1325635,0
+TPH.US,D,20160328,000000,11.33,11.44,11.18,11.37,1521625,0
+TPH.US,D,20160329,000000,11.42,11.71,11.33,11.68,1971297,0
+TPH.US,D,20160330,000000,11.87,11.87,11.53,11.58,2177832,0
+TPH.US,D,20160331,000000,11.55,11.82,11.55,11.78,1695806,0
+TPH.US,D,20160401,000000,11.62,11.71,11.52,11.68,1111733,0
+TPH.US,D,20160404,000000,11.69,11.77,11.32,11.47,1095037,0
+TPH.US,D,20160405,000000,11.32,11.61,11.27,11.51,1017106,0
+TPH.US,D,20160406,000000,11.52,11.83,11.44,11.78,1218362,0
+TPH.US,D,20160407,000000,11.68,11.84,11.55,11.63,1697415,0
+TPH.US,D,20160408,000000,11.81,11.95,11.625,11.66,902642,0
+TPH.US,D,20160411,000000,11.79,11.94,11.69,11.72,833822,0
+TPH.US,D,20160412,000000,11.72,11.89,11.6,11.86,882631,0
+TPH.US,D,20160413,000000,11.97,12.315,11.92,12.24,2631024,0
+TPH.US,D,20160414,000000,12.23,12.48,12.12,12.32,2365724,0
+TPH.US,D,20160415,000000,12.29,12.47,12.24,12.42,1026216,0
+TPH.US,D,20160418,000000,12.32,12.49,12.24,12.46,798088,0
+TPH.US,D,20160419,000000,12.41,12.64,12.07,12.26,1111666,0
+TPH.US,D,20160420,000000,12.24,12.41,12.07,12.29,1128857,0
+TPH.US,D,20160421,000000,12.3,12.56,12.26,12.29,1274453,0
+TPH.US,D,20160422,000000,12.27,12.49,12.26,12.35,1329855,0
+TPH.US,D,20160425,000000,12.34,12.43,12.19,12.34,1088534,0
+TPH.US,D,20160426,000000,12.35,12.5,12.25,12.46,1424902,0
+TPH.US,D,20160427,000000,12.7,12.81,12.44,12.64,1524916,0
+TPH.US,D,20160428,000000,12.57,12.6,11.8,11.8,3035389,0
+TPH.US,D,20160429,000000,11.81,11.85,11.48,11.6,1909444,0
+TPH.US,D,20160502,000000,11.64,11.89,11.56,11.79,1347231,0
+TPH.US,D,20160503,000000,11.65,11.67,11.375,11.45,859392,0
+TPH.US,D,20160504,000000,11.32,11.49,11.14,11.28,1128310,0
+TPH.US,D,20160505,000000,11.38,11.41,11.165,11.22,1194329,0
+TPH.US,D,20160506,000000,11.15,11.41,11.07,11.23,1155868,0
+TPH.US,D,20160509,000000,11.23,11.465,11.2,11.3,1748526,0
+TPH.US,D,20160510,000000,11.35,11.465,11.29,11.38,811111,0
+TPH.US,D,20160511,000000,11.32,11.34,10.99,11.07,1412788,0
+TPH.US,D,20160512,000000,11.1,11.19,10.67,10.88,1663839,0
+TPH.US,D,20160513,000000,10.85,11.03,10.7,10.72,1185969,0
+TPH.US,D,20160516,000000,10.77,10.885,10.69,10.82,1215921,0
+TPH.US,D,20160517,000000,10.83,11.165,10.78,10.85,1384855,0
+TPH.US,D,20160518,000000,10.82,10.99,10.67,10.75,1173666,0
+TPH.US,D,20160519,000000,10.62,10.75,10.49,10.69,1031537,0
+TPH.US,D,20160520,000000,10.74,11.07,10.74,11.07,1205811,0
+TPH.US,D,20160523,000000,11.02,11.11,10.925,11.01,936950,0
+TPH.US,D,20160524,000000,11.15,11.76,11.12,11.71,2465782,0
+TPH.US,D,20160525,000000,11.76,11.86,11.5,11.7,1363625,0
+TPH.US,D,20160526,000000,11.71,11.885,11.61,11.72,1259034,0
+TPH.US,D,20160527,000000,11.76,11.98,11.58,11.77,1296545,0
+TPH.US,D,20160531,000000,11.83,11.86,11.62,11.66,2168307,0
+TPH.US,D,20160601,000000,11.6,11.85,11.56,11.84,1224398,0
+TPH.US,D,20160602,000000,11.77,11.83,11.51,11.54,2424317,0
+TPH.US,D,20160603,000000,11.49,11.67,11.4,11.62,1317948,0
+TPH.US,D,20160606,000000,11.66,11.8,11.58,11.75,915006,0
+TPH.US,D,20160607,000000,11.73,12.14,11.67,12.12,1916527,0
+TPH.US,D,20160608,000000,12.12,12.33,12.05,12.29,1466780,0
+TPH.US,D,20160609,000000,12.16,12.3,12.09,12.28,1286120,0
+TPH.US,D,20160610,000000,12.19,12.22,11.92,11.96,1047885,0
+TPH.US,D,20160613,000000,11.86,12.06,11.6,11.62,1561051,0
+TPH.US,D,20160614,000000,11.55,11.72,11.435,11.52,2296995,0
+TPH.US,D,20160615,000000,11.61,11.9,11.53,11.84,2107903,0
+TPH.US,D,20160616,000000,11.71,11.765,11.54,11.74,1689924,0
+TPH.US,D,20160617,000000,11.77,12.05,11.55,12,2331362,0
+TPH.US,D,20160620,000000,12.23,12.37,12.05,12.06,1301443,0
+TPH.US,D,20160621,000000,12.18,12.25,11.79,11.99,1478810,0
+TPH.US,D,20160622,000000,12,12.269,11.93,12.07,1257037,0
+TPH.US,D,20160623,000000,12.28,12.37,12.12,12.37,837124,0
+TPH.US,D,20160624,000000,11.7,11.98,11.59,11.69,2906089,0
+TPH.US,D,20160627,000000,11.52,11.57,11.085,11.17,2160308,0
+TPH.US,D,20160628,000000,11.32,11.555,11.24,11.4,1932251,0
+TPH.US,D,20160629,000000,11.6,11.79,11.48,11.68,1663893,0
+TPH.US,D,20160630,000000,11.68,11.825,11.54,11.82,1499541,0
+TPH.US,D,20160701,000000,11.85,12.23,11.8,12.04,1217664,0
+TPH.US,D,20160705,000000,11.97,11.97,11.59,11.8,1092055,0
+TPH.US,D,20160706,000000,11.68,12.025,11.6,11.99,1225377,0
+TPH.US,D,20160707,000000,12.01,12.3,11.99,12.3,1462165,0
+TPH.US,D,20160708,000000,12.5,12.88,12.46,12.75,2969127,0
+TPH.US,D,20160711,000000,12.88,12.95,12.75,12.89,1888202,0
+TPH.US,D,20160712,000000,13,13.19,12.89,13.06,2077139,0
+TPH.US,D,20160713,000000,13.13,13.23,12.9,13.1,1475003,0
+TPH.US,D,20160714,000000,13.24,13.26,13.07,13.07,1005794,0
+TPH.US,D,20160715,000000,13.17,13.22,13.01,13.17,1211410,0
+TPH.US,D,20160718,000000,13.17,13.3,13.09,13.28,920905,0
+TPH.US,D,20160719,000000,13.27,13.35,13.12,13.18,951445,0
+TPH.US,D,20160720,000000,13.18,13.36,13.1,13.27,863787,0
+TPH.US,D,20160721,000000,13.27,13.37,13.18,13.33,1216824,0
+TPH.US,D,20160722,000000,13.29,13.38,13.11,13.35,1170644,0
+TPH.US,D,20160725,000000,13.29,13.44,13.27,13.35,1225240,0
+TPH.US,D,20160726,000000,13.4,13.48,13.27,13.43,1924315,0
+TPH.US,D,20160727,000000,13.99,14.16,13.66,13.99,2728617,0
+TPH.US,D,20160728,000000,13.98,14.07,13.82,13.93,2618997,0
+TPH.US,D,20160729,000000,13.93,14,13.345,13.45,2440361,0
+TPH.US,D,20160801,000000,13.42,13.53,13.29,13.51,1752214,0
+TPH.US,D,20160802,000000,13.54,13.61,13.14,13.22,2023706,0
+TPH.US,D,20160803,000000,13.13,13.5,13.12,13.41,2471478,0
+TPH.US,D,20160804,000000,13.42,13.53,13.21,13.47,1847476,0
+TPH.US,D,20160805,000000,13.59,13.84,13.59,13.73,2176343,0
+TPH.US,D,20160808,000000,13.75,13.87,13.565,13.6,1061217,0
+TPH.US,D,20160809,000000,13.62,13.665,13.52,13.59,1084600,0
+TPH.US,D,20160810,000000,13.64,13.66,13.41,13.52,1086353,0
+TPH.US,D,20160811,000000,13.62,13.72,13.5,13.65,1077065,0
+TPH.US,D,20160812,000000,13.62,13.715,13.5,13.61,1290580,0
+TPH.US,D,20160815,000000,13.69,14.03,13.66,13.85,1588032,0
+TPH.US,D,20160816,000000,13.77,13.81,13.64,13.68,939736,0
+TPH.US,D,20160817,000000,13.67,13.75,13.41,13.42,3084518,0
+TPH.US,D,20160818,000000,13.45,13.66,13.44,13.6,1018209,0
+TPH.US,D,20160819,000000,13.56,13.72,13.47,13.72,1160409,0
+TPH.US,D,20160822,000000,13.68,13.76,13.54,13.69,1101945,0
+TPH.US,D,20160823,000000,13.81,14.2,13.81,14.07,2469396,0
+TPH.US,D,20160824,000000,14.04,14.12,13.78,13.8,897618,0
+TPH.US,D,20160825,000000,13.76,13.97,13.76,13.8,835982,0
+TPH.US,D,20160826,000000,13.87,13.94,13.62,13.74,1913304,0
+TPH.US,D,20160829,000000,13.78,13.85,13.52,13.61,1947568,0
+TPH.US,D,20160830,000000,13.61,13.73,13.59,13.7,1618116,0
+TPH.US,D,20160831,000000,13.67,13.74,13.4,13.56,2023103,0
+TPH.US,D,20160901,000000,13.58,13.67,13.27,13.37,1226451,0
+TPH.US,D,20160902,000000,13.51,13.6,13.32,13.44,1509158,0
+TPH.US,D,20160906,000000,13.52,13.53,13.32,13.48,741870,0
+TPH.US,D,20160907,000000,13.47,13.77,13.47,13.67,1002098,0
+TPH.US,D,20160908,000000,13.63,13.63,13.44,13.46,801731,0
+TPH.US,D,20160909,000000,13.29,13.29,12.62,12.81,2200784,0
+TPH.US,D,20160912,000000,12.69,13.06,12.67,13.03,1161784,0
+TPH.US,D,20160913,000000,12.9,12.99,12.49,12.55,1161611,0
+TPH.US,D,20160914,000000,12.63,12.67,12.42,12.54,1658181,0
+TPH.US,D,20160915,000000,12.5,12.66,12.38,12.55,1325277,0
+TPH.US,D,20160916,000000,12.49,12.5,12.31,12.38,2012346,0
+TPH.US,D,20160919,000000,12.47,12.79,12.47,12.55,1081896,0
+TPH.US,D,20160920,000000,12.8,12.878,12.31,12.38,1899654,0
+TPH.US,D,20160921,000000,12.45,12.575,12.235,12.53,1118968,0
+TPH.US,D,20160922,000000,12.71,12.88,12.65,12.83,1076705,0
+TPH.US,D,20160923,000000,12.81,12.93,12.75,12.75,755533,0
+TPH.US,D,20160926,000000,12.64,12.83,12.63,12.76,820255,0
+TPH.US,D,20160927,000000,12.75,13.01,12.67,12.93,1268571,0
+TPH.US,D,20160928,000000,13.01,13.24,12.95,13.24,1189004,0
+TPH.US,D,20160929,000000,13.14,13.23,12.99,13.01,2019723,0
+TPH.US,D,20160930,000000,13.1,13.26,12.935,13.18,1507069,0
+TPH.US,D,20161003,000000,13.09,13.11,12.875,12.93,1030754,0
+TPH.US,D,20161004,000000,12.96,13.1,12.9,12.94,1306516,0
+TPH.US,D,20161005,000000,13.01,13.21,12.98,13.05,2276966,0
+TPH.US,D,20161006,000000,13.01,13.16,12.875,13.14,1305847,0
+TPH.US,D,20161007,000000,13.16,13.24,12.84,12.86,1031807,0
+TPH.US,D,20161010,000000,12.97,13.18,12.92,13.11,915341,0
+TPH.US,D,20161011,000000,13.06,13.1,12.705,12.81,709077,0
+TPH.US,D,20161012,000000,12.83,12.9,12.685,12.71,968048,0
+TPH.US,D,20161013,000000,12.57,12.67,12.42,12.51,1116360,0
+TPH.US,D,20161014,000000,12.59,12.71,12.485,12.62,1602034,0
+TPH.US,D,20161017,000000,12.71,12.75,12.6,12.68,637874,0
+TPH.US,D,20161018,000000,12.81,12.84,12.64,12.71,945664,0
+TPH.US,D,20161019,000000,12.71,12.88,12.63,12.74,754571,0
+TPH.US,D,20161020,000000,12.67,12.7,12.36,12.51,1019938,0
+TPH.US,D,20161021,000000,12.33,12.48,12.32,12.38,839661,0
+TPH.US,D,20161024,000000,12.55,12.645,12.46,12.56,1095899,0
+TPH.US,D,20161025,000000,12.42,12.46,12.18,12.24,840460,0
+TPH.US,D,20161026,000000,12.12,12.34,11.99,12,1694257,0
+TPH.US,D,20161027,000000,11.26,11.84,10.99,11.1,4401928,0
+TPH.US,D,20161028,000000,11.05,11.12,10.91,10.92,2453710,0
+TPH.US,D,20161031,000000,10.89,11.05,10.75,10.83,2703435,0
+TPH.US,D,20161101,000000,10.82,10.85,10.39,10.65,2786031,0
+TPH.US,D,20161102,000000,10.59,10.64,10.35,10.52,1921068,0
+TPH.US,D,20161103,000000,10.55,10.75,10.47,10.55,2673810,0
+TPH.US,D,20161104,000000,10.55,11.0199,10.47,10.79,2291283,0
+TPH.US,D,20161107,000000,11.03,11.03,10.69,10.73,2613497,0
+TPH.US,D,20161108,000000,10.62,10.71,10.42,10.68,3095537,0
+TPH.US,D,20161109,000000,10.57,11.16,10.47,11.1,3775356,0
+TPH.US,D,20161110,000000,11.31,11.43,11.115,11.25,3967482,0
+TPH.US,D,20161111,000000,11.32,11.445,11.21,11.34,3848754,0
+TPH.US,D,20161114,000000,11.48,11.59,11.335,11.5,2027537,0
+TPH.US,D,20161115,000000,11.73,11.74,11.32,11.4,2816826,0
+TPH.US,D,20161116,000000,11.35,11.35,11.11,11.17,1467456,0
+TPH.US,D,20161117,000000,11.31,11.61,11.31,11.42,2337688,0
+TPH.US,D,20161118,000000,11.46,11.665,11.37,11.6,1216856,0
+TPH.US,D,20161121,000000,11.65,11.72,11.44,11.54,2052600,0
+TPH.US,D,20161122,000000,11.62,11.8,11.54,11.57,1257447,0
+TPH.US,D,20161123,000000,11.52,11.8,11.5,11.77,1181988,0
+TPH.US,D,20161125,000000,11.86,11.92,11.74,11.89,403542,0
+TPH.US,D,20161128,000000,11.83,11.83,11.535,11.7,1110071,0
+TPH.US,D,20161129,000000,11.71,11.975,11.64,11.87,2503220,0
+TPH.US,D,20161130,000000,11.97,11.99,11.61,11.62,1963731,0
+TPH.US,D,20161201,000000,11.65,11.715,11.31,11.37,3259912,0
+TPH.US,D,20161202,000000,11.33,11.55,11.32,11.45,1820947,0
+TPH.US,D,20161205,000000,11.85,11.85,11.56,11.72,2526369,0
+TPH.US,D,20161206,000000,11.85,12.16,11.735,12.15,1413795,0
+TPH.US,D,20161207,000000,12.07,12.73,12.07,12.7,2960097,0
+TPH.US,D,20161208,000000,12.77,13.37,12.735,13.11,2480471,0
+TPH.US,D,20161209,000000,13.13,13.14,12.69,12.8,1711641,0
+TPH.US,D,20161212,000000,12.61,12.775,12.49,12.74,1906679,0
+TPH.US,D,20161213,000000,12.75,12.87,12.45,12.55,1872960,0
+TPH.US,D,20161214,000000,12.52,12.59,12.16,12.17,1895454,0
+TPH.US,D,20161215,000000,12.19,12.52,11.84,11.91,2822621,0
+TPH.US,D,20161216,000000,11.88,12.255,11.84,12.05,4573611,0
+TPH.US,D,20161219,000000,12.2,12.37,12.15,12.25,2032611,0
+TPH.US,D,20161220,000000,12.27,12.39,12,12.13,2309474,0
+TPH.US,D,20161221,000000,12.14,12.33,12.14,12.22,873028,0
+TPH.US,D,20161222,000000,12.24,12.25,12.05,12.06,663710,0
+TPH.US,D,20161223,000000,12.07,12.22,12.01,12.16,1278357,0
+TPH.US,D,20161227,000000,12.21,12.22,12.11,12.18,636545,0
+TPH.US,D,20161228,000000,12.2,12.2,11.85,11.89,1026701,0
+TPH.US,D,20161229,000000,11.87,12.01,11.72,11.75,1029483,0
+TPH.US,D,20161230,000000,11.76,11.76,11.44,11.48,1545298,0
+TPH.US,D,20170103,000000,11.66,11.78,11.48,11.63,2103195,0
+TPH.US,D,20170104,000000,11.7,11.97,11.7,11.84,1884166,0
+TPH.US,D,20170105,000000,11.8,11.91,11.67,11.88,2965652,0
+TPH.US,D,20170106,000000,12.08,12.08,11.53,11.55,2079768,0
+TPH.US,D,20170109,000000,11.5,11.51,11.31,11.37,1878591,0
+TPH.US,D,20170110,000000,11.44,11.58,11.31,11.48,1777860,0
+TPH.US,D,20170111,000000,11.47,11.6799,11.33,11.67,2440607,0
+TPH.US,D,20170112,000000,11.62,11.85,11.36,11.8,1820249,0
+TPH.US,D,20170113,000000,11.89,12.05,11.8,11.91,1368650,0
+TPH.US,D,20170117,000000,11.81,12.08,11.75,11.95,1276092,0
+TPH.US,D,20170118,000000,12.05,12.12,11.79,11.94,1201103,0
+TPH.US,D,20170119,000000,11.95,12.07,11.69,11.76,1027780,0
+TPH.US,D,20170120,000000,11.78,11.88,11.7,11.87,953162,0
+TPH.US,D,20170123,000000,11.84,11.98,11.81,11.92,822077,0
+TPH.US,D,20170124,000000,12.17,12.68,12.05,12.56,2221964,0
+TPH.US,D,20170125,000000,12.66,12.91,12.61,12.71,1429442,0
+TPH.US,D,20170126,000000,12.79,12.965,12.72,12.75,1402975,0
+TPH.US,D,20170127,000000,12.75,12.77,12.47,12.54,1026016,0
+TPH.US,D,20170130,000000,12.4,12.42,12.15,12.41,1302537,0
+TPH.US,D,20170131,000000,12.36,12.36,12.175,12.27,1138502,0
+TPH.US,D,20170201,000000,12.34,12.36,12.17,12.3,1584229,0
+TPH.US,D,20170202,000000,12.31,12.395,12.18,12.2,1178098,0
+TPH.US,D,20170203,000000,12.28,12.38,12.14,12.33,1015084,0
+TPH.US,D,20170206,000000,12.27,12.405,12.16,12.24,871867,0
+TPH.US,D,20170207,000000,12.24,12.26,12.01,12.09,1078293,0
+TPH.US,D,20170208,000000,12.05,12.05,11.78,11.94,2386008,0
+TPH.US,D,20170209,000000,11.93,12.01,11.77,11.93,1409504,0
+TPH.US,D,20170210,000000,11.99,12.3,11.93,12.28,1169457,0
+TPH.US,D,20170213,000000,12.34,12.39,12.23,12.32,1365923,0
+TPH.US,D,20170214,000000,12.24,12.3,12.06,12.13,1344148,0
+TPH.US,D,20170215,000000,12.07,12.39,12.04,12.34,914857,0
+TPH.US,D,20170216,000000,12.36,12.43,12.17,12.18,1182341,0
+TPH.US,D,20170217,000000,12.16,12.18,12,12.07,1314507,0
+TPH.US,D,20170221,000000,12.07,12.22,12.02,12.17,1964019,0
+TPH.US,D,20170222,000000,12.13,12.53,12.06,12.32,3746859,0
+TPH.US,D,20170223,000000,12.38,12.43,12,12.11,2193773,0
+TPH.US,D,20170224,000000,12.05,12.28,11.945,12.21,2728814,0
+TPH.US,D,20170227,000000,11.82,12.19,11.74,12.1,3765768,0
+TPH.US,D,20170228,000000,12.12,12.14,11.88,11.94,2746586,0
+TPH.US,D,20170301,000000,12.23,12.58,12.2,12.31,3039171,0
+TPH.US,D,20170302,000000,12.31,12.31,12.06,12.09,1623740,0
+TPH.US,D,20170303,000000,12.07,12.28,11.91,12.27,1920139,0
+TPH.US,D,20170306,000000,12.15,12.22,12.095,12.2,1003755,0
+TPH.US,D,20170307,000000,12.3,12.45,12.24,12.34,1695300,0
+TPH.US,D,20170308,000000,12.39,12.66,12.245,12.65,2259738,0
+TPH.US,D,20170309,000000,12.66,12.67,12.32,12.55,1764070,0
+TPH.US,D,20170310,000000,12.65,13.185,12.65,12.96,3171502,0
+TPH.US,D,20170313,000000,12.96,12.975,12.58,12.61,1582137,0
+TPH.US,D,20170314,000000,12.55,12.58,12.355,12.5,1677718,0
+TPH.US,D,20170315,000000,12.57,12.78,12.48,12.76,1620426,0
+TPH.US,D,20170316,000000,12.79,13.37,12.78,13.31,2143426,0
+TPH.US,D,20170317,000000,12.94,13.05,12.7,12.73,7216249,0
+TPH.US,D,20170320,000000,12.75,12.885,12.63,12.86,2012774,0
+TPH.US,D,20170321,000000,12.89,12.89,12.39,12.51,5136200,0
+TPH.US,D,20170322,000000,12.55,12.55,12.28,12.5,3270436,0
+TPH.US,D,20170323,000000,12.5,12.71,12.44,12.52,1829119,0
+TPH.US,D,20170324,000000,12.55,12.7,12.45,12.59,1992178,0
+TPH.US,D,20170327,000000,12.38,12.63,12.35,12.6,2155850,0
+TPH.US,D,20170328,000000,12.54,12.905,12.49,12.85,2367632,0
+TPH.US,D,20170329,000000,12.8,13.01,12.77,12.95,1785262,0
+TPH.US,D,20170330,000000,12.94,12.99,12.84,12.86,1999991,0
+TPH.US,D,20170331,000000,12.87,12.93,12.39,12.54,5390864,0
+TPH.US,D,20170403,000000,12.54,12.585,12.26,12.39,2941184,0
+TPH.US,D,20170404,000000,12.35,12.46,12.26,12.36,1680516,0
+TPH.US,D,20170405,000000,12.42,12.565,12.18,12.23,1933600,0
+TPH.US,D,20170406,000000,12.23,12.35,12.14,12.27,1332778,0
+TPH.US,D,20170407,000000,12.23,12.29,12.12,12.14,1739794,0
+TPH.US,D,20170410,000000,12.17,12.38,12.1,12.28,1108412,0
+TPH.US,D,20170411,000000,12.23,12.38,12.16,12.33,1351631,0
+TPH.US,D,20170412,000000,12.3,12.335,12.11,12.14,1039451,0
+TPH.US,D,20170413,000000,12.15,12.28,12.08,12.1,2003450,0
+TPH.US,D,20170417,000000,12.18,12.34,12.11,12.33,1138601,0
+TPH.US,D,20170418,000000,12.28,12.55,12.2,12.49,1867983,0
+TPH.US,D,20170419,000000,12.54,12.6261,12.39,12.4,1373240,0
+TPH.US,D,20170420,000000,12.49,12.595,12.035,12.22,2545399,0
+TPH.US,D,20170421,000000,12.2,12.24,12.04,12.16,1988451,0
+TPH.US,D,20170424,000000,12.4,12.45,12.13,12.3,2694775,0
+TPH.US,D,20170425,000000,12.34,12.41,12.01,12.33,4333740,0
+TPH.US,D,20170426,000000,12.41,12.9,12.3,12.64,2533665,0
+TPH.US,D,20170427,000000,12.73,12.77,12.47,12.66,2189086,0
+TPH.US,D,20170428,000000,12.67,12.67,12.335,12.45,1753071,0
+TPH.US,D,20170501,000000,12.48,12.59,12.35,12.42,1562432,0
+TPH.US,D,20170502,000000,12.41,12.47,12.145,12.32,1947797,0
+TPH.US,D,20170503,000000,12.28,12.36,12.03,12.09,2072898,0
+TPH.US,D,20170504,000000,12.11,12.21,12.09,12.17,1464371,0
+TPH.US,D,20170505,000000,12.23,12.32,12.12,12.31,1374620,0
+TPH.US,D,20170508,000000,12.3,12.4,12.19,12.25,1176777,0
+TPH.US,D,20170509,000000,12.3,12.53,12.3,12.52,1560442,0
+TPH.US,D,20170510,000000,12.47,12.56,12.32,12.52,1488006,0
+TPH.US,D,20170511,000000,12.48,12.54,12.34,12.49,884137,0
+TPH.US,D,20170512,000000,12.45,12.53,12.39,12.47,1044352,0
+TPH.US,D,20170515,000000,12.51,12.72,12.5,12.63,1381333,0
+TPH.US,D,20170516,000000,12.66,12.68,12.5,12.68,1406518,0
+TPH.US,D,20170517,000000,12.51,12.63,12.325,12.33,2114289,0
+TPH.US,D,20170518,000000,12.33,12.62,12.259,12.59,2145714,0
+TPH.US,D,20170519,000000,12.6,12.81,12.56,12.74,1292392,0
+TPH.US,D,20170522,000000,12.8,12.85,12.67,12.7,1017332,0
+TPH.US,D,20170523,000000,12.79,12.89,12.65,12.75,1425191,0
+TPH.US,D,20170524,000000,12.76,12.82,12.61,12.8,793818,0
+TPH.US,D,20170525,000000,12.85,12.86,12.55,12.56,823485,0
+TPH.US,D,20170526,000000,12.53,12.6,12.45,12.49,1106721,0
+TPH.US,D,20170530,000000,12.45,12.555,12.4,12.53,1543421,0
+TPH.US,D,20170531,000000,12.6,12.6,12.28,12.37,2515009,0
+TPH.US,D,20170601,000000,12.41,12.54,12.33,12.5,2094464,0
+TPH.US,D,20170602,000000,12.5,12.725,12.49,12.61,2308010,0
+TPH.US,D,20170605,000000,12.62,12.65,12.47,12.53,1280347,0
+TPH.US,D,20170606,000000,12.43,12.595,12.34,12.43,1352249,0
+TPH.US,D,20170607,000000,12.44,12.5,12.28,12.31,1378729,0
+TPH.US,D,20170608,000000,12.27,12.425,12.17,12.21,2307850,0
+TPH.US,D,20170609,000000,12.26,12.32,12.11,12.25,2687882,0
+TPH.US,D,20170612,000000,12.22,12.53,12.22,12.35,2961381,0
+TPH.US,D,20170613,000000,12.39,12.52,12.29,12.5,2763363,0
+TPH.US,D,20170614,000000,12.52,12.75,12.44,12.72,2281456,0
+TPH.US,D,20170615,000000,12.58,12.67,12.395,12.45,1445684,0
+TPH.US,D,20170616,000000,12.22,12.49,12.14,12.48,2709757,0
+TPH.US,D,20170619,000000,12.51,12.82,12.48,12.65,1560514,0
+TPH.US,D,20170620,000000,12.73,12.8,12.45,12.55,4227217,0
+TPH.US,D,20170621,000000,12.62,12.76,12.46,12.49,3117179,0
+TPH.US,D,20170622,000000,12.45,12.54,12.42,12.46,1511321,0
+TPH.US,D,20170623,000000,12.43,12.6,12.32,12.57,2297928,0
+TPH.US,D,20170626,000000,12.65,12.94,12.57,12.85,3190550,0
+TPH.US,D,20170627,000000,12.85,12.955,12.705,12.74,1276473,0
+TPH.US,D,20170628,000000,12.85,13.14,12.79,13.06,1191686,0
+TPH.US,D,20170629,000000,13.03,13.08,12.72,13.05,2686171,0
+TPH.US,D,20170630,000000,13.08,13.27,13.01,13.19,1610411,0
+TPH.US,D,20170703,000000,13.17,13.25,13.1,13.14,520499,0
+TPH.US,D,20170705,000000,13.08,13.23,12.92,13.21,1255413,0
+TPH.US,D,20170706,000000,13.14,13.185,13.03,13.09,1552070,0
+TPH.US,D,20170707,000000,13.17,13.47,13.1,13.47,1775415,0
+TPH.US,D,20170710,000000,13.47,13.57,13.33,13.5,1509961,0
+TPH.US,D,20170711,000000,13.32,13.435,13.04,13.4,2875836,0
+TPH.US,D,20170712,000000,13.5,13.605,13.265,13.38,1490201,0
+TPH.US,D,20170713,000000,13.37,13.52,13.34,13.48,1535923,0
+TPH.US,D,20170714,000000,13.46,13.71,13.46,13.59,1392562,0
+TPH.US,D,20170717,000000,13.63,13.78,13.56,13.66,896525,0
+TPH.US,D,20170718,000000,13.66,13.78,13.36,13.66,1859287,0
+TPH.US,D,20170719,000000,13.66,13.91,13.66,13.89,1662847,0
+TPH.US,D,20170720,000000,13.9,14.02,13.8,13.91,1699479,0
+TPH.US,D,20170721,000000,13.98,14.18,13.84,13.98,1272401,0
+TPH.US,D,20170724,000000,13.98,13.99,13.88,13.95,954144,0
+TPH.US,D,20170725,000000,14.03,14.16,13.94,14.08,2347937,0
+TPH.US,D,20170726,000000,14.18,14.21,13.92,14.02,2189736,0
+TPH.US,D,20170727,000000,14,14,13.665,13.67,3151418,0
+TPH.US,D,20170728,000000,13.57,13.7,13.31,13.38,3700189,0
+TPH.US,D,20170731,000000,13.42,13.51,13.21,13.3,2192756,0
+TPH.US,D,20170801,000000,13.33,13.56,13.15,13.51,1677266,0
+TPH.US,D,20170802,000000,13.45,13.64,13.31,13.42,1319686,0
+TPH.US,D,20170803,000000,13.42,13.5,13.34,13.48,2107512,0
+TPH.US,D,20170804,000000,13.5,13.655,13.46,13.62,1093347,0
+TPH.US,D,20170807,000000,13.61,13.7,13.53,13.68,1229925,0
+TPH.US,D,20170808,000000,13.66,13.94,13.6,13.77,1454677,0
+TPH.US,D,20170809,000000,13.63,13.92,13.56,13.88,1793291,0
+TPH.US,D,20170810,000000,13.8,13.825,13.625,13.71,1981431,0
+TPH.US,D,20170811,000000,13.63,13.84,13.57,13.78,1565871,0
+TPH.US,D,20170814,000000,13.89,13.94,13.8,13.81,954219,0
+TPH.US,D,20170815,000000,13.81,13.815,13.69,13.76,1194005,0
+TPH.US,D,20170816,000000,13.76,13.81,13.68,13.7,870581,0
+TPH.US,D,20170817,000000,13.64,13.72,13.3,13.32,1441665,0
+TPH.US,D,20170818,000000,13.2,13.235,13.04,13.06,1284542,0
+TPH.US,D,20170821,000000,13.02,13.09,12.955,13.06,806491,0
+TPH.US,D,20170822,000000,13.03,13.12,12.93,13.09,1066159,0
+TPH.US,D,20170823,000000,13.01,13.11,12.8,12.87,1342705,0
+TPH.US,D,20170824,000000,12.89,13.015,12.82,12.83,1640300,0
+TPH.US,D,20170825,000000,12.88,12.92,12.78,12.8,916273,0
+TPH.US,D,20170828,000000,12.82,12.835,12.58,12.77,1856265,0
+TPH.US,D,20170829,000000,12.69,12.75,12.5,12.5,1654512,0
+TPH.US,D,20170830,000000,12.46,12.63,12.36,12.47,1393455,0
+TPH.US,D,20170831,000000,12.52,12.8,12.52,12.74,1650830,0
+TPH.US,D,20170901,000000,12.75,12.88,12.7,12.76,1313139,0
+TPH.US,D,20170905,000000,12.77,12.81,12.38,12.62,1767009,0
+TPH.US,D,20170906,000000,12.64,12.71,12.54,12.55,1987967,0
+TPH.US,D,20170907,000000,12.59,12.63,12.33,12.37,1271872,0
+TPH.US,D,20170908,000000,12.38,12.63,12.28,12.61,1714379,0
+TPH.US,D,20170911,000000,12.68,13.04,12.67,12.91,1574736,0
+TPH.US,D,20170912,000000,13.01,13.23,12.92,13.2,1640611,0
+TPH.US,D,20170913,000000,13.18,13.18,12.755,12.93,1601927,0
+TPH.US,D,20170914,000000,12.9,13.03,12.77,13,1599578,0
+TPH.US,D,20170915,000000,13.03,13.05,12.77,12.89,4247053,0
+TPH.US,D,20170918,000000,12.98,13.08,12.91,13.05,1279285,0
+TPH.US,D,20170919,000000,13.05,13.175,13.02,13.11,1231762,0
+TPH.US,D,20170920,000000,13.05,13.07,12.93,12.98,1674007,0
+TPH.US,D,20170921,000000,13.01,13.15,12.91,13.01,910258,0
+TPH.US,D,20170922,000000,13,13.23,12.9,13.06,985858,0
+TPH.US,D,20170925,000000,13.01,13.18,12.98,13.15,1061592,0
+TPH.US,D,20170926,000000,13.21,13.42,13.15,13.3,1373244,0
+TPH.US,D,20170927,000000,13.44,13.49,13.22,13.32,1418097,0
+TPH.US,D,20170928,000000,13.33,13.495,13.235,13.47,1450247,0
+TPH.US,D,20170929,000000,13.56,13.94,13.56,13.81,2082943,0
+TPH.US,D,20171002,000000,13.89,14.08,13.78,13.99,2108959,0
+TPH.US,D,20171003,000000,14.13,14.36,13.88,14.11,2235520,0
+TPH.US,D,20171004,000000,14.14,14.32,14.09,14.23,1232981,0
+TPH.US,D,20171005,000000,14.32,14.4,14.25,14.33,1136449,0
+TPH.US,D,20171006,000000,14.28,14.35,14.22,14.3,1166824,0
+TPH.US,D,20171009,000000,14.23,14.38,14.14,14.32,1083065,0
+TPH.US,D,20171010,000000,14.4,14.47,14.23,14.43,1053433,0
+TPH.US,D,20171011,000000,14.42,14.5,14.31,14.49,1543423,0
+TPH.US,D,20171012,000000,14.48,14.715,14.47,14.61,1812831,0
+TPH.US,D,20171013,000000,14.68,14.71,14.565,14.64,765236,0
+TPH.US,D,20171016,000000,14.65,14.74,14.525,14.71,1692381,0
+TPH.US,D,20171017,000000,14.72,14.83,14.65,14.79,1204296,0
+TPH.US,D,20171018,000000,14.84,15,14.72,14.99,1815367,0
+TPH.US,D,20171019,000000,14.93,15.315,14.86,15.28,1720513,0
+TPH.US,D,20171020,000000,15.36,15.635,15.24,15.54,2456985,0
+TPH.US,D,20171023,000000,15.64,15.7,15.33,15.49,1712165,0
+TPH.US,D,20171024,000000,15.52,15.675,15.46,15.57,2441879,0
+TPH.US,D,20171025,000000,16.45,16.94,16.31,16.54,6274695,0
+TPH.US,D,20171026,000000,17.2,17.2,16.63,16.97,4544362,0
+TPH.US,D,20171027,000000,16.94,17.26,16.78,17.23,5290518,0
+TPH.US,D,20171030,000000,17.26,17.745,17.23,17.38,8272421,0
+TPH.US,D,20171031,000000,17.31,17.7,17.31,17.69,5461702,0
+TPH.US,D,20171101,000000,17.71,17.84,17.61,17.7,4747574,0
+TPH.US,D,20171102,000000,17.7,17.74,16.8,16.93,7444811,0
+TPH.US,D,20171103,000000,16.99,17.4509,16.9,17.14,2515017,0
+TPH.US,D,20171106,000000,17.18,17.585,17.07,17.52,1990993,0
+TPH.US,D,20171107,000000,17.56,17.75,17.44,17.5,1530900,0
+TPH.US,D,20171108,000000,17.45,17.7,17.23,17.6,1936035,0
+TPH.US,D,20171109,000000,17.42,17.79,17.42,17.6,2795395,0
+TPH.US,D,20171110,000000,17.57,17.695,17.5,17.61,1903004,0
+TPH.US,D,20171113,000000,17.54,17.7,17.46,17.63,1840163,0
+TPH.US,D,20171114,000000,17.58,17.96,17.55,17.86,1555015,0
+TPH.US,D,20171115,000000,17.78,17.81,17.44,17.53,1659802,0
+TPH.US,D,20171116,000000,17.59,17.68,17.48,17.57,1841219,0
+TPH.US,D,20171117,000000,17.53,17.93,17.5,17.81,1738133,0
+TPH.US,D,20171120,000000,17.88,17.92,17.77,17.78,1205612,0
+TPH.US,D,20171121,000000,17.92,18.09,17.8,17.95,2135602,0
+TPH.US,D,20171122,000000,17.99,18.02,17.79,17.93,850522,0
+TPH.US,D,20171124,000000,18.01,18.165,17.97,18.05,822622,0
+TPH.US,D,20171127,000000,18.03,18.03,17.74,17.81,1522600,0
+TPH.US,D,20171128,000000,17.91,18.3,17.8211,18.24,2225345,0
+TPH.US,D,20171129,000000,18.26,18.44,18.13,18.23,1568564,0
+TPH.US,D,20171130,000000,18.25,18.32,18.05,18.12,1858873,0
+TPH.US,D,20171201,000000,18.1,18.11,17.35,17.65,2097657,0
+TPH.US,D,20171204,000000,17.9,18.08,17.66,17.68,1883562,0
+TPH.US,D,20171205,000000,17.45,17.47,17.09,17.18,2503293,0
+TPH.US,D,20171206,000000,17.14,17.41,16.83,16.87,2567633,0
+TPH.US,D,20171207,000000,16.86,17.39,16.83,17.29,2095623,0
+TPH.US,D,20171208,000000,17.43,17.74,17.41,17.56,1520593,0
+TPH.US,D,20171211,000000,17.56,17.73,17.56,17.66,1231711,0
+TPH.US,D,20171212,000000,17.65,17.76,17.38,17.42,1178544,0
+TPH.US,D,20171213,000000,17.5,17.57,17.37,17.4,978270,0
+TPH.US,D,20171214,000000,17.4,17.57,17.22,17.43,1402687,0
+TPH.US,D,20171215,000000,17.48,17.92,17.46,17.82,5063038,0
+TPH.US,D,20171218,000000,17.93,18.46,17.93,18.44,1686501,0
+TPH.US,D,20171219,000000,18.38,18.46,17.82,17.84,1496639,0
+TPH.US,D,20171220,000000,17.93,17.99,17.79,17.93,1587467,0
+TPH.US,D,20171221,000000,18.01,18.26,18,18.17,1066957,0
+TPH.US,D,20171222,000000,18.24,18.28,17.79,17.82,911649,0
+TPH.US,D,20171226,000000,17.8,17.9503,17.7702,17.87,630913,0
+TPH.US,D,20171227,000000,17.89,18.07,17.72,17.77,716652,0
+TPH.US,D,20171228,000000,17.81,18.04,17.735,18.02,1065726,0
+TPH.US,D,20171229,000000,18.11,18.23,17.89,17.92,1340715,0
+TPH.US,D,20180102,000000,18.16,18.2,17.76,18.05,1690114,0
+TPH.US,D,20180103,000000,18.14,19.15,18.14,19.09,3752283,0
+TPH.US,D,20180104,000000,19.25,19.28,18.745,19.03,2141312,0
+TPH.US,D,20180105,000000,19.55,19.55,19.03,19.42,2088529,0
+TPH.US,D,20180108,000000,19.44,19.53,19.26,19.34,1409017,0
+TPH.US,D,20180109,000000,19.36,19.54,19.3,19.35,1556146,0
+TPH.US,D,20180110,000000,19.19,19.23,18.68,18.98,1746491,0
+TPH.US,D,20180111,000000,19.12,19.44,19.12,19.33,1492418,0
+TPH.US,D,20180112,000000,19.39,19.43,19.09,19.23,1241640,0
+TPH.US,D,20180116,000000,19.39,19.46,18.78,18.82,1440941,0
+TPH.US,D,20180117,000000,18.99,19.08,18.885,18.98,1926752,0
+TPH.US,D,20180118,000000,18.98,19.09,18.55,18.59,1289602,0
+TPH.US,D,20180119,000000,18.66,18.82,18.57,18.81,1047733,0
+TPH.US,D,20180122,000000,18.81,18.89,18.645,18.83,1383058,0
+TPH.US,D,20180123,000000,18.81,18.9,18.6,18.87,757191,0
+TPH.US,D,20180124,000000,18.96,19.06,18.585,18.64,1187031,0
+TPH.US,D,20180125,000000,18.71,18.71,17.99,18.22,1730480,0
+TPH.US,D,20180126,000000,18.33,18.33,17.82,17.94,1643644,0
+TPH.US,D,20180129,000000,17.82,17.905,17.03,17.1,2206413,0
+TPH.US,D,20180130,000000,16.84,16.96,16.63,16.82,1776780,0
+TPH.US,D,20180131,000000,17.02,17.125,16.31,16.31,2344250,0
+TPH.US,D,20180201,000000,16.25,17.03,16.07,16.82,3080926,0
+TPH.US,D,20180202,000000,16.6,16.73,16.195,16.25,2358159,0
+TPH.US,D,20180205,000000,16.07,16.33,15.35,15.69,2701602,0
+TPH.US,D,20180206,000000,15.22,16.76,14.86,16.72,4617029,0
+TPH.US,D,20180207,000000,16.6,17.01,16.55,16.71,4529770,0
+TPH.US,D,20180208,000000,16.77,16.77,16.16,16.16,2647618,0
+TPH.US,D,20180209,000000,16.45,16.45,15.86,16.25,2286310,0
+TPH.US,D,20180212,000000,16.32,16.675,16.05,16.59,1583782,0
+TPH.US,D,20180213,000000,16.49,16.75,16.43,16.74,1719339,0
+TPH.US,D,20180214,000000,16.51,17.2,16.49,17.18,2077248,0
+TPH.US,D,20180215,000000,17.3,17.36,16.96,17.35,1861425,0
+TPH.US,D,20180216,000000,17.3,17.9,17.28,17.75,2450611,0
+TPH.US,D,20180220,000000,18.11,18.2,17.3,17.42,3343104,0
+TPH.US,D,20180221,000000,17.76,18.22,17.35,17.36,4655696,0
+TPH.US,D,20180222,000000,17.44,17.5899,16.87,16.94,1963229,0
+TPH.US,D,20180223,000000,16.85,17.0396,16.125,16.39,2789480,0
+TPH.US,D,20180226,000000,16.49,16.66,16.19,16.58,1734168,0
+TPH.US,D,20180227,000000,16.64,16.91,15.97,15.97,2086182,0
+TPH.US,D,20180228,000000,16.03,16.12,15.32,15.33,2277109,0
+TPH.US,D,20180301,000000,15.33,15.635,15.17,15.51,2239300,0
+TPH.US,D,20180302,000000,15.33,15.6,15.15,15.56,1508685,0
+TPH.US,D,20180305,000000,15.42,15.83,15.39,15.76,1488113,0
+TPH.US,D,20180306,000000,15.81,16.09,15.67,16.08,1732740,0
+TPH.US,D,20180307,000000,15.9,16.12,15.84,16.07,1418127,0
+TPH.US,D,20180308,000000,16.11,16.18,15.92,16.14,1127830,0
+TPH.US,D,20180309,000000,16.29,16.42,16.03,16.41,1053105,0
+TPH.US,D,20180312,000000,16.49,16.79,16.375,16.6,1595359,0
+TPH.US,D,20180313,000000,16.74,16.94,16.56,16.68,1057126,0
+TPH.US,D,20180314,000000,16.77,16.77,16.34,16.42,847990,0
+TPH.US,D,20180315,000000,16.5,16.53,16.06,16.22,936864,0
+TPH.US,D,20180316,000000,16.27,16.62,16.16,16.56,2047961,0
+TPH.US,D,20180319,000000,16.5,16.54,16.22,16.51,783115,0
+TPH.US,D,20180320,000000,16.52,16.66,16.34,16.38,651353,0
+TPH.US,D,20180321,000000,16.39,16.95,16.31,16.73,802997,0
+TPH.US,D,20180322,000000,16.51,16.92,16.38,16.39,1115289,0
+TPH.US,D,20180323,000000,16.54,16.75,16.23,16.23,1236182,0
+TPH.US,D,20180326,000000,16.53,16.67,16.12,16.53,1019330,0
+TPH.US,D,20180327,000000,16.51,16.69,16.23,16.4,2677068,0
+TPH.US,D,20180328,000000,16.36,16.52,16.04,16.05,1408419,0
+TPH.US,D,20180329,000000,16.13,16.51,16.12,16.43,1444152,0
+TPH.US,D,20180402,000000,16.27,16.4,15.57,15.74,1371620,0
+TPH.US,D,20180403,000000,15.8,16.14,15.56,16.07,1131396,0
+TPH.US,D,20180404,000000,15.95,17.27,15.95,17.17,2334135,0
+TPH.US,D,20180405,000000,17.23,17.53,17.16,17.46,1494267,0
+TPH.US,D,20180406,000000,17.31,17.56,16.67,16.91,1020570,0
+TPH.US,D,20180409,000000,17.07,17.195,16.79,16.85,944715,0
+TPH.US,D,20180410,000000,17.14,17.16,16.84,16.92,1027706,0
+TPH.US,D,20180411,000000,16.79,17.065,16.75,16.77,809528,0
+TPH.US,D,20180412,000000,16.85,16.86,16.48,16.71,1027450,0
+TPH.US,D,20180413,000000,16.83,17.02,16.55,16.79,1526074,0
+TPH.US,D,20180416,000000,16.95,17.185,16.77,17.06,650258,0
+TPH.US,D,20180417,000000,17.17,17.3,16.96,17.22,825133,0
+TPH.US,D,20180418,000000,17.36,17.42,17.18,17.25,970464,0
+TPH.US,D,20180419,000000,17.19,17.19,16,16.46,2382909,0
+TPH.US,D,20180420,000000,16.42,16.74,16.15,16.22,2250729,0
+TPH.US,D,20180423,000000,16.28,16.37,16.03,16.16,977961,0
+TPH.US,D,20180424,000000,16.35,16.65,16.09,16.24,2143645,0
+TPH.US,D,20180425,000000,16.7,16.96,16.27,16.77,2748675,0
+TPH.US,D,20180426,000000,16.89,17.21,16.14,17.08,2547395,0
+TPH.US,D,20180427,000000,17.1,17.805,17.1,17.73,1819533,0
+TPH.US,D,20180430,000000,17.74,17.76,17.04,17.11,1991851,0
+TPH.US,D,20180501,000000,16.97,17.48,16.88,17.4,1104608,0
+TPH.US,D,20180502,000000,17.4,17.41,16.94,16.96,1122037,0
+TPH.US,D,20180503,000000,16.94,17.24,16.81,17.17,912321,0
+TPH.US,D,20180504,000000,17.1,17.52,16.94,17.5,1069531,0
+TPH.US,D,20180507,000000,17.6,17.66,17.39,17.61,962684,0
+TPH.US,D,20180508,000000,17.58,17.78,17.465,17.65,679647,0
+TPH.US,D,20180509,000000,17.65,17.66,16.84,17,1503263,0
+TPH.US,D,20180510,000000,17.03,17.28,16.96,16.99,1365458,0
+TPH.US,D,20180511,000000,16.97,17.36,16.97,17.1,865745,0
+TPH.US,D,20180514,000000,17.19,17.24,16.84,16.98,931669,0
+TPH.US,D,20180515,000000,16.85,16.86,15.87,15.95,1555678,0
+TPH.US,D,20180516,000000,15.93,16.42,15.84,16.35,1852710,0
+TPH.US,D,20180517,000000,16.36,16.89,16.29,16.85,1826265,0
+TPH.US,D,20180518,000000,16.88,17.13,16.82,17.03,1451575,0
+TPH.US,D,20180521,000000,17.16,17.295,16.99,17.16,1167072,0
+TPH.US,D,20180522,000000,16.99,17,16.4,16.62,1593902,0
+TPH.US,D,20180523,000000,16.57,17.16,16.53,17.01,1180888,0
+TPH.US,D,20180524,000000,17,17.23,16.86,17.13,883960,0
+TPH.US,D,20180525,000000,17.09,17.75,17.09,17.66,1381258,0
+TPH.US,D,20180529,000000,17.48,17.77,17.41,17.58,844984,0
+TPH.US,D,20180530,000000,17.73,17.86,17.57,17.63,1385438,0
+TPH.US,D,20180531,000000,17.69,17.71,17.26,17.26,1095309,0
+TPH.US,D,20180601,000000,17.43,17.51,17.26,17.29,1165554,0
+TPH.US,D,20180604,000000,17.38,17.62,17.3127,17.5,867539,0
+TPH.US,D,20180605,000000,17.42,17.635,17.39,17.56,1101161,0
+TPH.US,D,20180606,000000,17.55,18.03,17.21,17.92,2451342,0
+TPH.US,D,20180607,000000,17.93,18.1,17.755,17.81,2215209,0
+TPH.US,D,20180608,000000,17.77,18.44,17.75,18.27,3151668,0
+TPH.US,D,20180611,000000,18.27,18.325,17.96,17.96,1365325,0
+TPH.US,D,20180612,000000,18,18.475,17.955,18.47,1165882,0
+TPH.US,D,20180613,000000,18.25,18.25,17.13,17.15,2420662,0
+TPH.US,D,20180614,000000,17.15,17.23,16.58,17.11,1944703,0
+TPH.US,D,20180615,000000,17.07,17.23,16.84,16.96,2422713,0
+TPH.US,D,20180618,000000,16.87,17.12,16.61,16.76,1106411,0
+TPH.US,D,20180619,000000,16.62,16.92,16.62,16.81,1288012,0
+TPH.US,D,20180620,000000,16.84,17.02,16.3,16.86,1475055,0
+TPH.US,D,20180621,000000,16.86,16.95,16.66,16.85,1088530,0
+TPH.US,D,20180622,000000,16.91,17,16.5,16.89,2495039,0
+TPH.US,D,20180625,000000,16.84,16.89,16.3,16.46,837754,0
+TPH.US,D,20180626,000000,16.88,16.99,16.44,16.55,1427122,0
+TPH.US,D,20180627,000000,16.57,16.6,16.18,16.2,630982,0
+TPH.US,D,20180628,000000,16.06,16.32,15.97,16.18,944769,0
+TPH.US,D,20180629,000000,16.41,16.58,16.31,16.36,1049176,0
+TPH.US,D,20180702,000000,16.22,16.4,16.02,16.23,807355,0
+TPH.US,D,20180703,000000,16.32,16.52,16.2,16.46,612238,0
+TPH.US,D,20180705,000000,16.6,16.6,16.375,16.57,770383,0
+TPH.US,D,20180706,000000,16.6,16.82,16.46,16.68,742540,0
+TPH.US,D,20180709,000000,16.85,17.01,16.7703,16.9,808555,0
+TPH.US,D,20180710,000000,16.98,17.2,16.685,16.82,1401932,0
+TPH.US,D,20180711,000000,16.7,16.92,16.66,16.8,887335,0
+TPH.US,D,20180712,000000,16.93,17,16.5,16.9,820247,0
+TPH.US,D,20180713,000000,16.93,17.05,16.78,16.8,942406,0
+TPH.US,D,20180716,000000,16.78,17,16.58,16.92,651375,0
+TPH.US,D,20180717,000000,16.94,17.445,16.94,17.4,903199,0
+TPH.US,D,20180718,000000,17.19,17.27,16.67,17.15,1438944,0
+TPH.US,D,20180719,000000,17.1,17.23,16.98,17.14,1066626,0
+TPH.US,D,20180720,000000,17.18,17.18,16.53,16.62,1106487,0
+TPH.US,D,20180723,000000,16.61,16.665,16.3,16.37,1180869,0
+TPH.US,D,20180724,000000,16.34,16.44,15.82,15.94,1199101,0
+TPH.US,D,20180725,000000,15.91,15.91,15.32,15.7,2118114,0
+TPH.US,D,20180726,000000,15.7,15.88,15.28,15.58,3415284,0
+TPH.US,D,20180727,000000,15.69,15.75,14.25,14.38,5306859,0
+TPH.US,D,20180730,000000,14,14.56,13.61,14.15,4112953,0
+TPH.US,D,20180731,000000,14.22,14.45,13.9,14.17,3774262,0
+TPH.US,D,20180801,000000,14.18,14.43,14.09,14.26,2925132,0
+TPH.US,D,20180802,000000,14.15,14.38,14.15,14.23,1749478,0
+TPH.US,D,20180803,000000,14.23,14.42,14.08,14.13,1747190,0
+TPH.US,D,20180806,000000,14.07,14.28,13.91,14.05,2017932,0
+TPH.US,D,20180807,000000,14.1,14.61,14.1,14.5,2452259,0
+TPH.US,D,20180808,000000,14.49,14.625,14.32,14.44,1686225,0
+TPH.US,D,20180809,000000,14.34,14.55,14.27,14.42,1242686,0
+TPH.US,D,20180810,000000,14.33,14.39,13.89,14.25,3248164,0
+TPH.US,D,20180813,000000,14.24,14.24,13.68,13.7,2571759,0
+TPH.US,D,20180814,000000,13.74,14.02,13.63,13.93,2021965,0
+TPH.US,D,20180815,000000,13.84,14.01,13.76,13.87,2035662,0
+TPH.US,D,20180816,000000,13.96,14.21,13.9,13.98,1202944,0
+TPH.US,D,20180817,000000,13.97,14.13,13.89,14.08,2045081,0
+TPH.US,D,20180820,000000,14.11,14.365,14.07,14.24,1581243,0
+TPH.US,D,20180821,000000,14.59,14.96,14.45,14.91,2709720,0
+TPH.US,D,20180822,000000,14.83,15.01,14.67,14.7,1583423,0
+TPH.US,D,20180823,000000,14.68,14.7,14.38,14.5,1568654,0
+TPH.US,D,20180824,000000,14.47,14.55,14.34,14.52,1117943,0
+TPH.US,D,20180827,000000,14.52,14.84,14.47,14.84,1980189,0
+TPH.US,D,20180828,000000,14.85,14.86,14.68,14.78,1056931,0
+TPH.US,D,20180829,000000,14.77,14.77,14.4,14.42,2554449,0
+TPH.US,D,20180830,000000,14.36,14.55,14.28,14.41,1812801,0
+TPH.US,D,20180831,000000,14.42,14.5,14.25,14.49,1322599,0
+TPH.US,D,20180904,000000,14.44,14.5299,14.25,14.45,1718598,0
+TPH.US,D,20180905,000000,14.46,14.55,14.29,14.38,2521059,0
+TPH.US,D,20180906,000000,14.45,14.735,14.17,14.22,2644535,0
+TPH.US,D,20180907,000000,14.1,14.11,13.87,14.07,2049125,0
+TPH.US,D,20180910,000000,14.11,14.22,14,14.1,1165179,0
+TPH.US,D,20180911,000000,14.05,14.395,14,14.23,1464460,0
+TPH.US,D,20180912,000000,14.23,14.4,14.16,14.35,1617527,0
+TPH.US,D,20180913,000000,14.33,14.36,13.74,14.27,2964499,0
+TPH.US,D,20180914,000000,14.25,14.42,13.955,14.39,1390252,0
+TPH.US,D,20180917,000000,14.3,14.44,13.72,13.73,2040563,0
+TPH.US,D,20180918,000000,13.74,14.06,13.7,13.84,1690200,0
+TPH.US,D,20180919,000000,13.81,14.04,13.76,13.89,2400799,0
+TPH.US,D,20180920,000000,13.78,13.78,13.025,13.38,5199305,0
+TPH.US,D,20180921,000000,13.33,13.35,12.98,13.26,3723110,0
+TPH.US,D,20180924,000000,13.15,13.36,13.14,13.22,1896945,0
+TPH.US,D,20180925,000000,13.25,13.48,13.2,13.38,1968990,0
+TPH.US,D,20180926,000000,13.45,13.59,12.73,12.74,3361461,0
+TPH.US,D,20180927,000000,12.71,12.74,12.49,12.61,2415746,0
+TPH.US,D,20180928,000000,12.58,12.87,12.39,12.4,2886657,0
+TPH.US,D,20181001,000000,12.15,12.49,11.88,12.28,3727538,0
+TPH.US,D,20181002,000000,12.29,12.675,12.27,12.62,2594111,0
+TPH.US,D,20181003,000000,12.69,12.82,12.15,12.26,3660853,0
+TPH.US,D,20181004,000000,12.18,12.31,11.93,12.08,3601541,0
+TPH.US,D,20181005,000000,12.08,12.23,11.76,12.2,2633188,0
+TPH.US,D,20181008,000000,12.16,12.455,12.16,12.33,1607651,0
+TPH.US,D,20181009,000000,12.3,12.41,11.96,11.99,2041635,0
+TPH.US,D,20181010,000000,11.93,12.15,11.78,11.8,2018274,0
+TPH.US,D,20181011,000000,11.73,11.82,11.5,11.57,2746439,0
+TPH.US,D,20181012,000000,11.78,11.78,11.19,11.35,2254737,0
+TPH.US,D,20181015,000000,11.3,11.49,11.25,11.4,1085798,0
+TPH.US,D,20181016,000000,11.52,11.86,11.33,11.81,1472584,0
+TPH.US,D,20181017,000000,11.68,11.69,11.4,11.58,1593170,0
+TPH.US,D,20181018,000000,11.27,11.69,11.23,11.25,2463821,0
+TPH.US,D,20181019,000000,11.28,11.39,10.99,11.18,3456051,0
+TPH.US,D,20181022,000000,11.17,11.17,10.555,10.69,3736688,0
+TPH.US,D,20181023,000000,10.58,11.28,10.545,10.96,4167241,0
+TPH.US,D,20181024,000000,11.01,11.45,10.97,11.16,3640195,0
+TPH.US,D,20181025,000000,11.33,11.395,11,11.03,3976766,0
+TPH.US,D,20181026,000000,10.9,11.85,10.835,11.51,3673812,0
+TPH.US,D,20181029,000000,11.64,11.67,10.795,10.87,2731325,0
+TPH.US,D,20181030,000000,10.8,11.775,10.58,11.72,4548768,0
+TPH.US,D,20181031,000000,11.86,11.96,11.43,11.9,4322907,0
+TPH.US,D,20181101,000000,12.02,12.37,11.79,12.34,5246377,0
+TPH.US,D,20181102,000000,12.41,12.71,11.87,12.58,9408509,0
+TPH.US,D,20181105,000000,12.51,12.97,12.43,12.95,3094766,0
+TPH.US,D,20181106,000000,12.95,13.11,12.62,12.95,3914899,0
+TPH.US,D,20181107,000000,13.02,13.1,12.22,12.48,3018511,0
+TPH.US,D,20181108,000000,12.11,12.54,11.725,12.15,2497151,0
+TPH.US,D,20181109,000000,12.12,12.26,11.85,11.92,2137939,0
+TPH.US,D,20181112,000000,11.84,12.1,11.745,11.88,1277587,0
+TPH.US,D,20181113,000000,11.97,12.36,11.97,12.18,1840541,0
+TPH.US,D,20181114,000000,12.3,12.48,11.97,12.08,1811536,0
+TPH.US,D,20181115,000000,11.62,11.84,11.27,11.66,2972401,0
+TPH.US,D,20181116,000000,11.55,12.16,11.55,12.04,2505872,0
+TPH.US,D,20181119,000000,12.04,12.24,11.74,12.1,2254666,0
+TPH.US,D,20181120,000000,11.98,12.4,11.91,12.23,2461288,0
+TPH.US,D,20181121,000000,12.35,12.43,12.11,12.28,3001360,0
+TPH.US,D,20181123,000000,12.23,12.53,12.1731,12.38,553565,0
+TPH.US,D,20181126,000000,12.47,12.64,12.315,12.44,2287644,0
+TPH.US,D,20181127,000000,12.37,12.65,12.3001,12.58,1416288,0
+TPH.US,D,20181128,000000,12.58,12.84,11.945,12.81,1664717,0
+TPH.US,D,20181129,000000,12.74,12.93,12.675,12.75,928998,0
+TPH.US,D,20181130,000000,12.74,12.83,12.405,12.48,1796126,0
+TPH.US,D,20181203,000000,12.64,12.71,12.19,12.55,1923128,0
+TPH.US,D,20181204,000000,12.34,12.5,11.8,11.91,2107828,0
+TPH.US,D,20181206,000000,11.78,12.43,11.65,12.39,2445979,0
+TPH.US,D,20181207,000000,12.38,12.66,12.13,12.16,1692208,0
+TPH.US,D,20181210,000000,12.15,12.39,11.48,11.5,2261212,0
+TPH.US,D,20181211,000000,11.65,11.79,11.39,11.4,1638940,0
+TPH.US,D,20181212,000000,11.55,11.87,11.391,11.71,1433993,0
+TPH.US,D,20181213,000000,11.71,11.805,11.38,11.38,1410380,0
+TPH.US,D,20181214,000000,11.25,11.575,11.17,11.22,1283402,0
+TPH.US,D,20181217,000000,11.17,11.64,11.155,11.44,1889686,0
+TPH.US,D,20181218,000000,11.63,11.95,11.47,11.66,2013185,0
+TPH.US,D,20181219,000000,11.69,12.2,11.58,11.59,2392121,0
+TPH.US,D,20181220,000000,11.56,11.81,11.38,11.48,2054660,0
+TPH.US,D,20181221,000000,11.31,11.48,10.815,10.83,6313163,0
+TPH.US,D,20181224,000000,10.79,10.87,10.55,10.58,701987,0
+TPH.US,D,20181226,000000,10.65,11.08,10.37,11.07,1285622,0
+TPH.US,D,20181227,000000,10.89,11.25,10.5,11,2632361,0
+TPH.US,D,20181228,000000,11.01,11.33,10.895,11.07,1633953,0
+TPH.US,D,20181231,000000,11.1,11.22,10.67,10.93,1258962,0
+TPH.US,D,20190102,000000,10.79,11.48,10.67,11.36,1569144,0
+TPH.US,D,20190103,000000,11.28,11.66,11.09,11.35,1041539,0
+TPH.US,D,20190104,000000,11.45,11.9,11.39,11.77,1849077,0
+TPH.US,D,20190107,000000,11.81,12.25,11.61,12.06,2862251,0
+TPH.US,D,20190108,000000,12.18,12.32,11.96,12.15,1727798,0
+TPH.US,D,20190109,000000,12.23,12.71,11.98,12.6,2391735,0
+TPH.US,D,20190110,000000,12.62,12.8,12.37,12.64,1360221,0
+TPH.US,D,20190111,000000,12.54,12.86,12.54,12.63,880040,0
+TPH.US,D,20190114,000000,12.67,12.74,12.46,12.57,2113800,0
+TPH.US,D,20190115,000000,12.61,12.68,12.45,12.61,1706959,0
+TPH.US,D,20190116,000000,12.62,12.73,12.49,12.53,1335812,0
+TPH.US,D,20190117,000000,12.48,12.67,12.4,12.57,1366837,0
+TPH.US,D,20190118,000000,12.6,12.68,12.45,12.54,1300411,0
+TPH.US,D,20190122,000000,12.49,12.58,12.01,12.07,1469883,0
+TPH.US,D,20190123,000000,12.15,12.33,11.99,12.24,1384276,0
+TPH.US,D,20190124,000000,12.29,12.48,12.26,12.39,1961916,0
+TPH.US,D,20190125,000000,12.49,12.85,12.19,12.34,2669464,0
+TPH.US,D,20190128,000000,12.25,12.5,12.18,12.26,2027210,0
+TPH.US,D,20190129,000000,12.13,12.53,11.835,12.45,1713052,0
+TPH.US,D,20190130,000000,12.51,12.77,12.27,12.76,3052223,0
+TPH.US,D,20190131,000000,12.82,13.48,12.65,13.45,2151044,0
+TPH.US,D,20190201,000000,13.5,13.67,13.34,13.52,1165855,0
+TPH.US,D,20190204,000000,13.52,13.52,13.31,13.44,738010,0
+TPH.US,D,20190205,000000,13.36,13.56,13.29,13.32,1373791,0
+TPH.US,D,20190206,000000,13.3,13.45,12.95,12.96,911259,0
+TPH.US,D,20190207,000000,12.88,13.03,12.73,12.97,1640703,0
+TPH.US,D,20190208,000000,12.9,13.01,12.66,12.79,1027748,0
+TPH.US,D,20190211,000000,12.84,12.94,12.69,12.73,1175371,0
+TPH.US,D,20190212,000000,12.88,13.59,12.82,13.4,3204700,0
+TPH.US,D,20190213,000000,13.39,13.44,13,13.2,1382029,0
+TPH.US,D,20190214,000000,13.11,13.275,12.93,13.08,1496092,0
+TPH.US,D,20190215,000000,13.15,13.29,13,13.09,1662832,0
+TPH.US,D,20190219,000000,13.06,13.35,13.015,13.17,1108971,0
+TPH.US,D,20190220,000000,13.19,13.27,12.975,13.11,1064947,0
+TPH.US,D,20190221,000000,13.01,13.24,12.97,13.22,1026032,0
+TPH.US,D,20190222,000000,13.3,13.47,13.19,13.43,1255545,0
+TPH.US,D,20190225,000000,13.51,13.56,13.22,13.22,1833662,0
+TPH.US,D,20190226,000000,12.77,13.54,12.71,13.05,3274180,0
+TPH.US,D,20190227,000000,13.04,13.19,12.78,13,2690042,0
+TPH.US,D,20190228,000000,12.67,12.75,12.495,12.6,2035111,0
+TPH.US,D,20190301,000000,12.71,12.86,12.34,12.53,1682039,0
+TPH.US,D,20190304,000000,12.56,12.935,12.56,12.88,1541487,0
+TPH.US,D,20190305,000000,12.93,12.93,12.43,12.44,1065828,0
+TPH.US,D,20190306,000000,12.41,12.55,12.26,12.26,1365951,0
+TPH.US,D,20190307,000000,12.31,12.69,12.3,12.68,1147000,0
+TPH.US,D,20190308,000000,12.64,12.975,12.52,12.86,1644005,0
+TPH.US,D,20190311,000000,12.87,13.36,12.87,13.22,1964925,0
+TPH.US,D,20190312,000000,13.25,13.26,12.9807,13.03,1318027,0
+TPH.US,D,20190313,000000,13.07,13.12,12.825,12.86,1336442,0
+TPH.US,D,20190314,000000,12.86,12.94,12.71,12.85,675544,0
+TPH.US,D,20190315,000000,12.93,13.135,12.79,12.8,2458159,0
+TPH.US,D,20190318,000000,12.75,12.91,12.65,12.88,1030311,0
+TPH.US,D,20190319,000000,12.93,13.015,12.4,12.46,995594,0
+TPH.US,D,20190320,000000,12.41,12.63,11.95,12.27,1304689,0
+TPH.US,D,20190321,000000,12.26,12.69,12.26,12.46,1232046,0
+TPH.US,D,20190322,000000,12.39,12.6,12.19,12.38,1227718,0
+TPH.US,D,20190325,000000,12.33,12.82,12.31,12.72,870127,0
+TPH.US,D,20190326,000000,12.81,12.83,12.585,12.81,1033538,0
+TPH.US,D,20190327,000000,13.02,13.38,12.82,13.22,2044083,0
+TPH.US,D,20190328,000000,13.26,13.31,12.87,13,1044292,0
+TPH.US,D,20190329,000000,13.06,13.25,12.62,12.64,1708722,0
+TPH.US,D,20190401,000000,12.7,12.87,12.51,12.85,1132652,0
+TPH.US,D,20190402,000000,12.82,12.89,12.51,12.71,970102,0
+TPH.US,D,20190403,000000,12.86,13.055,12.68,12.88,848614,0
+TPH.US,D,20190404,000000,12.91,13.42,12.83,13.41,1061349,0
+TPH.US,D,20190405,000000,13.49,13.85,13.44,13.79,1578754,0
+TPH.US,D,20190408,000000,13.71,13.9,13.63,13.79,968346,0
+TPH.US,D,20190409,000000,13.76,13.84,13.59,13.62,1106783,0
+TPH.US,D,20190410,000000,13.69,13.81,13.58,13.79,838962,0
+TPH.US,D,20190411,000000,13.77,14.145,13.74,13.88,1874907,0
+TPH.US,D,20190412,000000,13.94,13.99,13.69,13.87,1480713,0
+TPH.US,D,20190415,000000,13.96,14,13.685,13.84,795622,0
+TPH.US,D,20190416,000000,13.92,14.02,13.78,14.02,811219,0
+TPH.US,D,20190417,000000,13.91,14.11,13.835,13.99,1265708,0
+TPH.US,D,20190418,000000,13.99,14.28,13.925,14.23,1059923,0
+TPH.US,D,20190422,000000,14.28,14.28,13.89,13.94,1576632,0
+TPH.US,D,20190423,000000,14.05,14.2,13.885,14.16,2515233,0
+TPH.US,D,20190424,000000,14.16,14.395,14.06,14.28,1495179,0
+TPH.US,D,20190425,000000,13.83,14.03,13.09,13.19,2038449,0
+TPH.US,D,20190426,000000,13.13,13.235,12.86,13.17,1861433,0
+TPH.US,D,20190429,000000,13.14,13.14,12.71,12.78,3286953,0
+TPH.US,D,20190430,000000,12.74,13.27,12.7,13.05,3151316,0
+TPH.US,D,20190501,000000,12.98,13.61,12.98,13.17,1944991,0
+TPH.US,D,20190502,000000,13.21,13.58,13.21,13.41,2153000,0
+TPH.US,D,20190503,000000,13.48,13.82,13.365,13.74,1446965,0
+TPH.US,D,20190506,000000,13.56,13.74,13.375,13.66,1003130,0
+TPH.US,D,20190507,000000,13.58,13.68,13.2132,13.32,1040773,0
+TPH.US,D,20190508,000000,13.32,13.43,13.1,13.1,867221,0
+TPH.US,D,20190509,000000,13.02,13.27,12.96,13.21,848071,0
+TPH.US,D,20190510,000000,13.24,13.31,13,13.2,799046,0
+TPH.US,D,20190513,000000,13.01,13.32,13,13.17,965246,0
+TPH.US,D,20190514,000000,13.16,13.87,13.15,13.66,2222069,0
+TPH.US,D,20190515,000000,13.58,13.905,13.54,13.85,1748883,0
+TPH.US,D,20190516,000000,13.91,14.1,13.84,13.86,1102227,0
+TPH.US,D,20190517,000000,13.73,13.88,13.57,13.6,822955,0
+TPH.US,D,20190520,000000,13.57,13.925,13.05,13.12,968533,0
+TPH.US,D,20190521,000000,13.14,13.38,13.055,13.36,675106,0
+TPH.US,D,20190522,000000,12.99,13.31,12.93,13.14,1424594,0
+TPH.US,D,20190523,000000,13.06,13.31,12.82,12.87,1655897,0
+TPH.US,D,20190524,000000,12.97,13.19,12.945,13.19,838807,0
+TPH.US,D,20190528,000000,13.22,13.22,12.84,12.85,1080941,0
+TPH.US,D,20190529,000000,12.72,12.87,12.5,12.63,1402177,0
+TPH.US,D,20190530,000000,12.64,12.805,12.44,12.62,2010627,0
+TPH.US,D,20190531,000000,12.5,12.66,12.21,12.3,1273847,0
+TPH.US,D,20190603,000000,12.32,12.46,12.08,12.37,2030863,0
+TPH.US,D,20190604,000000,12.42,12.67,12.335,12.67,1904363,0
+TPH.US,D,20190605,000000,12.71,12.88,12.46,12.65,1547499,0
+TPH.US,D,20190606,000000,12.64,12.89,12.285,12.48,1235931,0
+TPH.US,D,20190607,000000,12.55,12.78,12.45,12.64,1702092,0
+TPH.US,D,20190610,000000,12.62,12.8,12.52,12.62,1033989,0
+TPH.US,D,20190611,000000,12.73,12.73,12.34,12.58,1112751,0
+TPH.US,D,20190612,000000,12.61,12.745,12.49,12.59,892724,0
+TPH.US,D,20190613,000000,12.65,12.83,12.54,12.62,1151972,0
+TPH.US,D,20190614,000000,12.6,12.77,12.54,12.61,1294227,0
+TPH.US,D,20190617,000000,12.59,12.59,11.92,12.09,1800912,0
+TPH.US,D,20190618,000000,12.15,12.4,12.005,12.13,1411097,0
+TPH.US,D,20190619,000000,12.12,12.12,11.65,12.05,2736157,0
+TPH.US,D,20190620,000000,12.14,12.3275,12,12.31,2372485,0
+TPH.US,D,20190621,000000,12.23,12.23,11.68,11.69,2576216,0
+TPH.US,D,20190624,000000,11.7,11.935,11.555,11.8,1458885,0
+TPH.US,D,20190625,000000,11.94,12.09,11.37,11.47,1554091,0
+TPH.US,D,20190626,000000,11.48,11.59,11.3,11.3,1573688,0
+TPH.US,D,20190627,000000,11.42,11.73,11.355,11.72,1341437,0
+TPH.US,D,20190628,000000,11.71,12.13,11.71,11.97,2109770,0
+TPH.US,D,20190701,000000,12.11,12.19,11.925,12.04,1097885,0
+TPH.US,D,20190702,000000,12.04,12.33,12.04,12.32,1598305,0
+TPH.US,D,20190703,000000,12.36,12.47,12.26,12.42,701385,0
+TPH.US,D,20190705,000000,12.34,12.35,12.03,12.19,1154461,0
+TPH.US,D,20190708,000000,12.18,12.26,12.06,12.23,2389836,0
+TPH.US,D,20190709,000000,12.2,12.25,11.96,12.07,939291,0
+TPH.US,D,20190710,000000,12.22,12.27,11.97,12.25,1499859,0
+TPH.US,D,20190711,000000,12.25,12.3242,12.01,12.26,910767,0
+TPH.US,D,20190712,000000,12.33,12.65,12.32,12.58,799330,0
+TPH.US,D,20190715,000000,12.64,12.7,12.33,12.42,2237325,0
+TPH.US,D,20190716,000000,12.41,12.66,12.37,12.58,941925,0
+TPH.US,D,20190717,000000,12.59,12.755,12.42,12.74,2328951,0
+TPH.US,D,20190718,000000,12.75,12.85,12.585,12.65,1156877,0
+TPH.US,D,20190719,000000,12.65,12.83,12.54,12.66,1381242,0
+TPH.US,D,20190722,000000,12.6,12.76,12.57,12.6,1590055,0
+TPH.US,D,20190723,000000,12.7,12.74,12.42,12.46,1378555,0
+TPH.US,D,20190724,000000,12.47,12.84,12.41,12.82,2104353,0
+TPH.US,D,20190725,000000,13.1,13.53,13.1,13.38,2473406,0
+TPH.US,D,20190726,000000,13.51,13.68,13.3325,13.59,2128052,0
+TPH.US,D,20190729,000000,13.64,13.72,13.39,13.56,2188953,0
+TPH.US,D,20190730,000000,13.98,13.98,13.43,13.98,1893300,0
+TPH.US,D,20190731,000000,14,14.05,13.53,13.69,1932377,0
+TPH.US,D,20190801,000000,13.75,14.05,13.59,13.68,2533828,0
+TPH.US,D,20190802,000000,13.68,13.73,13.45,13.68,987866,0
+TPH.US,D,20190805,000000,13.47,13.6,13.26,13.36,1784895,0
+TPH.US,D,20190806,000000,13.41,13.55,13.2921,13.46,1167243,0
+TPH.US,D,20190807,000000,13.36,13.77,13.24,13.65,1231599,0
+TPH.US,D,20190808,000000,13.75,13.87,13.715,13.78,1327323,0
+TPH.US,D,20190809,000000,13.73,13.75,13.475,13.55,1331617,0
+TPH.US,D,20190812,000000,13.46,13.52,13.32,13.5,763009,0
+TPH.US,D,20190813,000000,13.47,13.81,13.47,13.67,820057,0
+TPH.US,D,20190814,000000,13.5,13.63,13.44,13.51,1223262,0
+TPH.US,D,20190815,000000,13.54,13.61,13.375,13.39,1010408,0
+TPH.US,D,20190816,000000,13.43,13.71,13.42,13.57,1064094,0
+TPH.US,D,20190819,000000,13.69,13.905,13.6,13.84,637917,0
+TPH.US,D,20190820,000000,13.81,13.95,13.79,13.9,809157,0
+TPH.US,D,20190821,000000,13.97,14.01,13.641,13.89,1177266,0
+TPH.US,D,20190822,000000,13.92,14.06,13.66,13.96,762707,0
+TPH.US,D,20190823,000000,13.89,14.09,13.64,13.66,1253487,0
+TPH.US,D,20190826,000000,13.75,13.77,13.53,13.73,1432372,0
+TPH.US,D,20190827,000000,13.85,13.89,13.65,13.66,1202337,0
+TPH.US,D,20190828,000000,13.63,13.84,13.52,13.82,720929,0
+TPH.US,D,20190829,000000,13.94,14.02,13.75,13.92,713009,0
+TPH.US,D,20190830,000000,14,14.09,13.9,14,1436294,0
+TPH.US,D,20190903,000000,13.9,14.06,13.88,13.95,1237656,0
+TPH.US,D,20190904,000000,14.07,14.19,13.98,14.08,771140,0
+TPH.US,D,20190905,000000,14.24,14.31,13.85,13.9,1478494,0
+TPH.US,D,20190906,000000,13.9,14,13.795,13.85,1805439,0
+TPH.US,D,20190909,000000,13.93,14.075,13.84,13.88,1486249,0
+TPH.US,D,20190910,000000,13.87,14.24,13.73,14.24,3692100,0
+TPH.US,D,20190911,000000,14.29,14.68,14.19,14.65,1475780,0
+TPH.US,D,20190912,000000,14.8,14.94,14.71,14.86,1777762,0
+TPH.US,D,20190913,000000,14.97,15.07,14.605,14.73,1220067,0
+TPH.US,D,20190916,000000,14.64,14.78,14.44,14.47,1911165,0
+TPH.US,D,20190917,000000,14.6,14.92,14.46,14.87,1674021,0
+TPH.US,D,20190918,000000,14.9,15.18,14.7,15.06,3712420,0
+TPH.US,D,20190919,000000,15.14,15.17,14.93,14.94,1797171,0
+TPH.US,D,20190920,000000,14.95,15.01,14.78,14.87,1989149,0
+TPH.US,D,20190923,000000,14.85,15.11,14.81,14.9,2628605,0
+TPH.US,D,20190924,000000,14.94,15.07,14.695,14.75,2290084,0
+TPH.US,D,20190925,000000,14.81,14.88,14.65,14.83,1600354,0
+TPH.US,D,20190926,000000,14.9,14.955,14.7,14.85,1570496,0
+TPH.US,D,20190927,000000,14.89,14.975,14.79,14.84,1709509,0
+TPH.US,D,20190930,000000,14.85,15.09,14.79,15.04,1627163,0
+TPH.US,D,20191001,000000,15.07,15.14,14.75,14.82,1699062,0
+TPH.US,D,20191002,000000,14.8,14.86,14.34,14.5,2311804,0
+TPH.US,D,20191003,000000,14.51,14.71,14.355,14.59,1244069,0
+TPH.US,D,20191004,000000,14.56,14.89,14.53,14.89,2248815,0
+TPH.US,D,20191007,000000,14.83,14.87,14.59,14.61,1197979,0
+TPH.US,D,20191008,000000,14.5,14.58,14.3,14.4,1532091,0
+TPH.US,D,20191009,000000,14.54,14.54,14.22,14.36,1469890,0
+TPH.US,D,20191010,000000,14.4,14.485,14.31,14.4,1752030,0
+TPH.US,D,20191011,000000,14.58,14.67,14.41,14.42,1164817,0
+TPH.US,D,20191014,000000,14.38,14.55,14.33,14.48,973449,0
+TPH.US,D,20191015,000000,14.82,15.21,14.82,15.19,2962730,0
+TPH.US,D,20191016,000000,15.19,15.51,15.14,15.49,1608446,0
+TPH.US,D,20191017,000000,15.55,15.91,15.55,15.83,2344178,0
+TPH.US,D,20191018,000000,15.78,16.09,15.7,16.05,1839334,0
+TPH.US,D,20191021,000000,16.17,16.33,16.02,16.03,1601914,0
+TPH.US,D,20191022,000000,16.08,16.18,15.87,15.97,3505967,0
+TPH.US,D,20191023,000000,16.11,16.24,15.79,16.12,3043373,0
+TPH.US,D,20191024,000000,16.14,16.14,15.87,16.07,1437242,0
+TPH.US,D,20191025,000000,16.03,16.14,15.96,16.02,1278549,0
+TPH.US,D,20191028,000000,16,16.07,15.65,15.68,1661549,0
+TPH.US,D,20191029,000000,15.63,15.85,15.5,15.55,2278271,0
+TPH.US,D,20191030,000000,15.51,15.59,15.16,15.57,3103317,0
+TPH.US,D,20191031,000000,15.96,16.33,15.695,15.74,4110199,0
+TPH.US,D,20191101,000000,15.84,15.945,15.69,15.84,3050181,0
+TPH.US,D,20191104,000000,15.89,15.92,15.64,15.74,4024441,0
+TPH.US,D,20191105,000000,15.72,15.82,15.28,15.4,1602612,0
+TPH.US,D,20191106,000000,15.48,15.64,15.26,15.63,2627880,0
+TPH.US,D,20191107,000000,15.73,15.8285,14.99,15.07,2786232,0
+TPH.US,D,20191108,000000,15.01,15.07,14.9,15.03,1251219,0
+TPH.US,D,20191111,000000,15,15.19,14.98,15.14,1588050,0
+TPH.US,D,20191112,000000,15.23,15.33,14.87,15.19,2374172,0
+TPH.US,D,20191113,000000,15.15,15.64,15.15,15.62,2209717,0
+TPH.US,D,20191114,000000,15.42,15.61,15.3207,15.54,1324217,0
+TPH.US,D,20191115,000000,15.53,15.53,15.295,15.34,1444999,0
+TPH.US,D,20191118,000000,15.38,15.55,15.19,15.32,5560225,0
+TPH.US,D,20191119,000000,15.36,15.44,15.17,15.18,1944772,0
+TPH.US,D,20191120,000000,15.18,15.35,15.09,15.27,1993542,0
+TPH.US,D,20191121,000000,15.33,15.34,15.175,15.21,1470475,0
+TPH.US,D,20191122,000000,15.24,15.3,15.11,15.11,1300250,0
+TPH.US,D,20191125,000000,15.27,15.42,15.2,15.33,1539084,0
+TPH.US,D,20191126,000000,15.27,15.61,15.27,15.61,2195516,0
+TPH.US,D,20191127,000000,15.69,15.83,15.58,15.6,1273469,0
+TPH.US,D,20191129,000000,15.54,15.715,15.54,15.58,720893,0
+TPH.US,D,20191202,000000,15.55,15.64,15.19,15.2,1822829,0
+TPH.US,D,20191203,000000,15.11,15.33,15.02,15.33,2010203,0
+TPH.US,D,20191204,000000,15.37,15.48,15.15,15.35,1234227,0
+TPH.US,D,20191205,000000,15.31,15.59,15.31,15.5,1714128,0
+TPH.US,D,20191206,000000,15.58,15.75,15.46,15.65,1732380,0
+TPH.US,D,20191209,000000,15.65,15.815,15.65,15.75,1071350,0
+TPH.US,D,20191210,000000,15.71,15.86,15.62,15.83,2992375,0
+TPH.US,D,20191211,000000,15.86,16.025,15.835,15.97,2111286,0
+TPH.US,D,20191212,000000,15.98,16.03,15.69,15.7,1777452,0
+TPH.US,D,20191213,000000,15.6,15.825,15.57,15.71,1419613,0
+TPH.US,D,20191216,000000,15.75,15.83,15.45,15.46,1589399,0
+TPH.US,D,20191217,000000,15.52,15.72,15.39,15.45,2859080,0
+TPH.US,D,20191218,000000,15.51,15.65,15.45,15.53,2361341,0
+TPH.US,D,20191219,000000,15.53,15.63,15.225,15.32,2607904,0
+TPH.US,D,20191220,000000,15.48,15.78,15.44,15.77,4120377,0
+TPH.US,D,20191223,000000,15.76,15.88,15.49,15.55,1116892,0
+TPH.US,D,20191224,000000,15.57,15.72,15.55,15.68,367040,0
+TPH.US,D,20191226,000000,15.72,15.78,15.51,15.58,478144,0
+TPH.US,D,20191227,000000,15.68,15.71,15.55,15.64,591178,0
+TPH.US,D,20191230,000000,15.6,15.72,15.455,15.57,856358,0
+TPH.US,D,20191231,000000,15.49,15.71,15.49,15.58,1146204,0
+TPH.US,D,20200102,000000,15.7,15.7,15.48,15.68,1282169,0
+TPH.US,D,20200103,000000,15.55,15.78,15.47,15.61,1036923,0
+TPH.US,D,20200106,000000,15.59,15.88,15.52,15.81,1001672,0
+TPH.US,D,20200107,000000,15.83,15.83,15.6,15.67,835849,0
+TPH.US,D,20200108,000000,15.83,16.1,15.73,15.75,2241037,0
+TPH.US,D,20200109,000000,15.81,15.89,15.56,15.71,1579781,0
+TPH.US,D,20200110,000000,15.64,15.78,15.55,15.64,1967028,0
+TPH.US,D,20200113,000000,15.61,15.73,15.585,15.62,1297648,0
+TPH.US,D,20200114,000000,15.58,15.87,15.55,15.78,1297648,0
+TPH.US,D,20200115,000000,15.78,16.26,15.72,16.25,1333932,0
+TPH.US,D,20200116,000000,16.35,16.47,16.285,16.45,1208781,0
+TPH.US,D,20200117,000000,16.53,16.53,16.285,16.3,868851,0
+TPH.US,D,20200121,000000,16.3,16.53,16.2,16.52,1829781,0
+TPH.US,D,20200122,000000,16.62,16.72,16.345,16.47,2209306,0
+TPH.US,D,20200123,000000,16.46,16.83,16.41,16.64,2469671,0
+TPH.US,D,20200124,000000,16.66,16.77,16.26,16.33,2146170,0
+TPH.US,D,20200127,000000,16.18,16.505,16.15,16.29,1979802,0
+TPH.US,D,20200128,000000,16.47,16.79,16.41,16.68,2515749,0
+TPH.US,D,20200129,000000,16.68,16.75,16.46,16.58,2090720,0
+TPH.US,D,20200130,000000,16.54,16.76,16.41,16.6,1223770,0
+TPH.US,D,20200131,000000,16.54,16.58,16.2,16.26,2314543,0
+TPH.US,D,20200203,000000,16.3,16.53,16.29,16.46,1544791,0
+TPH.US,D,20200204,000000,16.56,16.59,16.24,16.24,1268429,0
+TPH.US,D,20200205,000000,16.31,16.87,16.24,16.87,1254837,0
+TPH.US,D,20200206,000000,16.89,16.99,16.715,16.85,852992,0
+TPH.US,D,20200207,000000,16.85,16.97,16.76,16.88,1075190,0
+TPH.US,D,20200210,000000,16.9,17.08,16.9,17.04,1206856,0
+TPH.US,D,20200211,000000,17.1,17.35,17.025,17.29,1247168,0
+TPH.US,D,20200212,000000,17.36,17.36,17.145,17.33,1289793,0
+TPH.US,D,20200213,000000,17.26,17.46,17.21,17.42,985620,0
+TPH.US,D,20200214,000000,17.43,17.51,17.265,17.5,822280,0
+TPH.US,D,20200218,000000,17.53,17.62,17.23,17.23,1976804,0
+TPH.US,D,20200219,000000,17.7,18.48,17.6103,18.04,4914339,0
+TPH.US,D,20200220,000000,18.12,18.41,17.98,18.39,6151570,0
+TPH.US,D,20200221,000000,18.42,18.63,18.19,18.37,3358427,0
+TPH.US,D,20200224,000000,17.81,18.08,17.7,17.91,2751271,0
+TPH.US,D,20200225,000000,17.97,17.97,16.93,16.94,3055451,0
+TPH.US,D,20200226,000000,16.82,17.15,16.4225,16.46,3280711,0
+TPH.US,D,20200227,000000,16.12,16.63,15.83,15.9,4003930,0
+TPH.US,D,20200228,000000,15.4,15.555,14.99,15.33,6067792,0
+TPH.US,D,20200302,000000,15.45,15.79,15.07,15.78,4089357,0
+TPH.US,D,20200303,000000,15.82,16.14,15.51,15.84,4312440,0
+TPH.US,D,20200304,000000,16.16,16.625,16.06,16.57,2526002,0
+TPH.US,D,20200305,000000,16.18,16.345,15.81,15.91,3993063,0
+TPH.US,D,20200306,000000,15.41,15.46,14.89,15.37,3292500,0
+TPH.US,D,20200309,000000,14.28,14.74,13.79,14.13,3256516,0
+TPH.US,D,20200310,000000,14.53,14.57,13.55,14.5,2991906,0
+TPH.US,D,20200311,000000,14.02,14.33,13.525,13.63,3689585,0
+TPH.US,D,20200312,000000,12.65,12.65,11.105,11.34,3041827,0
+TPH.US,D,20200313,000000,12.1,12.36,11.005,11.96,4245513,0
+TPH.US,D,20200316,000000,10.41,10.41,8.85,8.99,2694168,0
+TPH.US,D,20200317,000000,8.99,9.19,7.37,7.89,4401033,0
+TPH.US,D,20200318,000000,7.27,7.55,6.12,6.14,2717627,0
+TPH.US,D,20200319,000000,6.16,7.26,5.89,6.94,4009565,0
+TPH.US,D,20200320,000000,7.04,7.43,6.57,6.97,6078312,0
+TPH.US,D,20200323,000000,7.15,7.39,6.56,6.71,3991754,0
+TPH.US,D,20200324,000000,7.21,8.53,7.21,8.53,5289604,0
+TPH.US,D,20200325,000000,8.79,9.97,8.485,9.71,3196104,0
+TPH.US,D,20200326,000000,9.78,10.33,9.285,9.76,3327275,0
+TPH.US,D,20200327,000000,9.31,9.63,9,9.21,2114768,0
+TPH.US,D,20200330,000000,9.11,9.27,8.775,9.03,1914433,0
+TPH.US,D,20200331,000000,8.98,9.24,8.665,8.77,2261725,0
+TPH.US,D,20200401,000000,8.22,8.34,7.84,7.87,1870414,0
+TPH.US,D,20200402,000000,7.51,8.19,7.35,7.63,1892423,0
+TPH.US,D,20200403,000000,7.64,7.74,7.31,7.59,1769381,0
+TPH.US,D,20200406,000000,8.15,9.68,8.11,9.45,3860932,0
+TPH.US,D,20200407,000000,10.31,11.07,9.33,9.5,3205232,0
+TPH.US,D,20200408,000000,9.82,10.815,9.58,10.68,3209078,0
+TPH.US,D,20200409,000000,11.22,11.83,10.75,11.06,2342659,0
+TPH.US,D,20200413,000000,10.93,11.12,10.01,10.18,2167026,0
+TPH.US,D,20200414,000000,10.52,10.79,10.24,10.43,1913497,0
+TPH.US,D,20200415,000000,9.86,9.93,9.63,9.7,1582868,0
+TPH.US,D,20200416,000000,9.62,9.8,9.35,9.67,1998337,0
+TPH.US,D,20200417,000000,10.3,10.68,10.04,10.28,1900536,0
+TPH.US,D,20200420,000000,10,10.295,9.68,9.83,2141122,0
+TPH.US,D,20200421,000000,9.31,9.775,9.2301,9.58,1858635,0
+TPH.US,D,20200422,000000,9.83,9.85,9.44,9.61,2583576,0
+TPH.US,D,20200423,000000,9.65,10,9.485,9.65,1701128,0
+TPH.US,D,20200424,000000,10.45,10.76,10,10.25,3159451,0
+TPH.US,D,20200427,000000,10.42,10.69,10.23,10.62,2409467,0
+TPH.US,D,20200428,000000,11.15,11.39,10.9,11.35,2282793,0
+TPH.US,D,20200429,000000,11.9,12.35,11.77,12.2,2278501,0
+TPH.US,D,20200430,000000,11.93,12.14,11.36,11.48,1576389,0
+TPH.US,D,20200501,000000,11.02,11.11,10.66,10.95,1295516,0
+TPH.US,D,20200504,000000,10.72,11.105,10.5,11.01,1877503,0
+TPH.US,D,20200505,000000,11.23,11.625,11.11,11.22,1695144,0
+TPH.US,D,20200506,000000,11.23,11.44,10.91,11.22,1234800,0
+TPH.US,D,20200507,000000,11.41,11.59,11.27,11.49,1482341,0
+TPH.US,D,20200508,000000,11.85,12.18,11.59,12.05,1834319,0
+TPH.US,D,20200511,000000,11.72,12.42,11.59,12.23,2327077,0
+TPH.US,D,20200512,000000,12.26,12.29,11.22,11.22,2182693,0
+TPH.US,D,20200513,000000,11.07,11.09,10.5,10.73,1751533,0
+TPH.US,D,20200514,000000,10.34,10.96,10.03,10.95,1105874,0
+TPH.US,D,20200515,000000,10.85,11.41,10.68,11.24,1671828,0
+TPH.US,D,20200518,000000,12.11,12.66,12.05,12.49,1918733,0
+TPH.US,D,20200519,000000,12.28,12.93,12.07,12.53,1848783,0
+TPH.US,D,20200520,000000,12.92,13.06,12.58,12.82,1573061,0
+TPH.US,D,20200521,000000,12.77,13.46,12.77,13.25,1497524,0
+TPH.US,D,20200522,000000,13.32,13.71,13.11,13.66,897031,0
+TPH.US,D,20200526,000000,14.52,14.65,14.13,14.18,1711152,0
+TPH.US,D,20200527,000000,14.72,15.45,14.35,15.39,2589462,0
+TPH.US,D,20200528,000000,15.71,15.83,14.35,14.45,1905023,0
+TPH.US,D,20200529,000000,14.23,14.86,14.11,14.32,2370513,0
+TPH.US,D,20200601,000000,14.43,14.78,14.1,14.26,1462504,0
+TPH.US,D,20200602,000000,14.62,14.93,14.48,14.67,1517038,0
+TPH.US,D,20200603,000000,15,15.53,14.89,15.39,1523638,0
+TPH.US,D,20200604,000000,15.19,15.69,14.77,14.86,1178235,0
+TPH.US,D,20200605,000000,15.85,15.85,15.12,15.49,1640952,0
+TPH.US,D,20200608,000000,15.81,16.485,15.49,15.57,2138505,0
+TPH.US,D,20200609,000000,15.23,15.6,14.99,15.22,1365597,0
+TPH.US,D,20200610,000000,15.22,15.38,14.53,15.07,1479950,0
+TPH.US,D,20200611,000000,14.09,14.29,12.98,12.99,2218096,0
+TPH.US,D,20200612,000000,13.74,13.84,13.075,13.75,1741429,0
+TPH.US,D,20200615,000000,13.01,14.385,12.92,14.34,1803879,0
+TPH.US,D,20200616,000000,15.1,15.18,14.27,14.86,1713683,0
+TPH.US,D,20200617,000000,14.89,14.99,14.32,14.45,1431339,0
+TPH.US,D,20200618,000000,14.17,14.5,14.04,14.11,2143559,0
+TPH.US,D,20200619,000000,14.46,14.5,13.66,13.9,4858654,0
+TPH.US,D,20200622,000000,13.72,14.14,13.4702,14.08,1658134,0
+TPH.US,D,20200623,000000,14.21,14.37,13.97,14.25,1880577,0
+TPH.US,D,20200624,000000,13.96,14.05,13.17,13.52,1937896,0
+TPH.US,D,20200625,000000,13.04,13.44,12.93,13.34,2239092,0
+TPH.US,D,20200626,000000,13.17,13.3,12.83,13.3,3652281,0
+TPH.US,D,20200629,000000,13.4,14.31,13.15,14.16,1551784,0
+TPH.US,D,20200630,000000,14.01,14.77,13.96,14.69,1834806,0
+TPH.US,D,20200701,000000,14.7,14.8,14.05,14.06,1219675,0
+TPH.US,D,20200702,000000,14.53,14.62,13.79,14.01,1416099,0
+TPH.US,D,20200706,000000,14.47,14.53,14.12,14.41,919234,0
+TPH.US,D,20200707,000000,14.2,14.79,14.04,14.52,1726980,0
+TPH.US,D,20200708,000000,14.58,15.5,14.42,15.48,2229874,0
+TPH.US,D,20200709,000000,15.55,15.55,14.53,14.6,1721934,0
+TPH.US,D,20200710,000000,14.75,15.225,14.5998,15.1,834683,0
+TPH.US,D,20200713,000000,15.32,15.32,14.5,14.51,1277002,0
+TPH.US,D,20200714,000000,14.5,15.5,14.41,15.48,2112059,0
+TPH.US,D,20200715,000000,15.99,16,15.42,15.79,1156850,0
+TPH.US,D,20200716,000000,15.71,16.26,15.53,16.12,1550446,0
+TPH.US,D,20200717,000000,16.3,16.75,16.205,16.37,2206659,0
+TPH.US,D,20200720,000000,16.24,16.41,16.03,16.23,1499152,0
+TPH.US,D,20200721,000000,16.41,16.53,16.09,16.45,932941,0
+TPH.US,D,20200722,000000,16.38,17.2,16.335,17.15,2215285,0
+TPH.US,D,20200723,000000,17.84,17.99,16.84,17.05,2553011,0
+TPH.US,D,20200724,000000,17.19,17.59,15.66,16.29,3128775,0
+TPH.US,D,20200727,000000,16.76,17.72,16.5209,17.72,2962355,0
+TPH.US,D,20200728,000000,17.79,18.07,16.75,16.79,2411494,0
+TPH.US,D,20200729,000000,16.91,17.14,16.7756,17.08,1688520,0
+TPH.US,D,20200730,000000,16.68,17.04,16.52,16.87,1596442,0
+TPH.US,D,20200731,000000,16.86,16.97,16.52,16.72,1783207,0
+TPH.US,D,20200803,000000,16.85,17.47,16.85,17.24,1565772,0
+TPH.US,D,20200804,000000,17.09,17.25,16.91,16.93,1259893,0
+TPH.US,D,20200805,000000,17.19,17.39,16.99,17.39,1286252,0
+TPH.US,D,20200806,000000,17.43,17.55,16.97,17,996182,0
+TPH.US,D,20200807,000000,16.92,17.18,16.66,17.16,2239905,0
+TPH.US,D,20200810,000000,17.31,18.045,17.19,17.51,1167337,0
+TPH.US,D,20200811,000000,17.77,17.9,16.995,17.02,1101086,0
+TPH.US,D,20200812,000000,17.29,17.405,17.04,17.39,1619686,0
+TPH.US,D,20200813,000000,17.21,17.69,17.09,17.52,764440,0
+TPH.US,D,20200814,000000,17.34,17.41,17.14,17.26,767643,0
+TPH.US,D,20200817,000000,17.41,18.18,17.32,18.17,1145124,0
+TPH.US,D,20200818,000000,18.27,18.535,17.99,18.05,1533968,0
+TPH.US,D,20200819,000000,18,18.14,17.69,18.02,1076980,0
+TPH.US,D,20200820,000000,17.7,18.175,17.6,17.84,1055354,0
+TPH.US,D,20200821,000000,17.75,18.34,17.611,18.27,1618871,0
+TPH.US,D,20200824,000000,18.4,18.4716,17.9898,18.35,1210426,0
+TPH.US,D,20200825,000000,18.5,18.53,17.96,18.23,1225838,0
+TPH.US,D,20200826,000000,18.29,18.35,17.85,17.86,1397137,0
+TPH.US,D,20200827,000000,17.99,18.135,17.305,17.36,2051378,0
+TPH.US,D,20200828,000000,17.47,17.6616,17.27,17.33,1266206,0
+TPH.US,D,20200831,000000,17.29,17.33,16.81,16.88,1651495,0
+TPH.US,D,20200901,000000,16.77,17.82,16.57,17.82,1467078,0
+TPH.US,D,20200902,000000,17.92,18.04,17.3401,17.92,1101965,0
+TPH.US,D,20200903,000000,17.95,18.03,16.94,17.05,1414679,0
+TPH.US,D,20200904,000000,17.26,17.39,16.3,16.63,2134166,0
+TPH.US,D,20200908,000000,16.32,17.12,16.32,16.79,1713094,0
+TPH.US,D,20200909,000000,17.28,18.035,17.2,17.96,1563045,0
+TPH.US,D,20200910,000000,18.01,18.2,17.515,17.55,1442603,0
+TPH.US,D,20200911,000000,17.76,17.97,17.62,17.79,1202537,0
+TPH.US,D,20200914,000000,18.05,18.05,17.65,17.77,1056051,0
+TPH.US,D,20200915,000000,17.78,18,17.31,17.36,1251595,0
+TPH.US,D,20200916,000000,17.65,18.16,17.39,17.81,2084173,0
+TPH.US,D,20200917,000000,17.52,17.635,17.25,17.28,1512936,0
+TPH.US,D,20200918,000000,17.41,17.58,17.04,17.29,2698735,0
+TPH.US,D,20200921,000000,16.72,17.13,16.47,17.07,1421188,0
+TPH.US,D,20200922,000000,17.16,17.685,17.03,17.67,1201102,0
+TPH.US,D,20200923,000000,17.67,17.7,16.485,16.5,1630485,0
+TPH.US,D,20200924,000000,16.58,17.32,16.38,16.94,1591541,0
+TPH.US,D,20200925,000000,16.74,17.05,16.57,16.87,1981742,0
+TPH.US,D,20200928,000000,17.32,17.79,17.13,17.74,998356,0
+TPH.US,D,20200929,000000,17.79,17.89,17.27,17.47,1128968,0
+TPH.US,D,20200930,000000,17.53,18.345,17.43,18.14,1572519,0
+TPH.US,D,20201001,000000,18.33,18.58,18.17,18.56,1327052,0
+TPH.US,D,20201002,000000,18.08,19,17.98,18.87,1102437,0
+TPH.US,D,20201005,000000,19.01,19.25,18.21,18.67,1260116,0
+TPH.US,D,20201006,000000,18.84,18.92,17.94,17.95,1274463,0
+TPH.US,D,20201007,000000,18.3,18.64,18,18.19,1183662,0
+TPH.US,D,20201008,000000,18.49,18.75,18.29,18.74,934643,0
+TPH.US,D,20201009,000000,19.05,19.19,18.81,19,1053429,0
+TPH.US,D,20201012,000000,19.06,19.2095,18.72,19.14,834365,0
+TPH.US,D,20201013,000000,18.85,19.14,18.455,18.92,1035426,0
+TPH.US,D,20201014,000000,18.95,19.12,18.76,18.81,601894,0
+TPH.US,D,20201015,000000,18.48,19.385,18.35,19.27,769980,0
+TPH.US,D,20201016,000000,19.28,19.59,19,19,924292,0
+TPH.US,D,20201019,000000,19.26,19.325,18.51,18.59,1829528,0
+TPH.US,D,20201020,000000,18.7,19.29,18.58,18.82,1471693,0
+TPH.US,D,20201021,000000,19.03,19.18,18.015,18.12,2089636,0
+TPH.US,D,20201022,000000,18.31,18.37,16.62,16.79,3702716,0
+TPH.US,D,20201023,000000,17.7,17.945,17.1,17.92,3577707,0
+TPH.US,D,20201026,000000,17.55,17.7252,17.005,17.12,2368762,0
+TPH.US,D,20201027,000000,17.07,17.12,16.82,16.83,2433239,0
+TPH.US,D,20201028,000000,16.39,17.24,16.23,16.92,2260133,0
+TPH.US,D,20201029,000000,16.95,17.25,16.57,16.71,2742098,0
+TPH.US,D,20201030,000000,16.55,16.9,16.18,16.43,2422665,0
+TPH.US,D,20201102,000000,16.82,17.165,16.64,16.96,1631546,0
+TPH.US,D,20201103,000000,17.32,17.47,16.64,16.97,1414065,0
+TPH.US,D,20201104,000000,16.83,18.22,16.83,18.17,1704695,0
+TPH.US,D,20201105,000000,18.36,18.48,17.895,17.94,1176986,0
+TPH.US,D,20201106,000000,18,18.005,17.08,17.12,1192772,0
+TPH.US,D,20201109,000000,17.97,18.16,16.14,16.16,2138912,0
+TPH.US,D,20201110,000000,16.46,17.45,16.24,17.18,2584440,0
+TPH.US,D,20201111,000000,17.67,17.75,16.8,17.46,1377146,0
+TPH.US,D,20201112,000000,17.3,17.855,17.02,17.24,2133575,0
+TPH.US,D,20201113,000000,17.42,17.9,17.21,17.62,1576737,0
+TPH.US,D,20201116,000000,17.77,18.16,17.52,18.07,1896374,0
+TPH.US,D,20201117,000000,17.91,18.4,17.74,18.1,2202254,0
+TPH.US,D,20201118,000000,18.11,18.56,18.01,18.21,2390215,0
+TPH.US,D,20201119,000000,18.29,18.475,18.03,18.15,2482241,0
+TPH.US,D,20201120,000000,18.1,18.34,17.555,17.58,1553922,0
+TPH.US,D,20201123,000000,17.66,18.455,17.5,18.4,1553700,0
+TPH.US,D,20201124,000000,18.6,18.6,17.595,17.66,1440383,0
+TPH.US,D,20201125,000000,17.77,17.96,17.39,17.81,1142850,0
+TPH.US,D,20201127,000000,17.71,17.9,17.62,17.84,683987,0
+TPH.US,D,20201130,000000,17.79,17.9599,17.13,17.48,1849984,0
+TPH.US,D,20201201,000000,17.71,17.76,17.14,17.17,1744077,0
+TPH.US,D,20201202,000000,17.06,17.13,16.65,16.65,1614588,0
+TPH.US,D,20201203,000000,16.76,17.46,16.67,17.34,1380846,0
+TPH.US,D,20201204,000000,17.36,17.37,16.92,17.21,1184328,0
+TPH.US,D,20201207,000000,17.15,17.575,16.83,17.52,1204583,0
+TPH.US,D,20201208,000000,17.26,17.52,16.88,17.04,1717352,0
+TPH.US,D,20201209,000000,17.06,17.24,16.83,16.9,1172739,0
+TPH.US,D,20201210,000000,16.8,17.09,16.71,16.98,958762,0
+TPH.US,D,20201211,000000,16.91,17.09,16.7563,16.86,1236743,0
+TPH.US,D,20201214,000000,17.06,17.1701,16.8,16.81,1240676,0
+TPH.US,D,20201215,000000,16.93,17.17,16.76,17.11,1686207,0
+TPH.US,D,20201216,000000,17.25,17.3,16.91,17.09,1699074,0
+TPH.US,D,20201217,000000,17.28,17.99,17.28,17.86,1705707,0
+TPH.US,D,20201218,000000,17.96,17.99,17.475,17.63,3416384,0
+TPH.US,D,20201221,000000,17.19,17.69,17.0175,17.49,1719402,0
+TPH.US,D,20201222,000000,17.42,17.78,17.36,17.72,1182185,0
+TPH.US,D,20201223,000000,17.85,17.88,17.3,17.34,1331418,0
+TPH.US,D,20201224,000000,17.33,17.85,17.14,17.81,608763,0
+TPH.US,D,20201228,000000,17.95,17.95,17.48,17.5,1000847,0
+TPH.US,D,20201229,000000,17.56,17.67,17.23,17.41,1122781,0
+TPH.US,D,20201230,000000,17.41,17.83,17.41,17.54,796527,0
+TPH.US,D,20201231,000000,17.5,17.59,17.23,17.25,1088927,0
+TPH.US,D,20210104,000000,17.41,17.48,16.83,17.09,2219448,0
+TPH.US,D,20210105,000000,16.9,17.28,16.8467,17.01,1728498,0
+TPH.US,D,20210106,000000,16.92,17.3,16.59,17.29,2550183,0
+TPH.US,D,20210107,000000,17.28,19.025,17.28,18.98,3664408,0
+TPH.US,D,20210108,000000,18.2,18.48,17.015,17.06,3491111,0
+TPH.US,D,20210111,000000,16.9,17.5,16.77,17.28,1807529,0
+TPH.US,D,20210112,000000,17.33,17.51,16.895,17.35,2234839,0
+TPH.US,D,20210113,000000,17.58,18.08,17.45,17.47,1741364,0
+TPH.US,D,20210114,000000,17.55,18.07,17.41,17.68,1589134,0
+TPH.US,D,20210115,000000,17.47,18.11,17.41,17.76,1764675,0
+TPH.US,D,20210119,000000,18,18.48,17.975,18.34,2743616,0
+TPH.US,D,20210120,000000,18.59,20.91,18.38,20.63,4642848,0
+TPH.US,D,20210121,000000,20.61,21.235,20.16,20.88,2873537,0
+TPH.US,D,20210122,000000,20.92,21.35,20.41,21.33,2343254,0
+TPH.US,D,20210125,000000,21.53,21.85,20.76,21.26,2231174,0
+TPH.US,D,20210126,000000,21.43,21.74,20.62,20.95,1661277,0
+TPH.US,D,20210127,000000,20.45,21.47,20.34,20.71,1725873,0
+TPH.US,D,20210128,000000,20.65,20.895,20.21,20.64,1737537,0
+TPH.US,D,20210129,000000,20.55,20.64,20,20.2,2108594,0
+TPH.US,D,20210201,000000,20.44,20.505,19.61,20.4,1273865,0
+TPH.US,D,20210202,000000,20.48,20.59,19.73,20.35,1262562,0
+TPH.US,D,20210203,000000,20.36,20.7427,20.18,20.36,785443,0
+TPH.US,D,20210204,000000,20.36,20.66,20.03,20.42,1011864,0
+TPH.US,D,20210205,000000,20.7,21.36,20.48,21.36,1196841,0
+TPH.US,D,20210208,000000,21.5,22.09,21.29,22.06,1034365,0
+TPH.US,D,20210209,000000,22.17,22.17,21.165,21.31,1682842,0
+TPH.US,D,20210210,000000,21.52,21.8301,20.94,21.49,1126543,0
+TPH.US,D,20210211,000000,21.66,22.1401,21.39,21.58,1760051,0
+TPH.US,D,20210212,000000,21.37,21.59,21.09,21.19,1092100,0
+TPH.US,D,20210216,000000,21.11,21.14,19.94,19.94,2140159,0
+TPH.US,D,20210217,000000,19.76,19.99,19.21,19.5,1483512,0
+TPH.US,D,20210218,000000,19.49,19.65,18.33,18.69,2512927,0
+TPH.US,D,20210219,000000,18.75,19.18,18.725,18.88,1731633,0
+TPH.US,D,20210222,000000,18.83,18.92,18.25,18.26,2192104,0
+TPH.US,D,20210223,000000,18.06,19.055,17.84,19.01,2794500,0
+TPH.US,D,20210224,000000,18.86,19.49,18.21,19.46,1448712,0
+TPH.US,D,20210225,000000,19.3,19.365,18.44,18.53,2325086,0
+TPH.US,D,20210226,000000,18.87,19.49,18.64,19,2145392,0
+TPH.US,D,20210301,000000,19.44,19.58,19.05,19.15,1276664,0
+TPH.US,D,20210302,000000,19.16,19.39,18.83,19.06,1597797,0
+TPH.US,D,20210303,000000,19.06,19.19,18.3,18.67,1620068,0
+TPH.US,D,20210304,000000,18.68,19.21,17.94,18.52,1988010,0
+TPH.US,D,20210305,000000,18.75,19.71,18.34,19.71,2061734,0
+TPH.US,D,20210308,000000,19.87,20.51,19.65,20.01,1414733,0
+TPH.US,D,20210309,000000,20.34,20.57,19.89,19.96,997816,0
+TPH.US,D,20210310,000000,20.06,20.6,19.9,20.31,1103851,0
+TPH.US,D,20210311,000000,20.54,20.78,20.18,20.4,1127117,0
+TPH.US,D,20210312,000000,20.06,20.19,19.68,20.08,1264878,0
+TPH.US,D,20210315,000000,20.03,20.67,19.94,20.65,1048158,0
+TPH.US,D,20210316,000000,20.79,20.98,19.925,19.94,1993286,0
+TPH.US,D,20210317,000000,19.72,20.9,19.46,20.89,1682865,0
+TPH.US,D,20210318,000000,20.55,20.715,19.45,19.57,1471852,0
+TPH.US,D,20210319,000000,19.54,20.14,19.28,19.78,4515267,0
+TPH.US,D,20210322,000000,20.03,20.18,19.55,20.07,1456860,0
+TPH.US,D,20210323,000000,19.97,20.44,19.54,19.6,2356903,0
+TPH.US,D,20210324,000000,19.81,20.24,19.24,19.24,1443469,0
+TPH.US,D,20210325,000000,18.9,20.245,18.87,20.16,1366146,0
+TPH.US,D,20210326,000000,20.36,21.06,20.15,20.87,1371934,0
+TPH.US,D,20210329,000000,20.8,21.11,19.92,19.95,1191477,0
+TPH.US,D,20210330,000000,19.86,20.7,19.7001,20.52,837506,0
+TPH.US,D,20210331,000000,20.67,20.72,20.33,20.36,1435374,0
+TPH.US,D,20210401,000000,20.56,21.24,20.38,21.23,961438,0
+TPH.US,D,20210405,000000,21.45,21.51,21.005,21.31,860945,0
+TPH.US,D,20210406,000000,21.38,21.89,21.32,21.6,1109089,0
+TPH.US,D,20210407,000000,21.67,21.9,21.29,21.4,1032111,0
+TPH.US,D,20210408,000000,21.5,21.53,21.195,21.38,885676,0
+TPH.US,D,20210409,000000,21.32,22,21.23,21.85,973735,0
+TPH.US,D,20210412,000000,21.96,22,21.71,21.99,758980,0
+TPH.US,D,20210413,000000,21.96,22.12,21.52,21.88,995887,0
+TPH.US,D,20210414,000000,21.81,22.355,21.8,21.94,861126,0
+TPH.US,D,20210415,000000,22.22,22.35,22.05,22.12,765340,0
+TPH.US,D,20210416,000000,22.18,22.87,22.147,22.73,1043431,0
+TPH.US,D,20210419,000000,22.85,22.85,22.44,22.83,1410950,0
+TPH.US,D,20210420,000000,22.83,22.969,21.48,21.89,1303600,0
+TPH.US,D,20210421,000000,21.91,22.58,21.82,22.36,1426490,0
+TPH.US,D,20210422,000000,22.5,22.65,21.365,21.58,1593914,0
+TPH.US,D,20210423,000000,22.02,22.87,21.78,22.74,1338599,0
+TPH.US,D,20210426,000000,23,23.535,22.83,23.51,1147543,0
+TPH.US,D,20210427,000000,23.9,24.22,23.71,23.84,1285344,0
+TPH.US,D,20210428,000000,24,24.22,23.72,24.17,970490,0
+TPH.US,D,20210429,000000,24.39,24.87,24.2,24.55,1165308,0
+TPH.US,D,20210430,000000,24.29,24.36,23.78,23.82,1187592,0
+TPH.US,D,20210503,000000,24.12,24.58,23.84,24.47,783230,0
+TPH.US,D,20210504,000000,24.26,25.015,24.03,25,1361442,0
+TPH.US,D,20210505,000000,25.19,25.19,24.71,24.74,623444,0
+TPH.US,D,20210506,000000,24.97,25.03,24.45,25.02,1032124,0
+TPH.US,D,20210507,000000,24.97,25.83,24.67,25.8,1163287,0
+TPH.US,D,20210510,000000,25.76,26.35,25.465,25.51,937263,0
+TPH.US,D,20210511,000000,25.01,25.01,24.35,24.7,1595892,0
+TPH.US,D,20210512,000000,24.5,24.5721,23.02,23.11,1579208,0
+TPH.US,D,20210513,000000,23.29,24.5,23.19,24.28,1076910,0
+TPH.US,D,20210514,000000,24.58,24.85,24.23,24.77,937648,0
+TPH.US,D,20210517,000000,24.56,24.8,24.06,24.46,1678887,0
+TPH.US,D,20210518,000000,24.49,24.57,23.8,23.82,1305198,0
+TPH.US,D,20210519,000000,23.15,23.74,22.78,23.48,1012839,0
+TPH.US,D,20210520,000000,23.48,23.74,23.22,23.5,840034,0
+TPH.US,D,20210521,000000,23.78,24.04,23.22,23.23,585379,0
+TPH.US,D,20210524,000000,23.48,23.63,23.25,23.29,859049,0
+TPH.US,D,20210525,000000,23.4,24.03,23.23,23.36,1589792,0
+TPH.US,D,20210526,000000,23.62,23.97,23.48,23.9,1155724,0
+TPH.US,D,20210527,000000,24.14,24.17,23.7,23.96,903308,0
+TPH.US,D,20210528,000000,24.14,24.22,23.78,24.12,735303,0
+TPH.US,D,20210601,000000,24.32,24.43,23.67,23.97,904354,0
+TPH.US,D,20210602,000000,24.12,24.12,23.37,23.56,1581758,0
+TPH.US,D,20210603,000000,23.36,23.5,22.755,23.02,756311,0
+TPH.US,D,20210604,000000,23.15,23.47,22.98,23.42,941587,0
+TPH.US,D,20210607,000000,23.51,23.52,23,23.24,1071765,0
+TPH.US,D,20210608,000000,23.47,23.51,23.175,23.37,734160,0
+TPH.US,D,20210609,000000,23.43,23.45,22.47,22.59,878503,0
+TPH.US,D,20210610,000000,22.56,22.56,21.67,21.72,1041151,0
+TPH.US,D,20210611,000000,21.97,22.23,21.85,22.11,573954,0
+TPH.US,D,20210614,000000,22.01,22.26,21.4,21.77,1240256,0
+TPH.US,D,20210615,000000,21.9,22.35,21.78,22.11,1308244,0
+TPH.US,D,20210616,000000,22.11,22.11,21.47,21.57,899126,0
+TPH.US,D,20210617,000000,21.55,22.03,21.38,21.81,1071743,0
+TPH.US,D,20210618,000000,21.55,22.12,21.49,21.57,1927447,0
+TPH.US,D,20210621,000000,21.69,21.97,21.56,21.82,879191,0
+TPH.US,D,20210622,000000,21.76,21.89,21.525,21.6,806098,0
+TPH.US,D,20210623,000000,21.64,21.6481,21.08,21.28,840388,0
+TPH.US,D,20210624,000000,21.1,21.5,20.89,21.26,1451880,0
+TPH.US,D,20210625,000000,21.31,21.4133,21.08,21.08,3558241,0
+TPH.US,D,20210628,000000,21.24,21.585,21.08,21.5,1113150,0
+TPH.US,D,20210629,000000,21.45,21.83,21.345,21.37,1033873,0
+TPH.US,D,20210630,000000,21.35,21.58,21.21,21.43,1268331,0
+TPH.US,D,20210701,000000,21.49,22.29,21.49,22.2,2000427,0
+TPH.US,D,20210702,000000,22.35,22.42,21.91,21.95,806296,0
+TPH.US,D,20210706,000000,21.91,21.96,21.23,21.37,960975,0
+TPH.US,D,20210707,000000,21.32,22.26,21.26,22.03,909126,0
+TPH.US,D,20210708,000000,20.86,21.19,20.345,20.45,2419649,0
+TPH.US,D,20210709,000000,20.76,21.07,20.7099,20.79,1214748,0
+TPH.US,D,20210712,000000,20.75,21.02,20.49,20.97,1095165,0
+TPH.US,D,20210713,000000,20.7,20.7045,19.85,19.93,1805640,0
+TPH.US,D,20210714,000000,20.13,20.41,19.74,19.96,1092342,0
+TPH.US,D,20210715,000000,19.73,19.96,19.48,19.75,895089,0
+TPH.US,D,20210716,000000,19.82,20.02,19.33,19.38,1333999,0
+TPH.US,D,20210719,000000,19.03,19.85,18.91,19.4,1664457,0
+TPH.US,D,20210720,000000,19.57,20.44,19.44,20.36,1742187,0
+TPH.US,D,20210721,000000,20.42,20.89,20.39,20.72,1197040,0
+TPH.US,D,20210722,000000,21.305,21.58,20.21,21.38,2923690,0
+TPH.US,D,20210723,000000,21.88,22.68,21.79,22.56,1952673,0
+TPH.US,D,20210726,000000,22.69,22.88,22.24,22.64,1442791,0
+TPH.US,D,20210727,000000,22.43,23.26,22.205,23.24,2141568,0
+TPH.US,D,20210728,000000,23.22,23.43,23.02,23.13,1265923,0
+TPH.US,D,20210729,000000,23.36,24.2584,23.12,24.06,1525337,0
+TPH.US,D,20210730,000000,23.86,24.5,23.86,24.12,1193659,0
+TPH.US,D,20210802,000000,24.32,24.56,23.885,23.94,1011342,0
+TPH.US,D,20210803,000000,24.12,24.56,23.75,24.55,1261458,0
+TPH.US,D,20210804,000000,24.39,24.65,23.88,23.9,1052301,0
+TPH.US,D,20210805,000000,24.03,24.19,23.61,23.74,1073798,0
+TPH.US,D,20210806,000000,23.91,24.0625,23.495,23.56,599093,0
+TPH.US,D,20210809,000000,23.4,23.75,23.15,23.37,541355,0
+TPH.US,D,20210810,000000,23.45,23.95,23.21,23.69,706736,0
+TPH.US,D,20210811,000000,23.61,24.469,23.42,24.4,926962,0
+TPH.US,D,20210812,000000,24.4,24.59,23.97,24.36,841922,0
+TPH.US,D,20210813,000000,24.36,24.46,24.01,24.09,505936,0
+TPH.US,D,20210816,000000,23.98,24.4575,23.815,24.17,577832,0
+TPH.US,D,20210817,000000,23.76,23.81,22.94,23.26,874808,0
+TPH.US,D,20210818,000000,23.15,23.69,22.94,23.14,740890,0
+TPH.US,D,20210819,000000,23.05,23.26,22.82,23.03,913536,0
+TPH.US,D,20210820,000000,23.08,23.54,23.06,23.38,945735,0
+TPH.US,D,20210823,000000,23.44,23.55,22.72,23.52,893545,0
+TPH.US,D,20210824,000000,23.76,24.47,23.55,24.06,736346,0
+TPH.US,D,20210825,000000,24.06,24.38,23.93,24.07,898944,0
+TPH.US,D,20210826,000000,24.1,24.1,23.45,23.71,805054,0
+TPH.US,D,20210827,000000,23.63,24.31,23.57,24.18,1139526,0
+TPH.US,D,20210830,000000,24.27,24.34,23.81,24.05,710421,0
+TPH.US,D,20210831,000000,23.99,24.14,23.6,23.77,1391133,0
+TPH.US,D,20210901,000000,23.89,24.28,23.845,24.27,977776,0
+TPH.US,D,20210902,000000,24.35,24.72,23.97,24.09,1664233,0
+TPH.US,D,20210903,000000,23.95,24.1,23.29,23.64,885772,0
+TPH.US,D,20210907,000000,23.4,23.75,23.27,23.53,1034678,0
+TPH.US,D,20210908,000000,23.17,23.17,22.485,22.58,1119144,0
+TPH.US,D,20210909,000000,22.51,22.6,22.035,22.19,1475017,0
+TPH.US,D,20210910,000000,22.46,22.54,21.95,21.95,1170339,0
+TPH.US,D,20210913,000000,22.16,22.16,21.42,22.14,1428421,0
+TPH.US,D,20210914,000000,22.32,22.445,21.795,21.91,966284,0
+TPH.US,D,20210915,000000,21.83,22.06,21.59,22.02,996379,0
+TPH.US,D,20210916,000000,21.985,22.635,21.95,22.27,989584,0
+TPH.US,D,20210917,000000,22.29,22.785,22.29,22.75,3837650,0
+TPH.US,D,20210920,000000,22.14,22.36,21.4042,21.72,1538956,0
+TPH.US,D,20210921,000000,21.81,21.885,21.225,21.55,1210437,0
+TPH.US,D,20210922,000000,21.85,22.22,21.69,21.7,1337735,0
+TPH.US,D,20210923,000000,21.85,22.2,21.8,21.89,1223134,0
+TPH.US,D,20210924,000000,21.72,21.99,21.4799,21.75,1101411,0
+TPH.US,D,20210927,000000,21.57,22.305,21.45,22.17,1153957,0
+TPH.US,D,20210928,000000,22.05,22.19,21.53,21.61,1258731,0
+TPH.US,D,20210929,000000,21.78,22,21.59,21.67,907369,0
+TPH.US,D,20210930,000000,21.83,21.83,21,21.02,877655,0
+TPH.US,D,20211001,000000,21.2,21.575,20.98,21.38,1259022,0
+TPH.US,D,20211004,000000,21.34,21.98,21.31,21.92,1227111,0
+TPH.US,D,20211005,000000,22.02,22.2,21.73,22.13,1427616,0
+TPH.US,D,20211006,000000,21.95,22.37,21.82,22.1,1467921,0
+TPH.US,D,20211007,000000,22.26,22.885,22.16,22.59,1088832,0
+TPH.US,D,20211008,000000,22.67,22.82,22.44,22.63,1198247,0
+TPH.US,D,20211011,000000,22.69,23.01,22.63,22.74,961087,0
+TPH.US,D,20211012,000000,22.63,22.85,22.42,22.68,1200337,0
+TPH.US,D,20211013,000000,22.7,23.05,22.64,23.01,874010,0
+TPH.US,D,20211014,000000,23.21,23.59,23.09,23.54,1095417,0
+TPH.US,D,20211015,000000,23.93,24.14,23.43,23.47,1213252,0
+TPH.US,D,20211018,000000,23.31,24.12,23.27,23.98,1224031,0
+TPH.US,D,20211019,000000,24.05,24.05,23.47,23.67,847728,0
+TPH.US,D,20211020,000000,23.75,24.25,23.69,23.92,1230007,0
+TPH.US,D,20211021,000000,23.82,24.73,23.495,23.93,1920837,0
+TPH.US,D,20211022,000000,24.82,25.55,24.44,24.54,2375735,0
+TPH.US,D,20211025,000000,24.51,24.89,24.39,24.6,1464682,0
+TPH.US,D,20211026,000000,24.8,24.8,24.21,24.32,1277130,0
+TPH.US,D,20211027,000000,24.49,24.98,23.87,23.91,1198635,0
+TPH.US,D,20211028,000000,24.06,24.18,23.88,24.12,763636,0
+TPH.US,D,20211029,000000,23.98,24.37,23.98,24.19,1084538,0
+TPH.US,D,20211101,000000,24.25,24.77,24.01,24.66,918731,0
+TPH.US,D,20211102,000000,24.72,24.755,23.69,23.7,935388,0
+TPH.US,D,20211103,000000,23.56,24.45,23.53,24.14,923819,0
+TPH.US,D,20211104,000000,24.31,24.52,23.78,23.9,628801,0
+TPH.US,D,20211105,000000,24.17,24.645,24,24.51,720820,0
+TPH.US,D,20211108,000000,24.61,24.97,24.38,24.87,917949,0
+TPH.US,D,20211109,000000,25.03,25.52,24.824,25.3,956569,0
+TPH.US,D,20211110,000000,25.14,25.31,24.43,24.56,617646,0
+TPH.US,D,20211111,000000,24.76,25.11,24.58,24.91,611272,0
+TPH.US,D,20211112,000000,24.99,25.7299,24.73,25.58,1349646,0
+TPH.US,D,20211115,000000,25.58,25.82,25.32,25.49,928568,0
+TPH.US,D,20211116,000000,25.49,26.11,25.31,25.93,917784,0
+TPH.US,D,20211117,000000,25.82,26.055,25.63,26.03,789732,0
+TPH.US,D,20211118,000000,26.14,26.38,25.88,26.34,705808,0
+TPH.US,D,20211119,000000,26.1,26.62,25.93,25.96,1153881,0
+TPH.US,D,20211122,000000,26.2,26.37,25.53,25.75,1261193,0
+TPH.US,D,20211123,000000,25.87,26.29,25.54,26.18,1312085,0
+TPH.US,D,20211124,000000,26.12,26.33,25.79,25.8,687223,0
+TPH.US,D,20211126,000000,25.21,25.43,24.36,25.18,998112,0
+TPH.US,D,20211129,000000,25.45,25.61,24.76,25.47,1284393,0
+TPH.US,D,20211130,000000,25.33,26.06,24.84,24.97,1629775,0
+TPH.US,D,20211201,000000,25.6,25.87,24.89,24.91,873048,0
+TPH.US,D,20211202,000000,25.12,26.495,24.91,26.27,903991,0
+TPH.US,D,20211203,000000,26.49,26.56,25.74,25.99,846390,0
+TPH.US,D,20211206,000000,26.54,27.54,26.01,27.2,1647513,0
+TPH.US,D,20211207,000000,27.655,27.71,26.8216,27.15,959588,0
+TPH.US,D,20211208,000000,27.41,27.6,27.09,27.33,1157496,0
+TPH.US,D,20211209,000000,27.16,27.87,27.05,27.34,801258,0
+TPH.US,D,20211210,000000,27.5,28.04,27.3,28.02,770503,0
+TPH.US,D,20211213,000000,28.1,28.285,27.175,27.2,1088995,0
+TPH.US,D,20211214,000000,26.86,26.985,26.38,26.66,1340851,0
+TPH.US,D,20211215,000000,26.66,27.36,26.27,27.32,1245891,0
+TPH.US,D,20211216,000000,27.35,27.49,26.32,26.43,1183216,0
+TPH.US,D,20211217,000000,26.36,26.49,25.71,25.78,2161634,0
+TPH.US,D,20211220,000000,25.49,25.49,24.67,25.28,1065892,0
+TPH.US,D,20211221,000000,25.72,26.59,25.53,26.52,926617,0
+TPH.US,D,20211222,000000,26.4,27.18,26.4,27.13,648369,0
+TPH.US,D,20211223,000000,27.28,27.32,26.915,26.94,605960,0
+TPH.US,D,20211227,000000,27.02,27.19,26.61,27.06,749054,0
+TPH.US,D,20211228,000000,26.92,27.47,26.89,27.17,1141867,0
+TPH.US,D,20211229,000000,27.2,28.05,27.2,27.95,612167,0
+TPH.US,D,20211230,000000,27.8,28.06,27.635,27.65,537380,0
+TPH.US,D,20211231,000000,27.67,28.0956,27.44,27.89,649373,0
+TPH.US,D,20220103,000000,27.96,28.09,26.85,27,1073111,0
+TPH.US,D,20220104,000000,27.3,27.5,27.07,27.47,768919,0
+TPH.US,D,20220105,000000,27.35,27.82,26.59,26.6,740411,0
+TPH.US,D,20220106,000000,26.6,26.77,26,26.22,965849,0
+TPH.US,D,20220107,000000,26.3,26.49,25.35,25.36,1232372,0
+TPH.US,D,20220110,000000,25.15,26.01,24.8507,25.98,1370979,0
+TPH.US,D,20220111,000000,26.13,26.33,25.79,26.14,953349,0
+TPH.US,D,20220112,000000,26.35,26.7,25.87,25.97,944393,0
+TPH.US,D,20220113,000000,27.12,27.54,26.4,26.61,1258080,0
+TPH.US,D,20220114,000000,26.3,26.62,25.9,26.17,806892,0
+TPH.US,D,20220118,000000,25.73,25.88,24.955,25.42,1823645,0
+TPH.US,D,20220119,000000,25.18,25.61,24.765,25.08,2092188,0
+TPH.US,D,20220120,000000,25.17,25.61,24.41,24.45,1714844,0
+TPH.US,D,20220121,000000,24.37,25.03,24.16,24.19,1854423,0
+TPH.US,D,20220124,000000,23.76,25.27,23.68,25.23,1867847,0
+TPH.US,D,20220125,000000,24.7,25.19,24.36,24.87,1704001,0
+TPH.US,D,20220126,000000,25.32,25.53,23.55,23.77,1987514,0
+TPH.US,D,20220127,000000,23.99,24.38,23.12,23.38,1761541,0
+TPH.US,D,20220128,000000,23.52,23.91,22.65,23.91,1276728,0
+TPH.US,D,20220131,000000,23.59,23.9,23.45,23.81,2000172,0
+TPH.US,D,20220201,000000,23.97,24,23.08,23.82,1364106,0
+TPH.US,D,20220202,000000,23.97,24.4,23.84,24.25,1183270,0
+TPH.US,D,20220203,000000,24.06,24.33,23.8,24.06,1000454,0
+TPH.US,D,20220204,000000,23.94,24.23,22.545,22.56,1204853,0
+TPH.US,D,20220207,000000,22.69,22.94,22.43,22.59,898708,0
+TPH.US,D,20220208,000000,22.64,22.93,22.43,22.93,1358570,0
+TPH.US,D,20220209,000000,23.135,23.7,23.12,23.61,975143,0
+TPH.US,D,20220210,000000,23.02,23.55,22.42,22.48,1354858,0
+TPH.US,D,20220211,000000,22.75,23.04,22.23,22.38,1035447,0
+TPH.US,D,20220214,000000,22.26,22.675,22.22,22.46,1595444,0
+TPH.US,D,20220215,000000,22.72,23.385,22.71,23.33,1092516,0
+TPH.US,D,20220216,000000,23.08,23.48,22.87,23.32,1459539,0
+TPH.US,D,20220217,000000,22.3,22.6892,21.7,21.91,2229432,0
+TPH.US,D,20220218,000000,22.06,22.24,21.42,21.58,1821543,0
+TPH.US,D,20220222,000000,21.35,21.5,20.93,21,2301298,0
+TPH.US,D,20220223,000000,21.15,21.31,20.4,20.51,1956416,0
+TPH.US,D,20220224,000000,19.81,21.46,19.68,21.34,2373484,0
+TPH.US,D,20220225,000000,21.28,22.28,21.28,22.08,1609452,0
+TPH.US,D,20220228,000000,22.04,22.46,21.97,22.37,1762272,0
+TPH.US,D,20220301,000000,22.37,22.785,22.19,22.6,1626143,0
+TPH.US,D,20220302,000000,22.65,23.41,22.65,23.14,1256056,0
+TPH.US,D,20220303,000000,23.38,23.38,22.585,22.74,1007149,0
+TPH.US,D,20220304,000000,22.51,22.74,22.3,22.69,1098214,0
+TPH.US,D,20220307,000000,22.57,22.6,21.6,21.65,1691587,0
+TPH.US,D,20220308,000000,21.79,22.25,21,21.42,1400784,0
+TPH.US,D,20220309,000000,21.96,22.31,21.77,21.92,881969,0
+TPH.US,D,20220310,000000,21.43,22.25,21.32,22.23,1018970,0
+TPH.US,D,20220311,000000,22.47,22.64,22.085,22.14,734672,0
+TPH.US,D,20220314,000000,22.07,22.41,21.28,21.69,1549642,0
+TPH.US,D,20220315,000000,21.87,22.445,21.87,22.43,1095732,0
+TPH.US,D,20220316,000000,22.58,23.12,21.88,22.7,1147591,0
+TPH.US,D,20220317,000000,22.64,22.86,22.37,22.8,1017579,0
+TPH.US,D,20220318,000000,22.63,23.21,22.25,23.1,1534599,0
+TPH.US,D,20220321,000000,22.91,22.91,22.06,22.35,794499,0
+TPH.US,D,20220322,000000,22.48,22.78,22.07,22.3,666940,0
+TPH.US,D,20220323,000000,22.07,22.14,20.96,20.99,952182,0
+TPH.US,D,20220324,000000,20.92,21.09,20.53,20.88,1283201,0
+TPH.US,D,20220325,000000,21.05,21.11,20.67,20.97,1235324,0
+TPH.US,D,20220328,000000,20.86,20.97,20.53,20.84,1335090,0
+TPH.US,D,20220329,000000,21.01,21.835,21,21.41,1175403,0
+TPH.US,D,20220330,000000,21.41,21.41,20.61,20.73,933567,0
+TPH.US,D,20220331,000000,20.58,20.76,20.0799,20.08,1359708,0
+TPH.US,D,20220401,000000,20.27,20.51,20.2,20.5,1383124,0
+TPH.US,D,20220404,000000,20.6,20.87,20.49,20.63,1547875,0
+TPH.US,D,20220405,000000,20.5,20.82,19.68,19.75,1576693,0
+TPH.US,D,20220406,000000,19.56,19.62,18.91,19.01,1360705,0
+TPH.US,D,20220407,000000,18.91,19.27,18.495,18.82,2338241,0
+TPH.US,D,20220408,000000,18.87,19.65,18.7857,19.13,1748775,0
+TPH.US,D,20220411,000000,19,19.78,18.96,19.48,1526511,0
+TPH.US,D,20220412,000000,19.97,20.48,19.4,19.43,1390377,0
+TPH.US,D,20220413,000000,19.45,20.16,19.36,20.05,1200779,0
+TPH.US,D,20220414,000000,20.2,20.58,19.88,19.92,1079369,0
+TPH.US,D,20220418,000000,19.84,20.22,19.825,20.13,1149182,0
+TPH.US,D,20220419,000000,20.21,21.07,20.125,20.95,1093921,0
+TPH.US,D,20220420,000000,21.12,21.6,20.9,21.18,1051711,0
+TPH.US,D,20220421,000000,21.85,22,20.41,20.43,1623488,0
+TPH.US,D,20220422,000000,20.38,20.5,19.335,19.38,1265274,0
+TPH.US,D,20220425,000000,19.18,20.27,18.96,20.19,1504064,0
+TPH.US,D,20220426,000000,19.96,20.37,19.79,19.8,1177871,0
+TPH.US,D,20220427,000000,19.61,19.71,19,19.11,1421477,0
+TPH.US,D,20220428,000000,19.55,20.37,19.09,20.17,1388658,0
+TPH.US,D,20220429,000000,21.16,21.71,20.55,20.67,6423676,0
+TPH.US,D,20220502,000000,20.35,21.05,20.28,20.7,27351257,0
+TPH.US,D,20220503,000000,20.69,21.23,20.525,21.16,2437835,0
+TPH.US,D,20220504,000000,21.2,22.26,20.86,22.18,2006294,0
+TPH.US,D,20220505,000000,21.7,22.09,20.815,21.12,2424781,0
+TPH.US,D,20220506,000000,20.98,21.155,20.34,20.95,1538977,0
+TPH.US,D,20220509,000000,20.59,21.23,20.5,20.75,1268905,0
+TPH.US,D,20220510,000000,21.12,21.12,19.83,20.21,1438645,0
+TPH.US,D,20220511,000000,20.22,20.26,19.105,19.19,1281385,0
+TPH.US,D,20220512,000000,19.14,19.98,19.03,19.9,1325443,0
+TPH.US,D,20220513,000000,20.14,20.77,19.96,20.61,1345982,0
+TPH.US,D,20220516,000000,20.72,20.72,19.91,20.44,857911,0
+TPH.US,D,20220517,000000,20.81,21.25,20.36,21.23,799399,0
+TPH.US,D,20220518,000000,20.9,20.9,20.015,20.08,1238321,0
+TPH.US,D,20220519,000000,19.99,20.71,19.975,20.27,1186850,0
+TPH.US,D,20220520,000000,20.56,20.56,19.67,20.38,1163062,0
+TPH.US,D,20220523,000000,20.82,20.88,20.15,20.35,1677829,0
+TPH.US,D,20220524,000000,20.04,20.205,19.16,19.54,967630,0
+TPH.US,D,20220525,000000,19.42,20.575,19.34,20.5,1039880,0
+TPH.US,D,20220526,000000,20.61,21.545,20.58,21.4,1180481,0
+TPH.US,D,20220527,000000,21.63,21.77,21.2,21.43,1468884,0
+TPH.US,D,20220531,000000,21.24,21.33,20.89,21.07,1321404,0
+TPH.US,D,20220601,000000,21.17,21.32,20.7999,21.06,1286266,0
+TPH.US,D,20220602,000000,21.22,21.55,20.92,21.2,926414,0
+TPH.US,D,20220603,000000,20.85,21.22,20.78,20.97,822133,0
+TPH.US,D,20220606,000000,21.16,21.34,20.73,21.07,972272,0
+TPH.US,D,20220607,000000,20.78,21.06,20.475,21.04,842745,0
+TPH.US,D,20220608,000000,20.74,20.86,20.325,20.5,646497,0
+TPH.US,D,20220609,000000,20.3,20.93,20.3,20.65,1022960,0
+TPH.US,D,20220610,000000,20.26,20.41,19.52,19.54,952571,0
+TPH.US,D,20220613,000000,18.98,19.34,17.83,18.01,1635075,0
+TPH.US,D,20220614,000000,18.04,18.205,17.61,17.7,1288581,0
+TPH.US,D,20220615,000000,17.9,18.14,17.24,17.8,1548512,0
+TPH.US,D,20220616,000000,16.79,16.929,15.475,15.63,3441164,0
+TPH.US,D,20220617,000000,15.57,15.84,15.05,15.82,4804052,0
+TPH.US,D,20220621,000000,16.05,16.2275,15.44,15.45,1793212,0
+TPH.US,D,20220622,000000,15.21,15.995,15.17,15.69,2136489,0
+TPH.US,D,20220623,000000,15.94,16.75,15.84,16.56,1872956,0
+TPH.US,D,20220624,000000,16.77,17.4,16.65,17.21,2351031,0
+TPH.US,D,20220627,000000,17.3,17.73,17.1,17.43,1075387,0
+TPH.US,D,20220628,000000,17.51,17.66,16.8,16.82,1770865,0
+TPH.US,D,20220629,000000,16.6,16.75,16.41,16.68,1292698,0
+TPH.US,D,20220630,000000,16.52,17.13,16.28,16.87,1496199,0
+TPH.US,D,20220701,000000,16.85,17.735,16.85,17.67,1152328,0
+TPH.US,D,20220705,000000,17.22,18.18,17.14,18.15,1338811,0
+TPH.US,D,20220706,000000,18.22,18.46,17.655,18.15,1528217,0
+TPH.US,D,20220707,000000,18.36,18.47,17.95,18.42,1035550,0
+TPH.US,D,20220708,000000,18.33,18.745,18.205,18.66,1140764,0
+TPH.US,D,20220711,000000,18.68,18.975,18.53,18.56,873725,0
+TPH.US,D,20220712,000000,18.45,19.2,18.45,18.66,1197551,0
+TPH.US,D,20220713,000000,18.21,18.87,17.93,18.81,1088592,0
+TPH.US,D,20220714,000000,18.51,18.7,18.18,18.69,1065704,0
+TPH.US,D,20220715,000000,19.05,19.05,18.35,18.73,1339924,0
+TPH.US,D,20220718,000000,18.85,19.03,18.42,18.69,1530243,0
+TPH.US,D,20220719,000000,18.99,19.665,18.77,19.51,1412986,0
+TPH.US,D,20220720,000000,19.53,19.63,19.26,19.41,1922937,0
+TPH.US,D,20220721,000000,18.75,19.31,17.9,19.27,2303701,0
+TPH.US,D,20220722,000000,19.14,19.39,18.65,19.26,1615162,0
+TPH.US,D,20220725,000000,19.225,19.225,18.22,18.23,1864838,0
+TPH.US,D,20220726,000000,18,18.19,17.745,17.97,1432245,0
+TPH.US,D,20220727,000000,18.07,18.64,17.725,18.55,1511565,0
+TPH.US,D,20220728,000000,18.61,18.98,17.925,18.58,1654439,0
+TPH.US,D,20220729,000000,18.68,18.68,18.14,18.52,1120209,0
+TPH.US,D,20220801,000000,18.44,18.77,18.13,18.43,959283,0
+TPH.US,D,20220802,000000,18.22,18.33,17.54,17.55,1375717,0
+TPH.US,D,20220803,000000,17.64,17.69,17.26,17.5,1207542,0
+TPH.US,D,20220804,000000,17.43,18.03,17.38,17.9,1479484,0
+TPH.US,D,20220805,000000,17.46,18.005,17.25,17.97,1570733,0
+TPH.US,D,20220808,000000,18.01,18.62,18.01,18.49,1925384,0
+TPH.US,D,20220809,000000,18.41,18.41,17.8395,18.06,2339241,0
+TPH.US,D,20220810,000000,18.56,19.07,18.5,18.52,1024634,0
+TPH.US,D,20220811,000000,18.71,18.96,18.54,18.68,789823,0
+TPH.US,D,20220812,000000,18.82,19.02,18.58,18.96,637146,0
+TPH.US,D,20220815,000000,18.88,19,18.565,18.81,831070,0
+TPH.US,D,20220816,000000,18.59,18.935,18.3542,18.76,875492,0
+TPH.US,D,20220817,000000,18.5,18.63,18.28,18.43,963804,0
+TPH.US,D,20220818,000000,18.53,18.67,18.27,18.63,1301059,0
+TPH.US,D,20220819,000000,18.37,18.42,17.94,18.15,1998700,0
+TPH.US,D,20220822,000000,17.83,17.98,17.52,17.61,1242775,0
+TPH.US,D,20220823,000000,17.71,17.9,17.4,17.43,837940,0
+TPH.US,D,20220824,000000,17.23,18.01,17.21,17.78,892417,0
+TPH.US,D,20220825,000000,17.71,18.66,17.59,18.65,1425254,0
+TPH.US,D,20220826,000000,18.6,18.745,18.03,18.14,2687037,0
+TPH.US,D,20220829,000000,17.91,18.36,17.86,18.29,1742461,0
+TPH.US,D,20220830,000000,18.47,18.47,17.71,17.72,1942692,0
+TPH.US,D,20220831,000000,17.7,17.84,17.32,17.33,934741,0
+TPH.US,D,20220901,000000,17.15,17.25,16.79,17.11,1117356,0
+TPH.US,D,20220902,000000,17.33,17.37,16.835,16.95,942932,0
+TPH.US,D,20220906,000000,17,17.025,16.4,16.44,1150952,0
+TPH.US,D,20220907,000000,16.44,16.86,16.35,16.86,1177384,0
+TPH.US,D,20220908,000000,16.66,16.78,16.38,16.74,944773,0
+TPH.US,D,20220909,000000,16.87,17.22,16.79,17.14,797907,0
+TPH.US,D,20220912,000000,17.29,17.64,17.29,17.46,976048,0
+TPH.US,D,20220913,000000,16.85,16.85,16.02,16.04,1416148,0
+TPH.US,D,20220914,000000,16.04,16.1,15.605,15.99,2216347,0
+TPH.US,D,20220915,000000,15.98,16.15,15.755,15.85,1310110,0
+TPH.US,D,20220916,000000,15.59,16.29,15.58,16.18,3608782,0
+TPH.US,D,20220919,000000,16.23,16.59,16.17,16.52,1082226,0
+TPH.US,D,20220920,000000,16.25,16.39,16.07,16.24,692429,0
+TPH.US,D,20220921,000000,16.4,16.635,16.02,16.02,709302,0
+TPH.US,D,20220922,000000,15.88,15.98,15.515,15.62,691670,0
+TPH.US,D,20220923,000000,15.4,15.71,15.35,15.64,1599308,0
+TPH.US,D,20220926,000000,15.45,15.8,15.34,15.37,2241775,0
+TPH.US,D,20220927,000000,15.57,15.61,14.87,15.07,1700000,0
+TPH.US,D,20220928,000000,15.3,16.03,15.17,15.86,840716,0
+TPH.US,D,20220929,000000,15.52,15.52,15.24,15.35,815980,0
+TPH.US,D,20220930,000000,15.3,15.49,15.09,15.11,798242,0
+TPH.US,D,20221003,000000,15.39,15.83,15.26,15.69,825658,0
+TPH.US,D,20221004,000000,16.03,16.71,16.03,16.7,848065,0
+TPH.US,D,20221005,000000,16.35,16.53,16.205,16.45,821157,0
+TPH.US,D,20221006,000000,16.3,16.66,16.3,16.57,650581,0
+TPH.US,D,20221007,000000,16.31,16.34,15.94,16.05,725349,0
+TPH.US,D,20221010,000000,16.16,16.235,15.85,16.03,543640,0
+TPH.US,D,20221011,000000,15.93,16.23,15.69,15.81,769324,0
+TPH.US,D,20221012,000000,15.76,15.78,15.405,15.55,688993,0
+TPH.US,D,20221013,000000,15.15,15.725,14.59,15.59,1472512,0
+TPH.US,D,20221014,000000,15.8,15.82,14.87,15.01,1495980,0
+TPH.US,D,20221017,000000,15.37,15.69,15.26,15.4,881783,0
+TPH.US,D,20221018,000000,15.68,15.91,15.44,15.7,820084,0
+TPH.US,D,20221019,000000,15.46,15.46,14.625,14.94,1126514,0
+TPH.US,D,20221020,000000,15,15.41,14.73,14.85,1016770,0
+TPH.US,D,20221021,000000,14.84,15.41,14.69,15.32,776431,0
+TPH.US,D,20221024,000000,15.43,15.66,15.24,15.62,1001537,0
+TPH.US,D,20221025,000000,15.9,16.66,15.63,16.43,709648,0
+TPH.US,D,20221026,000000,16.41,17.035,16.375,16.54,1124195,0
+TPH.US,D,20221027,000000,16.67,17.37,16.39,16.82,1190292,0
+TPH.US,D,20221028,000000,16.8,17.23,16.345,17.15,1046091,0
+TPH.US,D,20221031,000000,16.72,16.89,16.51,16.75,988193,0
+TPH.US,D,20221101,000000,17.14,17.2,16.59,17,943225,0
+TPH.US,D,20221102,000000,17.03,17.39,16.52,16.58,985595,0
+TPH.US,D,20221103,000000,16.21,16.48,15.715,16.21,1058483,0
+TPH.US,D,20221104,000000,16.55,17.07,16.4,16.76,1648852,0
+TPH.US,D,20221107,000000,16.84,16.925,16.23,16.71,1051833,0
+TPH.US,D,20221108,000000,16.72,16.92,16.26,16.5,951258,0
+TPH.US,D,20221109,000000,16.3,17.09,16.18,16.62,1071018,0
+TPH.US,D,20221110,000000,17.72,18.88,17.5401,18.45,1150867,0
+TPH.US,D,20221111,000000,18.41,18.63,18.21,18.42,806664,0
+TPH.US,D,20221114,000000,18.17,18.24,17.68,17.7,651704,0
+TPH.US,D,20221115,000000,18.42,18.64,18.0106,18.44,1348754,0
+TPH.US,D,20221116,000000,18.3,18.37,17.87,18.06,768011,0
+TPH.US,D,20221117,000000,17.59,17.695,17.19,17.66,804987,0
+TPH.US,D,20221118,000000,17.98,18.01,17.535,17.68,563741,0
+TPH.US,D,20221121,000000,17.67,17.755,17.39,17.6,573980,0
+TPH.US,D,20221122,000000,17.84,18.04,17.72,17.96,472337,0
+TPH.US,D,20221123,000000,17.97,18.3,17.76,18.25,419165,0
+TPH.US,D,20221125,000000,18.1,18.37,18.1,18.25,189643,0
+TPH.US,D,20221128,000000,18.08,18.2,17.72,17.9,500731,0
+TPH.US,D,20221129,000000,17.9,18.16,17.81,18.09,605411,0
+TPH.US,D,20221130,000000,18.02,18.46,17.5221,18.44,727407,0
+TPH.US,D,20221201,000000,18.63,19.11,18.63,19,877670,0
+TPH.US,D,20221202,000000,18.5,18.94,18.5,18.76,627040,0
+TPH.US,D,20221205,000000,18.42,18.42,18.04,18.11,566574,0
+TPH.US,D,20221206,000000,18.18,18.235,17.68,17.92,367870,0
+TPH.US,D,20221207,000000,18.02,18.625,17.95,18.46,672553,0
+TPH.US,D,20221208,000000,18.45,18.78,18.3,18.58,586298,0
+TPH.US,D,20221209,000000,18.3,18.64,18.26,18.28,348158,0
+TPH.US,D,20221212,000000,18.31,18.745,18.15,18.69,512444,0
+TPH.US,D,20221213,000000,19.73,20.02,18.95,19.01,851974,0
+TPH.US,D,20221214,000000,19.06,19.33,18.86,19.05,536099,0
+TPH.US,D,20221215,000000,18.61,19.405,18.49,19.34,820324,0
+TPH.US,D,20221216,000000,19,19.13,18.685,18.94,1768715,0
+TPH.US,D,20221219,000000,18.85,19.09,18.4225,18.46,698867,0
+TPH.US,D,20221220,000000,18.3,18.52,18.15,18.28,465139,0
+TPH.US,D,20221221,000000,18.53,18.865,18.51,18.78,480693,0
+TPH.US,D,20221222,000000,18.53,18.76,18.24,18.7,356061,0
+TPH.US,D,20221223,000000,18.59,18.7,18.3701,18.6,299672,0
+TPH.US,D,20221227,000000,18.6,18.83,18.555,18.75,388432,0
+TPH.US,D,20221228,000000,18.8,18.91,18.16,18.2,297386,0
+TPH.US,D,20221229,000000,18.36,18.79,18.2,18.69,420933,0
+TPH.US,D,20221230,000000,18.5,18.72,18.45,18.59,563860,0
+TPH.US,D,20230103,000000,18.94,19.17,18.625,18.95,418802,0
+TPH.US,D,20230104,000000,19.26,19.77,19.23,19.63,834784,0
+TPH.US,D,20230105,000000,19.41,19.96,19.33,19.79,882156,0
+TPH.US,D,20230106,000000,20,20.29,19.845,20.21,538544,0
+TPH.US,D,20230109,000000,20.39,20.39,19.98,19.99,497633,0
+TPH.US,D,20230110,000000,19.8,20.13,19.76,20.05,561449,0
+TPH.US,D,20230111,000000,20.3,20.505,20.04,20.48,1488014,0
+TPH.US,D,20230112,000000,20.53,20.72,20.04,20.64,746138,0
+TPH.US,D,20230113,000000,20.29,21.01,20.28,20.72,930627,0
+TPH.US,D,20230117,000000,20.75,20.88,20.64,20.88,885969,0
+TPH.US,D,20230118,000000,21.07,21.45,20.435,20.46,1384406,0
+TPH.US,D,20230119,000000,20.28,20.34,19.97,20.24,853412,0
+TPH.US,D,20230120,000000,20.33,20.87,19.99,20.85,717510,0
+TPH.US,D,20230123,000000,20.73,21.14,20.73,21.04,309515,0
+TPH.US,D,20230124,000000,20.83,21.295,20.83,21.25,419699,0
+TPH.US,D,20230125,000000,21.06,21.55,21.025,21.43,442055,0
+TPH.US,D,20230126,000000,21.58,21.89,21.26,21.6,411364,0
+TPH.US,D,20230127,000000,21.49,21.729,21.4785,21.57,357328,0
+TPH.US,D,20230130,000000,21.32,21.57,21.14,21.16,459758,0
+TPH.US,D,20230131,000000,21.4,22.13,21.29,22.09,853457,0
+TPH.US,D,20230201,000000,22.04,22.81,21.81,22.58,1051062,0
+TPH.US,D,20230202,000000,22.94,23.285,22.76,23.11,988988,0
+TPH.US,D,20230203,000000,22.42,22.99,22.32,22.68,792109,0
+TPH.US,D,20230206,000000,22.43,22.5,22.18,22.32,550455,0
+TPH.US,D,20230207,000000,22.09,23.1,21.9801,23.04,875856,0
+TPH.US,D,20230208,000000,22.77,22.79,22.22,22.38,688551,0
+TPH.US,D,20230209,000000,22.5,22.64,22.125,22.22,497464,0
+TPH.US,D,20230210,000000,22.1,22.505,22.1,22.34,492268,0
+TPH.US,D,20230213,000000,22.33,22.86,22.23,22.86,382157,0
+TPH.US,D,20230214,000000,22.59,22.92,22.34,22.52,395106,0
+TPH.US,D,20230215,000000,22.23,22.74,22.21,22.65,408628,0
+TPH.US,D,20230216,000000,22.13,22.61,22.13,22.41,467754,0
+TPH.US,D,20230217,000000,22.4,22.4,21.84,22.29,755698,0
+TPH.US,D,20230221,000000,23.96,25.6999,23.09,23.11,1865903,0
+TPH.US,D,20230222,000000,23.25,23.8,22.95,23.21,1444851,0
+TPH.US,D,20230223,000000,23.45,23.79,23.105,23.73,1284622,0
+TPH.US,D,20230224,000000,23.31,23.555,22.98,23.49,851857,0
+TPH.US,D,20230227,000000,23.63,23.71,23.35,23.41,971655,0
+TPH.US,D,20230228,000000,23.35,24.03,23.35,23.84,1436683,0
+TPH.US,D,20230301,000000,23.7,24.125,23.55,23.68,1822710,0
+TPH.US,D,20230302,000000,23.37,23.695,23.23,23.61,1440873,0
+TPH.US,D,20230303,000000,23.88,24.3,23.62,24.21,935848,0
+TPH.US,D,20230306,000000,24.25,24.295,23.69,23.79,902629,0
+TPH.US,D,20230307,000000,23.92,24.09,23.68,23.78,795924,0
+TPH.US,D,20230308,000000,23.94,24.325,23.71,24.29,660825,0
+TPH.US,D,20230309,000000,24.28,24.605,24.13,24.18,845611,0
+TPH.US,D,20230310,000000,24.22,24.29,23.375,23.72,1234076,0
+TPH.US,D,20230313,000000,23.27,23.95,23.065,23.1,1442858,0
+TPH.US,D,20230314,000000,23.63,24.075,23.51,23.77,1507128,0
+TPH.US,D,20230315,000000,23.54,23.81,23,23.45,1550079,0
+TPH.US,D,20230316,000000,23.33,24.205,23.16,24.13,1447628,0
+TPH.US,D,20230317,000000,24.14,24.43,23.895,24.17,4055501,0
+TPH.US,D,20230320,000000,24.32,24.65,24.21,24.35,980746,0
+TPH.US,D,20230321,000000,24.69,24.98,24.54,24.68,727279,0
+TPH.US,D,20230322,000000,24.65,24.985,24.31,24.34,993169,0
+TPH.US,D,20230323,000000,24.65,25.18,24.25,24.47,1085021,0
+TPH.US,D,20230324,000000,24.4,24.8,24.11,24.72,826633,0
+TPH.US,D,20230327,000000,24.84,24.9911,24.68,24.79,703687,0
+TPH.US,D,20230328,000000,24.75,25.06,24.59,24.96,1000831,0
+TPH.US,D,20230329,000000,25.19,25.32,24.78,25,1011825,0
+TPH.US,D,20230330,000000,25,25.1,24.685,24.78,574046,0
+TPH.US,D,20230331,000000,24.8,25.34,24.77,25.32,1145972,0
+TPH.US,D,20230403,000000,25.24,25.695,25.24,25.66,693938,0
+TPH.US,D,20230404,000000,25.52,25.665,24.91,25.06,772518,0
+TPH.US,D,20230405,000000,24.92,25.28,24.79,25.28,1142497,0
+TPH.US,D,20230406,000000,25.41,25.54,24.72,24.75,1099962,0
+TPH.US,D,20230410,000000,24.69,25.24,24.42,25.09,786777,0
+TPH.US,D,20230411,000000,25.28,25.95,25.28,25.75,778460,0
+TPH.US,D,20230412,000000,26.01,26.14,25.74,25.83,704835,0
+TPH.US,D,20230413,000000,25.9,25.91,25.55,25.75,592370,0
+TPH.US,D,20230414,000000,25.56,25.84,25.53,25.79,625911,0
+TPH.US,D,20230417,000000,25.71,26.14,25.63,26.13,756362,0
+TPH.US,D,20230418,000000,26.3,26.945,26.22,26.93,842747,0
+TPH.US,D,20230419,000000,26.79,26.895,26.555,26.82,1212464,0
+TPH.US,D,20230420,000000,27.24,27.35,26.64,26.85,1589433,0
+TPH.US,D,20230421,000000,26.89,26.955,26.37,26.44,1284412,0
+TPH.US,D,20230424,000000,26.45,26.82,26.18,26.8,1680520,0
+TPH.US,D,20230425,000000,26.64,26.8701,26.44,26.45,1033718,0
+TPH.US,D,20230426,000000,26.3,26.505,25.935,26.06,931120,0
+TPH.US,D,20230427,000000,26.5,26.9,25.81,26.86,1016905,0
+TPH.US,D,20230428,000000,27.32,28.71,27.2496,28.68,2312637,0
+TPH.US,D,20230501,000000,28.57,28.87,28.1,28.3,2280932,0
+TPH.US,D,20230502,000000,28.35,28.415,27.76,28.36,1994024,0
+TPH.US,D,20230503,000000,28.64,29.49,28.64,28.73,1614271,0
+TPH.US,D,20230504,000000,28.44,28.65,28.2075,28.45,1534593,0
+TPH.US,D,20230505,000000,28.67,29.37,28.66,29.3,1019017,0
+TPH.US,D,20230508,000000,29.26,29.53,29.0401,29.52,849938,0
+TPH.US,D,20230509,000000,29.43,29.92,29.42,29.58,825559,0
+TPH.US,D,20230510,000000,29.83,29.91,29.27,29.7,896526,0
+TPH.US,D,20230511,000000,29.55,30.19,29.5,30.18,1127374,0
+TPH.US,D,20230512,000000,30.15,30.33,29.545,29.82,680555,0
+TPH.US,D,20230515,000000,29.82,29.85,29.305,29.37,1667603,0
+TPH.US,D,20230516,000000,29.12,29.56,28.89,29.39,1611421,0
+TPH.US,D,20230517,000000,29.47,29.65,29.11,29.59,817554,0
+TPH.US,D,20230518,000000,29.69,30.72,29.61,30.59,1133550,0
+TPH.US,D,20230519,000000,30.81,31,29.9,30.32,1209341,0
+TPH.US,D,20230522,000000,30.28,30.5085,29.55,29.59,899440,0
+TPH.US,D,20230523,000000,29.34,29.58,28.76,28.86,1563155,0
+TPH.US,D,20230524,000000,28.88,29.18,28.77,28.86,572815,0
+TPH.US,D,20230525,000000,29.07,29.5326,29,29.21,1186035,0
+TPH.US,D,20230526,000000,29.06,29.31,28.58,29.14,1202175,0
+TPH.US,D,20230530,000000,29.04,29.54,28.97,29.38,1050952,0
+TPH.US,D,20230531,000000,29.28,29.46,28.76,29.21,1617203,0
+TPH.US,D,20230601,000000,29.65,29.98,29.44,29.89,1063944,0
+TPH.US,D,20230602,000000,30.05,31.25,30.05,31.18,1359888,0
+TPH.US,D,20230605,000000,30.96,30.995,30.42,30.91,855684,0
+TPH.US,D,20230606,000000,30.88,32.48,30.88,32.43,1034444,0
+TPH.US,D,20230607,000000,32.55,33.0253,32.205,32.29,1711776,0
+TPH.US,D,20230608,000000,32.15,32.48,32.01,32.21,1133753,0
+TPH.US,D,20230609,000000,32.28,32.69,32.08,32.38,614929,0
+TPH.US,D,20230612,000000,32.41,33.395,32.28,33.16,849591,0
+TPH.US,D,20230613,000000,33.2,33.56,32.89,33,1218439,0
+TPH.US,D,20230614,000000,32.97,33.18,32.06,32.16,1738493,0
+TPH.US,D,20230615,000000,32.26,32.43,31.8,32.24,1227996,0
+TPH.US,D,20230616,000000,32.56,32.56,31.635,31.73,2771879,0
+TPH.US,D,20230620,000000,31.94,32.5,31.72,31.93,1069635,0
+TPH.US,D,20230621,000000,31.69,32.39,31.58,32.25,1083653,0
+TPH.US,D,20230622,000000,32.11,32.15,31.745,31.87,969458,0
+TPH.US,D,20230623,000000,31.72,32.08,31.58,31.85,1912275,0
+TPH.US,D,20230626,000000,32.03,32.5,31.58,31.64,810787,0
+TPH.US,D,20230627,000000,31.62,32.62,31.62,32.49,1020375,0
+TPH.US,D,20230628,000000,32.45,32.82,32.26,32.3,1178048,0
+TPH.US,D,20230629,000000,32.46,32.605,32.16,32.58,799026,0
+TPH.US,D,20230630,000000,32.94,32.97,32.565,32.86,756100,0
+TPH.US,D,20230703,000000,32.86,33.07,32.55,32.69,317633,0
+TPH.US,D,20230705,000000,32.75,32.75,32.15,32.18,706490,0
+TPH.US,D,20230706,000000,31.6,31.61,30.13,30.52,1124704,0
+TPH.US,D,20230707,000000,30.6,30.98,30.45,30.57,2370425,0
+TPH.US,D,20230710,000000,30.62,31.26,30.47,31.21,1315953,0
+TPH.US,D,20230711,000000,31.22,31.46,31.075,31.17,1116149,0
+TPH.US,D,20230712,000000,31.57,32.57,31.425,32.55,1979788,0
+TPH.US,D,20230713,000000,32.7,33.43,32.59,33.23,1102296,0
+TPH.US,D,20230714,000000,33.33,33.73,32.96,33.67,792297,0
+TPH.US,D,20230717,000000,33.62,33.7495,33.27,33.47,825355,0
+TPH.US,D,20230718,000000,33.68,33.89,33.31,33.47,752552,0
+TPH.US,D,20230719,000000,33.39,33.715,33.02,33.67,822423,0
+TPH.US,D,20230720,000000,33.89,34.04,31.85,32.2,644473,0
+TPH.US,D,20230721,000000,32.37,32.72,32.125,32.2,983933,0
+TPH.US,D,20230724,000000,32.2,32.78,32.13,32.75,790465,0
+TPH.US,D,20230725,000000,32.72,33.38,32.68,32.9,672446,0
+TPH.US,D,20230726,000000,32.69,33,32.2,32.57,692820,0
+TPH.US,D,20230727,000000,32,32.12,29.84,29.93,1814447,0
+TPH.US,D,20230728,000000,30.4,31.155,30.33,31.06,1315399,0
+TPH.US,D,20230731,000000,31.06,31.88,30.75,31.88,1587199,0
+TPH.US,D,20230801,000000,31.91,32.205,31.66,32.04,945046,0
+TPH.US,D,20230802,000000,31.71,32.145,31.2219,32.02,1251606,0
+TPH.US,D,20230803,000000,31.89,31.9,30.4,30.65,1108491,0
+TPH.US,D,20230804,000000,30.86,31.915,30.54,31.64,864195,0
+TPH.US,D,20230807,000000,32.15,32.595,31.88,32.38,808460,0
+TPH.US,D,20230808,000000,32.03,32.5,31.74,32.47,728101,0
+TPH.US,D,20230809,000000,32.26,32.47,31.99,32.19,512886,0
+TPH.US,D,20230810,000000,32.24,32.78,31.49,32.02,771096,0
+TPH.US,D,20230811,000000,31.65,32.32,31.54,31.99,643429,0
+TPH.US,D,20230814,000000,31.77,32.28,31.62,32.28,608285,0
+TPH.US,D,20230815,000000,32.43,32.73,31.92,32.42,673782,0
+TPH.US,D,20230816,000000,32.44,32.69,31.76,31.77,1115986,0
+TPH.US,D,20230817,000000,32.01,32.17,30.0501,30.13,954005,0
+TPH.US,D,20230818,000000,29.74,30.19,29.53,29.82,1020179,0
+TPH.US,D,20230821,000000,29.91,29.9825,29.05,29.44,760998,0
+TPH.US,D,20230822,000000,29.59,29.84,29.38,29.6,1040541,0
+TPH.US,D,20230823,000000,29.91,30.87,29.77,30.37,952419,0
+TPH.US,D,20230824,000000,30.28,30.49,29.68,29.73,751095,0
+TPH.US,D,20230825,000000,29.95,30,28.57,29.19,983048,0
+TPH.US,D,20230828,000000,29.56,29.74,29.35,29.61,771529,0
+TPH.US,D,20230829,000000,29.29,30.42,29.2,30.38,662119,0
+TPH.US,D,20230830,000000,30.16,31.22,30.1465,31.03,604289,0
+TPH.US,D,20230831,000000,30.81,31.195,30.78,31.1,788236,0
+TPH.US,D,20230901,000000,31.32,31.69,31.11,31.48,370518,0
+TPH.US,D,20230905,000000,31.13,31.13,28.98,28.99,1122237,0
+TPH.US,D,20230906,000000,29.2,29.7,29.105,29.6,670153,0
+TPH.US,D,20230907,000000,29.75,30.44,29.72,30.33,951866,0
+TPH.US,D,20230908,000000,30.03,30.3,29.62,29.66,685423,0
+TPH.US,D,20230911,000000,29.9,30.47,29.81,29.88,529977,0
+TPH.US,D,20230912,000000,29.86,30.28,29.21,29.4,645715,0
+TPH.US,D,20230913,000000,29.44,29.57,28.83,29.19,688766,0
+TPH.US,D,20230914,000000,29.75,29.98,29.3834,29.78,754508,0
+TPH.US,D,20230915,000000,29.37,29.37,28.26,28.8,2777836,0
+TPH.US,D,20230918,000000,28.91,29.17,28.65,28.95,602833,0
+TPH.US,D,20230919,000000,28.76,29.13,28.63,28.95,527171,0
+TPH.US,D,20230920,000000,29.23,29.43,28.32,28.36,630242,0
+TPH.US,D,20230921,000000,27.84,27.935,27.35,27.47,650844,0
+TPH.US,D,20230922,000000,27.65,27.73,27.0777,27.37,815033,0
+TPH.US,D,20230925,000000,27.19,27.63,27.19,27.45,474074,0
+TPH.US,D,20230926,000000,27.23,27.647,27.02,27.05,484236,0
+TPH.US,D,20230927,000000,27.45,27.73,27.24,27.3,661746,0
+TPH.US,D,20230928,000000,27.22,27.99,27.15,27.82,899012,0
+TPH.US,D,20230929,000000,28.11,28.32,27.21,27.35,599732,0
+TPH.US,D,20231002,000000,27.14,27.57,26.87,27.09,1123025,0
+TPH.US,D,20231003,000000,26.77,26.93,25.96,26.14,730636,0
+TPH.US,D,20231004,000000,26.24,26.62,26.03,26.48,581685,0
+TPH.US,D,20231005,000000,26.42,26.79,26.12,26.3,721329,0
+TPH.US,D,20231006,000000,25.98,26.64,25.82,26.5,616218,0
+TPH.US,D,20231009,000000,26.31,26.84,26.15,26.79,501877,0
+TPH.US,D,20231010,000000,26.89,27.81,26.89,27.29,725898,0
+TPH.US,D,20231011,000000,27.31,27.95,27.28,27.56,779046,0
+TPH.US,D,20231012,000000,27.41,27.41,26.02,26.42,686626,0
+TPH.US,D,20231013,000000,26.59,26.69,26.13,26.25,617703,0
+TPH.US,D,20231016,000000,26.52,26.72,25.97,26.03,1055243,0
+TPH.US,D,20231017,000000,25.78,26.64,25.6008,26.17,645923,0
+TPH.US,D,20231018,000000,25.86,26.08,25.49,25.69,685541,0
+TPH.US,D,20231019,000000,25.73,25.803,25.025,25.06,734580,0
+TPH.US,D,20231020,000000,25.16,25.35,24.645,24.67,1160927,0
+TPH.US,D,20231023,000000,24.6,25.33,24.525,24.96,701044,0
+TPH.US,D,20231024,000000,25.04,25.46,24.9,25.07,706856,0
+TPH.US,D,20231025,000000,24.87,25.06,24.61,24.62,806956,0
+TPH.US,D,20231026,000000,25.16,25.74,24.7,24.93,1109676,0
+TPH.US,D,20231027,000000,24.84,24.86,24.1776,24.44,1117779,0
+TPH.US,D,20231030,000000,24.77,24.9,24.46,24.83,1253632,0
+TPH.US,D,20231031,000000,24.82,25.34,24.76,25.06,924878,0
+TPH.US,D,20231101,000000,24.98,26.015,24.74,25.91,984626,0
+TPH.US,D,20231102,000000,26.55,27.22,26.55,26.96,1410376,0
+TPH.US,D,20231103,000000,27.84,28.655,27.46,28.33,1029914,0
+TPH.US,D,20231106,000000,28.05,28.21,27.54,27.81,771327,0
+TPH.US,D,20231107,000000,27.82,28.12,27.64,27.98,1136640,0
+TPH.US,D,20231108,000000,27.98,28.09,27.61,27.75,582690,0
+TPH.US,D,20231109,000000,27.88,28.005,27.5,27.64,903923,0
+TPH.US,D,20231110,000000,27.75,28.315,27.53,28.17,827262,0
+TPH.US,D,20231113,000000,27.9,28.11,27.66,27.85,541950,0
+TPH.US,D,20231114,000000,29.26,30.33,29.13,30.21,1485597,0
+TPH.US,D,20231115,000000,30.04,30.44,29.65,29.66,931616,0
+TPH.US,D,20231116,000000,29.78,30.05,29.38,29.41,682465,0
+TPH.US,D,20231117,000000,29.62,29.72,29.31,29.55,1129054,0
+TPH.US,D,20231120,000000,29.43,29.66,29.28,29.6,456861,0
+TPH.US,D,20231121,000000,29.46,29.54,29.1,29.14,558090,0
+TPH.US,D,20231122,000000,29.46,29.77,29.16,29.33,422118,0
+TPH.US,D,20231124,000000,29.18,29.27,29.1,29.22,205887,0
+TPH.US,D,20231127,000000,29.12,29.165,28.87,29.08,397024,0
+TPH.US,D,20231128,000000,29.11,29.13,28.79,28.89,868365,0
+TPH.US,D,20231129,000000,29.31,29.55,29.12,29.17,584555,0
+TPH.US,D,20231130,000000,29.15,29.24,28.74,29.18,791867,0
+TPH.US,D,20231201,000000,29.22,30.09,29.15,30.07,701664,0
+TPH.US,D,20231204,000000,29.83,30.67,29.83,30.64,702956,0
+TPH.US,D,20231205,000000,30.58,30.67,30.09,30.17,642268,0
+TPH.US,D,20231206,000000,30.51,31.235,30.48,30.56,614706,0
+TPH.US,D,20231207,000000,30.68,31,30.44,30.94,752105,0
+TPH.US,D,20231208,000000,30.78,31.47,30.78,31.38,521238,0
+TPH.US,D,20231211,000000,31.2,31.408,31.015,31.21,667227,0
+TPH.US,D,20231212,000000,31.27,31.27,30.65,30.82,866661,0
+TPH.US,D,20231213,000000,31.07,32.04,30.27,31.92,1136836,0
+TPH.US,D,20231214,000000,32.64,34.65,32.63,34.62,1237600,0
+TPH.US,D,20231215,000000,34.4,34.61,33.405,33.63,4613152,0
+TPH.US,D,20231218,000000,33.23,33.56,32.79,33.37,925686,0
+TPH.US,D,20231219,000000,33.85,34.53,33.655,34.31,895944,0
+TPH.US,D,20231220,000000,34.41,34.925,34,34.01,747431,0
+TPH.US,D,20231221,000000,35.15,35.39,34.56,35.01,715691,0
+TPH.US,D,20231222,000000,35.23,35.74,35.08,35.3,891371,0
+TPH.US,D,20231226,000000,35.51,35.9,35.205,35.83,496651,0
+TPH.US,D,20231227,000000,36,36.28,35.68,36,546085,0
+TPH.US,D,20231228,000000,35.78,36.05,35.67,35.77,442019,0
+TPH.US,D,20231229,000000,35.63,35.83,35.39,35.4,478377,0
+TPH.US,D,20240102,000000,34.93,35.31,34.65,35.2,498747,0
+TPH.US,D,20240103,000000,34.62,34.685,34.0409,34.15,713058,0
+TPH.US,D,20240104,000000,34.16,34.48,33.943,34.24,886308,0
+TPH.US,D,20240105,000000,33.9,34.63,33.81,34.2,753806,0
+TPH.US,D,20240108,000000,34.48,35.0063,34.4,34.74,564186,0
+TPH.US,D,20240109,000000,34.22,34.36,34.04,34.21,1012797,0
+TPH.US,D,20240110,000000,34.42,34.97,34.4,34.83,534335,0
+TPH.US,D,20240111,000000,34.39,34.81,34.16,34.73,647918,0
+TPH.US,D,20240112,000000,35.07,35.07,34.16,34.59,539059,0
+TPH.US,D,20240116,000000,34.26,34.32,33.99,34.22,633265,0
+TPH.US,D,20240117,000000,33.76,34.05,33.35,34,503425,0
+TPH.US,D,20240118,000000,34.74,35.255,34.74,35.05,764079,0
+TPH.US,D,20240119,000000,35.13,35.365,34.6,35.11,556666,0
+TPH.US,D,20240122,000000,35.46,36.365,35.35,36.27,898068,0
+TPH.US,D,20240123,000000,35.68,36,34.19,34.23,941794,0
+TPH.US,D,20240124,000000,34.6,34.61,33.56,33.78,778802,0
+TPH.US,D,20240125,000000,34.52,34.84,34.25,34.83,606150,0
+TPH.US,D,20240126,000000,34.9,35.23,34.6,34.79,508740,0
+TPH.US,D,20240129,000000,34.78,35.41,34.69,35.21,684836,0
+TPH.US,D,20240130,000000,35.19,35.66,35.025,35.09,627362,0
+TPH.US,D,20240131,000000,34.94,35.62,34.49,34.53,951116,0
+TPH.US,D,20240201,000000,34.91,35.31,34.32,35.22,776982,0
+TPH.US,D,20240202,000000,34.43,34.97,34.2,34.55,499396,0
+TPH.US,D,20240205,000000,34,34.619,33.86,34.39,745440,0
+TPH.US,D,20240206,000000,34.48,34.66,34.04,34.41,550947,0
+TPH.US,D,20240207,000000,34.53,34.86,34.3,34.74,621263,0
+TPH.US,D,20240208,000000,34.82,35.17,34.67,35.16,627199,0
+TPH.US,D,20240209,000000,35.09,35.41,34.71,35.14,562959,0
+TPH.US,D,20240212,000000,35.2,36.43,35.2,36.1,688408,0
+TPH.US,D,20240213,000000,34.24,34.72,34.07,34.32,882072,0
+TPH.US,D,20240214,000000,34.9,35.42,34.5,35.25,639413,0
+TPH.US,D,20240215,000000,35.53,36.01,35.325,35.97,555639,0
+TPH.US,D,20240216,000000,35.31,35.515,34.75,34.77,726878,0
+TPH.US,D,20240220,000000,33.95,34.89,33.41,34.78,928054,0
+TPH.US,D,20240221,000000,35.99,36.23,35.11,35.51,996218,0
+TPH.US,D,20240222,000000,35.57,35.91,35.25,35.29,749863,0
+TPH.US,D,20240223,000000,35.32,35.889,35.32,35.59,906579,0
+TPH.US,D,20240226,000000,35.53,35.629,34.835,34.86,1356500,0
+TPH.US,D,20240227,000000,35.07,35.24,34.69,34.78,1528381,0
+TPH.US,D,20240228,000000,34.61,34.98,34.48,34.49,1236765,0
+TPH.US,D,20240229,000000,34.86,35.53,34.86,35.38,1277523,0
+TPH.US,D,20240301,000000,35.22,35.675,34.85,35.64,1014109,0
+TPH.US,D,20240304,000000,35.8,36.1399,34.96,35.04,1113792,0
+TPH.US,D,20240305,000000,34.86,35.46,34.2,34.35,1325121,0
+TPH.US,D,20240306,000000,34.71,34.77,34.26,34.47,1206787,0
+TPH.US,D,20240307,000000,34.91,35.34,34.68,34.81,1344058,0
+TPH.US,D,20240308,000000,35.15,35.49,34.505,34.6,1171031,0
+TPH.US,D,20240311,000000,34.46,34.51,33.69,34.04,1059359,0
+TPH.US,D,20240312,000000,33.98,34.47,33.64,34.21,978066,0
+TPH.US,D,20240313,000000,34.97,35.46,34.76,34.98,1730261,0
+TPH.US,D,20240314,000000,34.47,34.86,33.245,33.61,1763807,0
+TPH.US,D,20240315,000000,33.36,34.6,33.36,34.22,13907750,0
+TPH.US,D,20240318,000000,34.87,34.87,33.76,34.19,1654365,0
+TPH.US,D,20240319,000000,34.13,35.22,34.09,35.08,1049804,0
+TPH.US,D,20240320,000000,35.02,36.18,34.71,35.86,901520,0
+TPH.US,D,20240321,000000,36.38,37.08,36.28,36.6,1284260,0
+TPH.US,D,20240322,000000,36.83,36.95,36.49,36.73,641026,0
+TPH.US,D,20240325,000000,36.64,37.12,36.59,36.59,492526,0
+TPH.US,D,20240326,000000,36.7,36.965,36.645,36.8,699013,0
+TPH.US,D,20240327,000000,37.14,37.945,37.125,37.93,1123047,0
+TPH.US,D,20240328,000000,38,39.08,38,38.66,1229747,0
+TPH.US,D,20240401,000000,38.65,38.9785,38.02,38.22,741899,0
+TPH.US,D,20240402,000000,37.44,37.52,36.46,36.89,1179734,0
+TPH.US,D,20240403,000000,36.61,37.5,36.61,37.45,680921,0
+TPH.US,D,20240404,000000,38.02,38.09,36.64,36.94,767835,0
+TPH.US,D,20240405,000000,36.88,37.52,36.88,37.26,981170,0
+TPH.US,D,20240408,000000,37.47,37.52,37.06,37.11,676614,0
+TPH.US,D,20240409,000000,37.48,37.535,36.7,37.2,447633,0
+TPH.US,D,20240410,000000,35.8,35.965,35.4,35.69,962276,0
+TPH.US,D,20240411,000000,35.88,36.47,35.69,36.46,755450,0
+TPH.US,D,20240412,000000,36.23,36.595,35.975,36.33,733017,0
+TPH.US,D,20240415,000000,36.29,36.6,35.59,35.61,1134431,0
+TPH.US,D,20240416,000000,35.22,35.38,34.56,34.98,954690,0
+TPH.US,D,20240417,000000,35.42,35.42,34.5,34.51,1101936,0
+TPH.US,D,20240418,000000,35.4,35.45,34.61,34.62,1137577,0
+TPH.US,D,20240419,000000,34.62,35.17,34.57,34.93,1035959,0
+TPH.US,D,20240422,000000,35.21,35.6,34.96,35.27,1114061,0
+TPH.US,D,20240423,000000,35.46,36.78,35.3,36.66,994334,0
+TPH.US,D,20240424,000000,36.47,37.0899,36.1,36.17,1145025,0
+TPH.US,D,20240425,000000,36.82,37.41,34.73,36.82,1530271,0
+TPH.US,D,20240426,000000,37.24,38.405,37.085,37.88,946940,0
+TPH.US,D,20240429,000000,38.19,38.47,37.75,37.78,1148022,0
+TPH.US,D,20240430,000000,37.31,37.815,36.8,36.85,1115421,0
+TPH.US,D,20240501,000000,37.1,38.36,36.86,37.45,941559,0
+TPH.US,D,20240502,000000,37.92,38.14,37.15,38.12,696622,0
+TPH.US,D,20240503,000000,39.12,40.13,38.81,38.99,845903,0
+TPH.US,D,20240506,000000,39.38,39.73,39.02,39.55,566348,0
+TPH.US,D,20240507,000000,39.87,40.09,39.6,39.61,920299,0
+TPH.US,D,20240508,000000,39.17,39.555,39,39.47,597052,0
+TPH.US,D,20240509,000000,39.51,39.94,39.51,39.9,648384,0
+TPH.US,D,20240510,000000,39.89,39.99,39.61,39.77,362093,0
+TPH.US,D,20240513,000000,40.09,40.12,39.54,39.59,509505,0
+TPH.US,D,20240514,000000,39.79,40,39.33,39.58,588512,0
+TPH.US,D,20240515,000000,40.35,40.98,40.34,40.58,1006983,0
+TPH.US,D,20240516,000000,40.3,40.4,39.88,39.9,585038,0
+TPH.US,D,20240517,000000,40.03,40.13,39.76,39.98,650704,0
+TPH.US,D,20240520,000000,39.96,40.1,39.69,39.74,609451,0
+TPH.US,D,20240521,000000,39.6,39.655,38.761,38.96,610068,0
+TPH.US,D,20240522,000000,38.59,38.71,37.805,38.23,689262,0
+TPH.US,D,20240523,000000,38.43,38.43,37.69,37.98,716768,0
+TPH.US,D,20240524,000000,38.5,38.56,38.075,38.32,588157,0
+TPH.US,D,20240528,000000,38.45,38.69,37.79,37.88,559418,0
+TPH.US,D,20240529,000000,37.34,37.82,37.21,37.38,641801,0
+TPH.US,D,20240530,000000,37.71,38.15,37.66,38.14,614557,0
+TPH.US,D,20240531,000000,38.31,38.79,38.24,38.73,638468,0
+TPH.US,D,20240603,000000,39.03,39.08,38.63,38.85,517708,0
+TPH.US,D,20240604,000000,38.42,38.94,37.81,37.82,1030306,0
+TPH.US,D,20240605,000000,38.14,38.55,37.67,38.49,535500,0
+TPH.US,D,20240606,000000,38.3,38.555,38.19,38.33,416131,0
+TPH.US,D,20240607,000000,37.59,37.59,36.85,37.33,901167,0
+TPH.US,D,20240610,000000,36.85,37.52,36.695,37.47,619248,0
+TPH.US,D,20240611,000000,37.2,37.22,36.66,36.96,731116,0
+TPH.US,D,20240612,000000,38.53,39.81,37.85,38.19,845025,0
+TPH.US,D,20240613,000000,37.9,38.139,37.47,37.96,678625,0
+TPH.US,D,20240614,000000,37.2,37.5592,37.025,37.53,481607,0
+TPH.US,D,20240617,000000,37.54,37.91,37.435,37.89,710737,0
+TPH.US,D,20240618,000000,37.7,37.86,36.959,37.11,734295,0
+TPH.US,D,20240620,000000,37.07,37.4,36.74,37.01,586776,0
+TPH.US,D,20240621,000000,36.96,37.26,36.37,37.14,2636654,0
+TPH.US,D,20240624,000000,37.19,38.09,37.13,37.74,655824,0
+TPH.US,D,20240625,000000,37.61,37.61,36.49,36.86,615284,0
+TPH.US,D,20240626,000000,36.59,36.86,36.47,36.67,647364,0
+TPH.US,D,20240627,000000,36.7,36.91,36.46,36.86,686109,0
+TPH.US,D,20240628,000000,37.23,37.47,36.87,37.25,1971960,0
+TPH.US,D,20240701,000000,37.39,37.42,36.11,36.4,815434,0
+TPH.US,D,20240702,000000,36.18,36.45,35.86,36.33,705608,0
+TPH.US,D,20240703,000000,36.32,36.9,36.145,36.48,477267,0
+TPH.US,D,20240705,000000,36.4,36.59,35.89,36.06,584675,0
+TPH.US,D,20240708,000000,36.44,36.78,36.21,36.65,609620,0
+TPH.US,D,20240709,000000,36.49,37.3,36.43,36.63,782901,0
+TPH.US,D,20240710,000000,36.98,37.56,36.8825,37.32,680243,0
+TPH.US,D,20240711,000000,38.54,40.57,38.54,40.42,931425,0
+TPH.US,D,20240712,000000,41,41.915,40.86,41.18,1090984,0
+TPH.US,D,20240715,000000,41.57,42.44,41.34,41.95,1054130,0
+TPH.US,D,20240716,000000,42.72,44.66,42.72,44.41,1784899,0
+TPH.US,D,20240717,000000,44.01,44.99,43.79,44.19,1536642,0
+TPH.US,D,20240718,000000,44.54,46.71,44.395,44.65,1480526,0
+TPH.US,D,20240719,000000,44.31,45.1,43.91,44.81,839560,0
+TPH.US,D,20240722,000000,44.81,45.75,44.335,45.62,937221,0
+TPH.US,D,20240723,000000,45.2,46.84,44.95,46.59,866696,0
+TPH.US,D,20240724,000000,46.48,47.15,45.38,45.4,1078354,0
+TPH.US,D,20240725,000000,44.49,46.77,44.39,45.32,1527022,0
+TPH.US,D,20240726,000000,46.5,47.78,46.11,46.12,1213797,0
+TPH.US,D,20240729,000000,46.4,46.805,45.83,46.03,1010214,0
+TPH.US,D,20240730,000000,46.11,46.6,45.61,46.16,929959,0
+TPH.US,D,20240731,000000,46.34,47.07,45.25,45.25,1074569,0
+TPH.US,D,20240801,000000,45.6,45.8275,43.83,44.35,941496,0
+TPH.US,D,20240802,000000,42.52,43.57,42.04,43.17,831857,0
+TPH.US,D,20240805,000000,40.28,41.85,39.56,41.1,1315312,0
+TPH.US,D,20240806,000000,40.8,42,40.06,41.27,737069,0
+TPH.US,D,20240807,000000,41.96,42.09,39.67,39.73,754324,0
+TPH.US,D,20240808,000000,40.24,41.08,39.78,40.56,2327829,0
+TPH.US,D,20240809,000000,40.78,40.92,40.25,40.65,1486090,0
+TPH.US,D,20240812,000000,40.65,40.68,39.96,40.33,496081,0
+TPH.US,D,20240813,000000,40.79,41.53,40.39,41.03,501302,0
+TPH.US,D,20240814,000000,41.36,41.42,40.54,40.69,768291,0
+TPH.US,D,20240815,000000,41.24,41.615,40.4106,41.43,867307,0
+TPH.US,D,20240816,000000,41.38,42.25,41.05,41.28,457993,0
+TPH.US,D,20240819,000000,41.64,42.37,41.35,42.33,627784,0
+TPH.US,D,20240820,000000,42.43,42.9,41.85,42,911938,0
+TPH.US,D,20240821,000000,42.82,43.935,42.73,43.57,918364,0
+TPH.US,D,20240822,000000,43.46,43.83,43.275,43.57,533209,0
+TPH.US,D,20240823,000000,44.12,46.07,44.01,45.89,695463,0
+TPH.US,D,20240826,000000,46.56,46.56,45.27,45.46,769973,0
+TPH.US,D,20240827,000000,45.01,45.26,44.5807,45.02,592400,0
+TPH.US,D,20240828,000000,44.37,44.9199,44.025,44.1,696004,0
+TPH.US,D,20240829,000000,44.39,44.405,43.5264,44.04,528936,0
+TPH.US,D,20240830,000000,44.61,44.62,43.545,44.44,670647,0
+TPH.US,D,20240903,000000,44.06,44.7,42.9,43.08,641725,0
+TPH.US,D,20240904,000000,42.82,43.14,42.1,42.8,574390,0
+TPH.US,D,20240905,000000,42.97,43.2157,42.47,42.66,362144,0
+TPH.US,D,20240906,000000,42.69,43.65,42.12,42.14,575213,0
+TPH.US,D,20240909,000000,42.05,42.73,41.66,42,685494,0
+TPH.US,D,20240910,000000,42.23,42.33,41.29,41.92,745105,0
+TPH.US,D,20240911,000000,41.42,42.23,40.82,41.99,853035,0
+TPH.US,D,20240912,000000,42.25,43.37,42.24,42.95,580907,0
+TPH.US,D,20240913,000000,44.03,44.88,43.89,44.56,654261,0
+TPH.US,D,20240916,000000,44.82,44.96,43.97,44.41,579910,0
+TPH.US,D,20240917,000000,45.36,45.4405,44.4,44.91,815312,0
+TPH.US,D,20240918,000000,45.04,46.3,44.31,44.76,766005,0
+TPH.US,D,20240919,000000,45.94,46.225,44.97,46.01,594148,0
+TPH.US,D,20240920,000000,45.3,45.64,44.35,44.73,3292442,0
+TPH.US,D,20240923,000000,45.39,45.85,44.88,45.26,591184,0
+TPH.US,D,20240924,000000,45.18,45.335,44.61,44.96,430065,0
+TPH.US,D,20240925,000000,44.47,44.67,43.91,44.12,493899,0
+TPH.US,D,20240926,000000,44.76,45.065,43.81,43.84,800847,0
+TPH.US,D,20240927,000000,44.59,45.642,44.36,45.01,951909,0
+TPH.US,D,20240930,000000,44.85,45.45,44.42,45.31,721794,0
+TPH.US,D,20241001,000000,45.43,46.1999,44.4,45.34,466402,0
+TPH.US,D,20241002,000000,44.83,45.07,44.32,44.91,500267,0
+TPH.US,D,20241003,000000,44.75,45.11,44.035,44.83,436189,0
+TPH.US,D,20241004,000000,45.27,45.6,43.33,43.82,532073,0
+TPH.US,D,20241007,000000,43.26,43.72,42.66,43.61,717897,0
+TPH.US,D,20241008,000000,43.85,44.04,43.22,43.63,744742,0
+TPH.US,D,20241009,000000,43.68,43.97,43.4,43.68,481279,0
+TPH.US,D,20241010,000000,42.85,43.29,42.64,43.15,466058,0
+TPH.US,D,20241011,000000,43.01,43.86,43.01,43.66,456431,0
+TPH.US,D,20241014,000000,43.59,44.98,43.48,44.86,507564,0
+TPH.US,D,20241015,000000,45.11,46.11,44.92,45.39,812286,0
+TPH.US,D,20241016,000000,46.13,46.9,45.96,46.69,625660,0
+TPH.US,D,20241017,000000,46.61,46.6699,46.03,46.21,381393,0
+TPH.US,D,20241018,000000,46.55,46.91,46.16,46.5,554101,0
+TPH.US,D,20241021,000000,46.45,46.61,44.14,44.26,694068,0
+TPH.US,D,20241022,000000,43.5,43.8699,42.55,42.67,446503,0
+TPH.US,D,20241023,000000,42.44,43.05,42.12,42.51,868105,0
+TPH.US,D,20241024,000000,42.51,43.71,40.39,40.73,1329839,0
+TPH.US,D,20241025,000000,40.75,41.385,40.27,40.28,1078931,0
+TPH.US,D,20241028,000000,40.85,41.83,40.8201,41.43,1177545,0
+TPH.US,D,20241029,000000,39.6,40.82,38.66,40.81,1080149,0
+TPH.US,D,20241030,000000,40.61,41.3,40.3,40.51,786732,0
+TPH.US,D,20241031,000000,40.19,40.79,40.1301,40.43,919056,0
+TPH.US,D,20241101,000000,40.88,41.42,40.42,40.5,768358,0
+TPH.US,D,20241104,000000,40.62,41.76,40.46,40.9,662725,0
+TPH.US,D,20241105,000000,40.59,41.8,40.4173,41.8,595351,0
+TPH.US,D,20241106,000000,41.3,42.43,40.86,41.83,1073205,0
+TPH.US,D,20241107,000000,41.82,42.46,41.53,41.95,596977,0
+TPH.US,D,20241108,000000,42.09,42.87,42.09,42.67,919004,0
+TPH.US,D,20241111,000000,43.04,43.375,42.7654,43.21,714059,0
+TPH.US,D,20241112,000000,42.88,43.28,41.78,41.83,768321,0
+TPH.US,D,20241113,000000,42.395,42.67,41.255,41.38,689607,0
+TPH.US,D,20241114,000000,41.6,42.38,41.6,42.12,663254,0
+TPH.US,D,20241115,000000,42.175,42.27,41.412,41.79,487410,0
+TPH.US,D,20241118,000000,41.76,42.04,41.46,41.56,507975,0
+TPH.US,D,20241119,000000,41.21,41.83,40.89,41.7,461154,0
+TPH.US,D,20241120,000000,41.62,41.8,41.16,41.72,463948,0
+TPH.US,D,20241121,000000,41.79,42.39,41.77,41.97,528462,0
+TPH.US,D,20241122,000000,42.47,42.805,42.3235,42.62,572328,0
+TPH.US,D,20241125,000000,43.1,45.28,43.1,44.62,1123962,0
+TPH.US,D,20241126,000000,44.29,44.42,43.51,43.64,711720,0
+TPH.US,D,20241127,000000,44.14,44.52,43.55,43.62,535658,0
+TPH.US,D,20241129,000000,44,44.4576,43.31,43.53,332088,0
+TPH.US,D,20241202,000000,43.37,43.88,42.91,43.51,638019,0
+TPH.US,D,20241203,000000,43.88,44,43.03,43.32,512696,0
+TPH.US,D,20241204,000000,42.76,43,42.15,42.22,662479,0
+TPH.US,D,20241205,000000,42.06,42.43,41.48,41.52,591307,0
+TPH.US,D,20241206,000000,41.91,42.2,41.25,41.49,620058,0
+TPH.US,D,20241209,000000,41.945,42.22,41.8,41.98,1153522,0
+TPH.US,D,20241210,000000,41.22,41.8,40.85,41.19,682113,0
+TPH.US,D,20241211,000000,41.58,41.79,40.29,40.49,849673,0
+TPH.US,D,20241212,000000,40.21,40.505,39.965,40.08,864402,0
+TPH.US,D,20241213,000000,39.98,39.98,38.895,39.03,599938,0
+TPH.US,D,20241216,000000,39.2,39.535,38.9714,39.07,916550,0
+TPH.US,D,20241217,000000,38.85,39.31,38.11,38.18,721148,0
+TPH.US,D,20241218,000000,38.295,38.62,36.61,36.81,1102907,0
+TPH.US,D,20241219,000000,36.8,37.05,36.06,36.6,1603581,0
+TPH.US,D,20241220,000000,36.47,37.33,36.44,37.03,5815565,0
+TPH.US,D,20241223,000000,36.78,37.15,36.57,36.97,860579,0
+TPH.US,D,20241224,000000,36.84,37.18,36.62,37.16,258978,0
+TPH.US,D,20241226,000000,36.965,37.09,36.6514,36.91,574830,0
+TPH.US,D,20241227,000000,36.765,36.9,36.08,36.2,519011,0
+TPH.US,D,20241230,000000,36.095,36.59,35.52,36.28,663285,0
+TPH.US,D,20241231,000000,36.51,36.74,36.04,36.26,724445,0
+TPH.US,D,20250102,000000,36.555,36.96,35.72,35.89,692422,0
+TPH.US,D,20250103,000000,36.08,36.27,35.7,35.99,608484,0
+TPH.US,D,20250106,000000,36.05,36.6292,35.415,35.52,686276,0
+TPH.US,D,20250107,000000,35.66,35.74,34.92,35.1,687558,0
+TPH.US,D,20250108,000000,34.7342,35.5,34.4501,35.37,623073,0
+TPH.US,D,20250110,000000,34.92,35.3,34.22,34.28,687273,0
+TPH.US,D,20250113,000000,34,35.21,34,35.16,895187,0
+TPH.US,D,20250114,000000,36.12,36.47,35.385,36.22,959118,0
+TPH.US,D,20250115,000000,37.99,38.11,37.105,37.43,657514,0
+TPH.US,D,20250116,000000,37.33,37.705,36.925,37.57,662627,0
+TPH.US,D,20250117,000000,38.235,38.37,37.0201,37.24,663586,0
+TPH.US,D,20250121,000000,37.9,38.12,37.13,37.22,942401,0
+TPH.US,D,20250122,000000,36.9,37.58,36.8946,37.53,690307,0
+TPH.US,D,20250123,000000,37.53,37.98,37.18,37.67,574325,0
+TPH.US,D,20250124,000000,37.84,37.84,37.09,37.33,500267,0
+TPH.US,D,20250127,000000,37.6,38.96,37.43,38.48,840113,0
+TPH.US,D,20250128,000000,38.73,38.73,37.45,37.49,464983,0
+TPH.US,D,20250129,000000,37.45,37.69,36.46,37,555197,0
+TPH.US,D,20250130,000000,37.455,38.28,37.23,37.94,529800,0
+TPH.US,D,20250131,000000,37.57,37.62,36.65,36.86,636176,0
+TPH.US,D,20250203,000000,36.175,36.43,35.49,35.85,729627,0
+TPH.US,D,20250204,000000,35.85,36.51,35.615,36.39,668801,0
+TPH.US,D,20250205,000000,36.765,37.06,36.46,36.69,647451,0
+TPH.US,D,20250206,000000,36.685,36.95,36.33,36.55,904346,0
+TPH.US,D,20250207,000000,36.5,36.5,35.24,35.36,598690,0
+TPH.US,D,20250210,000000,35.63,35.82,35.41,35.69,774083,0
+TPH.US,D,20250211,000000,35.66,36.235,35.53,35.95,549111,0
+TPH.US,D,20250212,000000,34.835,35.6,34.76,35.52,664925,0
+TPH.US,D,20250213,000000,35.795,36.12,35.46,35.98,478747,0
+TPH.US,D,20250214,000000,36.49,36.92,35.96,36.22,586446,0
+TPH.US,D,20250218,000000,35.17,35.17,32.17,32.28,1636486,0
+TPH.US,D,20250219,000000,31,31.67,30.67,30.89,1719833,0
+TPH.US,D,20250220,000000,30.785,31.57,30.25,31.27,1645386,0
+TPH.US,D,20250221,000000,31.63,31.63,30.445,30.79,1299944,0
+TPH.US,D,20250224,000000,31.12,31.68,30.75,31.45,1833257,0
+TPH.US,D,20250225,000000,31.84,32.89,31.47,32.57,1653344,0
+TPH.US,D,20250226,000000,32.43,32.7869,31.4,31.63,1222340,0
+TPH.US,D,20250227,000000,31.545,31.95,31.175,31.21,999249,0
+TPH.US,D,20250228,000000,31.13,31.72,31.13,31.66,1436864,0
+TPH.US,D,20250303,000000,31.46,31.98,30.8,30.96,1197206,0
+TPH.US,D,20250304,000000,30.71,31.52266,30.59,31.16,1427021,0
+TPH.US,D,20250305,000000,31.135,31.9,31.08,31.83,1111921,0
+TPH.US,D,20250306,000000,32.285,33.18,32.285,32.84,1106218,0
+TPH.US,D,20250307,000000,32.87,33.095,32.38,32.73,1086880,0
+TPH.US,D,20250310,000000,32.44,33.48,32.3424,32.44,1156693,0
+TPH.US,D,20250311,000000,32.55,32.85,32.23,32.4,973574,0
+TPH.US,D,20250312,000000,32.64,32.71,31.54,31.79,1183022,0
+TPH.US,D,20250313,000000,31.905,32.12,30.94,31.15,933116,0
+TPH.US,D,20250314,000000,31.35,31.55,31.08,31.54,810445,0
+TPH.US,D,20250317,000000,31.39,31.6,31.085,31.28,722588,0
+TPH.US,D,20250318,000000,31.185,31.54,30.99,31.33,900733,0
+TPH.US,D,20250319,000000,31.435,31.96,31.06,31.79,964017,0
+TPH.US,D,20250320,000000,31.74,32.59,31.61,31.97,882236,0
+TPH.US,D,20250321,000000,31.22,31.72,31.095,31.41,3404644,0
+TPH.US,D,20250324,000000,31.61,32.43,31.61,32.41,1028656,0
+TPH.US,D,20250325,000000,32.205,32.94,31.8,32.27,1070104,0
+TPH.US,D,20250326,000000,32.25,32.92,32.25,32.71,836422,0
+TPH.US,D,20250327,000000,32.715,32.96,32.455,32.64,685235,0
+TPH.US,D,20250328,000000,32.675,32.82,31.615,31.85,890474,0
+TPH.US,D,20250331,000000,31.795,32.08,31.2,31.92,779348,0
+TPH.US,D,20250401,000000,31.945,32.31,31.635,32.21,1156294,0
+TPH.US,D,20250402,000000,31.955,32.49,31.8,32.46,579631,0
+TPH.US,D,20250403,000000,31.375,31.4603,30.09,30.66,1480711,0
+TPH.US,D,20250404,000000,29.94,32.31,29.91,31.82,1565500,0
+TPH.US,D,20250407,000000,31.175,32.44,29.94,30.21,1825608,0
+TPH.US,D,20250408,000000,30.775,30.97,28.65,28.96,1348355,0
+TPH.US,D,20250409,000000,28.445,31.11,27.9,30.28,1133640,0
+TPH.US,D,20250410,000000,29.81,30.08,28.61,29.1,1115313,0
+TPH.US,D,20250411,000000,28.72,29.288,28.11,29.24,744551,0
+TPH.US,D,20250414,000000,29.49,29.67,28.8316,29.51,1160758,0
+TPH.US,D,20250415,000000,29.385,29.8,29.06,29.3,1126029,0
+TPH.US,D,20250416,000000,29.3,29.7399,28.6,29.06,795132,0
+TPH.US,D,20250417,000000,29.18,29.71,29.03,29.57,1153626,0
+TPH.US,D,20250421,000000,29.3,29.62,28.89,29.57,1339960,0
+TPH.US,D,20250422,000000,29.71,30.94,29.71,30.93,995156,0
+TPH.US,D,20250423,000000,31.79,32.28,30.715,30.88,1041627,0
+TPH.US,D,20250424,000000,31.065,31.58,30.245,30.86,945171,0
+TPH.US,D,20250425,000000,30.19,30.45,30.005,30.33,1312137,0
+TPH.US,D,20250428,000000,31.165,31.165,29.89,30.31,1388117,0
+TPH.US,D,20250429,000000,30.175,30.43,29.68,30.1,873849,0
+TPH.US,D,20250430,000000,29.765,30.94,29.545,30.75,1717669,0
+TPH.US,D,20250501,000000,30.77,31.265,30.495,30.91,1258944,0
+TPH.US,D,20250502,000000,31.16,31.665,31.16,31.5,1175900,0
+TPH.US,D,20250505,000000,31.34,31.842061,31.19,31.45,1253954,0
+TPH.US,D,20250506,000000,31.165,31.5,30.58,30.65,1613922,0
+TPH.US,D,20250507,000000,30.785,31.5232,30.785,31.07,1547706,0
+TPH.US,D,20250508,000000,31.49,31.97,31.35,31.77,1113337,0
+TPH.US,D,20250509,000000,31.76,31.93,31.405,31.47,880100,0
+TPH.US,D,20250512,000000,32.6,33.2,31.81,32.25,1141999,0
+TPH.US,D,20250513,000000,32.445,32.72,32.23,32.27,994460,0
+TPH.US,D,20250514,000000,32.205,32.205,31.165,31.2,1300599,0
+TPH.US,D,20250515,000000,31.345,31.74,30.84,31.69,1265261,0
+TPH.US,D,20250516,000000,31.64,31.98,31.5301,31.98,959482,0
+TPH.US,D,20250519,000000,31.405,31.585,30.99,31.55,819287,0
+TPH.US,D,20250520,000000,31.475,31.61,31.165,31.3,848331,0
+TPH.US,D,20250521,000000,30.87,31.155,30.03,30.19,870594,0
+TPH.US,D,20250522,000000,30.06,30.24,29.51,29.81,710436,0
+TPH.US,D,20250523,000000,29.445,30,29.44,29.85,684290,0
+TPH.US,D,20250527,000000,30.265,30.57,29.86,30.56,831217,0
+TPH.US,D,20250528,000000,30.66,30.66,29.47,29.5,773539,0
+TPH.US,D,20250529,000000,29.69,29.83,29.34,29.69,587625,0
+TPH.US,D,20250530,000000,29.545,29.667,29.3,29.48,1231248,0
+TPH.US,D,20250602,000000,29.375,29.425,28.72,29.4,1025387,0
+TPH.US,D,20250603,000000,29.34,29.92,29.21,29.84,1018763,0
+TPH.US,D,20250604,000000,29.885,30.67,29.85,30.45,769203,0
+TPH.US,D,20250605,000000,30.34,30.53,30.075,30.4,700311,0
+TPH.US,D,20250606,000000,30.65,30.66,29.76,30.02,1092235,0
+TPH.US,D,20250609,000000,30.05,30.82,30.05,30.63,717725,0
+TPH.US,D,20250610,000000,31.14,31.72,30.7222,31.61,759522,0
+TPH.US,D,20250611,000000,31.81,32.215,31.05,31.1,889497,0
+TPH.US,D,20250612,000000,30.945,31.48,30.75,31.25,674785,0
+TPH.US,D,20250613,000000,30.91,31.145,30.05,30.37,634793,0
+TPH.US,D,20250616,000000,30.63,30.845,30.21,30.75,858533,0
+TPH.US,D,20250617,000000,30.675,31.18,29.89,29.94,1004309,0
+TPH.US,D,20250618,000000,29.95,30.48,29.69,29.89,751328,0
+TPH.US,D,20250620,000000,29.96,30.73,29.96,30.53,1932075,0
+TPH.US,D,20250623,000000,30.41,31.68,30.2,31.64,988110,0
+TPH.US,D,20250624,000000,31.62,32.32,31.28,31.89,766912,0
+TPH.US,D,20250625,000000,31.68,31.71,31.03,31.09,559084,0
+TPH.US,D,20250626,000000,31.06,31.49,30.76,31.47,749450,0
+TPH.US,D,20250627,000000,31.62,32.445,31.44,31.96,2293635,0
+TPH.US,D,20250630,000000,32.04,32.19,31.54,31.95,1252266,0
+TPH.US,D,20250701,000000,31.74,34.33,31.59,33.48,1370300,0
+TPH.US,D,20250702,000000,33.58,33.97,33.33,33.63,1016253,0
+TPH.US,D,20250703,000000,33.635,33.7955,32.81,32.98,505618,0
+TPH.US,D,20250707,000000,32.78,33.09,32.22,32.49,892979,0
+TPH.US,D,20250708,000000,32.495,33.09,32.17,32.59,687832,0
+TPH.US,D,20250709,000000,32.9292,34.36,32.9292,34.15,1147051,0
+TPH.US,D,20250710,000000,34,35.06,34,34.43,875953,0
+TPH.US,D,20250711,000000,34.035,34.34,33.69,34.09,798727,0
+TPH.US,D,20250714,000000,34.2,34.21,33.48,34.13,944578,0
+TPH.US,D,20250715,000000,34.25,34.55,32.64,32.76,1756668,0
+TPH.US,D,20250716,000000,32.91,33.365,32.32,33.07,1254974,0
+TPH.US,D,20250717,000000,33.06,33.5,33.03,33.3,1191985,0
+TPH.US,D,20250718,000000,33.1,33.53,32.7,32.99,1217883,0
+TPH.US,D,20250721,000000,33.32,33.5,32.82,32.91,1127384,0
+TPH.US,D,20250722,000000,33.685,35.635,33.655,35.29,1168295,0
+TPH.US,D,20250723,000000,35.33,35.49,34.72,35.19,1088298,0
+TPH.US,D,20250724,000000,35.07,35.89,31.65,31.73,1799435,0
+TPH.US,D,20250725,000000,31.945,32,31.19,31.59,1482980,0
+TPH.US,D,20250728,000000,31.3,32.05,30.84,31.64,1922229,0
+TPH.US,D,20250729,000000,31.8,31.91,31.27,31.28,1473350,0
+TPH.US,D,20250730,000000,31.35,31.92,30.695,30.89,1553296,0
+TPH.US,D,20250731,000000,30.605,30.99,30.26,30.8,1515525,0
+TPH.US,D,20250801,000000,31.27,32.22,31.07,32.01,2130199,0
+TPH.US,D,20250804,000000,32.015,32.775,31.96,32.71,894675,0
+TPH.US,D,20250805,000000,32.725,33.83,32.61,33.38,1178339,0
+TPH.US,D,20250806,000000,33.32,33.63,33.05,33.05,965815,0
+TPH.US,D,20250807,000000,33.385,33.7475,32.685,32.79,996639,0
+TPH.US,D,20250808,000000,32.51,33.17,32.51,33,985910,0
+TPH.US,D,20250811,000000,32.99,33.41,32.41,32.82,976143,0
+TPH.US,D,20250812,000000,33.22,34.24,32.8,34.12,1115828,0
+TPH.US,D,20250813,000000,34.33,35.97,34.325,35.63,1255550,0
+TPH.US,D,20250814,000000,34.68,35.135,34.42,35.09,1215896,0
+TPH.US,D,20250815,000000,35.75,35.75,34.67,34.91,897189,0
+TPH.US,D,20250818,000000,34.955,35.16,34.63,34.66,629776,0
+TPH.US,D,20250819,000000,34.8624,35.445,34.8624,35.02,753401,0
+TPH.US,D,20250820,000000,35.02,35.1,34.18,34.3,1116643,0
+TPH.US,D,20250821,000000,34.15,34.395,33.675,34.27,953165,0
+TPH.US,D,20250822,000000,34.5124,36.5,34.36,36.15,1536846,0
+TPH.US,D,20250825,000000,35.895,35.94,35.48,35.65,926030,0
+TPH.US,D,20250826,000000,35.705,35.81,35.02,35.08,1242078,0
+TPH.US,D,20250827,000000,35.01,35.38,34.9,35.33,633593,0
+TPH.US,D,20250828,000000,35.45,35.55,34.76,35.31,935286,0
+TPH.US,D,20250829,000000,35.045,35.51,35.01,35.33,591629,0
+TPH.US,D,20250902,000000,34.805,35.27,34.6728,34.93,672691,0
+TPH.US,D,20250903,000000,34.91,35.64,34.6858,35.3,1083721,0
+TPH.US,D,20250904,000000,35.63,36.45,35.31,36.31,880720,0
+TPH.US,D,20250905,000000,36.77,37.515,36.63,37.14,769811,0
+TPH.US,D,20250908,000000,36.98,37.0715,36.365,36.9,721714,0
+TPH.US,D,20250909,000000,36.8,36.83,35.37,35.49,931447,0
+TPH.US,D,20250910,000000,35.475,35.655,34.98,35.08,846398,0
+TPH.US,D,20250911,000000,35.275,36.4,35.09,36.36,716146,0
+TPH.US,D,20250912,000000,36.03,36.15,35.27,35.27,608159,0
+TPH.US,D,20250915,000000,35.375,35.47,34.675,35.08,830901,0
+TPH.US,D,20250916,000000,35.07,35.18,34.485,34.91,907662,0
+TPH.US,D,20250917,000000,35.21,36.4,34.525,34.93,947113,0
+TPH.US,D,20250918,000000,35.01,35.34,34.74,35.12,817994,0
+TPH.US,D,20250919,000000,34.865,35.115,34.06,34.16,4183290,0
+TPH.US,D,20250922,000000,34.04,34.07,33.44,33.51,1182777,0
+TPH.US,D,20250923,000000,33.645,33.84,33.27,33.49,1071227,0
+TPH.US,D,20250924,000000,33.01,34.13,33.01,33.72,1015934,0
+TPH.US,D,20250925,000000,33.61,34.08,33.125,33.13,876029,0
+TPH.US,D,20250926,000000,33.3,33.95,33.23,33.73,797365,0
+TPH.US,D,20250929,000000,33.75,34.09,33.45,33.99,718945,0
+TPH.US,D,20250930,000000,33.97,34.17,33.59,33.97,652003,0
+TPH.US,D,20251001,000000,34.11,34.37,33.69,34.28,546035,0
+TPH.US,D,20251002,000000,34.28,34.4598,33.65,34.17,559930,0
+TPH.US,D,20251003,000000,34.365,34.96,34.33,34.65,631702,0
+TPH.US,D,20251006,000000,34.835,34.835,33.68,33.87,502572,0
+TPH.US,D,20251007,000000,33.385,33.42,32.26,32.37,976408,0
+TPH.US,D,20251008,000000,32.45,32.45,31.895,32.33,1018045,0
+TPH.US,D,20251009,000000,32.34,32.34,31.4,31.61,906732,0
+TPH.US,D,20251010,000000,31.765,31.9849,30.925,31.02,882944,0
+TPH.US,D,20251013,000000,31.26,31.35,30.73,30.9,719698,0
+TPH.US,D,20251014,000000,30.775,32.13,30.68,32.03,674490,0
+TPH.US,D,20251015,000000,32.47,32.57,31.8701,32.12,686131,0
+TPH.US,D,20251016,000000,32.03,32.27,31.47,31.89,634379,0
+TPH.US,D,20251017,000000,31.65,32.26,31.61,31.96,689966,0
+TPH.US,D,20251020,000000,32.005,32.625,31.92,32.56,836745,0
+TPH.US,D,20251021,000000,32.255,33.43,31.75,33.01,1034011,0
+TPH.US,D,20251022,000000,32.86,33.17,32.37,32.85,1082390,0
+TPH.US,D,20251023,000000,32.03,33.57,32.03,33.52,929750,0
+TPH.US,D,20251024,000000,33.878,34.05,33.08,33.13,1644682,0
+TPH.US,D,20251027,000000,33.14,33.33,32.3501,32.36,1183137,0
+TPH.US,D,20251028,000000,31.62,32.75,30.995,32.52,1001721,0
+TPH.US,D,20251029,000000,32.23,32.575,31.51,31.85,1532727,0
+TPH.US,D,20251030,000000,31.505,32.43,31.505,31.94,1856324,0
+TPH.US,D,20251031,000000,31.735,32.02,31.5,31.85,1132038,0
+TPH.US,D,20251103,000000,31.586,31.61,30.98,31.19,1292227,0
+TPH.US,D,20251104,000000,31.07,31.685,30.89,31.5,830441,0
+TPH.US,D,20251105,000000,31.48,31.92,31.34,31.61,684631,0
+TPH.US,D,20251106,000000,31.65,31.69,31.285,31.44,831437,0
+TPH.US,D,20251107,000000,31.415,31.83,31.28,31.59,806729,0
+TPH.US,D,20251110,000000,31.6,31.94,31.22,31.73,625810,0
+TPH.US,D,20251111,000000,31.69,32.26,31.69,32.19,556477,0
+TPH.US,D,20251112,000000,32.31,32.61,32.06,32.2,678734,0
+TPH.US,D,20251113,000000,32.085,32.615,31.75,31.8,759776,0
+TPH.US,D,20251114,000000,31.97,32.29,31.38,31.94,619067,0
+TPH.US,D,20251117,000000,31.7141,31.7141,30.61,30.68,1036123,0
+TPH.US,D,20251118,000000,30.51,30.97,30.22,30.82,710868,0
+TPH.US,D,20251119,000000,30.88,31.09,30.6,30.9,655908,0
+TPH.US,D,20251120,000000,31.075,31.39,30.565,30.65,855684,0
+TPH.US,D,20251121,000000,30.73,32.78,30.73,32.64,1182846,0
+TPH.US,D,20251124,000000,32.195,32.5,31.79,32.18,1031463,0
+TPH.US,D,20251125,000000,32.5,34.005,32.44,33.84,796964,0
+TPH.US,D,20251126,000000,33.745,34.61,33.5,34.21,1081865,0
+TPH.US,D,20251128,000000,34.06,34.25,33.895,34.12,383362,0
+TPH.US,D,20251201,000000,33.825,34.3,33.78,33.83,874365,0
+TPH.US,D,20251202,000000,33.95,34.21,33.54,34.03,866771,0
+TPH.US,D,20251203,000000,34.105,34.85,34.105,34.38,909761,0
+TPH.US,D,20251204,000000,34.01,34.65,33.61,33.68,773886,0
+TPH.US,D,20251205,000000,33.47,33.9799,33.42,33.56,639889,0
+TPH.US,D,20251208,000000,33.65,33.72,32.979,33.04,791176,0
+TPH.US,D,20251209,000000,32.3,32.99,32.3,32.7,826990,0
+TPH.US,D,20251210,000000,32.6,33.795,32.52,33.69,956078,0
+TPH.US,D,20251211,000000,33.85,34.5,33.82,33.95,794092,0
+TPH.US,D,20251212,000000,33.94,34.19,33.42,33.74,794438,0
+TPH.US,D,20251215,000000,33.795,33.99,33.32,33.7,1305980,0
+TPH.US,D,20251216,000000,33.735,33.925,32.73,32.91,1061772,0
+TPH.US,D,20251217,000000,32.485,33.25,32.25,32.83,1786214,0
+TPH.US,D,20251218,000000,33.296,33.53,32.96,32.98,732615,0
+TPH.US,D,20251219,000000,32.52,32.59,31.975,32.08,3378617,0
+TPH.US,D,20251222,000000,31.92,32.22,31.84,31.91,678615,0
+TPH.US,D,20251223,000000,31.79,31.845,31.455,31.71,593923,0
+TPH.US,D,20251224,000000,31.735,32.07,31.62,32.01,259860,0
+TPH.US,D,20251226,000000,32.005,32.225,31.82,32.2,410647,0
+TPH.US,D,20251229,000000,32.21,32.28,31.77,31.94,604309,0
+TPH.US,D,20251230,000000,31.94,31.94,31.57,31.77,495621,0
+TPH.US,D,20251231,000000,31.7,31.82,31.43,31.47,813037,0
+TPH.US,D,20260102,000000,31.52,31.74,31.05,31.57,563731,0
+TPH.US,D,20260105,000000,31.41,32.26,31.34,31.69,716136,0
+TPH.US,D,20260106,000000,31.22,31.74,30.87,31.69,649764,0
+TPH.US,D,20260107,000000,31.96,32.45,30.835,30.85,1040869,0
+TPH.US,D,20260108,000000,30.76,32.68,30.51,32.59,1309528,0
+TPH.US,D,20260109,000000,32.99,35.545,32.99,35.42,1714790,0
+TPH.US,D,20260112,000000,35.29,36.04,35,35.61,1102530,0
+TPH.US,D,20260113,000000,35.68,36,35.3,35.65,699750,0
+TPH.US,D,20260114,000000,35.51,35.87,34.64,35.09,641330,0
+TPH.US,D,20260115,000000,35.19,35.58,35.01,35.5,581394,0
+TPH.US,D,20260116,000000,35.52,35.91,34.87,35.19,924528,0
+TPH.US,D,20260120,000000,34.8,35.11,34.05,34.44,735939,0
+TPH.US,D,20260121,000000,34.68,35.8,34.49,35.44,753018,0
+TPH.US,D,20260122,000000,35.545,35.98,34.525,34.81,605132,0
+TPH.US,D,20260123,000000,34.71,34.71,33.62,33.81,566204,0
+TPH.US,D,20260126,000000,34.22,34.22,33.6,33.84,511507,0
+TPH.US,D,20260127,000000,34.07,34.07,33.25,33.27,480894,0
+TPH.US,D,20260128,000000,33.27,34.17,33.185,33.27,682697,0
+TPH.US,D,20260129,000000,33.345,33.795,33.02,33.73,731137,0
+TPH.US,D,20260130,000000,33.415,33.66,32.85,33.35,982257,0
+TPH.US,D,20260202,000000,33.35,33.88,32.805,33.57,565016,0
+TPH.US,D,20260203,000000,33.375,35.67,33.33,33.69,1530758,0
+TPH.US,D,20260204,000000,34.6609,35.77,34.255,35.35,912869,0
+TPH.US,D,20260205,000000,35.5,35.99,35.09,35.4,933731,0
+TPH.US,D,20260206,000000,35.735,36,34.7,35.46,1061629,0
+TPH.US,D,20260209,000000,35.64,35.64,34.99,35.06,825974,0
+TPH.US,D,20260210,000000,35.58,36.66,35.48,36.54,585940,0
+TPH.US,D,20260211,000000,36.205,36.97,35.95,36.91,914271,0
+TPH.US,D,20260212,000000,37.03,37.86,36.495,36.57,676914,0
+TPH.US,D,20260213,000000,46.33,46.47,46.25,46.37,22331782,0
+TPH.US,D,20260217,000000,46.34,46.37,46.23,46.3,9414668,0
+TPH.US,D,20260218,000000,46.31,46.36,46.28,46.34,5588092,0
diff --git a/daily/us/nyse stocks/2/tpr.us.txt b/daily/us/nyse stocks/2/tpr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d0c02f4c5353ef727e98f83daa96148d5e37f87
--- /dev/null
+++ b/daily/us/nyse stocks/2/tpr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPR.US,D,20050225,000000,19.8696,20.3146,19.8569,20.2649,4232913.240467,0
+TPR.US,D,20050228,000000,20.222,20.222,19.6783,19.8696,4281823.7379359,0
+TPR.US,D,20050301,000000,19.8696,20.2083,19.8569,20.0746,2512914.7418918,0
+TPR.US,D,20050302,000000,19.9085,20.6709,19.893,20.4795,5172567.1236857,0
+TPR.US,D,20050303,000000,21.1101,21.3804,20.8505,21.2398,8076494.3309514,0
+TPR.US,D,20050304,000000,21.2398,21.4508,21.1101,21.2887,4204681.8927228,0
+TPR.US,D,20050307,000000,21.1959,21.4165,21.0944,21.2604,3376829.4334166,0
+TPR.US,D,20050308,000000,21.1959,21.2038,20.6787,20.7665,3872369.811139,0
+TPR.US,D,20050309,000000,20.9324,20.9324,20.213,20.5811,3674768.8194166,0
+TPR.US,D,20050310,000000,20.5752,20.9647,20.5138,20.9178,3193200.6740084,0
+TPR.US,D,20050311,000000,21.0016,21.1598,20.9178,21.1598,2771448.6827936,0
+TPR.US,D,20050314,000000,21.1959,21.2516,20.8963,21.0661,2783746.7472115,0
+TPR.US,D,20050315,000000,21.0397,21.0944,20.9178,20.9178,1749065.9056847,0
+TPR.US,D,20050316,000000,20.6221,20.9178,19.9496,20.4854,6108582.7142487,0
+TPR.US,D,20050317,000000,20.4971,20.5752,20.2649,20.4854,3122770.8691188,0
+TPR.US,D,20050318,000000,20.4971,20.5752,20.1302,20.2649,4279310.4369264,0
+TPR.US,D,20050321,000000,20.2307,20.2307,19.8696,19.9652,3190405.612796,0
+TPR.US,D,20050322,000000,20.0121,20.3801,19.9496,20.137,2759431.3539958,0
+TPR.US,D,20050323,000000,20.0999,20.1077,19.7368,19.9202,3556541.2137137,0
+TPR.US,D,20050324,000000,19.9008,20.2951,19.8784,20.1624,2019056.7287261,0
+TPR.US,D,20050328,000000,20.1624,20.5235,20.1624,20.4083,2838526.0535604,0
+TPR.US,D,20050329,000000,20.2307,20.4923,19.9652,20.0579,3109072.200347,0
+TPR.US,D,20050330,000000,20.0746,20.343,20.0746,20.336,2175009.4641355,0
+TPR.US,D,20050331,000000,20.3801,20.4386,20.1624,20.2649,2529963.7956212,0
+TPR.US,D,20050401,000000,20.4971,20.4971,19.5006,19.8861,4678141.491784,0
+TPR.US,D,20050404,000000,19.9202,20.1859,19.8081,20.137,3400582.3308089,0
+TPR.US,D,20050405,000000,20.3497,20.9871,20.1936,20.5859,2916784.6937592,0
+TPR.US,D,20050406,000000,20.9363,21.073,20.4854,20.5382,3352234.3291632,0
+TPR.US,D,20050407,000000,20.5752,20.5752,20.2717,20.2873,3295493.9718024,0
+TPR.US,D,20050408,000000,20.336,20.4307,19.8784,19.9281,2698079.3505512,0
+TPR.US,D,20050411,000000,20.0746,20.1438,19.5758,19.7368,2897636.2703728,0
+TPR.US,D,20050412,000000,19.7143,19.9202,19.4557,19.9008,2897074.7991321,0
+TPR.US,D,20050413,000000,19.9008,20.0999,19.5689,19.73,2680891.9781768,0
+TPR.US,D,20050414,000000,19.7631,19.7788,18.4495,18.9111,5785636.3418078,0
+TPR.US,D,20050415,000000,18.9287,18.9424,17.9976,18.0493,4936533.0157106,0
+TPR.US,D,20050418,000000,17.9234,18.0668,17.5379,18.0668,6803544.7668953,0
+TPR.US,D,20050419,000000,18.7491,19.1356,18.5344,18.6496,4641112.0536328,0
+TPR.US,D,20050420,000000,18.7843,18.999,18.104,18.2337,4089532.1330178,0
+TPR.US,D,20050421,000000,18.6047,18.794,18.47,18.6983,3394576.2278666,0
+TPR.US,D,20050422,000000,18.7491,18.9618,18.0668,18.4329,3360477.0958251,0
+TPR.US,D,20050425,000000,18.7843,18.9745,18.6427,18.8311,3634660.510685,0
+TPR.US,D,20050426,000000,20.0003,20.1077,19.1571,19.8627,8985262.1730239,0
+TPR.US,D,20050427,000000,19.7934,20.213,19.5758,19.9574,3426853.6521237,0
+TPR.US,D,20050428,000000,19.8569,19.9008,19.408,19.4557,3504697.3363874,0
+TPR.US,D,20050429,000000,19.6451,19.6704,18.7843,19.1766,4590811.1976357,0
+TPR.US,D,20050502,000000,19.5347,19.85,19.4294,19.5689,3374311.0094943,0
+TPR.US,D,20050503,000000,19.5347,19.8861,19.3776,19.6558,4562016.3294858,0
+TPR.US,D,20050504,000000,19.607,20.0179,19.5417,20.0003,3250641.8458372,0
+TPR.US,D,20050505,000000,20.1779,20.665,20.1438,20.2649,3151420.2465457,0
+TPR.US,D,20050506,000000,20.4464,20.5382,20.1859,20.2873,2401537.4951575,0
+TPR.US,D,20050509,000000,20.1859,20.5615,20.1779,20.5459,2787376.843207,0
+TPR.US,D,20050510,000000,20.4971,20.5654,19.4626,19.6998,5163482.1501629,0
+TPR.US,D,20050511,000000,19.8432,20.5752,19.8432,20.5235,3840228.6563618,0
+TPR.US,D,20050512,000000,20.6709,20.7596,19.8627,19.9165,2754818.6833295,0
+TPR.US,D,20050513,000000,20.1779,20.2434,19.8081,20.1155,2703809.8407861,0
+TPR.US,D,20050516,000000,20.1779,20.6943,20.1155,20.5938,2392456.6199649,0
+TPR.US,D,20050517,000000,19.893,20.7519,19.893,20.7451,1778414.0484147,0
+TPR.US,D,20050518,000000,20.7519,21.2887,20.5859,21.2887,2973521.9773723,0
+TPR.US,D,20050519,000000,21.2106,21.3325,20.8251,21.2887,4102811.7475242,0
+TPR.US,D,20050520,000000,21.1462,21.1462,20.8445,21.0016,2634074.7028695,0
+TPR.US,D,20050523,000000,20.9949,21.1814,20.9119,21.0788,3004963.3422639,0
+TPR.US,D,20050524,000000,21.0866,21.1598,20.9949,21.0661,3114522.9795441,0
+TPR.US,D,20050525,000000,21.0603,21.1101,20.6787,20.9119,2083336.9891155,0
+TPR.US,D,20050526,000000,20.9871,21.2164,20.7021,20.8729,2329988.8461169,0
+TPR.US,D,20050527,000000,20.8378,21.073,20.7733,20.9647,3321627.9990547,0
+TPR.US,D,20050531,000000,21.0486,21.0866,20.7372,20.7792,3359356.202509,0
+TPR.US,D,20050601,000000,20.8251,22.1301,20.7851,21.9465,7805386.7129241,0
+TPR.US,D,20050602,000000,22.0383,23.347,21.9553,22.9488,8984146.4026206,0
+TPR.US,D,20050603,000000,22.8991,23.2513,22.6366,22.7283,4324028.3425767,0
+TPR.US,D,20050606,000000,22.9225,23.3256,22.8425,23.2934,4495776.0426671,0
+TPR.US,D,20050607,000000,23.2855,23.6125,22.9918,23.4525,4982507.0595743,0
+TPR.US,D,20050608,000000,23.4525,23.4525,22.7995,22.8903,3433421.2263067,0
+TPR.US,D,20050609,000000,22.8903,22.9488,22.4912,22.8991,3916947.3489792,0
+TPR.US,D,20050610,000000,22.8991,22.8991,22.2559,22.4687,3116481.981391,0
+TPR.US,D,20050613,000000,22.3886,22.7048,22.1905,22.6053,2693331.4349874,0
+TPR.US,D,20050614,000000,22.699,23.2855,22.6199,23.272,3285574.9880792,0
+TPR.US,D,20050615,000000,23.4525,24.1005,23.4037,23.9082,4350299.6638913,0
+TPR.US,D,20050616,000000,23.9717,23.9717,23.5277,23.7571,2598441.7707418,0
+TPR.US,D,20050617,000000,23.9717,23.9717,23.3569,23.5725,3780832.5810162,0
+TPR.US,D,20050620,000000,23.2934,23.8058,23.2114,23.7571,2686200.3403987,0
+TPR.US,D,20050621,000000,23.714,24.3651,23.6204,24.2703,3623898.2955182,0
+TPR.US,D,20050622,000000,24.4401,24.5007,23.8702,24.0088,3258181.7488659,0
+TPR.US,D,20050623,000000,23.6525,23.9853,23.272,23.3403,2443045.3836602,0
+TPR.US,D,20050624,000000,23.2055,23.2513,22.7546,23.0094,3589803.2618071,0
+TPR.US,D,20050627,000000,22.9332,23.0221,22.6483,22.8425,2136718.7648581,0
+TPR.US,D,20050628,000000,23.0221,23.958,22.8474,23.7638,2789754.8993191,0
+TPR.US,D,20050629,000000,23.9152,24.2225,23.7434,24.0176,2546313.059465,0
+TPR.US,D,20050630,000000,24.0088,24.4519,24.0088,24.0235,4609532.3700962,0
+TPR.US,D,20050701,000000,24.2782,24.4645,23.8009,24.0088,2145380.5857852,0
+TPR.US,D,20050705,000000,24.3845,25.0093,24.2576,24.896,3341331.7461864,0
+TPR.US,D,20050706,000000,24.7652,24.8169,24.1874,24.4256,2535979.1198067,0
+TPR.US,D,20050707,000000,23.9853,24.8296,23.9717,24.8296,2180599.5865604,0
+TPR.US,D,20050708,000000,24.8296,25.2708,24.7242,25.2307,2517669.8295335,0
+TPR.US,D,20050711,000000,25.022,25.3684,24.7018,25.1224,2698079.3505512,0
+TPR.US,D,20050712,000000,25.2015,25.4376,25.1303,25.2991,2271718.7870003,0
+TPR.US,D,20050713,000000,25.5695,25.7247,25.1898,25.3557,2526193.3318158,0
+TPR.US,D,20050714,000000,25.3557,25.5812,24.7018,24.8706,2830280.2131508,0
+TPR.US,D,20050715,000000,24.9887,25.3303,24.8296,25.2386,2396090.8142905,0
+TPR.US,D,20050718,000000,25.2474,25.2991,25.1303,25.2171,1175265.8631809,0
+TPR.US,D,20050719,000000,25.4435,25.9178,25.2386,25.9178,2238036.6600591,0
+TPR.US,D,20050720,000000,25.6163,25.9744,25.2922,25.8749,1862538.4237458,0
+TPR.US,D,20050721,000000,25.9384,25.9384,25.4025,25.4523,2070341.1839769,0
+TPR.US,D,20050722,000000,25.4318,25.7422,25.2541,25.7247,1591145.9717681,0
+TPR.US,D,20050725,000000,25.7617,25.9052,24.9379,25.0023,2699617.2489676,0
+TPR.US,D,20050726,000000,25.0444,25.1898,24.975,25.0444,2695148.0198589,0
+TPR.US,D,20050727,000000,25.0707,25.1147,23.8663,24.9946,5139729.2527704,0
+TPR.US,D,20050728,000000,25.3958,25.8749,24.9047,25.4836,3042976.3796687,0
+TPR.US,D,20050729,000000,25.3752,25.4611,24.896,25.1224,2651544.8600294,0
+TPR.US,D,20050801,000000,25.4972,26.0614,25.2835,25.4376,3435941.6993942,0
+TPR.US,D,20050802,000000,25.384,25.384,23.6125,24.8657,14725621.187105,0
+TPR.US,D,20050803,000000,24.8033,25.3888,24.5085,25.3635,6565557.8045685,0
+TPR.US,D,20050804,000000,25.1898,25.223,24.9243,25.022,4512826.1209791,0
+TPR.US,D,20050805,000000,25.022,25.022,23.958,24.1142,4974131.0971803,0
+TPR.US,D,20050808,000000,24.1142,24.5885,24.1142,24.3094,2820358.1556798,0
+TPR.US,D,20050809,000000,24.6032,24.8296,24.4256,24.6539,2607386.3764545,0
+TPR.US,D,20050810,000000,24.8296,25.1595,24.693,24.7652,3432872.0500568,0
+TPR.US,D,20050811,000000,24.9047,25.1087,24.6793,24.975,2414678.7910188,0
+TPR.US,D,20050812,000000,24.896,25.022,24.6109,24.8296,2357238.6437725,0
+TPR.US,D,20050815,000000,24.8296,24.9174,24.4948,24.8452,1741237.0703755,0
+TPR.US,D,20050816,000000,24.731,24.7379,24.1005,24.1953,2821058.9701481,0
+TPR.US,D,20050817,000000,23.9717,24.2089,23.9082,24.0713,2537515.9936405,0
+TPR.US,D,20050818,000000,23.8448,24.0643,23.2436,23.9366,3534747.3181682,0
+TPR.US,D,20050819,000000,23.9366,23.9434,23.4583,23.6047,3213185.1567604,0
+TPR.US,D,20050822,000000,23.6047,23.6047,22.7107,23.1079,4913198.1480009,0
+TPR.US,D,20050823,000000,23.0416,23.4633,22.8903,23.3569,2918606.4015435,0
+TPR.US,D,20050824,000000,23.9717,24.8374,23.5354,24.324,8040999.7174689,0
+TPR.US,D,20050825,000000,24.324,24.8238,24.1874,24.5222,2667613.3882529,0
+TPR.US,D,20050826,000000,24.4588,24.5085,23.958,24.0937,2307627.3318353,0
+TPR.US,D,20050829,000000,23.2583,24.0429,23.185,23.9082,2559173.6197061,0
+TPR.US,D,20050830,000000,23.8058,23.8516,22.9401,23.2339,4108679.5318217,0
+TPR.US,D,20050831,000000,23.3987,23.7941,23.2583,23.7501,4052367.4499693,0
+TPR.US,D,20050901,000000,23.7571,23.8595,22.9772,23.185,3831280.9769015,0
+TPR.US,D,20050902,000000,23.1655,23.1723,22.1974,22.7546,2923075.6306522,0
+TPR.US,D,20050906,000000,22.7546,23.1978,22.7546,23.1411,2672084.6665267,0
+TPR.US,D,20050907,000000,23.0552,23.8136,22.9401,23.8136,3443489.7990832,0
+TPR.US,D,20050908,000000,23.8136,23.8448,23.4436,23.5198,2063492.8741736,0
+TPR.US,D,20050909,000000,23.5198,23.8516,23.4349,23.7715,1807199.6953215,0
+TPR.US,D,20050912,000000,24.1513,24.2576,23.7219,23.7715,2820081.5183898,0
+TPR.US,D,20050913,000000,23.5979,23.7941,23.5071,23.6125,2366461.9359403,0
+TPR.US,D,20050914,000000,23.5648,23.6525,23.2339,23.265,2525911.5716128,0
+TPR.US,D,20050915,000000,23.1489,23.2114,22.8474,23.0787,3105858.0848693,0
+TPR.US,D,20050916,000000,23.0855,23.1343,22.741,23.0142,3658418.5309903,0
+TPR.US,D,20050919,000000,22.8474,22.9284,22.3818,22.6433,2641344.1161032,0
+TPR.US,D,20050920,000000,22.6433,22.8835,21.8323,21.9094,3232052.8445264,0
+TPR.US,D,20050921,000000,21.8616,22.3203,21.6234,21.645,4255827.004746,0
+TPR.US,D,20050922,000000,21.6537,22.8835,21.5395,22.6268,4320674.8838713,0
+TPR.US,D,20050923,000000,22.6268,23.4583,22.3271,23.1978,4233334.3438974,0
+TPR.US,D,20050926,000000,23.7434,23.7795,23.0855,23.1079,3741704.7977907,0
+TPR.US,D,20050927,000000,23.1139,23.6701,22.9284,23.4105,3477168.8522767,0
+TPR.US,D,20050928,000000,23.4105,23.4525,22.1114,22.3565,4284618.7991483,0
+TPR.US,D,20050929,000000,22.3565,22.576,21.885,22.3203,4921862.0180932,0
+TPR.US,D,20050930,000000,22.3203,22.6433,22.0753,22.4403,3023272.6325371,0
+TPR.US,D,20051003,000000,22.4403,22.4823,21.9611,22.2882,5208482.8405987,0
+TPR.US,D,20051004,000000,22.7048,22.7048,22.0246,22.0461,3742683.2741315,0
+TPR.US,D,20051005,000000,22.0538,22.412,21.7113,21.9611,3552485.9159577,0
+TPR.US,D,20051006,000000,21.8987,22.536,21.8987,22.3418,3897239.5035174,0
+TPR.US,D,20051007,000000,22.3418,22.5683,22.1827,22.4336,2535133.8391981,0
+TPR.US,D,20051010,000000,22.3975,22.6121,22.0851,22.0919,2105976.1652697,0
+TPR.US,D,20051011,000000,22.0461,22.3818,21.7737,21.8527,2900573.7485605,0
+TPR.US,D,20051012,000000,21.8527,22.0304,20.5382,20.7098,5994695.2402524,0
+TPR.US,D,20051013,000000,20.7098,21.0243,20.137,20.9246,5348788.151215,0
+TPR.US,D,20051014,000000,21.1814,21.9553,21.1814,21.7962,4636637.7016114,0
+TPR.US,D,20051017,000000,21.7962,22.1905,21.7474,22.0461,2744198.885138,0
+TPR.US,D,20051018,000000,21.8616,21.9387,21.4448,21.8373,3672806.743822,0
+TPR.US,D,20051019,000000,21.8373,22.7048,21.4244,22.662,3882847.1923551,0
+TPR.US,D,20051020,000000,22.8131,23.3656,22.6199,22.6912,4283642.3719724,0
+TPR.US,D,20051021,000000,22.8991,23.2934,22.8474,23.0855,3348181.0805722,0
+TPR.US,D,20051024,000000,22.5419,22.7048,21.8616,22.3613,7235363.2817212,0
+TPR.US,D,20051025,000000,23.2583,23.6779,22.7488,23.0552,7089188.1376424,0
+TPR.US,D,20051026,000000,23.0552,23.5198,22.8767,23.1782,5752095.6072593,0
+TPR.US,D,20051027,000000,23.1139,23.2583,22.3125,22.5282,4984746.7970415,0
+TPR.US,D,20051028,000000,22.536,22.7917,22.2765,22.655,4014770.393082,0
+TPR.US,D,20051031,000000,22.8991,23.1489,22.8688,23.0269,4292863.6149752,0
+TPR.US,D,20051101,000000,23.1343,23.3403,22.6824,23.2114,4701902.5858369,0
+TPR.US,D,20051102,000000,23.2114,23.5872,23.0221,23.5872,4532808.554566,0
+TPR.US,D,20051103,000000,23.958,24.5798,23.9366,24.3094,5521369.8615059,0
+TPR.US,D,20051104,000000,24.3094,24.6178,24.001,24.4861,4618755.6622641,0
+TPR.US,D,20051107,000000,24.6793,24.9379,24.5437,24.8706,3800677.7205406,0
+TPR.US,D,20051108,000000,24.6295,24.6374,24.1953,24.2782,2948506.7942712,0
+TPR.US,D,20051109,000000,24.2782,24.4461,23.9152,24.2225,2426692.0214863,0
+TPR.US,D,20051110,000000,24.2782,25.0444,24.202,25.0444,2889395.552876,0
+TPR.US,D,20051111,000000,24.975,25.0444,24.4519,24.7652,2435913.264489,0
+TPR.US,D,20051114,000000,24.7955,24.8238,24.4714,24.6178,2327891.525625,0
+TPR.US,D,20051115,000000,24.6178,24.7583,23.7297,23.8058,3770352.1260524,0
+TPR.US,D,20051116,000000,23.9717,24.2957,23.8663,24.2576,3948528.0570984,0
+TPR.US,D,20051117,000000,24.3318,24.5222,24.202,24.4948,2623598.3462359,0
+TPR.US,D,20051118,000000,24.8169,24.8238,24.1796,24.6374,3576665.0396933,0
+TPR.US,D,20051121,000000,24.8169,24.9663,24.6656,24.9243,3330851.2912224,0
+TPR.US,D,20051122,000000,24.9448,24.9887,24.6374,24.9107,2337954.9754887,0
+TPR.US,D,20051123,000000,25.0277,25.9384,24.9174,25.7158,5710729.1111491,0
+TPR.US,D,20051125,000000,25.7158,26.2262,25.4523,26.2175,2097587.9078848,0
+TPR.US,D,20051128,000000,26.2175,26.3599,25.223,25.2386,3056666.85178,0
+TPR.US,D,20051129,000000,25.5958,25.835,25.223,25.5958,3104741.2898834,0
+TPR.US,D,20051130,000000,25.3303,26.1677,24.4861,24.6374,8077750.4691649,0
+TPR.US,D,20051201,000000,24.9047,25.2894,24.7175,25.1898,4129360.7307117,0
+TPR.US,D,20051202,000000,25.1898,25.4025,24.9663,25.0707,2705490.1561778,0
+TPR.US,D,20051205,000000,25.1898,25.2015,24.5437,25.0444,3537953.2369854,0
+TPR.US,D,20051206,000000,25.1898,25.705,25.138,25.4435,3041857.5355177,0
+TPR.US,D,20051207,000000,25.4085,25.5626,24.8803,25.0093,2829022.0257723,0
+TPR.US,D,20051208,000000,25.103,25.2922,24.9174,25.0444,4166394.267193,0
+TPR.US,D,20051209,000000,24.9594,25.262,24.7379,25.1224,2204491.8271803,0
+TPR.US,D,20051212,000000,25.1224,25.2474,24.6295,24.8296,2391899.2470545,0
+TPR.US,D,20051213,000000,24.7955,24.8033,24.2157,24.5085,4055434.025559,0
+TPR.US,D,20051214,000000,24.6178,24.7526,24.2957,24.5437,3403521.8581617,0
+TPR.US,D,20051215,000000,24.6861,24.7095,24.3318,24.5437,3498968.8953176,0
+TPR.US,D,20051216,000000,24.5437,24.6178,23.9922,24.2421,3487508.9394304,0
+TPR.US,D,20051219,000000,24.2703,24.3163,23.5872,23.7014,3732900.5598882,0
+TPR.US,D,20051220,000000,23.469,24.3016,22.8991,24.0643,5806731.4720504,0
+TPR.US,D,20051221,000000,24.0643,24.5574,23.9717,24.3094,3643045.6943221,0
+TPR.US,D,20051222,000000,24.3163,24.3708,23.8282,24.1513,6266361.2557725,0
+TPR.US,D,20051223,000000,24.1513,24.1796,23.8516,23.8995,2034568.9086217,0
+TPR.US,D,20051227,000000,23.8995,23.9659,23.265,23.3119,3226181.9864813,0
+TPR.US,D,20051228,000000,23.3987,24.2225,23.387,24.0878,4321372.6245919,0
+TPR.US,D,20051229,000000,24.0283,24.3708,23.9853,24.0235,2142448.2305104,0
+TPR.US,D,20051230,000000,23.9717,24.2089,23.8595,23.8595,1583604.0195743,0
+TPR.US,D,20060103,000000,24.2576,24.3318,23.3061,23.8282,3581557.4213975,0
+TPR.US,D,20060104,000000,23.8282,23.8282,22.8551,23.4037,11774177.93923,0
+TPR.US,D,20060105,000000,23.3324,24.4519,23.2583,23.7571,5620173.4311149,0
+TPR.US,D,20060106,000000,23.8702,24.079,23.5511,23.8361,3301505.1976577,0
+TPR.US,D,20060109,000000,23.9082,24.7808,23.9082,24.7095,3464727.3463009,0
+TPR.US,D,20060110,000000,24.3318,24.7242,24.2576,24.53,3313521.5018729,0
+TPR.US,D,20060111,000000,24.3318,24.4324,23.9152,24.0088,4086877.4396156,0
+TPR.US,D,20060112,000000,24.0088,24.0878,23.4193,23.4436,3054856.4144038,0
+TPR.US,D,20060113,000000,23.4583,23.8995,23.2583,23.7501,2951857.1792287,0
+TPR.US,D,20060117,000000,23.5198,23.6594,23.1782,23.3002,2898058.3983858,0
+TPR.US,D,20060118,000000,23.226,23.8995,23.1186,23.469,3155891.5248194,0
+TPR.US,D,20060119,000000,23.5433,23.7501,23.5071,23.5198,3242251.5392875,0
+TPR.US,D,20060120,000000,23.4349,23.469,22.6687,22.7194,4883850.0052709,0
+TPR.US,D,20060123,000000,22.8288,23.0689,22.6766,22.9488,4622245.3904493,0
+TPR.US,D,20060124,000000,24.2703,25.262,24.0643,24.9663,12103003.366375,0
+TPR.US,D,20060125,000000,24.9663,25.6075,24.8579,25.2835,4764369.3351022,0
+TPR.US,D,20060126,000000,25.4611,25.6553,25.223,25.6016,4194483.1979619,0
+TPR.US,D,20060127,000000,25.6553,25.835,25.5148,25.6953,4202450.3519162,0
+TPR.US,D,20060130,000000,25.6553,25.8905,25.5479,25.8749,2460232.7560348,0
+TPR.US,D,20060131,000000,25.508,25.827,25.262,25.7247,3584487.7275072,0
+TPR.US,D,20060201,000000,25.7422,26.0213,25.5568,25.9384,4857021.3110459,0
+TPR.US,D,20060202,000000,25.953,26.1609,25.7949,26.1199,3761830.6729354,0
+TPR.US,D,20060203,000000,25.7617,25.9608,25.4836,25.8983,3143591.4112363,0
+TPR.US,D,20060206,000000,25.8105,26.2966,25.6465,26.2546,4168072.5334195,0
+TPR.US,D,20060207,000000,26.2546,26.606,25.4318,25.5626,3432029.8431959,0
+TPR.US,D,20060208,000000,25.5626,25.8105,25.4025,25.6886,2343823.7843686,0
+TPR.US,D,20060209,000000,25.6886,25.7617,25.4376,25.4894,2240554.0593987,0
+TPR.US,D,20060210,000000,25.4894,25.508,24.9887,25.384,2317688.7325338,0
+TPR.US,D,20060213,000000,24.975,25.3635,24.3992,25.2835,3601821.6151872,0
+TPR.US,D,20060214,000000,25.3557,25.6465,25.1517,25.508,4634543.4548672,0
+TPR.US,D,20060215,000000,25.0444,25.6689,24.6539,25.3684,4106581.1867473,0
+TPR.US,D,20060216,000000,25.4758,25.8193,25.262,25.8193,2058738.8111144,0
+TPR.US,D,20060217,000000,25.8193,26.2488,25.5812,25.9052,3056249.8466798,0
+TPR.US,D,20060221,000000,25.9052,26.1141,25.4758,25.827,1770587.2622706,0
+TPR.US,D,20060222,000000,25.8017,26.4049,25.6886,26.1901,2930762.0489862,0
+TPR.US,D,20060223,000000,26.155,26.4537,25.9052,25.914,2115758.8795129,0
+TPR.US,D,20060224,000000,25.7617,25.9677,25.4172,25.8604,1737183.8217845,0
+TPR.US,D,20060227,000000,25.7803,26.2682,25.705,25.9608,1335138.6514491,0
+TPR.US,D,20060228,000000,25.9744,26.1199,25.4025,25.5626,2062517.4715804,0
+TPR.US,D,20060301,000000,25.4376,25.749,25.4085,25.6739,2586565.834337,0
+TPR.US,D,20060302,000000,25.6739,25.9677,25.1898,25.9315,3293679.4360961,0
+TPR.US,D,20060303,000000,25.7949,26.0662,25.6797,25.8477,2030371.1938904,0
+TPR.US,D,20060306,000000,25.6953,25.7422,25.2991,25.4758,2158520.8570641,0
+TPR.US,D,20060307,000000,25.4376,25.5031,25.1303,25.2991,2312380.370312,0
+TPR.US,D,20060308,000000,25.1751,25.4085,25.0444,25.2015,1691490.5135409,0
+TPR.US,D,20060309,000000,25.2015,25.4376,25.1458,25.2835,1756750.2748537,0
+TPR.US,D,20060310,000000,25.5812,26.3347,25.5812,26.1199,3786704.4636438,0
+TPR.US,D,20060313,000000,26.3347,26.7621,26.1335,26.1756,3203125.805227,0
+TPR.US,D,20060314,000000,26.1901,26.5416,26.1199,26.4537,1977688.1834508,0
+TPR.US,D,20060315,000000,26.3843,26.4839,26.0975,26.2409,2842998.3564166,0
+TPR.US,D,20060316,000000,26.3756,26.4537,25.7744,25.953,2758171.1174523,0
+TPR.US,D,20060317,000000,25.8749,25.9384,25.4172,25.4376,5038133.6956969,0
+TPR.US,D,20060320,000000,25.4025,25.5958,25.2922,25.4758,3308073.7964232,0
+TPR.US,D,20060321,000000,25.5626,25.705,25.1839,25.2386,2247398.2708719,0
+TPR.US,D,20060322,000000,25.3069,25.6886,25.2541,25.4689,1822148.3548113,0
+TPR.US,D,20060323,000000,25.4689,25.4836,25.223,25.262,1837386.9711646,0
+TPR.US,D,20060324,000000,25.1946,25.508,25.1224,25.3752,1282447.4443489,0
+TPR.US,D,20060327,000000,25.262,25.3752,25.022,25.022,1405704.7258185,0
+TPR.US,D,20060328,000000,25.022,25.1839,24.5798,24.5798,3764206.6798823,0
+TPR.US,D,20060329,000000,24.6539,25.1458,24.6237,24.9887,1811809.2922403,0
+TPR.US,D,20060330,000000,25.2767,25.2767,24.731,24.9946,1604841.5667922,0
+TPR.US,D,20060331,000000,24.975,25.1839,24.6861,24.7446,2126378.6777043,0
+TPR.US,D,20060403,000000,24.9379,24.9526,24.6295,24.6374,2661888.0209308,0
+TPR.US,D,20060404,000000,24.6374,24.7583,24.2421,24.5524,4101271.7999428,0
+TPR.US,D,20060405,000000,24.6032,25.0444,24.5524,24.6793,2344385.2556092,0
+TPR.US,D,20060406,000000,24.7446,25.3635,24.6462,25.223,3024524.6724203,0
+TPR.US,D,20060407,000000,25.4025,25.5148,25.0834,25.2922,3171119.8953472,0
+TPR.US,D,20060410,000000,25.2922,25.2922,24.8452,24.9243,2457018.640557,0
+TPR.US,D,20060411,000000,24.9243,25.0023,24.3504,24.5007,1842272.180791,0
+TPR.US,D,20060412,000000,24.4519,24.572,24.0643,24.0937,3794533.2989532,0
+TPR.US,D,20060413,000000,24.1005,24.3318,23.9366,23.9717,3163435.5261781,0
+TPR.US,D,20060417,000000,24.122,24.7018,24.0235,24.2782,3211087.8362684,0
+TPR.US,D,20060418,000000,24.3094,25.0444,24.3094,24.9887,3914572.3666148,0
+TPR.US,D,20060419,000000,25.0277,25.1147,24.6462,24.7526,2626947.7066109,0
+TPR.US,D,20060420,000000,24.7242,25.2474,24.7095,25.1946,3132132.4799317,0
+TPR.US,D,20060421,000000,25.3391,25.3479,24.9379,25.0951,2930480.2887833,0
+TPR.US,D,20060424,000000,24.9946,25.1898,24.8169,25.1898,4059765.960605,0
+TPR.US,D,20060425,000000,24.6861,24.693,23.0416,23.513,15019928.427945,0
+TPR.US,D,20060426,000000,23.185,23.9082,23.0552,23.4193,9956222.1762369,0
+TPR.US,D,20060427,000000,23.0631,23.4193,22.6824,23.387,8806804.4817752,0
+TPR.US,D,20060428,000000,23.387,23.7715,23.1723,23.6291,5722887.8323395,0
+TPR.US,D,20060501,000000,23.6291,23.7941,23.1139,23.1978,5057972.6877259,0
+TPR.US,D,20060502,000000,23.1079,23.513,22.7995,23.4857,4371822.0450596,0
+TPR.US,D,20060503,000000,23.5511,24.2655,23.5071,23.7638,7437431.4533873,0
+TPR.US,D,20060504,000000,23.7638,24.0429,23.5433,23.635,4134532.8234535,0
+TPR.US,D,20060505,000000,23.8282,23.9366,22.6268,22.7995,12703491.735295,0
+TPR.US,D,20060508,000000,22.7995,22.9401,22.7546,22.8425,6780492.683971,0
+TPR.US,D,20060509,000000,23.0787,23.1587,22.7917,22.8425,6201238.7885224,0
+TPR.US,D,20060510,000000,22.7995,23.0142,22.5975,22.6483,5850061.0683374,0
+TPR.US,D,20060511,000000,22.784,22.9625,22.3271,22.374,7604291.8946863,0
+TPR.US,D,20060512,000000,22.3818,22.3818,21.5736,21.9318,7278540.2152076,0
+TPR.US,D,20060515,000000,21.724,22.0304,21.7113,21.9241,5035613.2226094,0
+TPR.US,D,20060516,000000,22.1827,22.2501,21.645,21.7035,6554517.9275292,0
+TPR.US,D,20060517,000000,21.5248,21.5736,20.8963,21.4292,10540499.599957,0
+TPR.US,D,20060518,000000,21.5736,22.1563,21.5736,21.8323,9208579.1623158,0
+TPR.US,D,20060519,000000,21.9318,22.1769,21.3325,21.4887,7054810.3191458,0
+TPR.US,D,20060522,000000,21.3101,21.5395,20.8797,21.0554,6035639.6083494,0
+TPR.US,D,20060523,000000,21.2516,21.5893,21.0788,21.0866,4477186.0167737,0
+TPR.US,D,20060524,000000,20.9812,21.0866,19.9749,20.343,10125177.888863,0
+TPR.US,D,20060525,000000,20.6094,21.274,20.6094,21.1383,10489355.512517,0
+TPR.US,D,20060526,000000,21.4672,21.6029,20.9647,21.3971,7883642.2793754,0
+TPR.US,D,20060530,000000,21.3726,21.3804,20.6455,20.7519,6905843.1876021,0
+TPR.US,D,20060531,000000,20.7929,20.9119,20.4854,20.8085,5164602.0188964,0
+TPR.US,D,20060601,000000,20.7021,21.4672,20.4971,21.4672,5870179.7714044,0
+TPR.US,D,20060602,000000,21.5395,21.8274,21.0486,21.3971,4960570.7470534,0
+TPR.US,D,20060605,000000,22.17,22.17,21.1959,21.2301,6070156.7700738,0
+TPR.US,D,20060606,000000,21.2516,21.6118,20.8963,21.0173,6383751.7775272,0
+TPR.US,D,20060607,000000,21.0397,21.0397,20.6943,20.7596,6625225.3942915,0
+TPR.US,D,20060608,000000,20.7596,20.7596,19.7631,20.4668,7121888.7144951,0
+TPR.US,D,20060609,000000,20.4668,20.8016,20.3868,20.5138,4088137.6761593,0
+TPR.US,D,20060612,000000,20.5615,20.6582,19.9085,19.9749,4005966.1551796,0
+TPR.US,D,20060613,000000,19.8784,20.1712,19.7631,19.8569,4786030.0349157,0
+TPR.US,D,20060614,000000,19.7865,20.2873,19.772,20.0512,3586162.9199861,0
+TPR.US,D,20060615,000000,20.137,21.3034,20.137,21.2301,9886209.3764476,0
+TPR.US,D,20060616,000000,21.2653,21.5659,21.2604,21.3325,11365280.360761,0
+TPR.US,D,20060619,000000,21.2954,21.5053,21.073,21.1003,5718276.1862556,0
+TPR.US,D,20060620,000000,21.031,21.1003,20.6094,20.6854,4254578.0386104,0
+TPR.US,D,20060621,000000,20.6854,20.9178,20.6377,20.7188,5554912.6452196,0
+TPR.US,D,20060622,000000,20.665,20.7188,20.3937,20.5058,4144314.5131143,0
+TPR.US,D,20060623,000000,20.3937,20.4854,20.3234,20.3937,4554886.2594796,0
+TPR.US,D,20060626,000000,20.5058,20.6582,20.1575,20.4005,2529823.427811,0
+TPR.US,D,20060627,000000,20.4005,20.5138,19.8627,19.9085,3578763.3847678,0
+TPR.US,D,20060628,000000,20.1779,20.7665,20.0512,20.4923,5033797.6623206,0
+TPR.US,D,20060629,000000,20.4923,21.3034,20.4923,21.1734,4634680.7489296,0
+TPR.US,D,20060630,000000,21.354,21.559,21.2954,21.3971,3354048.8648697,0
+TPR.US,D,20060703,000000,21.4448,21.5395,21.0016,21.1003,1547831.7442192,0
+TPR.US,D,20060705,000000,20.6455,20.7733,20.4386,20.6005,4223552.6542366,0
+TPR.US,D,20060706,000000,20.5859,20.9812,20.3937,20.9363,3939303.740348,0
+TPR.US,D,20060707,000000,20.8251,20.8582,20.2794,20.3801,2962481.0757504,0
+TPR.US,D,20060710,000000,20.422,20.7451,20.1526,20.2649,2376243.625601,0
+TPR.US,D,20060711,000000,20.259,20.2873,19.6783,20.222,4690721.3164048,0
+TPR.US,D,20060712,000000,20.259,20.3722,19.6783,19.7564,5762721.552946,0
+TPR.US,D,20060713,000000,19.5347,19.7865,19.32,19.5923,7095613.2948501,0
+TPR.US,D,20060714,000000,19.5689,19.7564,18.7062,18.9111,9285860.3507563,0
+TPR.US,D,20060717,000000,18.8398,19.036,18.6047,18.7549,4508355.867288,0
+TPR.US,D,20060718,000000,18.6047,18.8554,18.0171,18.3031,6971379.5862049,0
+TPR.US,D,20060719,000000,18.3753,19.1903,18.3519,19.1708,8120932.5255641,0
+TPR.US,D,20060720,000000,19.3923,19.4928,18.999,19.0135,4531833.1519728,0
+TPR.US,D,20060721,000000,19.1444,19.1981,18.6193,18.8263,3077633.9092031,0
+TPR.US,D,20060724,000000,18.9618,19.5689,18.9618,19.485,5085647.6871422,0
+TPR.US,D,20060725,000000,19.5153,20.1624,19.2986,19.9886,4478022.0761393,0
+TPR.US,D,20060726,000000,19.8627,19.9955,19.4479,19.5417,2720297.4232749,0
+TPR.US,D,20060727,000000,19.8158,20.1155,19.3923,19.7222,3804173.5962212,0
+TPR.US,D,20060728,000000,19.9652,20.259,19.85,20.137,4977900.5364032,0
+TPR.US,D,20060731,000000,20.8963,20.9324,20.2873,20.5459,10619038.975776,0
+TPR.US,D,20060801,000000,20.5547,21.1101,19.607,21.1101,13988180.966276,0
+TPR.US,D,20060802,000000,21.3161,21.4244,20.7188,20.9871,3885361.5179472,0
+TPR.US,D,20060803,000000,21.1657,21.8196,20.9647,21.5815,5870598.8256697,0
+TPR.US,D,20060804,000000,21.885,22.1827,21.2164,21.4819,4770239.1685649,0
+TPR.US,D,20060807,000000,21.3609,21.4508,21.0603,21.354,3400582.3308089,0
+TPR.US,D,20060808,000000,21.3726,21.6909,21.2398,21.3325,3712076.944023,0
+TPR.US,D,20060809,000000,21.3325,21.6234,21.0866,21.2516,5855649.1415971,0
+TPR.US,D,20060810,000000,21.1247,21.7406,21.1101,21.5659,4206504.6250897,0
+TPR.US,D,20060811,000000,21.4672,21.559,21.2398,21.4605,2288484.0313617,0
+TPR.US,D,20060814,000000,21.5395,21.7894,21.354,21.4448,2068383.2067127,0
+TPR.US,D,20060815,000000,21.6196,22.0617,21.4672,22.0304,2549114.2681728,0
+TPR.US,D,20060816,000000,22.1642,22.536,22.0187,22.4403,5675512.1595393,0
+TPR.US,D,20060817,000000,22.335,22.5282,22.0919,22.3125,2936206.680688,0
+TPR.US,D,20060818,000000,22.3125,22.4336,22.0383,22.3975,2615351.4812437,0
+TPR.US,D,20060821,000000,22.0753,22.1642,21.5981,22.0051,4224106.9533992,0
+TPR.US,D,20060822,000000,22.4912,22.7605,22.2959,22.4912,4154516.281623,0
+TPR.US,D,20060823,000000,22.4687,22.5057,21.7679,21.8684,2709682.7479963,0
+TPR.US,D,20060824,000000,21.031,21.6118,20.6787,20.951,9561573.4673722,0
+TPR.US,D,20060825,000000,20.8797,20.8797,20.2434,20.7596,6414490.2787855,0
+TPR.US,D,20060828,000000,20.7665,21.2818,20.6854,21.1179,3804028.1054983,0
+TPR.US,D,20060829,000000,21.0016,21.4672,21.0016,21.4244,3491420.7956286,0
+TPR.US,D,20060830,000000,21.5053,21.8909,21.3804,21.6909,3067287.674554,0
+TPR.US,D,20060831,000000,21.5893,21.8039,21.3101,21.6029,4398512.4206398,0
+TPR.US,D,20060901,000000,21.8527,22.2959,21.8274,22.1164,3381306.8591856,0
+TPR.US,D,20060905,000000,22.1164,22.2403,21.9767,22.1827,3217518.116389,0
+TPR.US,D,20060906,000000,22.0851,22.2559,21.8987,21.9182,2219450.7324958,0
+TPR.US,D,20060907,000000,21.7894,22.2765,21.3971,22.0461,7079824.4776644,0
+TPR.US,D,20060908,000000,22.0538,22.8903,22.0246,22.8131,6648708.8264716,0
+TPR.US,D,20060911,000000,22.6433,22.784,22.3613,22.4823,4791896.7946306,0
+TPR.US,D,20060912,000000,22.5419,24.0235,22.4912,23.9229,7347856.2988589,0
+TPR.US,D,20060913,000000,23.7364,24.2421,23.6047,24.1064,6000285.3626772,0
+TPR.US,D,20060914,000000,23.8663,24.4157,23.6701,24.2157,4387471.5190178,0
+TPR.US,D,20060915,000000,24.2157,24.3923,23.9717,24.2304,6726823.0005301,0
+TPR.US,D,20060918,000000,24.2304,24.3387,24.0713,24.122,4211253.5652362,0
+TPR.US,D,20060919,000000,24.2957,24.4588,24.1142,24.3845,3917649.1880299,0
+TPR.US,D,20060920,000000,24.5085,24.9311,24.4861,24.772,3490581.6625154,0
+TPR.US,D,20060921,000000,24.7446,24.8374,24.2703,24.3318,3526357.0116182,0
+TPR.US,D,20060922,000000,24.3318,24.5935,23.878,24.0713,4417376.0100756,0
+TPR.US,D,20060925,000000,24.3455,24.6374,24.0352,24.6178,4247309.6499593,0
+TPR.US,D,20060926,000000,24.5437,24.8579,24.3992,24.7955,3188308.2923041,0
+TPR.US,D,20060927,000000,24.8101,25.0356,24.5798,24.6178,3705928.4241053,0
+TPR.US,D,20060928,000000,24.7583,24.8803,24.287,24.3845,3501896.1276797,0
+TPR.US,D,20060929,000000,24.4645,24.6598,24.1874,24.6178,3686088.4074936,0
+TPR.US,D,20061002,000000,24.6656,25.0023,24.4401,24.4714,2834474.8541345,0
+TPR.US,D,20061003,000000,24.6178,24.9379,24.4401,24.7446,2262908.4016024,0
+TPR.US,D,20061004,000000,24.7526,25.5626,24.7526,25.4025,4357568.0525426,0
+TPR.US,D,20061005,000000,25.508,25.9384,25.223,25.835,5303232.1370339,0
+TPR.US,D,20061006,000000,25.835,25.8477,25.2708,25.2922,2759009.2259829,0
+TPR.US,D,20061009,000000,25.0444,25.5314,24.9594,25.3635,3355584.7141208,0
+TPR.US,D,20061010,000000,25.5148,25.835,25.4523,25.6075,3606289.8197133,0
+TPR.US,D,20061011,000000,25.4758,25.5031,25.1839,25.3225,2530944.3211272,0
+TPR.US,D,20061012,000000,25.5753,25.5958,25.262,25.508,4030003.8865226,0
+TPR.US,D,20061013,000000,25.5479,26.2262,25.4376,26.1141,5545270.2987865,0
+TPR.US,D,20061016,000000,26.1199,26.4127,25.835,26.32,3739331.8645913,0
+TPR.US,D,20061017,000000,26.2624,26.2624,25.4523,25.9814,3285015.5660038,0
+TPR.US,D,20061018,000000,26.2761,26.4127,25.711,25.8477,3277745.1281874,0
+TPR.US,D,20061019,000000,25.705,25.8417,25.2708,25.2991,3286970.4695204,0
+TPR.US,D,20061020,000000,25.3557,25.5812,25.2386,25.2386,4982793.94269,0
+TPR.US,D,20061023,000000,25.2991,26.1199,25.1458,25.9978,8424180.2737858,0
+TPR.US,D,20061024,000000,27.1799,28.194,26.8831,28.0553,19866042.033101,0
+TPR.US,D,20061025,000000,28.0885,28.7316,28.0553,28.5872,9437205.5384121,0
+TPR.US,D,20061026,000000,28.5697,28.5697,28.1168,28.3745,4348202.3433996,0
+TPR.US,D,20061027,000000,28.0807,28.2934,27.8064,27.9158,3375290.5104176,0
+TPR.US,D,20061030,000000,27.9158,28.7396,27.6913,28.6243,7120348.7669136,0
+TPR.US,D,20061031,000000,28.6243,28.6732,28.3014,28.3677,4681078.9699717,0
+TPR.US,D,20061101,000000,28.3677,28.6166,28.3091,28.3745,4374613.0079419,0
+TPR.US,D,20061102,000000,28.152,28.4789,27.8016,28.352,4728455.6673545,0
+TPR.US,D,20061103,000000,28.4652,28.6096,27.4375,27.6278,4120694.8114541,0
+TPR.US,D,20061106,000000,27.9069,28.3218,27.7449,28.1577,3869990.7304443,0
+TPR.US,D,20061107,000000,28.4311,28.5951,28.1704,28.2583,4228438.8884455,0
+TPR.US,D,20061108,000000,28.2583,28.2934,27.7059,27.8913,4643206.300377,0
+TPR.US,D,20061109,000000,28.0309,28.072,27.5048,27.6328,2811418.67288,0
+TPR.US,D,20061110,000000,27.7449,27.9645,27.4784,27.7215,3201167.8279626,0
+TPR.US,D,20061113,000000,27.8386,28.2301,27.6581,28.0885,4736979.1696366,0
+TPR.US,D,20061114,000000,28.0885,29.0665,28.0309,28.9094,8695013.3036882,0
+TPR.US,D,20061115,000000,29.1602,30.4641,29.0587,30.2005,14633387.240845,0
+TPR.US,D,20061116,000000,30.5187,30.5314,29.8337,30.2972,6018312.8927475,0
+TPR.US,D,20061117,000000,30.0356,30.1049,29.453,30.0845,5317904.1592339,0
+TPR.US,D,20061120,000000,30.0845,30.2192,29.782,29.9117,5679289.7954227,0
+TPR.US,D,20061121,000000,29.981,30.2972,29.897,30.2005,3633540.6419515,0
+TPR.US,D,20061122,000000,30.1255,30.591,29.9975,30.5267,3121370.2647649,0
+TPR.US,D,20061124,000000,30.5267,30.7267,30.2005,30.6115,1841575.4646531,0
+TPR.US,D,20061127,000000,30.303,30.391,29.7117,30.1332,8239995.1660499,0
+TPR.US,D,20061128,000000,29.9654,30.0269,29.5409,29.941,3553750.2508315,0
+TPR.US,D,20061129,000000,30.4456,30.7559,30.1693,30.7062,4315643.1589394,0
+TPR.US,D,20061130,000000,30.7344,31.0145,30.4377,30.9209,5127851.2672004,0
+TPR.US,D,20061201,000000,30.9941,31.1278,29.981,30.5051,4660114.9862963,0
+TPR.US,D,20061204,000000,30.7267,31.1063,30.5549,31.0068,3097756.7106001,0
+TPR.US,D,20061205,000000,31.122,31.2634,30.7003,31.2351,4794832.223653,0
+TPR.US,D,20061206,000000,31.3143,31.6929,31.1415,31.3143,3354048.8648697,0
+TPR.US,D,20061207,000000,31.4996,31.7359,31.0927,31.1708,2184372.0995309,0
+TPR.US,D,20061208,000000,31.3074,31.4197,30.7842,30.8653,3719625.043712,0
+TPR.US,D,20061211,000000,30.7911,31.0262,30.5412,30.7696,7697922.3469707,0
+TPR.US,D,20061212,000000,30.7696,30.8438,30.1616,30.3773,4481101.9713022,0
+TPR.US,D,20061213,000000,30.6915,30.9355,30.1332,30.3549,4915154.0761,0
+TPR.US,D,20061214,000000,30.3549,31.0546,30.3549,30.9541,3625013.0413391,0
+TPR.US,D,20061215,000000,30.9696,31.4781,30.7404,30.7911,4190991.4206115,0
+TPR.US,D,20061218,000000,31.0224,31.0927,30.0112,30.0757,5104930.3308434,0
+TPR.US,D,20061219,000000,29.9547,30.8701,29.9488,30.8048,5007806.0520436,0
+TPR.US,D,20061220,000000,31.0995,32.1946,31.0995,31.6871,7047119.8024815,0
+TPR.US,D,20061221,000000,31.5524,31.6929,31.2,31.3845,4533647.6876793,0
+TPR.US,D,20061222,000000,31.4861,31.5212,31.1483,31.1853,2674041.6192083,0
+TPR.US,D,20061226,000000,30.4124,31.1629,30.4124,31.078,2848728.8466516,0
+TPR.US,D,20061227,000000,31.1853,31.243,30.9775,30.9941,2490276.5903202,0
+TPR.US,D,20061228,000000,30.8584,31.2898,30.8584,31.2274,1757590.4325495,0
+TPR.US,D,20061229,000000,31.1063,31.324,30.6838,30.7404,1819212.9257889,0
+TPR.US,D,20070103,000000,31.1853,31.9027,31.0262,31.3581,6262167.6393714,0
+TPR.US,D,20070104,000000,31.6998,32.221,31.4197,32.2004,5228049.2936679,0
+TPR.US,D,20070105,000000,32.095,32.095,31.3757,31.4861,3703414.0985132,0
+TPR.US,D,20070108,000000,31.6656,31.7662,31.1776,31.4938,5382744.8662812,0
+TPR.US,D,20070109,000000,31.5075,31.8862,31.3845,31.809,3982766.5323673,0
+TPR.US,D,20070110,000000,32.1888,32.1888,31.5436,31.809,3143033.0137433,0
+TPR.US,D,20070111,000000,31.8442,32.8231,31.6724,32.6445,4214466.6561313,0
+TPR.US,D,20070112,000000,32.5586,32.869,32.4025,32.7879,2881844.3794394,0
+TPR.US,D,20070116,000000,33.0603,33.6557,32.9861,33.1589,4466843.8804549,0
+TPR.US,D,20070117,000000,33.1735,33.397,32.746,32.8153,3939027.1030579,0
+TPR.US,D,20070118,000000,32.3683,32.8885,31.935,32.2355,4716997.7606323,0
+TPR.US,D,20070119,000000,32.3098,32.4288,31.7934,32.2004,5282826.5508516,0
+TPR.US,D,20070122,000000,32.2004,32.3038,31.3397,31.4704,6717180.6540969,0
+TPR.US,D,20070123,000000,31.4938,31.809,30.4202,31.4197,14166214.480347,0
+TPR.US,D,20070124,000000,31.1415,32.0638,31.1132,32.0579,5661403.6577451,0
+TPR.US,D,20070125,000000,32.1517,32.5382,31.1132,31.3581,6508820.5209555,0
+TPR.US,D,20070126,000000,31.5631,31.7662,31.1415,31.3698,4401168.1386245,0
+TPR.US,D,20070129,000000,31.3991,32.1302,31.3631,31.8549,5493980.7206228,0
+TPR.US,D,20070130,000000,31.9506,32.2004,31.7271,32.0716,5480011.5620564,0
+TPR.US,D,20070131,000000,32.1564,32.9325,32.0511,32.8153,4776667.3995203,0
+TPR.US,D,20070201,000000,33.2389,33.4878,32.9549,33.4614,5759644.7315308,0
+TPR.US,D,20070202,000000,33.5687,33.8323,33.2515,33.7113,5085367.9761044,0
+TPR.US,D,20070205,000000,33.7113,33.8118,33.2028,33.318,3201585.8576455,0
+TPR.US,D,20070206,000000,33.517,33.7191,33.2262,33.6684,2926146.3045721,0
+TPR.US,D,20070207,000000,33.6751,33.9904,33.5112,33.9485,2619542.0238973,0
+TPR.US,D,20070208,000000,33.8538,34.0842,33.5747,33.9963,4539519.5703069,0
+TPR.US,D,20070209,000000,34.0558,34.169,33.1384,33.5327,3641506.7713233,0
+TPR.US,D,20070212,000000,33.5327,33.8607,33.2876,33.7816,3758073.528703,0
+TPR.US,D,20070213,000000,33.8391,34.5643,33.8391,34.5263,6377193.4245872,0
+TPR.US,D,20070214,000000,34.5263,35.4769,34.2119,35.3364,6736052.4401933,0
+TPR.US,D,20070215,000000,35.2426,35.392,35.0718,35.271,4036986.4166407,0
+TPR.US,D,20070216,000000,35.271,35.7775,35.0718,35.7658,4685974.4254236,0
+TPR.US,D,20070220,000000,35.7775,36.4978,35.5578,36.3718,5484479.7665824,0
+TPR.US,D,20070221,000000,36.3718,36.5154,35.5862,35.7443,5875909.2370567,0
+TPR.US,D,20070222,000000,35.6731,35.838,35.1509,35.5862,4056687.0900248,0
+TPR.US,D,20070223,000000,35.7443,35.9786,35.4505,35.758,3659397.007331,0
+TPR.US,D,20070226,000000,35.9942,36.0518,34.8795,35.0123,3564814.7178523,0
+TPR.US,D,20070227,000000,33.846,33.9904,30.391,32.9236,9801380.088318,0
+TPR.US,D,20070228,000000,33.0008,34.0889,32.9861,33.7689,7910200.4838058,0
+TPR.US,D,20070301,000000,33.6323,34.7351,32.7539,34.4784,9053700.1894249,0
+TPR.US,D,20070302,000000,34.4784,34.4784,34.0178,34.1026,6554797.638567,0
+TPR.US,D,20070305,000000,33.8118,34.0782,33.3531,33.397,6522653.410042,0
+TPR.US,D,20070306,000000,33.6684,34.456,33.6557,34.2266,5074465.3931275,0
+TPR.US,D,20070307,000000,34.2266,35.062,33.8957,34.5038,5104372.957933,0
+TPR.US,D,20070308,000000,34.8855,35.6359,34.7204,35.1753,3813954.2612994,0
+TPR.US,D,20070309,000000,35.6663,35.6663,34.6434,35.2924,3561434.6200005,0
+TPR.US,D,20070312,000000,35.4212,35.8136,35.4212,35.7775,4201894.0035884,0
+TPR.US,D,20070313,000000,35.7276,35.7276,34.6551,34.8795,6587635.5094821,0
+TPR.US,D,20070314,000000,34.5408,35.1821,34.0099,34.9216,6317787.1034161,0
+TPR.US,D,20070315,000000,34.9216,35.2426,34.7966,35.1821,2908117.7499192,0
+TPR.US,D,20070316,000000,35.2094,35.2426,34.62,34.8962,5392109.5508418,0
+TPR.US,D,20070319,000000,35.1558,35.4212,35.0347,35.3139,3072181.0808408,0
+TPR.US,D,20070320,000000,35.4134,35.8526,35.2173,35.7775,3646398.128445,0
+TPR.US,D,20070321,000000,35.7775,36.0518,35.4212,35.9434,4379787.1498488,0
+TPR.US,D,20070322,000000,36.1298,36.4441,35.838,36.3436,3248401.0837877,0
+TPR.US,D,20070323,000000,36.3436,36.5496,36.1298,36.4676,2856832.2700859,0
+TPR.US,D,20070326,000000,37.0892,37.0892,36.0157,36.4178,3217937.1706544,0
+TPR.US,D,20070327,000000,36.4109,36.4226,35.9571,36.2451,4244374.2209367,0
+TPR.US,D,20070328,000000,35.9571,35.9659,35.5296,35.6808,3959989.0375681,0
+TPR.US,D,20070329,000000,35.9571,36.3504,35.2094,35.6359,3925192.1648062,0
+TPR.US,D,20070330,000000,35.7746,36.2792,35.6203,35.8136,4039754.8387067,0
+TPR.US,D,20070402,000000,35.838,36.1298,35.5199,35.9171,3854898.6293966,0
+TPR.US,D,20070403,000000,36.001,36.7389,36.001,36.4743,4655366.0461499,0
+TPR.US,D,20070404,000000,36.5222,36.9868,36.3095,36.9545,3411888.5993129,0
+TPR.US,D,20070405,000000,37.0307,37.0404,36.6863,36.7818,2593135.4576851,0
+TPR.US,D,20070409,000000,36.9301,36.9301,36.4178,36.7087,3016002.1947207,0
+TPR.US,D,20070410,000000,36.7467,36.9955,36.5593,36.8082,3997929.3296116,0
+TPR.US,D,20070411,000000,37.0619,37.2112,36.5739,36.6716,4442253.8991143,0
+TPR.US,D,20070412,000000,36.7818,37.8838,36.2451,37.8272,6142325.2915606,0
+TPR.US,D,20070413,000000,38.2819,38.2819,36.9477,37.2035,4149344.1888811,0
+TPR.US,D,20070416,000000,37.4875,38.1424,37.4016,37.9022,4185533.4693364,0
+TPR.US,D,20070417,000000,37.9022,37.9746,37.1586,37.3743,3758686.2290714,0
+TPR.US,D,20070418,000000,37.3743,37.8115,37.1741,37.7402,3938065.0200379,0
+TPR.US,D,20070419,000000,37.426,37.5675,36.9799,37.0892,2840507.5962234,0
+TPR.US,D,20070420,000000,37.8896,38.5064,37.6983,38.4908,5739836.4769785,0
+TPR.US,D,20070423,000000,38.5474,38.6431,37.8534,38.1766,4799750.2199212,0
+TPR.US,D,20070424,000000,37.5675,37.9276,35.4935,35.9659,14275827.39592,0
+TPR.US,D,20070425,000000,36.5886,36.6393,36.0449,36.3182,7468317.4945336,0
+TPR.US,D,20070426,000000,36.5359,36.8374,36.0927,36.694,5650948.8173452,0
+TPR.US,D,20070427,000000,36.694,36.8444,36.5075,36.6716,5686690.3552236,0
+TPR.US,D,20070430,000000,36.5817,36.5817,34.8571,34.942,7707029.8613097,0
+TPR.US,D,20070501,000000,35.1353,35.1353,33.4956,34.4169,11904350.128369,0
+TPR.US,D,20070502,000000,34.7565,35.2641,34.4472,34.7762,7133864.0354079,0
+TPR.US,D,20070503,000000,34.7762,34.7908,34.0051,34.169,6223058.2986319,0
+TPR.US,D,20070504,000000,34.2052,35.2094,34.1817,35.1636,5512987.7516166,0
+TPR.US,D,20070507,000000,35.3656,35.392,34.292,34.4921,5007209.744996,0
+TPR.US,D,20070508,000000,34.4131,34.8132,34.2423,34.742,4677724.4866838,0
+TPR.US,D,20070509,000000,34.742,35.3421,34.5702,35.2993,3829045.3377646,0
+TPR.US,D,20070510,000000,35.0787,35.3071,34.3467,34.4296,4656648.8235097,0
+TPR.US,D,20070511,000000,34.7039,34.9216,33.9036,34.2343,4806013.493085,0
+TPR.US,D,20070514,000000,33.9904,34.1886,33.64,33.8909,4071365.25972,0
+TPR.US,D,20070515,000000,33.64,34.0782,32.9617,32.9861,8666085.2398061,0
+TPR.US,D,20070516,000000,33.1258,33.9836,33.072,33.9622,6250714.855562,0
+TPR.US,D,20070517,000000,33.9622,34.5643,33.7689,34.2774,3576389.4269857,0
+TPR.US,D,20070518,000000,34.3183,34.4296,33.7376,34.3183,3754841.9953218,0
+TPR.US,D,20070521,000000,34.3467,35.1353,34.3467,34.7645,4479568.1712161,0
+TPR.US,D,20070522,000000,35.0513,35.4007,34.8855,35.2281,6173684.6898477,0
+TPR.US,D,20070523,000000,35.3832,35.6359,35.1821,35.2466,5443254.662865,0
+TPR.US,D,20070524,000000,35.3207,35.5658,34.6619,34.7849,4793852.7227296,0
+TPR.US,D,20070525,000000,34.3467,35.0826,34.3467,34.8191,2764460.0051801,0
+TPR.US,D,20070529,000000,35.062,35.5364,34.7849,35.1431,3567230.683519,0
+TPR.US,D,20070530,000000,35.0573,37.2112,34.8795,36.6022,8492543.4956603,0
+TPR.US,D,20070531,000000,36.6863,37.1888,36.6315,36.7544,4251391.5868618,0
+TPR.US,D,20070601,000000,36.8237,37.0736,36.4978,36.7389,4162479.3372472,0
+TPR.US,D,20070604,000000,36.7818,37.18,36.6022,36.8882,3687207.2516446,0
+TPR.US,D,20070605,000000,36.8307,36.8531,35.838,36.0224,5173546.6246091,0
+TPR.US,D,20070606,000000,35.9493,35.9737,34.9216,35.1509,7199030.5597081,0
+TPR.US,D,20070607,000000,35.3501,35.4281,34.2199,34.248,5047777.0667126,0
+TPR.US,D,20070608,000000,34.253,35.2094,33.7034,35.0787,4767324.2311935,0
+TPR.US,D,20070611,000000,35.0826,35.0826,34.3554,34.4014,3935850.8971347,0
+TPR.US,D,20070612,000000,34.4014,34.4131,33.8538,33.9758,3864266.3877047,0
+TPR.US,D,20070613,000000,34.3116,35.0211,34.1886,34.984,4506397.8900237,0
+TPR.US,D,20070614,000000,34.984,35.4212,34.7039,34.9703,4919206.3001084,0
+TPR.US,D,20070615,000000,35.1694,35.2777,34.5887,34.8415,3895145.2567731,0
+TPR.US,D,20070618,000000,34.8962,35.1431,34.3467,34.7966,2863819.9231168,0
+TPR.US,D,20070619,000000,34.7488,35.5658,34.4784,35.4711,3957889.6679113,0
+TPR.US,D,20070620,000000,35.5199,35.5658,34.3183,34.3633,3623757.9277081,0
+TPR.US,D,20070621,000000,34.3633,34.4091,33.8118,34.372,3324093.1446841,0
+TPR.US,D,20070622,000000,34.3389,34.4169,33.1121,33.7191,6755334.059312,0
+TPR.US,D,20070625,000000,33.8118,33.9622,33.072,33.2809,3699081.1388844,0
+TPR.US,D,20070626,000000,33.4878,33.9104,33.3326,33.3599,3598718.1546255,0
+TPR.US,D,20070627,000000,33.0964,33.9036,32.9939,33.805,4191409.4502943,0
+TPR.US,D,20070628,000000,33.8538,34.248,33.7113,33.8772,2737643.6059456,0
+TPR.US,D,20070629,000000,34.0715,34.62,33.6888,33.9104,4015185.3490172,0
+TPR.US,D,20070702,000000,34.0969,34.2266,33.4732,33.8118,2910357.4873864,0
+TPR.US,D,20070703,000000,34.0178,34.2852,33.846,34.0471,1827319.4229709,0
+TPR.US,D,20070705,000000,34.3467,34.4393,33.8772,34.2774,5369332.0560425,0
+TPR.US,D,20070706,000000,34.2052,35.392,34.1105,35.3295,5451056.8590278,0
+TPR.US,D,20070709,000000,35.3295,35.7062,34.9772,35.3725,6519863.4717425,0
+TPR.US,D,20070710,000000,35.2777,35.3501,34.9489,35.1636,5001380.8948357,0
+TPR.US,D,20070711,000000,35.4281,35.7062,34.5643,34.8649,4267291.0589635,0
+TPR.US,D,20070712,000000,35.2426,36.3436,34.8649,36.2792,5336349.7189869,0
+TPR.US,D,20070713,000000,36.1532,36.1815,35.1431,35.6663,3339857.3718885,0
+TPR.US,D,20070716,000000,35.2094,35.4212,34.5702,34.9489,4052921.749132,0
+TPR.US,D,20070717,000000,34.9918,35.3773,34.8415,35.1509,3227860.2527079,0
+TPR.US,D,20070718,000000,35.0573,35.4505,34.7127,35.0426,3937771.989427,0
+TPR.US,D,20070719,000000,35.4134,35.9786,35.2368,35.6935,3687763.5999725,0
+TPR.US,D,20070720,000000,35.9571,35.9571,34.7565,34.9703,3958657.0802455,0
+TPR.US,D,20070723,000000,35.1226,35.4505,34.942,35.0982,2697244.3157683,0
+TPR.US,D,20070724,000000,35.6506,35.6584,34.6434,35.062,4760773.0503313,0
+TPR.US,D,20070725,000000,35.062,35.2281,33.8538,34.4169,5298711.6787975,0
+TPR.US,D,20070726,000000,34.132,34.132,32.6875,33.5112,8773129.5269118,0
+TPR.US,D,20070727,000000,33.6684,33.8607,32.5382,32.6026,6814585.6685171,0
+TPR.US,D,20070730,000000,32.8466,34.378,32.6289,34.253,11164459.106066,0
+TPR.US,D,20070731,000000,34.498,34.7039,31.9027,32.5303,12905249.458447,0
+TPR.US,D,20070801,000000,32.7939,33.9963,32.7089,33.9261,10732488.953021,0
+TPR.US,D,20070802,000000,34.169,34.3467,33.4019,34.3183,5228532.8966341,0
+TPR.US,D,20070803,000000,34.3116,34.5643,32.8885,32.8885,5699412.5968197,0
+TPR.US,D,20070806,000000,32.9861,33.5532,31.2771,33.441,8389070.9033444,0
+TPR.US,D,20070807,000000,33.441,34.9996,33.2956,34.742,7311911.8936344,0
+TPR.US,D,20070808,000000,34.7204,34.7204,32.6445,33.1188,10044609.839583,0
+TPR.US,D,20070809,000000,32.6875,33.5444,31.0429,31.5914,8954725.5145291,0
+TPR.US,D,20070810,000000,30.4124,33.0349,29.1738,32.1946,11129707.314936,0
+TPR.US,D,20070813,000000,33.3531,33.6323,32.3585,32.8367,6116412.5741404,0
+TPR.US,D,20070814,000000,32.5011,32.83,31.2,31.4343,5860550.7445444,0
+TPR.US,D,20070815,000000,31.2,32.0013,30.8115,31.0546,5370417.0889691,0
+TPR.US,D,20070816,000000,30.2972,31.8374,29.3378,31.0693,12041080.670449,0
+TPR.US,D,20070817,000000,31.9856,32.9158,30.7491,31.7135,12706131.059959,0
+TPR.US,D,20070820,000000,31.7202,32.8807,31.4655,31.8627,4928150.9058211,0
+TPR.US,D,20070821,000000,31.6871,31.935,30.2309,31.3397,10542733.189929,0
+TPR.US,D,20070822,000000,31.4938,31.9291,30.7559,31.2508,7441627.1189534,0
+TPR.US,D,20070823,000000,31.2508,31.9506,31.1356,31.5826,5500412.025326,0
+TPR.US,D,20070824,000000,31.2898,32.2512,31.2,32.2004,4251498.1434475,0
+TPR.US,D,20070827,000000,32.1564,32.1799,30.591,30.6203,7364138.9648366,0
+TPR.US,D,20070828,000000,30.5705,30.6203,29.6257,29.6667,8969192.6202178,0
+TPR.US,D,20070829,000000,29.6736,30.0551,28.8323,29.9654,11339570.510686,0
+TPR.US,D,20070830,000000,29.8541,31.122,29.3446,30.7911,8788782.0746176,0
+TPR.US,D,20070831,000000,31.1853,32.2004,31.1853,31.8627,7700153.8877773,0
+TPR.US,D,20070904,000000,31.5631,31.9856,31.4938,31.8023,5714921.7029678,0
+TPR.US,D,20070905,000000,31.4138,33.3726,31.2986,32.7821,10383844.000914,0
+TPR.US,D,20070906,000000,33.0008,33.1735,32.3683,32.8807,6600633.3637857,0
+TPR.US,D,20070907,000000,31.9856,32.7373,31.2,31.9662,8581675.0059419,0
+TPR.US,D,20070910,000000,32.2004,32.3098,30.9423,31.4343,6175248.2028279,0
+TPR.US,D,20070911,000000,31.4499,32.8963,31.3504,32.83,7960641.7076131,0
+TPR.US,D,20070912,000000,32.2971,33.2028,32.2004,32.9158,5782400.7100964,0
+TPR.US,D,20070913,000000,33.1188,34.1769,32.8153,33.9758,8873605.2152518,0
+TPR.US,D,20070914,000000,33.6244,34.5331,33.3043,34.3047,5404824.6203599,0
+TPR.US,D,20070917,000000,33.9415,34.0636,32.869,33.2876,5810506.0341861,0
+TPR.US,D,20070918,000000,33.4487,34.331,32.8885,34.2266,6244420.8449215,0
+TPR.US,D,20070919,000000,34.8493,36.4578,34.6502,35.8322,10536330.573537,0
+TPR.US,D,20070920,000000,35.5296,35.7775,34.5974,34.8718,5484045.3435788,0
+TPR.US,D,20070921,000000,34.9489,35.4505,34.331,34.5497,4640414.3129123,0
+TPR.US,D,20070924,000000,34.7908,35.0787,33.8772,34.1105,4553214.1407485,0
+TPR.US,D,20070925,000000,33.5981,33.7259,32.9939,33.6039,5929014.3755093,0
+TPR.US,D,20070926,000000,33.8245,34.0715,33.0008,33.6244,3999397.556414,0
+TPR.US,D,20070927,000000,33.6156,34.372,33.2809,34.0636,3259999.35832,0
+TPR.US,D,20070928,000000,33.9963,34.5038,33.6156,33.8245,2713036.2067016,0
+TPR.US,D,20071001,000000,34.2199,34.2199,33.0095,33.682,6218291.940582,0
+TPR.US,D,20071002,000000,33.6323,33.9679,33.4487,33.7747,4383422.368757,0
+TPR.US,D,20071003,000000,33.846,33.846,33.3482,33.5747,5568470.9461812,0
+TPR.US,D,20071004,000000,33.5747,33.7113,32.622,32.8885,5425925.8980978,0
+TPR.US,D,20071005,000000,33.3599,34.2695,33.1735,33.9338,5590967.7053602,0
+TPR.US,D,20071008,000000,33.9836,34.0782,33.0252,33.3805,2714151.977105,0
+TPR.US,D,20071009,000000,33.3805,33.4547,31.9145,32.2747,10487257.167441,0
+TPR.US,D,20071010,000000,32.014,32.7216,32.0013,32.4211,4563690.4973821,0
+TPR.US,D,20071011,000000,32.6026,32.7373,31.3581,31.6773,8289196.6449647,0
+TPR.US,D,20071012,000000,31.7583,32.1517,31.243,31.4655,5565817.2773616,0
+TPR.US,D,20071015,000000,31.4499,31.4499,29.6403,29.8678,13287772.232763,0
+TPR.US,D,20071016,000000,29.9547,30.2132,29.6813,29.9117,8958151.7185959,0
+TPR.US,D,20071017,000000,30.5646,31.6597,30.385,30.8438,10983774.996923,0
+TPR.US,D,20071018,000000,30.2132,30.7842,30.2132,30.5549,7674785.2236944,0
+TPR.US,D,20071019,000000,30.4456,30.5314,29.4189,29.5409,6907795.017371,0
+TPR.US,D,20071022,000000,29.3749,30.1332,29.0304,29.6736,10908448.711999,0
+TPR.US,D,20071023,000000,27.1945,27.865,25.8661,26.1901,47594599.453277,0
+TPR.US,D,20071024,000000,26.4263,26.5971,25.8983,26.0477,17562051.969339,0
+TPR.US,D,20071025,000000,25.9978,26.1677,25.0951,25.1751,19223491.476518,0
+TPR.US,D,20071026,000000,25.4435,26.0125,25.1147,25.8749,11824347.64866,0
+TPR.US,D,20071029,000000,25.9677,27.0051,25.9384,26.5484,13608209.402524,0
+TPR.US,D,20071030,000000,26.2546,26.5484,25.5314,25.6886,14852929.668002,0
+TPR.US,D,20071031,000000,25.914,26.3347,25.508,26.1609,9497850.5798932,0
+TPR.US,D,20071101,000000,25.8417,26.033,25.1303,25.1458,9406599.2083035,0
+TPR.US,D,20071102,000000,24.8374,25.3069,24.4519,25.1751,8801359.8500732,0
+TPR.US,D,20071105,000000,24.975,25.223,24.2225,24.2782,10713286.226759,0
+TPR.US,D,20071106,000000,24.1444,24.5222,23.7795,23.8995,12027171.962251,0
+TPR.US,D,20071107,000000,23.3061,24.1309,23.185,23.6652,12507386.634103,0
+TPR.US,D,20071108,000000,23.9853,23.9853,21.8373,23.1139,18463833.182963,0
+TPR.US,D,20071109,000000,23.2192,23.7571,22.8991,23.3119,14727722.605928,0
+TPR.US,D,20071112,000000,23.3197,24.9047,23.0787,24.1064,11658435.970807,0
+TPR.US,D,20071113,000000,25.0834,25.8193,24.2304,25.7158,11953796.482514,0
+TPR.US,D,20071114,000000,26.1199,26.3542,24.8803,24.9663,11670905.140513,0
+TPR.US,D,20071115,000000,24.9174,24.9379,24.1309,24.5154,10357257.108171,0
+TPR.US,D,20071116,000000,24.731,24.8502,24.001,24.5574,8005595.2672513,0
+TPR.US,D,20071119,000000,24.9809,24.9809,24.0517,24.6295,9454127.5439047,0
+TPR.US,D,20071120,000000,24.6462,25.953,24.6109,25.1946,11546289.262574,0
+TPR.US,D,20071121,000000,24.4401,25.4376,24.1513,24.9243,8674344.3997889,0
+TPR.US,D,20071123,000000,25.0356,25.7617,25.0093,25.6953,2900015.3510675,0
+TPR.US,D,20071126,000000,26.0662,26.0662,24.8101,24.8803,7430165.1139011,0
+TPR.US,D,20071127,000000,24.9594,25.1839,24.693,25.0444,7177644.4480196,0
+TPR.US,D,20071128,000000,25.1839,26.6771,25.138,26.606,10114966.899111,0
+TPR.US,D,20071129,000000,26.5757,26.5757,25.3128,25.6075,6484684.4296872,0
+TPR.US,D,20071130,000000,26.1834,27.3136,26.1834,26.5757,7780108.2121061,0
+TPR.US,D,20071203,000000,26.8363,26.9271,25.9462,26.033,4708873.8455468,0
+TPR.US,D,20071204,000000,25.9315,26.1141,25.4435,25.5753,5922775.6923266,0
+TPR.US,D,20071205,000000,25.9744,26.2966,25.6075,26.0058,5153195.3413022,0
+TPR.US,D,20071206,000000,25.9978,26.3843,25.4758,26.2409,4562390.3021187,0
+TPR.US,D,20071207,000000,26.1248,26.8899,26.0897,26.1901,4415784.8333664,0
+TPR.US,D,20071210,000000,26.2116,26.8363,25.9814,26.7407,3676713.4771075,0
+TPR.US,D,20071211,000000,26.8363,27.1866,25.6016,25.625,5515194.702442,0
+TPR.US,D,20071212,000000,26.1901,26.4752,24.8657,25.0834,10310701.101417,0
+TPR.US,D,20071213,000000,25.711,25.7617,24.7379,25.2093,6577873.28689,0
+TPR.US,D,20071214,000000,24.9047,25.016,24.3992,24.4714,5879792.4049434,0
+TPR.US,D,20071217,000000,24.3318,24.3318,23.5725,23.593,6387598.0604419,0
+TPR.US,D,20071218,000000,23.7434,23.8917,22.1974,22.2765,19928251.612145,0
+TPR.US,D,20071219,000000,22.3271,22.5887,20.9119,21.761,19674796.526973,0
+TPR.US,D,20071220,000000,21.8762,22.8991,21.6537,22.6053,10261740.399402,0
+TPR.US,D,20071221,000000,22.7546,23.0552,22.3565,22.5194,7333501.8972514,0
+TPR.US,D,20071224,000000,22.5057,22.6366,22.1563,22.5975,2419051.7093672,0
+TPR.US,D,20071226,000000,22.6053,22.6053,22.0118,22.0978,4132614.804909,0
+TPR.US,D,20071227,000000,21.8987,22.2403,21.5736,22.1301,6711168.4036593,0
+TPR.US,D,20071228,000000,22.2618,22.4638,21.4508,21.8039,6857133.5083142,0
+TPR.US,D,20071231,000000,21.6966,22.1905,21.5053,21.885,5298276.2312113,0
+TPR.US,D,20080102,000000,21.9094,22.335,21.8196,21.8616,6905724.3360257,0
+TPR.US,D,20080103,000000,21.885,22.2334,21.1814,21.2604,6976883.643695,0
+TPR.US,D,20080104,000000,21.0397,21.0397,19.7368,20.0999,10584233.906353,0
+TPR.US,D,20080107,000000,20.1859,20.4668,19.9281,20.2434,6851359.9856119,0
+TPR.US,D,20080108,000000,20.3868,20.8445,20.137,20.2013,8584025.398325,0
+TPR.US,D,20080109,000000,19.4684,19.8218,18.7549,19.5504,13313480.033671,0
+TPR.US,D,20080110,000000,19.32,21.0086,19.2489,20.6582,9734132.6368469,0
+TPR.US,D,20080111,000000,20.6094,20.6094,18.9209,19.2147,12502272.942567,0
+TPR.US,D,20080114,000000,18.6281,18.9053,17.9976,18.4025,13616607.905734,0
+TPR.US,D,20080115,000000,17.8189,18.104,17.2383,17.6169,11057783.66868,0
+TPR.US,D,20080116,000000,17.5057,18.8398,17.5057,18.4105,11254937.942408,0
+TPR.US,D,20080117,000000,18.4329,18.5607,17.7399,17.8376,8108362.9467688,0
+TPR.US,D,20080118,000000,17.977,18.6047,17.8053,18.0249,8413611.7047222,0
+TPR.US,D,20080122,000000,16.9435,19.6704,16.6146,19.6704,17134313.342251,0
+TPR.US,D,20080123,000000,19.5836,21.4672,18.426,20.8886,29184321.200508,0
+TPR.US,D,20080124,000000,21.2467,22.2765,20.9647,22.1388,19173314.595009,0
+TPR.US,D,20080125,000000,22.3037,22.5419,21.4508,21.7737,14548591.76394,0
+TPR.US,D,20080128,000000,21.761,22.0538,21.2301,21.968,9249974.3467375,0
+TPR.US,D,20080129,000000,22.1827,22.3418,21.5248,22.1905,6740852.6094675,0
+TPR.US,D,20080130,000000,22.3682,22.699,21.9094,21.968,7619990.5486071,0
+TPR.US,D,20080131,000000,21.5893,23.1782,21.3971,22.9401,13043970.764431,0
+TPR.US,D,20080201,000000,22.984,23.5793,22.7283,23.3569,8042242.5361091,0
+TPR.US,D,20080204,000000,23.5725,23.6047,22.1827,22.3496,5990958.5876712,0
+TPR.US,D,20080205,000000,21.9914,22.0118,21.3609,21.3609,11021973.48377,0
+TPR.US,D,20080206,000000,21.4605,22.1827,21.2516,21.3726,8056870.5012591,0
+TPR.US,D,20080207,000000,21.2954,22.1563,21.1901,21.7162,9113457.9424126,0
+TPR.US,D,20080208,000000,21.645,22.3418,21.5112,21.7962,6867999.206319,0
+TPR.US,D,20080211,000000,21.8323,22.0753,21.3971,21.9553,6904533.7710957,0
+TPR.US,D,20080212,000000,22.0461,22.8688,22.0461,22.4969,6634060.3696706,0
+TPR.US,D,20080213,000000,22.7048,23.272,22.4912,23.1012,5646947.8224646,0
+TPR.US,D,20080214,000000,23.1489,23.2934,22.2559,22.4256,9456296.5851754,0
+TPR.US,D,20080215,000000,22.2959,22.4912,21.8616,22.2266,5911994.0100914,0
+TPR.US,D,20080219,000000,22.4256,22.5419,21.5318,21.645,7161637.3947495,0
+TPR.US,D,20080220,000000,21.1101,21.6605,20.4151,21.4508,12798821.970039,0
+TPR.US,D,20080221,000000,21.3238,21.8616,21.152,21.274,10027301.566467,0
+TPR.US,D,20080222,000000,21.2887,21.5248,20.8328,21.4887,8499249.3884884,0
+TPR.US,D,20080225,000000,21.5473,22.2618,21.2164,22.1642,8044809.1154116,0
+TPR.US,D,20080226,000000,22.0187,23.3324,22.0187,23.2583,11088255.778474,0
+TPR.US,D,20080227,000000,23.1723,23.3987,22.862,23.265,10633334.976178,0
+TPR.US,D,20080228,000000,23.0552,23.1186,22.412,22.4755,5624414.1783136,0
+TPR.US,D,20080229,000000,22.1905,22.4912,21.5815,21.6966,6003163.4150766,0
+TPR.US,D,20080303,000000,21.6966,22.0685,21.2653,22.0118,9195996.2639473,0
+TPR.US,D,20080304,000000,21.6909,21.8274,21.0603,21.4976,12386825.029339,0
+TPR.US,D,20080305,000000,21.8039,22.374,21.1657,21.3971,12073545.593313,0
+TPR.US,D,20080306,000000,21.3325,21.5395,20.4971,20.5547,8390289.1320033,0
+TPR.US,D,20080307,000000,20.336,21.0788,20.1779,20.3654,7406572.0513874,0
+TPR.US,D,20080310,000000,20.3654,20.3654,19.2713,19.2849,9295228.1090646,0
+TPR.US,D,20080311,000000,19.7368,20.2794,19.2849,20.2649,18566517.871295,0
+TPR.US,D,20080312,000000,20.1302,20.4083,20.0746,20.1077,15250147.005334,0
+TPR.US,D,20080313,000000,19.8627,20.5058,19.32,20.3087,14440083.348362,0
+TPR.US,D,20080314,000000,20.422,20.4551,19.5153,20.0579,10781310.311807,0
+TPR.US,D,20080317,000000,19.3064,19.772,18.7062,19.2713,10838725.869072,0
+TPR.US,D,20080318,000000,19.7631,20.4971,19.5094,20.4795,9212060.6938406,0
+TPR.US,D,20080319,000000,20.5382,20.8729,19.9008,19.9008,5394758.0967487,0
+TPR.US,D,20080320,000000,19.9202,21.5532,19.9008,21.3892,13277727.225385,0
+TPR.US,D,20080324,000000,21.4672,23.5433,21.4672,23.3403,13033820.22505,0
+TPR.US,D,20080325,000000,23.2787,23.7219,22.2765,22.8688,9561726.130173,0
+TPR.US,D,20080326,000000,22.7995,22.8288,22.1164,22.2119,6460247.1111474,0
+TPR.US,D,20080327,000000,22.3125,22.8474,21.9094,22.0978,4708878.9684597,0
+TPR.US,D,20080328,000000,21.7894,21.7894,20.8378,20.8963,6715719.5993723,0
+TPR.US,D,20080331,000000,20.9246,21.7474,20.8251,21.5736,8295775.4895558,0
+TPR.US,D,20080401,000000,21.9387,23.1919,21.9387,22.9625,10187606.728574,0
+TPR.US,D,20080402,000000,22.9332,23.2114,22.5887,22.6366,7402082.3306276,0
+TPR.US,D,20080403,000000,22.4638,23.1723,22.2765,23.0631,5815523.4149621,0
+TPR.US,D,20080404,000000,23.0552,24.324,22.699,23.5588,12243658.059644,0
+TPR.US,D,20080407,000000,24.0713,24.164,23.2583,23.3734,6719218.5488005,0
+TPR.US,D,20080408,000000,23.2436,23.3403,22.5556,22.6268,8834985.6249739,0
+TPR.US,D,20080409,000000,22.6766,22.9772,21.885,22.0246,7679059.7821174,0
+TPR.US,D,20080410,000000,22.0753,22.4336,21.4887,22.1642,10982457.383756,0
+TPR.US,D,20080411,000000,21.7806,22.5194,21.7806,22.2032,5664906.7055036,0
+TPR.US,D,20080414,000000,22.1827,22.3037,21.8616,22.0304,4763310.9413221,0
+TPR.US,D,20080415,000000,22.1974,22.4336,21.846,22.3682,6513526.4286345,0
+TPR.US,D,20080416,000000,22.5194,22.6121,21.9094,22.17,7371049.7741759,0
+TPR.US,D,20080417,000000,22.1827,23.0142,22.0118,22.8991,5596035.2906814,0
+TPR.US,D,20080418,000000,23.2436,23.7862,23.1587,23.5071,6761396.514295,0
+TPR.US,D,20080421,000000,23.5872,23.5872,22.862,23.2583,7279945.9424742,0
+TPR.US,D,20080422,000000,22.576,22.741,21.4292,22.6824,16105017.706638,0
+TPR.US,D,20080423,000000,22.9332,24.0352,22.9059,23.9717,15064227.27933,0
+TPR.US,D,20080424,000000,24.0235,25.0951,23.5588,24.6706,12216445.146961,0
+TPR.US,D,20080425,000000,24.7526,25.749,24.731,25.6163,9853292.6126756,0
+TPR.US,D,20080428,000000,25.6163,25.8017,24.8883,25.6163,10388853.18503,0
+TPR.US,D,20080429,000000,25.5402,26.155,25.5314,25.8105,8710402.5336771,0
+TPR.US,D,20080430,000000,25.7617,26.1405,25.4085,25.4523,9688423.959865,0
+TPR.US,D,20080501,000000,25.4689,25.9744,25.223,25.7861,9825305.1155798,0
+TPR.US,D,20080502,000000,26.0897,26.3756,25.5314,25.6465,6991839.4752628,0
+TPR.US,D,20080505,000000,25.508,25.5314,25.1224,25.2474,4553451.8439015,0
+TPR.US,D,20080506,000000,25.2171,25.749,24.8296,25.5479,6117358.2638395,0
+TPR.US,D,20080507,000000,25.7422,25.7422,25.0444,25.1224,7817565.9257657,0
+TPR.US,D,20080508,000000,25.2767,25.4025,24.2362,24.53,9171209.562756,0
+TPR.US,D,20080509,000000,24.4861,25.0356,24.3504,24.4645,6465685.595354,0
+TPR.US,D,20080512,000000,24.5798,25.2474,24.3504,24.9448,4698566.545035,0
+TPR.US,D,20080513,000000,24.731,25.2767,24.5222,25.2171,8462258.8844742,0
+TPR.US,D,20080514,000000,25.384,26.8051,25.2171,26.5143,12125967.3352,0
+TPR.US,D,20080515,000000,26.5757,26.9339,26.0282,26.7991,7293441.7439,0
+TPR.US,D,20080516,000000,26.8988,26.8988,25.7158,26.2262,9074566.8377575,0
+TPR.US,D,20080519,000000,26.3268,26.6557,25.9052,26.0731,5639564.6805671,0
+TPR.US,D,20080520,000000,25.9608,25.9744,25.2171,25.6953,6621024.6058124,0
+TPR.US,D,20080521,000000,25.7861,25.7949,24.2957,24.3923,11872579.872477,0
+TPR.US,D,20080522,000000,24.4645,24.8374,24.0176,24.5085,9298360.2579378,0
+TPR.US,D,20080523,000000,24.3504,24.4401,24.0235,24.1142,6537529.3241705,0
+TPR.US,D,20080527,000000,24.3504,25.0444,24.0937,24.5885,5528483.5381913,0
+TPR.US,D,20080528,000000,24.9047,25.6739,24.9047,25.4972,6640745.7708475,0
+TPR.US,D,20080529,000000,25.4972,26.7991,25.3958,26.6196,10833974.879761,0
+TPR.US,D,20080530,000000,26.4839,26.7572,25.6953,25.9744,6859115.0509772,0
+TPR.US,D,20080602,000000,25.711,25.953,25.0093,25.2894,8536484.7677333,0
+TPR.US,D,20080603,000000,25.4318,25.9384,25.138,25.7686,8985077.7481639,0
+TPR.US,D,20080604,000000,25.7334,26.3347,25.6163,25.8661,7794711.5872748,0
+TPR.US,D,20080605,000000,26.0975,26.5484,25.9052,26.3756,10210539.959921,0
+TPR.US,D,20080606,000000,26.1052,26.2262,25.1946,25.3635,11080105.224242,0
+TPR.US,D,20080609,000000,25.5479,25.7158,24.4948,24.7379,10088385.129282,0
+TPR.US,D,20080610,000000,24.3708,24.975,24.1953,24.7242,11089359.253886,0
+TPR.US,D,20080611,000000,24.5007,24.731,23.4436,23.593,13203466.506319,0
+TPR.US,D,20080612,000000,23.6915,24.2157,23.1978,23.3987,11315103.479253,0
+TPR.US,D,20080613,000000,23.5979,24.1709,23.5198,24.0878,7162576.9369532,0
+TPR.US,D,20080616,000000,23.9922,23.9922,23.5648,23.8663,7044436.4207677,0
+TPR.US,D,20080617,000000,23.9717,24.8296,23.7715,23.878,5611525.9543435,0
+TPR.US,D,20080618,000000,23.7638,23.7638,22.9576,23.1489,6434125.3788859,0
+TPR.US,D,20080619,000000,23.1079,23.2583,22.4501,23.1723,10069997.970734,0
+TPR.US,D,20080620,000000,22.9059,23.0006,22.0187,22.2765,10624035.8649,0
+TPR.US,D,20080623,000000,22.412,22.5057,21.4605,21.5053,8680547.222582,0
+TPR.US,D,20080624,000000,21.4605,21.885,20.4971,21.3325,14656831.738889,0
+TPR.US,D,20080625,000000,21.4117,22.3613,21.1734,21.8527,7250392.8832331,0
+TPR.US,D,20080626,000000,21.5815,21.6234,20.3937,21.2106,9941246.8776004,0
+TPR.US,D,20080627,000000,21.354,21.354,20.665,20.9588,8771072.1651396,0
+TPR.US,D,20080630,000000,20.951,21.6323,20.5547,20.665,8866330.6791052,0
+TPR.US,D,20080701,000000,20.4668,20.9588,20.0803,20.8505,8953206.0585988,0
+TPR.US,D,20080702,000000,20.8963,21.6605,20.2512,20.2951,8246846.5496009,0
+TPR.US,D,20080703,000000,20.4307,21.2301,20.2873,20.6162,5809019.3648975,0
+TPR.US,D,20080707,000000,20.7372,21.2467,19.9165,19.9955,11106969.778856,0
+TPR.US,D,20080708,000000,19.9202,20.6221,19.9202,20.6094,11456705.911385,0
+TPR.US,D,20080709,000000,20.5547,20.7323,19.1062,19.1766,15233157.377393,0
+TPR.US,D,20080710,000000,19.1444,19.1444,17.9312,18.0747,17561830.659507,0
+TPR.US,D,20080711,000000,17.7613,18.0561,16.9874,17.7195,17735452.321092,0
+TPR.US,D,20080714,000000,18.1615,19.1122,18.0044,18.1762,16171578.687797,0
+TPR.US,D,20080715,000000,17.896,19.0068,17.4656,18.712,17521288.952355,0
+TPR.US,D,20080716,000000,18.7774,19.5923,18.2621,19.4928,9369027.7659803,0
+TPR.US,D,20080717,000000,19.5417,20.4005,18.9618,20.3594,9078587.2997066,0
+TPR.US,D,20080718,000000,20.4151,20.4551,19.485,20.0579,8897396.0221988,0
+TPR.US,D,20080721,000000,20.1779,20.301,19.5347,19.6617,5446452.3850219,0
+TPR.US,D,20080722,000000,19.4626,20.301,18.8838,20.2307,8915439.94559,0
+TPR.US,D,20080723,000000,20.0746,21.2653,19.893,21.1247,11854404.802519,0
+TPR.US,D,20080724,000000,20.9246,20.9715,19.6558,19.7368,6855619.1752966,0
+TPR.US,D,20080725,000000,19.8696,20.8963,18.9745,19.0312,9831333.7593384,0
+TPR.US,D,20080728,000000,18.999,19.2489,18.6047,18.876,9183124.4332981,0
+TPR.US,D,20080729,000000,18.0561,19.5689,17.9234,18.6047,24239387.632421,0
+TPR.US,D,20080730,000000,18.6125,19.2362,18.104,18.4329,13568326.501955,0
+TPR.US,D,20080731,000000,18.0561,18.5198,17.8903,18.2553,12851119.737438,0
+TPR.US,D,20080801,000000,18.3753,18.426,17.6668,17.779,10257552.930497,0
+TPR.US,D,20080804,000000,17.7877,18.2553,17.574,17.9624,8609936.0665801,0
+TPR.US,D,20080805,000000,18.1254,19.3836,18.1254,19.1844,12290212.017235,0
+TPR.US,D,20080806,000000,19.0497,20.0258,18.5958,19.7934,14582662.20767,0
+TPR.US,D,20080807,000000,19.6148,20.2083,19.1766,19.607,15696457.21583,0
+TPR.US,D,20080808,000000,19.73,21.6196,19.53,21.3892,15591061.482056,0
+TPR.US,D,20080811,000000,21.3462,23.5793,20.8328,22.0304,22934513.100508,0
+TPR.US,D,20080812,000000,22.0753,22.8288,21.6966,21.9611,12331334.662697,0
+TPR.US,D,20080813,000000,21.9465,22.0978,21.1814,21.6029,11092508.820664,0
+TPR.US,D,20080814,000000,21.4761,22.6766,21.3892,22.2266,8711024.4552886,0
+TPR.US,D,20080815,000000,22.3496,22.7546,22.0383,22.3203,6530247.6159462,0
+TPR.US,D,20080818,000000,22.456,22.456,21.5815,21.6839,6265545.6880581,0
+TPR.US,D,20080819,000000,21.5532,21.5532,20.7519,21.0397,6943435.1215765,0
+TPR.US,D,20080820,000000,21.0866,21.1101,20.0882,20.259,7987539.0488694,0
+TPR.US,D,20080821,000000,20.0746,20.4083,19.7143,20.301,9260173.0414985,0
+TPR.US,D,20080822,000000,20.4971,20.6221,19.893,20.2717,8275858.6292525,0
+TPR.US,D,20080825,000000,20.0803,20.0803,18.6983,18.8916,13074228.736472,0
+TPR.US,D,20080826,000000,19.485,20.3654,18.9834,20.1624,19890916.848393,0
+TPR.US,D,20080827,000000,20.1624,20.9363,20.0666,20.5938,16048319.357162,0
+TPR.US,D,20080828,000000,20.7596,21.2243,20.5459,21.0173,8234767.7458499,0
+TPR.US,D,20080829,000000,20.8963,21.0661,20.6308,20.7451,5161986.2596313,0
+TPR.US,D,20080902,000000,20.9588,21.4672,20.5615,20.7929,8360475.828793,0
+TPR.US,D,20080903,000000,20.7451,20.9647,20.5235,20.8183,8014864.6656341,0
+TPR.US,D,20080904,000000,20.7265,21.0243,20.3594,20.4923,8423951.791876,0
+TPR.US,D,20080905,000000,20.213,20.4971,19.6919,20.4668,8731077.5850717,0
+TPR.US,D,20080908,000000,21.3238,21.9553,21.1814,21.9553,16309928.070314,0
+TPR.US,D,20080909,000000,22.0851,22.1827,21.1734,21.1734,10596662.092756,0
+TPR.US,D,20080910,000000,21.2818,21.5112,20.7188,20.9647,7648938.0795578,0
+TPR.US,D,20080911,000000,20.6094,21.6537,20.3594,21.5981,9862822.2550276,0
+TPR.US,D,20080912,000000,21.5473,21.5473,21.0554,21.1814,10958214.735901,0
+TPR.US,D,20080915,000000,20.259,21.7474,20.259,20.4707,10473301.328449,0
+TPR.US,D,20080916,000000,19.9818,21.8109,19.6783,21.0661,12851766.249031,0
+TPR.US,D,20080917,000000,20.7372,20.7372,19.4772,19.7475,14207147.578036,0
+TPR.US,D,20080918,000000,20.1438,20.4551,18.9501,20.4083,9667106.4952079,0
+TPR.US,D,20080919,000000,21.2954,22.8474,20.5382,21.1003,13545457.819307,0
+TPR.US,D,20080922,000000,21.2243,21.2243,19.4557,19.8218,8768698.2073577,0
+TPR.US,D,20080923,000000,19.8569,20.0335,19.1062,19.2625,7806963.5454778,0
+TPR.US,D,20080924,000000,19.3289,19.3923,18.4641,18.5266,10507371.772178,0
+TPR.US,D,20080925,000000,18.7197,19.0918,17.9147,18.1478,15894682.178329,0
+TPR.US,D,20080926,000000,17.8833,18.6554,17.7536,18.5958,13284682.091774,0
+TPR.US,D,20080929,000000,18.47,18.6047,16.2076,17.0303,18692629.639764,0
+TPR.US,D,20080930,000000,17.2529,18.0825,16.8518,17.9147,11627120.629571,0
+TPR.US,D,20081001,000000,17.8629,17.8903,16.965,17.1446,8178735.3750353,0
+TPR.US,D,20081002,000000,16.9172,17.1084,16.0445,16.1286,9640504.2337277,0
+TPR.US,D,20081003,000000,16.4643,16.559,15.3858,15.4199,9851578.4860596,0
+TPR.US,D,20081006,000000,14.3512,15.012,13.6602,14.5913,19261860.044069,0
+TPR.US,D,20081007,000000,14.8119,15.1749,13.216,13.4093,16132267.504293,0
+TPR.US,D,20081008,000000,12.4489,14.3737,12.2225,13.1536,15785108.196893,0
+TPR.US,D,20081009,000000,13.4093,13.4806,12.1065,12.3085,12045384.941764,0
+TPR.US,D,20081010,000000,11.4573,13.7305,10.8483,13.1312,17191044.478369,0
+TPR.US,D,20081013,000000,13.9617,14.808,13.6182,14.4829,13448709.562305,0
+TPR.US,D,20081014,000000,15.2276,15.8415,13.6045,13.7744,12475369.453816,0
+TPR.US,D,20081015,000000,13.1888,13.5734,11.6155,11.6155,10649354.324439,0
+TPR.US,D,20081016,000000,11.6282,12.8648,11.3197,12.653,12940073.994937,0
+TPR.US,D,20081017,000000,12.2001,13.4581,12.0224,12.9516,8315030.469528,0
+TPR.US,D,20081020,000000,13.3957,13.9315,12.9887,13.3303,12060581.550234,0
+TPR.US,D,20081021,000000,14.3112,15.3624,14.0672,14.5776,19345149.384617,0
+TPR.US,D,20081022,000000,14.1316,14.319,12.9292,13.4327,10075525.593623,0
+TPR.US,D,20081023,000000,13.4855,13.909,12.4723,13.6602,10935656.50177,0
+TPR.US,D,20081024,000000,12.164,13.2395,12.0586,12.6169,9353187.7196668,0
+TPR.US,D,20081027,000000,12.3172,13.0229,11.4758,11.512,15996173.227982,0
+TPR.US,D,20081028,000000,12.0342,13.8682,11.5345,13.8682,20534201.006087,0
+TPR.US,D,20081029,000000,13.7812,14.24,12.9359,13.3303,11662070.165134,0
+TPR.US,D,20081030,000000,13.7744,14.119,13.5655,13.9666,10715771.86404,0
+TPR.US,D,20081031,000000,13.6387,15.3702,13.6387,14.7407,11517152.18385,0
+TPR.US,D,20081103,000000,14.7056,14.9554,14.1257,14.4693,7205971.0819414,0
+TPR.US,D,20081104,000000,14.9495,14.9495,14.1043,14.4185,9054348.7501828,0
+TPR.US,D,20081105,000000,14.1609,14.7553,13.8105,13.9413,8478119.422439,0
+TPR.US,D,20081106,000000,13.546,13.6602,12.2918,12.4167,12314297.903958,0
+TPR.US,D,20081107,000000,12.5358,12.7594,12.0508,12.2918,12559787.884341,0
+TPR.US,D,20081110,000000,12.5953,12.815,11.7374,12.0284,7378316.113662,0
+TPR.US,D,20081111,000000,11.7374,12.0098,11.2348,11.593,7735738.6645248,0
+TPR.US,D,20081112,000000,11.2631,11.5569,10.9284,10.9576,10349780.729262,0
+TPR.US,D,20081113,000000,11.026,12.5573,10.3906,12.5183,14119012.986581,0
+TPR.US,D,20081114,000000,12.1444,12.5788,11.5783,11.593,11808622.355592,0
+TPR.US,D,20081117,000000,11.2631,11.7287,11.1197,11.2835,8959478.5530059,0
+TPR.US,D,20081118,000000,11.2719,11.2719,10.5067,10.9645,14107478.236168,0
+TPR.US,D,20081119,000000,10.8923,11.0406,9.92402,9.95427,10081517.35241,0
+TPR.US,D,20081120,000000,9.70835,10.9284,9.5395,9.62343,12154548.065596,0
+TPR.US,D,20081121,000000,9.93959,10.698,9.43702,10.5478,10490029.687838,0
+TPR.US,D,20081124,000000,10.7849,12.2449,10.4989,11.9356,13591670.590908,0
+TPR.US,D,20081125,000000,12.2586,12.7681,11.7706,12.5876,12798555.578574,0
+TPR.US,D,20081126,000000,11.9708,13.0669,11.8204,12.8101,8456374.706856,0
+TPR.US,D,20081128,000000,12.6169,12.8101,12.324,12.8101,3285934.6165564,0
+TPR.US,D,20081201,000000,12.61,12.61,12.0224,12.0586,10047930.511646,0
+TPR.US,D,20081202,000000,12.2586,12.4304,11.7453,12.324,9747060.8195367,0
+TPR.US,D,20081203,000000,11.878,13.1996,11.8204,13.1156,7896931.1151248,0
+TPR.US,D,20081204,000000,12.8814,13.7071,12.695,12.9165,9566475.0703194,0
+TPR.US,D,20081205,000000,12.6598,14.1453,12.4636,14.0896,9459610.0851609,0
+TPR.US,D,20081208,000000,14.4352,15.1974,14.3737,14.9554,10715349.736026,0
+TPR.US,D,20081209,000000,14.7846,15.4639,14.2537,14.3434,9188843.653125,0
+TPR.US,D,20081210,000000,14.5465,15.3282,14.24,15.1974,10151134.663333,0
+TPR.US,D,20081211,000000,14.7192,15.0627,14.0896,14.4352,16554113.757104,0
+TPR.US,D,20081212,000000,13.8476,14.7553,13.8173,14.4908,7066363.5120455,0
+TPR.US,D,20081215,000000,14.5991,14.6557,13.9033,14.2175,6070014.3530985,0
+TPR.US,D,20081216,000000,14.4908,15.1632,14.1316,15.0832,9086403.8400253,0
+TPR.US,D,20081217,000000,14.97,15.9977,14.6108,15.7586,8767148.0139506,0
+TPR.US,D,20081218,000000,15.5996,15.9294,15.3282,15.5683,9870898.0147328,0
+TPR.US,D,20081219,000000,15.8054,15.8054,14.5191,15.0246,9739538.3344117,0
+TPR.US,D,20081222,000000,15.2492,15.2569,14.1697,14.5191,5610783.1319905,0
+TPR.US,D,20081223,000000,14.5913,14.7992,14.2322,14.3346,4427864.6616999,0
+TPR.US,D,20081224,000000,14.3883,14.6186,14.2322,14.5699,1617097.6233253,0
+TPR.US,D,20081226,000000,14.6635,14.9787,14.4352,14.5699,1942095.2100429,0
+TPR.US,D,20081229,000000,14.6108,14.6108,13.9559,14.1384,4780207.3322508,0
+TPR.US,D,20081230,000000,14.24,14.5699,14.1609,14.5699,4959764.400582,0
+TPR.US,D,20081231,000000,14.5542,15.0198,14.5405,14.8637,4270428.3307496,0
+TPR.US,D,20090102,000000,14.9124,15.865,14.6557,15.7586,5613077.172333,0
+TPR.US,D,20090105,000000,15.6386,15.8278,15.171,15.6678,8026164.7866426,0
+TPR.US,D,20090106,000000,15.542,16.0739,15.0968,15.6757,8195034.4343337,0
+TPR.US,D,20090107,000000,15.3858,15.537,15.1144,15.4268,11023625.11085,0
+TPR.US,D,20090108,000000,15.1574,15.1574,14.2322,14.9554,14744877.191661,0
+TPR.US,D,20090109,000000,13.8963,13.9178,12.8901,12.9594,21368550.34338,0
+TPR.US,D,20090112,000000,12.9038,13.1751,12.2773,12.3513,12716313.361399,0
+TPR.US,D,20090113,000000,12.3386,12.653,12.122,12.2918,12195431.983323,0
+TPR.US,D,20090114,000000,11.8204,11.9511,11.4486,11.4847,14561910.312583,0
+TPR.US,D,20090115,000000,11.4925,12.3572,11.307,12.0284,15853336.173869,0
+TPR.US,D,20090116,000000,12.2519,12.3787,11.6994,12.164,8897001.5579148,0
+TPR.US,D,20090120,000000,12.164,12.2703,11.2982,11.3558,11862936.501461,0
+TPR.US,D,20090121,000000,11.6155,11.799,9.56585,10.5331,28861914.783074,0
+TPR.US,D,20090122,000000,10.3515,10.7273,10.0031,10.3349,14040746.149722,0
+TPR.US,D,20090123,000000,10.089,10.4531,10.0266,10.3057,12042633.937602,0
+TPR.US,D,20090126,000000,10.1954,10.8269,10.0968,10.3583,10073633.189643,0
+TPR.US,D,20090127,000000,10.375,10.6131,10.0812,10.2481,8936253.3156297,0
+TPR.US,D,20090128,000000,10.6043,11.3988,10.3906,11.0044,11335497.795027,0
+TPR.US,D,20090129,000000,10.8005,10.9059,10.5478,10.6278,7816907.1191822,0
+TPR.US,D,20090130,000000,10.6755,10.8326,10.3583,10.4481,15117636.718801,0
+TPR.US,D,20090202,000000,10.291,10.4267,9.76886,9.99623,12380768.721851,0
+TPR.US,D,20090203,000000,9.88398,10.7693,9.76886,10.6043,13205566.900558,0
+TPR.US,D,20090204,000000,10.6678,10.7693,10.3271,10.4755,8187477.1134018,0
+TPR.US,D,20090205,000000,10.4912,10.942,10.4481,10.6678,12270800.276132,0
+TPR.US,D,20090206,000000,10.862,11.593,10.6414,11.3558,11237099.96011,0
+TPR.US,D,20090209,000000,11.3695,11.4573,10.7205,10.8269,11153734.800454,0
+TPR.US,D,20090210,000000,10.7205,10.9206,10.1183,10.2403,10104875.785518,0
+TPR.US,D,20090211,000000,10.3418,10.5331,9.93285,10.1632,8774623.3682782,0
+TPR.US,D,20090212,000000,10.1632,10.291,9.81766,10.2266,8421938.4871538,0
+TPR.US,D,20090213,000000,10.1632,10.3662,9.95427,9.99623,5400431.2103605,0
+TPR.US,D,20090217,000000,9.6693,10.211,9.5395,9.99623,12428840.086207,0
+TPR.US,D,20090218,000000,10.1885,10.2823,9.61757,9.78252,8761292.524644,0
+TPR.US,D,20090219,000000,9.8889,10.1329,9.70444,9.83915,7712071.8320671,0
+TPR.US,D,20090220,000000,9.63807,10.0196,9.55804,9.83227,9823580.7431383,0
+TPR.US,D,20090223,000000,9.92402,10.0393,9.48972,9.55804,11545532.096066,0
+TPR.US,D,20090224,000000,9.66052,10.3134,9.45848,10.211,11381330.446498,0
+TPR.US,D,20090225,000000,10.1553,10.4052,9.6976,9.91623,14102736.468099,0
+TPR.US,D,20090226,000000,10.0812,10.3662,9.70444,9.72396,10292851.848711,0
+TPR.US,D,20090227,000000,9.57365,10.2823,9.57365,10.0031,11234067.195745,0
+TPR.US,D,20090302,000000,9.6976,9.96211,9.27129,9.30233,9568902.3063942,0
+TPR.US,D,20090303,000000,9.45848,9.58146,9.09414,9.31013,13867968.744163,0
+TPR.US,D,20090304,000000,9.52486,9.75324,9.32477,9.56585,9783999.0698405,0
+TPR.US,D,20090305,000000,9.32477,9.64588,8.70081,8.78524,11746028.55809,0
+TPR.US,D,20090306,000000,8.91612,8.91612,8.16508,8.44373,17931854.551225,0
+TPR.US,D,20090309,000000,8.30719,8.57188,8.20041,8.39395,15920911.491759,0
+TPR.US,D,20090310,000000,8.49389,9.45263,8.49389,9.41066,12254984.819799,0
+TPR.US,D,20090311,000000,9.29452,10.2666,9.22474,10.0119,14838510.717693,0
+TPR.US,D,20090312,000000,9.96211,10.4355,9.82546,10.3486,11844304.467684,0
+TPR.US,D,20090313,000000,10.4131,10.5838,10.0548,10.5126,9794612.7205365,0
+TPR.US,D,20090316,000000,10.6618,10.6618,10.2666,10.2666,7345712.8721521,0
+TPR.US,D,20090317,000000,10.2666,10.9284,10.0393,10.9284,7447402.6908208,0
+TPR.US,D,20090318,000000,10.8542,11.5208,10.7136,11.307,10988347.70887,0
+TPR.US,D,20090319,000000,11.3861,11.4056,10.942,11.1685,7756237.4877199,0
+TPR.US,D,20090320,000000,11.1909,11.3618,10.6189,10.7546,10638438.421888,0
+TPR.US,D,20090323,000000,11.1274,11.8371,10.8269,11.8137,7464273.4671856,0
+TPR.US,D,20090324,000000,11.6409,12.2773,11.5657,12.0224,10259050.870194,0
+TPR.US,D,20090325,000000,12.1708,12.6793,11.799,12.2918,14447524.891466,0
+TPR.US,D,20090326,000000,12.3513,12.8814,12.3513,12.7095,7934256.6576347,0
+TPR.US,D,20090327,000000,12.4636,12.7095,12.2773,12.5114,5792162.9326886,0
+TPR.US,D,20090330,000000,12.1952,12.3787,11.5208,11.716,7932413.4336168,0
+TPR.US,D,20090331,000000,11.8273,12.1503,11.5286,11.9511,7319973.3091839,0
+TPR.US,D,20090401,000000,11.757,12.2303,11.6282,12.164,6002194.1599788,0
+TPR.US,D,20090402,000000,12.5231,13.3206,12.3006,12.8208,9512721.3711089,0
+TPR.US,D,20090403,000000,12.8648,13.346,12.7818,13.346,7255670.5079783,0
+TPR.US,D,20090406,000000,13.1469,13.1996,12.4489,12.7818,6596724.5813352,0
+TPR.US,D,20090407,000000,12.5417,12.653,12.1005,12.1142,6652128.8830431,0
+TPR.US,D,20090408,000000,12.2001,12.653,12.2001,12.6295,6591242.0400788,0
+TPR.US,D,20090409,000000,13.0941,13.6182,12.8569,13.4952,7515620.4219723,0
+TPR.US,D,20090413,000000,13.3537,13.4533,12.9448,13.216,8029074.6011013,0
+TPR.US,D,20090414,000000,13.0151,13.2825,12.7965,13.0599,9491351.6527414,0
+TPR.US,D,20090415,000000,12.8814,13.4093,12.7437,13.0385,8299002.9246068,0
+TPR.US,D,20090416,000000,13.3381,13.6602,12.7818,13.5187,10247323.498259,0
+TPR.US,D,20090417,000000,13.546,13.9472,13.2893,13.8105,7174282.7926538,0
+TPR.US,D,20090420,000000,13.5538,13.6661,12.8814,13.0462,7378858.117834,0
+TPR.US,D,20090421,000000,14.4419,15.4707,14.2897,14.97,35789153.303608,0
+TPR.US,D,20090422,000000,14.1697,16.8303,14.1384,16.3139,21064067.973178,0
+TPR.US,D,20090423,000000,16.2652,16.6508,15.4004,15.9128,14867927.507454,0
+TPR.US,D,20090424,000000,16.2652,16.6663,15.7713,16.1149,13760922.407892,0
+TPR.US,D,20090427,000000,15.7586,16.2535,15.66,15.8415,8168907.5791595,0
+TPR.US,D,20090428,000000,15.6181,17.0372,15.5683,16.8029,18426710.5078,0
+TPR.US,D,20090429,000000,17.0537,17.7116,16.6,17.412,15512822.308926,0
+TPR.US,D,20090430,000000,17.6599,18.1762,17.412,17.5321,11574985.770798,0
+TPR.US,D,20090501,000000,17.5105,17.9976,17.1368,17.779,9168996.4644354,0
+TPR.US,D,20090504,000000,17.983,18.4817,17.6882,18.2337,8821362.7753113,0
+TPR.US,D,20090505,000000,18.1674,18.426,17.5828,18.1898,7706157.9415546,0
+TPR.US,D,20090506,000000,18.4105,18.5686,17.7663,18.5051,12817473.470886,0
+TPR.US,D,20090507,000000,18.7549,18.9501,18.3031,18.549,13633767.61438,0
+TPR.US,D,20090508,000000,18.6281,18.794,17.903,18.6281,10245059.17081,0
+TPR.US,D,20090511,000000,18.1547,18.4583,17.6112,17.9234,10158138.709684,0
+TPR.US,D,20090512,000000,18.0903,18.2895,16.8946,17.1368,12310098.140062,0
+TPR.US,D,20090513,000000,16.5463,16.7082,15.7508,16.2652,13412135.03881,0
+TPR.US,D,20090514,000000,16.0992,16.965,15.9929,16.6381,6960524.1340256,0
+TPR.US,D,20090515,000000,16.559,17.2529,16.4643,16.559,8349615.253701,0
+TPR.US,D,20090518,000000,16.9728,17.896,16.7522,17.8833,10125184.036358,0
+TPR.US,D,20090519,000000,17.8903,18.3577,17.5105,17.8903,9342882.46832,0
+TPR.US,D,20090520,000000,18.104,18.5958,17.5174,17.5985,8741990.4138742,0
+TPR.US,D,20090521,000000,17.3037,17.7536,16.9513,17.2383,7914758.8515967,0
+TPR.US,D,20090522,000000,17.331,17.7038,16.8585,17.4247,5442528.2338328,0
+TPR.US,D,20090526,000000,17.3534,18.4748,17.2967,18.2553,8424983.5465097,0
+TPR.US,D,20090527,000000,18.2895,18.8994,18.1127,18.2113,7938686.9526062,0
+TPR.US,D,20090528,000000,18.5958,18.6681,17.6472,18.183,6423252.5088031,0
+TPR.US,D,20090529,000000,18.2845,18.8263,18.2845,18.7998,6982499.3806836,0
+TPR.US,D,20090601,000000,19.1844,20.5654,18.9355,20.2951,11137042.301453,0
+TPR.US,D,20090602,000000,20.4005,20.4005,19.5836,19.9652,11154821.882545,0
+TPR.US,D,20090603,000000,19.7085,20.0258,19.4557,19.8158,9237753.1260112,0
+TPR.US,D,20090604,000000,19.8158,19.8158,18.8263,19.2781,14295671.510862,0
+TPR.US,D,20090605,000000,19.523,20.0072,18.9111,19.2625,9331986.0328384,0
+TPR.US,D,20090608,000000,19.1844,19.3923,18.6847,19.1981,5667852.3803517,0
+TPR.US,D,20090609,000000,19.32,20.1077,19.1981,19.9955,7361270.1336803,0
+TPR.US,D,20090610,000000,20.2307,20.4083,19.4352,19.9281,7849450.934904,0
+TPR.US,D,20090611,000000,19.9886,20.0121,19.1122,19.1708,8071473.8764277,0
+TPR.US,D,20090612,000000,18.8994,19.0068,18.0493,18.6916,10352129.072481,0
+TPR.US,D,20090615,000000,18.3811,19.2849,18.2698,19.1981,10892762.353068,0
+TPR.US,D,20090616,000000,19.2566,19.607,18.6281,18.7774,11009673.370186,0
+TPR.US,D,20090617,000000,18.7491,19.1444,18.2845,18.7998,7327716.0795584,0
+TPR.US,D,20090618,000000,18.6847,18.7843,17.9312,18.2055,8086644.8703323,0
+TPR.US,D,20090619,000000,18.426,18.8624,18.3167,18.7774,6852735.9999844,0
+TPR.US,D,20090622,000000,18.7491,19.3064,18.426,18.9355,10692502.569614,0
+TPR.US,D,20090623,000000,18.9561,18.9745,17.903,17.983,8987777.5231985,0
+TPR.US,D,20090624,000000,18.2337,18.6193,17.9907,18.1478,7502633.8380769,0
+TPR.US,D,20090625,000000,18.1547,18.8701,18.0962,18.7774,5584681.89138,0
+TPR.US,D,20090626,000000,18.7267,19.4928,18.7197,19.2713,6168724.6856948,0
+TPR.US,D,20090629,000000,19.3639,19.4352,18.8994,19.0312,4238675.492761,0
+TPR.US,D,20090630,000000,19.0135,19.523,18.9834,19.2362,6220687.4145976,0
+TPR.US,D,20090701,000000,19.4,19.893,19.3064,19.3493,7269794.3785108,0
+TPR.US,D,20090702,000000,19.0838,19.3493,18.4641,18.4641,7035478.4954818,0
+TPR.US,D,20090706,000000,18.3255,18.5198,17.7399,18.0171,9411919.8655161,0
+TPR.US,D,20090707,000000,18.0825,18.0825,17.1533,17.1943,8655914.2087741,0
+TPR.US,D,20090708,000000,17.2607,17.4735,16.965,17.3174,12171293.842889,0
+TPR.US,D,20090709,000000,17.412,17.5886,16.8879,17.0733,7961016.7048286,0
+TPR.US,D,20090710,000000,17.0236,17.2314,16.7658,16.8585,8108574.0107753,0
+TPR.US,D,20090713,000000,16.8635,17.169,16.4077,17.0655,10117135.940381,0
+TPR.US,D,20090714,000000,17.1611,17.7877,16.9025,17.7292,8423114.7079279,0
+TPR.US,D,20090715,000000,18.3343,18.8554,18.0493,18.8263,8211558.9017946,0
+TPR.US,D,20090716,000000,18.7843,18.8194,18.2387,18.7491,6330395.6163484,0
+TPR.US,D,20090717,000000,18.6983,19.1122,18.6554,19.0546,5638731.6949491,0
+TPR.US,D,20090720,000000,19.2781,19.4421,19.0497,19.3689,4225296.4937466,0
+TPR.US,D,20090721,000000,19.4557,19.6861,19.2362,19.6617,7087858.2294848,0
+TPR.US,D,20090722,000000,19.893,20.6005,19.6451,20.336,7459048.0961507,0
+TPR.US,D,20090723,000000,20.4307,21.0944,20.1575,20.9178,6903943.6115435,0
+TPR.US,D,20090724,000000,20.8183,21.0397,20.462,20.9715,4826704.9378006,0
+TPR.US,D,20090727,000000,20.5058,20.5859,19.6704,20.343,9696923.8967485,0
+TPR.US,D,20090728,000000,19.2147,20.137,18.8701,20.0746,17504071.867087,0
+TPR.US,D,20090729,000000,20.1302,20.9051,20.1223,20.6709,9270506.9811569,0
+TPR.US,D,20090730,000000,20.8886,21.4448,20.7519,20.8729,6454965.3880721,0
+TPR.US,D,20090731,000000,20.7733,21.2954,20.6005,21.1734,5788764.3923508,0
+TPR.US,D,20090803,000000,21.3804,21.3971,20.7519,21.3971,6955547.7365518,0
+TPR.US,D,20090804,000000,21.1734,21.3804,20.8016,20.9715,5674890.2379279,0
+TPR.US,D,20090805,000000,21.073,21.3395,20.6854,20.9647,3390875.4356748,0
+TPR.US,D,20090806,000000,20.9647,21.2398,20.6787,21.0603,3382061.9765293,0
+TPR.US,D,20090807,000000,21.2516,21.9026,21.2467,21.7474,5124970.1410534,0
+TPR.US,D,20090810,000000,21.519,21.5318,21.0944,21.2398,4668929.4700243,0
+TPR.US,D,20090811,000000,20.9871,21.4887,20.8886,21.3609,5956148.3953359,0
+TPR.US,D,20090812,000000,21.5053,21.639,21.1734,21.3462,6360616.703416,0
+TPR.US,D,20090813,000000,21.6234,21.639,20.6094,20.8729,9778886.4028867,0
+TPR.US,D,20090814,000000,21.1598,21.1598,20.2794,20.4307,6922729.3327052,0
+TPR.US,D,20090817,000000,20.0003,20.0335,19.4684,19.8285,5949509.1003741,0
+TPR.US,D,20090818,000000,19.8218,20.2083,19.7934,20.137,3543304.6316746,0
+TPR.US,D,20090819,000000,19.8627,20.3234,19.7222,20.1575,3704540.1147421,0
+TPR.US,D,20090820,000000,20.2649,20.5811,20.1779,20.5654,4325700.4613078,0
+TPR.US,D,20090821,000000,20.7792,20.8963,20.2951,20.5752,4601913.5742109,0
+TPR.US,D,20090824,000000,20.6221,20.665,20.0072,20.0579,6196189.645687,0
+TPR.US,D,20090825,000000,20.2794,21.0661,20.0512,20.9363,7257519.8794917,0
+TPR.US,D,20090826,000000,20.8016,21.1101,20.7451,20.9715,3768731.2364491,0
+TPR.US,D,20090827,000000,20.8642,21.0661,20.5459,20.9324,3314341.1679175,0
+TPR.US,D,20090828,000000,21.2887,21.3161,20.8328,20.9432,4607398.1646323,0
+TPR.US,D,20090831,000000,20.7188,20.8085,20.1936,20.2434,4528304.4896504,0
+TPR.US,D,20090901,000000,21.0397,21.4508,20.5859,20.6787,8666795.2755173,0
+TPR.US,D,20090902,000000,20.5615,20.5615,20.1526,20.2013,5397387.175587,0
+TPR.US,D,20090903,000000,20.3937,20.7665,20.2083,20.7098,3894969.0285736,0
+TPR.US,D,20090904,000000,20.6221,21.3395,20.6221,21.2038,3268308.7228479,0
+TPR.US,D,20090908,000000,21.4508,21.7962,21.2653,21.7679,6306321.0000335,0
+TPR.US,D,20090909,000000,21.7737,22.3818,21.6196,22.374,6804216.8930518,0
+TPR.US,D,20090910,000000,22.4501,22.7048,22.0978,22.3565,7463650.5209915,0
+TPR.US,D,20090911,000000,22.3271,22.6912,22.3037,22.5194,4831204.9043859,0
+TPR.US,D,20090914,000000,22.3565,22.8551,22.0851,22.7917,4124240.89168,0
+TPR.US,D,20090915,000000,22.8347,23.3061,22.7361,23.0787,4608987.2921765,0
+TPR.US,D,20090916,000000,23.2436,23.3002,22.8551,23.2436,8430610.5539065,0
+TPR.US,D,20090917,000000,23.1411,23.8516,23.1411,23.5433,6586930.5966837,0
+TPR.US,D,20090918,000000,23.5198,24.1874,23.4779,24.0643,7244428.7881755,0
+TPR.US,D,20090921,000000,23.8448,24.0937,23.5511,23.6204,7260907.1494214,0
+TPR.US,D,20090922,000000,23.8136,23.8136,23.3197,23.3987,5490463.3287086,0
+TPR.US,D,20090923,000000,23.5071,23.6594,23.1489,23.1489,4625300.6956308,0
+TPR.US,D,20090924,000000,23.2339,23.394,22.6053,22.7194,5622316.8578218,0
+TPR.US,D,20090925,000000,22.699,22.8835,22.4755,22.662,3495050.891624,0
+TPR.US,D,20090928,000000,22.862,23.3734,22.7917,23.3256,2926415.7697842,0
+TPR.US,D,20090929,000000,23.4857,23.8516,23.3813,23.6701,4251246.0961389,0
+TPR.US,D,20090930,000000,23.7715,23.8595,23.1265,23.5588,5114887.2241212,0
+TPR.US,D,20091001,000000,23.3813,23.6125,22.8474,22.9332,8899525.1047498,0
+TPR.US,D,20091002,000000,22.4501,22.7546,22.2119,22.2403,6077274.5450893,0
+TPR.US,D,20091005,000000,22.4179,23.1978,22.3271,23.0787,4162154.5445768,0
+TPR.US,D,20091006,000000,23.185,23.7014,23.185,23.5793,5513917.0479947,0
+TPR.US,D,20091007,000000,23.3987,23.9853,23.0484,23.9297,7256388.74035,0
+TPR.US,D,20091008,000000,24.0429,24.4157,23.7795,24.3651,6531647.1957174,0
+TPR.US,D,20091009,000000,24.3016,24.7955,24.1709,24.6861,5827771.2748348,0
+TPR.US,D,20091012,000000,24.7652,24.896,24.5085,24.6861,4759782.2789997,0
+TPR.US,D,20091013,000000,24.6374,24.9174,24.4461,24.6109,3672140.7651608,0
+TPR.US,D,20091014,000000,24.9887,25.1839,24.7379,25.1654,4715405.5593405,0
+TPR.US,D,20091015,000000,24.9526,25.384,24.7955,24.8374,5525022.4983177,0
+TPR.US,D,20091016,000000,24.5378,24.7379,24.2225,24.408,8901127.5518672,0
+TPR.US,D,20091019,000000,24.5007,24.975,24.4645,24.693,11954347.70793,0
+TPR.US,D,20091020,000000,24.1874,24.6861,23.8058,23.9082,9297829.5241739,0
+TPR.US,D,20091021,000000,23.9082,24.3992,23.6652,23.714,8463830.5941149,0
+TPR.US,D,20091022,000000,23.7941,25.022,23.7941,24.9174,8847441.4751055,0
+TPR.US,D,20091023,000000,24.9311,24.9311,24.3504,24.4861,4706430.2161512,0
+TPR.US,D,20091026,000000,24.7526,25.0834,24.6374,24.7242,6588716.4440785,0
+TPR.US,D,20091027,000000,24.8033,24.8033,23.7062,23.8361,5006677.9866495,0
+TPR.US,D,20091028,000000,23.8448,23.9493,22.6766,22.7752,6105818.3905129,0
+TPR.US,D,20091029,000000,23.0689,23.6701,22.9625,23.5198,5927343.2813606,0
+TPR.US,D,20091030,000000,24.1386,24.6861,23.3197,23.593,8845028.5831864,0
+TPR.US,D,20091102,000000,23.6848,23.9229,23.1139,23.7795,6835163.3845689,0
+TPR.US,D,20091103,000000,23.5979,23.7715,22.8835,23.4857,6861903.9646943,0
+TPR.US,D,20091104,000000,23.7297,23.8282,23.0552,23.1655,5665961.0009535,0
+TPR.US,D,20091105,000000,23.5354,24.3094,23.2855,24.3016,6091451.6939147,0
+TPR.US,D,20091106,000000,24.1796,24.4714,23.7571,24.2703,4027202.6778149,0
+TPR.US,D,20091109,000000,24.5222,25.103,24.2576,25.103,4474496.4875646,0
+TPR.US,D,20091110,000000,24.8803,25.2093,24.7896,25.022,5611968.5740076,0
+TPR.US,D,20091111,000000,25.3684,26.0975,25.0023,25.7559,8852748.8127448,0
+TPR.US,D,20091112,000000,25.6622,25.8417,24.9047,25.0444,6207179.3181812,0
+TPR.US,D,20091113,000000,24.9887,25.508,24.7446,25.4435,6786457.8036112,0
+TPR.US,D,20091116,000000,26.4263,26.5484,25.5626,25.7559,9494007.3707262,0
+TPR.US,D,20091117,000000,25.7617,25.7744,24.2576,24.6706,12246668.283193,0
+TPR.US,D,20091118,000000,24.6374,24.975,24.3581,24.6462,4069587.6089856,0
+TPR.US,D,20091119,000000,24.4861,24.4861,23.5872,24.2703,10081358.542114,0
+TPR.US,D,20091120,000000,24.1309,24.5007,23.8995,24.1796,8238056.6558541,0
+TPR.US,D,20091123,000000,24.5437,25.1147,24.408,24.8706,6721086.3628,0
+TPR.US,D,20091124,000000,24.9809,25.4025,24.8706,24.9946,7235426.8058398,0
+TPR.US,D,20091125,000000,25.4836,25.705,25.3958,25.6075,5872340.6160147,0
+TPR.US,D,20091127,000000,24.8657,25.5958,24.7175,25.2541,3016770.6316375,0
+TPR.US,D,20091130,000000,25.2541,25.2541,24.5885,24.8657,7637016.0369378,0
+TPR.US,D,20091201,000000,25.1839,25.4689,25.0093,25.3479,4641065.9474178,0
+TPR.US,D,20091202,000000,25.508,25.8661,25.3479,25.6163,5912244.008235,0
+TPR.US,D,20091203,000000,25.5148,25.7617,25.3479,25.5812,5709676.8648643,0
+TPR.US,D,20091204,000000,26.0399,26.727,25.5812,26.1405,9755332.2745101,0
+TPR.US,D,20091207,000000,26.1482,26.155,25.6739,25.7158,5376107.6204844,0
+TPR.US,D,20091208,000000,25.6075,25.6075,25.1303,25.2541,5967041.7570698,0
+TPR.US,D,20091209,000000,25.1898,25.3303,24.9946,25.1751,4115105.713612,0
+TPR.US,D,20091210,000000,25.4758,25.9384,25.4376,25.7247,6365615.641706,0
+TPR.US,D,20091211,000000,26.0213,26.033,25.6016,25.6465,5615729.8165701,0
+TPR.US,D,20091214,000000,25.9677,26.4615,25.835,26.3679,4235970.5948136,0
+TPR.US,D,20091215,000000,26.3599,26.3679,25.9257,26.1335,4342800.744165,0
+TPR.US,D,20091216,000000,26.3492,26.4263,26.155,26.2546,4529560.627864,0
+TPR.US,D,20091217,000000,26.1405,26.3756,25.9315,26.1677,3551220.5565012,0
+TPR.US,D,20091218,000000,26.2488,26.32,25.5695,26.0058,4904434.8934006,0
+TPR.US,D,20091221,000000,26.1335,26.6987,26.0614,26.5562,4444227.2451169,0
+TPR.US,D,20091222,000000,26.3599,26.6196,26.1405,26.3599,3327527.5454113,0
+TPR.US,D,20091223,000000,26.5357,26.6987,26.3756,26.5143,2182104.6983348,0
+TPR.US,D,20091224,000000,26.5484,26.6851,26.3843,26.5816,697264.28964963,0
+TPR.US,D,20091228,000000,26.5903,26.7318,26.4899,26.5971,1998406.2673128,0
+TPR.US,D,20091229,000000,26.6987,26.6987,26.1834,26.3268,3058849.2126241,0
+TPR.US,D,20091230,000000,26.2409,26.4986,26.2262,26.4537,2508918.869924,0
+TPR.US,D,20091231,000000,26.5816,26.5816,26.1199,26.1405,1477820.9935951,0
+TPR.US,D,20100104,000000,26.398,26.398,25.8417,25.9814,4682446.7876837,0
+TPR.US,D,20100105,000000,26.0058,26.6771,25.6797,26.2966,4504516.7564511,0
+TPR.US,D,20100106,000000,26.2262,26.8831,26.1677,26.8138,4148082.9277548,0
+TPR.US,D,20100107,000000,26.8899,27.1662,26.6851,26.8265,3799859.0790784,0
+TPR.US,D,20100108,000000,26.6343,26.727,26.3903,26.6714,4387939.7532458,0
+TPR.US,D,20100111,000000,26.8051,27.5575,26.8051,27.419,5625783.0206082,0
+TPR.US,D,20100112,000000,27.2647,27.6581,27.0139,27.6211,7247006.6378861,0
+TPR.US,D,20100113,000000,27.5849,27.5849,27.0208,27.3858,4533191.7484419,0
+TPR.US,D,20100114,000000,27.3419,27.4278,26.606,26.8363,6304928.5923401,0
+TPR.US,D,20100115,000000,26.8636,27.0773,26.2175,26.3268,8434690.4416438,0
+TPR.US,D,20100119,000000,26.563,26.8568,26.2624,26.7991,7769468.946846,0
+TPR.US,D,20100120,000000,25.1898,25.6886,25.0356,25.2922,20991579.781934,0
+TPR.US,D,20100121,000000,25.2767,25.3128,23.9659,24.3992,14492730.498413,0
+TPR.US,D,20100122,000000,24.2157,24.7175,23.9922,24.3581,10012854.952429,0
+TPR.US,D,20100125,000000,24.5798,24.8374,24.1386,24.3923,7879094.1574099,0
+TPR.US,D,20100126,000000,24.3788,25.0531,24.2655,24.7652,7528377.4993753,0
+TPR.US,D,20100127,000000,24.731,25.1654,24.5935,25.0531,7925155.2907911,0
+TPR.US,D,20100128,000000,25.1224,25.3069,24.7955,24.9526,9116703.8199496,0
+TPR.US,D,20100129,000000,25.0277,25.2991,24.8502,24.9594,8222727.876236,0
+TPR.US,D,20100201,000000,25.0444,25.2991,24.9243,25.2386,5258485.5430721,0
+TPR.US,D,20100202,000000,25.2541,25.5958,25.1147,25.5695,6587884.4830433,0
+TPR.US,D,20100203,000000,25.2767,25.4836,25.0277,25.3958,6672002.710879,0
+TPR.US,D,20100204,000000,25.1147,25.2894,24.4519,24.6656,6991170.4228538,0
+TPR.US,D,20100205,000000,24.0429,24.6109,23.5872,24.5574,12334065.175208,0
+TPR.US,D,20100208,000000,24.5085,24.9243,24.2576,24.4645,4830268.43593,0
+TPR.US,D,20100209,000000,24.8374,24.9311,24.53,24.8296,4703916.9151417,0
+TPR.US,D,20100210,000000,24.772,25.0444,24.5661,24.8502,4143282.7584806,0
+TPR.US,D,20100211,000000,24.8296,25.5402,24.6374,25.3128,5629869.055841,0
+TPR.US,D,20100212,000000,25.0531,25.4249,24.7652,25.384,6644199.6386433,0
+TPR.US,D,20100216,000000,25.5402,25.9814,25.223,25.8905,4861512.0563882,0
+TPR.US,D,20100217,000000,26.0731,26.0731,25.5958,25.7949,6273190.0985074,0
+TPR.US,D,20100218,000000,25.6397,26.1248,25.6163,26.0731,5225505.2551817,0
+TPR.US,D,20100219,000000,25.9315,26.1199,25.7744,26.033,4798662.1132469,0
+TPR.US,D,20100222,000000,26.0731,26.4352,26.033,26.1609,6596279.9125059,0
+TPR.US,D,20100223,000000,26.0555,26.3053,25.8554,26.1609,6637364.6484132,0
+TPR.US,D,20100224,000000,26.2175,26.6284,26.0731,26.606,6086965.0469026,0
+TPR.US,D,20100225,000000,26.1901,26.3679,25.9052,26.2546,7151402.8395991,0
+TPR.US,D,20100226,000000,26.2682,26.5484,26.0614,26.0731,5332059.7918256,0
+TPR.US,D,20100301,000000,26.1405,26.5357,25.8905,26.4899,7542655.0572911,0
+TPR.US,D,20100302,000000,26.5484,26.5689,26.32,26.3843,6313280.9893354,0
+TPR.US,D,20100303,000000,26.2761,26.4352,26.0058,26.0975,6373385.051227,0
+TPR.US,D,20100304,000000,26.0399,26.6918,26.0399,26.606,5826929.0679739,0
+TPR.US,D,20100305,000000,26.7494,27.0773,26.5143,26.9681,4611580.5106254,0
+TPR.US,D,20100308,000000,27.0852,27.1418,26.7045,26.8685,4539885.3462793,0
+TPR.US,D,20100309,000000,26.7914,28.0504,26.7494,27.8064,8117957.1378218,0
+TPR.US,D,20100310,000000,27.8992,28.0076,27.5137,27.6094,5908719.4442429,0
+TPR.US,D,20100311,000000,27.4111,27.5702,27.2237,27.5439,3696659.0257224,0
+TPR.US,D,20100312,000000,27.6211,27.7703,27.0929,27.3858,3887085.8903887,0
+TPR.US,D,20100315,000000,27.2852,27.4531,26.8568,27.2237,4377743.10765,0
+TPR.US,D,20100316,000000,27.2492,27.3643,26.9652,27.0628,4478211.6239121,0
+TPR.US,D,20100317,000000,27.1262,27.4453,27.1262,27.3574,3035500.0007586,0
+TPR.US,D,20100318,000000,27.2647,27.5498,27.0852,27.2492,3657579.3978769,0
+TPR.US,D,20100319,000000,27.3223,27.459,26.9652,27.0852,4655558.6676704,0
+TPR.US,D,20100322,000000,26.8051,27.6094,26.6851,27.4375,5638163.0516307,0
+TPR.US,D,20100323,000000,27.5654,27.8133,27.2784,27.4453,5340955.2175755,0
+TPR.US,D,20100324,000000,27.4453,27.7782,27.4278,27.6581,4440160.6769527,0
+TPR.US,D,20100325,000000,27.8699,28.109,27.6786,27.6913,4147122.8938999,0
+TPR.US,D,20100326,000000,28.3999,29.0508,28.0309,28.8459,7759219.0229573,0
+TPR.US,D,20100329,000000,29.004,29.004,28.2466,28.6096,6085868.7435678,0
+TPR.US,D,20100330,000000,29.1543,29.1543,28.437,28.5589,3757165.7485585,0
+TPR.US,D,20100331,000000,28.4145,28.6936,28.2164,28.2789,4697416.9634074,0
+TPR.US,D,20100401,000000,28.5316,28.8323,28.4067,28.7239,4407407.8463896,0
+TPR.US,D,20100405,000000,28.7942,29.1251,28.5638,29.0098,3702737.8740263,0
+TPR.US,D,20100406,000000,28.9464,29.1807,28.7503,29.1465,2859173.441226,0
+TPR.US,D,20100407,000000,29.0802,29.3612,28.7668,28.9737,5401384.0721374,0
+TPR.US,D,20100408,000000,28.9152,29.1465,28.6243,28.96,3603549.0613764,0
+TPR.US,D,20100409,000000,29.1387,29.7604,28.9737,29.5818,4856550.0030701,0
+TPR.US,D,20100412,000000,29.656,29.7604,29.4423,29.4676,3409491.0761321,0
+TPR.US,D,20100413,000000,29.6813,29.941,29.576,29.7262,4144222.3006844,0
+TPR.US,D,20100414,000000,29.9975,30.5549,29.8678,30.4914,4852650.4418625,0
+TPR.US,D,20100415,000000,30.5051,30.9492,30.2904,30.7628,4995299.9973667,0
+TPR.US,D,20100416,000000,30.7491,30.8584,30.1118,30.2767,7326258.0985815,0
+TPR.US,D,20100419,000000,30.262,30.3773,29.2832,29.9654,8702036.8171086,0
+TPR.US,D,20100420,000000,30.713,30.7764,29.8541,30.0757,8503742.1829959,0
+TPR.US,D,20100421,000000,30.3119,30.8262,30.1255,30.7979,7667396.9588841,0
+TPR.US,D,20100422,000000,30.5051,31.0224,30.4124,30.9042,9135011.0610577,0
+TPR.US,D,20100423,000000,30.7608,31.283,30.5968,31.2147,6174122.186599,0
+TPR.US,D,20100426,000000,31.324,31.3698,30.9355,31.0995,4511450.1066067,0
+TPR.US,D,20100427,000000,30.8584,30.9775,29.9888,30.0356,5702405.4024654,0
+TPR.US,D,20100428,000000,30.0551,30.6115,30.0035,30.303,6107229.2406923,0
+TPR.US,D,20100429,000000,30.6203,30.9696,30.427,30.8526,3639824.4067665,0
+TPR.US,D,20100430,000000,30.9131,31.0429,29.8483,29.8736,4662057.5948222,0
+TPR.US,D,20100503,000000,29.9547,30.9873,29.9488,30.7911,4452108.3341366,0
+TPR.US,D,20100504,000000,30.4319,30.4719,29.5409,29.9351,6043036.0698202,0
+TPR.US,D,20100505,000000,29.571,30.1693,29.1017,29.1807,5544460.8785674,0
+TPR.US,D,20100506,000000,28.8664,29.2754,25.5479,27.9939,8079084.4756526,0
+TPR.US,D,20100507,000000,27.8992,28.437,26.9339,27.3917,8088138.7116987,0
+TPR.US,D,20100510,000000,28.6732,29.4189,28.6312,29.3875,5518594.2673622,0
+TPR.US,D,20100511,000000,28.7883,29.9039,28.7883,29.6609,6113675.9141337,0
+TPR.US,D,20100512,000000,29.8101,30.3616,29.6736,30.3421,3550512.5699551,0
+TPR.US,D,20100513,000000,30.2455,30.3187,29.7194,29.7917,6488154.6908038,0
+TPR.US,D,20100514,000000,29.5164,29.6257,28.2934,28.6673,9263421.9927831,0
+TPR.US,D,20100517,000000,28.8664,28.9737,27.7303,28.7668,4437922.9886507,0
+TPR.US,D,20100518,000000,29.0802,29.3105,28.0076,28.0944,5062007.4938309,0
+TPR.US,D,20100519,000000,27.8777,28.4067,27.5205,27.7859,8131031.8358171,0
+TPR.US,D,20100520,000000,27.133,27.7059,26.7621,27.0559,9240212.1241453,0
+TPR.US,D,20100521,000000,26.3843,27.9695,26.3843,27.4971,10371436.306163,0
+TPR.US,D,20100524,000000,27.5361,28.0222,27.3701,27.7215,7440706.0192357,0
+TPR.US,D,20100525,000000,26.7318,28.0153,26.4537,27.9695,8078937.9603471,0
+TPR.US,D,20100526,000000,28.352,28.6936,28.0641,28.1627,9007162.6251554,0
+TPR.US,D,20100527,000000,28.9034,30.0551,28.7668,30.0181,9271706.7673297,0
+TPR.US,D,20100528,000000,29.9654,30.0874,29.1181,29.4189,5905390.5755188,0
+TPR.US,D,20100601,000000,29.0723,29.6883,28.7025,28.8156,5269431.1585163,0
+TPR.US,D,20100602,000000,28.9094,29.775,28.8459,29.7683,5837909.519225,0
+TPR.US,D,20100603,000000,29.8825,30.1918,29.6257,30.0181,5984558.0204448,0
+TPR.US,D,20100604,000000,29.1387,29.453,28.2164,28.3277,6775434.3198927,0
+TPR.US,D,20100607,000000,28.437,28.7727,27.9939,28.0153,6048025.7868672,0
+TPR.US,D,20100608,000000,28.0885,28.5872,27.6649,28.5316,6527435.1368302,0
+TPR.US,D,20100609,000000,28.7025,29.981,28.7025,29.2031,6973280.1868461,0
+TPR.US,D,20100610,000000,29.7194,30.7208,29.7194,30.1693,10747099.500267,0
+TPR.US,D,20100611,000000,29.7331,30.6838,29.6257,30.634,5896792.2787101,0
+TPR.US,D,20100614,000000,30.7979,31.2703,30.5988,30.9941,5571776.2495065,0
+TPR.US,D,20100615,000000,31.3397,31.7515,30.8115,31.7135,6113903.3714612,0
+TPR.US,D,20100616,000000,31.3581,31.5436,30.9423,31.1356,6644043.9020948,0
+TPR.US,D,20100617,000000,31.243,31.4861,30.6778,30.9131,5893206.2397645,0
+TPR.US,D,20100618,000000,31.0224,31.1776,30.7696,30.8526,6000280.2397644,0
+TPR.US,D,20100621,000000,31.4655,31.4704,29.981,30.1693,5727140.8745288,0
+TPR.US,D,20100622,000000,30.1616,30.6632,29.0665,29.1318,6603592.3582071,0
+TPR.US,D,20100623,000000,29.0098,29.369,28.5521,29.0508,4644880.4682732,0
+TPR.US,D,20100624,000000,28.7396,29.1114,28.109,28.2515,6420101.9174439,0
+TPR.US,D,20100625,000000,28.3374,28.352,27.9069,28.0222,7698990.9865765,0
+TPR.US,D,20100628,000000,27.9939,28.4233,27.8845,27.9313,4274697.7662598,0
+TPR.US,D,20100629,000000,27.4784,27.5361,26.2761,26.4839,9296013.9638849,0
+TPR.US,D,20100630,000000,26.3796,26.9134,26.0741,26.156,6767610.6074961,0
+TPR.US,D,20100701,000000,26.0477,26.3599,25.2991,26.0897,7301687.5843096,0
+TPR.US,D,20100702,000000,26.2761,26.4352,25.4376,25.5958,4329537.5229795,0
+TPR.US,D,20100706,000000,25.835,26.0975,24.5661,24.8296,10354725.364677,0
+TPR.US,D,20100707,000000,25.2015,25.8477,24.7018,25.8193,9367519.5804581,0
+TPR.US,D,20100708,000000,26.2898,26.4537,25.4249,25.8477,7113793.4877212,0
+TPR.US,D,20100709,000000,25.8477,26.3903,25.625,26.1199,4318026.3379645,0
+TPR.US,D,20100712,000000,26.0399,26.0731,25.4085,25.7803,4287531.6873545,0
+TPR.US,D,20100713,000000,26.0614,26.7407,25.9978,26.5903,4613341.7680389,0
+TPR.US,D,20100714,000000,26.4352,26.649,26.1405,26.3112,5585013.8561282,0
+TPR.US,D,20100715,000000,26.3542,26.4049,25.835,26.2966,3794301.7432955,0
+TPR.US,D,20100716,000000,26.1335,26.1609,24.772,24.8706,7624492.5643576,0
+TPR.US,D,20100719,000000,24.9379,25.1458,24.3094,24.5935,7092003.6905058,0
+TPR.US,D,20100720,000000,24.2703,25.2767,24.1513,25.223,5816916.8472381,0
+TPR.US,D,20100721,000000,25.2991,25.7158,25.0444,25.1147,4945471.4739279,0
+TPR.US,D,20100722,000000,25.4435,26.3542,25.4435,26.2262,5382025.609327,0
+TPR.US,D,20100723,000000,26.2409,26.7991,25.7744,26.7407,5010965.8646458,0
+TPR.US,D,20100726,000000,26.8363,27.2784,26.3843,27.2423,3880964.0096176,0
+TPR.US,D,20100727,000000,27.4854,27.4854,26.4469,26.5143,5904079.1098473,0
+TPR.US,D,20100728,000000,26.4839,26.641,26.1482,26.2488,3479165.763678,0
+TPR.US,D,20100729,000000,26.649,26.649,25.6397,26.0799,4013309.3383575,0
+TPR.US,D,20100730,000000,25.705,26.6196,25.6622,26.4537,5148813.2017107,0
+TPR.US,D,20100802,000000,27.0412,27.7303,26.8636,27.4971,7965666.260467,0
+TPR.US,D,20100803,000000,26.198,26.9427,25.7744,26.5484,11084387.979325,0
+TPR.US,D,20100804,000000,26.8051,28.1577,26.8051,28.1236,9341020.801816,0
+TPR.US,D,20100805,000000,27.9069,27.9069,27.5498,27.7138,5907360.8477738,0
+TPR.US,D,20100806,000000,27.3701,27.9069,27.1945,27.8777,4360887.7000236,0
+TPR.US,D,20100809,000000,27.9069,28.1627,27.5927,28.0807,3480934.1931694,0
+TPR.US,D,20100810,000000,27.8221,28.1627,27.5439,27.9772,3974630.3222914,0
+TPR.US,D,20100811,000000,27.1945,27.4043,26.6851,26.9836,4075072.199407,0
+TPR.US,D,20100812,000000,26.4899,27.1262,26.3843,27.0559,3733261.2129478,0
+TPR.US,D,20100813,000000,26.8988,27.0773,26.6851,26.6987,2672085.6911092,0
+TPR.US,D,20100816,000000,26.4752,26.9065,26.2682,26.649,2934710.7901565,0
+TPR.US,D,20100817,000000,26.9836,27.5293,26.8764,27.1066,3652448.2884373,0
+TPR.US,D,20100818,000000,27.2423,27.3574,26.7494,27.2336,4242968.49367,0
+TPR.US,D,20100819,000000,27.0773,27.1193,26.32,26.5903,3837035.0325351,0
+TPR.US,D,20100820,000000,26.3268,26.7621,26.0477,26.6987,4060394.0297118,0
+TPR.US,D,20100823,000000,26.9339,27.4278,26.7572,27.051,4811263.4541013,0
+TPR.US,D,20100824,000000,26.6196,26.9065,26.1482,26.6771,4837633.1353413,0
+TPR.US,D,20100825,000000,26.4263,27.2013,26.198,27.0852,4766816.0382457,0
+TPR.US,D,20100826,000000,27.0559,27.1799,26.1901,26.2341,4723858.3654263,0
+TPR.US,D,20100827,000000,26.522,26.563,25.5812,26.4215,6060362.7854223,0
+TPR.US,D,20100830,000000,26.4537,26.5903,25.5812,25.5958,3720220.3261769,0
+TPR.US,D,20100831,000000,25.4806,26.0564,25.0912,25.6456,6579094.5892966,0
+TPR.US,D,20100901,000000,26.2546,26.9485,26.2546,26.8988,5530216.1072933,0
+TPR.US,D,20100902,000000,26.9339,27.3858,26.8051,27.3076,4163306.1753697,0
+TPR.US,D,20100903,000000,27.7303,28.1783,27.5048,27.9939,4806455.0881667,0
+TPR.US,D,20100907,000000,27.7508,28.1627,27.5781,27.7508,4649346.6236343,0
+TPR.US,D,20100908,000000,27.8016,28.2934,27.7929,28.1168,4157675.0696427,0
+TPR.US,D,20100909,000000,28.5258,28.6868,27.8699,27.9645,4445074.5748906,0
+TPR.US,D,20100910,000000,27.9645,28.1022,27.6425,27.8699,3611194.4964082,0
+TPR.US,D,20100913,000000,28.3159,28.7503,28.2095,28.6458,4288925.1196304,0
+TPR.US,D,20100914,000000,28.5638,29.3105,28.4721,29.1181,3911084.6875945,0
+TPR.US,D,20100915,000000,29.0508,29.9615,29.0508,29.6609,6084037.8145405,0
+TPR.US,D,20100916,000000,29.4461,29.775,29.2978,29.696,4135495.9310561,0
+TPR.US,D,20100917,000000,29.818,29.9351,29.453,29.7331,4793782.0265333,0
+TPR.US,D,20100920,000000,29.9488,30.0551,29.5897,29.861,4442595.0851054,0
+TPR.US,D,20100921,000000,30.0035,30.3265,29.7683,29.897,4480098.90498,0
+TPR.US,D,20100922,000000,29.7975,30.0484,29.369,29.6082,4341061.0029851,0
+TPR.US,D,20100923,000000,29.33,29.7546,29.2314,29.3446,2740817.7627037,0
+TPR.US,D,20100924,000000,29.818,30.4456,29.818,30.3686,2664903.3673926,0
+TPR.US,D,20100927,000000,30.5051,30.634,30.2904,30.4641,3321422.057961,0
+TPR.US,D,20100928,000000,30.4065,31.3845,30.2455,31.2771,6062748.0136124,0
+TPR.US,D,20100929,000000,31.0927,31.243,30.7696,30.8653,3604791.8800167,0
+TPR.US,D,20100930,000000,31.0858,31.2713,30.47,30.7394,4032131.944491,0
+TPR.US,D,20101001,000000,31.0693,31.1356,30.634,30.8584,4529908.9859329,0
+TPR.US,D,20101004,000000,30.8185,31.0429,30.2455,30.7003,3537899.9586925,0
+TPR.US,D,20101005,000000,31.1278,31.3991,30.9042,31.2351,4828361.6877935,0
+TPR.US,D,20101006,000000,31.122,31.122,30.5481,31.1132,4739527.306453,0
+TPR.US,D,20101007,000000,31.2634,31.7271,31.0145,31.4138,3902219.9993213,0
+TPR.US,D,20101008,000000,31.4996,32.1654,31.4197,31.7515,3745101.2889633,0
+TPR.US,D,20101011,000000,31.7202,32.0227,31.2703,31.4138,4436412.7539634,0
+TPR.US,D,20101012,000000,31.3757,31.8627,31.1708,31.6929,3540395.8417985,0
+TPR.US,D,20101013,000000,31.9145,32.1654,31.5992,31.6519,3516379.6266893,0
+TPR.US,D,20101014,000000,31.6597,31.9213,31.4704,31.6295,3734441.5320522,0
+TPR.US,D,20101015,000000,31.9594,32.1799,31.5436,32.0073,2998840.4369101,0
+TPR.US,D,20101018,000000,32.1447,32.1564,31.6656,32.0374,2026797.4499355,0
+TPR.US,D,20101019,000000,31.4704,31.7202,30.8438,31.1415,3946692.0051582,0
+TPR.US,D,20101020,000000,31.2634,32.1447,31.2634,31.5914,4255265.5335054,0
+TPR.US,D,20101021,000000,31.7583,32.1087,31.2703,31.7836,4405042.0852683,0
+TPR.US,D,20101022,000000,31.8305,32.1711,31.7359,31.8773,3180068.5993899,0
+TPR.US,D,20101025,000000,32.1302,32.6602,31.7662,31.8305,7452662.8976626,0
+TPR.US,D,20101026,000000,33.9679,36.3182,33.9104,35.6203,18352626.016933,0
+TPR.US,D,20101027,000000,35.191,35.9376,34.62,35.5658,8728310.1875884,0
+TPR.US,D,20101028,000000,35.3773,35.7775,35.0347,35.5296,5665969.1976141,0
+TPR.US,D,20101029,000000,35.2768,35.9434,35.1743,35.7765,4596699.4735841,0
+TPR.US,D,20101101,000000,35.9376,36.124,35.5989,35.8653,4028326.6448786,0
+TPR.US,D,20101102,000000,36.0157,36.2069,35.5433,35.6048,6193354.625755,0
+TPR.US,D,20101103,000000,35.838,36.2216,35.4076,36.1377,4192186.0838716,0
+TPR.US,D,20101104,000000,36.3865,37.549,36.326,37.4933,8149793.99158,0
+TPR.US,D,20101105,000000,37.3673,37.9276,37.3401,37.8691,4002358.6000005,0
+TPR.US,D,20101108,000000,37.6104,37.9442,37.2473,37.9442,3648064.0996807,0
+TPR.US,D,20101109,000000,37.9022,38.0672,37.2473,37.3879,4764155.1973481,0
+TPR.US,D,20101110,000000,37.2756,37.7247,37.2473,37.7247,4048988.3767,0
+TPR.US,D,20101111,000000,37.4113,37.8896,37.1586,37.709,3419919.2773857,0
+TPR.US,D,20101112,000000,37.3401,37.7685,36.6022,36.896,3469261.1241106,0
+TPR.US,D,20101115,000000,37.1517,37.8613,37.1517,37.4377,4070571.2082391,0
+TPR.US,D,20101116,000000,37.2035,37.6905,36.1875,36.3798,5714217.8147519,0
+TPR.US,D,20101117,000000,36.5739,37.8955,36.4978,37.5821,6316265.5983207,0
+TPR.US,D,20101118,000000,37.9188,39.1779,37.7968,38.8499,7682020.8257038,0
+TPR.US,D,20101119,000000,38.728,39.1779,38.5328,38.9866,3267261.5994759,0
+TPR.US,D,20101122,000000,38.9046,39.579,38.6968,39.5136,4504655.0750962,0
+TPR.US,D,20101123,000000,39.1779,39.4375,38.8499,39.05,3882366.6631365,0
+TPR.US,D,20101124,000000,39.5859,40.7444,39.5019,40.5249,5921263.4084741,0
+TPR.US,D,20101126,000000,40.2017,40.5033,39.9773,40.0007,2316976.6476575,0
+TPR.US,D,20101129,000000,39.9773,40.2017,39.4492,40.0436,5598390.8059774,0
+TPR.US,D,20101130,000000,39.8455,40.9777,39.7518,40.4565,7248706.4203462,0
+TPR.US,D,20101201,000000,41.1728,41.2179,40.2592,40.5249,5676593.0941357,0
+TPR.US,D,20101202,000000,40.3872,40.7874,40.3872,40.681,6353810.4014974,0
+TPR.US,D,20101203,000000,40.5794,40.8401,39.9636,40.5112,4814111.7936065,0
+TPR.US,D,20101206,000000,40.4867,40.4867,39.6073,40.0085,4628240.2229836,0
+TPR.US,D,20101207,000000,40.5727,40.6448,40.0729,40.1383,4252862.8874119,0
+TPR.US,D,20101208,000000,40.1305,40.2438,39.7353,40.1227,2592601.6501735,0
+TPR.US,D,20101209,000000,40.2935,40.9308,40.1461,40.8742,4449882.9408253,0
+TPR.US,D,20101210,000000,40.9084,41.1602,40.4799,41.0909,3195845.121585,0
+TPR.US,D,20101213,000000,41.491,41.7624,41.0021,41.0284,6766981.5138068,0
+TPR.US,D,20101214,000000,41.0831,41.5106,41.0021,41.2246,3807631.5623472,0
+TPR.US,D,20101215,000000,41.1523,41.8034,40.8869,41.2753,5750514.6763756,0
+TPR.US,D,20101216,000000,41.3232,41.6316,40.9669,41.4247,3681578.1950828,0
+TPR.US,D,20101217,000000,41.3534,41.8835,41.167,41.6668,4079859.049108,0
+TPR.US,D,20101220,000000,41.6833,41.8971,41.1123,41.2032,3583659.8648021,0
+TPR.US,D,20101221,000000,41.3232,41.6531,41.246,41.5232,3187034.7361872,0
+TPR.US,D,20101222,000000,41.3534,41.413,40.1588,40.2223,5071345.539245,0
+TPR.US,D,20101223,000000,40.2291,40.3472,39.7353,40.0007,3226101.0444594,0
+TPR.US,D,20101227,000000,39.8934,40.0592,39.5654,39.9851,2084198.6630449,0
+TPR.US,D,20101228,000000,40.1519,40.1675,39.5936,39.9109,2377206.7332034,0
+TPR.US,D,20101229,000000,39.9275,40.0407,39.6815,39.6893,2410808.9427054,0
+TPR.US,D,20101230,000000,39.5799,40.1861,39.5361,40.0768,2308831.2163384,0
+TPR.US,D,20101231,000000,39.7587,39.9821,39.4668,39.5772,1669074.6963839,0
+TPR.US,D,20110103,000000,39.215,39.378,38.7826,39.0433,4905470.7463646,0
+TPR.US,D,20110104,000000,38.9934,38.9983,37.3479,37.4113,10857860.972885,0
+TPR.US,D,20110105,000000,37.1312,37.6026,36.6716,37.5958,7800411.340033,0
+TPR.US,D,20110106,000000,37.4875,38.0409,37.3088,37.8398,5906710.2378507,0
+TPR.US,D,20110107,000000,37.9569,38.0125,37.3947,37.8047,4610389.9456955,0
+TPR.US,D,20110110,000000,37.6104,38.5269,37.4192,38.2731,5893816.8909679,0
+TPR.US,D,20110111,000000,38.9466,39.0647,38.3357,38.6352,6177811.7083827,0
+TPR.US,D,20110112,000000,39.1906,39.2931,38.6128,38.8656,4147179.2459405,0
+TPR.US,D,20110113,000000,38.9564,39.0647,38.3474,38.5474,3291557.5256229,0
+TPR.US,D,20110114,000000,38.4986,38.9739,38.2819,38.9133,2674303.9123426,0
+TPR.US,D,20110118,000000,38.926,39.5488,38.5328,38.7445,4871426.9417812,0
+TPR.US,D,20110119,000000,38.7826,38.8656,38.0985,38.3824,4459553.97557,0
+TPR.US,D,20110120,000000,38.1053,38.5396,37.9276,38.197,4682785.9245098,0
+TPR.US,D,20110121,000000,38.5211,38.5269,37.9188,37.9276,3162497.008557,0
+TPR.US,D,20110124,000000,37.997,38.5142,37.8691,38.1893,4678818.7408535,0
+TPR.US,D,20110125,000000,37.2112,38.0985,37.0229,37.9881,11452733.604816,0
+TPR.US,D,20110126,000000,38.2049,39.1272,38.2049,38.6694,9123086.9692726,0
+TPR.US,D,20110127,000000,38.7894,38.8792,38.3424,38.6431,5124728.3395702,0
+TPR.US,D,20110128,000000,38.6968,38.9466,37.625,37.7968,3884712.9571894,0
+TPR.US,D,20110131,000000,37.8993,38.7651,37.8574,38.7065,5239161.9160687,0
+TPR.US,D,20110201,000000,38.9466,39.1847,38.5142,38.6431,4094155.0495099,0
+TPR.US,D,20110202,000000,38.5396,38.6694,37.8749,38.5396,4288485.573714,0
+TPR.US,D,20110203,000000,38.7133,39.1272,38.4771,38.7826,4325455.5860769,0
+TPR.US,D,20110204,000000,38.7445,39.1437,38.4342,39.0647,4267739.826123,0
+TPR.US,D,20110207,000000,39.3721,40.2086,39.3214,39.9928,5673778.5658547,0
+TPR.US,D,20110208,000000,40.0934,40.9767,40.0436,40.9395,4333722.9427201,0
+TPR.US,D,20110209,000000,40.8254,41.3623,40.5727,41.0831,3650404.2462383,0
+TPR.US,D,20110210,000000,40.8742,41.2539,40.6947,41.2246,2945432.0220209,0
+TPR.US,D,20110211,000000,41.1046,41.5164,40.9006,41.4051,2579296.4211032,0
+TPR.US,D,20110214,000000,41.3037,41.5311,41.1387,41.4823,2577549.5078455,0
+TPR.US,D,20110215,000000,41.3114,41.4979,40.9474,41.0518,2731925.4107015,0
+TPR.US,D,20110216,000000,41.1456,41.577,40.8674,41.0236,2508355.3495183,0
+TPR.US,D,20110218,000000,40.5179,41.7039,40.4575,41.7039,3808130.534052,0
+TPR.US,D,20110222,000000,40.3472,41.2666,40.2291,40.3296,4277309.4271947,0
+TPR.US,D,20110223,000000,40.2935,40.3238,38.2204,38.7699,6962351.9893052,0
+TPR.US,D,20110224,000000,38.7963,39.4063,38.1482,38.728,5681857.3993077,0
+TPR.US,D,20110225,000000,38.8832,39.4141,38.6479,39.0179,3152978.6366131,0
+TPR.US,D,20110228,000000,39.2131,39.4785,39.0617,39.2998,2563265.8024343,0
+TPR.US,D,20110301,000000,39.4883,39.6025,38.4507,38.5767,3591442.5938965,0
+TPR.US,D,20110302,000000,38.4606,39.3555,38.439,38.926,2905187.4438095,0
+TPR.US,D,20110303,000000,39.3487,39.8953,39.3487,39.7899,2961588.6643443,0
+TPR.US,D,20110304,000000,39.783,39.8182,39.0647,39.4161,3190167.9096431,0
+TPR.US,D,20110307,000000,39.703,40.0271,38.8832,39.1916,3180461.0145088,0
+TPR.US,D,20110308,000000,39.1994,40.1754,38.8499,40.0183,3241749.493835,0
+TPR.US,D,20110309,000000,39.9392,40.3208,39.6366,40.2193,2428818.0302897,0
+TPR.US,D,20110310,000000,39.5752,40.6937,39.4238,40.2759,4308864.5207499,0
+TPR.US,D,20110311,000000,39.4385,40.3902,39.338,40.2398,3345741.5495068,0
+TPR.US,D,20110314,000000,38.9642,38.9642,37.6065,38.1102,10377954.700383,0
+TPR.US,D,20110315,000000,36.3875,37.5636,35.4691,37.3274,11134920.39098,0
+TPR.US,D,20110316,000000,37.1751,37.3509,35.798,36.3573,8602723.0053868,0
+TPR.US,D,20110317,000000,37.0132,37.1312,36.4324,36.4841,6546508.76569,0
+TPR.US,D,20110318,000000,36.898,36.898,35.3334,35.756,10042002.276978,0
+TPR.US,D,20110321,000000,36.8043,37.5284,36.5222,36.9165,6073196.7065169,0
+TPR.US,D,20110322,000000,36.9975,37.1469,36.6403,36.6608,2690531.2508622,0
+TPR.US,D,20110323,000000,36.5506,37.0561,35.9737,36.8247,3362522.1626066,0
+TPR.US,D,20110324,000000,37.1839,37.3127,36.9565,37.0239,3043796.0457133,0
+TPR.US,D,20110325,000000,37.2415,37.5714,37.0561,37.3274,3290133.3558702,0
+TPR.US,D,20110328,000000,37.2981,37.3703,36.7242,36.7554,2798709.7508572,0
+TPR.US,D,20110329,000000,36.6608,37.3576,36.4676,37.0629,3286813.7083892,0
+TPR.US,D,20110330,000000,37.2981,37.7861,37.0756,37.5928,2983313.9128587,0
+TPR.US,D,20110331,000000,37.5675,37.589,37.1312,37.3439,3266964.4705346,0
+TPR.US,D,20110401,000000,37.8018,38.4606,37.6065,37.8155,3171044.0762379,0
+TPR.US,D,20110404,000000,38.0096,38.1677,37.5714,37.9793,2081486.5930196,0
+TPR.US,D,20110405,000000,37.8095,38.4118,37.5509,38.0965,2521662.6277538,0
+TPR.US,D,20110406,000000,38.2458,38.2683,37.5636,37.628,3388976.8841988,0
+TPR.US,D,20110407,000000,37.6427,38.0096,36.7242,36.8247,5737331.3726294,0
+TPR.US,D,20110408,000000,36.7242,36.9243,36.1523,36.4236,3299935.5371821,0
+TPR.US,D,20110411,000000,36.3943,36.8043,36.3573,36.5426,3470511.1148287,0
+TPR.US,D,20110412,000000,36.2226,37.4327,36.125,37.3683,5122120.7769656,0
+TPR.US,D,20110413,000000,37.6222,38.8119,37.4903,38.728,6348598.3500357,0
+TPR.US,D,20110414,000000,38.6841,39.1916,38.3394,39.051,6013089.5708776,0
+TPR.US,D,20110415,000000,39.1281,39.4659,39.0266,39.0774,3925962.6508882,0
+TPR.US,D,20110418,000000,38.5387,39.216,38.3893,39.1653,3598151.5604721,0
+TPR.US,D,20110419,000000,39.338,39.8953,39.338,39.5234,3168874.0103847,0
+TPR.US,D,20110420,000000,40.3511,41.4979,40.3511,41.0889,4876682.0257101,0
+TPR.US,D,20110421,000000,41.1026,41.4169,40.4838,41.368,3303613.7885576,0
+TPR.US,D,20110425,000000,41.368,41.368,40.515,40.9611,4893158.3377909,0
+TPR.US,D,20110426,000000,40.476,41.1299,40.2555,41.0822,6099072.5389652,0
+TPR.US,D,20110427,000000,41.3232,42.2279,41.2032,41.7126,5173261.7906585,0
+TPR.US,D,20110428,000000,41.7263,43.5045,41.6267,43.2967,7462505.0376942,0
+TPR.US,D,20110429,000000,42.8135,43.2704,42.7989,42.915,3888738.5420513,0
+TPR.US,D,20110502,000000,43.1688,43.3776,42.1997,42.4368,3066681.121681,0
+TPR.US,D,20110503,000000,42.3528,42.6028,41.9049,42.4602,2939261.9858695,0
+TPR.US,D,20110504,000000,42.2797,42.9102,41.9186,42.0689,4028537.7088851,0
+TPR.US,D,20110505,000000,41.8932,42.8829,41.6452,42.4173,3466274.4659603,0
+TPR.US,D,20110506,000000,42.8379,43.0166,42.4641,42.8165,5313947.2214032,0
+TPR.US,D,20110509,000000,42.6945,43.4118,42.3938,43.0331,3696477.6746101,0
+TPR.US,D,20110510,000000,43.4489,43.9076,43.0166,43.527,4446279.4839763,0
+TPR.US,D,20110511,000000,43.5045,43.6783,42.5558,42.8926,3750420.9215933,0
+TPR.US,D,20110512,000000,42.796,43.9447,42.6516,43.9282,4225929.6857662,0
+TPR.US,D,20110513,000000,43.9534,44.0891,42.9639,43.0448,4375982.874819,0
+TPR.US,D,20110516,000000,42.8965,43.2449,42.3128,42.388,2928347.107902,0
+TPR.US,D,20110517,000000,42.2543,42.4808,41.6267,42.1927,2880974.5088495,0
+TPR.US,D,20110518,000000,42.3217,43.0244,42.2279,42.916,3121948.1293264,0
+TPR.US,D,20110519,000000,43.1474,43.5192,42.8809,43.5192,3272198.0382299,0
+TPR.US,D,20110520,000000,43.3416,43.3679,42.4251,42.6847,3577851.506293,0
+TPR.US,D,20110523,000000,42.0366,42.5715,41.9116,42.3782,3267466.515987,0
+TPR.US,D,20110524,000000,42.4748,43.2098,42.3157,43.0224,3934048.656419,0
+TPR.US,D,20110525,000000,42.2464,43.6783,42.0503,43.5123,6212611.6548923,0
+TPR.US,D,20110526,000000,43.7417,45.8294,43.7417,45.6937,9448604.019346,0
+TPR.US,D,20110527,000000,45.6576,45.924,45.3911,45.8606,4417482.5666614,0
+TPR.US,D,20110531,000000,46.1954,46.2315,45.2428,45.6811,4641989.0963007,0
+TPR.US,D,20110601,000000,45.4634,45.7288,44.7207,44.7674,4616932.9298972,0
+TPR.US,D,20110602,000000,44.7851,45.0271,44.217,44.5,4980338.0183036,0
+TPR.US,D,20110603,000000,43.8277,44.6728,43.6569,43.937,4056577.4596913,0
+TPR.US,D,20110606,000000,43.851,44.1516,43.3591,43.4108,4053842.8488497,0
+TPR.US,D,20110607,000000,43.4899,43.9282,43.0741,43.0995,4111518.6500839,0
+TPR.US,D,20110608,000000,43.0127,43.1053,41.9917,42.186,5282587.8231161,0
+TPR.US,D,20110609,000000,42.798,43.4694,42.5618,43.203,7116709.4496752,0
+TPR.US,D,20110610,000000,42.9492,43.3279,42.2221,42.5754,5333330.2741948,0
+TPR.US,D,20110613,000000,42.6272,43.203,42.101,42.3157,3850861.7741264,0
+TPR.US,D,20110614,000000,42.9492,43.1737,42.6847,43.0292,3893125.8045554,0
+TPR.US,D,20110615,000000,42.7793,43.1521,41.9995,42.0444,5190804.6931799,0
+TPR.US,D,20110616,000000,41.9225,42.3499,41.49,42.225,4844454.8059982,0
+TPR.US,D,20110617,000000,42.6769,43.4977,42.6769,42.712,4786029.0103331,0
+TPR.US,D,20110620,000000,42.6633,43.7417,42.6105,43.4821,2325168.1851916,0
+TPR.US,D,20110621,000000,43.7213,44.4708,43.6148,44.2552,2933160.5967495,0
+TPR.US,D,20110622,000000,44.0316,44.2552,43.6148,43.6324,3670307.7869684,0
+TPR.US,D,20110623,000000,42.9726,43.892,42.6476,43.851,4299309.263834,0
+TPR.US,D,20110624,000000,42.9639,43.2948,42.1079,42.2464,9328340.5681048,0
+TPR.US,D,20110627,000000,42.2396,43.0741,42.1284,42.6339,3578290.0276269,0
+TPR.US,D,20110628,000000,42.8516,43.7076,42.7403,43.6636,3444541.0207854,0
+TPR.US,D,20110629,000000,44.0004,44.9793,43.892,44.7118,5631924.368448,0
+TPR.US,D,20110630,000000,45.1452,46.2315,44.9559,46.044,6115873.6437161,0
+TPR.US,D,20110701,000000,46.0246,47.6321,45.969,47.5237,5922225.4914941,0
+TPR.US,D,20110705,000000,47.43,48.2285,47.0269,48.0762,4987013.1736549,0
+TPR.US,D,20110706,000000,47.9356,48.7135,47.7434,48.6979,6173168.3002395,0
+TPR.US,D,20110707,000000,49.0717,49.8359,48.0722,48.166,6947346.9777747,0
+TPR.US,D,20110708,000000,47.4379,48.1445,47.1568,48.1201,4062100.9842499,0
+TPR.US,D,20110711,000000,47.471,48.3299,47.4379,47.6819,4186773.214229,0
+TPR.US,D,20110712,000000,47.6897,48.1513,47.4379,47.4955,3803067.0470608,0
+TPR.US,D,20110713,000000,48.0127,48.4666,47.3276,47.471,3042567.5712289,0
+TPR.US,D,20110714,000000,47.4955,47.7463,46.7323,47.0475,2997353.7676215,0
+TPR.US,D,20110715,000000,47.3159,47.5882,46.7243,47.1568,2839092.6477138,0
+TPR.US,D,20110718,000000,46.8239,47.5599,46.8239,47.1987,2427942.0122044,0
+TPR.US,D,20110719,000000,47.5403,48.6979,47.4603,48.5388,2834552.7224088,0
+TPR.US,D,20110720,000000,48.6197,48.6531,47.6692,47.7463,2476839.1901001,0
+TPR.US,D,20110721,000000,48.1845,49.0639,48.0996,48.4451,2459585.2198595,0
+TPR.US,D,20110722,000000,48.0127,48.5447,47.7677,48.1055,2356048.0788426,0
+TPR.US,D,20110725,000000,47.4516,48.0264,47.3451,47.76,2872246.0900561,0
+TPR.US,D,20110726,000000,47.7209,47.9512,47.4163,47.555,3677198.1046565,0
+TPR.US,D,20110727,000000,47.5091,47.6321,45.9953,46.128,3038236.6607653,0
+TPR.US,D,20110728,000000,46.3974,47.2573,46.2452,46.3789,2616115.8198304,0
+TPR.US,D,20110729,000000,45.9348,47.0152,45.4693,46.4902,3153261.4213985,0
+TPR.US,D,20110801,000000,47.6593,48.1718,45.8099,47.0191,4748498.5513122,0
+TPR.US,D,20110802,000000,44.8729,46.2403,43.8237,43.9554,10830620.396474,0
+TPR.US,D,20110803,000000,44.3263,44.6357,42.9492,44.5928,5577545.6738785,0
+TPR.US,D,20110804,000000,43.7504,44.0472,41.4159,41.8356,9625183.6507699,0
+TPR.US,D,20110805,000000,42.1733,42.186,39.2609,41.0186,12380000.284935,0
+TPR.US,D,20110808,000000,38.7659,39.8318,36.0224,36.1532,10767142.384225,0
+TPR.US,D,20110809,000000,36.5837,38.6596,35.3012,38.236,15161239.878632,0
+TPR.US,D,20110810,000000,37.627,39.6308,37.1741,37.8993,8882148.1846025,0
+TPR.US,D,20110811,000000,38.362,38.6382,37.0132,38.073,12022546.996594,0
+TPR.US,D,20110812,000000,38.6841,39.6445,38.3493,39.1623,6963176.7782627,0
+TPR.US,D,20110815,000000,39.4785,39.7899,38.2624,39.4492,4697748.9281555,0
+TPR.US,D,20110816,000000,38.8753,39.0324,37.2766,37.6728,7251425.6624494,0
+TPR.US,D,20110817,000000,37.9325,38.1766,36.4333,36.7311,9229327.9836544,0
+TPR.US,D,20110818,000000,35.4144,35.4867,32.9587,33.5795,12726798.939275,0
+TPR.US,D,20110819,000000,33.2876,34.8435,32.911,33.1032,7502772.1567218,0
+TPR.US,D,20110822,000000,33.8772,34.9674,33.7006,33.9914,10076395.464213,0
+TPR.US,D,20110823,000000,34.6707,36.9243,34.0109,36.9175,8908144.9177923,0
+TPR.US,D,20110824,000000,36.694,37.9871,36.608,37.8818,7354921.8201641,0
+TPR.US,D,20110825,000000,37.9803,38.4577,36.9331,37.0444,6241467.9979954,0
+TPR.US,D,20110826,000000,37.0707,39.5879,37.0043,39.4375,7830805.5815525,0
+TPR.US,D,20110829,000000,39.6952,40.2799,39.5742,40.2378,3781269.0531851,0
+TPR.US,D,20110830,000000,40.0065,40.435,39.5146,40.1227,6000795.60479,0
+TPR.US,D,20110831,000000,40.3266,41.166,40.0358,40.4838,6085092.1099905,0
+TPR.US,D,20110901,000000,40.5493,41.7057,39.9694,40.0427,5217496.0933426,0
+TPR.US,D,20110902,000000,38.9163,39.054,38.1696,38.4741,2443902.9592595,0
+TPR.US,D,20110906,000000,36.7311,38.5045,36.5652,38.4156,4065499.5245877,0
+TPR.US,D,20110907,000000,39.4776,40.1802,39.0588,40.1588,4276805.3325772,0
+TPR.US,D,20110908,000000,39.7606,40.801,39.2482,39.5799,4063831.5041867,0
+TPR.US,D,20110909,000000,39.2198,39.9295,38.3581,38.7826,4406706.0073389,0
+TPR.US,D,20110912,000000,38.242,39.6952,38.0672,39.6903,3486574.5201394,0
+TPR.US,D,20110913,000000,39.7684,41.3436,39.5146,41.0782,4963464.1681912,0
+TPR.US,D,20110914,000000,41.1563,41.8961,40.1588,41.286,5233672.2027343,0
+TPR.US,D,20110915,000000,41.7575,43.3454,41.286,42.999,6504924.0334955,0
+TPR.US,D,20110916,000000,43.122,43.3835,42.4504,43.0127,6490590.1235391,0
+TPR.US,D,20110919,000000,42.0406,43.7359,41.7868,43.4186,3415799.4309286,0
+TPR.US,D,20110920,000000,43.4918,44.1419,42.2836,42.913,5380853.4868832,0
+TPR.US,D,20110921,000000,42.993,43.6334,41.0186,41.0381,3852156.8464771,0
+TPR.US,D,20110922,000000,39.3858,40.3598,38.4313,39.4131,6594232.7965593,0
+TPR.US,D,20110923,000000,39.377,41.1485,39.2599,41.046,4472194.2505616,0
+TPR.US,D,20110926,000000,41.286,41.6452,39.8464,41.577,3835811.6809635,0
+TPR.US,D,20110927,000000,42.7247,44.0335,42.2689,42.5666,5460503.5101929,0
+TPR.US,D,20110928,000000,42.5441,42.8165,41.451,41.577,2932100.1538041,0
+TPR.US,D,20110929,000000,42.4935,42.6174,37.0932,39.0452,10111326.55729,0
+TPR.US,D,20110930,000000,37.8505,39.1116,36.4032,37.4738,7444622.9983467,0
+TPR.US,D,20111003,000000,37.1,38.6841,36.5202,36.573,6888903.7642061,0
+TPR.US,D,20111004,000000,35.9434,38.242,34.9733,38.1267,5806834.9548884,0
+TPR.US,D,20111005,000000,38.0496,38.6616,37.3596,38.5045,4083099.8037322,0
+TPR.US,D,20111006,000000,38.8353,41.0782,38.8353,41.0538,5815430.1779495,0
+TPR.US,D,20111007,000000,41.1212,41.577,40.2602,40.8313,5020075.4281499,0
+TPR.US,D,20111010,000000,41.6452,43.5719,41.6452,43.3776,4304893.2387635,0
+TPR.US,D,20111011,000000,42.9561,43.2439,42.386,42.8711,4285702.8074923,0
+TPR.US,D,20111012,000000,43.3192,45.2116,42.9561,44.1624,6163638.6578875,0
+TPR.US,D,20111013,000000,43.3972,44.0784,42.8574,43.817,4295306.2197883,0
+TPR.US,D,20111014,000000,44.6718,45.0672,44.0931,44.8876,3174616.7956102,0
+TPR.US,D,20111017,000000,44.8797,45.1628,43.6334,43.7447,3007431.5616409,0
+TPR.US,D,20111018,000000,43.811,44.3829,42.2181,44.0267,4983209.9232076,0
+TPR.US,D,20111019,000000,44.135,44.1936,42.6008,42.8028,4705943.5394372,0
+TPR.US,D,20111020,000000,42.6818,43.0527,41.7789,42.6759,4512413.2142092,0
+TPR.US,D,20111021,000000,43.3776,44.1048,42.5725,43.7729,4724974.1358296,0
+TPR.US,D,20111024,000000,44.0989,45.8118,44.0989,45.3083,5266972.1603822,0
+TPR.US,D,20111025,000000,45.1657,46.2764,44.3673,44.5117,5598080.357463,0
+TPR.US,D,20111026,000000,45.6185,45.7943,43.8237,45.1033,5675792.8951596,0
+TPR.US,D,20111027,000000,46.2022,47.3471,45.2183,46.8483,6154786.2646048,0
+TPR.US,D,20111028,000000,46.2764,48.1112,46.0802,47.9835,5784137.3775286,0
+TPR.US,D,20111031,000000,47.0387,48.1055,46.8044,47.0523,6569370.2762589,0
+TPR.US,D,20111101,000000,44.8759,46.4814,44.1038,45.4693,5911292.1710406,0
+TPR.US,D,20111102,000000,46.3974,46.868,45.9202,46.4638,4456545.8011859,0
+TPR.US,D,20111103,000000,46.7253,47.5296,45.4547,47.4573,4831474.3695981,0
+TPR.US,D,20111104,000000,46.4442,47.2475,46.2022,47.0523,4419878.040677,0
+TPR.US,D,20111107,000000,46.7469,47.3169,45.7943,46.4706,3468119.7391433,0
+TPR.US,D,20111108,000000,46.903,47.4105,46.1524,47.3296,3445757.2002793,0
+TPR.US,D,20111109,000000,46.1066,46.3642,45.0437,45.239,3660843.7179,0
+TPR.US,D,20111110,000000,46.0051,46.1007,44.8475,45.2584,4674902.7863249,0
+TPR.US,D,20111111,000000,45.8158,46.6297,45.6381,46.5799,4129573.8438832,0
+TPR.US,D,20111114,000000,46.2695,47.3608,46.1877,46.7019,2743718.3559193,0
+TPR.US,D,20111115,000000,46.4589,46.989,45.8176,46.5575,3603958.8943988,0
+TPR.US,D,20111116,000000,46.2617,46.5058,45.2029,45.3854,3040507.1357091,0
+TPR.US,D,20111117,000000,45.2273,45.5512,43.8042,44.4454,3768270.1742989,0
+TPR.US,D,20111118,000000,44.7791,44.8319,43.7701,43.9624,3539083.3515444,0
+TPR.US,D,20111121,000000,43.08,43.4557,42.4075,43.2312,3819117.1327983,0
+TPR.US,D,20111122,000000,43.1961,43.7232,42.8028,43.2958,2924481.3579188,0
+TPR.US,D,20111123,000000,42.792,43.082,42.188,42.4437,3979515.5319177,0
+TPR.US,D,20111125,000000,42.1967,42.8135,42.104,42.1186,1441477.0011737,0
+TPR.US,D,20111128,000000,44.2736,45.115,44.2599,44.9218,4193592.8357208,0
+TPR.US,D,20111129,000000,43.2771,44.3068,42.7325,43.526,7512847.9015761,0
+TPR.US,D,20111130,000000,45.2711,45.6937,44.707,45.2555,6551046.6418299,0
+TPR.US,D,20111201,000000,44.5841,45.7602,44.4826,45.4907,3561997.1158237,0
+TPR.US,D,20111202,000000,45.805,46.4277,45.0359,45.1374,3924969.8303915,0
+TPR.US,D,20111205,000000,45.7835,46.2764,45.1989,46.0597,5622416.2423297,0
+TPR.US,D,20111206,000000,46.2247,46.2823,45.7522,45.7835,4265875.0858713,0
+TPR.US,D,20111207,000000,45.563,45.8236,45.0983,45.4624,2979321.1146384,0
+TPR.US,D,20111208,000000,45.1735,45.6381,44.1712,44.297,3797187.9923554,0
+TPR.US,D,20111209,000000,44.4903,45.441,44.3536,45.319,2976740.1911802,0
+TPR.US,D,20111212,000000,44.8622,44.8759,44.3235,44.6494,3873750.9484243,0
+TPR.US,D,20111213,000000,44.8554,45.0836,43.2771,43.5826,3250359.0610519,0
+TPR.US,D,20111214,000000,43.3474,43.5406,42.7247,43.1844,3897696.4673372,0
+TPR.US,D,20111215,000000,43.2859,43.4304,42.2104,42.6769,4687578.921706,0
+TPR.US,D,20111216,000000,43.0321,43.2547,41.5974,41.7907,6870666.1947119,0
+TPR.US,D,20111219,000000,42.1479,42.4582,41.1592,41.3046,3306641.4300101,0
+TPR.US,D,20111220,000000,41.8346,42.7325,41.7985,42.5549,2470687.5964348,0
+TPR.US,D,20111221,000000,42.43,43.4674,42.3274,43.4459,3563285.0160964,0
+TPR.US,D,20111222,000000,43.3239,43.7544,42.9736,43.3474,2651392.1972285,0
+TPR.US,D,20111223,000000,43.4743,44.4386,43.3942,44.4016,1586441.0886716,0
+TPR.US,D,20111227,000000,44.2599,45.1071,43.8217,44.8017,2097331.7622459,0
+TPR.US,D,20111228,000000,44.8895,45.0222,44.1215,44.1624,1778325.9343149,0
+TPR.US,D,20111229,000000,44.3625,44.7216,44.0853,44.6581,1537511.1241341,0
+TPR.US,D,20111230,000000,44.338,45.0291,44.2922,44.2922,1557264.0512285,0
+TPR.US,D,20120103,000000,44.9031,44.9315,43.5035,43.5699,3673782.1464153,0
+TPR.US,D,20120104,000000,43.5182,44.9773,43.3942,44.6924,3821390.6814897,0
+TPR.US,D,20120105,000000,44.3673,44.9978,43.8725,44.8895,3574248.0494441,0
+TPR.US,D,20120106,000000,45.0222,45.6732,44.426,45.4547,3675661.2308227,0
+TPR.US,D,20120109,000000,45.7094,46.1827,45.0555,45.6166,3968072.9939338,0
+TPR.US,D,20120110,000000,45.0983,45.5346,44.6797,45.2223,5569961.7138001,0
+TPR.US,D,20120111,000000,44.869,44.9978,44.0404,44.2669,5931028.704814,0
+TPR.US,D,20120112,000000,43.894,44.5489,43.3474,44.5186,6408855.0747284,0
+TPR.US,D,20120113,000000,44.2599,45.0622,44.2365,45.0046,4929392.6998787,0
+TPR.US,D,20120117,000000,45.2965,45.6605,44.9656,45.48,4234460.3601262,0
+TPR.US,D,20120118,000000,45.3463,46.8796,45.3463,46.8435,4039322.4648681,0
+TPR.US,D,20120119,000000,46.9498,47.5237,46.8707,47.1665,4549831.9937316,0
+TPR.US,D,20120120,000000,47.2329,47.4955,46.7039,47.0523,3881187.3686147,0
+TPR.US,D,20120123,000000,46.8904,47.109,46.1447,46.616,5173625.5174659,0
+TPR.US,D,20120124,000000,47.9765,50.238,47.7492,49.3225,10255767.083101,0
+TPR.US,D,20120125,000000,48.7945,50.4147,48.7154,50.2898,5957122.7733466,0
+TPR.US,D,20120126,000000,50.0399,50.7973,49.6505,49.9911,4552389.351791,0
+TPR.US,D,20120127,000000,49.9023,50.2292,49.5275,49.6866,2712991.1250692,0
+TPR.US,D,20120130,000000,48.9965,49.9618,48.8716,49.7139,3237520.0170445,0
+TPR.US,D,20120131,000000,49.8906,50.9095,49.8466,50.8285,5870043.5019243,0
+TPR.US,D,20120201,000000,51.0851,51.8855,50.8441,51.2315,6447249.2568438,0
+TPR.US,D,20120202,000000,51.2395,51.866,51.1076,51.3468,3438972.4145944,0
+TPR.US,D,20120203,000000,51.784,52.7473,51.543,52.6762,4370547.4643602,0
+TPR.US,D,20120206,000000,52.352,52.7619,52.1452,52.6625,2491954.8565466,0
+TPR.US,D,20120207,000000,52.3657,52.9777,52.2564,52.5238,3307779.7412297,0
+TPR.US,D,20120208,000000,52.8576,53.8513,52.6195,53.1221,3499696.3489322,0
+TPR.US,D,20120209,000000,53.167,54.0386,53.0274,53.7263,3574643.5383106,0
+TPR.US,D,20120210,000000,53.2793,54.1899,53.2129,54.0903,3948470.6804753,0
+TPR.US,D,20120213,000000,54.4944,54.511,53.779,54.4172,3005719.4841901,0
+TPR.US,D,20120214,000000,54.1333,55.3319,53.9536,55.0195,4629798.613051,0
+TPR.US,D,20120215,000000,55.281,55.6588,54.3392,54.511,3292709.1564157,0
+TPR.US,D,20120216,000000,54.4426,54.7999,53.5975,54.0777,4334729.08279,0
+TPR.US,D,20120217,000000,54.5549,55.2166,54.2211,54.4496,3865143.4303726,0
+TPR.US,D,20120221,000000,54.8662,54.8965,53.6092,53.9156,2669858.2486327,0
+TPR.US,D,20120222,000000,53.6667,54.4182,53.4999,53.9059,2712631.4965921,0
+TPR.US,D,20120223,000000,53.6912,54.1284,53.2246,53.6852,3243051.7382635,0
+TPR.US,D,20120224,000000,53.6969,54.9862,53.6608,54.6301,2607758.2999223,0
+TPR.US,D,20120227,000000,54.185,55.5056,54.1645,55.1863,2222856.4449114,0
+TPR.US,D,20120228,000000,54.7218,54.8985,54.3724,54.6086,3552184.6886862,0
+TPR.US,D,20120229,000000,54.8682,55.1629,54.226,54.305,3576836.1449801,0
+TPR.US,D,20120301,000000,54.5549,55.73,54.1284,55.6841,3206044.8409286,0
+TPR.US,D,20120302,000000,55.7847,56.0911,55.2986,55.5016,3080860.3196715,0
+TPR.US,D,20120305,000000,55.3874,55.8666,55.0721,55.2771,3218491.4698171,0
+TPR.US,D,20120306,000000,54.7023,54.8117,52.8674,53.0655,5444528.218982,0
+TPR.US,D,20120307,000000,53.6316,54.1645,53.0977,53.4208,2806734.2814348,0
+TPR.US,D,20120308,000000,54.5852,56.9373,54.5636,55.8969,8526641.6031192,0
+TPR.US,D,20120309,000000,56.2941,56.4698,55.6764,56.2746,4273321.7518873,0
+TPR.US,D,20120312,000000,56.42,56.9597,55.9809,56.2394,2344134.2328831,0
+TPR.US,D,20120313,000000,56.2746,57.4098,56.0492,57.2701,4166461.8896417,0
+TPR.US,D,20120314,000000,57.4019,57.6372,57.116,57.3375,3480532.5568076,0
+TPR.US,D,20120315,000000,57.1637,57.1637,56.1722,56.913,2892278.7281883,0
+TPR.US,D,20120316,000000,57.1481,57.4976,56.505,56.6592,4431454.7989757,0
+TPR.US,D,20120319,000000,56.259,56.5928,55.7135,56.3097,3005815.7949503,0
+TPR.US,D,20120320,000000,56.1282,57.038,56.0442,56.9539,2576779.0217634,0
+TPR.US,D,20120321,000000,57.2789,57.6752,56.7685,57.3375,2164081.2665948,0
+TPR.US,D,20120322,000000,57.0515,57.3375,56.4904,57.0437,2509582.7994201,0
+TPR.US,D,20120323,000000,56.7978,57.0828,55.2332,56.1136,3722177.2788586,0
+TPR.US,D,20120326,000000,56.464,57.8099,56.464,57.5258,2971554.778865,0
+TPR.US,D,20120327,000000,57.6918,58.0148,57.0984,57.3082,2779158.6665264,0
+TPR.US,D,20120328,000000,57.2038,57.2272,55.7631,56.2941,2319040.156925,0
+TPR.US,D,20120329,000000,55.8666,56.3614,55.1766,56.2394,2652935.2185577,0
+TPR.US,D,20120330,000000,56.5996,56.8339,55.8364,56.2531,2990468.5728461,0
+TPR.US,D,20120402,000000,56.4971,57.5053,56.3547,57.1101,2583156.0235911,0
+TPR.US,D,20120403,000000,56.7978,56.9861,54.8262,54.9414,8260896.6501894,0
+TPR.US,D,20120404,000000,54.8331,55.4938,54.0014,54.387,6087222.2171241,0
+TPR.US,D,20120405,000000,54.0893,55.3719,54.024,55.0292,2922713.9530099,0
+TPR.US,D,20120409,000000,53.9878,55.0721,53.9429,54.7755,2402759.8221466,0
+TPR.US,D,20120410,000000,54.7755,54.9551,52.9777,53.0655,3854541.0500845,0
+TPR.US,D,20120411,000000,53.5808,54.1645,53.369,53.6082,2534862.3248208,0
+TPR.US,D,20120412,000000,53.8804,54.5549,53.6239,54.4837,1903203.0808051,0
+TPR.US,D,20120413,000000,54.3792,54.794,53.5662,54.0386,2496703.796693,0
+TPR.US,D,20120416,000000,54.2377,54.7091,53.291,53.7477,2704435.8607278,0
+TPR.US,D,20120417,000000,54.0728,55.0088,53.736,54.6789,2458947.9295097,0
+TPR.US,D,20120418,000000,54.4339,55.0576,54.1206,54.8331,2328160.9908373,0
+TPR.US,D,20120419,000000,55.2489,55.4596,54.0464,54.47,3269739.0400959,0
+TPR.US,D,20120420,000000,54.6564,55.6411,54.5197,55.08,3379515.888878,0
+TPR.US,D,20120423,000000,54.3655,54.8985,53.9059,54.6808,4672247.0683402,0
+TPR.US,D,20120424,000000,52.5238,53.3241,50.6197,52.313,12971286.87792,0
+TPR.US,D,20120425,000000,53.0138,53.4568,51.9255,52.4809,5503821.8360719,0
+TPR.US,D,20120426,000000,52.5971,53.6149,52.2632,53.332,3310924.1850936,0
+TPR.US,D,20120427,000000,53.5525,54.5276,52.8029,53.7955,3544741.096418,0
+TPR.US,D,20120430,000000,53.7116,53.7263,52.9992,53.2538,2733644.6602301,0
+TPR.US,D,20120501,000000,53.1914,54.5266,52.8782,53.5545,4156752.9453425,0
+TPR.US,D,20120502,000000,53.3047,54.7696,53.0402,54.6653,2743659.9547137,0
+TPR.US,D,20120503,000000,54.6877,55.2264,53.7673,54.0493,2902675.1673825,0
+TPR.US,D,20120504,000000,53.6892,54.2504,52.7649,52.7972,3037389.3309917,0
+TPR.US,D,20120507,000000,52.7972,53.208,52.3453,52.4516,2297560.808224,0
+TPR.US,D,20120508,000000,51.9118,51.9118,49.4904,51.5351,5576683.9999491,0
+TPR.US,D,20120509,000000,50.7739,51.0228,49.794,50.6499,3882980.3880875,0
+TPR.US,D,20120510,000000,51.0696,51.2053,49.7519,50.0087,3663239.1919155,0
+TPR.US,D,20120511,000000,49.5811,50.3239,49.5334,49.7217,2889954.9749515,0
+TPR.US,D,20120514,000000,49.06,49.4904,48.574,48.8785,4572783.6675653,0
+TPR.US,D,20120515,000000,48.7788,49.5714,48.4987,48.5798,3297806.454631,0
+TPR.US,D,20120516,000000,49.4698,49.9345,48.7604,49.1469,4265124.0668579,0
+TPR.US,D,20120517,000000,49.1849,49.3381,47.43,47.5042,4865664.689487,0
+TPR.US,D,20120518,000000,47.8947,48.9683,47.719,47.9611,5265885.0782906,0
+TPR.US,D,20120521,000000,48.0421,49.4778,48.0421,49.4172,3979113.8955558,0
+TPR.US,D,20120522,000000,49.6798,50.8236,49.5344,49.8252,5256584.942431,0
+TPR.US,D,20120523,000000,49.3127,50.3239,48.6414,50.2624,5549485.4314213,0
+TPR.US,D,20120524,000000,49.9638,50.9437,49.7608,50.4235,4558823.7302417,0
+TPR.US,D,20120525,000000,49.8973,50.608,49.8095,50.161,2476271.5713642,0
+TPR.US,D,20120529,000000,50.731,51.0813,50.3435,51.0315,3724839.1443386,0
+TPR.US,D,20120530,000000,50.4956,50.5475,49.4591,49.9345,5130659.647986,0
+TPR.US,D,20120531,000000,49.918,50.0741,48.7369,49.3127,3760034.579715,0
+TPR.US,D,20120601,000000,48.2148,48.4285,45.8695,46.1534,8744581.583158,0
+TPR.US,D,20120604,000000,46.2208,46.8844,45.6937,46.8337,5844689.1819972,0
+TPR.US,D,20120605,000000,46.8337,47.4339,45.9143,46.7537,6282553.7584853,0
+TPR.US,D,20120606,000000,47.3979,47.3979,45.6147,45.9426,6432072.115444,0
+TPR.US,D,20120607,000000,46.3515,46.4414,43.7261,45.3774,15833819.925346,0
+TPR.US,D,20120608,000000,45.1452,46.8044,45.0846,46.7897,5503468.3550902,0
+TPR.US,D,20120611,000000,47.2358,47.2515,45.115,45.195,4674074.9236198,0
+TPR.US,D,20120612,000000,45.5922,46.2861,44.503,45.315,6350480.5081908,0
+TPR.US,D,20120613,000000,45.0789,45.1676,43.7701,43.9778,4657238.983062,0
+TPR.US,D,20120614,000000,44.2014,44.5967,43.3845,43.816,5090400.7256188,0
+TPR.US,D,20120615,000000,43.9905,44.8007,43.6246,44.7519,5836786.5767438,0
+TPR.US,D,20120618,000000,44.626,44.8612,43.8013,44.3899,6157915.3397304,0
+TPR.US,D,20120619,000000,44.707,45.8538,44.707,45.195,5403049.0187906,0
+TPR.US,D,20120620,000000,45.2819,45.52,44.6641,45.11,4785816.921744,0
+TPR.US,D,20120621,000000,45.195,45.2408,43.6246,43.7544,5257137.1924286,0
+TPR.US,D,20120622,000000,44.1429,44.1429,43.0829,43.7134,4197377.6436821,0
+TPR.US,D,20120625,000000,43.1708,43.2225,41.8034,42.2133,5175897.0169922,0
+TPR.US,D,20120626,000000,42.3528,42.6603,41.4315,42.1411,5159888.9391394,0
+TPR.US,D,20120627,000000,42.307,42.6603,41.8551,42.1489,4261416.1025883,0
+TPR.US,D,20120628,000000,41.9136,42.2581,40.3442,41.0284,6988745.2359441,0
+TPR.US,D,20120629,000000,41.7301,43.1015,41.491,42.7559,6514380.9304861,0
+TPR.US,D,20120702,000000,42.958,43.3601,42.6603,42.8184,5135456.7435126,0
+TPR.US,D,20120703,000000,43.243,43.2878,42.2455,42.6603,2843848.759938,0
+TPR.US,D,20120705,000000,42.7032,43.9544,42.6603,43.6363,6382486.4180707,0
+TPR.US,D,20120706,000000,43.1873,43.3182,41.7965,42.0815,4967925.2006394,0
+TPR.US,D,20120709,000000,42.9073,43.1503,41.817,42.1773,4378581.2161806,0
+TPR.US,D,20120710,000000,42.5139,43.0331,41.3867,41.615,4194681.9669777,0
+TPR.US,D,20120711,000000,41.0578,41.2109,40.2311,40.8264,7333353.3327808,0
+TPR.US,D,20120712,000000,40.4066,40.9581,38.9368,40.4301,7474644.2918159,0
+TPR.US,D,20120713,000000,40.4653,41.9439,40.4653,41.8034,4255439.71254,0
+TPR.US,D,20120716,000000,41.615,41.615,40.7513,41.1817,3774730.1673135,0
+TPR.US,D,20120717,000000,41.4032,41.8717,40.6126,41.2568,3179637.2501339,0
+TPR.US,D,20120718,000000,41.125,42.9374,41.125,42.3968,4451733.336921,0
+TPR.US,D,20120719,000000,42.7316,44.9315,42.6681,44.6113,6949225.0375996,0
+TPR.US,D,20120720,000000,44.2766,44.2766,42.9219,43.0166,6082009.1410799,0
+TPR.US,D,20120723,000000,41.8853,42.5422,41.491,42.4037,3522287.3697064,0
+TPR.US,D,20120724,000000,42.5364,42.6242,41.2695,41.6882,3981644.6144687,0
+TPR.US,D,20120725,000000,41.9136,42.4037,41.7174,41.9302,3533462.4916431,0
+TPR.US,D,20120726,000000,43.6977,44.3488,42.7247,43.6616,6517115.5413277,0
+TPR.US,D,20120727,000000,44.0784,45.6362,43.8715,45.3999,6502228.356791,0
+TPR.US,D,20120730,000000,45.3999,45.6781,44.0033,44.2893,6410462.6447584,0
+TPR.US,D,20120731,000000,35.9122,38.1639,35.8614,36.0654,47069696.588669,0
+TPR.US,D,20120801,000000,37.0122,37.4464,35.8614,36.4305,18143872.444091,0
+TPR.US,D,20120802,000000,36.2245,36.8317,35.268,36.7671,11599729.439522,0
+TPR.US,D,20120803,000000,37.4699,38.7505,37.0971,38.5005,9675411.7614057,0
+TPR.US,D,20120806,000000,38.7562,40.3989,38.7505,40.0924,8890581.5236198,0
+TPR.US,D,20120807,000000,40.8088,42.3753,40.7815,40.8615,12533855.699852,0
+TPR.US,D,20120808,000000,40.5834,41.8551,39.9753,41.2187,8427142.3419549,0
+TPR.US,D,20120809,000000,41.1533,41.4676,40.0358,40.2545,8062241.3630169,0
+TPR.US,D,20120810,000000,40.1305,40.6194,39.8074,40.0837,6812580.5604553,0
+TPR.US,D,20120813,000000,40.066,40.9659,39.6776,40.8957,5319139.8057962,0
+TPR.US,D,20120814,000000,40.7513,40.9435,39.6249,39.7216,7681951.15409,0
+TPR.US,D,20120815,000000,39.7947,41.0284,39.4785,40.6858,6683932.9501594,0
+TPR.US,D,20120816,000000,40.6937,41.8853,40.6937,41.5467,5779023.6859923,0
+TPR.US,D,20120817,000000,41.6725,42.3147,41.6725,42.0249,5395781.6547221,0
+TPR.US,D,20120820,000000,42.0747,42.0747,40.6858,41.0206,5374729.5569468,0
+TPR.US,D,20120821,000000,41.2627,41.2929,39.8953,40.0837,8141462.0862357,0
+TPR.US,D,20120822,000000,40.0992,40.8185,39.9265,40.6126,6190255.2635236,0
+TPR.US,D,20120823,000000,40.4156,40.6741,40.0505,40.4389,6093208.8529979,0
+TPR.US,D,20120824,000000,40.3989,40.9659,40.3052,40.8615,5452994.3446409,0
+TPR.US,D,20120827,000000,41.1113,41.2627,40.1735,40.881,6883673.2702586,0
+TPR.US,D,20120828,000000,40.7141,42.105,40.64,41.2627,7413846.587534,0
+TPR.US,D,20120829,000000,41.4032,41.7029,40.9581,41.125,4340372.4835077,0
+TPR.US,D,20120830,000000,41.0147,42.3968,41.0147,41.9302,6585859.9079129,0
+TPR.US,D,20120831,000000,42.2377,42.6603,41.6287,42.4973,5731789.4055849,0
+TPR.US,D,20120904,000000,42.2933,42.7628,41.4676,42.0162,5683929.1052357,0
+TPR.US,D,20120905,000000,42.0249,42.0669,41.2929,41.7702,6234401.4521078,0
+TPR.US,D,20120906,000000,42.3773,44.098,42.0426,44.0609,10135253.633717,0
+TPR.US,D,20120907,000000,44.014,45.4565,43.729,45.3463,9018138.9780762,0
+TPR.US,D,20120910,000000,45.1189,46.4765,45.0809,46.007,8739712.7668525,0
+TPR.US,D,20120911,000000,44.8017,46.2588,44.7617,45.1833,13506623.066693,0
+TPR.US,D,20120912,000000,45.5171,45.9348,44.6397,44.7617,6880712.2266721,0
+TPR.US,D,20120913,000000,44.5967,45.3746,44.3693,45.1423,6239993.6236976,0
+TPR.US,D,20120914,000000,45.4146,46.3974,45.2867,45.6128,6468126.1510019,0
+TPR.US,D,20120917,000000,45.5522,45.7592,45.0954,45.6274,4711836.9382984,0
+TPR.US,D,20120918,000000,45.6274,45.6829,43.9272,44.3859,5776745.0143881,0
+TPR.US,D,20120919,000000,44.6026,44.6182,43.9808,44.0911,4555014.3322991,0
+TPR.US,D,20120920,000000,43.2508,43.8764,42.4437,43.3708,7686611.9801366,0
+TPR.US,D,20120921,000000,42.5383,42.8224,41.2069,41.615,12485487.206555,0
+TPR.US,D,20120924,000000,41.6628,41.6628,40.8498,40.9064,5463976.8450571,0
+TPR.US,D,20120925,000000,41.165,41.246,39.703,39.7615,6697411.3336818,0
+TPR.US,D,20120926,000000,39.7176,40.5687,39.0247,39.827,8002223.36606,0
+TPR.US,D,20120927,000000,40.1295,40.2535,39.0637,39.9187,6042997.1356831,0
+TPR.US,D,20120928,000000,39.6347,41.3837,39.5058,41.1709,8715366.6361602,0
+TPR.US,D,20121001,000000,41.3486,41.371,40.0192,40.1802,7229440.1699659,0
+TPR.US,D,20121002,000000,40.4156,41.2978,40.0407,41.2069,5650906.8094604,0
+TPR.US,D,20121003,000000,41.4657,41.8648,41.2313,41.3486,6841511.6980851,0
+TPR.US,D,20121004,000000,41.5847,41.978,41.3486,41.45,5233700.8910459,0
+TPR.US,D,20121005,000000,41.7829,42.1733,41.165,41.4296,6320012.4967275,0
+TPR.US,D,20121008,000000,41.1875,41.6004,40.9962,41.1962,4485840.665623,0
+TPR.US,D,20121009,000000,41.246,41.45,39.988,40.4076,7223455.5832571,0
+TPR.US,D,20121010,000000,40.5258,40.6947,38.7816,38.9515,9280580.676846,0
+TPR.US,D,20121011,000000,39.7381,40.5043,39.5263,40.0037,6611200.9082668,0
+TPR.US,D,20121012,000000,39.7615,40.6604,39.256,39.4736,5347803.5273789,0
+TPR.US,D,20121015,000000,39.8728,40.8849,39.6893,40.7961,5261089.0073465,0
+TPR.US,D,20121016,000000,40.9894,41.3407,40.6419,41.3124,3551510.5133645,0
+TPR.US,D,20121017,000000,41.4012,42.0336,41.0177,41.4754,4655565.8397483,0
+TPR.US,D,20121018,000000,41.6481,42.309,41.497,42.1645,5572279.3195414,0
+TPR.US,D,20121019,000000,42.2231,42.2963,40.9465,41.1573,6532654.3603698,0
+TPR.US,D,20121022,000000,40.9894,40.9894,39.4004,39.8133,8822572.8073097,0
+TPR.US,D,20121023,000000,42.6417,43.9272,41.1495,42.7374,22221144.422245,0
+TPR.US,D,20121024,000000,43.1952,43.2878,41.899,42.2152,8054941.2123065,0
+TPR.US,D,20121025,000000,42.43,42.5822,41.5224,41.7526,5661372.9202684,0
+TPR.US,D,20121026,000000,41.8648,42.0426,40.9132,41.0782,5466801.6191638,0
+TPR.US,D,20121031,000000,41.4383,41.6882,40.6126,41.1962,4388193.8497196,0
+TPR.US,D,20121101,000000,41.3837,42.309,41.2539,42.0336,5919640.4697058,0
+TPR.US,D,20121102,000000,42.1352,42.753,41.7361,41.8717,4111145.7020336,0
+TPR.US,D,20121105,000000,41.6208,42.5968,41.6208,42.3334,3596284.7710554,0
+TPR.US,D,20121106,000000,42.3997,42.4865,41.899,42.4437,3836621.1011827,0
+TPR.US,D,20121107,000000,42.06,42.5266,41.5623,41.8551,5156667.6515839,0
+TPR.US,D,20121108,000000,41.817,41.9215,39.5849,39.621,8198119.4524095,0
+TPR.US,D,20121109,000000,39.3428,40.2876,39.3428,39.5849,5926430.3783033,0
+TPR.US,D,20121112,000000,40.1588,40.352,39.7615,40.2241,3326799.0672142,0
+TPR.US,D,20121113,000000,40.0192,40.6507,39.7615,39.7909,4579312.3076112,0
+TPR.US,D,20121114,000000,40.151,40.2964,38.8939,39.0413,5034222.8640812,0
+TPR.US,D,20121115,000000,38.97,39.1808,38.3649,38.8119,8033768.2137896,0
+TPR.US,D,20121116,000000,38.9759,40.2378,38.7426,40.0817,6063750.055352,0
+TPR.US,D,20121119,000000,40.6419,41.5925,40.6419,41.5925,4110536.0754129,0
+TPR.US,D,20121120,000000,41.4891,42.3714,41.2822,42.2064,4850016.2401115,0
+TPR.US,D,20121121,000000,42.3187,43.1638,42.2406,42.8311,5503852.5735485,0
+TPR.US,D,20121123,000000,43.0556,43.8481,42.9004,43.8481,3352494.5731324,0
+TPR.US,D,20121126,000000,43.4791,43.6704,41.8795,42.5344,6392954.5780439,0
+TPR.US,D,20121127,000000,42.6291,43.3913,42.3334,42.3568,4994057.1787265,0
+TPR.US,D,20121128,000000,42.3254,44.341,42.3254,44.2073,6709552.6369687,0
+TPR.US,D,20121129,000000,43.5396,44.1125,43.04,43.6265,5589894.9674243,0
+TPR.US,D,20121130,000000,43.5182,43.5826,42.0336,42.51,5656887.2978389,0
+TPR.US,D,20121203,000000,43.1638,43.3533,42.4368,42.7774,4159437.3516388,0
+TPR.US,D,20121204,000000,42.7296,42.9736,41.6882,42.2758,4525594.4687902,0
+TPR.US,D,20121205,000000,42.7247,42.7393,41.7809,42.3724,3956172.4675476,0
+TPR.US,D,20121206,000000,42.3411,42.8349,42.0317,42.7559,3571127.170979,0
+TPR.US,D,20121207,000000,43.0858,43.4118,42.2963,42.5842,3172602.4663054,0
+TPR.US,D,20121210,000000,42.591,42.8135,41.4042,41.6111,4188302.9159849,0
+TPR.US,D,20121211,000000,41.3202,41.8531,41.1358,41.6922,5781356.660472,0
+TPR.US,D,20121212,000000,42.0102,42.3724,41.3876,41.6922,5016245.5385562,0
+TPR.US,D,20121213,000000,41.7878,42.4748,41.6257,41.8463,3875229.4210523,0
+TPR.US,D,20121214,000000,41.7497,42.5276,41.7497,42.1499,3381374.4816343,0
+TPR.US,D,20121217,000000,42.1499,42.7843,41.8229,42.7716,3847368.9721935,0
+TPR.US,D,20121218,000000,42.917,43.9534,42.8135,43.5309,5580596.8807298,0
+TPR.US,D,20121219,000000,43.7232,44.3127,43.3337,43.7096,4987334.8925775,0
+TPR.US,D,20121220,000000,43.8061,44.0169,42.4875,43.1611,4692549.1716845,0
+TPR.US,D,20121221,000000,42.8252,42.9033,42.1499,42.5344,4732228.1803251,0
+TPR.US,D,20121224,000000,42.2963,42.9102,42.2963,42.4963,1330953.2317083,0
+TPR.US,D,20121226,000000,42.2816,42.4963,39.8064,39.991,7581244.934675,0
+TPR.US,D,20121227,000000,40.0065,40.9132,39.828,40.5296,5076311.6908932,0
+TPR.US,D,20121228,000000,40.2213,40.9621,39.9041,40.1168,3624015.0979297,0
+TPR.US,D,20121231,000000,39.9265,41.0615,39.8582,41.0109,3076401.3363884,0
+TPR.US,D,20130102,000000,42.0972,42.5032,40.2719,40.7308,6547574.3315482,0
+TPR.US,D,20130103,000000,41.0031,41.2089,40.4213,40.598,5635431.5145367,0
+TPR.US,D,20130104,000000,40.7951,41.6374,40.7951,41.0109,8684492.8900046,0
+TPR.US,D,20130107,000000,41.0109,41.4325,40.6487,41.1006,4982786.7706121,0
+TPR.US,D,20130108,000000,41.2842,42.5842,41.2032,42.3578,5591299.6701083,0
+TPR.US,D,20130109,000000,42.4661,43.2781,42.4085,42.8184,6498744.7761012,0
+TPR.US,D,20130110,000000,42.5842,42.8252,41.5486,42.4748,7462121.8438183,0
+TPR.US,D,20130111,000000,42.5568,43.8188,42.5276,43.5085,6915727.3355184,0
+TPR.US,D,20130114,000000,43.8842,45.6586,43.8257,45.0739,8504634.5944021,0
+TPR.US,D,20130115,000000,44.9237,45.3844,44.417,45.3697,4999602.2195188,0
+TPR.US,D,20130116,000000,44.9335,45.3697,44.624,45.0662,3036626.0169875,0
+TPR.US,D,20130117,000000,45.1647,45.6869,44.7665,45.4888,3947261.6730593,0
+TPR.US,D,20130118,000000,45.4302,45.763,44.9725,45.6586,4676000.1142423,0
+TPR.US,D,20130122,000000,45.5121,45.5121,44.2248,44.8309,8368434.786087,0
+TPR.US,D,20130123,000000,37.6641,38.7465,37.2863,37.4913,68996215.1249,0
+TPR.US,D,20130124,000000,37.9482,38.0203,37.4913,37.6046,19641445.340198,0
+TPR.US,D,20130125,000000,38.0282,38.195,37.4416,37.8349,15295473.513021,0
+TPR.US,D,20130128,000000,37.9647,38.115,37.5558,38.0633,8085296.5196888,0
+TPR.US,D,20130129,000000,38.2039,38.6762,38.035,38.5816,9655053.3060208,0
+TPR.US,D,20130130,000000,38.6178,38.6762,37.9412,38.0848,10649327.685293,0
+TPR.US,D,20130131,000000,38.2194,38.439,37.5617,37.6788,7807686.9007621,0
+TPR.US,D,20130201,000000,37.9599,37.9647,36.6003,36.8434,12976197.702109,0
+TPR.US,D,20130204,000000,36.9507,37.0375,35.8506,35.9571,10308753.369978,0
+TPR.US,D,20130205,000000,35.9668,36.3855,35.9493,36.0635,6374111.4802592,0
+TPR.US,D,20130206,000000,36.1523,36.3855,35.9434,36.2742,8733984.3257828,0
+TPR.US,D,20130207,000000,36.4099,36.7506,35.8419,35.9151,7910579.5793514,0
+TPR.US,D,20130208,000000,35.9737,36.2694,35.7443,36.1523,6034193.9223632,0
+TPR.US,D,20130211,000000,36.1435,36.3045,35.8897,36.1523,4588830.6795551,0
+TPR.US,D,20130212,000000,36.0322,36.6393,36.0322,36.2069,6406219.8483946,0
+TPR.US,D,20130213,000000,36.1591,36.4305,35.9796,36.0322,5048298.5792336,0
+TPR.US,D,20130214,000000,35.794,35.9668,35.5374,35.6086,6771272.4655508,0
+TPR.US,D,20130215,000000,35.7276,35.9571,35.4994,35.759,6732555.5399302,0
+TPR.US,D,20130219,000000,36.0888,36.2831,35.5072,36.2157,6316461.2935889,0
+TPR.US,D,20130220,000000,36.2157,36.5379,35.4349,35.5598,6018222.7294825,0
+TPR.US,D,20130221,000000,35.5306,35.8009,34.8054,35.1783,8639396.9133912,0
+TPR.US,D,20130222,000000,35.3675,35.4418,34.3291,34.5702,8027897.3557446,0
+TPR.US,D,20130225,000000,34.9899,35.1167,34.5087,34.5555,8094967.5544336,0
+TPR.US,D,20130226,000000,34.6872,34.8279,33.8899,34.3554,9159664.5665167,0
+TPR.US,D,20130227,000000,35.6243,36.1992,35.2777,35.3314,19292679.48735,0
+TPR.US,D,20130228,000000,35.387,35.9366,35.1314,35.7052,7244482.0664684,0
+TPR.US,D,20130301,000000,35.4759,35.8506,35.3608,35.6243,5549136.0487697,0
+TPR.US,D,20130304,000000,35.6633,36.6003,35.5949,36.4099,6831995.3753062,0
+TPR.US,D,20130305,000000,36.6393,37.5978,36.608,37.0122,8079546.5623853,0
+TPR.US,D,20130306,000000,37.3509,37.4748,36.8208,37.1118,9949905.62478,0
+TPR.US,D,20130307,000000,37.2386,37.304,35.7677,36.0742,12209404.215636,0
+TPR.US,D,20130308,000000,36.3738,36.5993,35.958,36.368,16771140.834085,0
+TPR.US,D,20130311,000000,36.4412,37.0199,36.0693,36.7926,10035433.678213,0
+TPR.US,D,20130312,000000,36.9321,37.0805,36.1298,36.2782,7785614.3187614,0
+TPR.US,D,20130313,000000,37.1918,37.2386,36.3504,36.9165,10088506.030024,0
+TPR.US,D,20130314,000000,37.0736,37.4621,36.8072,37.1546,7444819.7181974,0
+TPR.US,D,20130315,000000,37.3509,37.7061,37.1703,37.4689,9467675.5990407,0
+TPR.US,D,20130318,000000,37.0736,37.2971,36.5164,36.6207,9380796.1212169,0
+TPR.US,D,20130319,000000,36.8072,36.9321,35.5364,36.0274,10363493.74219,0
+TPR.US,D,20130320,000000,36.2704,36.732,36.0635,36.6374,5544663.7459135,0
+TPR.US,D,20130321,000000,36.4968,37.4621,36.4968,37.0199,9910883.3735577,0
+TPR.US,D,20130322,000000,37.2386,37.6447,37.1771,37.3636,6460295.2665276,0
+TPR.US,D,20130325,000000,37.4875,37.5714,36.6763,36.9575,5883464.5088235,0
+TPR.US,D,20130326,000000,37.0375,37.0736,36.2938,36.7926,5146248.6715734,0
+TPR.US,D,20130327,000000,36.6716,37.0892,36.1542,36.8735,5416352.1986959,0
+TPR.US,D,20130328,000000,36.7701,37.2162,36.4275,37.1546,7502126.6697117,0
+TPR.US,D,20130401,000000,36.9995,37.4084,36.7564,37.1546,5742019.8624049,0
+TPR.US,D,20130402,000000,37.2591,37.8105,37.2318,37.4543,6162276.9876707,0
+TPR.US,D,20130403,000000,37.5373,37.8905,37.2386,37.5714,6802232.2766412,0
+TPR.US,D,20130404,000000,37.503,37.7724,37.2083,37.4084,5761708.2407983,0
+TPR.US,D,20130405,000000,36.9057,37.2971,36.2421,37.2386,6556297.6274288,0
+TPR.US,D,20130408,000000,37.2746,37.5187,36.7242,37.1614,3956145.8284011,0
+TPR.US,D,20130409,000000,37.0892,37.2318,36.6052,37.1118,6404706.5399596,0
+TPR.US,D,20130410,000000,37.2746,38.242,37.2386,38.0613,8331966.8191763,0
+TPR.US,D,20130411,000000,38.1297,39.2071,38.0926,38.8949,9224411.0119689,0
+TPR.US,D,20130412,000000,38.6869,38.9924,38.5308,38.9223,5869079.3697393,0
+TPR.US,D,20130415,000000,38.6918,38.7543,38.0613,38.236,7648196.2817873,0
+TPR.US,D,20130416,000000,38.1677,38.4537,37.7265,38.4342,5546742.6239192,0
+TPR.US,D,20130417,000000,37.9384,37.9862,37.4875,37.7948,6364382.0443088,0
+TPR.US,D,20130418,000000,37.8466,39.0677,37.4875,38.1873,11391503.526695,0
+TPR.US,D,20130419,000000,37.631,38.4938,37.4621,38.0555,7654736.1922414,0
+TPR.US,D,20130422,000000,38.0682,38.242,37.3713,37.6017,10545169.647246,0
+TPR.US,D,20130423,000000,41.5388,42.1733,40.8566,41.289,27716928.408166,0
+TPR.US,D,20130424,000000,41.0401,42.0025,41.0401,41.8307,9552298.9460765,0
+TPR.US,D,20130425,000000,41.7741,43.0937,41.6823,42.7619,7589385.2430812,0
+TPR.US,D,20130426,000000,42.7218,42.915,42.39,42.6778,4756897.0545224,0
+TPR.US,D,20130429,000000,43.0595,43.816,42.5529,43.3093,6766144.4298588,0
+TPR.US,D,20130430,000000,43.3523,43.816,43.08,43.7486,5517391.4074416,0
+TPR.US,D,20130501,000000,43.7037,43.7778,43.1835,43.2868,5577073.3413202,0
+TPR.US,D,20130502,000000,43.2567,43.8451,43.0517,43.242,5329306.738498,0
+TPR.US,D,20130503,000000,43.526,43.8217,43.2567,43.2948,4598134.9137448,0
+TPR.US,D,20130506,000000,43.3015,43.3601,42.5735,42.6095,5150079.5857498,0
+TPR.US,D,20130507,000000,42.1059,43.3454,41.9927,43.3182,8364006.5402805,0
+TPR.US,D,20130508,000000,43.1981,43.7213,42.9463,43.6597,4661426.4519678,0
+TPR.US,D,20130509,000000,43.732,43.8384,43.3093,43.5035,4008858.5517348,0
+TPR.US,D,20130510,000000,43.4128,44.4708,43.3454,44.2238,6242960.8147793,0
+TPR.US,D,20130513,000000,43.9584,44.4337,43.9252,43.9867,3948301.6243535,0
+TPR.US,D,20130514,000000,43.9994,44.1868,43.6832,43.9252,4144040.9495719,0
+TPR.US,D,20130515,000000,43.9057,44.2005,43.4596,43.7407,4366560.8136354,0
+TPR.US,D,20130516,000000,43.7612,44.1789,43.2284,43.3904,3937458.4671648,0
+TPR.US,D,20130517,000000,43.488,44.0228,43.3845,44.0228,5978027.3312337,0
+TPR.US,D,20130520,000000,44.0394,44.4708,43.8217,44.2472,4929572.0018261,0
+TPR.US,D,20130521,000000,43.81,44.303,43.7407,44.2961,5372061.5439713,0
+TPR.US,D,20130522,000000,44.2903,44.6845,43.6969,43.8891,5674381.0203976,0
+TPR.US,D,20130523,000000,43.3698,43.5632,42.9756,43.5465,4120825.9580213,0
+TPR.US,D,20130524,000000,43.2948,43.3416,42.3665,42.9317,4674412.0112807,0
+TPR.US,D,20130528,000000,43.7612,44.2552,43.242,43.5406,4686134.2603023,0
+TPR.US,D,20130529,000000,43.3357,43.5768,43.0858,43.2791,2911631.0435033,0
+TPR.US,D,20130530,000000,43.2284,43.7251,43.1688,43.3845,2908793.9744061,0
+TPR.US,D,20130531,000000,43.3376,43.9818,43.122,43.3035,4057757.7787956,0
+TPR.US,D,20130603,000000,43.5406,43.8451,43.1922,43.5105,4715655.5574842,0
+TPR.US,D,20130604,000000,43.1611,43.7612,43.1063,43.5339,4983351.3156003,0
+TPR.US,D,20130605,000000,43.5172,43.5523,42.8242,43.038,5522734.6054704,0
+TPR.US,D,20130606,000000,42.917,43.0057,42.6105,42.999,4997151.4180452,0
+TPR.US,D,20130607,000000,43.3581,44.1058,43.2391,43.9184,4479862.2264097,0
+TPR.US,D,20130610,000000,43.9584,44.1369,43.5172,43.8744,2665905.4091323,0
+TPR.US,D,20130611,000000,43.3239,43.9584,43.2167,43.6959,4028474.1847667,0
+TPR.US,D,20130612,000000,43.9252,43.9252,42.6476,43.1503,6749141.4823443,0
+TPR.US,D,20130613,000000,43.2235,44.0531,42.9472,43.8813,4784380.4570008,0
+TPR.US,D,20130614,000000,43.8013,43.9661,43.5172,43.7476,4965534.8495366,0
+TPR.US,D,20130617,000000,43.9584,44.4737,43.1961,43.4567,5371676.3009304,0
+TPR.US,D,20130618,000000,43.4177,43.7241,43.0898,43.7203,2816403.2670143,0
+TPR.US,D,20130619,000000,43.732,44.1058,43.4177,43.5016,3028237.7596026,0
+TPR.US,D,20130620,000000,43.1728,43.3142,42.6788,42.8242,4413036.9029515,0
+TPR.US,D,20130621,000000,43.1961,43.2761,41.939,42.267,5325969.6731136,0
+TPR.US,D,20130624,000000,41.6862,41.7224,40.2115,41.3173,7048460.981047,0
+TPR.US,D,20130625,000000,41.4159,41.8414,41.0723,41.2206,4082326.2439025,0
+TPR.US,D,20130626,000000,41.7077,42.184,41.5565,41.8561,3529079.3274691,0
+TPR.US,D,20130627,000000,42.2474,42.3733,41.9312,42.1489,2458461.2527957,0
+TPR.US,D,20130628,000000,42.3177,43.3865,42.2943,42.9365,6174361.9389171,0
+TPR.US,D,20130701,000000,42.875,43.1503,42.5441,42.6272,2748632.2538572,0
+TPR.US,D,20130702,000000,42.5802,42.8536,42.0122,42.3109,2864044.3066965,0
+TPR.US,D,20130703,000000,41.9312,42.5441,41.7428,42.2064,1468728.8479944,0
+TPR.US,D,20130705,000000,42.5383,43.1581,42.3197,42.9472,2286004.5415765,0
+TPR.US,D,20130708,000000,43.1503,43.3484,42.8673,43.1728,2761561.4611296,0
+TPR.US,D,20130709,000000,43.3962,43.5759,43.1268,43.3669,3036976.4242216,0
+TPR.US,D,20130710,000000,43.9661,43.9808,43.4265,43.809,2847374.3485127,0
+TPR.US,D,20130711,000000,44.2922,44.378,43.9808,44.1439,2176270.7252618,0
+TPR.US,D,20130712,000000,44.0989,44.3469,43.5759,44.1058,2230117.6614848,0
+TPR.US,D,20130715,000000,44.1145,44.3312,43.8296,44.2415,1694685.1619501,0
+TPR.US,D,20130716,000000,44.2579,44.3469,43.2322,43.5465,3994504.1501273,0
+TPR.US,D,20130717,000000,43.5826,43.9516,43.2098,43.4108,3314155.7184749,0
+TPR.US,D,20130718,000000,43.6499,44.0248,43.5016,43.9584,2985545.4536653,0
+TPR.US,D,20130719,000000,44.1058,44.4434,43.9067,44.339,3850168.1317361,0
+TPR.US,D,20130722,000000,44.2502,44.3469,43.8667,44.1751,2343287.9276919,0
+TPR.US,D,20130723,000000,44.1653,44.4806,44.0931,44.4434,2250616.4846799,0
+TPR.US,D,20130724,000000,44.4806,44.541,44.0335,44.378,3472341.0192734,0
+TPR.US,D,20130725,000000,44.297,44.5313,44.1575,44.5176,2598702.0147111,0
+TPR.US,D,20130726,000000,43.5759,44.2649,43.2449,44.2415,4177814.2643606,0
+TPR.US,D,20130729,000000,43.9584,43.9584,42.8965,43.2449,8231916.332597,0
+TPR.US,D,20130730,000000,39.3224,40.4213,38.9466,39.8455,21763966.464578,0
+TPR.US,D,20130731,000000,39.3165,39.8826,39.1721,39.7186,9089148.6966923,0
+TPR.US,D,20130801,000000,40.0817,40.3491,39.5762,39.8591,6823418.5947312,0
+TPR.US,D,20130802,000000,39.7119,40.2047,39.659,39.868,5237892.4582819,0
+TPR.US,D,20130805,000000,40.0475,40.5765,40.0094,40.2193,5322977.8920505,0
+TPR.US,D,20130806,000000,40.2719,40.3969,39.8377,40.3248,5461570.1006335,0
+TPR.US,D,20130807,000000,40.0984,40.3755,39.9411,40.2271,4375303.5765844,0
+TPR.US,D,20130808,000000,40.4448,40.7356,40.2485,40.2719,5483599.6501669,0
+TPR.US,D,20130809,000000,40.3491,40.4506,39.6669,39.8972,4966330.9501825,0
+TPR.US,D,20130812,000000,39.6747,40.0398,39.3292,39.6669,4375734.9258406,0
+TPR.US,D,20130813,000000,39.7938,39.9148,39.5381,39.8377,3153574.9436606,0
+TPR.US,D,20130814,000000,39.8377,39.9948,39.5312,39.7938,2898261.2657319,0
+TPR.US,D,20130815,000000,39.4482,39.7313,39.0832,39.2188,3965924.4443142,0
+TPR.US,D,20130816,000000,39.1193,39.2687,38.7622,38.7963,4638826.2099508,0
+TPR.US,D,20130819,000000,38.7241,38.9642,38.523,38.7622,4154619.7644612,0
+TPR.US,D,20130820,000000,38.6869,39.4961,38.6723,38.9173,3211830.6586215,0
+TPR.US,D,20130821,000000,38.9388,39.5762,38.8812,39.1193,4537188.6449923,0
+TPR.US,D,20130822,000000,39.3165,39.4707,38.9866,39.3975,2689396.0133904,0
+TPR.US,D,20130823,000000,39.5029,39.5439,39.1925,39.4111,3078019.1522441,0
+TPR.US,D,20130826,000000,39.4571,39.703,39.2754,39.2754,2613846.3694693,0
+TPR.US,D,20130827,000000,38.8753,39.1867,38.5971,38.8685,3597560.3763375,0
+TPR.US,D,20130828,000000,38.8519,39.3165,38.6723,39.1056,3609620.7376024,0
+TPR.US,D,20130829,000000,39.0744,39.5917,38.8753,39.3078,3082740.4286615,0
+TPR.US,D,20130830,000000,39.541,39.8807,39.4063,39.7156,3667919.4850307,0
+TPR.US,D,20130903,000000,39.8728,39.9694,39.5283,39.7363,4436975.2497866,0
+TPR.US,D,20130904,000000,39.7293,40.3677,39.7293,39.9275,4435907.6347634,0
+TPR.US,D,20130905,000000,39.9851,40.3101,39.9275,40.1735,4848955.7971662,0
+TPR.US,D,20130906,000000,40.3413,40.3765,39.6639,39.9333,3694932.6041159,0
+TPR.US,D,20130909,000000,40.0085,40.3316,39.9128,40.234,2788501.8348533,0
+TPR.US,D,20130910,000000,40.4389,40.5433,40.0251,40.4389,2849058.7622345,0
+TPR.US,D,20130911,000000,40.474,40.8508,40.2632,40.761,3039434.397773,0
+TPR.US,D,20130912,000000,40.8058,40.8665,40.4516,40.5503,3609810.2853753,0
+TPR.US,D,20130913,000000,40.5141,41.1006,40.4975,41.1006,3934064.0251573,0
+TPR.US,D,20130916,000000,41.5194,41.9859,41.2276,41.3633,5132217.013471,0
+TPR.US,D,20130917,000000,41.3633,41.7029,41.2422,41.5897,5253187.4266758,0
+TPR.US,D,20130918,000000,41.5672,41.7545,40.6994,41.6706,4185692.2796326,0
+TPR.US,D,20130919,000000,41.7545,41.9653,41.5672,41.6618,2506620.7312511,0
+TPR.US,D,20130920,000000,41.6618,41.695,41.0929,41.4101,4937795.3014193,0
+TPR.US,D,20130923,000000,41.375,41.3837,40.7453,41.085,3227886.8918543,0
+TPR.US,D,20130924,000000,40.9581,41.4451,40.7064,41.1728,3483745.6477028,0
+TPR.US,D,20130925,000000,41.1728,41.2422,40.4672,40.7903,4235006.4626286,0
+TPR.US,D,20130926,000000,40.9728,41.2724,40.8137,41.0011,3539041.3436596,0
+TPR.US,D,20130927,000000,40.9952,41.0782,40.7453,40.8058,2936877.7822621,0
+TPR.US,D,20130930,000000,40.7004,41.3212,40.557,41.2695,2648684.2255335,0
+TPR.US,D,20131001,000000,41.1095,41.1513,40.7697,40.8879,3629868.5380713,0
+TPR.US,D,20131002,000000,40.7376,40.879,40.474,40.8508,3668453.2925422,0
+TPR.US,D,20131003,000000,40.9259,41.4774,40.678,40.879,4979751.9570816,0
+TPR.US,D,20131004,000000,40.879,41.695,40.7903,41.4012,4767724.8429727,0
+TPR.US,D,20131007,000000,41.0236,41.5574,40.8665,40.9181,3173493.853129,0
+TPR.US,D,20131008,000000,40.9435,40.9806,40.0984,40.3179,5065432.6733152,0
+TPR.US,D,20131009,000000,40.2418,40.8303,39.9694,40.5229,4705131.0454704,0
+TPR.US,D,20131010,000000,40.9659,41.1982,40.7542,40.7697,3897408.559639,0
+TPR.US,D,20131011,000000,40.7903,41.0695,40.5794,41.0695,3386212.5604631,0
+TPR.US,D,20131014,000000,40.3013,40.7151,40.0007,40.7151,5713041.5939777,0
+TPR.US,D,20131015,000000,40.6741,40.678,40.2115,40.3501,6381101.1824552,0
+TPR.US,D,20131016,000000,40.6039,40.8458,40.3413,40.5882,5753350.7208903,0
+TPR.US,D,20131017,000000,40.556,41.2578,40.2193,40.7308,6892143.4942477,0
+TPR.US,D,20131018,000000,40.7767,40.9094,40.3413,40.5267,6347266.3927132,0
+TPR.US,D,20131021,000000,40.6107,40.879,40.0173,40.761,8050185.1000822,0
+TPR.US,D,20131022,000000,37.4679,38.2644,37.2405,37.6924,27523655.25316,0
+TPR.US,D,20131023,000000,37.3069,37.3225,36.0294,36.5242,20072012.839722,0
+TPR.US,D,20131024,000000,36.5037,37.0053,36.3006,36.9301,8826898.5948606,0
+TPR.US,D,20131025,000000,37.2337,37.63,37.2035,37.5353,7159181.4703631,0
+TPR.US,D,20131028,000000,37.5431,37.8349,37.2493,37.752,6182966.3832212,0
+TPR.US,D,20131029,000000,37.8427,38.2185,37.8281,38.1863,5790686.5092256,0
+TPR.US,D,20131030,000000,38.3317,38.4654,38.1053,38.242,5429949.4337947,0
+TPR.US,D,20131031,000000,38.6205,38.6889,38.2293,38.3561,5169044.6088586,0
+TPR.US,D,20131101,000000,38.2751,38.4078,37.7374,37.9335,4604858.2244764,0
+TPR.US,D,20131104,000000,37.9901,38.6313,37.9823,38.4137,5005072.4657845,0
+TPR.US,D,20131105,000000,38.3688,39.1056,38.194,38.9457,6136492.3430701,0
+TPR.US,D,20131106,000000,38.9457,39.3848,38.7816,39.3517,5250789.9034951,0
+TPR.US,D,20131107,000000,39.3517,39.4912,38.6918,38.8802,5406579.7302782,0
+TPR.US,D,20131108,000000,38.4567,39.008,38.3386,38.9788,4486986.1489204,0
+TPR.US,D,20131111,000000,38.887,39.2707,38.7953,39.1447,3346462.8556261,0
+TPR.US,D,20131112,000000,39.1281,39.6161,39.1056,39.4814,4111467.4209562,0
+TPR.US,D,20131113,000000,39.3468,40.1685,39.3107,40.1041,5172404.2150593,0
+TPR.US,D,20131114,000000,40.1119,40.4819,39.9627,40.3608,5308262.8373833,0
+TPR.US,D,20131115,000000,40.5346,40.9016,40.2193,40.7308,7144543.2593876,0
+TPR.US,D,20131118,000000,40.7697,40.8665,40.556,40.6478,4887130.7186148,0
+TPR.US,D,20131119,000000,40.5717,40.8303,40.474,40.5882,3522634.7031928,0
+TPR.US,D,20131120,000000,40.7767,41.1817,40.0984,40.2115,7492923.869195,0
+TPR.US,D,20131121,000000,40.2047,40.7219,40.0328,40.6039,4276055.3381463,0
+TPR.US,D,20131122,000000,40.7767,40.8508,40.4223,40.7903,3480263.0915954,0
+TPR.US,D,20131125,000000,40.6937,41.1006,40.6478,41.045,3625625.7417075,0
+TPR.US,D,20131126,000000,41.2724,42.995,41.1982,42.4017,13777415.113294,0
+TPR.US,D,20131127,000000,42.3411,43.1922,42.2367,42.9813,6702366.2149219,0
+TPR.US,D,20131129,000000,43.3309,43.8588,43.2518,43.8207,3742144.3437071,0
+TPR.US,D,20131202,000000,43.2205,43.4158,42.4241,42.5374,10147874.44164,0
+TPR.US,D,20131203,000000,42.7619,43.1404,42.4963,42.876,5841526.2956472,0
+TPR.US,D,20131204,000000,42.1723,42.8057,42.0864,42.7374,4407976.4897082,0
+TPR.US,D,20131205,000000,42.6076,42.7218,41.8922,42.1723,4189683.0286877,0
+TPR.US,D,20131206,000000,42.4427,42.6633,41.7545,42.0942,3269353.797055,0
+TPR.US,D,20131209,000000,42.6076,42.8984,42.3597,42.428,4027005.9579641,0
+TPR.US,D,20131210,000000,42.4798,42.5861,42.0102,42.4963,4300634.0490788,0
+TPR.US,D,20131211,000000,42.2982,42.4798,41.9126,41.9722,3880020.3690836,0
+TPR.US,D,20131212,000000,41.9526,42.4504,41.7634,42.0201,3482547.9106949,0
+TPR.US,D,20131213,000000,42.0201,42.4582,41.898,42.0054,2492949.7262084,0
+TPR.US,D,20131216,000000,42.0786,42.2563,41.5476,41.8698,3307377.0802853,0
+TPR.US,D,20131217,000000,41.9526,41.979,41.575,41.8521,2591870.0982287,0
+TPR.US,D,20131218,000000,41.8297,42.1917,41.45,42.1723,2874217.3868937,0
+TPR.US,D,20131219,000000,42.1566,42.2982,41.8698,41.9526,2208307.3726184,0
+TPR.US,D,20131220,000000,41.9957,42.7218,41.9371,42.428,4216541.4358069,0
+TPR.US,D,20131223,000000,42.4875,42.5588,42.1997,42.4651,1873000.4362237,0
+TPR.US,D,20131224,000000,42.6076,42.8984,42.4202,42.7082,1153295.7394357,0
+TPR.US,D,20131226,000000,42.7706,43.0497,42.6778,42.8135,1344620.1384209,0
+TPR.US,D,20131227,000000,42.9492,43.0497,42.3753,42.5861,1619830.1850018,0
+TPR.US,D,20131230,000000,42.5646,42.7706,42.1723,42.6778,2157306.7267355,0
+TPR.US,D,20131231,000000,42.7228,42.8887,42.1917,42.4798,2939163.6259443,0
+TPR.US,D,20140102,000000,42.4963,42.876,42.1099,42.3128,4556060.4310887,0
+TPR.US,D,20140103,000000,42.3831,42.9277,42.2494,42.5646,2650610.4407384,0
+TPR.US,D,20140106,000000,42.6925,42.8682,42.2318,42.2777,2996850.6975865,0
+TPR.US,D,20140107,000000,42.5861,42.8252,41.6462,42.672,5383766.3750894,0
+TPR.US,D,20140108,000000,42.6076,42.6076,42.0562,42.1636,4366097.7023201,0
+TPR.US,D,20140109,000000,42.1099,42.1332,41.6618,42.1186,3310044.0686782,0
+TPR.US,D,20140110,000000,42.1186,42.5022,41.8775,42.4427,3311414.9601378,0
+TPR.US,D,20140113,000000,42.3597,42.3685,40.8167,41.0977,7344585.8313407,0
+TPR.US,D,20140114,000000,40.9904,41.1641,40.641,40.7785,4736701.507764,0
+TPR.US,D,20140115,000000,40.7854,41.2032,40.1101,40.9689,4866180.0545126,0
+TPR.US,D,20140116,000000,40.5239,40.9689,39.3946,39.8318,9403789.8029354,0
+TPR.US,D,20140117,000000,39.4452,40.2632,39.3614,39.7801,7427098.5383115,0
+TPR.US,D,20140121,000000,39.9323,40.2251,39.703,39.7723,7874219.1936092,0
+TPR.US,D,20140122,000000,37.0072,37.751,36.6315,37.3723,31021082.151731,0
+TPR.US,D,20140123,000000,37.0698,37.4786,36.6169,37.3519,14323638.516306,0
+TPR.US,D,20140124,000000,36.8735,37.3108,36.857,36.9428,8938058.6300931,0
+TPR.US,D,20140127,000000,36.9507,37.139,36.5533,36.5533,6801631.8712634,0
+TPR.US,D,20140128,000000,36.6618,37.304,36.5934,36.9331,6968925.7109836,0
+TPR.US,D,20140129,000000,36.8501,37.2746,36.1631,36.2733,7563711.2533965,0
+TPR.US,D,20140130,000000,36.5778,36.7379,36.4051,36.5446,4674871.0242657,0
+TPR.US,D,20140131,000000,36.1845,36.3885,35.8956,36.246,7402857.9396225,0
+TPR.US,D,20140203,000000,36.2548,36.2548,34.981,35.192,7916060.0714428,0
+TPR.US,D,20140204,000000,35.2748,35.2748,34.3281,34.5331,12311725.17716,0
+TPR.US,D,20140205,000000,34.5516,34.5516,33.5356,34.3691,12010783.764272,0
+TPR.US,D,20140206,000000,34.5263,35.2388,34.4014,35.1333,6882323.8950324,0
+TPR.US,D,20140207,000000,35.4574,36.0927,35.3431,35.9951,8587488.4873639,0
+TPR.US,D,20140210,000000,36.0187,36.0752,35.5491,35.7209,4903682.8498046,0
+TPR.US,D,20140211,000000,35.7882,35.9659,35.5344,35.8312,5133210.8585502,0
+TPR.US,D,20140212,000000,35.9951,36.1786,35.4642,35.5257,4888312.0623017,0
+TPR.US,D,20140213,000000,35.4447,36.3055,35.4447,36.2548,6116654.3756236,0
+TPR.US,D,20140214,000000,36.1913,36.6813,35.9561,36.3885,4938423.370526,0
+TPR.US,D,20140218,000000,36.8053,36.8053,36.2899,36.4256,3998230.5568829,0
+TPR.US,D,20140219,000000,36.4206,36.5934,36.1387,36.204,4044588.8192052,0
+TPR.US,D,20140220,000000,36.204,36.4051,35.9483,36.0576,3164343.3063227,0
+TPR.US,D,20140221,000000,36.0576,36.5242,36.0097,36.0635,3224321.3445599,0
+TPR.US,D,20140224,000000,36.1913,36.6003,36.0927,36.2899,3279125.2408902,0
+TPR.US,D,20140225,000000,36.246,36.6227,36.1786,36.5319,3682879.4149288,0
+TPR.US,D,20140226,000000,36.5778,36.9935,36.5446,36.6735,3330596.1701661,0
+TPR.US,D,20140227,000000,36.7057,37.0414,36.5934,36.9507,3600118.7589794,0
+TPR.US,D,20140228,000000,37.0072,37.183,36.6676,36.9419,3963364.0125071,0
+TPR.US,D,20140303,000000,36.5446,36.7828,36.0752,36.3885,3695427.4774903,0
+TPR.US,D,20140304,000000,36.69,36.8267,36.4256,36.6403,4541214.2298543,0
+TPR.US,D,20140305,000000,36.5603,36.7818,36.2079,36.6656,3499867.4542191,0
+TPR.US,D,20140306,000000,36.5759,37.0082,36.5759,36.8414,3086463.7616695,0
+TPR.US,D,20140307,000000,36.896,37.5284,36.8872,37.2083,4371027.9935788,0
+TPR.US,D,20140310,000000,37.2083,37.4143,36.9731,37.2903,4088724.7619639,0
+TPR.US,D,20140311,000000,37.3382,37.9833,37.2903,37.4738,4749787.4761673,0
+TPR.US,D,20140312,000000,37.3294,37.3977,37.0482,37.3673,3332416.8533679,0
+TPR.US,D,20140313,000000,37.3899,37.4611,36.5915,36.7281,6514341.996349,0
+TPR.US,D,20140314,000000,37.0015,38.0672,37.0015,37.4299,8012188.4559983,0
+TPR.US,D,20140317,000000,37.5587,37.8349,37.2766,37.6798,4670906.914357,0
+TPR.US,D,20140318,000000,38.2604,38.3287,37.8028,38.2809,4716612.5175914,0
+TPR.US,D,20140319,000000,38.2439,38.4342,38.0165,38.2986,3503588.7380621,0
+TPR.US,D,20140320,000000,38.2683,38.3444,38.0389,38.1003,2961743.3763102,0
+TPR.US,D,20140321,000000,38.4293,38.8724,38.2067,38.2907,4933869.1010653,0
+TPR.US,D,20140324,000000,38.4811,38.6714,37.9335,37.9502,3165938.581362,0
+TPR.US,D,20140325,000000,38.0672,38.198,37.4679,37.7247,3864325.813493,0
+TPR.US,D,20140326,000000,37.9998,38.1823,37.4299,37.4299,3386884.6866198,0
+TPR.US,D,20140327,000000,37.5284,37.9599,37.4679,37.6114,3485419.815599,0
+TPR.US,D,20140328,000000,37.7041,38.237,37.4611,37.8544,3799895.9640505,0
+TPR.US,D,20140331,000000,38.1756,38.2234,37.6036,37.8476,4469714.7607765,0
+TPR.US,D,20140401,000000,37.9911,37.9998,37.6114,37.8408,5792972.3529078,0
+TPR.US,D,20140402,000000,37.8866,38.32,37.7344,38.2067,5038463.6112798,0
+TPR.US,D,20140403,000000,38.3287,38.4068,37.9502,38.1512,2900533.7898408,0
+TPR.US,D,20140404,000000,38.3386,38.6479,37.7188,37.7714,3332985.4966863,0
+TPR.US,D,20140407,000000,37.8028,37.9169,37.0482,37.2542,4183300.9039473,0
+TPR.US,D,20140408,000000,37.2396,37.6651,37.1536,37.4143,5847420.7190911,0
+TPR.US,D,20140409,000000,37.5382,38.0839,37.4875,37.8642,4464522.1763833,0
+TPR.US,D,20140410,000000,37.8866,38.7632,37.627,37.7041,6068067.6462423,0
+TPR.US,D,20140411,000000,37.4533,37.5734,36.857,37.2005,4993310.2580433,0
+TPR.US,D,20140414,000000,37.4875,37.6494,36.8648,37.1536,5350656.9897969,0
+TPR.US,D,20140415,000000,36.9654,37.6427,36.6217,37.2396,6000319.1739014,0
+TPR.US,D,20140416,000000,37.4738,37.6339,37.2903,37.5382,2729830.1393747,0
+TPR.US,D,20140417,000000,37.589,38.0242,37.589,37.709,4125479.6119901,0
+TPR.US,D,20140421,000000,37.709,38.0165,37.3137,37.4299,3838304.490322,0
+TPR.US,D,20140422,000000,37.546,38.1083,37.3596,37.7422,3083974.0260588,0
+TPR.US,D,20140423,000000,37.8105,38.3991,37.7871,38.1512,5120710.9513686,0
+TPR.US,D,20140424,000000,38.1512,38.4644,37.9081,38.1083,4172332.7476868,0
+TPR.US,D,20140425,000000,37.9998,38.1609,37.6036,37.9666,5277282.5346419,0
+TPR.US,D,20140428,000000,37.9911,38.564,37.7041,38.4293,9708786.5135802,0
+TPR.US,D,20140429,000000,35.0523,35.8214,34.5565,34.8386,27900186.26869,0
+TPR.US,D,20140430,000000,34.5018,34.7546,33.4585,34.0295,20140607.617255,0
+TPR.US,D,20140501,000000,33.5034,33.685,32.9821,33.5414,13664455.911094,0
+TPR.US,D,20140502,000000,33.5346,33.8098,33.2145,33.4438,7387989.1975718,0
+TPR.US,D,20140505,000000,33.5034,33.5034,33.0252,33.0681,6499051.1262854,0
+TPR.US,D,20140506,000000,33.0174,33.0252,32.2365,32.4756,9941488.6790836,0
+TPR.US,D,20140507,000000,32.5275,32.584,31.7192,32.017,12239418.337028,0
+TPR.US,D,20140508,000000,32.017,32.5275,31.9047,32.0394,8980473.2741579,0
+TPR.US,D,20140509,000000,31.9652,32.2219,31.7192,32.1018,4767666.4417671,0
+TPR.US,D,20140512,000000,32.1995,32.5186,32.1321,32.3712,4097071.0114638,0
+TPR.US,D,20140513,000000,32.4366,32.5118,32.0853,32.1624,5223131.2973997,0
+TPR.US,D,20140514,000000,32.1263,32.1624,31.5797,31.69,6212868.8251139,0
+TPR.US,D,20140515,000000,31.5895,31.8285,31.3474,31.7446,4896656.2626366,0
+TPR.US,D,20140516,000000,31.7798,32.1321,31.6978,32.0023,4723495.6632016,0
+TPR.US,D,20140519,000000,31.8793,32.0853,31.5895,31.9116,4404561.5560495,0
+TPR.US,D,20140520,000000,31.8706,31.8706,31.4304,31.5465,4562309.3600968,0
+TPR.US,D,20140521,000000,31.6616,31.9262,31.4547,31.5797,2992101.7574402,0
+TPR.US,D,20140522,000000,31.5728,31.7359,31.4147,31.5075,3132617.1074805,0
+TPR.US,D,20140523,000000,31.5544,31.7261,31.3748,31.6529,2581402.962838,0
+TPR.US,D,20140527,000000,31.7973,31.8793,31.4147,31.5222,4658492.0475279,0
+TPR.US,D,20140528,000000,31.4372,31.5299,30.7979,31.1043,5805574.7183448,0
+TPR.US,D,20140529,000000,31.204,31.2322,30.8818,30.9502,4444610.4389928,0
+TPR.US,D,20140530,000000,31.0205,31.2322,30.9433,31.0252,6785961.9056542,0
+TPR.US,D,20140602,000000,31.2488,31.2488,30.7452,30.8194,5258944.5560571,0
+TPR.US,D,20140603,000000,30.8194,30.8614,30.5705,30.7608,8520131.4055593,0
+TPR.US,D,20140604,000000,30.4407,30.5051,29.7428,29.9654,12076629.586806,0
+TPR.US,D,20140605,000000,30.0658,30.468,29.7291,30.4202,8656190.8460642,0
+TPR.US,D,20140606,000000,30.4904,30.8955,30.4339,30.7354,7866922.1166465,0
+TPR.US,D,20140609,000000,30.8262,31.4333,30.7588,31.3786,7116724.8184135,0
+TPR.US,D,20140610,000000,31.2264,31.2791,30.3197,30.4202,8514969.5586429,0
+TPR.US,D,20140611,000000,30.2279,30.2582,29.7361,30.0738,8942344.4589243,0
+TPR.US,D,20140612,000000,29.9654,30.0122,29.6384,29.7214,6956008.7987019,0
+TPR.US,D,20140613,000000,29.7145,30.2894,29.7145,30.2582,4972253.0373554,0
+TPR.US,D,20140616,000000,30.2055,30.589,30.0738,30.4973,5057666.3375417,0
+TPR.US,D,20140617,000000,30.4904,31.4888,30.4407,31.365,9855045.6734287,0
+TPR.US,D,20140618,000000,31.3387,31.3514,30.0386,30.1206,15622336.864574,0
+TPR.US,D,20140619,000000,30.0825,30.2972,26.8998,27.4307,50269065.249663,0
+TPR.US,D,20140620,000000,26.8998,27.0472,26.3679,26.6938,42570000.493143,0
+TPR.US,D,20140623,000000,26.3239,26.5317,26.0008,26.1472,22008841.695429,0
+TPR.US,D,20140624,000000,26.155,26.7924,26.0175,26.1999,12286662.863261,0
+TPR.US,D,20140625,000000,25.9305,26.2829,25.8251,26.2088,11332920.969899,0
+TPR.US,D,20140626,000000,26.1931,26.562,26.0741,26.3932,8273516.4335299,0
+TPR.US,D,20140627,000000,26.4527,26.7377,26.4244,26.4918,8014273.4814994,0
+TPR.US,D,20140630,000000,26.518,26.518,26.1687,26.2761,8629337.5618578,0
+TPR.US,D,20140701,000000,26.3317,26.4762,26.1931,26.3473,7131119.1787408,0
+TPR.US,D,20140702,000000,26.2926,27.1291,26.1774,26.9475,13317930.820295,0
+TPR.US,D,20140703,000000,26.9769,27.2637,26.7065,27.0071,6290363.1267261,0
+TPR.US,D,20140707,000000,27.1076,27.9734,27.0529,27.5302,11946104.941267,0
+TPR.US,D,20140708,000000,27.3994,27.5058,26.8235,26.8831,7631498.6598745,0
+TPR.US,D,20140709,000000,26.6001,26.8081,26.4088,26.518,9657388.3296656,0
+TPR.US,D,20140710,000000,26.2829,26.4918,26.1687,26.2088,9107609.6251839,0
+TPR.US,D,20140711,000000,26.3161,26.4527,26.1619,26.3239,5434223.9922177,0
+TPR.US,D,20140714,000000,26.4918,26.525,26.0555,26.1238,5563271.1897103,0
+TPR.US,D,20140715,000000,26.0741,26.3239,25.7578,25.8163,8164816.4210139,0
+TPR.US,D,20140716,000000,25.8564,26.033,25.6651,25.9697,6684321.2669481,0
+TPR.US,D,20140717,000000,25.8691,26.5552,25.8691,26.1999,6810978.113338,0
+TPR.US,D,20140718,000000,26.2478,26.4918,26.1687,26.3239,5337515.6939355,0
+TPR.US,D,20140721,000000,26.2829,26.646,26.2322,26.3766,5863417.5265357,0
+TPR.US,D,20140722,000000,26.4762,26.6781,26.3853,26.5913,3915800.8410991,0
+TPR.US,D,20140723,000000,26.7153,26.7465,26.4849,26.5689,4014508.0999478,0
+TPR.US,D,20140724,000000,26.7827,27.4766,26.724,26.9535,5885841.5403531,0
+TPR.US,D,20140725,000000,26.8831,27.0237,26.4762,26.6147,5039776.1015339,0
+TPR.US,D,20140728,000000,26.7465,27.0071,26.5396,26.6313,3690376.2854899,0
+TPR.US,D,20140729,000000,26.5552,26.6627,26.3532,26.401,4420922.0903014,0
+TPR.US,D,20140730,000000,26.518,26.8402,26.518,26.724,5584649.1047383,0
+TPR.US,D,20140731,000000,26.6001,26.8549,26.4323,26.562,5211588.3503255,0
+TPR.US,D,20140801,000000,26.5689,26.6938,25.8691,25.9013,7553419.3216229,0
+TPR.US,D,20140804,000000,25.911,26.4762,25.708,26.3679,9480695.9941605,0
+TPR.US,D,20140805,000000,27.1467,27.8748,26.9769,27.5146,18704653.116057,0
+TPR.US,D,20140806,000000,27.1779,27.5146,26.646,26.9769,8236164.2518735,0
+TPR.US,D,20140807,000000,27.0472,27.1856,26.686,26.7621,3790534.3532377,0
+TPR.US,D,20140808,000000,26.8627,28.2466,26.7465,28.2154,15734259.189228,0
+TPR.US,D,20140811,000000,28.19,28.2535,27.6894,27.8064,7494899.2643627,0
+TPR.US,D,20140812,000000,27.7391,28.2466,27.4971,27.6542,5603881.5438942,0
+TPR.US,D,20140813,000000,27.6971,27.7391,27.2013,27.4395,5932047.1398746,0
+TPR.US,D,20140814,000000,27.538,27.9148,27.4766,27.906,4161392.2551553,0
+TPR.US,D,20140815,000000,27.9685,27.9997,27.5146,27.7138,4331319.2720441,0
+TPR.US,D,20140818,000000,27.9685,28.2466,27.7909,27.8669,3855253.1349608,0
+TPR.US,D,20140819,000000,27.9909,28.19,27.9226,28.0066,3349675.9465212,0
+TPR.US,D,20140820,000000,27.9997,28.4525,27.9392,28.3628,4406739.8185633,0
+TPR.US,D,20140821,000000,28.354,28.5355,28.1149,28.274,4639941.980354,0
+TPR.US,D,20140822,000000,28.3695,28.8752,28.3628,28.7142,5562246.6071544,0
+TPR.US,D,20140825,000000,28.8752,28.883,28.5151,28.6233,2972464.6081747,0
+TPR.US,D,20140826,000000,28.6302,28.7453,28.4819,28.5735,2949361.2961227,0
+TPR.US,D,20140827,000000,28.7209,28.839,28.4672,28.5735,2760675.1972187,0
+TPR.US,D,20140828,000000,28.3277,28.3911,27.8611,28.2662,5444235.1883709,0
+TPR.US,D,20140829,000000,28.3755,28.4057,28.146,28.3071,3596946.6513865,0
+TPR.US,D,20140902,000000,28.315,28.6595,28.0397,28.2466,4259807.5079756,0
+TPR.US,D,20140903,000000,28.3218,28.3218,27.9734,28.068,4323815.229405,0
+TPR.US,D,20140904,000000,28.146,28.7844,28.1071,28.6458,6663646.2155535,0
+TPR.US,D,20140905,000000,28.7288,29.1641,28.5404,29.0762,5951964.0001779,0
+TPR.US,D,20140908,000000,29.1465,29.2392,28.839,28.968,4421812.4525425,0
+TPR.US,D,20140909,000000,28.7747,28.9122,28.3647,28.4331,4615920.6423321,0
+TPR.US,D,20140910,000000,28.7834,28.7834,28.2671,28.6273,5162229.085697,0
+TPR.US,D,20140911,000000,28.6273,29.0304,28.5628,28.961,4842196.6260451,0
+TPR.US,D,20140912,000000,29.0167,29.0518,28.3315,28.6673,5956480.360084,0
+TPR.US,D,20140915,000000,28.6204,28.9074,28.4418,28.6429,5422935.1416172,0
+TPR.US,D,20140916,000000,28.7044,29.0441,28.5872,28.8127,4498817.0036929,0
+TPR.US,D,20140917,000000,28.9376,28.961,28.5404,28.7122,4195347.9456389,0
+TPR.US,D,20140918,000000,28.8206,29.085,28.759,28.9533,5196703.2149539,0
+TPR.US,D,20140919,000000,29.0304,29.1251,28.7288,28.7376,8613849.9719434,0
+TPR.US,D,20140922,000000,28.6956,28.6956,28.1549,28.2554,3834390.5849585,0
+TPR.US,D,20140923,000000,28.2671,28.9074,28.2632,28.4495,5174235.1440866,0
+TPR.US,D,20140924,000000,28.4632,28.8303,28.4418,28.759,3574798.2502765,0
+TPR.US,D,20140925,000000,28.6956,28.9464,28.1236,28.1383,4275064.5668148,0
+TPR.US,D,20140926,000000,28.2017,28.6273,28.0397,28.1764,3261000.3754769,0
+TPR.US,D,20140929,000000,27.9909,28.148,27.8201,28.0446,3449810.4488703,0
+TPR.US,D,20140930,000000,27.9734,28.0066,27.5722,27.6191,4100901.9256402,0
+TPR.US,D,20141001,000000,27.5575,27.6141,26.9065,27.0462,6013613.1325637,0
+TPR.US,D,20141002,000000,27.0462,27.4238,26.8372,27.3096,5039924.6660045,0
+TPR.US,D,20141003,000000,27.378,27.4151,27.1467,27.2286,4353894.9240799,0
+TPR.US,D,20141006,000000,27.2843,27.3467,26.8372,26.9281,4278597.3274674,0
+TPR.US,D,20141007,000000,26.7719,26.9749,26.527,26.5571,4233793.3568825,0
+TPR.US,D,20141008,000000,26.6577,27.1467,26.565,27.092,4815500.1029697,0
+TPR.US,D,20141009,000000,27.0139,27.0676,26.2379,26.402,5372962.1520379,0
+TPR.US,D,20141010,000000,26.3689,26.8881,26.2526,26.4332,4649958.2994201,0
+TPR.US,D,20141013,000000,26.4332,26.9358,26.2526,26.4547,5906460.2397072,0
+TPR.US,D,20141014,000000,26.6968,27.782,26.6274,27.6258,8999022.3167491,0
+TPR.US,D,20141015,000000,27.2647,27.9997,26.727,27.5654,8284753.0304198,0
+TPR.US,D,20141016,000000,27.0529,27.6502,26.9202,27.2384,5472734.9767446,0
+TPR.US,D,20141017,000000,27.378,27.4737,26.6968,26.7514,6658731.293033,0
+TPR.US,D,20141020,000000,26.6968,27.2843,26.5347,27.2843,5320048.6105233,0
+TPR.US,D,20141021,000000,27.3624,27.5654,27.2647,27.4931,4842586.991999,0
+TPR.US,D,20141022,000000,27.5878,27.8377,27.3165,27.333,4031515.1457925,0
+TPR.US,D,20141023,000000,27.4931,28.0856,27.4336,27.8728,4567358.5029321,0
+TPR.US,D,20141024,000000,27.8377,27.9607,27.6415,27.8972,4344272.0447153,0
+TPR.US,D,20141027,000000,27.8279,28.1305,27.4794,28.0397,6100571.5032444,0
+TPR.US,D,20141028,000000,26.8968,27.1779,25.7851,26.3689,20296682.277989,0
+TPR.US,D,20141029,000000,25.9804,26.52,25.9804,26.2155,7396069.0556073,0
+TPR.US,D,20141030,000000,26.032,26.6186,26.0068,26.5777,7552635.5159677,0
+TPR.US,D,20141031,000000,26.8666,26.8666,26.441,26.6664,5773608.7671846,0
+TPR.US,D,20141103,000000,26.7104,26.8128,26.2926,26.3239,5998928.8153732,0
+TPR.US,D,20141104,000000,26.0731,26.1609,25.5324,25.5948,6898207.9983959,0
+TPR.US,D,20141105,000000,25.5948,25.6943,25.3781,25.6075,5844069.3095508,0
+TPR.US,D,20141106,000000,25.6163,25.9804,25.4865,25.9511,6392814.2102339,0
+TPR.US,D,20141107,000000,25.9433,26.3689,25.8524,26.1082,4625694.1353323,0
+TPR.US,D,20141110,000000,26.1238,26.4703,26.0799,26.2926,5351305.5505549,0
+TPR.US,D,20141111,000000,26.402,26.7592,26.3942,26.5933,4761654.1913293,0
+TPR.US,D,20141112,000000,26.6274,27.3165,26.565,27.2697,4771957.393511,0
+TPR.US,D,20141113,000000,27.2697,27.4737,26.8208,26.9134,5381618.8500523,0
+TPR.US,D,20141114,000000,26.9612,27.4238,26.9134,27.2931,4218158.22708,0
+TPR.US,D,20141117,000000,27.1779,27.458,27.1692,27.2286,4211412.3755323,0
+TPR.US,D,20141118,000000,27.2209,27.5341,27.0842,27.378,4821952.9239066,0
+TPR.US,D,20141119,000000,27.3263,27.6141,27.2472,27.4864,3027262.3570096,0
+TPR.US,D,20141120,000000,27.458,28.2671,27.4238,28.0222,4649489.0406094,0
+TPR.US,D,20141121,000000,28.3872,28.6956,28.2017,28.276,5455614.2022362,0
+TPR.US,D,20141124,000000,28.4261,29.1641,28.3735,29.0167,7948262.7011732,0
+TPR.US,D,20141125,000000,29.085,29.1553,28.2924,28.7678,7117104.9385418,0
+TPR.US,D,20141126,000000,28.7961,28.839,28.3794,28.4331,4245496.1388354,0
+TPR.US,D,20141128,000000,28.5628,28.9201,28.5111,28.7902,3257354.9107433,0
+TPR.US,D,20141201,000000,28.6039,28.6575,27.6581,27.9997,6140584.5257982,0
+TPR.US,D,20141202,000000,27.9216,28.0524,27.0989,27.2931,10683202.433755,0
+TPR.US,D,20141203,000000,27.1983,27.501,27.0256,27.4794,7213453.6083469,0
+TPR.US,D,20141204,000000,27.4141,27.543,27.0793,27.1739,3585671.1203593,0
+TPR.US,D,20141205,000000,27.1428,27.3156,26.7797,27.0168,3541677.5945759,0
+TPR.US,D,20141208,000000,26.9309,27.0949,26.4674,26.6821,5203859.9241066,0
+TPR.US,D,20141209,000000,26.3581,26.7524,26.2341,26.6577,5622336.3248903,0
+TPR.US,D,20141210,000000,26.6879,26.8998,26.2175,26.3298,6262203.4997609,0
+TPR.US,D,20141211,000000,26.6021,27.5341,26.3903,26.9856,11606787.788749,0
+TPR.US,D,20141212,000000,26.8216,28.2671,26.8216,27.5664,9570109.264645,0
+TPR.US,D,20141215,000000,27.7685,28.3735,27.4063,27.4667,9088163.0482737,0
+TPR.US,D,20141216,000000,27.4063,27.9772,27.2257,27.3858,5468440.951253,0
+TPR.US,D,20141217,000000,27.6278,28.0914,27.5341,27.9967,5889265.6952548,0
+TPR.US,D,20141218,000000,28.4028,28.676,28.276,28.5296,6971166.4730333,0
+TPR.US,D,20141219,000000,28.6546,28.6702,28.2095,28.5735,8204177.8090623,0
+TPR.US,D,20141222,000000,28.9445,29.007,28.4721,28.9747,4338887.8633842,0
+TPR.US,D,20141223,000000,28.9279,29.4072,28.844,29.1318,6047937.6727674,0
+TPR.US,D,20141224,000000,29.1318,29.1699,28.8361,28.9533,1736209.4437738,0
+TPR.US,D,20141226,000000,29.0001,29.3593,28.966,29.0685,2252709.7068415,0
+TPR.US,D,20141229,000000,28.9904,29.7194,28.9904,29.5399,3858960.0746479,0
+TPR.US,D,20141230,000000,29.492,29.86,29.3681,29.6501,4814882.2796885,0
+TPR.US,D,20141231,000000,29.7506,29.7975,29.3973,29.4149,3236967.7670468,0
+TPR.US,D,20150102,000000,29.5213,29.695,28.9825,29.2187,3793670.600441,0
+TPR.US,D,20150105,000000,29.4676,29.4676,28.5999,28.764,5773105.6971497,0
+TPR.US,D,20150106,000000,28.9533,29.0508,28.191,28.4281,7966549.4506302,0
+TPR.US,D,20150107,000000,28.7932,29.3056,28.6077,29.3056,6497535.7686853,0
+TPR.US,D,20150108,000000,29.4989,30.0932,29.3808,30.0493,8108898.8034455,0
+TPR.US,D,20150109,000000,30.0249,30.0493,29.2109,29.9156,7168207.0180977,0
+TPR.US,D,20150112,000000,29.7506,30.2493,29.5155,30.2055,6796048.9209166,0
+TPR.US,D,20150113,000000,30.3304,30.7364,29.4755,29.6638,8041832.7030868,0
+TPR.US,D,20150114,000000,29.0947,29.3681,28.5999,28.9445,5461745.3042505,0
+TPR.US,D,20150115,000000,28.9747,29.1318,28.3579,28.394,5154019.1056769,0
+TPR.US,D,20150116,000000,28.2007,28.4896,27.9186,28.276,6016676.6344057,0
+TPR.US,D,20150120,000000,28.4515,28.5658,27.9567,28.232,4165412.7171046,0
+TPR.US,D,20150121,000000,28.3735,29.6004,28.2924,29.4393,8999241.5774161,0
+TPR.US,D,20150122,000000,29.5399,30.0561,29.3681,29.9547,8288326.7743747,0
+TPR.US,D,20150123,000000,29.9829,30.0434,29.3681,29.4588,5596090.6181395,0
+TPR.US,D,20150126,000000,29.3681,29.3681,28.8654,29.0431,9085304.4629429,0
+TPR.US,D,20150127,000000,28.764,28.9533,28.4087,28.7932,5345080.1869454,0
+TPR.US,D,20150128,000000,29.0001,29.0371,28.5238,28.5521,6197373.0385391,0
+TPR.US,D,20150129,000000,30.3216,31.2469,29.8736,30.4943,24367745.285854,0
+TPR.US,D,20150130,000000,30.2132,30.385,28.9825,29.1251,14080542.985355,0
+TPR.US,D,20150202,000000,29.1924,29.5155,28.7239,29.3973,8021012.1609692,0
+TPR.US,D,20150203,000000,29.4393,30.3216,29.4072,30.2982,5922622.0049432,0
+TPR.US,D,20150204,000000,29.9156,30.8486,29.9059,30.6271,6483655.7488011,0
+TPR.US,D,20150205,000000,30.6661,30.8848,30.2592,30.509,4707906.6396142,0
+TPR.US,D,20150206,000000,30.6574,30.8135,30.5568,30.714,3592561.4380474,0
+TPR.US,D,20150209,000000,30.7277,30.9951,30.5803,30.7277,4297581.8176448,0
+TPR.US,D,20150210,000000,30.9248,31.0252,30.6905,31.0195,4323586.747495,0
+TPR.US,D,20150211,000000,31.0643,31.1679,30.7364,30.9804,3442759.2717209,0
+TPR.US,D,20150212,000000,31.1679,31.1679,30.6495,30.7072,3932348.8739588,0
+TPR.US,D,20150213,000000,30.8135,31.2078,30.6574,31.2078,4781187.8577567,0
+TPR.US,D,20150217,000000,31.1903,31.3181,30.7842,30.9005,3297962.1911795,0
+TPR.US,D,20150218,000000,30.8925,31.1512,30.7521,31.0897,3337707.7976864,0
+TPR.US,D,20150219,000000,31.3424,32.1077,31.326,31.8627,8710563.3931384,0
+TPR.US,D,20150220,000000,31.8706,32.7246,31.6158,32.5293,11796909.327814,0
+TPR.US,D,20150223,000000,32.6074,32.7421,32.3761,32.665,7170385.2806114,0
+TPR.US,D,20150224,000000,33.1559,33.9934,32.9051,33.6352,12214500.489269,0
+TPR.US,D,20150225,000000,33.6088,33.9328,33.441,33.8987,8091673.5215165,0
+TPR.US,D,20150226,000000,33.6733,34.0402,33.564,33.9934,6953092.836748,0
+TPR.US,D,20150227,000000,33.9485,34.2774,33.8235,34.1026,4876784.4839658,0
+TPR.US,D,20150302,000000,34.0744,34.3554,33.7288,34.1105,7340760.040077,0
+TPR.US,D,20150303,000000,33.9934,34.0021,33.2974,33.3999,6160846.6704227,0
+TPR.US,D,20150304,000000,33.642,33.6967,32.8534,33.1149,6157445.0563374,0
+TPR.US,D,20150305,000000,33.5249,34.1778,33.2408,33.2408,8190123.6101436,0
+TPR.US,D,20150306,000000,33.1755,33.2408,32.6006,32.702,5876205.3414152,0
+TPR.US,D,20150309,000000,32.7256,32.7968,32.4746,32.5772,2606061.5912098,0
+TPR.US,D,20150310,000000,32.1818,32.3644,31.9789,32.1664,4481390.903583,0
+TPR.US,D,20150311,000000,32.0003,32.1664,31.7709,31.8432,6225475.2888811,0
+TPR.US,D,20150312,000000,31.8989,32.096,31.7485,32.015,6288822.154562,0
+TPR.US,D,20150313,000000,32.0481,32.6153,31.89,32.5547,5818307.2057664,0
+TPR.US,D,20150316,000000,32.6397,32.948,32.5195,32.6933,2634184.333203,0
+TPR.US,D,20150317,000000,32.7529,32.7821,32.2961,32.3546,2926320.4836066,0
+TPR.US,D,20150318,000000,32.3546,32.9148,32.1273,32.7607,3715192.6995753,0
+TPR.US,D,20150319,000000,32.136,32.6552,32.0863,32.5693,3321326.7717833,0
+TPR.US,D,20150320,000000,32.702,33.0105,32.5195,32.8212,3941201.2672414,0
+TPR.US,D,20150323,000000,32.9577,33.5005,32.8837,33.1599,4814194.7847936,0
+TPR.US,D,20150324,000000,33.1511,33.4039,33.0877,33.2165,3681996.2247656,0
+TPR.US,D,20150325,000000,33.2605,33.8635,33.1149,33.3131,6006433.8825948,0
+TPR.US,D,20150326,000000,33.0652,33.0877,32.015,32.1204,7039433.3841474,0
+TPR.US,D,20150327,000000,32.2444,32.665,32.0481,32.6074,3048444.5767693,0
+TPR.US,D,20150330,000000,32.6865,32.8934,32.5283,32.828,2053962.2072391,0
+TPR.US,D,20150331,000000,32.6806,33.1511,32.6484,32.702,2652750.7936977,0
+TPR.US,D,20150401,000000,32.5459,32.9577,32.3966,32.8534,2665090.8660004,0
+TPR.US,D,20150402,000000,32.9003,33.1442,32.7529,33.0427,1874318.0493904,0
+TPR.US,D,20150406,000000,33.2008,33.7699,33.0515,33.5327,3869367.7842504,0
+TPR.US,D,20150407,000000,33.5151,33.7142,33.3872,33.439,1855029.258194,0
+TPR.US,D,20150408,000000,33.5551,33.9895,33.397,33.7699,3821866.0877957,0
+TPR.US,D,20150409,000000,33.8382,34.0129,33.4614,33.9435,3018816.7230016,0
+TPR.US,D,20150410,000000,33.9572,34.1066,33.846,33.9651,1874318.0493904,0
+TPR.US,D,20150413,000000,33.8635,34.0441,33.3648,33.5405,2889960.0978643,0
+TPR.US,D,20150414,000000,33.4303,33.4547,33.0515,33.1842,2570837.467522,0
+TPR.US,D,20150415,000000,33.2692,33.397,32.948,32.9647,2841834.4306333,0
+TPR.US,D,20150416,000000,33.3706,34.21,33.3648,33.9505,7397071.0973469,0
+TPR.US,D,20150417,000000,33.7298,33.8938,32.9148,33.4682,4314165.7108939,0
+TPR.US,D,20150420,000000,33.563,33.7757,33.4213,33.5795,2701529.1200168,0
+TPR.US,D,20150421,000000,33.2477,33.3033,32.4816,32.7529,4807685.6118163,0
+TPR.US,D,20150422,000000,32.6397,32.948,32.5372,32.828,3535723.7453438,0
+TPR.US,D,20150423,000000,32.7529,33.846,32.7529,33.4468,4708792.903525,0
+TPR.US,D,20150424,000000,33.5453,33.7435,33.2408,33.6664,3039178.2521341,0
+TPR.US,D,20150427,000000,33.8879,34.2979,33.3443,33.4136,8250423.3673035,0
+TPR.US,D,20150428,000000,31.2205,32.0784,30.471,31.2957,22305083.348134,0
+TPR.US,D,20150429,000000,30.7364,30.8594,30.0464,30.3987,10546232.139357,0
+TPR.US,D,20150430,000000,30.2465,30.6105,29.861,30.1606,8093334.3698395,0
+TPR.US,D,20150501,000000,30.1948,30.2962,29.7282,29.8932,6157191.9844461,0
+TPR.US,D,20150504,000000,29.9947,30.2386,29.942,30.1303,4512176.5356388,0
+TPR.US,D,20150505,000000,29.9947,30.2386,29.8932,30.0523,3603330.8252921,0
+TPR.US,D,20150506,000000,30.0025,30.0962,29.578,29.9683,3032933.4214561,0
+TPR.US,D,20150507,000000,30.1138,30.3509,29.9556,30.2718,3217246.6020117,0
+TPR.US,D,20150508,000000,30.7696,30.8789,30.2553,30.3586,2989789.2746116,0
+TPR.US,D,20150511,000000,30.3586,30.6905,30.265,30.3265,2643682.2134957,0
+TPR.US,D,20150512,000000,30.1138,30.428,29.9858,30.2386,1812649.4499361,0
+TPR.US,D,20150513,000000,30.1049,30.3265,29.8755,30.0962,3392452.2682283,0
+TPR.US,D,20150514,000000,30.2025,30.2962,29.5546,29.8053,4941639.5351689,0
+TPR.US,D,20150515,000000,29.8932,29.9,29.4979,29.571,4521595.5230747,0
+TPR.US,D,20150518,000000,29.6794,29.8365,29.571,29.6873,2847927.623093,0
+TPR.US,D,20150519,000000,29.8131,30.0464,29.4286,29.5047,5945908.7172727,0
+TPR.US,D,20150520,000000,29.5389,29.695,29.2939,29.4569,4569662.7891002,0
+TPR.US,D,20150521,000000,29.5291,30.1303,29.4432,30.0601,5625744.0864711,0
+TPR.US,D,20150522,000000,30.0601,30.186,29.6062,29.6238,3298524.6870027,0
+TPR.US,D,20150526,000000,29.4199,29.4199,28.6615,28.8586,5584414.4753329,0
+TPR.US,D,20150527,000000,27.2306,28.0944,26.8392,27.9109,16774873.388336,0
+TPR.US,D,20150528,000000,27.903,28.0446,27.6512,27.7772,5972070.4082539,0
+TPR.US,D,20150529,000000,27.7772,28.1012,27.6425,27.9206,5276473.1144228,0
+TPR.US,D,20150601,000000,27.9802,28.4067,27.8084,28.2662,5009114.4439673,0
+TPR.US,D,20150602,000000,28.2896,28.7161,28.2359,28.2896,3847168.1540126,0
+TPR.US,D,20150603,000000,28.3695,28.7102,28.2877,28.5833,2821586.6301644,0
+TPR.US,D,20150604,000000,28.3051,28.7269,28.2184,28.393,2278199.271666,0
+TPR.US,D,20150605,000000,28.4702,28.718,28.4632,28.5296,2998407.038489,0
+TPR.US,D,20150608,000000,28.393,28.6156,28.1666,28.2184,3685354.8063836,0
+TPR.US,D,20150609,000000,28.2251,28.3208,28.0553,28.1129,2755352.4908411,0
+TPR.US,D,20150610,000000,28.2564,28.4478,28.0085,28.0739,4943418.2104858,0
+TPR.US,D,20150611,000000,28.1305,28.27,27.8513,27.948,3663300.6668689,0
+TPR.US,D,20150612,000000,27.8181,28.0173,27.7548,27.9841,2309573.014109,0
+TPR.US,D,20150615,000000,27.8094,28.026,27.6961,27.9313,4250448.9709103,0
+TPR.US,D,20150616,000000,27.8895,28.146,27.827,28.0349,2389262.9961383,0
+TPR.US,D,20150617,000000,27.9685,28.4321,27.9313,28.153,2971925.6777502,0
+TPR.US,D,20150618,000000,28.192,28.5589,28.1666,28.5296,5236571.7713674,0
+TPR.US,D,20150619,000000,28.5296,28.8215,28.4478,28.6156,6154051.6389124,0
+TPR.US,D,20150622,000000,28.718,28.9581,28.5912,28.7971,3893547.9325686,0
+TPR.US,D,20150623,000000,28.7902,29.0284,28.718,28.8693,3057726.2701429,0
+TPR.US,D,20150624,000000,28.9249,29.2861,28.7025,28.7678,3290927.4073511,0
+TPR.US,D,20150625,000000,28.8215,28.84,28.3852,28.4565,2977948.1740136,0
+TPR.US,D,20150626,000000,28.5735,28.8547,28.4478,28.7834,7464951.7408375,0
+TPR.US,D,20150629,000000,28.5345,28.6722,27.8425,27.8816,3341502.8514732,0
+TPR.US,D,20150630,000000,28.0085,28.146,27.4092,27.58,4931595.5523738,0
+TPR.US,D,20150701,000000,27.8425,28.0397,27.6268,27.9939,3666153.1047044,0
+TPR.US,D,20150702,000000,28.026,28.2789,27.7694,27.8895,2495803.1886265,0
+TPR.US,D,20150706,000000,27.7479,27.905,27.0462,27.1662,5909212.2684522,0
+TPR.US,D,20150707,000000,27.211,27.3634,26.5434,27.2189,6258461.7242669,0
+TPR.US,D,20150708,000000,26.9739,27.333,26.1766,26.2165,6351703.8597626,0
+TPR.US,D,20150709,000000,26.5377,26.7328,26.2098,26.3581,7046682.3057301,0
+TPR.US,D,20150710,000000,26.3298,26.6634,26.0701,26.5981,3804697.1579072,0
+TPR.US,D,20150713,000000,26.8695,26.9827,26.2966,26.5669,8237234.9406445,0
+TPR.US,D,20150714,000000,26.7094,26.9671,26.6147,26.6382,5814609.4873223,0
+TPR.US,D,20150715,000000,26.4703,26.5434,25.9071,25.9618,9420707.7100978,0
+TPR.US,D,20150716,000000,26.0574,26.0965,25.6368,25.7402,6517104.2709196,0
+TPR.US,D,20150717,000000,25.6016,25.667,25.0795,25.3811,6779259.0865738,0
+TPR.US,D,20150720,000000,25.4679,25.4846,25.2357,25.2776,4337292.5883447,0
+TPR.US,D,20150721,000000,25.2454,25.3596,24.7828,24.9897,6134600.9636719,0
+TPR.US,D,20150722,000000,24.9584,25.0716,24.6481,24.7428,5798279.6905471,0
+TPR.US,D,20150723,000000,25.0795,25.2132,24.6764,24.7028,4170008.9944501,0
+TPR.US,D,20150724,000000,24.6481,24.7574,24.1523,24.2782,4589655.4685126,0
+TPR.US,D,20150727,000000,24.1523,24.5271,24.0108,24.5037,7092737.2916158,0
+TPR.US,D,20150728,000000,24.5271,24.8521,24.3055,24.6091,4804248.1373414,0
+TPR.US,D,20150729,000000,24.5895,25.2541,24.5192,25.0639,4990461.918538,0
+TPR.US,D,20150730,000000,24.9341,25.0267,24.7574,24.9419,2975563.9704061,0
+TPR.US,D,20150731,000000,24.9653,25.1087,24.814,24.8619,5206326.0943186,0
+TPR.US,D,20150803,000000,24.3895,24.3895,23.8439,24.2469,9986448.3862172,0
+TPR.US,D,20150804,000000,25.5001,26.0418,24.3055,25.0267,16628702.342587,0
+TPR.US,D,20150805,000000,25.2708,25.3888,24.9038,25.2864,7788096.8822941,0
+TPR.US,D,20150806,000000,25.3215,25.4348,24.8384,25.1478,5398258.0707594,0
+TPR.US,D,20150807,000000,25.4679,26.6147,25.4348,26.3512,8679472.435481,0
+TPR.US,D,20150810,000000,26.4791,26.5747,26.2556,26.3512,5524327.8313448,0
+TPR.US,D,20150811,000000,25.7998,26.1161,25.7998,26.0096,4024515.1977709,0
+TPR.US,D,20150812,000000,25.628,25.628,24.4421,24.8521,11804499.435388,0
+TPR.US,D,20150813,000000,24.8619,25.262,24.6559,25.0716,6032825.0800686,0
+TPR.US,D,20150814,000000,25.182,25.6905,25.0356,25.4426,4784420.4157204,0
+TPR.US,D,20150817,000000,25.3811,25.5402,25.1478,25.5128,3195554.1401391,0
+TPR.US,D,20150818,000000,26.0193,26.4088,25.8661,26.0018,7180962.0463356,0
+TPR.US,D,20150819,000000,25.7763,25.873,25.4192,25.5646,3079473.0348908,0
+TPR.US,D,20150820,000000,25.3401,25.3401,24.8521,24.8686,4103871.165887,0
+TPR.US,D,20150821,000000,24.6618,24.6696,24.0967,24.4695,7613784.6520663,0
+TPR.US,D,20150824,000000,22.8688,23.7384,22.0099,22.8845,10854658.127817,0
+TPR.US,D,20150825,000000,23.4652,23.6985,22.6229,22.6326,7649426.8054368,0
+TPR.US,D,20150826,000000,23.1099,23.4837,22.7907,23.4261,6231106.394608,0
+TPR.US,D,20150827,000000,23.6985,24.0888,23.5306,23.9853,4883559.023825,0
+TPR.US,D,20150828,000000,23.7472,24.2977,23.6525,23.8721,4256346.4681019,0
+TPR.US,D,20150831,000000,23.8663,24.5349,23.8516,24.1044,6052273.7061439,0
+TPR.US,D,20150901,000000,23.6428,24.0489,23.4593,23.5803,5456183.8701374,0
+TPR.US,D,20150902,000000,23.9062,23.9062,23.2778,23.7472,5736535.2719835,0
+TPR.US,D,20150903,000000,23.7444,24.3708,23.7444,24.0596,4197967.8032343,0
+TPR.US,D,20150904,000000,23.7531,23.8965,23.2621,23.5023,3526865.2045659,0
+TPR.US,D,20150908,000000,23.9776,24.3484,23.7287,24.3016,5510027.7326127,0
+TPR.US,D,20150909,000000,24.405,24.5095,23.3393,23.4202,6342171.1436629,0
+TPR.US,D,20150910,000000,23.5101,23.9453,23.3753,23.7852,4412039.9841247,0
+TPR.US,D,20150911,000000,23.7364,23.7688,23.3314,23.7287,3088270.1007155,0
+TPR.US,D,20150914,000000,23.6311,23.6867,23.3159,23.3666,2768286.8210261,0
+TPR.US,D,20150915,000000,23.4379,23.7922,23.3236,23.6798,3279090.4050831,0
+TPR.US,D,20150916,000000,23.7598,24.1786,23.5676,24.1152,3201422.9490191,0
+TPR.US,D,20150917,000000,24.1699,24.5661,23.9142,24.0596,3100669.5988064,0
+TPR.US,D,20150918,000000,23.7111,23.9142,23.3666,23.4554,4045729.1795898,0
+TPR.US,D,20150921,000000,23.5843,23.9453,23.4867,23.6067,2441605.8451693,0
+TPR.US,D,20150922,000000,23.3236,23.3978,23.0123,23.309,2416051.7316437,0
+TPR.US,D,20150923,000000,23.391,23.469,22.8493,22.8893,2134201.3655183,0
+TPR.US,D,20150924,000000,22.8258,23.3236,22.6883,23.1578,4561691.5368157,0
+TPR.US,D,20150925,000000,23.4379,23.5023,22.8024,22.9558,2844718.6305279,0
+TPR.US,D,20150928,000000,22.7458,23.0425,22.0997,22.1144,3016248.0945341,0
+TPR.US,D,20150929,000000,22.1398,22.4219,21.9377,22.3593,3902301.9659257,0
+TPR.US,D,20150930,000000,22.6161,23.348,22.5594,23.3159,6014997.3435967,0
+TPR.US,D,20151001,000000,23.2778,23.3842,22.6794,22.9314,5177637.7827546,0
+TPR.US,D,20151002,000000,22.6483,23.6867,22.5096,23.6584,4519559.6775363,0
+TPR.US,D,20151005,000000,23.8595,24.7282,23.8507,24.4314,6662189.259159,0
+TPR.US,D,20151006,000000,24.405,24.8247,24.2431,24.5095,5056792.3686216,0
+TPR.US,D,20151007,000000,24.5017,24.937,24.161,24.4607,4502090.5449589,0
+TPR.US,D,20151008,000000,24.3436,25.6943,24.2509,25.3499,5541665.817355,0
+TPR.US,D,20151009,000000,25.3049,25.4699,24.9292,25.2112,3102415.4874816,0
+TPR.US,D,20151012,000000,25.3215,25.4435,24.7925,24.8472,2582615.0440016,0
+TPR.US,D,20151013,000000,24.7526,25.1878,24.6169,24.8247,3119039.3394504,0
+TPR.US,D,20151014,000000,24.855,24.9457,24.4773,24.8013,3097822.2838837,0
+TPR.US,D,20151015,000000,24.8803,24.9292,24.0342,24.0653,5598240.1923416,0
+TPR.US,D,20151016,000000,24.0429,24.0898,23.2543,23.9307,9745587.4698214,0
+TPR.US,D,20151019,000000,24.1552,24.4401,24.1064,24.3182,4396436.6163816,0
+TPR.US,D,20151020,000000,24.3348,24.4685,24.1239,24.2294,3540611.0041353,0
+TPR.US,D,20151021,000000,24.6861,24.9292,24.205,24.2294,6122819.2888622,0
+TPR.US,D,20151022,000000,24.4607,24.5261,24.1239,24.3016,5108404.6902902,0
+TPR.US,D,20151023,000000,24.4607,24.4607,23.8009,24.283,6949751.6730334,0
+TPR.US,D,20151026,000000,24.4607,24.694,24.1406,24.4401,5354316.7986864,0
+TPR.US,D,20151027,000000,26.0975,26.6627,25.2532,25.507,14059068.759568,0
+TPR.US,D,20151028,000000,25.4201,25.5245,24.5017,24.9848,8594451.5504135,0
+TPR.US,D,20151029,000000,24.9848,25.1878,24.6861,24.8706,3605026.5094219,0
+TPR.US,D,20151030,000000,24.8706,25.2912,24.8648,25.1468,4064588.6706955,0
+TPR.US,D,20151102,000000,25.1303,25.6641,24.8092,25.5812,4219860.0587053,0
+TPR.US,D,20151103,000000,25.7607,26.4507,25.6387,26.2351,5309490.2872851,0
+TPR.US,D,20151104,000000,26.2506,26.3707,25.6943,26.0193,3733202.8117421,0
+TPR.US,D,20151105,000000,26.1541,26.566,25.9754,26.3707,5409779.5016001,0
+TPR.US,D,20151106,000000,26.1951,26.3619,25.704,25.8417,4674154.8410592,0
+TPR.US,D,20151109,000000,25.7607,25.833,24.7202,24.8892,6501277.5441792,0
+TPR.US,D,20151110,000000,24.7038,25.3596,24.4401,25.2854,6744789.055647,0
+TPR.US,D,20151111,000000,25.2347,25.2347,24.0342,24.3708,7588972.3363111,0
+TPR.US,D,20151112,000000,24.1786,24.9126,24.1152,24.1963,6077157.742678,0
+TPR.US,D,20151113,000000,23.7688,23.8663,23.1655,23.5608,7620113.4985138,0
+TPR.US,D,20151116,000000,23.5344,24.0342,23.3236,23.6798,4267695.7690731,0
+TPR.US,D,20151117,000000,23.6135,23.7775,23.1313,23.3159,5406053.0948444,0
+TPR.US,D,20151118,000000,23.3753,23.879,23.1723,23.8507,5532608.5075612,0
+TPR.US,D,20151119,000000,23.7364,24.283,23.6388,23.9062,3777487.3189714,0
+TPR.US,D,20151120,000000,24.082,24.6295,23.9453,24.6227,5080612.8884627,0
+TPR.US,D,20151123,000000,24.6295,25.4621,24.4948,25.4289,6674067.244729,0
+TPR.US,D,20151124,000000,25.0766,26.0487,25.017,25.9277,8512436.7905649,0
+TPR.US,D,20151125,000000,25.9931,26.2673,25.7744,26.1072,5225157.9216952,0
+TPR.US,D,20151127,000000,26.0711,26.2429,25.5899,25.6465,2756995.9212606,0
+TPR.US,D,20151130,000000,25.5011,26.0096,25.1303,25.6036,7841084.1937529,0
+TPR.US,D,20151201,000000,25.79,25.952,25.2767,25.4435,5727784.3123739,0
+TPR.US,D,20151202,000000,25.3265,25.712,25.0707,25.1575,4983049.0637464,0
+TPR.US,D,20151203,000000,25.2571,25.2737,24.162,24.3377,8210823.2515195,0
+TPR.US,D,20151204,000000,24.3377,25.0257,24.206,24.9126,6632421.0375812,0
+TPR.US,D,20151207,000000,24.8082,25.3791,24.4978,25.3098,5049621.3153132,0
+TPR.US,D,20151208,000000,25.101,25.5509,24.9379,25.4338,5692296.8709693,0
+TPR.US,D,20151209,000000,25.0785,25.7744,24.6149,24.855,6020658.1622177,0
+TPR.US,D,20151210,000000,24.8648,25.4679,24.4978,25.3557,4886245.4792865,0
+TPR.US,D,20151211,000000,25.0707,25.2484,24.6676,24.7516,4042005.8465819,0
+TPR.US,D,20151214,000000,25.2737,25.4846,24.6842,25.3265,7560436.687548,0
+TPR.US,D,20151215,000000,26.0672,26.5581,25.915,26.3473,8841347.2580633,0
+TPR.US,D,20151216,000000,26.4215,27.2433,26.4049,27.1555,8409775.6676331,0
+TPR.US,D,20151217,000000,27.2433,27.251,26.4936,26.5913,7083879.7754205,0
+TPR.US,D,20151218,000000,26.3395,26.5913,25.7686,26.0614,9012945.3691006,0
+TPR.US,D,20151221,000000,26.1667,26.6577,25.9637,26.6401,5755528.9834039,0
+TPR.US,D,20151222,000000,26.7055,27.0393,26.5669,26.9105,5493693.8375072,0
+TPR.US,D,20151223,000000,27.1291,27.251,26.3883,27.1116,4745088.7405662,0
+TPR.US,D,20151224,000000,26.9495,27.0646,26.521,26.5991,3346511.0110062,0
+TPR.US,D,20151228,000000,26.5513,26.9241,26.3883,26.5747,3296170.1962893,0
+TPR.US,D,20151229,000000,26.7621,27.0715,26.7465,26.8841,4147774.5284055,0
+TPR.US,D,20151230,000000,26.8529,26.9017,26.5669,26.6157,1716432.9512807,0
+TPR.US,D,20151231,000000,26.5669,26.8031,26.4674,26.6664,3169288.9663197,0
+TPR.US,D,20160104,000000,26.3552,27.4209,26.1355,27.4053,7989398.6662083,0
+TPR.US,D,20160105,000000,27.5537,27.8562,27.1378,27.6766,6863972.5968745,0
+TPR.US,D,20160106,000000,27.0569,27.2677,26.3707,26.7133,5515148.5962269,0
+TPR.US,D,20160107,000000,26.1522,27.1046,26.1522,26.7964,6386415.6921725,0
+TPR.US,D,20160108,000000,26.8929,27.0882,25.9637,26.032,5842698.4180911,0
+TPR.US,D,20160111,000000,26.0545,26.7964,26.0545,26.6977,5108938.4978019,0
+TPR.US,D,20160112,000000,27.0569,27.2687,25.9394,26.5513,4563814.4718713,0
+TPR.US,D,20160113,000000,26.6664,26.8412,25.5733,25.6778,5764863.9550704,0
+TPR.US,D,20160114,000000,25.7373,26.1921,24.8394,25.8739,5132109.4323026,0
+TPR.US,D,20160115,000000,25.1575,25.7744,24.7329,25.6036,7109335.5290208,0
+TPR.US,D,20160119,000000,25.8086,26.1921,25.0853,25.3878,5369126.1149487,0
+TPR.US,D,20160120,000000,25.0785,25.7539,24.49,25.6309,10498802.163681,0
+TPR.US,D,20160121,000000,25.7276,26.8529,25.5968,26.4517,6033350.6909196,0
+TPR.US,D,20160122,000000,27.0139,27.2433,25.9715,26.4215,6336796.1835748,0
+TPR.US,D,20160125,000000,26.1208,26.2098,24.5885,24.7262,13185446.148326,0
+TPR.US,D,20160126,000000,26.6977,27.6679,26.1522,27.1555,20269727.56011,0
+TPR.US,D,20160127,000000,27.1701,28.7307,27.1046,27.8562,14215082.969931,0
+TPR.US,D,20160128,000000,28.3198,29.2392,28.1305,29.1807,10577107.934678,0
+TPR.US,D,20160129,000000,29.492,30.2025,29.3436,30.185,14797234.384848,0
+TPR.US,D,20160201,000000,29.9791,30.5421,29.7361,30.3157,7263644.8340105,0
+TPR.US,D,20160202,000000,30.4055,30.7705,29.9254,30.267,6471237.8082241,0
+TPR.US,D,20160203,000000,30.428,30.5686,28.7932,29.6696,12249473.590231,0
+TPR.US,D,20160204,000000,29.2491,29.5546,28.8723,29.4032,6550221.8528725,0
+TPR.US,D,20160205,000000,29.2635,29.2635,28.3023,28.556,7596994.8177235,0
+TPR.US,D,20160208,000000,28.2545,28.3345,27.5107,28.0504,7110737.1579572,0
+TPR.US,D,20160209,000000,27.6679,28.2934,27.3301,27.7411,4433889.2071283,0
+TPR.US,D,20160210,000000,27.8865,27.9685,27.2833,27.4121,4637190.9761915,0
+TPR.US,D,20160211,000000,27.0325,27.5849,26.8441,27.3984,6117387.9767336,0
+TPR.US,D,20160212,000000,27.6971,28.2223,27.3897,28.1305,5734843.6861838,0
+TPR.US,D,20160216,000000,28.3423,29.0587,28.3198,28.9864,5525491.7571282,0
+TPR.US,D,20160217,000000,29.3066,29.4755,28.9201,29.3066,4830107.5764686,0
+TPR.US,D,20160218,000000,29.0431,29.7848,28.8889,29.5818,4638296.5007694,0
+TPR.US,D,20160219,000000,29.3436,29.6696,28.6692,29.1807,4114750.1834652,0
+TPR.US,D,20160222,000000,29.3622,29.7692,29.3436,29.4755,5087491.9357427,0
+TPR.US,D,20160223,000000,29.5155,31.282,29.4755,30.102,6038029.9594523,0
+TPR.US,D,20160224,000000,29.942,30.9658,29.9321,30.8691,8329951.465289,0
+TPR.US,D,20160225,000000,30.9258,31.8149,30.7384,31.69,8498665.3764315,0
+TPR.US,D,20160226,000000,31.6988,31.7662,31.1943,31.4235,4147953.8303527,0
+TPR.US,D,20160229,000000,31.5299,31.9525,31.3591,31.7232,5952882.0261479,0
+TPR.US,D,20160301,000000,31.7729,32.2112,31.7153,32.0404,4772988.1235622,0
+TPR.US,D,20160302,000000,31.7836,32.096,31.5065,31.9399,3478638.1036618,0
+TPR.US,D,20160303,000000,31.9496,32.1233,31.6549,31.8735,2620337.0999606,0
+TPR.US,D,20160304,000000,31.9086,32.3791,31.5152,31.8666,3445009.2550135,0
+TPR.US,D,20160307,000000,31.7359,32.219,31.5778,32.2014,3957841.512531,0
+TPR.US,D,20160308,000000,31.9399,32.2541,31.5553,31.6041,3419271.7412104,0
+TPR.US,D,20160309,000000,31.85,32.056,31.3806,31.892,4108151.8718054,0
+TPR.US,D,20160310,000000,31.7836,32.5078,31.7408,32.1233,5288207.658435,0
+TPR.US,D,20160311,000000,32.3791,32.7147,32.2014,32.5909,4448745.6541883,0
+TPR.US,D,20160314,000000,32.4923,32.828,32.2365,32.3791,4117195.862026,0
+TPR.US,D,20160315,000000,32.0638,32.1711,31.6178,31.933,3532007.5844137,0
+TPR.US,D,20160316,000000,31.933,32.179,31.5631,32.056,1695870.6039672,0
+TPR.US,D,20160317,000000,32.0237,32.8203,31.933,32.6397,3945596.7264061,0
+TPR.US,D,20160318,000000,32.6884,32.6884,32.0726,32.2717,4118091.3471798,0
+TPR.US,D,20160321,000000,32.2102,32.5147,32.0804,32.3858,2683241.3459773,0
+TPR.US,D,20160322,000000,32.1888,32.2951,31.8023,31.933,3245149.0587554,0
+TPR.US,D,20160323,000000,31.7836,32.3118,31.6372,31.8432,2474484.6993867,0
+TPR.US,D,20160324,000000,31.811,31.811,31.2742,31.7836,2202671.1439785,0
+TPR.US,D,20160328,000000,31.7836,32.2541,31.5865,31.9906,2271168.5861677,0
+TPR.US,D,20160329,000000,31.933,32.503,31.8735,32.3858,3631250.6999391,0
+TPR.US,D,20160330,000000,32.6065,33.3111,32.5235,33.1345,5299042.6189631,0
+TPR.US,D,20160331,000000,33.1345,33.5766,32.7333,32.9451,4060999.5580023,0
+TPR.US,D,20160401,000000,32.4923,33.3853,32.4923,33.2965,3166383.2501914,0
+TPR.US,D,20160404,000000,33.3765,33.6039,32.8621,32.992,2949250.6412067,0
+TPR.US,D,20160405,000000,32.7567,32.9276,32.6153,32.6308,2361043.9433849,0
+TPR.US,D,20160406,000000,32.7147,33.2106,32.4923,33.1178,3033595.3017872,0
+TPR.US,D,20160407,000000,33.5766,34.0626,32.7636,33.1258,8832406.7506808,0
+TPR.US,D,20160408,000000,33.1472,33.1472,31.8833,32.0237,6638987.5871817,0
+TPR.US,D,20160411,000000,32.1136,32.5235,31.7769,32.3038,5642705.0261007,0
+TPR.US,D,20160412,000000,32.1644,32.4249,31.6041,32.056,4199465.742931,0
+TPR.US,D,20160413,000000,32.0481,32.4582,31.5631,32.4171,3488417.7441575,0
+TPR.US,D,20160414,000000,32.4338,32.6153,31.7769,31.8178,3204486.4508611,0
+TPR.US,D,20160415,000000,31.7934,32.3858,31.7182,32.0326,3015477.608452,0
+TPR.US,D,20160418,000000,31.8666,32.5986,31.85,32.5742,3033300.2220112,0
+TPR.US,D,20160419,000000,32.9188,33.3482,32.5001,32.9276,5755945.9885042,0
+TPR.US,D,20160420,000000,32.8621,33.4293,32.6729,33.2702,5714878.6705004,0
+TPR.US,D,20160421,000000,33.3248,33.4547,32.5986,32.8621,4138538.941247,0
+TPR.US,D,20160422,000000,33.1004,33.439,32.8417,33.1004,4299550.0407347,0
+TPR.US,D,20160425,000000,33.2613,33.2613,32.7939,33.0271,8468634.8617194,0
+TPR.US,D,20160426,000000,33.2789,34.5136,32.096,34.4004,12990765.216888,0
+TPR.US,D,20160427,000000,34.2353,34.6209,33.8382,34.5136,5723303.8128572,0
+TPR.US,D,20160428,000000,34.2842,34.4901,33.7406,33.8645,4945358.7698467,0
+TPR.US,D,20160429,000000,33.8235,33.8235,32.7147,33.0905,5349162.1238479,0
+TPR.US,D,20160502,000000,33.2702,34.0792,33.1472,33.9699,4131367.8879386,0
+TPR.US,D,20160503,000000,33.7074,33.9298,33.2252,33.4547,3315549.1507508,0
+TPR.US,D,20160504,000000,33.3316,33.7582,33.1178,33.2155,3698855.7307222,0
+TPR.US,D,20160505,000000,33.2058,33.3063,32.3946,32.5586,3693886.5053263,0
+TPR.US,D,20160506,000000,32.5235,32.8621,32.1477,32.7939,3506561.0520564,0
+TPR.US,D,20160509,000000,32.7861,33.56,32.6153,33.439,5035813.0162079,0
+TPR.US,D,20160510,000000,33.3248,33.4702,32.9694,33.3697,4503476.805157,0
+TPR.US,D,20160511,000000,32.5147,32.5147,31.3591,31.3728,7569840.3062456,0
+TPR.US,D,20160512,000000,31.5152,31.5426,30.9042,31.2351,7823447.0296363,0
+TPR.US,D,20160513,000000,31.0136,31.243,30.1079,30.6505,9385437.4801949,0
+TPR.US,D,20160516,000000,30.7414,31.1853,30.511,30.9395,4264021.6160278,0
+TPR.US,D,20160517,000000,30.8145,31.3991,30.4876,31.1287,5353632.3775391,0
+TPR.US,D,20160518,000000,31.0038,31.0868,30.5441,30.7179,3883486.53187,0
+TPR.US,D,20160519,000000,30.8878,31.3991,30.8222,31.3083,4034912.6615477,0
+TPR.US,D,20160520,000000,31.407,32.2365,31.2351,32.1547,5474661.1919497,0
+TPR.US,D,20160523,000000,32.096,32.4435,31.9057,31.9496,3451544.0425547,0
+TPR.US,D,20160524,000000,32.056,32.5147,32.0237,32.4435,3214100.1089827,0
+TPR.US,D,20160525,000000,32.2541,32.5508,32.056,32.4679,3389262.7427319,0
+TPR.US,D,20160526,000000,32.705,32.9188,32.1888,32.3165,3360071.361133,0
+TPR.US,D,20160527,000000,32.3702,32.5742,32.1888,32.542,3242914.4442011,0
+TPR.US,D,20160531,000000,32.584,32.7636,31.9496,32.3946,6010661.3102203,0
+TPR.US,D,20160601,000000,32.665,32.9948,32.2238,32.6065,5062596.6288006,0
+TPR.US,D,20160602,000000,32.583,33.0467,32.3235,32.9647,4589501.7811292,0
+TPR.US,D,20160603,000000,32.7879,32.8973,32.0716,32.1594,5686961.869601,0
+TPR.US,D,20160606,000000,32.1681,32.2502,31.5631,31.812,4894889.8823103,0
+TPR.US,D,20160607,000000,31.5631,32.5411,31.5055,32.4502,3372346.8847347,0
+TPR.US,D,20160608,000000,32.5225,32.665,32.2765,32.5069,2212704.8809481,0
+TPR.US,D,20160609,000000,32.1437,32.1751,31.4791,32.0277,4739824.4353943,0
+TPR.US,D,20160610,000000,31.77,31.8198,31.1073,31.3698,4030613.5131433,0
+TPR.US,D,20160613,000000,31.2303,31.5855,31.1142,31.3327,2794707.7313941,0
+TPR.US,D,20160614,000000,31.1893,31.5855,30.7414,31.0409,2779796.9814587,0
+TPR.US,D,20160615,000000,31.2479,32.0316,31.1317,31.7622,3822958.2928003,0
+TPR.US,D,20160616,000000,31.6549,31.8599,31.3825,31.7369,2656248.7185433,0
+TPR.US,D,20160617,000000,31.7017,32.1995,31.5377,32.1916,3508825.379505,0
+TPR.US,D,20160620,000000,32.5138,32.9559,32.4913,32.6562,2952776.2297813,0
+TPR.US,D,20160621,000000,32.7392,33.5317,32.7216,33.4926,6547255.6863733,0
+TPR.US,D,20160622,000000,33.4537,33.7425,33.2515,33.3932,3772628.7484915,0
+TPR.US,D,20160623,000000,33.6517,33.8625,33.3932,33.5103,2999176.4999884,0
+TPR.US,D,20160624,000000,32.3576,32.7216,31.7095,31.894,6249847.0341372,0
+TPR.US,D,20160627,000000,31.5133,31.5631,30.4612,31.0068,6162270.8401755,0
+TPR.US,D,20160628,000000,31.3484,32.1751,31.3484,31.9427,3465891.2720844,0
+TPR.US,D,20160629,000000,32.3761,33.1258,32.3478,33.0408,4564942.5372653,0
+TPR.US,D,20160630,000000,33.0701,33.7689,32.9051,33.7689,5024575.3947353,0
+TPR.US,D,20160701,000000,33.966,34.2326,33.6684,33.76,4805771.6916019,0
+TPR.US,D,20160705,000000,33.6517,33.7825,33.0544,33.1305,4025282.6101051,0
+TPR.US,D,20160706,000000,33.0954,33.2213,32.4826,33.1696,5775274.7384205,0
+TPR.US,D,20160707,000000,33.3462,33.642,33.2458,33.6253,3192321.5821754,0
+TPR.US,D,20160708,000000,33.7914,34.5468,33.76,34.4463,6002528.1738919,0
+TPR.US,D,20160711,000000,34.6375,35.0065,34.4891,34.7936,4271187.5464235,0
+TPR.US,D,20160712,000000,34.7303,35.3421,34.7303,35.3012,4566078.7993198,0
+TPR.US,D,20160713,000000,35.1519,35.3354,34.6961,34.8191,2540708.5928845,0
+TPR.US,D,20160714,000000,34.9518,35.2124,34.8279,34.9606,2355748.9007363,0
+TPR.US,D,20160715,000000,35.0943,35.2358,34.941,35.0592,2515341.9779666,0
+TPR.US,D,20160718,000000,35.4428,36.1552,35.3012,35.9473,6068390.3897475,0
+TPR.US,D,20160719,000000,35.7209,35.8723,35.3324,35.8723,3311348.3622718,0
+TPR.US,D,20160720,000000,35.8653,35.8723,35.6223,35.674,2096483.4078896,0
+TPR.US,D,20160721,000000,35.674,35.7824,35.3421,35.4086,2620330.9524652,0
+TPR.US,D,20160722,000000,35.3012,35.6575,35.0845,35.5832,2221306.2515044,0
+TPR.US,D,20160725,000000,35.5969,35.9219,35.5326,35.8586,2833598.8360493,0
+TPR.US,D,20160726,000000,35.7296,36.1025,35.5002,35.7483,3108906.2179729,0
+TPR.US,D,20160727,000000,36.1211,36.2274,35.4154,35.7209,4953381.251259,0
+TPR.US,D,20160728,000000,35.6838,35.6838,35.2124,35.4739,3694108.8397409,0
+TPR.US,D,20160729,000000,35.4574,35.9883,35.1274,35.7296,5896211.3404009,0
+TPR.US,D,20160801,000000,36.1298,36.1298,35.5413,36.0214,5217536.0520622,0
+TPR.US,D,20160802,000000,35.9044,35.9737,34.4726,34.538,5118511.1726213,0
+TPR.US,D,20160803,000000,32.7157,34.6872,32.622,34.6044,7055229.3734111,0
+TPR.US,D,20160804,000000,34.6961,35.0347,34.2647,34.3126,3697424.3888917,0
+TPR.US,D,20160805,000000,34.8122,34.9606,34.4891,34.8366,5150185.1177529,0
+TPR.US,D,20160808,000000,34.944,35.0103,34.1739,34.3564,11260947.119097,0
+TPR.US,D,20160809,000000,33.1784,34.7303,33.152,33.5864,12324443.320426,0
+TPR.US,D,20160810,000000,33.6927,33.8206,32.5909,32.8221,7763515.097614,0
+TPR.US,D,20160811,000000,33.3462,33.5864,32.8797,33.0467,5279389.0763767,0
+TPR.US,D,20160812,000000,32.9051,33.1141,32.4659,32.5986,5219727.6341492,0
+TPR.US,D,20160815,000000,32.7392,33.1178,32.5499,32.9217,5466432.7694435,0
+TPR.US,D,20160816,000000,32.8133,32.869,32.5576,32.6963,3440017.4888013,0
+TPR.US,D,20160817,000000,32.6729,32.8046,32.216,32.5069,4166942.4188605,0
+TPR.US,D,20160818,000000,32.6308,32.7636,32.5001,32.706,2533113.362398,0
+TPR.US,D,20160819,000000,32.7157,33.4849,32.6894,33.4106,5850020.0850353,0
+TPR.US,D,20160822,000000,33.2458,33.4283,32.8973,32.9559,2913831.8468332,0
+TPR.US,D,20160823,000000,33.2213,33.6606,32.9948,33.5424,3925381.712579,0
+TPR.US,D,20160824,000000,33.3746,33.5024,32.9861,33.0467,3042923.1013758,0
+TPR.US,D,20160825,000000,33.0222,33.4205,32.8641,33.0135,3450520.4845815,0
+TPR.US,D,20160826,000000,32.9774,33.1881,32.0277,32.2502,3777335.6807532,0
+TPR.US,D,20160829,000000,32.4151,32.6484,32.2502,32.3145,3457135.189562,0
+TPR.US,D,20160830,000000,32.1916,32.2941,31.8852,31.9856,2339285.9082288,0
+TPR.US,D,20160831,000000,31.9106,32.1437,31.4128,31.6461,3534749.3673333,0
+TPR.US,D,20160901,000000,31.5768,31.8686,31.5133,31.8198,2945357.2274944,0
+TPR.US,D,20160902,000000,31.9701,32.0677,31.5689,31.6216,2356699.713348,0
+TPR.US,D,20160906,000000,31.7466,31.812,31.1639,31.3631,3778546.7373342,0
+TPR.US,D,20160907,000000,31.3865,31.9623,31.1473,31.935,5926470.337023,0
+TPR.US,D,20160908,000000,31.7505,31.9681,31.2801,31.2869,2888728.5496323,0
+TPR.US,D,20160909,000000,31.1464,31.2801,30.4631,30.595,4251558.5938184,0
+TPR.US,D,20160912,000000,30.3109,31.2683,30.2699,31.1464,3725770.489882,0
+TPR.US,D,20160913,000000,30.8868,31.0887,30.0922,30.345,4173250.7736568,0
+TPR.US,D,20160914,000000,29.4344,29.818,28.8889,29.6589,9465817.0062845,0
+TPR.US,D,20160915,000000,29.6433,30.0005,29.5447,29.9927,5104871.9296378,0
+TPR.US,D,20160916,000000,29.8843,29.8843,29.167,29.3017,5795278.6882409,0
+TPR.US,D,20160919,000000,29.5242,30.3783,29.492,30.0541,5127020.3307477,0
+TPR.US,D,20160920,000000,30.2777,30.3187,29.8678,29.9664,2667121.588626,0
+TPR.US,D,20160921,000000,30.0366,30.186,29.7838,30.1264,3804368.2669068,0
+TPR.US,D,20160922,000000,30.4036,30.7296,30.2113,30.6213,5210879.3391967,0
+TPR.US,D,20160923,000000,30.511,30.7618,30.1264,30.1352,2756967.2329491,0
+TPR.US,D,20160926,000000,30.0171,30.0855,29.6433,29.7419,2866209.249637,0
+TPR.US,D,20160927,000000,29.7419,29.8746,29.569,29.8092,2751143.5057016,0
+TPR.US,D,20160928,000000,29.8678,30.0766,29.7087,30.0171,3142217.4460289,0
+TPR.US,D,20160929,000000,30.1098,30.8389,30.0766,30.2777,3711511.3744521,0
+TPR.US,D,20160930,000000,30.595,31.1307,30.5539,30.5705,5672644.3529655,0
+TPR.US,D,20161003,000000,30.3957,30.7461,30.2953,30.5539,2756416.0075341,0
+TPR.US,D,20161004,000000,30.5031,30.7881,30.2699,30.7461,3128317.9590762,0
+TPR.US,D,20161005,000000,30.7705,31.0145,30.6368,30.6457,4168069.4596719,0
+TPR.US,D,20161006,000000,30.4114,30.6281,30.0171,30.5793,4248205.1351131,0
+TPR.US,D,20161007,000000,30.7784,30.9472,30.345,30.5197,2615604.553135,0
+TPR.US,D,20161010,000000,30.7705,31.0536,30.6213,30.6622,2181504.2929571,0
+TPR.US,D,20161011,000000,30.6622,30.8048,30.1957,30.3109,3973830.1233152,0
+TPR.US,D,20161012,000000,30.4036,30.6213,30.3109,30.5451,2762574.7732773,0
+TPR.US,D,20161013,000000,29.9351,30.4943,29.5837,30.345,5478167.3134557,0
+TPR.US,D,20161014,000000,30.5364,30.6076,29.9692,29.9829,2332468.3359021,0
+TPR.US,D,20161017,000000,29.9741,30.1176,28.4887,29.167,7723403.7151348,0
+TPR.US,D,20161018,000000,29.4179,29.5945,29.2578,29.451,3473928.0976525,0
+TPR.US,D,20161019,000000,29.492,29.9664,29.3017,29.9605,3273462.3731039,0
+TPR.US,D,20161020,000000,29.9664,30.0855,29.7087,30.0269,2626438.4890807,0
+TPR.US,D,20161021,000000,30.1957,30.428,29.7037,29.7262,5121773.4434792,0
+TPR.US,D,20161024,000000,29.8511,30.2436,29.8014,30.1011,4636729.9140414,0
+TPR.US,D,20161025,000000,29.6843,29.9664,29.5427,29.8092,4144285.8248027,0
+TPR.US,D,20161026,000000,29.7262,30.1011,29.6589,29.8678,3437787.9971597,0
+TPR.US,D,20161027,000000,29.9438,30.1098,29.5164,29.7,5862037.4138329,0
+TPR.US,D,20161028,000000,29.6346,30.0092,29.3095,29.8678,6409845.8460597,0
+TPR.US,D,20161031,000000,29.8511,30.2348,29.7516,30.0092,7254696.1299677,0
+TPR.US,D,20161101,000000,30.9306,31.7232,30.3372,30.6701,10202927.311531,0
+TPR.US,D,20161102,000000,30.3783,30.9706,29.615,29.6589,6545741.3533557,0
+TPR.US,D,20161103,000000,29.7262,29.8258,29.3154,29.5164,4295021.3858378,0
+TPR.US,D,20161104,000000,29.5506,30.0171,29.4745,29.5506,3840321.8933744,0
+TPR.US,D,20161107,000000,30.063,30.387,30.0464,30.3275,3654215.693346,0
+TPR.US,D,20161108,000000,30.2855,30.471,29.9527,30.1352,3846295.209675,0
+TPR.US,D,20161109,000000,29.5915,30.5364,28.9894,30.4036,5632495.0609316,0
+TPR.US,D,20161110,000000,30.4778,31.1893,30.4778,30.7052,6933142.1652204,0
+TPR.US,D,20161111,000000,30.471,30.9619,30.3783,30.9306,3687157.0470995,0
+TPR.US,D,20161114,000000,31.2078,32.1916,31.1806,31.7583,6275283.320669,0
+TPR.US,D,20161115,000000,31.7417,32.0833,31.1893,31.3054,3645175.8014558,0
+TPR.US,D,20161116,000000,31.1542,31.6071,31.1405,31.4577,2209097.3257688,0
+TPR.US,D,20161117,000000,31.5718,31.7749,31.3571,31.7505,2022989.0765754,0
+TPR.US,D,20161118,000000,31.6597,31.9408,31.4577,31.7749,4329539.5721446,0
+TPR.US,D,20161121,000000,31.7749,32.1273,31.7232,31.9008,3127098.7058347,0
+TPR.US,D,20161122,000000,32.0257,32.3946,31.9076,32.1751,3184569.5905578,0
+TPR.US,D,20161123,000000,32.1527,32.4171,31.9876,32.0921,2308882.4454662,0
+TPR.US,D,20161125,000000,32.2346,32.3946,31.933,32.0667,1477617.1016665,0
+TPR.US,D,20161128,000000,32.0257,32.0414,31.402,31.6325,2626815.5354613,0
+TPR.US,D,20161129,000000,31.5152,31.8168,31.2303,31.2713,4436398.4098077,0
+TPR.US,D,20161130,000000,31.2234,31.3494,30.345,30.428,4461346.9950427,0
+TPR.US,D,20161201,000000,30.428,30.8125,30.2269,30.3372,3254092.6398854,0
+TPR.US,D,20161202,000000,30.2777,30.7374,30.143,30.2953,3155187.6366035,0
+TPR.US,D,20161205,000000,30.3606,31.3748,30.3606,31.3424,5017606.1841903,0
+TPR.US,D,20161206,000000,31.4138,31.7505,31.3152,31.6597,3454102.4251967,0
+TPR.US,D,20161207,000000,31.6803,32.2902,31.6382,32.2454,2560378.5287919,0
+TPR.US,D,20161208,000000,32.219,32.7529,32.0599,32.6006,3218659.5013563,0
+TPR.US,D,20161209,000000,32.6006,32.7851,32.3128,32.5508,2028400.9216356,0
+TPR.US,D,20161212,000000,32.3898,32.5078,32.0043,32.1292,2533041.6416189,0
+TPR.US,D,20161213,000000,32.1946,32.3693,31.9691,32.138,2832768.9241791,0
+TPR.US,D,20161214,000000,32.0843,32.1946,31.7896,31.8412,2627932.3304471,0
+TPR.US,D,20161215,000000,31.933,31.9691,30.4387,30.6768,4991834.8591629,0
+TPR.US,D,20161216,000000,30.6848,30.71,29.6482,29.7994,10336175.297502,0
+TPR.US,D,20161219,000000,29.8248,30.0366,29.6159,29.7653,3321842.1368089,0
+TPR.US,D,20161220,000000,29.8658,30.39,29.8658,30.2212,4312227.2006983,0
+TPR.US,D,20161221,000000,30.1625,30.382,29.9741,30.0855,2298470.6375337,0
+TPR.US,D,20161222,000000,30.102,30.1186,28.8196,28.8869,4333481.141237,0
+TPR.US,D,20161223,000000,28.9981,29.5115,28.8869,28.9884,2835607.0178587,0
+TPR.US,D,20161227,000000,29.0157,29.2842,28.9562,29.0558,2411696.2311988,0
+TPR.US,D,20161228,000000,29.2431,29.697,28.8703,29.6482,4020775.4714419,0
+TPR.US,D,20161229,000000,29.6042,29.8501,29.3534,29.5389,2583532.0453891,0
+TPR.US,D,20161230,000000,29.5887,29.782,29.4296,29.5456,2422929.7543411,0
+TPR.US,D,20170103,000000,29.3935,30.2885,29.3935,29.9595,3753139.1391141,0
+TPR.US,D,20170104,000000,30.102,31.0897,30.063,30.5763,4610120.4804832,0
+TPR.US,D,20170105,000000,29.5389,29.8834,29.0304,29.7731,5865674.6819063,0
+TPR.US,D,20170106,000000,29.8581,30.0855,29.5653,29.9829,3083941.2394169,0
+TPR.US,D,20170109,000000,30.0171,30.0366,29.4373,29.5203,3387285.2983991,0
+TPR.US,D,20170110,000000,29.6209,30.2212,29.5653,29.9341,3177141.3670279,0
+TPR.US,D,20170111,000000,29.9829,30.0366,29.4862,29.6482,3664311.9298515,0
+TPR.US,D,20170112,000000,29.4773,29.7828,29.4032,29.6209,2135204.4318405,0
+TPR.US,D,20170113,000000,29.7057,29.8073,29.4373,29.5955,1997729.0182434,0
+TPR.US,D,20170117,000000,29.7653,30.4993,29.7331,30.1439,3152166.1426462,0
+TPR.US,D,20170118,000000,30.0678,30.0678,29.573,29.8248,2964828.3943859,0
+TPR.US,D,20170119,000000,29.9264,30.0005,29.4773,29.6121,2175697.9836131,0
+TPR.US,D,20170120,000000,29.7399,29.816,29.2842,29.7917,3103693.1419288,0
+TPR.US,D,20170123,000000,29.4862,30.0541,28.964,29.901,3040337.0550048,0
+TPR.US,D,20170124,000000,30.1879,31.0487,30.1791,31.0058,5178033.2716211,0
+TPR.US,D,20170125,000000,31.0058,31.1327,30.5324,30.592,4792252.3247774,0
+TPR.US,D,20170126,000000,30.4739,30.7862,30.2455,30.2885,2790438.2958839,0
+TPR.US,D,20170127,000000,30.304,30.3646,29.8736,30.0171,3413794.3228668,0
+TPR.US,D,20170130,000000,29.9185,30.4739,29.7487,30.3558,5320625.4505022,0
+TPR.US,D,20170131,000000,30.6505,31.7036,30.063,31.5123,15428031.954933,0
+TPR.US,D,20170201,000000,31.9417,32.3088,31.1726,31.9008,10564183.850318,0
+TPR.US,D,20170202,000000,32.0764,32.1194,31.1522,31.2087,5651763.3604771,0
+TPR.US,D,20170203,000000,31.1913,31.3845,30.8858,31.0234,4681760.3173714,0
+TPR.US,D,20170206,000000,30.9541,31.3679,30.8028,31.3524,5679667.8663858,0
+TPR.US,D,20170207,000000,31.0302,31.3524,31.0058,31.1151,4545752.1059942,0
+TPR.US,D,20170208,000000,31.0487,31.6315,30.9541,31.6128,3330457.8515211,0
+TPR.US,D,20170209,000000,31.7398,32.017,31.6061,31.6656,3403841.5279192,0
+TPR.US,D,20170210,000000,31.8159,32.2102,31.7036,32.1194,5053902.0212315,0
+TPR.US,D,20170213,000000,32.1868,32.6006,32.1009,32.1701,3044521.4501629,0
+TPR.US,D,20170214,000000,32.0941,32.5235,32.0941,32.1457,4629805.785129,0
+TPR.US,D,20170215,000000,32.0599,32.2814,32.0082,32.1868,3800088.585571,0
+TPR.US,D,20170216,000000,32.219,32.4405,31.7349,32.0267,4497477.8742924,0
+TPR.US,D,20170217,000000,31.8656,32.2648,31.8491,32.2365,5887628.4123305,0
+TPR.US,D,20170221,000000,32.4405,32.871,32.3644,32.6172,3476300.0062693,0
+TPR.US,D,20170222,000000,32.6172,32.6592,32.4229,32.5919,3006762.5092319,0
+TPR.US,D,20170223,000000,32.625,32.7197,31.9417,32.017,4004108.5870059,0
+TPR.US,D,20170224,000000,31.9691,32.3048,31.6704,32.0764,3536523.94432,0
+TPR.US,D,20170227,000000,32.0599,32.7851,31.9769,32.6592,3959937.8084403,0
+TPR.US,D,20170228,000000,32.5586,32.7109,31.9916,32.138,4490974.8488104,0
+TPR.US,D,20170301,000000,32.3048,32.4229,31.891,32.3898,4498516.8010041,0
+TPR.US,D,20170302,000000,32.4562,32.7109,32.3546,32.4229,3047629.0090548,0
+TPR.US,D,20170303,000000,32.5235,32.5586,31.8335,32.1194,2942195.365727,0
+TPR.US,D,20170306,000000,32.0843,32.138,31.7398,32.0764,2951048.7835921,0
+TPR.US,D,20170307,000000,32.0364,32.0764,31.6656,31.9076,3873393.3691123,0
+TPR.US,D,20170308,000000,32.0755,33.0261,31.9672,32.9451,4038564.2737768,0
+TPR.US,D,20170309,000000,32.869,32.9451,32.6298,32.7587,3093711.6586696,0
+TPR.US,D,20170310,000000,32.8846,33.4575,32.8661,33.4303,5107769.4491057,0
+TPR.US,D,20170313,000000,33.4213,33.6156,32.9774,33.1238,4754317.1556468,0
+TPR.US,D,20170314,000000,33.031,33.2662,32.9704,33.1745,2362324.6715797,0
+TPR.US,D,20170315,000000,33.2438,34.1778,33.2438,33.9338,5937322.7154547,0
+TPR.US,D,20170316,000000,33.8733,34.0431,33.5747,33.7717,3242087.6060785,0
+TPR.US,D,20170317,000000,33.7854,33.8889,33.44,33.8304,4298144.313468,0
+TPR.US,D,20170320,000000,33.8733,33.8889,33.1238,33.3306,2470521.6140607,0
+TPR.US,D,20170321,000000,33.3619,33.4126,32.4766,32.9276,3577869.948779,0
+TPR.US,D,20170322,000000,32.8085,32.8427,32.2824,32.8085,3589410.8466881,0
+TPR.US,D,20170323,000000,33.1393,33.3258,32.9657,33.0984,1823874.776418,0
+TPR.US,D,20170324,000000,33.3365,33.44,33.0632,33.2749,2426077.2719527,0
+TPR.US,D,20170327,000000,33.0222,34.1016,33.0135,34.0772,4893796.6527232,0
+TPR.US,D,20170328,000000,34.0529,34.9002,33.9251,34.8249,5816362.5480754,0
+TPR.US,D,20170329,000000,34.7059,35.3783,34.6951,35.2358,5675956.8283685,0
+TPR.US,D,20170330,000000,35.023,35.4984,34.9703,35.4886,4527659.0026403,0
+TPR.US,D,20170331,000000,35.4311,35.4554,35.0523,35.1821,4231166.3272091,0
+TPR.US,D,20170403,000000,35.1723,35.2192,34.5038,34.578,4599792.6883202,0
+TPR.US,D,20170404,000000,34.4024,34.4228,33.4213,33.6761,5790505.1581132,0
+TPR.US,D,20170405,000000,33.7103,33.9425,33.4303,33.4878,3393227.877223,0
+TPR.US,D,20170406,000000,33.6069,34.3574,33.4878,34.0862,5563003.7736632,0
+TPR.US,D,20170407,000000,33.8733,34.0256,33.6371,33.7367,2927944.4469576,0
+TPR.US,D,20170410,000000,33.8041,34.0862,33.5063,33.7269,2462015.529682,0
+TPR.US,D,20170411,000000,33.7015,34.1271,33.558,34.1016,2445828.1498821,0
+TPR.US,D,20170412,000000,34.1466,34.2822,33.9739,34.171,4131707.0247646,0
+TPR.US,D,20170413,000000,34.1096,34.2822,33.8128,33.8225,1992649.1379315,0
+TPR.US,D,20170417,000000,33.8967,34.0431,33.6244,33.8128,2201742.872183,0
+TPR.US,D,20170418,000000,33.5669,33.7191,33.3306,33.643,2431937.8841723,0
+TPR.US,D,20170419,000000,33.8128,33.9505,33.4976,33.5483,3679074.1153163,0
+TPR.US,D,20170420,000000,33.7777,33.9699,33.6244,33.8645,4227284.1839051,0
+TPR.US,D,20170421,000000,33.8382,33.8733,33.2076,33.2936,4552019.4774884,0
+TPR.US,D,20170424,000000,33.6156,33.6527,33.0477,33.4575,5528466.1202878,0
+TPR.US,D,20170425,000000,33.7367,33.9153,33.4654,33.684,2625469.2339829,0
+TPR.US,D,20170426,000000,33.6615,33.8548,33.4487,33.558,3076894.1605977,0
+TPR.US,D,20170427,000000,33.7269,34.0051,33.5834,33.8967,2607654.8170842,0
+TPR.US,D,20170428,000000,33.9153,33.9153,33.3531,33.5327,3787637.8583523,0
+TPR.US,D,20170501,000000,33.6342,33.6693,32.75,32.9774,6654703.659006,0
+TPR.US,D,20170502,000000,35.0807,37.0053,34.8005,36.734,16927327.174316,0
+TPR.US,D,20170503,000000,36.7154,37.3108,36.1113,36.3172,6361954.808234,0
+TPR.US,D,20170504,000000,36.4432,36.6325,36.0528,36.2294,3041307.3346852,0
+TPR.US,D,20170505,000000,36.326,36.4343,36.0351,36.3172,3067227.2241832,0
+TPR.US,D,20170508,000000,38.8275,39.6347,37.8554,38.0613,16098897.875032,0
+TPR.US,D,20170509,000000,38.2487,39.056,37.9248,38.4781,6311983.8678197,0
+TPR.US,D,20170510,000000,38.6743,39.2004,38.3063,39.1096,5608521.8782898,0
+TPR.US,D,20170511,000000,38.887,39.0316,38.0448,38.927,4474022.1058411,0
+TPR.US,D,20170512,000000,38.809,38.809,38.3434,38.5367,3931743.3456683,0
+TPR.US,D,20170515,000000,38.563,39.0734,38.5377,38.6577,4167972.124329,0
+TPR.US,D,20170516,000000,38.4858,38.5504,38.1424,38.2995,2913391.2763342,0
+TPR.US,D,20170517,000000,38.0096,38.5288,37.8389,38.0956,3909642.0753559,0
+TPR.US,D,20170518,000000,38.0956,38.5894,38.0008,38.0272,3164926.2937968,0
+TPR.US,D,20170519,000000,38.0956,38.8802,37.9442,38.5806,2926835.8486322,0
+TPR.US,D,20170522,000000,38.6148,39.2443,38.4791,38.9368,3632729.1725673,0
+TPR.US,D,20170523,000000,39.1096,39.2697,38.9554,39.1681,3429705.0653766,0
+TPR.US,D,20170524,000000,38.9652,39.3634,38.7826,39.254,3914340.8109571,0
+TPR.US,D,20170525,000000,39.5508,39.8191,39.1847,39.2188,2260769.0732257,0
+TPR.US,D,20170526,000000,39.2355,39.5263,39.1916,39.4405,1690557.1188326,0
+TPR.US,D,20170530,000000,39.5595,39.7635,39.0316,39.2188,2880259.3502255,0
+TPR.US,D,20170531,000000,39.2697,39.3634,38.7524,39.338,3684831.2446977,0
+TPR.US,D,20170601,000000,39.4405,39.662,39.1506,39.2961,3297397.6461913,0
+TPR.US,D,20170602,000000,39.4736,39.5595,39.056,39.1594,3491258.9115848,0
+TPR.US,D,20170605,000000,39.1243,39.6698,38.9457,39.6347,2788197.5338341,0
+TPR.US,D,20170606,000000,39.3135,39.867,39.2277,39.5839,3955865.0927809,0
+TPR.US,D,20170607,000000,39.5819,39.867,39.2647,39.745,2592933.6149216,0
+TPR.US,D,20170608,000000,39.8737,40.56,39.827,39.867,3858362.7430179,0
+TPR.US,D,20170609,000000,39.951,40.437,39.8133,40.0642,3301175.2820747,0
+TPR.US,D,20170612,000000,39.8737,40.3208,39.5917,39.7625,4276113.7393521,0
+TPR.US,D,20170613,000000,39.7899,39.8474,39.377,39.5654,3372025.1658121,0
+TPR.US,D,20170614,000000,39.5742,39.7363,39.2647,39.6942,3141444.9107818,0
+TPR.US,D,20170615,000000,39.4375,39.66,39.256,39.5058,3412929.5751896,0
+TPR.US,D,20170616,000000,39.3644,39.8737,39.1897,39.6415,4110736.8935938,0
+TPR.US,D,20170619,000000,39.7899,40.069,39.5819,39.9187,1844781.3834703,0
+TPR.US,D,20170620,000000,39.9665,39.9665,39.1544,39.1877,1952555.1733558,0
+TPR.US,D,20170621,000000,39.3087,39.9841,39.3087,39.9187,3624044.8108238,0
+TPR.US,D,20170622,000000,39.9089,40.1998,39.6249,39.8573,2446303.556188,0
+TPR.US,D,20170623,000000,39.9265,40.0729,39.66,40.0543,2700511.7095388,0
+TPR.US,D,20170626,000000,40.3872,40.9562,40.2847,40.5267,2414240.269685,0
+TPR.US,D,20170627,000000,40.5004,40.68,40.2935,40.4048,2144979.974006,0
+TPR.US,D,20170628,000000,40.5179,40.9094,40.4906,40.5853,2143927.7277211,0
+TPR.US,D,20170629,000000,40.6468,40.8693,39.9977,40.1832,2399426.8550924,0
+TPR.US,D,20170630,000000,40.6663,40.9377,40.5033,40.5941,2552787.3966355,0
+TPR.US,D,20170703,000000,40.5941,40.9191,40.56,40.5853,1363441.719972,0
+TPR.US,D,20170705,000000,40.5941,40.6029,40.1315,40.3872,3380023.0572432,0
+TPR.US,D,20170706,000000,40.2505,40.3032,39.6503,40.031,3032598.3829604,0
+TPR.US,D,20170707,000000,40.1315,41.048,40.0787,40.8859,3092704.4940172,0
+TPR.US,D,20170710,000000,40.8449,41.0284,40.7141,40.7913,3053091.0586601,0
+TPR.US,D,20170711,000000,40.7571,40.9016,40.2847,40.313,2133317.1507726,0
+TPR.US,D,20170712,000000,40.4906,40.5004,40.1031,40.3481,2368796.959585,0
+TPR.US,D,20170713,000000,40.5853,40.9738,40.474,40.68,2147198.1952394,0
+TPR.US,D,20170714,000000,40.8177,41.2636,40.7668,41.1523,2415963.6175439,0
+TPR.US,D,20170717,000000,41.2383,41.5037,41.0919,41.1085,1868764.8119377,0
+TPR.US,D,20170718,000000,41.0675,41.1085,40.7668,40.9474,1429228.1167184,0
+TPR.US,D,20170719,000000,41.0049,41.3398,40.9474,41.29,1419306.0592475,0
+TPR.US,D,20170720,000000,41.374,41.4871,41.0675,41.2305,1865809.9158466,0
+TPR.US,D,20170721,000000,41.368,41.8912,41.169,41.7945,2589262.5356239,0
+TPR.US,D,20170724,000000,41.5897,41.8112,41.374,41.6325,2262775.2058701,0
+TPR.US,D,20170725,000000,41.7341,41.7858,41.2305,41.6072,2593995.0824495,0
+TPR.US,D,20170726,000000,41.7194,41.7194,41.0049,41.0675,3362006.797581,0
+TPR.US,D,20170727,000000,41.0996,41.168,40.6273,41.1358,5263319.5235707,0
+TPR.US,D,20170728,000000,41.0578,41.7945,40.9288,41.7516,4448016.1514085,0
+TPR.US,D,20170731,000000,41.2802,41.4354,40.1315,40.4233,8747649.1833301,0
+TPR.US,D,20170801,000000,40.3872,41.0216,40.1744,40.9825,3882950.6751934,0
+TPR.US,D,20170802,000000,40.8177,40.8177,39.5234,39.6337,3917693.2450798,0
+TPR.US,D,20170803,000000,39.6161,39.8474,39.256,39.5742,3238246.4460765,0
+TPR.US,D,20170804,000000,39.6249,40.4418,39.5312,40.313,3085068.2802284,0
+TPR.US,D,20170807,000000,40.4418,40.9191,40.3628,40.7913,3029877.091692,0
+TPR.US,D,20170808,000000,41.1602,41.6735,40.8224,41.0128,3919319.257596,0
+TPR.US,D,20170809,000000,40.7834,41.0919,40.5853,40.9562,3112588.5676786,0
+TPR.US,D,20170810,000000,40.6966,40.9377,40.3481,40.3794,3209397.2750513,0
+TPR.US,D,20170811,000000,40.1832,41.2159,40.0553,40.7757,3157499.0948495,0
+TPR.US,D,20170814,000000,41.0841,41.33,40.9094,41.0919,4245076.0599875,0
+TPR.US,D,20170815,000000,37.0102,37.4367,34.7976,34.8493,26767474.392801,0
+TPR.US,D,20170816,000000,35.1333,35.4067,34.6082,34.9176,9016726.0787317,0
+TPR.US,D,20170817,000000,34.7303,35.6292,34.6872,35.1577,6094278.5171862,0
+TPR.US,D,20170818,000000,35.0894,35.3305,34.5497,34.6278,4395996.0458826,0
+TPR.US,D,20170821,000000,34.6502,35.1577,34.4258,35.062,4861851.1932142,0
+TPR.US,D,20170822,000000,35.1577,35.3461,34.8678,35.1411,4598400.2806268,0
+TPR.US,D,20170823,000000,34.8835,35.4574,34.6345,35.1148,4129948.8410987,0
+TPR.US,D,20170824,000000,35.5169,35.7922,35.106,35.433,3363191.2150155,0
+TPR.US,D,20170825,000000,35.5111,36.1542,35.4574,35.9122,2879317.7588567,0
+TPR.US,D,20170828,000000,35.8849,36.0117,35.6985,35.9297,3995326.8899196,0
+TPR.US,D,20170829,000000,35.5949,35.7756,35.4661,35.7667,1935550.1766761,0
+TPR.US,D,20170830,000000,35.7667,35.8175,35.3207,35.3305,3080353.1513063,0
+TPR.US,D,20170831,000000,35.6028,35.8947,35.4067,35.758,4060846.8952015,0
+TPR.US,D,20170901,000000,35.7756,36.1357,35.4915,35.9903,2964271.0214755,0
+TPR.US,D,20170905,000000,35.9903,36.0157,35.388,35.4739,3906000.7089524,0
+TPR.US,D,20170906,000000,35.5618,35.6916,35.2651,35.6028,4601441.2416526,0
+TPR.US,D,20170907,000000,35.7775,35.7775,35.0845,35.1538,3890654.5114307,0
+TPR.US,D,20170908,000000,35.2241,35.2241,34.8425,34.9547,5184646.9520191,0
+TPR.US,D,20170911,000000,35.0162,35.5569,35.0162,35.2748,4752428.8499965,0
+TPR.US,D,20170912,000000,35.3627,35.883,35.2329,35.6916,5034422.6576795,0
+TPR.US,D,20170913,000000,35.6916,36.4509,35.6916,36.3982,5477306.6641089,0
+TPR.US,D,20170914,000000,36.0537,36.1913,35.7159,35.9933,2881281.8836162,0
+TPR.US,D,20170915,000000,35.9151,35.9541,35.6476,35.794,3339922.9451721,0
+TPR.US,D,20170918,000000,35.8877,35.8877,34.7575,34.9899,4388862.9021287,0
+TPR.US,D,20170919,000000,35.024,35.2573,34.6707,34.8865,3750336.9058237,0
+TPR.US,D,20170920,000000,34.8523,34.8932,33.9865,34.1153,4615644.005042,0
+TPR.US,D,20170921,000000,34.168,34.3857,34.0997,34.2471,2802181.0365564,0
+TPR.US,D,20170922,000000,34.0206,34.5917,34.0206,34.5399,2939769.1542347,0
+TPR.US,D,20170925,000000,34.3584,34.4794,33.8138,33.8489,3651971.8575487,0
+TPR.US,D,20170926,000000,33.9524,34.6092,33.8489,34.3066,3807231.9751504,0
+TPR.US,D,20170927,000000,34.4443,34.861,34.4121,34.7898,3598595.2047189,0
+TPR.US,D,20170928,000000,34.8093,34.9352,34.6395,34.6872,2584664.2091134,0
+TPR.US,D,20170929,000000,34.7645,35.0289,34.7575,34.8249,1889290.2742792,0
+TPR.US,D,20171002,000000,34.6288,35.1704,34.2715,35.1626,4101542.2897376,0
+TPR.US,D,20171003,000000,34.8093,35.1236,34.3408,34.4345,5133087.9086435,0
+TPR.US,D,20171004,000000,34.3857,34.5663,33.9271,34.3408,3695493.0507739,0
+TPR.US,D,20171005,000000,33.8665,34.497,33.4614,34.4179,5889097.6637157,0
+TPR.US,D,20171006,000000,34.4033,34.459,34.0206,34.4345,3564771.685385,0
+TPR.US,D,20171009,000000,34.4345,34.4794,34.1066,34.3066,2005640.8447397,0
+TPR.US,D,20171010,000000,34.4121,34.9479,34.336,34.5829,3190394.3423878,0
+TPR.US,D,20171011,000000,34.168,34.2979,33.4751,33.6059,5149935.1196094,0
+TPR.US,D,20171012,000000,33.6136,34.1066,33.4751,34.0832,3521459.5070013,0
+TPR.US,D,20171013,000000,34.0655,34.3633,33.9865,34.2119,2520512.0215435,0
+TPR.US,D,20171016,000000,34.1769,34.1769,33.8665,33.9953,2111520.1814794,0
+TPR.US,D,20171017,000000,34.0206,34.3408,33.7787,34.2715,2137350.932295,0
+TPR.US,D,20171018,000000,34.3944,34.5399,34.0655,34.1241,1697383.9124022,0
+TPR.US,D,20171019,000000,34.0051,34.4081,33.8567,34.1241,2680418.621036,0
+TPR.US,D,20171020,000000,34.376,34.9547,34.3233,34.8865,5181387.754909,0
+TPR.US,D,20171023,000000,35.3178,35.3627,34.3066,34.4121,5799859.5968482,0
+TPR.US,D,20171024,000000,34.5917,34.9109,34.4891,34.8093,4080476.8723892,0
+TPR.US,D,20171025,000000,34.8425,34.9303,34.3408,34.8093,3357445.3560423,0
+TPR.US,D,20171026,000000,34.9547,35.4047,34.8795,34.9206,3205598.1229342,0
+TPR.US,D,20171027,000000,34.6444,34.8249,34.376,34.8249,2523381.8772824,0
+TPR.US,D,20171030,000000,34.6872,34.8932,34.4794,34.497,3437448.8603338,0
+TPR.US,D,20171031,000000,34.7995,35.4564,34.4443,35.4047,1892493.1193488,0
+TPR.US,D,20171101,000000,35.4485,35.6916,34.7645,35.1704,3158199.9093177,0
+TPR.US,D,20171102,000000,35.5705,35.9678,35.0065,35.7502,4041486.3832261,0
+TPR.US,D,20171103,000000,35.5002,35.838,35.4222,35.5785,3474449.6101734,0
+TPR.US,D,20171106,000000,35.6194,36.7281,35.3275,35.8643,6958498.5343127,0
+TPR.US,D,20171107,000000,35.4485,37.1263,35.3862,36.2528,9599344.7032938,0
+TPR.US,D,20171108,000000,36.0274,36.1835,34.2627,34.6512,6046836.2465198,0
+TPR.US,D,20171109,000000,34.5497,34.8865,34.2403,34.7224,3703093.4041732,0
+TPR.US,D,20171110,000000,34.9802,35.4564,34.6971,35.2924,4599536.5426813,0
+TPR.US,D,20171113,000000,35.0426,35.147,34.497,34.9645,4300737.5319169,0
+TPR.US,D,20171114,000000,34.8336,34.9645,34.4891,34.7575,3010919.2406611,0
+TPR.US,D,20171115,000000,34.6609,35.1929,34.3944,34.8093,3669610.0462478,0
+TPR.US,D,20171116,000000,34.7645,35.9844,34.5917,35.4485,4196055.9321851,0
+TPR.US,D,20171117,000000,35.5705,36.4773,35.5705,36.0196,4855808.2052997,0
+TPR.US,D,20171120,000000,36.1571,36.6823,36.0361,36.3718,4871753.7836165,0
+TPR.US,D,20171121,000000,36.5192,36.5543,35.5101,35.6653,2240567.378972,0
+TPR.US,D,20171122,000000,35.6292,35.8292,35.4047,35.473,1176024.0542722,0
+TPR.US,D,20171124,000000,35.4905,35.674,35.2924,35.3275,919685.79378768,0
+TPR.US,D,20171127,000000,35.4408,35.5862,34.9802,35.0943,2353989.6924878,0
+TPR.US,D,20171128,000000,35.0426,35.4905,34.7898,35.147,4612563.0852964,0
+TPR.US,D,20171129,000000,35.309,36.4256,35.2924,35.8877,3478255.9343684,0
+TPR.US,D,20171130,000000,35.5862,36.3543,35.4485,36.0449,3243613.2095041,0
+TPR.US,D,20171201,000000,36.0781,36.1571,35.473,35.9151,2591954.1139983,0
+TPR.US,D,20171204,000000,36.0869,36.5105,35.9756,36.0107,2143276.0932155,0
+TPR.US,D,20171205,000000,36.6247,36.8491,35.7736,36.0107,2703231.9762247,0
+TPR.US,D,20171206,000000,36.0625,36.3241,35.6916,36.0625,3051786.7650665,0
+TPR.US,D,20171207,000000,36.1415,36.9341,35.8506,36.5934,3793240.2757676,0
+TPR.US,D,20171208,000000,36.5397,36.9517,36.4285,36.8374,2224960.9374812,0
+TPR.US,D,20171211,000000,36.7867,36.9848,35.9004,36.0781,2343982.5946648,0
+TPR.US,D,20171212,000000,35.9668,36.8638,35.9483,36.1845,2763196.6948887,0
+TPR.US,D,20171213,000000,36.1845,36.9691,36.1678,36.8462,2325416.1341701,0
+TPR.US,D,20171214,000000,36.8199,37.8671,36.696,37.3255,6162191.9473187,0
+TPR.US,D,20171215,000000,37.4836,37.7539,37.2132,37.3352,5209439.8007059,0
+TPR.US,D,20171218,000000,37.387,38.1629,37.387,37.9091,5646450.8999249,0
+TPR.US,D,20171219,000000,37.7871,38.0936,37.6377,37.8993,1869483.0443095,0
+TPR.US,D,20171220,000000,38.1102,38.2057,37.6846,37.7257,1820594.0630742,0
+TPR.US,D,20171221,000000,38.0506,38.9368,38.0135,38.5894,3056531.6068826,0
+TPR.US,D,20171222,000000,38.6235,38.7397,38.4332,38.6851,2109409.5414142,0
+TPR.US,D,20171226,000000,38.807,39.2179,38.7251,39.1828,1504805.4243686,0
+TPR.US,D,20171227,000000,39.2277,39.4697,38.8422,38.9193,1859348.8982495,0
+TPR.US,D,20171228,000000,39.1398,39.2277,38.3795,38.6509,1545636.063802,0
+TPR.US,D,20171229,000000,38.7632,39.0597,38.5542,38.5542,1277807.1099536,0
+TPR.US,D,20180102,000000,38.6762,39.4785,38.6332,39.4542,2161711.4071431,0
+TPR.US,D,20180103,000000,39.5234,39.7137,39.3302,39.4619,2501615.6454658,0
+TPR.US,D,20180104,000000,39.3994,39.6445,38.5542,39.3994,2233576.6521934,0
+TPR.US,D,20180105,000000,39.4785,39.8357,39.3478,39.5829,1981208.6491127,0
+TPR.US,D,20180108,000000,39.6016,39.9236,39.1574,39.4785,2220361.5863879,0
+TPR.US,D,20180109,000000,39.4619,39.8757,39.3399,39.5312,2547719.8113142,0
+TPR.US,D,20180110,000000,39.3926,39.6883,38.9836,39.4268,2315691.8211325,0
+TPR.US,D,20180111,000000,39.3994,39.7674,39.254,39.6786,1623912.1219043,0
+TPR.US,D,20180112,000000,39.6532,39.9236,39.2862,39.9061,2667698.428605,0
+TPR.US,D,20180116,000000,39.8797,40.2457,39.8357,40.0104,3079837.7862808,0
+TPR.US,D,20180117,000000,40.1949,41.4676,40.0104,40.9621,2767236.6239065,0
+TPR.US,D,20180118,000000,40.9348,41.3349,40.7874,41.2412,3092571.2982849,0
+TPR.US,D,20180119,000000,41.4774,41.9635,41.4578,41.6335,2929017.1848936,0
+TPR.US,D,20180122,000000,41.5535,41.7731,41.2323,41.4139,2730008.4167394,0
+TPR.US,D,20180123,000000,41.4139,41.616,41.1758,41.4774,2926938.3068878,0
+TPR.US,D,20180124,000000,41.6062,42.5812,41.3446,41.4413,2162127.3876607,0
+TPR.US,D,20180125,000000,41.6247,41.8678,41.2236,41.3446,2228358.4532363,0
+TPR.US,D,20180126,000000,41.5535,41.8053,41.2139,41.616,2037063.7671453,0
+TPR.US,D,20180129,000000,41.616,42.5383,41.4139,42.224,2721534.0944199,0
+TPR.US,D,20180130,000000,41.8229,42.2338,41.5154,41.7116,3234813.0699319,0
+TPR.US,D,20180131,000000,41.6491,41.9546,40.9445,41.004,3366566.1899546,0
+TPR.US,D,20180201,000000,40.7513,41.573,40.1949,40.9348,2762672.1086201,0
+TPR.US,D,20180202,000000,40.9259,40.9621,40.0642,40.0642,3106102.9601,0
+TPR.US,D,20180205,000000,40.0017,40.5082,39.1994,39.1994,3804113.1458503,0
+TPR.US,D,20180206,000000,40.881,43.0448,40.4994,42.7296,10806340.863647,0
+TPR.US,D,20180207,000000,42.6516,44.2043,42.6516,43.6724,9142211.8272602,0
+TPR.US,D,20180208,000000,42.5032,43.9858,42.0435,42.5812,9319331.4136911,0
+TPR.US,D,20180209,000000,42.8165,43.1034,41.3349,42.7657,6685448.3077595,0
+TPR.US,D,20180212,000000,42.8087,43.8891,42.8087,43.5045,5674399.4628837,0
+TPR.US,D,20180213,000000,43.5045,43.8042,43.2771,43.7066,2464597.4777227,0
+TPR.US,D,20180214,000000,43.5582,44.4474,43.3572,44.0101,2971057.8563255,0
+TPR.US,D,20180215,000000,44.0199,44.3078,43.733,44.1332,3213510.9740131,0
+TPR.US,D,20180216,000000,43.8978,43.9788,43.489,43.6354,3655092.7360139,0
+TPR.US,D,20180220,000000,43.0721,43.5329,43.0721,43.0721,2969745.3660714,0
+TPR.US,D,20180221,000000,43.1494,43.8042,43.0273,43.2176,2716303.6004723,0
+TPR.US,D,20180222,000000,43.2859,43.5759,43.1678,43.3845,2175862.9414046,0
+TPR.US,D,20180223,000000,43.5846,44.1682,43.2771,44.1506,1977951.5011677,0
+TPR.US,D,20180226,000000,44.257,44.6308,44.2043,44.5958,2566351.8450925,0
+TPR.US,D,20180227,000000,44.7782,45.0154,44.0911,44.1506,2725984.8810425,0
+TPR.US,D,20180228,000000,44.2043,44.7871,43.8207,44.378,3344582.7466362,0
+TPR.US,D,20180301,000000,44.3078,44.3078,43.2361,43.8207,2279812.9891915,0
+TPR.US,D,20180302,000000,43.5846,44.4913,43.1034,44.4123,2960100.9704732,0
+TPR.US,D,20180305,000000,44.0648,44.6387,43.9526,44.4395,2150783.2096022,0
+TPR.US,D,20180306,000000,44.4474,44.6308,43.9994,44.6308,2017920.4666716,0
+TPR.US,D,20180307,000000,44.1682,44.5869,43.9788,44.1858,1827867.5746382,0
+TPR.US,D,20180308,000000,44.4571,46.0919,44.3439,45.5991,4852217.0434414,0
+TPR.US,D,20180309,000000,45.8186,46.3369,45.6068,46.0666,3626844.9949489,0
+TPR.US,D,20180312,000000,46.1515,46.3799,45.843,46.0373,2265264.9414809,0
+TPR.US,D,20180313,000000,46.2228,46.864,46.0919,46.4921,2331953.995459,0
+TPR.US,D,20180314,000000,46.5643,46.6873,45.7933,46.0567,1955354.3328983,0
+TPR.US,D,20180315,000000,46.1427,46.292,45.8186,45.9592,1753037.1876712,0
+TPR.US,D,20180316,000000,45.9592,46.5779,45.8362,46.3096,4184194.339936,0
+TPR.US,D,20180319,000000,46.2228,46.5253,45.5991,45.8186,3304269.5213934,0
+TPR.US,D,20180320,000000,45.9767,46.7323,45.8528,46.6697,2345571.722209,0
+TPR.US,D,20180321,000000,46.6433,46.9586,46.4599,46.4833,2297183.7618435,0
+TPR.US,D,20180322,000000,46.1427,46.5301,45.5639,45.5912,2321000.1833544,0
+TPR.US,D,20180323,000000,45.8362,46.4151,45.3707,45.4048,2952055.9482446,0
+TPR.US,D,20180326,000000,45.7933,46.7927,45.7035,46.7233,1968675.9552895,0
+TPR.US,D,20180327,000000,46.9167,47.0124,46.2471,46.6092,3467029.5833039,0
+TPR.US,D,20180328,000000,46.7927,46.9586,46.0012,46.0822,2803490.4530629,0
+TPR.US,D,20180329,000000,46.3096,46.7049,45.9592,46.169,2495826.7540253,0
+TPR.US,D,20180402,000000,46.0744,46.1857,44.4835,45.1803,3154351.577238,0
+TPR.US,D,20180403,000000,45.3784,45.5639,44.9208,45.4673,3098877.6039162,0
+TPR.US,D,20180404,000000,45.0719,46.2139,45.03,46.1788,2938349.0828124,0
+TPR.US,D,20180405,000000,46.292,47.6126,46.0988,47.39,3587816.5962312,0
+TPR.US,D,20180406,000000,46.9537,46.9772,45.5278,46.047,4030706.7501559,0
+TPR.US,D,20180409,000000,46.292,46.5995,46.0187,46.169,2924634.0207197,0
+TPR.US,D,20180410,000000,46.0822,46.7233,46.0822,46.5742,2333700.9087168,0
+TPR.US,D,20180411,000000,46.3545,46.6795,45.8099,46.0373,2391004.7864833,0
+TPR.US,D,20180412,000000,46.2403,46.5555,46.0919,46.2315,1360693.7895571,0
+TPR.US,D,20180413,000000,46.4521,46.5643,45.8528,46.0822,1810923.0283295,0
+TPR.US,D,20180416,000000,46.292,47.0748,46.0871,46.6795,2699156.1868175,0
+TPR.US,D,20180417,000000,47.1959,47.4496,47.0035,47.1265,2869468.4467472,0
+TPR.US,D,20180418,000000,47.2681,47.9064,46.7927,46.8025,2614603.535978,0
+TPR.US,D,20180419,000000,46.7927,47.3461,46.4335,46.7664,1647030.8026947,0
+TPR.US,D,20180420,000000,46.8259,46.9674,46.169,46.539,2734296.2947357,0
+TPR.US,D,20180423,000000,46.7497,47.2915,46.5019,47.0035,2404980.0925451,0
+TPR.US,D,20180424,000000,47.1607,47.2982,46.3018,46.6512,2589449.0096491,0
+TPR.US,D,20180425,000000,46.6249,47.1695,46.4599,46.8971,2396999.6190176,0
+TPR.US,D,20180426,000000,46.9069,48.1162,46.661,47.9249,2595110.8528528,0
+TPR.US,D,20180427,000000,47.9249,48.7057,47.7492,47.9502,3656601.9461187,0
+TPR.US,D,20180430,000000,48.2402,48.3631,46.9616,47.187,4925506.4582444,0
+TPR.US,D,20180501,000000,41.1338,42.6496,40.3686,41.6491,20714509.093432,0
+TPR.US,D,20180502,000000,41.247,41.7292,40.6848,40.6927,7223732.2205472,0
+TPR.US,D,20180503,000000,40.5189,40.7903,40.0183,40.4467,5468584.3928109,0
+TPR.US,D,20180504,000000,40.15,40.7366,40.0358,40.5102,3091338.7254701,0
+TPR.US,D,20180507,000000,40.4829,40.6604,39.7273,39.8513,3291913.0557697,0
+TPR.US,D,20180508,000000,39.8611,40.0866,39.7363,39.9636,3241247.4483827,0
+TPR.US,D,20180509,000000,39.8854,40.15,39.6835,39.8426,1965024.3430604,0
+TPR.US,D,20180510,000000,40.764,41.0431,39.8982,40.3256,4785228.8113571,0
+TPR.US,D,20180511,000000,40.2281,40.4916,39.9128,40.4029,2869004.3108494,0
+TPR.US,D,20180514,000000,40.4029,40.4829,39.9811,40.1031,4029570.4881015,0
+TPR.US,D,20180515,000000,39.9734,40.2017,39.5088,39.702,4413211.0819861,0
+TPR.US,D,20180516,000000,39.9031,39.9567,38.5708,38.9105,9271310.2538807,0
+TPR.US,D,20180517,000000,38.9105,39.42,38.5708,38.9836,3782932.9752557,0
+TPR.US,D,20180518,000000,38.9661,39.2717,38.3513,39.0354,7855199.8676248,0
+TPR.US,D,20180521,000000,39.3868,39.6923,38.9983,39.4814,4144995.860514,0
+TPR.US,D,20180522,000000,39.5273,39.702,38.4644,38.5513,4147508.136941,0
+TPR.US,D,20180523,000000,38.5259,39.377,38.5259,39.1487,3952394.8316641,0
+TPR.US,D,20180524,000000,38.928,39.2881,38.8646,39.1145,2993856.8673584,0
+TPR.US,D,20180525,000000,39.1408,39.3692,38.7885,38.8695,2496292.9390881,0
+TPR.US,D,20180529,000000,38.5435,38.8783,38.2097,38.4293,3096313.0737789,0
+TPR.US,D,20180530,000000,38.4547,38.8246,38.2986,38.5787,3864851.4243441,0
+TPR.US,D,20180531,000000,38.7709,38.7973,38.2634,38.3668,7560406.9746539,0
+TPR.US,D,20180601,000000,38.6762,39.1487,38.4898,39.053,2897446.7226,0
+TPR.US,D,20180604,000000,39.2287,39.6669,38.9661,39.622,3118671.5143128,0
+TPR.US,D,20180605,000000,39.5273,39.702,38.4898,39.2794,7758598.1259285,0
+TPR.US,D,20180606,000000,39.4395,40.641,39.3692,40.1412,5196824.1156955,0
+TPR.US,D,20180607,000000,40.2993,40.6351,40.0037,40.5219,3913268.0730212,0
+TPR.US,D,20180608,000000,40.4672,40.9367,40.2729,40.882,4133070.7441464,0
+TPR.US,D,20180611,000000,40.8917,41.0705,40.6253,40.9465,3116088.5416895,0
+TPR.US,D,20180612,000000,40.9278,41.2295,40.4545,40.5131,2841420.4992807,0
+TPR.US,D,20180613,000000,40.7327,40.7327,40.066,40.2027,2710946.0582877,0
+TPR.US,D,20180614,000000,40.2642,40.9465,40.1685,40.2555,3054391.2539235,0
+TPR.US,D,20180615,000000,39.9285,41.0792,39.868,41.0313,5377242.8579563,0
+TPR.US,D,20180618,000000,40.8488,41.5281,40.8488,41.492,7552540.2297899,0
+TPR.US,D,20180619,000000,41.0313,41.6424,40.6887,41.4481,3452577.8463536,0
+TPR.US,D,20180620,000000,41.3426,41.6521,41.0147,41.5907,2165339.4539734,0
+TPR.US,D,20180621,000000,42.0776,42.8184,41.9526,42.4748,3217560.1242738,0
+TPR.US,D,20180622,000000,42.7052,42.7306,41.6179,41.7936,3154502.1908736,0
+TPR.US,D,20180625,000000,42.1753,42.6506,41.3076,41.6081,2726040.2085006,0
+TPR.US,D,20180626,000000,41.6872,41.9449,41.5017,41.6775,2929971.0712531,0
+TPR.US,D,20180627,000000,41.7497,41.9263,40.7678,40.8645,2166130.4317065,0
+TPR.US,D,20180628,000000,40.759,41.6598,40.7141,41.3954,2871833.1832861,0
+TPR.US,D,20180629,000000,41.7234,42.0239,41.246,41.2997,2540226.0145007,0
+TPR.US,D,20180702,000000,40.6887,41.0147,40.2808,40.9972,2430039.3326963,0
+TPR.US,D,20180703,000000,41.2099,41.4843,40.8645,41.0705,1040482.0279581,0
+TPR.US,D,20180705,000000,41.2196,41.2812,40.6087,40.8996,2334232.6670633,0
+TPR.US,D,20180706,000000,41.1221,41.5818,41.0147,41.376,1738614.1390325,0
+TPR.US,D,20180709,000000,41.2196,41.376,40.433,41.0313,2740562.6416473,0
+TPR.US,D,20180710,000000,41.0705,41.166,40.6253,41.1123,2136151.1461221,0
+TPR.US,D,20180711,000000,40.4146,40.6303,39.054,40.2291,4425869.7994637,0
+TPR.US,D,20180712,000000,40.4146,40.5131,39.946,40.3452,1844535.4836568,0
+TPR.US,D,20180713,000000,40.3618,41.4413,40.2642,41.1416,2173582.2206353,0
+TPR.US,D,20180716,000000,41.0606,41.6355,40.8224,41.5818,1775291.1207844,0
+TPR.US,D,20180717,000000,41.5818,42.183,41.5467,41.899,2214447.6958755,0
+TPR.US,D,20180718,000000,41.5369,42.1566,41.5369,41.8189,2435683.7579965,0
+TPR.US,D,20180719,000000,41.8102,42.5852,41.5907,42.4574,2715880.4478767,0
+TPR.US,D,20180720,000000,42.43,43.1103,41.9966,42.7218,1884312.852223,0
+TPR.US,D,20180723,000000,42.7218,42.8008,42.386,42.6506,2059485.7317976,0
+TPR.US,D,20180724,000000,42.8467,43.0839,42.3733,42.4134,1882383.5632702,0
+TPR.US,D,20180725,000000,42.3518,42.5549,42.1206,42.4827,2269169.6256013,0
+TPR.US,D,20180726,000000,42.4827,42.8184,42.1479,42.43,2628355.4830426,0
+TPR.US,D,20180727,000000,42.4397,42.4925,41.8746,42.059,1968049.9353479,0
+TPR.US,D,20180730,000000,41.9713,42.2631,41.8932,42.0239,1573149.1791745,0
+TPR.US,D,20180731,000000,42.0239,42.1753,40.9367,41.6598,2715430.6561347,0
+TPR.US,D,20180801,000000,41.2373,42.0142,40.9972,41.0869,3011766.5704347,0
+TPR.US,D,20180802,000000,40.5219,41.2412,40.0622,41.1416,5640878.1954036,0
+TPR.US,D,20180803,000000,41.1123,41.6872,40.9367,41.1416,6904895.448738,0
+TPR.US,D,20180806,000000,41.0606,41.3954,40.0221,40.15,4301023.3904501,0
+TPR.US,D,20180807,000000,40.2291,40.68,39.5429,40.4575,7228692.2247001,0
+TPR.US,D,20180808,000000,40.6643,41.7409,40.4946,41.5994,5004114.4810948,0
+TPR.US,D,20180809,000000,41.6277,42.2181,41.5017,42.0327,3386372.3953418,0
+TPR.US,D,20180810,000000,41.8287,42.4945,41.6775,42.3773,3311389.3455741,0
+TPR.US,D,20180813,000000,42.43,42.8643,41.3163,41.9615,7568414.0873279,0
+TPR.US,D,20180814,000000,44.9598,48.0538,44.7382,47.0017,15520106.066316,0
+TPR.US,D,20180815,000000,46.3575,46.7059,45.5425,46.0373,5070966.4436993,0
+TPR.US,D,20180816,000000,45.7552,45.967,44.9061,45.4293,4221712.5039663,0
+TPR.US,D,20180817,000000,45.5171,45.9846,45.3394,45.4556,3400358.9718118,0
+TPR.US,D,20180820,000000,45.7992,46.3028,45.6128,46.1437,3065096.0924672,0
+TPR.US,D,20180821,000000,46.0567,46.4091,45.4721,46.0012,3083281.4082509,0
+TPR.US,D,20180822,000000,45.8167,46.2852,45.6128,45.6664,2176300.4381558,0
+TPR.US,D,20180823,000000,45.7016,45.9934,45.357,45.437,3188282.6777401,0
+TPR.US,D,20180824,000000,45.3999,45.4721,44.9218,45.1169,2637683.2826312,0
+TPR.US,D,20180827,000000,45.277,45.5074,44.7118,44.8622,1778759.332736,0
+TPR.US,D,20180828,000000,44.7744,45.4771,44.6934,45.4098,2835931.810529,0
+TPR.US,D,20180829,000000,45.277,45.5327,44.8524,45.3737,2221835.9606858,0
+TPR.US,D,20180830,000000,45.1959,45.3999,44.6153,44.747,2332246.0014875,0
+TPR.US,D,20180831,000000,44.8358,44.9218,44.5079,44.8182,2152200.207277,0
+TPR.US,D,20180904,000000,44.545,45.0916,44.4298,44.9696,2359692.5189938,0
+TPR.US,D,20180905,000000,44.7557,45.0916,44.1458,44.5879,4231820.0108798,0
+TPR.US,D,20180906,000000,44.9345,45.523,44.4718,44.4718,4057088.7263867,0
+TPR.US,D,20180907,000000,44.1956,44.6153,43.6344,43.7778,3373549.7446552,0
+TPR.US,D,20180910,000000,43.8842,44.4893,43.7963,44.2843,5118975.308519,0
+TPR.US,D,20180911,000000,44.3479,44.9148,44.1516,44.6153,2137577.3650399,0
+TPR.US,D,20180912,000000,44.7216,45.0856,44.338,44.9793,2618067.6495993,0
+TPR.US,D,20180913,000000,44.8105,45.319,44.3479,44.4718,2048252.2086552,0
+TPR.US,D,20180914,000000,44.6055,44.8729,44.2229,44.4532,2273255.660834,0
+TPR.US,D,20180917,000000,44.7744,45.1442,44.6153,44.9627,3128204.2304124,0
+TPR.US,D,20180918,000000,44.8465,45.4156,44.7656,45.238,1743733.978064,0
+TPR.US,D,20180919,000000,45.1686,45.2643,44.8729,44.8914,1780306.4523954,0
+TPR.US,D,20180920,000000,45.0945,45.1686,44.5616,44.8105,2426100.8373515,0
+TPR.US,D,20180921,000000,44.7928,45.1774,44.5928,44.6865,4488530.1948321,0
+TPR.US,D,20180924,000000,44.6494,44.6943,43.8061,43.9105,2917044.9377284,0
+TPR.US,D,20180925,000000,44.1068,44.1068,43.7915,43.8403,2231932.1971913,0
+TPR.US,D,20180926,000000,43.8667,44.5616,43.7153,44.2307,2025404.0176597,0
+TPR.US,D,20180927,000000,44.2307,44.8729,43.6714,44.6318,2788608.3914391,0
+TPR.US,D,20180928,000000,44.545,45.1774,44.4006,44.747,2251424.8803164,0
+TPR.US,D,20181001,000000,45.0779,45.3707,44.7392,44.8105,2823794.6055722,0
+TPR.US,D,20181002,000000,45.4341,45.6566,44.3576,44.3576,3065042.8141742,0
+TPR.US,D,20181003,000000,44.4288,44.8544,44.2599,44.6318,2371240.5889808,0
+TPR.US,D,20181004,000000,44.4006,44.4991,43.039,43.1093,3904348.0572898,0
+TPR.US,D,20181005,000000,43.1648,43.2958,42.3461,42.6925,3105134.7295848,0
+TPR.US,D,20181008,000000,42.4865,43.0302,42.3714,42.958,1971363.4353336,0
+TPR.US,D,20181009,000000,42.995,43.3445,42.4251,42.5324,2577142.7485708,0
+TPR.US,D,20181010,000000,41.6414,42.06,38.8997,38.9632,7202192.4214755,0
+TPR.US,D,20181011,000000,38.8822,39.3721,37.8408,37.9911,6663622.6501547,0
+TPR.US,D,20181012,000000,39.0052,39.131,38.4986,39.0052,4446951.6101329,0
+TPR.US,D,20181015,000000,38.4898,38.6148,38.0799,38.3307,4469666.6053962,0
+TPR.US,D,20181016,000000,39.4345,39.8787,38.7309,39.5849,4318567.317554,0
+TPR.US,D,20181017,000000,39.4688,39.9597,38.8363,39.1584,3347588.871855,0
+TPR.US,D,20181018,000000,39.175,39.3624,38.4108,38.6694,3470359.4766105,0
+TPR.US,D,20181019,000000,38.6148,38.7572,37.7334,37.8408,2972769.9337763,0
+TPR.US,D,20181022,000000,38.1434,38.3394,37.7948,37.9393,2629910.7993625,0
+TPR.US,D,20181023,000000,37.181,37.8857,36.5037,37.7774,4671538.0572115,0
+TPR.US,D,20181024,000000,38.0185,38.6596,37.0746,37.1205,5139334.7884865,0
+TPR.US,D,20181025,000000,37.1108,37.3137,36.7369,36.9604,4477965.7240986,0
+TPR.US,D,20181026,000000,36.5212,37.342,36.1415,36.7096,4288055.2490406,0
+TPR.US,D,20181029,000000,37.4045,37.7334,35.8487,36.3202,6779413.7985397,0
+TPR.US,D,20181030,000000,38.2751,38.2751,34.9665,35.8897,7022302.3638135,0
+TPR.US,D,20181031,000000,36.4432,38.6148,36.407,37.6621,6792427.0215816,0
+TPR.US,D,20181101,000000,37.6621,38.3307,37.1009,38.2234,4909433.8316907,0
+TPR.US,D,20181102,000000,38.6499,38.9086,37.2455,38.1083,5799365.7480562,0
+TPR.US,D,20181105,000000,38.1434,38.3444,37.3957,38.0555,3806391.8174546,0
+TPR.US,D,20181106,000000,37.6007,37.832,37.1156,37.7871,3063547.9482251,0
+TPR.US,D,20181107,000000,37.6095,37.832,37.1536,37.7705,3707407.9213159,0
+TPR.US,D,20181108,000000,37.7149,38.5923,37.5734,38.3025,3049866.6973568,0
+TPR.US,D,20181109,000000,38.0555,38.0555,37.1624,37.387,3647911.4368799,0
+TPR.US,D,20181112,000000,37.5636,37.7149,36.6646,36.7369,3519592.7175845,0
+TPR.US,D,20181113,000000,36.7369,37.2093,36.4616,36.5847,3469850.2590802,0
+TPR.US,D,20181114,000000,37.3957,37.7705,36.3885,36.5759,2919100.2503354,0
+TPR.US,D,20181115,000000,36.1132,36.9848,35.7483,36.5037,4036723.098924,0
+TPR.US,D,20181116,000000,36.3104,36.3104,35.7922,36.1678,4664926.4259786,0
+TPR.US,D,20181119,000000,36.2469,36.3299,34.6854,34.8405,4063373.5157843,0
+TPR.US,D,20181120,000000,34.2705,34.6355,33.765,33.8879,4729014.0648473,0
+TPR.US,D,20181121,000000,34.0842,34.3066,33.5414,33.7094,6024824.11489,0
+TPR.US,D,20181123,000000,33.5142,33.8615,33.5142,33.5327,3048973.2613681,0
+TPR.US,D,20181126,000000,33.7376,34.5018,33.7376,34.4755,7057372.8001179,0
+TPR.US,D,20181127,000000,34.3164,34.4393,32.6865,33.2379,5165754.6742717,0
+TPR.US,D,20181128,000000,33.4068,34.3066,33.0642,34.2705,4234930.6435195,0
+TPR.US,D,20181129,000000,34.0392,34.2373,33.5327,33.8342,3608899.4314831,0
+TPR.US,D,20181130,000000,33.8615,34.6531,33.8342,34.6531,6741293.1799665,0
+TPR.US,D,20181203,000000,35.4467,36.5496,35.1529,35.1967,6019330.3032254,0
+TPR.US,D,20181204,000000,35.187,35.3393,33.7552,34.0206,4665080.113362,0
+TPR.US,D,20181206,000000,33.5532,33.806,32.9881,33.7533,4509249.3032766,0
+TPR.US,D,20181207,000000,33.681,34.0051,31.5778,31.7408,6928184.2102326,0
+TPR.US,D,20181210,000000,31.7583,32.2619,31.3806,32.1888,7303477.5300346,0
+TPR.US,D,20181211,000000,32.6475,32.7109,31.1561,31.3991,4483609.1248164,0
+TPR.US,D,20181212,000000,32.1537,32.7684,31.8227,32.3693,5024467.8135669,0
+TPR.US,D,20181213,000000,32.3595,32.503,31.2547,31.283,6311784.0742213,0
+TPR.US,D,20181214,000000,31.0496,31.7846,30.9189,31.075,3959488.0166984,0
+TPR.US,D,20181217,000000,30.8232,31.5524,30.4114,31.1933,4696693.608123,0
+TPR.US,D,20181218,000000,31.4616,31.5611,30.8428,31.1473,3945452.2602657,0
+TPR.US,D,20181219,000000,31.0409,31.6783,30.3353,30.4924,3894161.6575194,0
+TPR.US,D,20181220,000000,30.4563,30.8232,29.5203,30.0074,3937309.9026943,0
+TPR.US,D,20181221,000000,30.0152,30.6721,29.4423,29.4676,6418798.6484328,0
+TPR.US,D,20181224,000000,29.2802,29.4949,28.7688,29.0108,1629526.8343104,0
+TPR.US,D,20181226,000000,29.0274,30.4426,29.0274,30.4377,3009647.7337093,0
+TPR.US,D,20181227,000000,30.0249,30.6721,29.4236,30.6721,3242191.0889165,0
+TPR.US,D,20181228,000000,30.7257,30.957,30.1967,30.3666,2642240.6258397,0
+TPR.US,D,20181231,000000,30.4114,30.6174,29.9224,30.3119,2951165.5860035,0
+TPR.US,D,20190102,000000,29.8355,31.0566,29.3964,30.9042,3732616.7505201,0
+TPR.US,D,20190103,000000,30.5988,30.6359,29.4423,29.657,3807675.6193971,0
+TPR.US,D,20190104,000000,30.0621,30.9765,29.9702,30.7794,4742084.6645125,0
+TPR.US,D,20190107,000000,30.8789,31.7769,30.5734,31.0849,3368073.3508942,0
+TPR.US,D,20190108,000000,31.5689,32.216,31.4167,31.813,4024089.9960101,0
+TPR.US,D,20190109,000000,32.1282,33.3306,31.6607,33.2311,6492345.2334573,0
+TPR.US,D,20190110,000000,32.054,32.7684,31.9876,32.4328,4936142.6497567,0
+TPR.US,D,20190111,000000,32.665,33.1833,32.257,32.6475,2704292.41917,0
+TPR.US,D,20190114,000000,32.341,32.7734,32.0091,32.4582,3244523.0388137,0
+TPR.US,D,20190115,000000,32.6552,32.7284,31.9154,32.2434,2819380.7039217,0
+TPR.US,D,20190116,000000,32.1185,32.3155,31.324,31.7036,3690727.7173066,0
+TPR.US,D,20190117,000000,31.6148,32.6523,31.6148,32.4425,3118319.0579136,0
+TPR.US,D,20190118,000000,32.8085,33.4732,32.665,33.3033,3512547.6879304,0
+TPR.US,D,20190122,000000,33.2311,33.2311,32.341,32.6475,2805929.9841283,0
+TPR.US,D,20190123,000000,32.8729,33.0066,32.4425,32.7899,3352365.4757304,0
+TPR.US,D,20190124,000000,32.5118,32.6552,32.096,32.4425,4613172.7119172,0
+TPR.US,D,20190125,000000,33.0525,33.9465,33.0525,33.681,3989984.7164735,0
+TPR.US,D,20190128,000000,33.4019,34.0939,33.2399,34.0206,3402840.510762,0
+TPR.US,D,20190129,000000,33.9143,34.5331,33.6253,33.9415,4626692.0787417,0
+TPR.US,D,20190130,000000,34.3623,34.4717,33.5434,34.4717,4689629.1114003,0
+TPR.US,D,20190131,000000,34.4717,34.9099,34.1203,34.7664,4356025.0312135,0
+TPR.US,D,20190201,000000,34.7585,35.0279,34.5877,34.6971,3989808.4882738,0
+TPR.US,D,20190204,000000,34.4336,34.6872,34.2471,34.5605,3545245.1910355,0
+TPR.US,D,20190205,000000,34.9293,35.1626,34.6054,34.7936,3470437.3448848,0
+TPR.US,D,20190206,000000,35.3237,35.5931,34.7401,35.3051,5084050.3629376,0
+TPR.US,D,20190207,000000,30.2855,30.6993,28.6605,30.0688,26113268.18506,0
+TPR.US,D,20190208,000000,30.0688,31.0516,30.0444,30.4114,10829221.841285,0
+TPR.US,D,20190211,000000,30.6261,31.4801,30.5187,31.12,5087757.3026246,0
+TPR.US,D,20190212,000000,31.408,31.8315,31.203,31.7495,6946766.0394656,0
+TPR.US,D,20190213,000000,31.8735,31.9379,31.3991,31.524,5446637.8344644,0
+TPR.US,D,20190214,000000,31.1034,31.6051,30.6622,31.5689,5247315.5440482,0
+TPR.US,D,20190215,000000,31.8833,32.5449,31.6704,32.2522,5669865.685074,0
+TPR.US,D,20190219,000000,32.2434,32.2434,31.6412,31.9116,3650139.9039389,0
+TPR.US,D,20190220,000000,32.1614,32.1614,31.3806,31.4255,4969859.6125048,0
+TPR.US,D,20190221,000000,31.328,31.6948,31.2107,31.283,4274962.1085593,0
+TPR.US,D,20190222,000000,31.4431,31.9193,31.4333,31.8491,2736363.9023334,0
+TPR.US,D,20190225,000000,32.0911,32.5665,31.9838,32.4776,4194898.1538969,0
+TPR.US,D,20190226,000000,32.6923,32.827,32.0003,32.0277,3102778.1897063,0
+TPR.US,D,20190227,000000,31.7212,32.0814,31.6509,31.8392,2297895.8467199,0
+TPR.US,D,20190228,000000,31.9379,31.9379,31.3551,31.3806,3261600.7808547,0
+TPR.US,D,20190301,000000,31.9574,32.0628,31.2459,31.7583,3060144.2849746,0
+TPR.US,D,20190304,000000,31.6245,31.9116,30.8955,31.075,3281295.3067434,0
+TPR.US,D,20190305,000000,31.2908,31.5953,31.0496,31.0849,3199031.5733337,0
+TPR.US,D,20190306,000000,31.328,31.3708,30.9414,31.0038,2585463.3835068,0
+TPR.US,D,20190307,000000,31.1951,31.1951,30.5237,31.0038,4713602.2940422,0
+TPR.US,D,20190308,000000,30.5783,30.714,30.1977,30.4231,3614942.4193975,0
+TPR.US,D,20190311,000000,30.5237,30.8731,30.3421,30.714,3209032.5236615,0
+TPR.US,D,20190312,000000,30.7872,30.9229,30.3333,30.6417,2474877.1145056,0
+TPR.US,D,20190313,000000,30.6505,31.1816,30.5646,30.714,2833012.7748273,0
+TPR.US,D,20190314,000000,30.6965,30.714,29.9331,30.0239,5370894.5444402,0
+TPR.US,D,20190315,000000,30.0532,30.0785,29.1807,29.207,10718056.683139,0
+TPR.US,D,20190318,000000,29.3349,29.9331,29.2618,29.8795,4695112.6772392,0
+TPR.US,D,20190319,000000,30.0152,30.4094,29.7478,29.8708,3852971.389609,0
+TPR.US,D,20190320,000000,29.8053,29.8053,28.7541,28.8897,7867553.2595008,0
+TPR.US,D,20190321,000000,28.9366,29.1797,28.6448,28.9806,5097710.0975723,0
+TPR.US,D,20190322,000000,28.6096,28.8371,28.0377,28.0553,5065345.5837978,0
+TPR.US,D,20190325,000000,28.0466,28.8459,27.8377,28.636,4741259.875555,0
+TPR.US,D,20190326,000000,28.7541,29.2812,28.7541,28.9806,3185940.4820176,0
+TPR.US,D,20190327,000000,29.1261,29.572,29.1172,29.4608,3781595.8950204,0
+TPR.US,D,20190328,000000,29.861,30.0962,29.5164,29.6687,4366933.7616857,0
+TPR.US,D,20190329,000000,29.8892,30.0152,29.3349,29.4705,4229583.3471604,0
+TPR.US,D,20190401,000000,29.6599,30.3967,29.6346,30.2875,4061350.989819,0
+TPR.US,D,20190402,000000,30.4407,30.5051,30.1059,30.1508,3098704.4494643,0
+TPR.US,D,20190403,000000,30.3967,30.795,30.304,30.7404,4042538.629511,0
+TPR.US,D,20190404,000000,30.7491,31.2576,30.6505,31.2488,2545115.3224572,0
+TPR.US,D,20190405,000000,31.3504,31.5035,30.9531,31.0673,3381174.688036,0
+TPR.US,D,20190408,000000,30.9404,30.9765,30.5421,30.6681,3004269.6998736,0
+TPR.US,D,20190409,000000,30.3967,30.4407,29.9331,30.4407,4175917.7620498,0
+TPR.US,D,20190410,000000,30.4407,30.6232,29.9791,30.304,4060131.7365775,0
+TPR.US,D,20190411,000000,30.4768,30.6681,29.7702,29.8424,4446451.6138457,0
+TPR.US,D,20190412,000000,30.0434,30.2416,29.371,29.5437,4614431.9238783,0
+TPR.US,D,20190415,000000,29.6247,29.7174,29.1445,29.2997,3735174.1085796,0
+TPR.US,D,20190416,000000,29.2168,29.3525,28.9553,29.2618,4517997.1891386,0
+TPR.US,D,20190417,000000,29.5242,30.1156,29.2266,29.2997,5663130.0793518,0
+TPR.US,D,20190418,000000,29.2899,29.653,29.0987,29.5242,3403197.0654916,0
+TPR.US,D,20190422,000000,29.3982,29.5242,27.7294,27.8465,6393698.4249795,0
+TPR.US,D,20190423,000000,27.7567,28.0934,27.258,27.9734,10473305.426778,0
+TPR.US,D,20190424,000000,27.9734,28.9455,27.9607,28.6009,7557147.7775437,0
+TPR.US,D,20190425,000000,28.5716,28.5716,27.8699,27.9392,5226699.9184418,0
+TPR.US,D,20190426,000000,28.147,28.7902,28.0006,28.7083,4428055.2340552,0
+TPR.US,D,20190429,000000,28.6273,29.3426,28.6273,29.3251,5339201.1322399,0
+TPR.US,D,20190430,000000,29.0625,29.2899,28.7083,29.2715,4813993.9666126,0
+TPR.US,D,20190501,000000,29.3525,29.5066,28.0934,28.1373,5751394.792791,0
+TPR.US,D,20190502,000000,28.2476,28.6546,27.9655,28.4731,6275287.4189991,0
+TPR.US,D,20190503,000000,28.6742,28.9171,28.2105,28.3004,7103079.4279347,0
+TPR.US,D,20190506,000000,27.6298,28.7132,27.5293,28.5912,6136321.2377833,0
+TPR.US,D,20190507,000000,28.3198,28.5287,27.6757,27.865,6848179.6813585,0
+TPR.US,D,20190508,000000,27.7391,28.3832,27.6659,27.8923,6787066.4056493,0
+TPR.US,D,20190509,000000,32.7099,32.7099,29.8708,30.2601,22514995.723847,0
+TPR.US,D,20190510,000000,29.2538,30.2152,28.437,29.2538,9212601.67343,0
+TPR.US,D,20190513,000000,28.4731,28.5092,27.2033,27.4101,7463114.6643149,0
+TPR.US,D,20190514,000000,27.6483,28.0797,27.05,27.9206,6026408.1195212,0
+TPR.US,D,20190515,000000,27.7011,28.4731,27.4395,28.192,6841921.5311074,0
+TPR.US,D,20190516,000000,28.356,28.8323,28.3101,28.4281,4575677.088703,0
+TPR.US,D,20190517,000000,28.192,28.3647,27.8191,27.9206,5130972.1456656,0
+TPR.US,D,20190520,000000,27.6385,27.9392,27.5117,27.865,4609890.9739907,0
+TPR.US,D,20190521,000000,28.0847,28.5141,27.948,28.4632,4673368.9862389,0
+TPR.US,D,20190522,000000,28.2105,28.2193,27.7176,27.9919,4420226.398746,0
+TPR.US,D,20190523,000000,27.6385,27.8377,27.216,27.42,4689309.4416428,0
+TPR.US,D,20190524,000000,27.6757,27.6913,26.6996,26.9485,6597387.4862488,0
+TPR.US,D,20190528,000000,27.0315,27.2941,26.6684,26.6684,10085624.903876,0
+TPR.US,D,20190529,000000,26.2409,26.7407,25.9697,26.3053,5058040.3101746,0
+TPR.US,D,20190530,000000,26.2145,26.3053,25.6993,25.7237,6380450.5725322,0
+TPR.US,D,20190531,000000,25.4338,26.0516,25.3342,25.9071,4801238.9383748,0
+TPR.US,D,20190603,000000,25.8886,26.3786,25.7783,26.1414,4927616.0737268,0
+TPR.US,D,20190604,000000,26.5317,27.4346,26.5153,27.258,5336509.5538656,0
+TPR.US,D,20190605,000000,27.6483,27.7703,26.8325,27.3653,5874320.1095125,0
+TPR.US,D,20190606,000000,27.34,27.3984,26.648,27.1652,3622688.2635198,0
+TPR.US,D,20190607,000000,27.257,27.7889,27.0462,27.7518,3504394.0599509,0
+TPR.US,D,20190610,000000,27.9548,28.2388,27.459,27.4951,3951726.8038377,0
+TPR.US,D,20190611,000000,27.8523,27.9266,27.2189,27.2657,4090260.611215,0
+TPR.US,D,20190612,000000,27.3848,27.459,26.4498,26.4498,7789675.7640128,0
+TPR.US,D,20190613,000000,26.7055,27.4687,26.5503,27.4687,3290730.6875003,0
+TPR.US,D,20190614,000000,27.3574,27.4209,26.8353,27.1008,3903860.3559932,0
+TPR.US,D,20190617,000000,27.0178,27.5488,26.8714,27.2092,2902395.4563447,0
+TPR.US,D,20190618,000000,27.4307,28.3667,27.4307,27.8064,4372375.3196398,0
+TPR.US,D,20190619,000000,27.7986,28.0739,27.5488,27.9627,3390746.3382728,0
+TPR.US,D,20190620,000000,28.2486,28.3481,27.9176,28.3286,3763789.674782,0
+TPR.US,D,20190621,000000,28.394,28.761,28.0641,28.7424,5640552.3781509,0
+TPR.US,D,20190624,000000,28.6049,29.0137,28.4116,28.8069,4845037.7934726,0
+TPR.US,D,20190625,000000,28.5668,28.6146,27.6238,27.7049,7056072.6048545,0
+TPR.US,D,20190626,000000,27.8425,28.4721,27.8425,28.2388,3786056.9274685,0
+TPR.US,D,20190627,000000,28.7424,29.082,28.2017,28.4769,4897492.3220021,0
+TPR.US,D,20190628,000000,28.761,29.1738,28.3852,29.1104,5574369.4679554,0
+TPR.US,D,20190701,000000,29.6228,29.7614,28.5959,28.7152,5424524.2691613,0
+TPR.US,D,20190702,000000,28.7513,28.7707,27.7118,27.8338,3904170.8045076,0
+TPR.US,D,20190703,000000,28.0367,28.109,27.5048,27.8709,2057220.3797666,0
+TPR.US,D,20190705,000000,27.8709,27.8709,27.4034,27.744,3791549.7145505,0
+TPR.US,D,20190708,000000,27.7342,27.8885,27.459,27.7605,5159618.4493448,0
+TPR.US,D,20190709,000000,27.5683,27.5683,27.0715,27.1936,4426601.3514085,0
+TPR.US,D,20190710,000000,27.2092,27.3213,26.3669,26.4762,5216128.2756304,0
+TPR.US,D,20190711,000000,26.605,27.3574,26.4899,27.2657,3980358.7633612,0
+TPR.US,D,20190712,000000,27.4307,28.1373,27.3477,27.8338,2898265.3640621,0
+TPR.US,D,20190715,000000,27.8621,28.2437,27.8621,28.2105,2995800.5004668,0
+TPR.US,D,20190716,000000,28.2486,28.7513,28.1559,28.6233,3358184.0800651,0
+TPR.US,D,20190717,000000,28.4585,28.4585,27.7049,27.7703,2943800.8865919,0
+TPR.US,D,20190718,000000,27.744,28.027,27.5215,27.8895,2323057.5451265,0
+TPR.US,D,20190719,000000,28.0446,28.2564,27.7802,27.7986,2461818.8098312,0
+TPR.US,D,20190722,000000,27.8895,28.0543,26.8568,26.9632,4166347.1363955,0
+TPR.US,D,20190723,000000,27.1565,27.6415,27.0539,27.5585,3519285.3428177,0
+TPR.US,D,20190724,000000,27.7802,28.3023,27.5683,28.2564,3524002.5209048,0
+TPR.US,D,20190725,000000,28.0641,28.4116,28.0367,28.274,3621516.1410759,0
+TPR.US,D,20190726,000000,28.3852,28.3852,27.7986,28.0924,2937404.4176959,0
+TPR.US,D,20190729,000000,27.9363,28.1637,27.4687,28.0837,3569389.4789642,0
+TPR.US,D,20190730,000000,27.9899,28.2388,27.3477,28.1276,3152161.0197335,0
+TPR.US,D,20190731,000000,28.0085,28.4809,27.6747,28.3764,5484669.3143553,0
+TPR.US,D,20190801,000000,28.3286,28.3901,26.6607,26.8529,5327022.9439811,0
+TPR.US,D,20190802,000000,26.8168,27.4854,26.7602,27.2931,4637998.3472457,0
+TPR.US,D,20190805,000000,26.5953,26.5953,25.3674,25.5422,5076443.8620429,0
+TPR.US,D,20190806,000000,25.6788,25.8711,25.2484,25.5773,3732653.6354922,0
+TPR.US,D,20190807,000000,25.2015,25.9247,24.9897,25.8534,3370705.5034803,0
+TPR.US,D,20190808,000000,25.8534,26.2379,25.7607,26.1189,2636454.8081468,0
+TPR.US,D,20190809,000000,25.9998,25.9998,25.0551,25.1283,2977599.8159446,0
+TPR.US,D,20190812,000000,24.5865,25.1595,23.8389,24.082,4453142.1379354,0
+TPR.US,D,20190813,000000,24.2665,25.3586,23.7598,24.5046,4997826.6179495,0
+TPR.US,D,20190814,000000,23.7424,23.7424,22.7058,22.9351,7074841.9326953,0
+TPR.US,D,20190815,000000,20.0921,20.422,17.0049,17.8433,28691388.385389,0
+TPR.US,D,20190816,000000,17.2509,18.6329,17.2509,18.3109,15154393.617993,0
+TPR.US,D,20190819,000000,18.6515,19.4118,18.4406,19.2382,11562117.013896,0
+TPR.US,D,20190820,000000,19.1278,19.3435,18.7696,19.3025,7383849.8840461,0
+TPR.US,D,20190821,000000,19.5856,19.9906,19.5611,19.9545,8150868.778681,0
+TPR.US,D,20190822,000000,20.0452,20.1829,19.1278,19.522,6249485.3564951,0
+TPR.US,D,20190823,000000,19.321,19.5123,18.5783,18.6329,7957833.3268275,0
+TPR.US,D,20190826,000000,18.8624,19.1736,18.6427,19.1561,5315687.9871656,0
+TPR.US,D,20190827,000000,19.2469,19.284,18.6515,18.7891,5880785.2254399,0
+TPR.US,D,20190828,000000,18.7696,19.0458,18.4817,18.7989,5035021.0138922,0
+TPR.US,D,20190829,000000,18.7432,18.9628,18.1421,18.6047,7021009.3406281,0
+TPR.US,D,20190830,000000,18.7334,19.2215,18.7052,18.9444,7066187.2838459,0
+TPR.US,D,20190903,000000,18.7432,19.2118,18.5549,18.753,6818148.1420638,0
+TPR.US,D,20190904,000000,19.3064,19.7612,19.3064,19.7143,8474871.4957369,0
+TPR.US,D,20190905,000000,20.1263,21.3794,20.1263,21.3648,11492238.434422,0
+TPR.US,D,20190906,000000,21.478,22.1485,21.2994,22.0831,8701976.3667378,0
+TPR.US,D,20190909,000000,22.0734,22.7254,21.8684,22.6433,8961216.2450205,0
+TPR.US,D,20190910,000000,22.5116,23.5511,22.4657,23.4613,7926570.2393007,0
+TPR.US,D,20190911,000000,23.5843,24.3611,22.8571,24.0312,7924973.9396787,0
+TPR.US,D,20190912,000000,23.8263,23.999,23.0582,23.8448,7118625.4190547,0
+TPR.US,D,20190913,000000,24.2352,24.7916,23.4446,23.471,7832535.0769068,0
+TPR.US,D,20190916,000000,23.3226,24.1903,23.2954,23.7795,6417497.4285869,0
+TPR.US,D,20190917,000000,23.6594,23.7511,23.0249,23.4544,6634801.1428585,0
+TPR.US,D,20190918,000000,23.3051,23.6204,23.2105,23.471,8181715.8856901,0
+TPR.US,D,20190919,000000,23.471,23.7511,23.3607,23.5559,4774264.7534268,0
+TPR.US,D,20190920,000000,23.6107,24.1396,23.4067,23.4349,9540502.927111,0
+TPR.US,D,20190923,000000,23.3226,23.6858,23.1363,23.4349,7872721.2539126,0
+TPR.US,D,20190924,000000,23.676,23.7598,23.2105,23.4446,6943698.4392933,0
+TPR.US,D,20190925,000000,23.594,24.0957,23.5091,23.6398,7280132.4164995,0
+TPR.US,D,20190926,000000,23.5364,23.9659,23.4544,23.7795,4954921.1988405,0
+TPR.US,D,20190927,000000,23.9288,24.4509,23.9092,24.2264,5094925.2821855,0
+TPR.US,D,20190930,000000,24.2264,24.4978,23.9092,24.283,5803072.6877434,0
+TPR.US,D,20191001,000000,24.3845,24.7212,23.8029,23.8644,6082746.8405202,0
+TPR.US,D,20191002,000000,23.4906,23.5277,22.9967,23.0611,5904735.8672657,0
+TPR.US,D,20191003,000000,22.9782,23.5657,22.5029,23.5559,4297025.4693171,0
+TPR.US,D,20191004,000000,23.4251,23.7698,23.1558,23.7598,3267122.2562483,0
+TPR.US,D,20191007,000000,23.7248,23.7795,23.4164,23.471,4325111.3263382,0
+TPR.US,D,20191008,000000,23.1177,23.1363,22.5213,22.9869,6519237.4518008,0
+TPR.US,D,20191009,000000,23.2299,23.35,23.0249,23.1002,4800599.59886,0
+TPR.US,D,20191010,000000,23.1363,23.3969,22.9411,23.2954,4593687.2008699,0
+TPR.US,D,20191011,000000,23.7052,24.5621,23.6955,24.2167,5843967.8758778,0
+TPR.US,D,20191014,000000,23.4251,23.6301,22.7254,23.5364,5763025.8539652,0
+TPR.US,D,20191015,000000,23.5755,24.0499,23.3412,23.7892,4173298.9290369,0
+TPR.US,D,20191016,000000,23.7698,24.0499,23.6107,23.7698,4482048.6855838,0
+TPR.US,D,20191017,000000,23.9853,24.2352,23.6955,23.715,4284376.9976651,0
+TPR.US,D,20191018,000000,23.3597,23.9288,23.3314,23.8263,5436212.7069586,0
+TPR.US,D,20191021,000000,24.0957,24.6696,24.0771,24.4607,4377315.8567241,0
+TPR.US,D,20191022,000000,24.4324,24.6832,23.9659,24.6188,4081869.2800825,0
+TPR.US,D,20191023,000000,24.6735,24.692,23.999,24.1903,3373191.1407607,0
+TPR.US,D,20191024,000000,24.33,24.3748,23.594,23.9659,3503218.8637593,0
+TPR.US,D,20191025,000000,23.594,24.7115,23.3412,24.6559,3031588.1445603,0
+TPR.US,D,20191028,000000,24.5339,24.8316,24.3104,24.3581,3512881.7018436,0
+TPR.US,D,20191029,000000,24.3016,24.4275,23.9288,24.1152,4168931.1336013,0
+TPR.US,D,20191030,000000,24.1054,24.4792,23.8955,24.4695,3816368.1778011,0
+TPR.US,D,20191031,000000,24.3748,24.4227,23.5608,24.1054,5493274.7832419,0
+TPR.US,D,20191101,000000,24.3581,24.7212,24.3016,24.5075,4442693.4450308,0
+TPR.US,D,20191104,000000,24.6735,25.0374,24.5621,24.7212,7298771.6223555,0
+TPR.US,D,20191105,000000,24.1523,26.0955,24.1523,25.1214,10056179.425804,0
+TPR.US,D,20191106,000000,24.8793,24.8793,23.5843,24.1709,9425944.3515407,0
+TPR.US,D,20191107,000000,24.692,25.5128,24.6052,25.2337,5051402.0397952,0
+TPR.US,D,20191108,000000,25.1488,25.3831,24.7302,25.3831,5524271.4793042,0
+TPR.US,D,20191111,000000,25.1966,25.262,24.5954,24.8696,4572914.8141324,0
+TPR.US,D,20191112,000000,24.9546,25.019,24.4558,24.5905,4247140.5938376,0
+TPR.US,D,20191113,000000,24.4129,24.5144,24.1435,24.2645,2632700.7376621,0
+TPR.US,D,20191114,000000,24.2352,24.6374,24.2352,24.3201,2314843.4667762,0
+TPR.US,D,20191115,000000,24.5524,25.1117,24.4227,24.9457,3371549.7595062,0
+TPR.US,D,20191118,000000,24.9457,25.1868,24.4881,25.1117,3820156.0595099,0
+TPR.US,D,20191119,000000,25.0853,25.262,24.7876,25.1214,3218993.5152695,0
+TPR.US,D,20191120,000000,25.1039,25.1117,24.1172,24.3581,4668003.2473938,0
+TPR.US,D,20191121,000000,24.3484,24.5905,23.961,24.0215,3402049.533029,0
+TPR.US,D,20191122,000000,24.2743,24.6832,24.161,24.5621,2997836.3460053,0
+TPR.US,D,20191125,000000,24.7779,24.9457,24.2264,24.8793,2754220.3271168,0
+TPR.US,D,20191126,000000,24.937,25.0472,24.3845,24.7399,4616778.2179313,0
+TPR.US,D,20191127,000000,25.019,25.2162,24.5242,25.1868,3691681.6036661,0
+TPR.US,D,20191129,000000,25.1039,25.1674,24.7212,25.0668,1782271.6017375,0
+TPR.US,D,20191202,000000,25.0766,25.0766,24.1249,24.1347,4301313.3473133,0
+TPR.US,D,20191203,000000,23.471,23.4906,22.9595,23.146,6268322.3067845,0
+TPR.US,D,20191204,000000,23.1831,23.8731,23.0708,23.8078,5951000.8925753,0
+TPR.US,D,20191205,000000,24.1074,24.4284,23.8331,24.0419,4105178.5332283,0
+TPR.US,D,20191206,000000,23.8244,24.5798,23.8244,24.1172,3529681.782012,0
+TPR.US,D,20191209,000000,24.1836,24.7691,24.0596,24.3708,8281715.1431418,0
+TPR.US,D,20191210,000000,24.4187,24.5222,24.0733,24.1172,5121442.5033136,0
+TPR.US,D,20191211,000000,24.0039,24.5271,23.8526,24.3905,3574534.9325597,0
+TPR.US,D,20191212,000000,24.4481,25.1273,24.41,24.8823,4296439.4080951,0
+TPR.US,D,20191213,000000,25.2132,25.2415,24.0878,24.5046,4388644.6660442,0
+TPR.US,D,20191216,000000,24.692,24.7506,24.0693,24.0693,5268226.2494306,0
+TPR.US,D,20191217,000000,24.0127,24.122,23.7668,24.0977,4646744.1839424,0
+TPR.US,D,20191218,000000,24.2391,24.7409,24.2391,24.5046,4974081.9172176,0
+TPR.US,D,20191219,000000,24.7212,24.9663,24.5701,24.9302,4864819.4088785,0
+TPR.US,D,20191220,000000,25.0239,25.4475,24.6832,25.2317,8681979.5889951,0
+TPR.US,D,20191223,000000,25.3255,25.8641,25.2971,25.5909,3986837.1988618,0
+TPR.US,D,20191224,000000,25.5812,25.6465,25.0912,25.2601,1494724.5566015,0
+TPR.US,D,20191226,000000,25.4211,25.8027,25.3928,25.7227,2113448.4458495,0
+TPR.US,D,20191227,000000,25.7696,25.7783,25.2884,25.3928,2169037.1724174,0
+TPR.US,D,20191230,000000,25.3255,25.4767,25.0912,25.1175,2396844.9070517,0
+TPR.US,D,20191231,000000,25.0424,25.505,24.9536,25.4767,2737908.9728276,0
+TPR.US,D,20200102,000000,25.6563,25.8076,25.1087,25.4386,4047671.7881158,0
+TPR.US,D,20200103,000000,24.9848,25.4386,24.9663,25.4309,3716938.5882504,0
+TPR.US,D,20200106,000000,25.1937,25.7881,25.1273,25.7519,4277247.9522414,0
+TPR.US,D,20200107,000000,25.7881,26.2702,25.5812,25.9969,2927889.1194996,0
+TPR.US,D,20200108,000000,26.1482,26.4117,25.7519,26.1667,3836965.3609214,0
+TPR.US,D,20200109,000000,26.2332,26.2332,25.4348,25.8641,3158290.0725827,0
+TPR.US,D,20200110,000000,25.7783,26.0858,25.6661,25.912,2460259.3951813,0
+TPR.US,D,20200113,000000,26.035,26.6391,25.8983,26.5444,2851714.4802193,0
+TPR.US,D,20200114,000000,26.6958,27.1926,26.563,27.0452,4511939.8570683,0
+TPR.US,D,20200115,000000,26.9699,27.1876,26.7104,26.9797,3814920.4426495,0
+TPR.US,D,20200116,000000,27.2814,27.5742,27.1018,27.253,2760195.6925826,0
+TPR.US,D,20200117,000000,27.2911,27.3848,27.0432,27.2911,2620937.5053383,0
+TPR.US,D,20200121,000000,27.0725,27.1594,26.6391,26.7904,3767949.4799589,0
+TPR.US,D,20200122,000000,26.6958,26.848,26.0721,26.1189,3584358.6301053,0
+TPR.US,D,20200123,000000,25.912,26.4732,25.5245,26.3932,2854084.339671,0
+TPR.US,D,20200124,000000,26.4215,26.4215,25.5713,25.7783,3449744.8755866,0
+TPR.US,D,20200127,000000,25.014,25.3255,24.7115,24.7886,4209161.3676571,0
+TPR.US,D,20200128,000000,25.0814,25.1937,24.5319,24.9399,3842135.4044981,0
+TPR.US,D,20200129,000000,25.1087,25.4475,25.0619,25.2785,3907841.8838053,0
+TPR.US,D,20200130,000000,24.9399,25.2601,24.7593,25.1644,4934349.6302839,0
+TPR.US,D,20200131,000000,25.1,25.1,24.1513,24.3445,5240344.2843382,0
+TPR.US,D,20200203,000000,24.4948,24.9584,24.3905,24.5895,5569812.1247469,0
+TPR.US,D,20200204,000000,25.2884,25.9784,25.1458,25.6953,4857415.7753299,0
+TPR.US,D,20200205,000000,26.0447,26.8792,26.0135,26.8188,5172120.4056913,0
+TPR.US,D,20200206,000000,28.1978,28.7161,27.3751,27.3946,9391509.1564209,0
+TPR.US,D,20200207,000000,26.402,26.8382,26.0018,26.4215,6423428.7370027,0
+TPR.US,D,20200210,000000,26.318,26.9319,26.1951,26.9319,4143889.3113537,0
+TPR.US,D,20200211,000000,27.2726,27.339,26.9319,26.9993,3724540.9908149,0
+TPR.US,D,20200212,000000,27.253,27.8572,27.1116,27.8386,3939154.1512948,0
+TPR.US,D,20200213,000000,27.4717,27.6405,26.9602,27.2336,3992218.3064452,0
+TPR.US,D,20200214,000000,27.2384,27.6131,27.1213,27.5937,2925422.9492876,0
+TPR.US,D,20200218,000000,27.1594,27.4893,26.3756,26.5444,4393006.3139845,0
+TPR.US,D,20200219,000000,26.6293,26.8754,26.3083,26.4879,3362315.1969303,0
+TPR.US,D,20200220,000000,26.5444,27.3477,26.3464,27.214,3402022.8938825,0
+TPR.US,D,20200221,000000,26.8754,27.1974,26.2048,26.441,4562196.6560157,0
+TPR.US,D,20200224,000000,24.8726,24.9497,23.9659,24.1366,7060675.0296955,0
+TPR.US,D,20200225,000000,24.3708,24.3758,22.903,23.0025,6300018.7927324,0
+TPR.US,D,20200226,000000,23.2192,23.7111,22.1993,22.2188,5153322.389539,0
+TPR.US,D,20200227,000000,21.5102,23.0396,21.0574,21.68,6962180.8840184,0
+TPR.US,D,20200228,000000,20.8866,22.171,20.8866,22.1525,6949518.0682106,0
+TPR.US,D,20200302,000000,22.2091,22.4355,21.4234,22.3789,6195897.6396587,0
+TPR.US,D,20200303,000000,22.4638,23.4086,21.8119,22.0665,7582535.9086953,0
+TPR.US,D,20200304,000000,22.3505,22.9928,21.8031,22.984,5246527.6400627,0
+TPR.US,D,20200305,000000,22.1184,22.5019,21.0467,21.2847,5989498.5575291,0
+TPR.US,D,20200306,000000,20.3557,21.2945,20.1507,20.786,4926602.7615791,0
+TPR.US,D,20200309,000000,19.1776,19.408,17.3671,17.655,6210058.3951632,0
+TPR.US,D,20200310,000000,18.7374,19.1015,17.2431,18.3548,5738457.3888583,0
+TPR.US,D,20200311,000000,17.6648,17.7506,16.6291,16.8313,6180511.4834173,0
+TPR.US,D,20200312,000000,15.4989,15.7781,14.0906,14.3786,6259647.1662841,0
+TPR.US,D,20200313,000000,14.9153,15.5468,13.468,15.5468,9923521.5993842,0
+TPR.US,D,20200316,000000,12.692,13.3634,10.9917,10.9967,8288584.9691787,0
+TPR.US,D,20200317,000000,11.3042,12.6451,10.3935,12.6354,9435471.9447277,0
+TPR.US,D,20200318,000000,11.5139,12.8169,11.3705,12.7984,8197453.4737482,0
+TPR.US,D,20200319,000000,12.5387,13.3634,11.5823,12.1757,8623759.7344237,0
+TPR.US,D,20200320,000000,12.5203,12.5963,11.2075,11.5335,10607629.224434,0
+TPR.US,D,20200323,000000,11.4945,11.6574,10.0627,10.1349,7877676.1351527,0
+TPR.US,D,20200324,000000,11.025,13.2484,10.8815,13.1429,5784056.4355068,0
+TPR.US,D,20200325,000000,13.3244,15.0061,12.9614,14.2731,7433253.2057244,0
+TPR.US,D,20200326,000000,14.0721,15.1311,13.4299,14.522,7293630.2670902,0
+TPR.US,D,20200327,000000,13.5734,13.8427,12.5114,13.3244,5413837.8731038,0
+TPR.US,D,20200330,000000,13.3733,13.5168,12.3485,12.6549,6026962.418684,0
+TPR.US,D,20200331,000000,12.4148,13.0766,12.2469,12.405,5754309.7301625,0
+TPR.US,D,20200401,000000,11.4945,11.6673,10.4032,10.6043,5813978.3444678,0
+TPR.US,D,20200402,000000,10.2686,10.8249,9.75129,10.5468,8396119.0067461,0
+TPR.US,D,20200403,000000,10.2012,10.738,10.0343,10.6239,4908568.0594309,0
+TPR.US,D,20200406,000000,11.4192,12.7408,11.3705,12.492,6855728.8056301,0
+TPR.US,D,20200407,000000,13.5265,14.4937,13.3879,13.8622,9042781.2131272,0
+TPR.US,D,20200408,000000,14.5132,14.9339,14.0858,14.3405,6184459.2000052,0
+TPR.US,D,20200409,000000,14.9924,15.9597,14.4654,15.0393,7611613.5616304,0
+TPR.US,D,20200413,000000,15.2794,15.2794,13.6602,14.1491,4098178.5852067,0
+TPR.US,D,20200414,000000,14.4654,14.9153,14.2253,14.7328,3369461.6602574,0
+TPR.US,D,20200415,000000,13.8896,14.0106,13.2718,13.8135,4526723.5587668,0
+TPR.US,D,20200416,000000,13.8232,14.0106,13.3733,13.8036,3872921.0365541,0
+TPR.US,D,20200417,000000,14.522,15.3086,14.4654,14.5796,4050608.2417209,0
+TPR.US,D,20200420,000000,14.0906,14.5602,13.5265,13.6124,3975431.5458501,0
+TPR.US,D,20200421,000000,13.0472,13.4591,12.7506,13.1712,5105895.487611,0
+TPR.US,D,20200422,000000,13.4299,13.5831,12.7788,12.8452,3576618.9334783,0
+TPR.US,D,20200423,000000,12.8745,13.6407,12.855,13.1907,3377744.3856389,0
+TPR.US,D,20200424,000000,13.344,13.4631,12.8843,13.0669,6553471.8287396,0
+TPR.US,D,20200427,000000,13.4113,14.6849,13.1526,14.4165,6439763.6566908,0
+TPR.US,D,20200428,000000,15.1359,15.6054,14.5893,15.4326,5347924.4281205,0
+TPR.US,D,20200429,000000,16.1695,16.6194,15.9118,16.3326,6550945.2081569,0
+TPR.US,D,20200430,000000,15.8054,15.8533,13.6505,14.2537,12604835.705574,0
+TPR.US,D,20200501,000000,13.8036,14.5602,13.468,14.522,5380309.4335459,0
+TPR.US,D,20200504,000000,13.9666,14.7046,13.709,14.1491,5647345.3604962,0
+TPR.US,D,20200505,000000,14.7328,14.9241,14.0955,14.1491,4748401.2159693,0
+TPR.US,D,20200506,000000,14.36,14.5796,13.3928,13.4777,5038918.5259347,0
+TPR.US,D,20200507,000000,13.7178,14.1873,13.6699,13.8896,5613466.5137042,0
+TPR.US,D,20200508,000000,14.36,14.4264,13.9188,14.2537,4817398.6544459,0
+TPR.US,D,20200511,000000,13.9188,13.9472,13.181,13.3343,4301204.7415624,0
+TPR.US,D,20200512,000000,13.3831,13.7178,12.5876,12.6354,4664076.0224572,0
+TPR.US,D,20200513,000000,12.4529,12.5486,11.2465,11.4291,9561777.3593008,0
+TPR.US,D,20200514,000000,11.1411,11.9591,11.025,11.8888,6584992.086488,0
+TPR.US,D,20200515,000000,11.4476,11.9638,11.188,11.6867,8305076.6499978,0
+TPR.US,D,20200518,000000,12.606,12.9701,12.4431,12.8267,6865591.4373127,0
+TPR.US,D,20200519,000000,12.6354,12.6403,12.0518,12.3192,6821928.8516949,0
+TPR.US,D,20200520,000000,12.606,12.8365,12.4529,12.7018,6319274.7972872,0
+TPR.US,D,20200521,000000,12.6832,13.9374,12.6159,13.6407,8023983.4503812,0
+TPR.US,D,20200522,000000,13.7362,14.034,13.2581,13.3928,5399964.0007149,0
+TPR.US,D,20200526,000000,14.235,14.5415,13.9764,14.1297,6122041.6307022,0
+TPR.US,D,20200527,000000,14.723,14.8958,14.1873,14.7328,7265720.6382688,0
+TPR.US,D,20200528,000000,14.7133,14.8197,13.2581,13.4016,6592823.995545,0
+TPR.US,D,20200529,000000,13.181,13.6025,12.7506,13.0278,19711028.839896,0
+TPR.US,D,20200601,000000,13.1615,13.7832,13.0082,13.5928,7617643.2299717,0
+TPR.US,D,20200602,000000,13.7744,13.9959,13.507,13.8896,6600172.3016357,0
+TPR.US,D,20200603,000000,14.3024,15.537,14.2439,15.0295,10310183.687226,0
+TPR.US,D,20200604,000000,15.0111,15.9772,14.5893,15.7488,7165875.0682005,0
+TPR.US,D,20200605,000000,17.1573,17.1953,16.5726,16.5814,9627217.4471433,0
+TPR.US,D,20200608,000000,17.3485,17.3866,16.4467,17.2236,6480816.6305389,0
+TPR.US,D,20200609,000000,16.5726,16.5863,15.8241,15.8533,7113097.7961659,0
+TPR.US,D,20200610,000000,15.7293,15.8054,14.7904,14.8294,6226170.9804365,0
+TPR.US,D,20200611,000000,13.5265,13.9617,13.344,13.5265,6474196.8026454,0
+TPR.US,D,20200612,000000,14.36,14.5132,13.4494,13.871,4365313.8966649,0
+TPR.US,D,20200615,000000,13.2581,13.7842,13.0766,13.5928,5568711.723082,0
+TPR.US,D,20200616,000000,14.6762,15.0198,14.1677,14.36,6319118.0361562,0
+TPR.US,D,20200617,000000,14.3502,14.36,13.6124,13.6212,3472632.0007194,0
+TPR.US,D,20200618,000000,13.4113,13.8378,13.22,13.3928,3695826.0401045,0
+TPR.US,D,20200619,000000,13.9764,14.0721,12.9516,12.9614,9738610.062616,0
+TPR.US,D,20200622,000000,12.9322,13.2718,12.7408,13.1332,5746212.4542236,0
+TPR.US,D,20200623,000000,13.42,13.4777,12.9175,13.2006,3861367.8436542,0
+TPR.US,D,20200624,000000,12.9135,13.0082,12.1561,12.2616,4615440.1131132,0
+TPR.US,D,20200625,000000,12.0888,12.1561,11.792,12.0693,5134179.0890655,0
+TPR.US,D,20200626,000000,11.9258,12.2275,11.7823,12.0224,9584446.2483491,0
+TPR.US,D,20200629,000000,12.1659,12.8082,11.8888,12.7885,6654817.3876697,0
+TPR.US,D,20200630,000000,12.6451,12.9467,12.4246,12.7213,5248518.4039687,0
+TPR.US,D,20200701,000000,12.7115,13.3498,12.3719,12.4246,6140801.7373,0
+TPR.US,D,20200702,000000,12.6734,13.0472,12.3757,12.4626,5937758.1630409,0
+TPR.US,D,20200706,000000,12.8267,12.9272,12.3485,12.6257,7367778.282075,0
+TPR.US,D,20200707,000000,12.4529,12.606,12.0985,12.1172,6418095.7847995,0
+TPR.US,D,20200708,000000,12.4723,12.4821,12.0518,12.4529,4916902.0139403,0
+TPR.US,D,20200709,000000,12.2801,12.3582,11.7257,11.8204,4187961.7299938,0
+TPR.US,D,20200710,000000,11.7453,12.1035,11.6476,12.0888,4072268.9415342,0
+TPR.US,D,20200713,000000,12.1659,12.692,11.918,12.3582,4421732.5351032,0
+TPR.US,D,20200714,000000,12.3192,12.6734,12.0224,12.4246,3387820.1304932,0
+TPR.US,D,20200715,000000,12.9516,13.468,12.8267,13.4299,6289080.3493661,0
+TPR.US,D,20200716,000000,13.2484,13.6553,13.0375,13.4494,3284189.7524637,0
+TPR.US,D,20200717,000000,13.4874,13.5557,13.057,13.0853,3080056.022365,0
+TPR.US,D,20200720,000000,12.9419,13.0472,12.3953,12.5681,4076098.831128,0
+TPR.US,D,20200721,000000,12.6549,13.3147,12.5203,13.0766,9347535.0977061,0
+TPR.US,D,20200722,000000,12.9322,13.2581,12.7359,13.1234,7028278.7538619,0
+TPR.US,D,20200723,000000,13.1048,13.4777,12.9087,13.2863,8895842.7550442,0
+TPR.US,D,20200724,000000,13.2297,13.3147,12.855,12.9038,5951700.682461,0
+TPR.US,D,20200727,000000,13.7362,13.7462,12.8365,13.0766,9643587.2026382,0
+TPR.US,D,20200728,000000,13.018,13.344,12.9087,12.9419,5171487.2136718,0
+TPR.US,D,20200729,000000,13.0669,13.7793,13.0082,13.2863,5233953.9629372,0
+TPR.US,D,20200730,000000,13.0082,13.0853,12.5017,12.7408,3811004.4881211,0
+TPR.US,D,20200731,000000,12.731,12.8745,12.5017,12.7984,4395292.1576667,0
+TPR.US,D,20200803,000000,12.8169,12.9222,12.4246,12.7788,3683601.7456305,0
+TPR.US,D,20200804,000000,12.6734,12.8941,12.5925,12.7213,3095631.7263792,0
+TPR.US,D,20200805,000000,13.0951,13.871,13.0424,13.1615,8793112.9850812,0
+TPR.US,D,20200806,000000,13.1332,13.6212,12.9663,13.4397,5986497.555223,0
+TPR.US,D,20200807,000000,13.4874,13.9188,13.22,13.8993,5557799.9188621,0
+TPR.US,D,20200810,000000,14.1491,14.8294,14.1297,14.7806,7629543.7563579,0
+TPR.US,D,20200811,000000,15.1555,15.3555,14.8294,14.8764,7732988.6849448,0
+TPR.US,D,20200812,000000,15.0393,15.1555,14.3786,14.9437,6489884.1861582,0
+TPR.US,D,20200813,000000,15.4423,15.4423,14.4078,14.7806,7595389.2968584,0
+TPR.US,D,20200814,000000,14.8958,15.3886,14.6138,15.2599,9869024.0532381,0
+TPR.US,D,20200817,000000,15.2404,15.2794,14.9437,15.1642,6205904.7374817,0
+TPR.US,D,20200818,000000,14.973,15.0968,14.4664,14.6849,4604349.0069461,0
+TPR.US,D,20200819,000000,14.5415,14.9631,14.3883,14.4459,5147557.0634972,0
+TPR.US,D,20200820,000000,14.2634,14.4264,13.7559,13.7559,4601051.9002814,0
+TPR.US,D,20200821,000000,13.9286,14.1297,13.8036,13.9286,5801455.8964702,0
+TPR.US,D,20200824,000000,14.0427,14.7328,14.0427,14.6849,6592644.6935977,0
+TPR.US,D,20200825,000000,14.8861,15.0021,14.3121,14.3121,4790568.9356381,0
+TPR.US,D,20200826,000000,14.3308,14.4742,14.1491,14.2253,4221110.0494234,0
+TPR.US,D,20200827,000000,14.3502,14.642,14.2537,14.2634,6299094.619267,0
+TPR.US,D,20200828,000000,14.3687,14.3971,13.9764,14.2537,6231595.1204873,0
+TPR.US,D,20200831,000000,14.2058,14.2634,13.8944,14.1101,5600549.6014226,0
+TPR.US,D,20200901,000000,13.9286,14.1677,13.7041,14.1297,3867455.9132011,0
+TPR.US,D,20200902,000000,14.2927,14.3687,13.9286,14.1101,5741119.2543384,0
+TPR.US,D,20200903,000000,14.1677,14.6225,14.0057,14.0906,5457670.5394259,0
+TPR.US,D,20200904,000000,14.3121,14.321,13.5421,13.9472,5516642.4375933,0
+TPR.US,D,20200908,000000,13.8036,14.5367,13.6748,14.3687,6040834.2419078,0
+TPR.US,D,20200909,000000,14.235,14.3121,13.7265,13.9666,4043161.5757048,0
+TPR.US,D,20200910,000000,14.0906,15.2745,14.0906,15.1359,10415097.867198,0
+TPR.US,D,20200911,000000,15.2442,15.8104,15.049,15.4717,11029287.978637,0
+TPR.US,D,20200914,000000,15.6523,17.042,15.537,16.7825,13934645.50315,0
+TPR.US,D,20200915,000000,16.8508,16.8508,16.0066,16.1305,7346143.1968256,0
+TPR.US,D,20200916,000000,17.0323,17.818,16.965,17.3388,10850690.94416,0
+TPR.US,D,20200917,000000,17.1084,17.2431,16.5492,16.8605,6867474.6200503,0
+TPR.US,D,20200918,000000,16.8215,16.9698,16.3129,16.6291,11685726.751765,0
+TPR.US,D,20200921,000000,16.5726,16.5726,15.7293,15.8142,7812220.6785718,0
+TPR.US,D,20200922,000000,15.8241,16.0358,15.5566,15.9216,4388896.713353,0
+TPR.US,D,20200923,000000,16.0846,16.8215,15.8826,15.8924,5136605.3005577,0
+TPR.US,D,20200924,000000,15.6805,15.9675,15.2404,15.6523,5507818.7326222,0
+TPR.US,D,20200925,000000,15.3839,15.7879,15.2121,15.6707,4713191.4364373,0
+TPR.US,D,20200928,000000,15.987,16.2379,15.7977,15.8826,5959071.5293678,0
+TPR.US,D,20200929,000000,15.8142,15.8241,14.8294,14.848,6111576.5444769,0
+TPR.US,D,20200930,000000,14.8958,15.2404,14.8002,14.973,5487724.6195368,0
+TPR.US,D,20201001,000000,15.049,15.5088,14.9924,15.2305,5267407.6079685,0
+TPR.US,D,20201002,000000,14.5893,15.6054,14.5893,15.4717,4603669.7087117,0
+TPR.US,D,20201005,000000,15.7001,16.2652,15.7001,16.2573,6577461.4047025,0
+TPR.US,D,20201006,000000,16.5814,17.0703,16.1089,16.1216,7748838.9770839,0
+TPR.US,D,20201007,000000,16.5443,17.2568,16.5443,17.1182,5434960.6670754,0
+TPR.US,D,20201008,000000,17.4061,17.9615,17.2431,17.8853,6721340.4592738,0
+TPR.US,D,20201009,000000,18.1723,18.469,17.8366,18.0288,5484772.7971934,0
+TPR.US,D,20201012,000000,18.105,18.4788,18.0093,18.3918,5268731.3686306,0
+TPR.US,D,20201013,000000,18.2778,18.4115,17.9273,18.1244,5509130.1982937,0
+TPR.US,D,20201014,000000,18.2015,18.3821,18.0044,18.2015,3083960.7064856,0
+TPR.US,D,20201015,000000,18.0484,18.7755,17.8463,18.7179,4311882.9409595,0
+TPR.US,D,20201016,000000,18.7179,18.9102,18.5266,18.708,4658957.2080082,0
+TPR.US,D,20201019,000000,18.7755,19.8198,18.7277,19.2165,6569106.9585421,0
+TPR.US,D,20201020,000000,19.4089,19.9593,19.4089,19.6187,5890816.9132444,0
+TPR.US,D,20201021,000000,19.6187,19.8666,19.2255,19.6187,6781435.2999223,0
+TPR.US,D,20201022,000000,19.7329,20.9881,19.6998,20.9315,7222240.4283458,0
+TPR.US,D,20201023,000000,21.2184,21.3433,20.299,20.5283,6692053.7914972,0
+TPR.US,D,20201026,000000,20.3557,20.4991,19.772,20.3751,6358178.1969331,0
+TPR.US,D,20201027,000000,20.3849,21.1316,20.3087,20.5186,5840504.786839,0
+TPR.US,D,20201028,000000,19.8764,20.5967,19.8579,20.4141,8699025.5689769,0
+TPR.US,D,20201029,000000,22.8278,22.8474,20.7305,21.7737,14754673.225477,0
+TPR.US,D,20201030,000000,21.764,21.8791,21.0467,21.2945,11151350.596846,0
+TPR.US,D,20201102,000000,21.6206,23.1626,21.5248,22.6366,9331957.3445268,0
+TPR.US,D,20201103,000000,22.8278,23.1196,22.3779,23.0474,6815665.578531,0
+TPR.US,D,20201104,000000,22.741,23.4311,22.2812,22.8376,5608659.1723522,0
+TPR.US,D,20201105,000000,23.469,24.1113,23.4222,23.6701,6313599.6345104,0
+TPR.US,D,20201106,000000,23.4788,23.8721,23.1059,23.2973,4493917.4499108,0
+TPR.US,D,20201109,000000,25.5295,26.8128,23.6798,23.8819,8029315.3780019,0
+TPR.US,D,20201110,000000,23.9912,24.936,23.7755,24.9067,6025719.6000438,0
+TPR.US,D,20201111,000000,25.8163,25.8163,24.2645,24.2743,4977402.5892811,0
+TPR.US,D,20201112,000000,24.0156,24.7095,23.8331,24.2157,5098049.2343983,0
+TPR.US,D,20201113,000000,24.6579,25.3664,24.6149,25.2327,3329865.6428038,0
+TPR.US,D,20201116,000000,26.3825,26.4488,25.7304,26.1424,6376022.3267259,0
+TPR.US,D,20201117,000000,25.8554,27.2628,25.6534,27.2628,4608464.755073,0
+TPR.US,D,20201118,000000,27.3116,27.579,26.7836,26.8031,3868623.9373148,0
+TPR.US,D,20201119,000000,26.5826,27.2628,26.4576,27.2053,3606063.3869686,0
+TPR.US,D,20201120,000000,27.0999,27.5498,27.0335,27.2628,4030915.7649973,0
+TPR.US,D,20201123,000000,27.8855,28.068,27.2237,27.6562,5067592.4933429,0
+TPR.US,D,20201124,000000,28.5375,29.0733,28.071,28.8537,5677888.1664862,0
+TPR.US,D,20201125,000000,28.3257,28.5082,27.8758,28.4408,3848200.9332289,0
+TPR.US,D,20201127,000000,28.2505,28.355,27.5986,27.7811,6185121.0803362,0
+TPR.US,D,20201130,000000,27.4453,27.54,26.6021,27.1291,6396070.3335963,0
+TPR.US,D,20201201,000000,27.6278,27.7421,26.9173,27.1672,4845638.1988504,0
+TPR.US,D,20201202,000000,26.6889,27.4649,26.6274,27.2824,5044508.6483595,0
+TPR.US,D,20201203,000000,27.4931,28.4984,27.4737,28.0387,4830748.9651486,0
+TPR.US,D,20201204,000000,28.1343,28.3745,27.6747,28.1149,4984895.361512,0
+TPR.US,D,20201207,000000,27.8084,28.4984,27.5937,28.4887,3925033.35451,0
+TPR.US,D,20201208,000000,27.8181,28.4984,27.6932,28.2583,4448037.6676421,0
+TPR.US,D,20201209,000000,28.4311,28.968,27.948,28.3842,4370295.4170514,0
+TPR.US,D,20201210,000000,28.0875,28.6331,27.8181,28.3745,2768647.4740859,0
+TPR.US,D,20201211,000000,28.3257,28.8244,27.9294,28.0964,3079117.504744,0
+TPR.US,D,20201214,000000,28.4702,28.7376,27.7469,27.8084,4526821.9186921,0
+TPR.US,D,20201215,000000,28.5179,28.5942,27.9148,28.4702,3256186.8866297,0
+TPR.US,D,20201216,000000,28.718,29.6482,28.1286,28.4214,4639906.1199646,0
+TPR.US,D,20201217,000000,28.6419,28.8049,28.1149,28.5745,3121284.1998302,0
+TPR.US,D,20201218,000000,28.355,28.4652,27.4649,27.6464,7027768.511749,0
+TPR.US,D,20201221,000000,26.7934,28.3647,26.4966,28.1343,4761981.0331646,0
+TPR.US,D,20201222,000000,28.7668,29.169,28.2924,28.9006,5360935.6019973,0
+TPR.US,D,20201223,000000,29.169,29.3505,28.6615,29.2363,5011148.2403408,0
+TPR.US,D,20201224,000000,29.7057,29.8678,29.0928,29.5526,2030767.7073395,0
+TPR.US,D,20201228,000000,29.7057,30.3187,29.5135,29.5623,4507687.8394615,0
+TPR.US,D,20201229,000000,29.5037,29.7917,28.5472,28.844,3600907.6875474,0
+TPR.US,D,20201230,000000,29.3319,30.2689,29.1524,30.1264,2790424.9763106,0
+TPR.US,D,20201231,000000,29.8883,30.1801,29.6013,29.7721,2748970.3661006,0
+TPR.US,D,20210104,000000,30.6925,31.7359,30.2894,31.3347,10932582.754102,0
+TPR.US,D,20210105,000000,31.0282,31.5728,30.8935,31.1522,4757749.507209,0
+TPR.US,D,20210106,000000,31.5348,33.5854,31.5172,32.8768,6909814.4695886,0
+TPR.US,D,20210107,000000,33.442,33.8724,32.7617,33.4029,5142913.655354,0
+TPR.US,D,20210108,000000,33.518,33.7386,32.5849,32.7899,4258897.678666,0
+TPR.US,D,20210111,000000,32.1858,33.2301,31.6509,33.1061,4158626.9068371,0
+TPR.US,D,20210112,000000,33.1345,33.9582,33.0398,33.8528,2930239.5118827,0
+TPR.US,D,20210113,000000,33.6713,33.681,32.4366,32.5996,6644109.4753784,0
+TPR.US,D,20210114,000000,33.154,33.5278,32.4737,32.627,4115408.9900486,0
+TPR.US,D,20210115,000000,32.502,32.8231,31.7652,32.2053,4403615.8663504,0
+TPR.US,D,20210119,000000,32.2834,32.8866,31.8989,31.9379,4102700.0680257,0
+TPR.US,D,20210120,000000,31.9856,32.4923,31.8646,32.2737,3471502.9107427,0
+TPR.US,D,20210121,000000,32.5411,32.8797,32.1672,32.3302,2414241.2942675,0
+TPR.US,D,20210122,000000,32.2248,32.8963,31.9183,32.8866,3876728.3853316,0
+TPR.US,D,20210125,000000,32.6074,33.3746,31.9086,32.3488,3648486.2276937,0
+TPR.US,D,20210126,000000,32.8095,32.8377,31.3718,31.4098,3527109.0552141,0
+TPR.US,D,20210127,000000,30.5958,30.6154,28.968,29.3222,6705324.1847605,0
+TPR.US,D,20210128,000000,29.5623,31.2284,29.5623,31.0087,4771747.354087,0
+TPR.US,D,20210129,000000,30.6828,30.9482,30.022,30.2894,3947267.8205546,0
+TPR.US,D,20210201,000000,30.8457,31.1043,29.8394,30.51,4356227.8985595,0
+TPR.US,D,20210202,000000,30.8935,32.3019,30.8506,32.0423,6425554.7458061,0
+TPR.US,D,20210203,000000,32.665,33.6283,32.5996,33.1442,8293180.2219418,0
+TPR.US,D,20210204,000000,34.6775,35.0319,32.8475,34.658,10981670.504353,0
+TPR.US,D,20210205,000000,35.1948,36.1728,35.0747,35.9707,6599472.51175,0
+TPR.US,D,20210208,000000,36.0196,37.0873,35.9259,36.7369,5287561.1468422,0
+TPR.US,D,20210209,000000,36.9663,37.2162,36.6325,36.7369,5240713.1340582,0
+TPR.US,D,20210210,000000,37.0922,37.7617,36.5739,37.5128,5976998.6503476,0
+TPR.US,D,20210211,000000,37.3792,38.4898,36.9487,37.4738,5505715.264635,0
+TPR.US,D,20210212,000000,37.1108,37.3205,36.4402,36.6979,3715704.9908533,0
+TPR.US,D,20210216,000000,36.9097,37.6231,36.7077,37.4172,4440004.9404043,0
+TPR.US,D,20210217,000000,37.2639,37.3596,36.1532,37.0239,3427347.5009156,0
+TPR.US,D,20210218,000000,36.7271,36.8706,36.0947,36.3915,3549371.1849878,0
+TPR.US,D,20210219,000000,36.8804,37.9198,36.776,37.7998,4233072.050763,0
+TPR.US,D,20210222,000000,38.2507,39.7353,38.0585,39.2277,6608604.6160702,0
+TPR.US,D,20210223,000000,38.7572,39.132,37.2356,38.93,4007563.4793842,0
+TPR.US,D,20210224,000000,39.0364,40.0612,38.5191,39.9363,4511556.6631925,0
+TPR.US,D,20210225,000000,39.7156,41.1153,39.7069,40.6263,6665544.7670295,0
+TPR.US,D,20210226,000000,40.7112,41.1153,39.4961,40.3677,4654229.7840955,0
+TPR.US,D,20210301,000000,41.3242,41.4315,39.6776,39.7547,6137175.7396349,0
+TPR.US,D,20210302,000000,39.7547,40.684,39.3614,40.5403,3867166.9809203,0
+TPR.US,D,20210303,000000,40.5023,41.0371,39.8016,39.8211,3491576.5321771,0
+TPR.US,D,20210304,000000,39.2754,39.7928,37.8574,39.055,3150114.9283694,0
+TPR.US,D,20210305,000000,39.7547,40.2856,38.4995,40.1471,3706858.7450659,0
+TPR.US,D,20210308,000000,40.5403,42.6282,40.2515,42.102,5692632.9340477,0
+TPR.US,D,20210309,000000,42.0533,42.2162,41.1153,41.5359,5531151.5511667,0
+TPR.US,D,20210310,000000,41.7662,42.389,40.5775,41.1621,4292538.8223049,0
+TPR.US,D,20210311,000000,41.2783,42.264,41.047,42.2162,3743150.4837769,0
+TPR.US,D,20210312,000000,41.9479,43.1063,41.9479,42.7335,4398625.1247209,0
+TPR.US,D,20210315,000000,42.5519,44.4669,42.5032,44.381,4738278.3403174,0
+TPR.US,D,20210316,000000,44.1419,44.1419,42.4368,42.9247,3540641.741612,0
+TPR.US,D,20210317,000000,43.4323,43.5953,41.9663,43.1932,3178404.6773193,0
+TPR.US,D,20210318,000000,43.2498,44.4298,43.1785,43.4519,3000361.9420055,0
+TPR.US,D,20210319,000000,42.7813,43.7056,42.2826,42.8097,5439021.0877442,0
+TPR.US,D,20210322,000000,43.0497,43.0966,41.3339,41.8229,3970286.0922545,0
+TPR.US,D,20210323,000000,41.1905,41.5847,39.1604,39.3614,6401584.6369119,0
+TPR.US,D,20210324,000000,39.7254,40.8468,38.8929,38.93,3830921.3484244,0
+TPR.US,D,20210325,000000,37.9052,40.234,37.9052,40.0612,3678219.6134647,0
+TPR.US,D,20210326,000000,40.6937,41.0665,38.7836,40.0417,3120855.9243219,0
+TPR.US,D,20210329,000000,39.7547,40.1031,37.2064,37.829,5667789.8808158,0
+TPR.US,D,20210330,000000,37.8389,39.3614,37.4933,39.2277,4659711.3007693,0
+TPR.US,D,20210331,000000,39.1417,39.7353,38.7172,39.4766,3343492.5907967,0
+TPR.US,D,20210401,000000,39.8787,40.1275,38.7572,39.3038,4481004.6359594,0
+TPR.US,D,20210405,000000,39.8787,41.0128,39.1897,40.8937,4254899.757533,0
+TPR.US,D,20210406,000000,40.9231,41.9098,40.6937,41.0568,4533446.8694983,0
+TPR.US,D,20210407,000000,41.4315,42.0825,40.9328,41.2783,2576806.6854925,0
+TPR.US,D,20210408,000000,41.2783,41.7761,40.4829,41.5457,2796042.7624643,0
+TPR.US,D,20210409,000000,41.9576,43.2127,41.7282,43.04,3347683.1334501,0
+TPR.US,D,20210412,000000,42.791,43.8023,42.7052,43.605,2991907.0867546,0
+TPR.US,D,20210413,000000,43.4616,43.5387,41.8708,43.1648,3416949.0125563,0
+TPR.US,D,20210414,000000,43.3952,44.1985,43.3474,43.5095,3052677.1273075,0
+TPR.US,D,20210415,000000,44.218,45.0896,43.4713,44.3039,3071769.1986533,0
+TPR.US,D,20210416,000000,44.6201,44.9168,44.1038,44.6006,3000439.8102798,0
+TPR.US,D,20210419,000000,44.218,44.218,43.0878,43.3279,2629001.9946355,0
+TPR.US,D,20210420,000000,42.9443,43.1259,41.1807,41.6892,3026969.3263985,0
+TPR.US,D,20210421,000000,41.45,43.0878,41.2196,43.04,3839208.1721362,0
+TPR.US,D,20210422,000000,43.2888,44.055,42.791,43.2596,2063928.3217598,0
+TPR.US,D,20210423,000000,43.7007,44.5801,43.3376,44.4103,2384499.7118361,0
+TPR.US,D,20210426,000000,44.4571,45.1384,43.731,44.0452,2725182.6329013,0
+TPR.US,D,20210427,000000,44.2951,45.6645,44.2853,45.3764,2769770.4165671,0
+TPR.US,D,20210428,000000,45.0701,46.1153,44.7928,45.5014,2052782.9127173,0
+TPR.US,D,20210429,000000,45.7415,46.5555,45.4253,45.8949,3531746.315862,0
+TPR.US,D,20210430,000000,45.521,46.2111,45.3483,45.8372,4624705.4131658,0
+TPR.US,D,20210503,000000,46.4511,47.3413,46.1153,46.4979,6189179.4518399,0
+TPR.US,D,20210504,000000,46.2687,46.4785,45.3764,45.9807,3970109.8640549,0
+TPR.US,D,20210505,000000,46.3935,46.8044,46.1339,46.374,2745413.0154667,0
+TPR.US,D,20210506,000000,45.9807,45.9807,43.5953,44.8319,7252261.721815,0
+TPR.US,D,20210507,000000,44.8505,47.5755,44.6874,47.0543,4981512.1899126,0
+TPR.US,D,20210510,000000,47.0445,47.3314,44.9364,45.0428,3653903.1956665,0
+TPR.US,D,20210511,000000,44.1135,44.7928,43.2127,44.5537,4191201.4600355,0
+TPR.US,D,20210512,000000,44.0267,44.8319,42.6183,42.8584,3396418.427302,0
+TPR.US,D,20210513,000000,43.0497,44.3439,42.7286,43.4031,3136514.6195231,0
+TPR.US,D,20210514,000000,43.6148,44.9608,43.3806,44.8505,3438311.5588459,0
+TPR.US,D,20210517,000000,44.8027,45.3961,44.1604,45.3764,4241619.118444,0
+TPR.US,D,20210518,000000,45.846,45.9904,44.3137,44.3625,3811162.2738347,0
+TPR.US,D,20210519,000000,43.4031,43.6441,42.3021,42.7149,3419176.4550326,0
+TPR.US,D,20210520,000000,42.6955,42.8194,40.3677,41.7761,5502164.0614965,0
+TPR.US,D,20210521,000000,42.226,42.3695,41.0274,41.0859,4230662.2325916,0
+TPR.US,D,20210524,000000,41.3534,41.9293,40.7991,41.575,2563186.9095775,0
+TPR.US,D,20210525,000000,41.9049,42.4701,41.3974,41.497,2577014.6757514,0
+TPR.US,D,20210526,000000,41.6131,42.8389,41.6131,42.4748,2926846.0944577,0
+TPR.US,D,20210527,000000,42.878,43.3376,42.5901,43.1932,2587733.8584507,0
+TPR.US,D,20210528,000000,43.5475,43.5475,42.1391,43.002,2264621.5036359,0
+TPR.US,D,20210601,000000,43.4909,43.605,42.6232,43.079,3101886.8028828,0
+TPR.US,D,20210602,000000,43.0117,43.078,40.6166,40.9132,4752837.6584362,0
+TPR.US,D,20210603,000000,40.5872,40.8185,39.784,40.7308,3727610.6401523,0
+TPR.US,D,20210604,000000,40.8185,41.0705,39.1604,40.9522,6763259.2053814,0
+TPR.US,D,20210607,000000,41.4413,41.862,41.1533,41.5261,3630253.7811122,0
+TPR.US,D,20210608,000000,41.4022,42.4085,41.1533,42.1489,3267082.2975286,0
+TPR.US,D,20210609,000000,41.9293,42.188,41.4364,41.5945,2576333.3283517,0
+TPR.US,D,20210610,000000,41.8424,42.1489,40.5209,40.9231,2838745.3142273,0
+TPR.US,D,20210611,000000,41.3163,42.4554,41.288,42.4368,2409985.1783304,0
+TPR.US,D,20210614,000000,42.4945,42.7999,40.9914,41.45,2601365.9293563,0
+TPR.US,D,20210615,000000,41.5847,41.7565,40.8108,41.7184,2462323.9290313,0
+TPR.US,D,20210616,000000,41.4696,41.7945,40.6263,41.4413,2191688.6435623,0
+TPR.US,D,20210617,000000,41.3924,41.7478,39.6776,40.4633,3778454.524904,0
+TPR.US,D,20210618,000000,40.0134,40.3052,39.256,39.4385,4694671.0821576,0
+TPR.US,D,20210621,000000,39.6874,40.6166,39.6063,40.3872,2688363.2341741,0
+TPR.US,D,20210622,000000,40.2612,40.684,39.6582,40.5209,1772829.0489027,0
+TPR.US,D,20210623,000000,40.636,41.249,40.5403,40.8088,2151427.6720299,0
+TPR.US,D,20210624,000000,41.1446,41.5164,40.636,41.2196,1800088.0678013,0
+TPR.US,D,20210625,000000,41.7379,42.5178,41.497,41.6501,7327714.0303934,0
+TPR.US,D,20210628,000000,41.4871,41.5652,40.597,40.8185,3632256.840009,0
+TPR.US,D,20210629,000000,41.0177,41.3163,40.2047,40.3872,4140271.5103489,0
+TPR.US,D,20210630,000000,40.3677,41.7565,40.3052,41.6501,3831583.2287555,0
+TPR.US,D,20210701,000000,41.8999,42.753,39.256,40.7014,9831301.9972792,0
+TPR.US,D,20210702,000000,40.9425,41.0274,39.9841,40.8645,3833938.7440513,0
+TPR.US,D,20210706,000000,40.7697,40.9621,39.4766,39.9548,3536425.5843946,0
+TPR.US,D,20210707,000000,39.8113,40.2612,38.5572,39.1798,4000900.6190234,0
+TPR.US,D,20210708,000000,38.317,38.9495,37.627,38.6811,3303721.369726,0
+TPR.US,D,20210709,000000,39.4482,40.234,39.3662,40.1374,2470953.9878993,0
+TPR.US,D,20210712,000000,39.745,40.884,39.4141,40.7405,3164708.0577126,0
+TPR.US,D,20210713,000000,40.684,41.0274,39.3234,39.8016,2568412.2806124,0
+TPR.US,D,20210714,000000,39.9178,40.5483,39.6113,39.6972,1993600.9751258,0
+TPR.US,D,20210715,000000,39.3135,39.6113,38.404,38.9016,2301439.8777805,0
+TPR.US,D,20210716,000000,39.1417,39.1994,37.3205,37.4172,3237518.9924618,0
+TPR.US,D,20210719,000000,36.1044,37.0531,35.7356,36.2187,4789109.9300786,0
+TPR.US,D,20210720,000000,36.2381,38.0975,36.08,37.752,3161069.7650567,0
+TPR.US,D,20210721,000000,38.4801,39.6016,38.4801,39.0832,2715058.7326669,0
+TPR.US,D,20210722,000000,38.9495,38.9495,38.0155,38.241,2627149.5493745,0
+TPR.US,D,20210723,000000,38.6138,39.0939,38.1541,38.404,1542581.7832031,0
+TPR.US,D,20210726,000000,38.6811,39.541,38.6723,39.5146,1946441.4892449,0
+TPR.US,D,20210727,000000,38.9788,39.3614,38.5474,39.2951,2277983.0847468,0
+TPR.US,D,20210728,000000,39.6874,39.8787,37.9726,38.7669,2419907.2358014,0
+TPR.US,D,20210729,000000,39.132,39.9265,39.0734,39.5244,2150411.2861346,0
+TPR.US,D,20210730,000000,40.2612,41.8034,40.0231,40.5209,4743148.1812054,0
+TPR.US,D,20210802,000000,40.884,41.9195,40.5121,40.5483,3394088.52657,0
+TPR.US,D,20210803,000000,40.9621,41.8424,39.946,41.6033,2780662.7537183,0
+TPR.US,D,20210804,000000,41.3339,42.063,40.884,40.9425,2825094.8008356,0
+TPR.US,D,20210805,000000,40.9621,41.8424,40.9621,41.6325,2336657.8539729,0
+TPR.US,D,20210806,000000,41.8815,42.3987,41.6404,42.1586,2511502.8671299,0
+TPR.US,D,20210809,000000,41.6795,41.8999,41.1905,41.3633,1636613.8718493,0
+TPR.US,D,20210810,000000,41.3924,42.878,41.3436,41.9957,2357675.1159413,0
+TPR.US,D,20210811,000000,42.0054,42.3264,41.5555,42.2357,2225746.7923015,0
+TPR.US,D,20210812,000000,42.3695,43.1357,42.264,42.8194,2909388.2322885,0
+TPR.US,D,20210813,000000,42.796,42.8486,42.102,42.3695,2339906.8052576,0
+TPR.US,D,20210816,000000,42.4085,42.4085,41.4871,41.9761,2717093.5536229,0
+TPR.US,D,20210817,000000,41.4871,41.6325,39.7645,40.2612,3500395.1142354,0
+TPR.US,D,20210818,000000,39.8982,41.0089,39.5244,39.7156,4799377.2718709,0
+TPR.US,D,20210819,000000,38.7495,39.7069,37.9989,38.4801,8880587.74537,0
+TPR.US,D,20210820,000000,38.7006,38.9495,37.4357,38.8734,9213269.7012565,0
+TPR.US,D,20210823,000000,39.256,40.6166,39.1604,40.5306,5705582.632971,0
+TPR.US,D,20210824,000000,40.8557,42.0679,40.8185,41.4871,7525697.1914092,0
+TPR.US,D,20210825,000000,41.0177,41.7184,40.9132,41.3436,3440795.1469612,0
+TPR.US,D,20210826,000000,41.0371,41.0762,39.6679,40.0894,3881040.8533091,0
+TPR.US,D,20210827,000000,40.1764,41.1807,40.0984,40.8557,3283251.2348426,0
+TPR.US,D,20210830,000000,40.9034,41.0089,39.4766,39.5146,3106306.8520287,0
+TPR.US,D,20210831,000000,39.5049,39.7928,38.2888,38.6235,4082511.6933451,0
+TPR.US,D,20210901,000000,39.2854,39.5342,38.6909,38.8343,3005917.2286233,0
+TPR.US,D,20210902,000000,38.8734,39.5625,38.5572,38.9105,3324427.1585973,0
+TPR.US,D,20210903,000000,38.8442,39.3262,38.4771,39.1038,2275449.2920861,0
+TPR.US,D,20210907,000000,39.3458,39.6249,38.9437,39.2774,4502748.3269598,0
+TPR.US,D,20210908,000000,39.008,39.008,37.8125,37.9569,3689659.0777008,0
+TPR.US,D,20210909,000000,38.3033,39.499,38.2077,39.056,2374480.3190224,0
+TPR.US,D,20210910,000000,39.3165,39.827,38.9691,39.008,2310035.1008417,0
+TPR.US,D,20210913,000000,39.3926,39.4951,38.7388,38.8539,2567148.970321,0
+TPR.US,D,20210914,000000,39.1233,39.1233,38.1307,38.6021,2941667.7057107,0
+TPR.US,D,20210915,000000,38.2467,38.5357,37.8505,38.4967,3163048.2339721,0
+TPR.US,D,20210916,000000,38.6215,40.0007,38.5845,39.2384,3155557.5109062,0
+TPR.US,D,20210917,000000,39.1916,39.9041,38.7435,38.9397,3544733.92434,0
+TPR.US,D,20210920,000000,37.7158,38.2029,36.0673,36.6374,4639127.4372221,0
+TPR.US,D,20210921,000000,37.1088,37.6104,36.733,37.0609,3424496.0876626,0
+TPR.US,D,20210922,000000,37.3304,38.034,37.0922,37.5714,2192631.2595138,0
+TPR.US,D,20210923,000000,38.3522,39.5136,38.2702,38.8929,3422528.8891554,0
+TPR.US,D,20210924,000000,38.1589,38.4108,36.9838,38.034,2717761.5814493,0
+TPR.US,D,20210927,000000,38.0926,39.1721,38.0926,38.6509,2237077.6507867,0
+TPR.US,D,20210928,000000,38.5162,39.0276,38.0242,38.1307,1985822.3443618,0
+TPR.US,D,20210929,000000,38.4967,38.5259,37.1858,37.3499,2543020.0511305,0
+TPR.US,D,20210930,000000,36.936,36.9838,35.2201,35.6828,6970792.5004004,0
+TPR.US,D,20211001,000000,35.8273,36.897,35.393,36.6471,2797998.6905634,0
+TPR.US,D,20211004,000000,36.772,37.427,36.2411,36.608,3810809.8174355,0
+TPR.US,D,20211005,000000,36.9067,38.0916,36.7526,37.0512,2974250.4555695,0
+TPR.US,D,20211006,000000,36.7037,37.0609,35.875,36.2704,3718024.6457598,0
+TPR.US,D,20211007,000000,36.9067,37.6728,36.7037,36.8013,3294162.0144798,0
+TPR.US,D,20211008,000000,36.7134,36.733,35.4652,36.0107,2272237.2257735,0
+TPR.US,D,20211011,000000,35.9766,36.608,35.8175,36.0771,3143375.224317,0
+TPR.US,D,20211012,000000,36.4539,37.1956,35.9229,36.9926,3629176.9448461,0
+TPR.US,D,20211013,000000,37.3499,37.4074,36.6276,37.0219,2639949.6592448,0
+TPR.US,D,20211014,000000,37.6387,38.0682,37.3108,37.7647,2222563.4143004,0
+TPR.US,D,20211015,000000,38.1355,38.3522,37.6778,37.7841,1820894.2657631,0
+TPR.US,D,20211018,000000,37.1,37.2923,36.5017,37.1956,2650643.2273801,0
+TPR.US,D,20211019,000000,37.3499,37.3499,36.8199,36.9926,2890762.3460056,0
+TPR.US,D,20211020,000000,37.0025,37.9188,37.0025,37.2346,2624722.3132997,0
+TPR.US,D,20211021,000000,37.5334,37.9666,37.0658,37.3499,2288012.7233861,0
+TPR.US,D,20211022,000000,37.4172,37.5334,36.9926,37.2249,1564493.5057426,0
+TPR.US,D,20211025,000000,37.3596,38.4108,37.2249,38.2077,1906030.9286594,0
+TPR.US,D,20211026,000000,38.4868,38.6509,37.6584,37.6973,2650295.8938938,0
+TPR.US,D,20211027,000000,37.4943,37.4943,36.6559,36.6843,2158710.404837,0
+TPR.US,D,20211028,000000,37.0122,38.2566,36.694,37.5909,3225622.5644058,0
+TPR.US,D,20211029,000000,37.5137,38.0048,37.1663,37.5714,1998890.8948617,0
+TPR.US,D,20211101,000000,37.4846,38.2322,37.302,37.9666,3721086.0984366,0
+TPR.US,D,20211102,000000,38.2566,38.5552,37.7354,38.2077,3203701.6206233,0
+TPR.US,D,20211103,000000,39.6249,40.6468,39.3458,40.3091,4177686.1915411,0
+TPR.US,D,20211104,000000,40.3569,41.3886,40.3335,40.4535,4579438.3312655,0
+TPR.US,D,20211105,000000,41.2636,41.8219,40.6751,40.9748,5216157.9885246,0
+TPR.US,D,20211108,000000,41.1192,41.3398,40.353,40.8205,2859477.7422451,0
+TPR.US,D,20211109,000000,40.9064,41.2051,40.0777,40.9357,3801498.4111678,0
+TPR.US,D,20211110,000000,40.2896,41.7126,40.2896,41.0705,5970643.1647537,0
+TPR.US,D,20211111,000000,43.1815,45.3219,43.0946,44.5117,10298584.388111,0
+TPR.US,D,20211112,000000,44.8202,45.0505,43.7495,43.8842,4377723.6405814,0
+TPR.US,D,20211115,000000,43.8842,43.9624,42.8047,43.2771,4272424.2175684,0
+TPR.US,D,20211116,000000,43.4704,44.4152,43.3112,43.9427,2405416.5647139,0
+TPR.US,D,20211117,000000,43.7114,43.9427,43.2205,43.5572,2493607.5082092,0
+TPR.US,D,20211118,000000,44.0297,44.4053,43.6686,44.1838,6393069.3312902,0
+TPR.US,D,20211119,000000,44.1838,44.8778,44.0297,44.3283,3143790.1802521,0
+TPR.US,D,20211122,000000,44.5791,45.3493,44.3956,44.5303,3129839.4641716,0
+TPR.US,D,20211123,000000,44.299,44.8964,43.7213,44.3283,3453610.6255699,0
+TPR.US,D,20211124,000000,43.4031,43.4031,42.0444,42.4778,5938472.2970823,0
+TPR.US,D,20211126,000000,41.289,41.289,39.0939,40.2896,3539233.9651802,0
+TPR.US,D,20211129,000000,40.8967,41.2051,39.7303,40.232,3516533.3140727,0
+TPR.US,D,20211130,000000,39.827,40.1255,38.1023,38.6704,4696283.7751006,0
+TPR.US,D,20211201,000000,39.6825,40.6176,37.466,37.4748,4536697.869948,0
+TPR.US,D,20211202,000000,37.9891,39.9392,37.829,39.7254,4195535.4442467,0
+TPR.US,D,20211203,000000,39.9587,40.4438,38.9105,39.5996,3834114.9722509,0
+TPR.US,D,20211206,000000,40.3081,41.4627,40.0749,41.0938,4208293.5462323,0
+TPR.US,D,20211207,000000,41.8112,42.918,41.7926,42.3938,3519944.1494011,0
+TPR.US,D,20211208,000000,42.2865,42.7238,42.064,42.2191,3290701.9991887,0
+TPR.US,D,20211209,000000,41.9088,43.0244,41.8892,41.9576,2347627.034816,0
+TPR.US,D,20211210,000000,41.9576,42.2094,41.6179,41.938,2634285.766876,0
+TPR.US,D,20211213,000000,41.9283,42.2777,40.0847,40.7932,3544351.7550467,0
+TPR.US,D,20211214,000000,40.6478,41.7048,40.434,41.1905,5964236.4500318,0
+TPR.US,D,20211215,000000,41.0742,41.4813,39.338,40.5121,4765682.849939,0
+TPR.US,D,20211216,000000,40.7346,41.2978,39.862,39.949,4273803.3056886,0
+TPR.US,D,20211217,000000,39.4345,40.4438,38.9592,40.0271,4888593.8225045,0
+TPR.US,D,20211220,000000,39.3185,39.3185,37.466,38.1541,4497889.7564799,0
+TPR.US,D,20211221,000000,38.8041,39.949,38.7749,39.7069,2895667.0227005,0
+TPR.US,D,20211222,000000,39.6288,40.2105,39.4151,39.8523,2271821.2452558,0
+TPR.US,D,20211223,000000,40.0749,40.3081,39.7156,40.0271,1903890.5757002,0
+TPR.US,D,20211227,000000,40.1725,40.3081,39.7353,39.8904,2887044.1359104,0
+TPR.US,D,20211228,000000,39.7742,40.4633,39.3478,39.377,1973297.847199,0
+TPR.US,D,20211229,000000,39.4053,39.5899,39.0471,39.377,2771777.573794,0
+TPR.US,D,20211230,000000,39.2697,39.9783,39.2697,39.5899,2943141.0554261,0
+TPR.US,D,20211231,000000,39.4053,39.6083,38.7943,39.3868,2134418.5770201,0
+TPR.US,D,20220103,000000,39.784,40.5306,39.4834,39.5899,2337369.9388493,0
+TPR.US,D,20220104,000000,40.1822,40.9777,39.988,40.4048,2321774.7677666,0
+TPR.US,D,20220105,000000,40.4633,41.0938,39.862,40.0455,4217738.1482321,0
+TPR.US,D,20220106,000000,40.3472,40.7932,39.5322,40.2105,2214568.5966172,0
+TPR.US,D,20220107,000000,39.949,40.1432,38.1443,38.1639,3139638.5717358,0
+TPR.US,D,20220110,000000,37.4367,37.7374,35.7092,36.3788,5360728.636321,0
+TPR.US,D,20220111,000000,36.3788,37.0971,35.7873,37.0678,3033754.1120835,0
+TPR.US,D,20220112,000000,37.2522,37.6836,36.6169,37.3977,2514060.2251893,0
+TPR.US,D,20220113,000000,37.5137,38.5377,37.301,38.0575,2684867.3584935,0
+TPR.US,D,20220114,000000,37.4464,37.7275,36.407,37.2229,3210983.3288478,0
+TPR.US,D,20220118,000000,36.7671,36.8444,36.1464,36.3494,3185493.7640232,0
+TPR.US,D,20220119,000000,36.7233,37.1459,36.3358,36.3406,2687766.9271265,0
+TPR.US,D,20220120,000000,36.3016,37.2328,35.5638,35.6613,2465778.8214096,0
+TPR.US,D,20220121,000000,35.6223,36.5436,35.2289,35.4574,3475080.7530278,0
+TPR.US,D,20220124,000000,34.7879,37.0482,34.3126,37.0482,5102011.2951418,0
+TPR.US,D,20220125,000000,35.9913,36.7281,35.4574,36.3406,2651912.685167,0
+TPR.US,D,20220126,000000,36.9711,37.3195,35.2056,35.6808,2743632.2909846,0
+TPR.US,D,20220127,000000,36.3114,37.1068,35.6663,35.9522,2799557.0806309,0
+TPR.US,D,20220128,000000,36.1845,36.5827,35.3071,36.5047,2871708.1842143,0
+TPR.US,D,20220131,000000,36.0977,36.9028,35.9815,36.816,2836046.5637751,0
+TPR.US,D,20220201,000000,37.1546,37.6983,36.8247,37.5919,2523909.5372987,0
+TPR.US,D,20220202,000000,39.2404,39.338,37.3294,37.9412,4347627.5525856,0
+TPR.US,D,20220203,000000,37.4846,38.7075,37.0092,37.1839,3229188.1117002,0
+TPR.US,D,20220204,000000,36.8931,37.6017,36.4275,37.3195,2904790.9303604,0
+TPR.US,D,20220207,000000,37.5919,37.7666,36.9711,37.4943,3424703.053339,0
+TPR.US,D,20220208,000000,37.6691,38.6879,37.3977,38.4068,5060188.8597942,0
+TPR.US,D,20220209,000000,38.7749,39.5654,38.4264,39.4932,4080973.7949287,0
+TPR.US,D,20220210,000000,39.4639,40.8605,38.9983,39.5029,5489391.6153552,0
+TPR.US,D,20220211,000000,39.4834,39.5225,37.7764,38.0087,4949109.7665837,0
+TPR.US,D,20220214,000000,38.2614,38.4938,37.5724,37.8828,3905425.9181386,0
+TPR.US,D,20220215,000000,38.4264,39.7353,38.3824,39.5029,3366022.1366174,0
+TPR.US,D,20220216,000000,39.2794,39.988,39.1534,39.7069,3519418.5385499,0
+TPR.US,D,20220217,000000,39.3185,39.8338,38.5035,38.6587,3026707.0332642,0
+TPR.US,D,20220218,000000,38.6489,39.3478,38.242,38.2898,3294389.4718072,0
+TPR.US,D,20220222,000000,37.8339,39.0276,37.7178,38.3776,4440138.1361365,0
+TPR.US,D,20220223,000000,38.7552,38.9934,37.8925,37.9891,3914906.3805279,0
+TPR.US,D,20220224,000000,36.7867,38.0867,36.4763,37.9891,4353696.1550639,0
+TPR.US,D,20220225,000000,38.0575,39.6582,37.9696,39.542,3916505.7538975,0
+TPR.US,D,20220228,000000,38.7651,39.9392,38.5484,39.6776,3606450.6791746,0
+TPR.US,D,20220301,000000,39.4151,39.7742,37.427,37.6494,4688615.7992526,0
+TPR.US,D,20220302,000000,38.115,40.434,38.115,40.1138,6987398.9344657,0
+TPR.US,D,20220303,000000,40.1237,40.4066,38.4644,38.8451,4123640.4863023,0
+TPR.US,D,20220304,000000,38.2204,38.4156,35.4632,35.5755,6174651.8957804,0
+TPR.US,D,20220307,000000,35.3021,35.5755,31.0127,31.3494,9660735.6408755,0
+TPR.US,D,20220308,000000,31.6325,33.0671,30.9443,31.6519,6161308.7571554,0
+TPR.US,D,20220309,000000,33.2233,35.2631,33.2233,35.0192,6485286.88423,0
+TPR.US,D,20220310,000000,34.2189,35.4096,33.9163,34.7166,4548227.4974492,0
+TPR.US,D,20220311,000000,35.068,35.1363,33.4575,33.5259,4805220.4661869,0
+TPR.US,D,20220314,000000,33.6039,33.8967,32.5792,32.9305,5520416.9997291,0
+TPR.US,D,20220315,000000,33.7406,35.0289,33.2722,34.3066,5999214.6739062,0
+TPR.US,D,20220316,000000,35.0777,36.9517,34.8239,36.1708,4781288.2668472,0
+TPR.US,D,20220317,000000,35.7512,36.5319,35.5471,36.5319,4145725.3632938,0
+TPR.US,D,20220318,000000,35.9171,37.5274,35.8195,37.4885,10082898.489695,0
+TPR.US,D,20220321,000000,37.625,37.7714,36.3855,36.9711,3752184.228172,0
+TPR.US,D,20220322,000000,37.4592,38.1912,36.6783,36.9419,5648234.6981547,0
+TPR.US,D,20220323,000000,36.5416,36.8444,36.3222,36.6296,5406037.726106,0
+TPR.US,D,20220324,000000,36.9907,36.9907,36.3758,36.7467,4659668.2683019,0
+TPR.US,D,20220325,000000,37.0005,37.6738,36.8541,37.5274,2591471.5356145,0
+TPR.US,D,20220328,000000,37.2346,37.5341,36.9224,37.4786,2334174.2658576,0
+TPR.US,D,20220329,000000,38.4741,39.3819,38.3961,39.1964,3102646.0185567,0
+TPR.US,D,20220330,000000,38.8842,39.1281,38.0252,38.2302,3164716.2543729,0
+TPR.US,D,20220331,000000,37.83,37.9862,36.1025,36.2587,4371390.6958036,0
+TPR.US,D,20220401,000000,36.5027,36.571,34.9557,35.2436,3494229.1764143,0
+TPR.US,D,20220404,000000,35.1558,35.6975,34.7458,35.3412,3331452.7211828,0
+TPR.US,D,20220405,000000,34.8044,35.0583,33.521,33.6333,3838040.1480225,0
+TPR.US,D,20220406,000000,33.2525,33.4186,32.1888,32.7841,4712696.5630628,0
+TPR.US,D,20220407,000000,32.7256,32.9794,31.5348,32.5011,4239271.7998086,0
+TPR.US,D,20220408,000000,32.4328,33.3502,31.9057,32.4522,3893961.8639211,0
+TPR.US,D,20220411,000000,32.1204,33.9358,31.8569,32.745,4224430.721487,0
+TPR.US,D,20220412,000000,33.3795,34.1602,33.1403,33.2428,3680304.6389658,0
+TPR.US,D,20220413,000000,33.2819,34.0041,33.2819,33.6039,3222740.4136763,0
+TPR.US,D,20220414,000000,33.7406,34.1602,32.6572,32.9305,4435856.4056355,0
+TPR.US,D,20220418,000000,33.0769,33.5095,32.6963,33.0964,4037381.9055074,0
+TPR.US,D,20220419,000000,33.3989,34.863,33.3013,34.4726,3316450.7833999,0
+TPR.US,D,20220420,000000,34.7849,35.0386,34.0919,34.1213,2131938.0626524,0
+TPR.US,D,20220421,000000,34.6092,34.9899,33.3892,33.7113,3022214.2387567,0
+TPR.US,D,20220422,000000,33.1647,33.3013,32.0764,32.1691,2873864.9304945,0
+TPR.US,D,20220425,000000,31.8862,32.3985,31.4177,32.3741,4709506.0129839,0
+TPR.US,D,20220426,000000,32.1691,32.2473,31.242,31.6616,2576014.6831768,0
+TPR.US,D,20220427,000000,31.4958,32.6963,31.3006,31.935,5859520.0144931,0
+TPR.US,D,20220428,000000,32.2082,32.8573,31.5055,32.5986,3599654.6230816,0
+TPR.US,D,20220429,000000,32.628,33.0847,31.9789,32.1302,2663156.4541349,0
+TPR.US,D,20220502,000000,32.218,32.8231,31.7398,32.7939,2364634.0806606,0
+TPR.US,D,20220503,000000,32.6767,32.9353,31.5055,31.9545,4290977.3584899,0
+TPR.US,D,20220504,000000,32.013,32.5303,30.7199,32.4522,3503038.5372295,0
+TPR.US,D,20220505,000000,32.0033,32.0814,30.2465,30.7247,4178972.0426488,0
+TPR.US,D,20220506,000000,30.2366,30.4451,28.8897,29.6121,4228091.554959,0
+TPR.US,D,20220509,000000,29.085,29.7194,27.9909,28.148,8249323.9902209,0
+TPR.US,D,20220510,000000,28.5482,28.6946,27.0256,27.6112,7349412.6397613,0
+TPR.US,D,20220511,000000,27.7284,27.8455,25.7569,25.8837,8219573.1865464,0
+TPR.US,D,20220512,000000,27.5917,30.8125,27.4258,29.8951,12210845.803293,0
+TPR.US,D,20220513,000000,29.6901,31.408,29.6023,30.754,6312338.373384,0
+TPR.US,D,20220516,000000,30.8906,31.8569,30.5003,31.2616,6417255.6271037,0
+TPR.US,D,20220517,000000,32.0033,32.5986,31.1833,32.2375,6357355.4571407,0
+TPR.US,D,20220518,000000,30.7442,32.2278,30.3539,31.0858,5210912.1258386,0
+TPR.US,D,20220519,000000,30.5003,31.1833,30.1928,30.2269,4134774.6249368,0
+TPR.US,D,20220520,000000,30.9005,31.0419,29.7975,30.6564,5209182.6304843,0
+TPR.US,D,20220523,000000,31.1542,31.3006,30.1001,30.5491,4239193.9315343,0
+TPR.US,D,20220524,000000,30.0805,30.0805,29.0655,29.3192,6266474.9844363,0
+TPR.US,D,20220525,000000,28.8703,31.0663,28.841,30.7638,4277510.2453756,0
+TPR.US,D,20220526,000000,31.3397,32.9011,31.3397,32.5986,3352993.5448371,0
+TPR.US,D,20220527,000000,32.5303,33.516,32.5303,33.516,3104377.563076,0
+TPR.US,D,20220531,000000,33.6136,34.1261,32.911,33.6723,5829068.3963506,0
+TPR.US,D,20220601,000000,34.1895,34.6678,32.8914,33.3209,3928866.3178514,0
+TPR.US,D,20220602,000000,33.8616,34.6384,33.8027,34.5696,2953606.7266221,0
+TPR.US,D,20220603,000000,34.0288,34.7072,33.8616,34.2942,2238308.7743998,0
+TPR.US,D,20220606,000000,34.3631,34.599,33.7339,34.0386,4043681.2780213,0
+TPR.US,D,20220607,000000,33.2914,34.6089,32.9178,34.3041,3188413.8270647,0
+TPR.US,D,20220608,000000,33.9206,34.599,33.7043,34.2254,3426580.3419364,0
+TPR.US,D,20220609,000000,33.9108,34.255,33.6355,33.7633,2616177.2960305,0
+TPR.US,D,20220610,000000,32.9866,33.2619,32.1213,32.1509,4103196.7169356,0
+TPR.US,D,20220613,000000,31.089,31.3938,29.8551,30.4106,4852434.6205654,0
+TPR.US,D,20220614,000000,30.4991,31.5561,30.4499,31.0694,4066071.2717369,0
+TPR.US,D,20220615,000000,32.0919,32.7229,31.6396,32.1509,5182294.9436242,0
+TPR.US,D,20220616,000000,31.1677,31.2906,29.624,30.0075,4858430.3057183,0
+TPR.US,D,20220617,000000,29.9387,31.8215,29.9387,31.5609,8792450.0446095,0
+TPR.US,D,20220621,000000,32.3082,32.5638,31.2267,31.6101,3645799.6780615,0
+TPR.US,D,20220622,000000,31.0792,31.5511,30.4499,30.5876,4266123.7398884,0
+TPR.US,D,20220623,000000,30.8727,31.6298,30.6662,31.5511,3568777.245333,0
+TPR.US,D,20220624,000000,32.1312,33.0554,32.0132,32.7703,4070012.4557855,0
+TPR.US,D,20220627,000000,32.9276,33.1145,31.7576,32.0034,2974428.3833562,0
+TPR.US,D,20220628,000000,32.6523,33.1537,31.615,31.679,3079246.5886953,0
+TPR.US,D,20220629,000000,31.6101,31.679,30.3614,30.6859,3566085.0352229,0
+TPR.US,D,20220630,000000,29.8699,30.4401,29.3978,30.0075,3457469.0540804,0
+TPR.US,D,20220701,000000,29.9583,30.6171,29.5453,30.3024,3287099.0414842,0
+TPR.US,D,20220705,000000,29.6535,30.8629,29.5651,30.8137,4548179.2803262,0
+TPR.US,D,20220706,000000,30.7842,31.1087,29.7272,30.1255,3615753.1079541,0
+TPR.US,D,20220707,000000,30.4008,31.5806,30.2435,31.5217,3173624.4703546,0
+TPR.US,D,20220708,000000,31.3742,31.4921,30.5385,31.2856,2263393.012385,0
+TPR.US,D,20220711,000000,30.8333,30.9317,29.7616,30.3614,2834391.7573581,0
+TPR.US,D,20220712,000000,30.1451,31.1185,30.1451,30.735,3523234.4480861,0
+TPR.US,D,20220713,000000,30.2237,31.0496,29.9485,30.8727,4039367.8427825,0
+TPR.US,D,20220714,000000,30.2435,30.6958,29.9091,30.5777,2146106.4263355,0
+TPR.US,D,20220715,000000,30.9219,31.2169,29.9239,30.2828,2591979.9515912,0
+TPR.US,D,20220718,000000,30.9121,31.7478,30.7252,30.9121,3441247.649076,0
+TPR.US,D,20220719,000000,31.4725,32.8195,31.3544,32.4262,3593908.268987,0
+TPR.US,D,20220720,000000,32.5245,33.3209,32.3672,33.2619,4754123.6914956,0
+TPR.US,D,20220721,000000,32.8489,33.5372,32.2001,33.4585,2880754.3208872,0
+TPR.US,D,20220722,000000,33.6552,33.9502,32.9374,33.3799,2514911.7502738,0
+TPR.US,D,20220725,000000,33.5765,33.6306,32.8686,33.5274,2177998.9961973,0
+TPR.US,D,20220726,000000,32.7015,33.0947,31.7871,31.9739,3062960.0905866,0
+TPR.US,D,20220727,000000,32.436,33.2619,31.9838,33.1635,3215344.0648043,0
+TPR.US,D,20220728,000000,33.5568,33.6552,32.5933,33.4585,2825775.057678,0
+TPR.US,D,20220729,000000,33.37,33.4881,32.672,33.0653,2388364.6530596,0
+TPR.US,D,20220801,000000,32.9571,33.552,32.613,33.4291,2619569.2570116,0
+TPR.US,D,20220802,000000,33.0358,33.0407,32.3376,32.4459,2627606.2212317,0
+TPR.US,D,20220803,000000,32.9768,33.5274,32.8686,33.2619,2154424.1045678,0
+TPR.US,D,20220804,000000,33.0554,33.4389,32.8195,33.3012,2461052.2918743,0
+TPR.US,D,20220805,000000,32.8883,33.5864,32.7703,33.5077,1996111.5724611,0
+TPR.US,D,20220808,000000,33.842,34.5598,33.6798,33.8321,2384992.0165936,0
+TPR.US,D,20220809,000000,33.7437,33.7437,31.7969,32.731,4658296.4711863,0
+TPR.US,D,20220810,000000,33.8518,34.2058,33.4487,33.8616,3920018.6189909,0
+TPR.US,D,20220811,000000,34.4614,35.3757,34.3385,34.9038,2665089.6785041,0
+TPR.US,D,20220812,000000,35.1103,35.3659,34.5007,35.0907,2765522.2359418,0
+TPR.US,D,20220815,000000,34.8055,35.4397,34.7957,35.3266,2894731.0308735,0
+TPR.US,D,20220816,000000,35.2775,36.7916,35.2775,36.5164,4714682.355696,0
+TPR.US,D,20220817,000000,35.8576,36.9096,35.4741,36.4868,6331001.091631,0
+TPR.US,D,20220818,000000,36.3099,37.0669,35.7691,36.9391,6698437.4262196,0
+TPR.US,D,20220819,000000,36.9391,36.9489,35.9116,36.2116,4850269.2577682,0
+TPR.US,D,20220822,000000,35.3659,35.5528,34.6974,34.8154,4076085.4389996,0
+TPR.US,D,20220823,000000,34.9136,36.0641,34.9136,35.6314,3640972.6175467,0
+TPR.US,D,20220824,000000,35.5921,35.9068,35.2775,35.4249,3016216.1221496,0
+TPR.US,D,20220825,000000,35.3955,36.59,35.3659,36.1525,2658289.4832654,0
+TPR.US,D,20220826,000000,36.1427,36.2705,34.7171,34.7563,2312766.1319874,0
+TPR.US,D,20220829,000000,34.2156,34.8252,33.8715,34.5302,2259748.8156246,0
+TPR.US,D,20220830,000000,34.8744,35.1792,34.4319,34.9727,2811676.2981211,0
+TPR.US,D,20220831,000000,35.0317,35.2382,34.0731,34.1468,3593803.5097723,0
+TPR.US,D,20220901,000000,33.7387,34.427,33.2324,34.3238,3683065.4802663,0
+TPR.US,D,20220902,000000,34.658,34.9923,33.8125,33.9502,4346746.6349478,0
+TPR.US,D,20220906,000000,34.0485,34.3533,32.5933,32.967,4095717.112421,0
+TPR.US,D,20220907,000000,32.8588,33.9304,32.8588,33.901,3122712.5090836,0
+TPR.US,D,20220908,000000,33.534,34.3374,32.8992,34.2977,3488582.2223091,0
+TPR.US,D,20220909,000000,34.7143,35.5573,34.7143,35.23,5078405.3704968,0
+TPR.US,D,20220912,000000,35.7061,36.6732,35.6962,36.083,5045364.6503314,0
+TPR.US,D,20220913,000000,34.8234,35.5474,34.02,34.1589,5274112.9836704,0
+TPR.US,D,20220914,000000,34.3176,34.3176,33.3108,33.4646,5076139.8766696,0
+TPR.US,D,20220915,000000,33.2265,34.2382,32.9091,32.9488,4870453.8067056,0
+TPR.US,D,20220916,000000,32.4231,32.8496,31.9173,32.2843,6810077.4693054,0
+TPR.US,D,20220919,000000,32.1157,33.0877,32.0165,32.8496,3075010.1235334,0
+TPR.US,D,20220920,000000,32.4331,32.8992,31.8032,32.1355,2834637.9013051,0
+TPR.US,D,20220921,000000,32.3934,32.9786,31.6892,31.6991,3351291.4815649,0
+TPR.US,D,20220922,000000,31.6594,31.7586,30.4643,30.6973,4865152.5309853,0
+TPR.US,D,20220923,000000,30.0923,30.4097,29.0816,29.4179,3426359.2799207,0
+TPR.US,D,20220926,000000,29.2096,29.646,28.3764,28.3963,3169719.2593382,0
+TPR.US,D,20220927,000000,28.9021,29.1005,28.2921,28.793,3304728.3745679,0
+TPR.US,D,20220928,000000,29.0509,29.884,28.922,29.6559,3740281.9136734,0
+TPR.US,D,20220929,000000,29.0608,29.1451,28.2574,28.6542,3137520.4116008,0
+TPR.US,D,20220930,000000,28.1285,28.9319,27.3053,28.1979,3241275.3910272,0
+TPR.US,D,20221003,000000,28.674,29.7055,28.0789,29.4278,3781057.7778719,0
+TPR.US,D,20221004,000000,30.3304,31.2131,30.132,31.1833,4099154.4856988,0
+TPR.US,D,20221005,000000,30.7271,31.8032,30.5287,31.5999,3019860.9260011,0
+TPR.US,D,20221006,000000,31.4611,32.0363,31.342,31.7487,3084617.5515171,0
+TPR.US,D,20221007,000000,31.104,31.4115,30.815,31.223,2949146.6667401,0
+TPR.US,D,20221010,000000,31.4313,31.5602,29.9634,30.8858,2988323.4774407,0
+TPR.US,D,20221011,000000,30.9056,31.3222,29.889,30.38,4889239.1565003,0
+TPR.US,D,20221012,000000,30.4196,31.2627,30.0923,30.9552,2741553.0247596,0
+TPR.US,D,20221013,000000,30.2907,31.3321,29.4774,30.8362,4302612.3663623,0
+TPR.US,D,20221014,000000,31.2032,31.4809,29.9634,30.0229,3630660.0412427,0
+TPR.US,D,20221017,000000,30.7866,31.1139,30.3899,31.1139,3923981.5021553,0
+TPR.US,D,20221018,000000,32.0462,32.4876,30.7916,31.0346,3569773.0042041,0
+TPR.US,D,20221019,000000,30.7569,31.0544,29.8493,30.3601,2540452.3868945,0
+TPR.US,D,20221020,000000,30.5287,31.6495,30.1072,30.2312,3455401.3581107,0
+TPR.US,D,20221021,000000,30.2312,31.1437,29.9336,31.0147,2478714.4033539,0
+TPR.US,D,20221024,000000,30.985,31.0445,29.7154,30.1022,4251056.5021635,0
+TPR.US,D,20221025,000000,30.0328,31.9371,29.8146,31.6991,3447163.1070817,0
+TPR.US,D,20221026,000000,31.4115,32.2694,31.0842,31.4016,2600665.9259907,0
+TPR.US,D,20221027,000000,31.6991,32.1851,31.3619,31.4511,2050491.70787,0
+TPR.US,D,20221028,000000,31.3321,31.8876,31.0048,31.6793,2554903.3539731,0
+TPR.US,D,20221031,000000,31.5801,31.9471,31.2924,31.4214,3940512.4486578,0
+TPR.US,D,20221101,000000,32.1454,32.5322,31.352,31.8975,3113541.6667442,0
+TPR.US,D,20221102,000000,31.709,31.7685,30.2957,30.3403,3856946.2758162,0
+TPR.US,D,20221103,000000,30.0923,30.2213,28.9914,29.7948,3586236.3992662,0
+TPR.US,D,20221104,000000,30.9651,32.2149,30.9255,32.195,4838930.4733715,0
+TPR.US,D,20221107,000000,32.2942,32.4331,30.8858,31.7487,3461504.1770409,0
+TPR.US,D,20221108,000000,32.0562,32.6711,31.4809,32.0165,3573665.781982,0
+TPR.US,D,20221109,000000,31.6693,32.4628,30.8164,30.9651,4723168.4774839,0
+TPR.US,D,20221110,000000,31.0643,32.6017,29.408,32.2744,6834758.9507875,0
+TPR.US,D,20221111,000000,32.2744,35.4681,32.2744,35.0813,4710609.958965,0
+TPR.US,D,20221114,000000,34.2481,34.9077,33.8514,33.9704,4299611.872535,0
+TPR.US,D,20221115,000000,34.7639,35.1507,34.0101,34.6944,3128162.0165388,0
+TPR.US,D,20221116,000000,33.9109,34.1787,33.2067,34.0696,3138654.67086,0
+TPR.US,D,20221117,000000,33.6133,34.7143,33.2563,34.6052,4376508.600932,0
+TPR.US,D,20221118,000000,35.0862,35.5573,34.3176,34.7044,3490095.5762186,0
+TPR.US,D,20221121,000000,34.3374,34.6365,33.8117,34.2779,2679362.3457457,0
+TPR.US,D,20221122,000000,34.7936,35.9739,34.754,35.9342,3349913.2305361,0
+TPR.US,D,20221123,000000,35.7756,36.688,35.7756,36.6583,3498102.9424739,0
+TPR.US,D,20221125,000000,36.569,37.1443,36.5095,36.7674,2171326.1111652,0
+TPR.US,D,20221128,000000,36.6384,36.7575,35.9838,36.1822,4100762.6132708,0
+TPR.US,D,20221129,000000,36.8864,37.427,36.7971,36.9459,4231105.6379654,0
+TPR.US,D,20221130,000000,37.1542,37.6253,36.6384,37.4617,4610220.4527897,0
+TPR.US,D,20221201,000000,37.6104,38.3047,37.4914,38.1659,4359454.3828246,0
+TPR.US,D,20221202,000000,38.0369,38.88,37.8782,38.4932,3185756.1729188,0
+TPR.US,D,20221205,000000,37.9278,38.0667,36.7476,36.8467,3828479.8972147,0
+TPR.US,D,20221206,000000,36.9459,37.5807,36.6787,36.9856,4614815.9671931,0
+TPR.US,D,20221207,000000,36.817,37.1542,36.3707,36.45,3163760.6173627,0
+TPR.US,D,20221208,000000,36.97,37.35,36.585,36.93,2956964,0
+TPR.US,D,20221209,000000,36.49,36.92,36.06,36.39,2652442,0
+TPR.US,D,20221212,000000,37.29,37.44,36.34,37.33,3442045,0
+TPR.US,D,20221213,000000,38.5,38.85,37.87,38.36,5051193,0
+TPR.US,D,20221214,000000,38.36,38.755,37.59,38.06,3008507,0
+TPR.US,D,20221215,000000,37.03,37.325,36.41,37.3,3222088,0
+TPR.US,D,20221216,000000,36.91,37.27,36.16,36.6,6775495,0
+TPR.US,D,20221219,000000,36.61,36.61,35.66,35.94,3207362,0
+TPR.US,D,20221220,000000,35.82,36.2,35.49,35.95,2725113,0
+TPR.US,D,20221221,000000,36.76,37.43,36.73,37.16,2804613,0
+TPR.US,D,20221222,000000,36.94,37.42,36.5412,37.4,2650257,0
+TPR.US,D,20221223,000000,37.36,37.53,36.985,37.42,2438537,0
+TPR.US,D,20221227,000000,37.43,38.37,37.4,38.11,3134438,0
+TPR.US,D,20221228,000000,38.02,38.3,36.53,36.92,3168927,0
+TPR.US,D,20221229,000000,37.17,38,37.14,37.72,1621064,0
+TPR.US,D,20221230,000000,37.35,38.12,37.28,38.08,2059783,0
+TPR.US,D,20230103,000000,39.38,39.6,38.33,38.83,3707773,0
+TPR.US,D,20230104,000000,39.21,39.9301,38.96,39.65,3116827,0
+TPR.US,D,20230105,000000,39.01,40.215,38.7,39.72,3350294,0
+TPR.US,D,20230106,000000,40.13,41.205,40.05,41.05,2692863,0
+TPR.US,D,20230109,000000,41.19,41.76,40.16,41.25,3247906,0
+TPR.US,D,20230110,000000,41.09,41.98,40.74,41.94,3643216,0
+TPR.US,D,20230111,000000,42,42.72,41.71,42.35,4785483,0
+TPR.US,D,20230112,000000,42.42,43.295,42.35,43.1,4446346,0
+TPR.US,D,20230113,000000,42.78,43.575,42.765,43.38,2300075,0
+TPR.US,D,20230117,000000,43.3,43.75,43.2,43.63,3218689,0
+TPR.US,D,20230118,000000,43.84,44.09,43.48,43.75,4755613,0
+TPR.US,D,20230119,000000,43.05,43.28,42.325,42.68,3825354,0
+TPR.US,D,20230120,000000,42.91,43.825,42.61,43.71,3121706,0
+TPR.US,D,20230123,000000,43.11,44.23,42.76,44.22,4383628,0
+TPR.US,D,20230124,000000,44.14,44.41,43.38,43.56,2913910,0
+TPR.US,D,20230125,000000,43.25,43.72,42.66,43.68,2486350,0
+TPR.US,D,20230126,000000,44.31,44.47,43.54,44.06,2135924,0
+TPR.US,D,20230127,000000,43.97,44.375,43.75,44.12,2136389,0
+TPR.US,D,20230130,000000,43.705,44.485,43.555,44.12,3080415,0
+TPR.US,D,20230131,000000,44.49,45.63,44.25,45.57,3348517,0
+TPR.US,D,20230201,000000,45.38,46.875,45.27,46.62,4295098,0
+TPR.US,D,20230202,000000,46.81,47.48,45.9,46.37,3828315,0
+TPR.US,D,20230203,000000,45.47,47.11,45.41,46.11,2524869,0
+TPR.US,D,20230206,000000,45.51,45.71,44.515,44.65,3199353,0
+TPR.US,D,20230207,000000,44.53,45.355,44.21,45.23,4120556,0
+TPR.US,D,20230208,000000,42.96,43.7,42.12,43.21,10591028,0
+TPR.US,D,20230209,000000,46.23,46.57,44.5,44.71,6974434,0
+TPR.US,D,20230210,000000,44.27,44.88,43.79,44.44,3796705,0
+TPR.US,D,20230213,000000,44.53,45.27,44.04,45.21,4120407,0
+TPR.US,D,20230214,000000,44.61,45.72,44.38,45.1,3306762,0
+TPR.US,D,20230215,000000,44.64,45.555,44.43,45.37,2492711,0
+TPR.US,D,20230216,000000,45.06,45.335,44.66,44.87,3287240,0
+TPR.US,D,20230217,000000,44.67,44.87,43.93,44.11,3428795,0
+TPR.US,D,20230221,000000,43.47,43.91,42.29,42.37,4110758,0
+TPR.US,D,20230222,000000,42.46,43.06,42.29,42.93,2094000,0
+TPR.US,D,20230223,000000,43.28,43.3384,42.5332,43.11,2233780,0
+TPR.US,D,20230224,000000,42.35,42.755,42.07,42.6,2418230,0
+TPR.US,D,20230227,000000,43.13,43.33,42.865,43.19,2695403,0
+TPR.US,D,20230228,000000,43.47,43.995,43.36,43.51,2615543,0
+TPR.US,D,20230301,000000,43.75,43.95,43.0625,43.25,2305262,0
+TPR.US,D,20230302,000000,43.06,43.99,42.88,43.87,1884289,0
+TPR.US,D,20230303,000000,44,44.505,43.63,44.47,2200644,0
+TPR.US,D,20230306,000000,44.29,44.42,43.23,43.54,3371542,0
+TPR.US,D,20230307,000000,43.67,44.1,42.98,43.04,3172753,0
+TPR.US,D,20230308,000000,43.08,43.42,42.5893,43.13,3232946,0
+TPR.US,D,20230309,000000,42.92,43,41.525,41.6,2739291,0
+TPR.US,D,20230310,000000,41.7,42.03,40.73,41.36,3001292,0
+TPR.US,D,20230313,000000,40.54,41.31,39.75,40.87,3523621,0
+TPR.US,D,20230314,000000,41.74,42.045,41.095,41.49,3050606,0
+TPR.US,D,20230315,000000,40.17,40.82,39.94,40.55,4689204,0
+TPR.US,D,20230316,000000,40.075,41.385,39.93,41.16,2990458,0
+TPR.US,D,20230317,000000,40.75,41.04,40.345,40.9,4627466,0
+TPR.US,D,20230320,000000,41.28,41.56,40.355,40.62,3013837,0
+TPR.US,D,20230321,000000,41.63,41.91,40.97,41.45,3583473,0
+TPR.US,D,20230322,000000,41.31,42,40.69,40.71,3254133,0
+TPR.US,D,20230323,000000,41.15,41.87,40.175,40.66,2837730,0
+TPR.US,D,20230324,000000,40.17,40.615,40.033,40.25,2783569,0
+TPR.US,D,20230327,000000,40.59,40.905,39.87,40.74,2724420,0
+TPR.US,D,20230328,000000,41.055,41.9,41.02,41.73,3293879,0
+TPR.US,D,20230329,000000,42.01,42.17,41.46,41.94,2657400,0
+TPR.US,D,20230330,000000,42.33,42.8,41.89,42.07,2417628,0
+TPR.US,D,20230331,000000,42.42,43.155,42.31,43.11,2837128,0
+TPR.US,D,20230403,000000,42.98,43.31,42.42,42.89,2315258,0
+TPR.US,D,20230404,000000,42.74,42.89,41.865,42.16,2185107,0
+TPR.US,D,20230405,000000,41.74,41.99,40.35,40.49,3425184,0
+TPR.US,D,20230406,000000,40.13,40.25,39.06,40.13,4601252,0
+TPR.US,D,20230410,000000,39.99,40.87,39.91,40.86,2740757,0
+TPR.US,D,20230411,000000,41.08,41.16,40.48,40.84,2379896,0
+TPR.US,D,20230412,000000,41.22,42.2381,40.815,41.29,5255936,0
+TPR.US,D,20230413,000000,41.65,42.06,41.27,41.93,2944226,0
+TPR.US,D,20230414,000000,42.2,42.865,41.73,42.13,1558872,0
+TPR.US,D,20230417,000000,42.17,42.17,41.25,41.45,2292462,0
+TPR.US,D,20230418,000000,41.86,42.26,41.47,42.12,2210798,0
+TPR.US,D,20230419,000000,42.21,43.12,42.03,43.09,2851364,0
+TPR.US,D,20230420,000000,43.12,43.5,42.25,42.29,2553405,0
+TPR.US,D,20230421,000000,42.13,42.25,41.81,41.88,1735087,0
+TPR.US,D,20230424,000000,41.9,42.0722,41.42,41.92,2161238,0
+TPR.US,D,20230425,000000,41.44,41.44,40.07,40.33,2311219,0
+TPR.US,D,20230426,000000,40.46,40.665,39.89,40.06,3017413,0
+TPR.US,D,20230427,000000,40.4,41.125,39.9108,40.85,3552145,0
+TPR.US,D,20230428,000000,40.58,40.92,40.22,40.81,3751840,0
+TPR.US,D,20230501,000000,40.88,41.17,40.075,40.64,2758628,0
+TPR.US,D,20230502,000000,40.27,40.27,38.94,39.78,2469888,0
+TPR.US,D,20230503,000000,39.46,39.81,38.94,38.96,2485154,0
+TPR.US,D,20230504,000000,38.62,38.93,38.005,38.07,2736461,0
+TPR.US,D,20230505,000000,38.9,39.115,38.18,38.97,2770221,0
+TPR.US,D,20230508,000000,39.2,39.45,38.185,38.45,2869176,0
+TPR.US,D,20230509,000000,37.72,38.465,37.37,38.29,4089012,0
+TPR.US,D,20230510,000000,38.82,38.82,36.81,37.14,6581374,0
+TPR.US,D,20230511,000000,39.25,41.1586,38.654,40.21,10166234,0
+TPR.US,D,20230512,000000,40.43,41.26,40.12,41.18,3798687,0
+TPR.US,D,20230515,000000,42,43.34,41.8,43.05,6143027,0
+TPR.US,D,20230516,000000,42.64,42.88,41.575,41.91,3857284,0
+TPR.US,D,20230517,000000,42.14,43.63,42.08,43.45,4680941,0
+TPR.US,D,20230518,000000,43.71,44.38,43.54,44.13,3312389,0
+TPR.US,D,20230519,000000,43.72,43.81,42.33,43,4675781,0
+TPR.US,D,20230522,000000,42.58,42.99,42.135,42.18,4578531,0
+TPR.US,D,20230523,000000,41.78,42.95,41.5797,41.94,3199473,0
+TPR.US,D,20230524,000000,41.99,41.99,40.735,40.91,3363898,0
+TPR.US,D,20230525,000000,41,41.545,40.49,40.7,2933154,0
+TPR.US,D,20230526,000000,40.74,41.895,40.68,41.69,2130937,0
+TPR.US,D,20230530,000000,41.8,42.1,40.46,40.58,3237658,0
+TPR.US,D,20230531,000000,40.15,40.27,38.8931,40.02,5213053,0
+TPR.US,D,20230601,000000,39.75,39.99,39.11,39.73,3531982,0
+TPR.US,D,20230602,000000,40.84,42.42,40.68,42.4,3624842,0
+TPR.US,D,20230605,000000,42.17,42.49,41.23,41.45,2698983,0
+TPR.US,D,20230606,000000,41.2,42.62,41.11,42.21,2512621,0
+TPR.US,D,20230607,000000,42.26,43.62,42.26,43.3,3002754,0
+TPR.US,D,20230608,000000,42.69,42.89,42.235,42.54,2406230,0
+TPR.US,D,20230609,000000,42.56,43.065,42.44,42.69,1616249,0
+TPR.US,D,20230612,000000,42.9,43.475,42.6,43.2,2361867,0
+TPR.US,D,20230613,000000,43.27,43.92,43.13,43.27,1997092,0
+TPR.US,D,20230614,000000,43.55,44.325,43.21,43.66,2488268,0
+TPR.US,D,20230615,000000,43.53,43.82,43.275,43.44,2291134,0
+TPR.US,D,20230616,000000,43.75,43.95,43.15,43.37,3638170,0
+TPR.US,D,20230620,000000,43.03,43.58,42.805,43.47,2567039,0
+TPR.US,D,20230621,000000,43.33,43.61,43.03,43.22,2176442,0
+TPR.US,D,20230622,000000,43.28,43.5,42.52,42.92,2691252,0
+TPR.US,D,20230623,000000,42.3,43.145,41.89,42.91,3255574,0
+TPR.US,D,20230626,000000,43.28,43.9,42.78,42.8,2546334,0
+TPR.US,D,20230627,000000,43.02,43.68,42.625,43.4,1801226,0
+TPR.US,D,20230628,000000,43.2,43.26,42.635,42.77,2109873,0
+TPR.US,D,20230629,000000,42.89,43.4,42.59,42.83,1899050,0
+TPR.US,D,20230630,000000,43.01,43.21,42.555,42.8,2925920,0
+TPR.US,D,20230703,000000,42.86,43.555,42.86,43.53,1234223,0
+TPR.US,D,20230705,000000,43.13,43.24,42.68,42.88,1892140,0
+TPR.US,D,20230706,000000,42.31,42.62,41.52,42.37,2489926,0
+TPR.US,D,20230707,000000,42.18,42.915,42.12,42.59,2208747,0
+TPR.US,D,20230710,000000,42.64,43.8,42.625,43.4,2533545,0
+TPR.US,D,20230711,000000,43.63,44.49,43.55,44.39,1974195,0
+TPR.US,D,20230712,000000,44.87,45.08,44.2,44.22,1680068,0
+TPR.US,D,20230713,000000,44.58,44.7199,43.98,44.46,1874969,0
+TPR.US,D,20230714,000000,44.31,44.38,43.29,43.66,1710663,0
+TPR.US,D,20230717,000000,42.74,43.095,42.36,42.95,2418667,0
+TPR.US,D,20230718,000000,42.89,43.38,42.5,43.36,2415934,0
+TPR.US,D,20230719,000000,42.98,43.105,41.735,42.39,3027512,0
+TPR.US,D,20230720,000000,42.32,42.44,41.73,41.82,2930993,0
+TPR.US,D,20230721,000000,42.02,42.16,41.39,41.55,2162882,0
+TPR.US,D,20230724,000000,41.53,42.11,41.24,42.05,1719446,0
+TPR.US,D,20230725,000000,42.33,42.33,41.65,42.06,2852527,0
+TPR.US,D,20230726,000000,41.84,42.48,41.49,42.47,2430155,0
+TPR.US,D,20230727,000000,42.72,43.215,41.76,41.97,2647292,0
+TPR.US,D,20230728,000000,42.64,43.045,42.26,43.01,2388978,0
+TPR.US,D,20230731,000000,43.45,43.45,42.57,43.15,3499415,0
+TPR.US,D,20230801,000000,43.8,43.8,42.68,42.85,2960455,0
+TPR.US,D,20230802,000000,42.18,42.55,41.73,42.03,2081512,0
+TPR.US,D,20230803,000000,42.04,43.18,41.61,43,2460247,0
+TPR.US,D,20230804,000000,42.65,43.23,42.005,42.08,2535019,0
+TPR.US,D,20230807,000000,42.39,42.79,42.3,42.39,3082479,0
+TPR.US,D,20230808,000000,41.81,41.86,41.09,41.6,2309746,0
+TPR.US,D,20230809,000000,41.47,41.7,41.05,41.24,1854809,0
+TPR.US,D,20230810,000000,38.19,39.1,34.319,34.67,34325286,0
+TPR.US,D,20230811,000000,34.7,35.83,34.65,35.12,14145761,0
+TPR.US,D,20230814,000000,35.46,35.94,35.01,35.55,7527675,0
+TPR.US,D,20230815,000000,35.05,35.6,34.97,35.39,4522907,0
+TPR.US,D,20230816,000000,35.39,35.6109,34.28,34.33,6685802,0
+TPR.US,D,20230817,000000,34.06,34.9,33.66,34.6,6026236,0
+TPR.US,D,20230818,000000,34.84,35.3,34.55,34.59,4117675,0
+TPR.US,D,20230821,000000,34.51,34.845,33.73,33.81,3620114,0
+TPR.US,D,20230822,000000,33.45,33.76,33.01,33.16,3539999,0
+TPR.US,D,20230823,000000,32.98,33.58,32.74,33.42,2980339,0
+TPR.US,D,20230824,000000,33.29,33.99,33.02,33.09,3458391,0
+TPR.US,D,20230825,000000,33.325,33.58,32.81,32.99,2271117,0
+TPR.US,D,20230828,000000,33.22,33.38,32.93,33.2,3027024,0
+TPR.US,D,20230829,000000,33.33,33.38,32.94,33.27,2733418,0
+TPR.US,D,20230830,000000,33.26,33.825,33.26,33.42,3272347,0
+TPR.US,D,20230831,000000,33.4,33.5,33.1105,33.32,3689785,0
+TPR.US,D,20230901,000000,33.55,33.78,33.37,33.7,2566344,0
+TPR.US,D,20230905,000000,33.63,33.63,32.78,33.01,4201982,0
+TPR.US,D,20230906,000000,32.8,33,32.565,32.6,2547707,0
+TPR.US,D,20230907,000000,31.94,32.14,31.55,31.79,3645914,0
+TPR.US,D,20230908,000000,31.98,31.98,31.39,31.89,3208838,0
+TPR.US,D,20230911,000000,31.98,32.19,31.575,31.74,2976897,0
+TPR.US,D,20230912,000000,31.55,32.08,31.5,31.52,2500781,0
+TPR.US,D,20230913,000000,31.21,31.41,30.43,30.55,4515637,0
+TPR.US,D,20230914,000000,30.85,31.13,30.595,31.03,3199714,0
+TPR.US,D,20230915,000000,30.9,31.23,30.75,30.99,10620645,0
+TPR.US,D,20230918,000000,30.97,30.97,30.35,30.37,2908002,0
+TPR.US,D,20230919,000000,30.22,30.36,30.05,30.23,2785776,0
+TPR.US,D,20230920,000000,30.29,30.62,29.99,30.01,2532856,0
+TPR.US,D,20230921,000000,29.75,29.86,29.33,29.35,3290809,0
+TPR.US,D,20230922,000000,29.53,29.64,28.79,28.83,3545823,0
+TPR.US,D,20230925,000000,28.57,28.92,28.45,28.5,3895429,0
+TPR.US,D,20230926,000000,28.17,28.63,28.04,28.14,3354552,0
+TPR.US,D,20230927,000000,28.22,28.43,27.865,27.95,3359386,0
+TPR.US,D,20230928,000000,28.01,28.27,27.84,28.16,2947225,0
+TPR.US,D,20230929,000000,28.74,28.845,28.43,28.75,3511144,0
+TPR.US,D,20231002,000000,28.62,28.815,28.405,28.58,4454230,0
+TPR.US,D,20231003,000000,28.33,28.66,27.85,27.95,3487503,0
+TPR.US,D,20231004,000000,27.9,28.03,27.58,27.84,2616213,0
+TPR.US,D,20231005,000000,27.88,28.03,27.42,27.58,2330502,0
+TPR.US,D,20231006,000000,27.41,28.395,27.37,28.19,3981062,0
+TPR.US,D,20231009,000000,27.86,28.24,27.45,28.19,2739492,0
+TPR.US,D,20231010,000000,28.25,28.475,27.37,27.65,6156591,0
+TPR.US,D,20231011,000000,27.8,28.225,27.375,28.03,5457742,0
+TPR.US,D,20231012,000000,28.16,28.16,27.07,27.39,2630147,0
+TPR.US,D,20231013,000000,27.26,27.73,27.24,27.59,3553875,0
+TPR.US,D,20231016,000000,27.92,28.3575,27.51,28.33,2895519,0
+TPR.US,D,20231017,000000,28.21,29.175,28.21,29.06,3002113,0
+TPR.US,D,20231018,000000,28.85,29.05,28.525,28.6,2498845,0
+TPR.US,D,20231019,000000,28.5,28.87,28.31,28.42,3066638,0
+TPR.US,D,20231020,000000,28.51,28.5734,27.94,28.12,2344444,0
+TPR.US,D,20231023,000000,27.79,28.1377,27.39,27.9,2889739,0
+TPR.US,D,20231024,000000,28.08,28.348,27.705,27.92,3288892,0
+TPR.US,D,20231025,000000,27.67,27.99,27.54,27.86,2555782,0
+TPR.US,D,20231026,000000,27.91,28.255,27.63,28,2617850,0
+TPR.US,D,20231027,000000,28.13,28.258,27.59,27.6,2879299,0
+TPR.US,D,20231030,000000,28.05,28.17,27.79,28.06,3732925,0
+TPR.US,D,20231031,000000,27.9,27.9,27.48,27.56,3939663,0
+TPR.US,D,20231101,000000,27.47,27.6,25.99,26.59,5408745,0
+TPR.US,D,20231102,000000,27.055,27.43,26.95,27.33,3829325,0
+TPR.US,D,20231103,000000,27.91,28.285,27.885,27.94,2617652,0
+TPR.US,D,20231106,000000,27.95,28.16,27.4,27.46,3196989,0
+TPR.US,D,20231107,000000,27.02,27.5175,27.02,27.47,4044707,0
+TPR.US,D,20231108,000000,27.46,27.84,27.2,27.46,4159568,0
+TPR.US,D,20231109,000000,29,29.59,28.26,28.28,7356874,0
+TPR.US,D,20231110,000000,27.86,28.235,27.545,28.12,4479668,0
+TPR.US,D,20231113,000000,28.07,28.56,27.905,28.51,3958635,0
+TPR.US,D,20231114,000000,29.05,30.61,28.965,30.51,7793706,0
+TPR.US,D,20231115,000000,30.9,31.92,30.77,30.88,5195149,0
+TPR.US,D,20231116,000000,30.65,30.74,29.83,30.1,3553578,0
+TPR.US,D,20231117,000000,30.41,30.48,30.15,30.39,2473462,0
+TPR.US,D,20231120,000000,30.5,30.92,30.195,30.76,3776221,0
+TPR.US,D,20231121,000000,30.53,30.6,30.21,30.37,2478589,0
+TPR.US,D,20231122,000000,30.47,30.755,30.31,30.39,2343430,0
+TPR.US,D,20231124,000000,30.48,30.58,30.295,30.58,1702013,0
+TPR.US,D,20231127,000000,30.39,31,30.2,30.92,3641621,0
+TPR.US,D,20231128,000000,30.94,31.25,30.68,31.02,3706592,0
+TPR.US,D,20231129,000000,31.465,31.94,31.45,31.67,4471641,0
+TPR.US,D,20231130,000000,31.67,31.87,31.37,31.67,3767694,0
+TPR.US,D,20231201,000000,31.7,32.76,31.61,32.7,3176935,0
+TPR.US,D,20231204,000000,32.62,33.26,32.62,33.02,3919281,0
+TPR.US,D,20231205,000000,32.75,32.902,32.2,32.42,3266922,0
+TPR.US,D,20231206,000000,32.61,32.8703,32.35,32.51,2846470,0
+TPR.US,D,20231207,000000,32.36,33.22,32.27,33.14,3999108,0
+TPR.US,D,20231208,000000,33.03,33.65,32.905,33.53,3590878,0
+TPR.US,D,20231211,000000,33.51,34,33.51,33.82,3029095,0
+TPR.US,D,20231212,000000,33.7,33.94,33.465,33.56,3274004,0
+TPR.US,D,20231213,000000,33.52,34.63,33.29,34.53,4023089,0
+TPR.US,D,20231214,000000,35.06,36.845,35.06,36.51,7167570,0
+TPR.US,D,20231215,000000,36.45,36.8,36.08,36.08,7987303,0
+TPR.US,D,20231218,000000,36.1,36.1,35.58,35.85,3547988,0
+TPR.US,D,20231219,000000,36.11,36.93,36.03,36.9,3170798,0
+TPR.US,D,20231220,000000,36.73,37.27,36.515,36.57,3652529,0
+TPR.US,D,20231221,000000,37.05,37.59,36.96,37.55,3470269,0
+TPR.US,D,20231222,000000,36.59,37.59,36.5,37.05,3743106,0
+TPR.US,D,20231226,000000,37.29,37.6175,37.15,37.61,2475190,0
+TPR.US,D,20231227,000000,37.68,37.96,37.385,37.4,3385342,0
+TPR.US,D,20231228,000000,37.4,37.432,37.035,37.08,3525882,0
+TPR.US,D,20231229,000000,36.93,37.145,36.61,36.81,4316572,0
+TPR.US,D,20240102,000000,36.81,38.4801,36.7,38.17,4557834,0
+TPR.US,D,20240103,000000,37.68,37.73,36.75,36.85,4565208,0
+TPR.US,D,20240104,000000,36.94,37.1,36.72,36.9,4147726,0
+TPR.US,D,20240105,000000,36.79,37.805,36.75,37.33,3550343,0
+TPR.US,D,20240108,000000,37.29,38.35,37.25,38.09,3209385,0
+TPR.US,D,20240109,000000,37.57,37.825,37.165,37.46,2577876,0
+TPR.US,D,20240110,000000,37.48,37.665,37.08,37.49,2221522,0
+TPR.US,D,20240111,000000,37.44,37.68,36.985,37.67,2322140,0
+TPR.US,D,20240112,000000,37.79,38,36.325,36.34,3908446,0
+TPR.US,D,20240116,000000,36.01,36.48,35.49,36.47,2958827,0
+TPR.US,D,20240117,000000,36.27,36.29,35.705,35.84,2787913,0
+TPR.US,D,20240118,000000,36.1,36.16,35.26,35.83,2382101,0
+TPR.US,D,20240119,000000,35.88,36.715,35.52,36.64,3246440,0
+TPR.US,D,20240122,000000,36.7,37.53,36.7,37.45,2953443,0
+TPR.US,D,20240123,000000,37.86,38.22,37.455,37.66,3831778,0
+TPR.US,D,20240124,000000,37.97,38.39,37.51,37.54,2493241,0
+TPR.US,D,20240125,000000,37.88,38.37,37.715,38.26,3325645,0
+TPR.US,D,20240126,000000,39.2,40.1,38.89,38.97,3756926,0
+TPR.US,D,20240129,000000,38.9,39.7,38.8,39.65,2822140,0
+TPR.US,D,20240130,000000,39.2,39.6,39.19,39.46,2430477,0
+TPR.US,D,20240131,000000,39.39,39.71,38.71,38.79,3230868,0
+TPR.US,D,20240201,000000,39.04,40.08,39.01,40.02,3606766,0
+TPR.US,D,20240202,000000,39.78,40.295,39.12,40.01,3238033,0
+TPR.US,D,20240205,000000,40.45,40.65,39.74,40.37,4564424,0
+TPR.US,D,20240206,000000,40.5,41.205,40.5,41,4403638,0
+TPR.US,D,20240207,000000,41.17,41.21,40.12,40.35,5342409,0
+TPR.US,D,20240208,000000,42.23,44.29,42.23,42.99,9212185,0
+TPR.US,D,20240209,000000,42.89,42.89,41.26,42,6465198,0
+TPR.US,D,20240212,000000,42.12,43.56,42,43.44,4410355,0
+TPR.US,D,20240213,000000,42.03,42.71,41.805,42.69,4109355,0
+TPR.US,D,20240214,000000,43.1,44.395,42.77,44.25,5220121,0
+TPR.US,D,20240215,000000,44.64,45.555,44.4,45.46,4463485,0
+TPR.US,D,20240216,000000,45.18,46.11,45.18,45.91,2998993,0
+TPR.US,D,20240220,000000,45.64,46.85,45.64,46.75,3887137,0
+TPR.US,D,20240221,000000,46.61,47.3,46.57,46.96,3820994,0
+TPR.US,D,20240222,000000,47.29,47.925,47.1,47.8,3144661,0
+TPR.US,D,20240223,000000,47.93,48.8,47.67,48.55,3518320,0
+TPR.US,D,20240226,000000,48.27,48.445,47.45,47.62,3295882,0
+TPR.US,D,20240227,000000,47.93,48.1,47.15,47.53,3779890,0
+TPR.US,D,20240228,000000,47.12,48,46.97,47.72,3149532,0
+TPR.US,D,20240229,000000,47.09,47.77,46.63,47.53,4863035,0
+TPR.US,D,20240301,000000,47.76,48.06,47.2,47.22,3012467,0
+TPR.US,D,20240304,000000,48.28,48.41,47.27,47.28,3972786,0
+TPR.US,D,20240305,000000,47.05,48.095,46.6636,47.78,3651082,0
+TPR.US,D,20240306,000000,47.83,48.235,46.72,46.99,3954970,0
+TPR.US,D,20240307,000000,47.01,47.4,46.71,46.93,2570116,0
+TPR.US,D,20240308,000000,47.1,47.52,46.85,47.08,2446074,0
+TPR.US,D,20240311,000000,46.94,47.035,46.275,46.72,2349806,0
+TPR.US,D,20240312,000000,46.75,47.34,46.635,47.23,2569363,0
+TPR.US,D,20240313,000000,47.4,48.3,47.3999,47.8,3016413,0
+TPR.US,D,20240314,000000,47.55,47.75,47.01,47.35,2486850,0
+TPR.US,D,20240315,000000,47.16,47.97,46.84,46.84,11142461,0
+TPR.US,D,20240318,000000,47.1,47.18,46.3,46.69,3244720,0
+TPR.US,D,20240319,000000,46.54,47.355,46.24,46.53,3734764,0
+TPR.US,D,20240320,000000,46.45,47.515,46.13,47.4,2909377,0
+TPR.US,D,20240321,000000,47.7,48.17,47.32,48.09,3245050,0
+TPR.US,D,20240322,000000,47.44,47.61,46.945,46.95,2370911,0
+TPR.US,D,20240325,000000,46.95,47.15,45.49,45.55,3191697,0
+TPR.US,D,20240326,000000,45.95,45.98,45.36,45.41,2940102,0
+TPR.US,D,20240327,000000,45.74,46.7,45.74,46.68,3502744,0
+TPR.US,D,20240328,000000,46.94,47.62,46.77,47.48,3051703,0
+TPR.US,D,20240401,000000,48.08,48.33,47.205,48.1,3181685,0
+TPR.US,D,20240402,000000,46.29,46.29,45.37,46.1,4362309,0
+TPR.US,D,20240403,000000,46.02,46.41,44.805,45.17,3964694,0
+TPR.US,D,20240404,000000,45.71,45.97,42.89,43.03,6092802,0
+TPR.US,D,20240405,000000,43.22,43.35,42.64,42.93,3912048,0
+TPR.US,D,20240408,000000,43.04,43.455,42.74,43.14,4298073,0
+TPR.US,D,20240409,000000,43.15,43.15,42.26,42.69,3316313,0
+TPR.US,D,20240410,000000,41.95,42,41.165,41.44,4974152,0
+TPR.US,D,20240411,000000,41.76,42,41.01,41.82,4535774,0
+TPR.US,D,20240412,000000,41.52,41.98,41.045,41.14,3801579,0
+TPR.US,D,20240415,000000,41.92,42.32,40.585,40.83,3084427,0
+TPR.US,D,20240416,000000,40.53,40.95,39.975,40.86,4288002,0
+TPR.US,D,20240417,000000,41.35,41.55,40.22,40.49,4344190,0
+TPR.US,D,20240418,000000,40.84,41.07,40.09,40.5,3814609,0
+TPR.US,D,20240419,000000,40.48,41.075,40.4001,40.625,3467475,0
+TPR.US,D,20240422,000000,40.86,40.88,40.06,40.31,3854644,0
+TPR.US,D,20240423,000000,39.87,40.125,38.73,39.44,6548285,0
+TPR.US,D,20240424,000000,39.39,40.07,39.03,40.03,4829291,0
+TPR.US,D,20240425,000000,39.85,39.905,38.945,39.39,4311056,0
+TPR.US,D,20240426,000000,39.54,40.38,39.4,40.05,3329580,0
+TPR.US,D,20240429,000000,40.31,41.01,40.18,40.98,4161359,0
+TPR.US,D,20240430,000000,40.55,40.74,39.9,39.92,5029541,0
+TPR.US,D,20240501,000000,39.8,40.07,39.155,39.49,3506462,0
+TPR.US,D,20240502,000000,40.03,40.1,38.72,38.79,3740314,0
+TPR.US,D,20240503,000000,39.09,39.77,39.03,39.24,3309937,0
+TPR.US,D,20240506,000000,39.67,39.945,39.34,39.48,3385007,0
+TPR.US,D,20240507,000000,39.77,40.12,38.87,38.99,5292383,0
+TPR.US,D,20240508,000000,38.61,39.04,38.52,38.98,4493485,0
+TPR.US,D,20240509,000000,37.61,40.46,37.5011,40.37,5358991,0
+TPR.US,D,20240510,000000,40.23,40.6,38.99,40.07,3602114,0
+TPR.US,D,20240513,000000,40.48,41.6,40.48,41.35,4497287,0
+TPR.US,D,20240514,000000,41.8,42.365,41.76,42.11,2871301,0
+TPR.US,D,20240515,000000,42.53,42.77,42.24,42.67,3603435,0
+TPR.US,D,20240516,000000,42.64,42.99,42.41,42.52,2593092,0
+TPR.US,D,20240517,000000,42.53,42.76,42.175,42.32,3817797,0
+TPR.US,D,20240520,000000,42.37,42.76,42.14,42.46,2269508,0
+TPR.US,D,20240521,000000,42.26,42.62,42.115,42.35,2443791,0
+TPR.US,D,20240522,000000,42.07,42.22,41.39,41.48,2462903,0
+TPR.US,D,20240523,000000,41.31,41.9395,40.974,41.36,2095247,0
+TPR.US,D,20240524,000000,41.89,42.4,41.65,42.3,2294897,0
+TPR.US,D,20240528,000000,42.61,42.62,41.18,41.41,2538003,0
+TPR.US,D,20240529,000000,41.04,41.81,40.94,41.52,2113029,0
+TPR.US,D,20240530,000000,41.53,42.53,41.2304,42.35,2758993,0
+TPR.US,D,20240531,000000,42.46,43.52,42.24,43.49,3049813,0
+TPR.US,D,20240603,000000,43.79,44.49,43.5842,44.28,2274947,0
+TPR.US,D,20240604,000000,44.185,44.19,43.005,43.06,2019776,0
+TPR.US,D,20240605,000000,43.1,43.61,42.715,43.5,1828828,0
+TPR.US,D,20240606,000000,43.75,44.06,43.39,43.55,3526414,0
+TPR.US,D,20240607,000000,43.01,43.8,42.99,43.38,1938497,0
+TPR.US,D,20240610,000000,43.1,44.27,43.09,44.19,2412439,0
+TPR.US,D,20240611,000000,43.95,44.29,42.71,43.02,1950680,0
+TPR.US,D,20240612,000000,43.55,44.19,42.705,42.83,1530307,0
+TPR.US,D,20240613,000000,42.63,42.94,42.305,42.36,1709915,0
+TPR.US,D,20240614,000000,41.74,42.16,41.44,41.81,1600261,0
+TPR.US,D,20240617,000000,41.68,42.18,41.42,41.92,2355955,0
+TPR.US,D,20240618,000000,41.85,42.05,40.85,41.01,4178832,0
+TPR.US,D,20240620,000000,41.1,41.69,40.98,41.31,1880626,0
+TPR.US,D,20240621,000000,41.22,41.7,41.01,41.64,5373522,0
+TPR.US,D,20240624,000000,41.79,42.77,41.5,42.73,2263005,0
+TPR.US,D,20240625,000000,43,43,41.81,41.87,2040749,0
+TPR.US,D,20240626,000000,41.76,41.96,41.19,41.7,2390518,0
+TPR.US,D,20240627,000000,41.36,41.755,40.99,41.61,1989423,0
+TPR.US,D,20240628,000000,41.46,42.82,41.01,42.79,3509971,0
+TPR.US,D,20240701,000000,42.75,42.85,41.45,41.99,1906971,0
+TPR.US,D,20240702,000000,41.73,42.07,40.42,40.54,2427329,0
+TPR.US,D,20240703,000000,40.7,40.8,40.12,40.19,1249157,0
+TPR.US,D,20240705,000000,40.01,40.485,39.59,40.14,2836169,0
+TPR.US,D,20240708,000000,40.48,41.91,40.33,41.91,2467396,0
+TPR.US,D,20240709,000000,41.9,42.33,41.297,41.56,1868597,0
+TPR.US,D,20240710,000000,41.92,42.38,41.56,42.35,1414167,0
+TPR.US,D,20240711,000000,42.98,43.86,42.98,43.48,3022228,0
+TPR.US,D,20240712,000000,44.17,44.63,43.84,43.9,2667737,0
+TPR.US,D,20240715,000000,43.56,43.72,42.31,42.48,2138265,0
+TPR.US,D,20240716,000000,42.96,43.32,42.49,42.96,2625891,0
+TPR.US,D,20240717,000000,42.66,43.43,42.59,42.59,1979792,0
+TPR.US,D,20240718,000000,42.56,43.38,41.48,41.69,1616610,0
+TPR.US,D,20240719,000000,41.61,41.75,40.98,41.23,1586090,0
+TPR.US,D,20240722,000000,41.41,41.83,40.6,41.79,1920599,0
+TPR.US,D,20240723,000000,41.43,41.72,40.56,41.16,2394707,0
+TPR.US,D,20240724,000000,41,41.215,39.74,39.84,2131210,0
+TPR.US,D,20240725,000000,39.84,40.53,39.36,39.65,1978415,0
+TPR.US,D,20240726,000000,40.21,41.01,40.03,40.82,2380018,0
+TPR.US,D,20240729,000000,40.72,40.81,40.16,40.36,3124704,0
+TPR.US,D,20240730,000000,40.46,40.72,39.29,39.77,3769865,0
+TPR.US,D,20240731,000000,39.71,40.89,39.71,40.09,3513891,0
+TPR.US,D,20240801,000000,40.28,40.4,38.86,39.15,2459105,0
+TPR.US,D,20240802,000000,38.54,38.54,37.47,38.13,3279594,0
+TPR.US,D,20240805,000000,35.79,37.25,35.23,36.86,4346181,0
+TPR.US,D,20240806,000000,36.94,37.48,36.4,37.08,2631455,0
+TPR.US,D,20240807,000000,37.75,37.75,36.235,36.29,2444559,0
+TPR.US,D,20240808,000000,36.76,38,36.685,37.93,3175015,0
+TPR.US,D,20240809,000000,37.73,38.65,37.45,38.23,3299404,0
+TPR.US,D,20240812,000000,38.23,38.4,37.13,37.49,2940095,0
+TPR.US,D,20240813,000000,37.63,38.38,37.47,38.23,2840921,0
+TPR.US,D,20240814,000000,38.33,38.33,37.79,37.96,3827302,0
+TPR.US,D,20240815,000000,40.74,41.52,38.09,39.2,7174609,0
+TPR.US,D,20240816,000000,39.15,40.67,39.095,40.4,4707332,0
+TPR.US,D,20240819,000000,40.61,40.98,40.01,40.58,2434445,0
+TPR.US,D,20240820,000000,40.5,40.71,40.15,40.38,2630341,0
+TPR.US,D,20240821,000000,40.55,41.61,40.55,41.15,3301451,0
+TPR.US,D,20240822,000000,41.15,41.28,40.1,40.17,2198995,0
+TPR.US,D,20240823,000000,40.69,41.72,40.43,41.66,2505429,0
+TPR.US,D,20240826,000000,41.98,42,40.43,40.67,2243857,0
+TPR.US,D,20240827,000000,40.44,40.55,39.93,40.26,1962845,0
+TPR.US,D,20240828,000000,39.95,40.77,39.4,40.7,2526825,0
+TPR.US,D,20240829,000000,40.68,40.83,40.1103,40.52,1928300,0
+TPR.US,D,20240830,000000,40.81,41.065,40.3,40.97,2806202,0
+TPR.US,D,20240903,000000,40.99,41.76,40.97,41.57,3987215,0
+TPR.US,D,20240904,000000,41.33,41.95,40.81,41.19,3695582,0
+TPR.US,D,20240905,000000,41.46,41.51,41.03,41.36,3339497,0
+TPR.US,D,20240906,000000,41.01,41.46,40.075,40.36,2294222,0
+TPR.US,D,20240909,000000,40.47,42.08,40.24,41.29,4326454,0
+TPR.US,D,20240910,000000,41.05,41.17,40.32,41.17,1998410,0
+TPR.US,D,20240911,000000,41.06,41.77,40.41,41.75,2416626,0
+TPR.US,D,20240912,000000,41.84,42.32,41.38,42.04,2249800,0
+TPR.US,D,20240913,000000,42.31,43.45,42.31,42.76,1949461,0
+TPR.US,D,20240916,000000,42.95,43.45,42.76,43.26,2124615,0
+TPR.US,D,20240917,000000,43.49,43.7,43.15,43.28,1655809,0
+TPR.US,D,20240918,000000,43.45,44.06,43.01,43.13,2115419,0
+TPR.US,D,20240919,000000,43.99,44.14,42.48,42.82,2327501,0
+TPR.US,D,20240920,000000,42.62,42.855,42.06,42.57,4674397,0
+TPR.US,D,20240923,000000,43.22,44.27,42.95,44.12,3743618,0
+TPR.US,D,20240924,000000,45.19,45.815,44.8,45.4,2736251,0
+TPR.US,D,20240925,000000,45.21,45.77,44.96,45.73,2864609,0
+TPR.US,D,20240926,000000,46.08,47.36,46.08,47.01,4356027,0
+TPR.US,D,20240927,000000,47.37,47.98,46.96,47.94,2592828,0
+TPR.US,D,20240930,000000,47.765,47.8538,46.65,46.98,2921439,0
+TPR.US,D,20241001,000000,46.83,46.83,45.34,46.31,2775078,0
+TPR.US,D,20241002,000000,45.6,46.43,45.59,45.82,1732354,0
+TPR.US,D,20241003,000000,45.46,45.97,45.22,45.75,1697625,0
+TPR.US,D,20241004,000000,46.31,46.665,45.89,46.5,2201313,0
+TPR.US,D,20241007,000000,46.33,46.42,45.43,45.68,2647363,0
+TPR.US,D,20241008,000000,45.46,45.54,45.025,45.26,2066471,0
+TPR.US,D,20241009,000000,45.25,45.53,44.79,44.81,1853717,0
+TPR.US,D,20241010,000000,44.85,44.9886,44.39,44.41,1853780,0
+TPR.US,D,20241011,000000,44.58,45.45,44.58,45.27,2726322,0
+TPR.US,D,20241014,000000,45.06,45.81,45.06,45.59,1809475,0
+TPR.US,D,20241015,000000,45.51,45.9497,45.11,45.2,2976108,0
+TPR.US,D,20241016,000000,45.44,45.86,45.21,45.46,1689105,0
+TPR.US,D,20241017,000000,45.56,45.98,45.13,45.18,2357909,0
+TPR.US,D,20241018,000000,45.38,45.385,44.725,45.15,2533017,0
+TPR.US,D,20241021,000000,45.16,45.48,44.36,44.51,2512863,0
+TPR.US,D,20241022,000000,44.18,44.24,43.79,43.93,1934967,0
+TPR.US,D,20241023,000000,43.59,43.87,43.07,43.54,1993251,0
+TPR.US,D,20241024,000000,43.83,44.5,43.58,44.47,2901854,0
+TPR.US,D,20241025,000000,49.8,51.585,48.5,50.49,17253323,0
+TPR.US,D,20241028,000000,50.84,51.96,50.42,50.47,5441880,0
+TPR.US,D,20241029,000000,49.7,49.855,48.42,49.03,5148910,0
+TPR.US,D,20241030,000000,48.59,49.43,48.105,48.4,4115263,0
+TPR.US,D,20241031,000000,48.32,48.41,47.33,47.45,3354224,0
+TPR.US,D,20241101,000000,47.58,47.67,46.77,46.97,2655519,0
+TPR.US,D,20241104,000000,47.22,48.73,47.22,48.56,4179761,0
+TPR.US,D,20241105,000000,48.25,49.575,48.25,49.42,3086854,0
+TPR.US,D,20241106,000000,50.54,50.98,49.29,49.76,6399807,0
+TPR.US,D,20241107,000000,52,52.5,51.25,51.55,6991698,0
+TPR.US,D,20241108,000000,50.62,52.28,50.37,52.22,3566430,0
+TPR.US,D,20241111,000000,52.325,52.76,51.34,51.52,3731865,0
+TPR.US,D,20241112,000000,50.08,51.4,49.84,51.17,4648018,0
+TPR.US,D,20241113,000000,51.42,51.73,51.15,51.26,2115411,0
+TPR.US,D,20241114,000000,55.295,58.49,55.1623,57.82,9954066,0
+TPR.US,D,20241115,000000,57.95,58.28,56.42,57.23,4444887,0
+TPR.US,D,20241118,000000,57.18,57.29,56.19,56.55,3249823,0
+TPR.US,D,20241119,000000,55.45,56.12,55.07,55.62,3109216,0
+TPR.US,D,20241120,000000,55,55.9,54.99,55.3,2897856,0
+TPR.US,D,20241121,000000,55.25,56.63,54.98,56.41,2504041,0
+TPR.US,D,20241122,000000,58.03,59.69,57.84,58.92,6946374,0
+TPR.US,D,20241125,000000,59.89,61.285,59.74,60.85,6836142,0
+TPR.US,D,20241126,000000,60.67,61.44,60.55,61.06,12773621,0
+TPR.US,D,20241127,000000,61.11,61.5946,60.45,60.92,5348898,0
+TPR.US,D,20241129,000000,61.35,62.64,61.35,62.28,2410632,0
+TPR.US,D,20241202,000000,62.6,64.6,62.36,64.58,8105926,0
+TPR.US,D,20241203,000000,65,65.2977,63.68,64.32,10637293,0
+TPR.US,D,20241204,000000,64.05,64.31,63.05,63.83,3508019,0
+TPR.US,D,20241205,000000,63.675,64.3,63.25,63.57,4681545,0
+TPR.US,D,20241206,000000,63.74,64.02,62.0301,62.25,9557694,0
+TPR.US,D,20241209,000000,62.75,63.59,61.7,62.27,5787001,0
+TPR.US,D,20241210,000000,62.33,62.42,61.09,61.39,4154736,0
+TPR.US,D,20241211,000000,61.73,62.61,61.35,62.3,4272433,0
+TPR.US,D,20241212,000000,62.3,62.765,61.37,61.49,2698087,0
+TPR.US,D,20241213,000000,61.5,63.33,61.49,63.2,3724470,0
+TPR.US,D,20241216,000000,63.87,65.15,63.615,64.2,7097072,0
+TPR.US,D,20241217,000000,64.48,65.27,63.6,63.81,4778408,0
+TPR.US,D,20241218,000000,63.65,64.4,62.03,62.08,5272017,0
+TPR.US,D,20241219,000000,64.07,64.72,62.43,62.66,4934070,0
+TPR.US,D,20241220,000000,62.13,64.62,62.13,64.15,11658712,0
+TPR.US,D,20241223,000000,63.89,64.93,63.89,64.73,4898646,0
+TPR.US,D,20241224,000000,64.64,65.28,64.64,65.28,1402907,0
+TPR.US,D,20241226,000000,65.12,66.3,65.06,66.18,2835246,0
+TPR.US,D,20241227,000000,65.71,66.47,65.54,65.87,2054938,0
+TPR.US,D,20241230,000000,65.35,66.38,64.68,65.82,2476292,0
+TPR.US,D,20241231,000000,66.06,66.47,65.225,65.33,2601114,0
+TPR.US,D,20250102,000000,65.5,66.44,65.17,65.63,3373651,0
+TPR.US,D,20250103,000000,66.35,67.4,65.97,66.77,3333974,0
+TPR.US,D,20250106,000000,67.41,68.42,67.281,67.66,5163739,0
+TPR.US,D,20250107,000000,68.23,69.09,67.21,67.36,3114892,0
+TPR.US,D,20250108,000000,67.96,68.78,67.0201,68.53,4360456,0
+TPR.US,D,20250110,000000,68.155,68.155,66.61,67.15,4858610,0
+TPR.US,D,20250113,000000,66.73,66.82,65.0932,66.75,3972621,0
+TPR.US,D,20250114,000000,67.845,69.08,67.38,67.66,6752431,0
+TPR.US,D,20250115,000000,69.02,69.595,67.365,67.65,4088490,0
+TPR.US,D,20250116,000000,68.6,69.835,68.145,69.63,3490500,0
+TPR.US,D,20250117,000000,70.12,72.09,70.0201,71.39,5254406,0
+TPR.US,D,20250121,000000,72,74.25,71.87,74.05,4726324,0
+TPR.US,D,20250122,000000,74.39,74.54,73.215,73.34,3511260,0
+TPR.US,D,20250123,000000,73,73.815,72.55,73.62,4276355,0
+TPR.US,D,20250124,000000,73.62,75.78,73.53,74.65,3857814,0
+TPR.US,D,20250127,000000,73.83,73.95,71.77,72.51,4528825,0
+TPR.US,D,20250128,000000,72.685,74,72.2617,73.79,3481378,0
+TPR.US,D,20250129,000000,74.045,75.5154,73.78,74.39,3007393,0
+TPR.US,D,20250130,000000,74.99,76.49,74.68,75.91,4292545,0
+TPR.US,D,20250131,000000,74.88,75.2,72.17,72.94,6638045,0
+TPR.US,D,20250203,000000,71.69,73.99,71.33,73.53,8771124,0
+TPR.US,D,20250204,000000,73.795,74.39,72.68,72.96,3555954,0
+TPR.US,D,20250205,000000,72.715,74.21,72.5,73.38,5293577,0
+TPR.US,D,20250206,000000,87.75,87.8749,81.5,82.2,15057105,0
+TPR.US,D,20250207,000000,83.53,84.06,78.99,80.38,7820674,0
+TPR.US,D,20250210,000000,79.67,80.55,78.34,79.05,5967066,0
+TPR.US,D,20250211,000000,79.395,81.756,78.77,81.36,6476651,0
+TPR.US,D,20250212,000000,81.8,85.7,81.23,85.13,7413936,0
+TPR.US,D,20250213,000000,85.8,87.13,85.2,86.64,5033709,0
+TPR.US,D,20250214,000000,86.61,88.07,85.76,87.7,4819221,0
+TPR.US,D,20250218,000000,90.67,90.85,88.09,89,4546710,0
+TPR.US,D,20250219,000000,87.99,89.47,87.31,89.21,4381400,0
+TPR.US,D,20250220,000000,87.72,89.21,85.81,86.52,5010003,0
+TPR.US,D,20250221,000000,86.6,87.76,84.3,84.59,3583291,0
+TPR.US,D,20250224,000000,85.11,85.55,82.73,84.39,5740938,0
+TPR.US,D,20250225,000000,84.745,85.04,81.68,84.03,5838486,0
+TPR.US,D,20250226,000000,84.595,87.46,84.595,86.56,4476399,0
+TPR.US,D,20250227,000000,85.7,86.51,83.99,84.31,5424504,0
+TPR.US,D,20250228,000000,84,85.68,83.4864,85.42,4772146,0
+TPR.US,D,20250303,000000,86.715,87.15,83.39,84.09,3939332,0
+TPR.US,D,20250304,000000,83.14,83.35,79,81.27,6967870,0
+TPR.US,D,20250305,000000,80.63,82.16,79.67,81.28,4953028,0
+TPR.US,D,20250306,000000,79.98,80.71,77.03,77.72,5231733,0
+TPR.US,D,20250307,000000,77.215,77.41,72.27,74.92,7520384,0
+TPR.US,D,20250310,000000,73.195,73.195,69.54,70.7,9306651,0
+TPR.US,D,20250311,000000,71.445,72.75,71.06,71.97,7869447,0
+TPR.US,D,20250312,000000,73.475,74.31,70.87,71.69,9696977,0
+TPR.US,D,20250313,000000,71.66,71.66,68.075,69.71,4864550,0
+TPR.US,D,20250314,000000,70.95,71.31,69.18,70.46,4435029,0
+TPR.US,D,20250317,000000,70.455,71.685,69.625,71.22,4586630,0
+TPR.US,D,20250318,000000,70.9825,71.92,69.69,70.97,4202107,0
+TPR.US,D,20250319,000000,71.5,74.36,70.83,73.5,6503913,0
+TPR.US,D,20250320,000000,72.24,73.3,72,72.91,4809333,0
+TPR.US,D,20250321,000000,71.57,73.33,70.4,73.12,24276791,0
+TPR.US,D,20250324,000000,74.17,75.82,73.94,75.72,5469175,0
+TPR.US,D,20250325,000000,75.385,75.68,74.14,74.72,3072240,0
+TPR.US,D,20250326,000000,74.9,75.17,73.2,73.68,2775228,0
+TPR.US,D,20250327,000000,72.7503,73.8,72.26,72.75,2470799,0
+TPR.US,D,20250328,000000,72.05,72.51,69.43,70.25,5433839,0
+TPR.US,D,20250331,000000,68.58,70.665,67.135,70.41,4235618,0
+TPR.US,D,20250401,000000,69.5,73.14,69.5,72.89,5304108,0
+TPR.US,D,20250402,000000,72.3,75.15,71.85,74.74,3754410,0
+TPR.US,D,20250403,000000,67.725,68.25,63.1001,65.09,12796729,0
+TPR.US,D,20250404,000000,61.445,67.41,60.13,62.94,11787771,0
+TPR.US,D,20250407,000000,60.065,65.2,59.05,62.99,11550559,0
+TPR.US,D,20250408,000000,65.25,67.06,59.22,60.6,10731925,0
+TPR.US,D,20250409,000000,59.8,68.44,58.39,67.28,12486265,0
+TPR.US,D,20250410,000000,65.03,66,62.04,63.92,5761985,0
+TPR.US,D,20250411,000000,63.21,64.375,62.21,63.4,5317855,0
+TPR.US,D,20250414,000000,64.66,66.21,62.63,63.78,8250413,0
+TPR.US,D,20250415,000000,63.4,64.58,63.225,63.94,3841947,0
+TPR.US,D,20250416,000000,63.72,64.19,61.91,62.87,3163501,0
+TPR.US,D,20250417,000000,62.83,64,62.41,63.64,4165674,0
+TPR.US,D,20250421,000000,63.02,63.28,61.6001,63.18,3679934,0
+TPR.US,D,20250422,000000,63.98,65.465,63.35,64.92,7020935,0
+TPR.US,D,20250423,000000,68.615,71.11,66.265,66.58,4817204,0
+TPR.US,D,20250424,000000,66.81,69.11,66.64,68.3,3332009,0
+TPR.US,D,20250425,000000,68.15,69.67,68.1,68.88,3186594,0
+TPR.US,D,20250428,000000,68.88,69.71,68.26,69.26,4061373,0
+TPR.US,D,20250429,000000,68.795,70.15,68.26,70.04,3134614,0
+TPR.US,D,20250430,000000,68.81,70.71,67.218,70.65,4418892,0
+TPR.US,D,20250501,000000,71.025,71.46,70.4,70.49,4675315,0
+TPR.US,D,20250502,000000,71.71,72.815,70.81,72.76,4502811,0
+TPR.US,D,20250505,000000,72.71,74.25,72.4,73.29,4007235,0
+TPR.US,D,20250506,000000,72.14,74.33,71.985,73.31,4466834,0
+TPR.US,D,20250507,000000,73.87,75.6,73.65,74.75,8342832,0
+TPR.US,D,20250508,000000,79.19,80.99,75.48,77.54,10699392,0
+TPR.US,D,20250509,000000,78.37,79.03,77.31,78.01,4311749,0
+TPR.US,D,20250512,000000,83.29,84.88,81.17,82.66,5627323,0
+TPR.US,D,20250513,000000,83,84.75,82.41,83.6,3592409,0
+TPR.US,D,20250514,000000,84,84.7494,82.97,83.26,4863777,0
+TPR.US,D,20250515,000000,82.6,83.92,82.16,83.24,2940958,0
+TPR.US,D,20250516,000000,83.495,83.78,82.5,82.82,2552840,0
+TPR.US,D,20250519,000000,81.13,83.24,81.13,82.37,2512257,0
+TPR.US,D,20250520,000000,82.71,83.515,82.085,82.52,2343542,0
+TPR.US,D,20250521,000000,81.57,81.64,79.69,79.72,3794590,0
+TPR.US,D,20250522,000000,79.59,79.98,78.85,78.99,2820157,0
+TPR.US,D,20250523,000000,77.16,77.84,76.29,76.87,3937390,0
+TPR.US,D,20250527,000000,78.665,81.3,78.28,80.9,5462158,0
+TPR.US,D,20250528,000000,80.83,81.47,80,80.42,2532702,0
+TPR.US,D,20250529,000000,80.675,80.9,77.92,78.44,4834156,0
+TPR.US,D,20250530,000000,77.66,78.95,77.27,78.55,2870076,0
+TPR.US,D,20250602,000000,78.52,79,76.92,78.56,2611483,0
+TPR.US,D,20250603,000000,78.44,79.27,78.21,78.7,2504718,0
+TPR.US,D,20250604,000000,78.62,79.36,78.21,78.32,2468713,0
+TPR.US,D,20250605,000000,77.833,79.895,77.79,79.22,2797136,0
+TPR.US,D,20250606,000000,78.95,79.515,77.86,78.95,2406881,0
+TPR.US,D,20250609,000000,79.3,80.05,78.25,79.26,2292508,0
+TPR.US,D,20250610,000000,79.76,80.45,79.31,79.91,2870724,0
+TPR.US,D,20250611,000000,81.085,82.5,81.085,81.75,3236194,0
+TPR.US,D,20250612,000000,82.31,82.5878,81.15,82.2,2908468,0
+TPR.US,D,20250613,000000,81.14,81.75,78.59,78.91,3129742,0
+TPR.US,D,20250616,000000,80.51,84.64,80.35,84.26,4222068,0
+TPR.US,D,20250617,000000,82.815,83.71,82.53,82.76,3343976,0
+TPR.US,D,20250618,000000,83.05,85.327,83,84.24,3571503,0
+TPR.US,D,20250620,000000,84.565,85.31,83.95,84.33,4336790,0
+TPR.US,D,20250623,000000,83.54,86.04,83.2647,85.75,3387642,0
+TPR.US,D,20250624,000000,87.325,87.8,86.41,87.26,3187827,0
+TPR.US,D,20250625,000000,87.19,87.31,85.17,85.42,2800065,0
+TPR.US,D,20250626,000000,85.455,86.61,84.12,86.22,2722449,0
+TPR.US,D,20250627,000000,86.77,87.86,85.8832,87.11,7820125,0
+TPR.US,D,20250630,000000,87.595,88.03,86.96,87.81,2724431,0
+TPR.US,D,20250701,000000,87.095,89.18,86.6,86.94,3704808,0
+TPR.US,D,20250702,000000,86.67,87.77,84.39,86.48,3371238,0
+TPR.US,D,20250703,000000,87.43,90.84,86.68,90.2,4388372,0
+TPR.US,D,20250707,000000,90.35,92.62,90.35,92.47,4916958,0
+TPR.US,D,20250708,000000,92.9,93.48,90.67,92.21,3706166,0
+TPR.US,D,20250709,000000,92.95,95.6,92.83,95.31,5178918,0
+TPR.US,D,20250710,000000,95.88,98.25,95.59,97.64,4330288,0
+TPR.US,D,20250711,000000,97.73,98.65,96.8,98.43,3108130,0
+TPR.US,D,20250714,000000,98.81,101.74,98.43,101.55,5269523,0
+TPR.US,D,20250715,000000,101.09,101.83,99.66,101.6,4221719,0
+TPR.US,D,20250716,000000,101.865,102.25,100,100.67,3353092,0
+TPR.US,D,20250717,000000,101.025,102.31,100.095,102.16,3381897,0
+TPR.US,D,20250718,000000,102.46,104.23,101.785,103.42,3404179,0
+TPR.US,D,20250721,000000,103.715,107.4,103.685,106.41,4718029,0
+TPR.US,D,20250722,000000,106.68,107.343,103.92,106.25,4411326,0
+TPR.US,D,20250723,000000,107.075,109.595,106.65,109.17,3486003,0
+TPR.US,D,20250724,000000,109.07,109.34,107.54,108.43,3211283,0
+TPR.US,D,20250725,000000,110.06,110.22,107.09,108.34,3518513,0
+TPR.US,D,20250728,000000,108.695,110.44,108.52,110.42,3113863,0
+TPR.US,D,20250729,000000,107.665,108.32,105.74,107.4,5418053,0
+TPR.US,D,20250730,000000,107,108.82,106.93,108.2,3724166,0
+TPR.US,D,20250731,000000,107.66,109.3911,107.6,108.03,3343048,0
+TPR.US,D,20250801,000000,105.0117,106.42,103.76,106.31,4508898,0
+TPR.US,D,20250804,000000,108.21,111.93,107.68,111.89,4247232,0
+TPR.US,D,20250805,000000,111.92,112.49,109.64,111.49,4090338,0
+TPR.US,D,20250806,000000,111.97,112.5796,110.785,112.15,4088211,0
+TPR.US,D,20250807,000000,112.6,113.08,106.84,108.48,6014174,0
+TPR.US,D,20250808,000000,109.07,109.87,107.765,109.09,3243773,0
+TPR.US,D,20250811,000000,109.335,110.26,107.833,107.96,4417113,0
+TPR.US,D,20250812,000000,109.575,111.81,108.641,110.86,3803880,0
+TPR.US,D,20250813,000000,111.61,114.05,111.5,113.53,6594476,0
+TPR.US,D,20250814,000000,95.555,99.27,92.6203,95.69,13353171,0
+TPR.US,D,20250815,000000,96.05,101.03,95.7,100.74,6809734,0
+TPR.US,D,20250818,000000,100.445,101.495,98.1801,99.91,4640055,0
+TPR.US,D,20250819,000000,100.125,100.7616,97.45,97.92,4002245,0
+TPR.US,D,20250820,000000,97.78,99.54,97.24,98.87,3844574,0
+TPR.US,D,20250821,000000,98.62,98.67,97.54,98.39,2293389,0
+TPR.US,D,20250822,000000,99.45,99.99,97.56,99.66,3103961,0
+TPR.US,D,20250825,000000,99.7,100.41,97.925,98.47,3579338,0
+TPR.US,D,20250826,000000,98.495,101.66,98.495,100.7,15804009,0
+TPR.US,D,20250827,000000,100.8,101.24,99.86,100.98,3668708,0
+TPR.US,D,20250828,000000,101.16,102.69,101.075,102.61,3131494,0
+TPR.US,D,20250829,000000,101.88,103.5,101.34,101.82,3047990,0
+TPR.US,D,20250902,000000,99.88,103.15,99.8701,102.79,3423763,0
+TPR.US,D,20250903,000000,103,105.34,102.81,104.43,3190094,0
+TPR.US,D,20250904,000000,104.7,105.85,103.74,105.82,3150936,0
+TPR.US,D,20250905,000000,105.59,106,102.97,104.18,2489426,0
+TPR.US,D,20250908,000000,105.0975,105.89,102.84,104.82,4096943,0
+TPR.US,D,20250909,000000,104.82,105.25,102.49,105.18,2909777,0
+TPR.US,D,20250910,000000,106.7525,107.52,101.6,105.3,5118620,0
+TPR.US,D,20250911,000000,106.02,107.35,105.22,106.87,3860021,0
+TPR.US,D,20250912,000000,106.43,108,105.56,106.47,2940834,0
+TPR.US,D,20250915,000000,106.27,111.49,106.2,110.17,3415471,0
+TPR.US,D,20250916,000000,110.16,110.16,107.76,109.5,2885309,0
+TPR.US,D,20250917,000000,110.07,111.02,108.73,109.88,3127105,0
+TPR.US,D,20250918,000000,110.16,113.46,110.16,113.3,3006929,0
+TPR.US,D,20250919,000000,113.21,115.35,112.96,114.19,5658342,0
+TPR.US,D,20250922,000000,114.335,114.705,112.35,113.88,3408686,0
+TPR.US,D,20250923,000000,113.695,116.49,113.125,116.14,2711596,0
+TPR.US,D,20250924,000000,116.225,117,113.22,113.42,3279085,0
+TPR.US,D,20250925,000000,111.885,112,106.2616,107.8,4191222,0
+TPR.US,D,20250926,000000,108.67,109.06,107.1201,109.05,2221046,0
+TPR.US,D,20250929,000000,110.14,111.58,108.5816,111.46,2826573,0
+TPR.US,D,20250930,000000,111.95,113.88,109.99,113.22,3586740,0
+TPR.US,D,20251001,000000,111.85,114.2,111.62,113.83,3187480,0
+TPR.US,D,20251002,000000,114.62,115.9,113.4184,115.56,2261859,0
+TPR.US,D,20251003,000000,115.775,117.77,114.85,114.92,1914826,0
+TPR.US,D,20251006,000000,115.62,117.14,113.91,115.49,2437867,0
+TPR.US,D,20251007,000000,115.85,116.16,112.88,115.26,2045323,0
+TPR.US,D,20251008,000000,115.76,116.83,115,116.81,1623120,0
+TPR.US,D,20251009,000000,115.985,116.22,112.3,113.48,1809541,0
+TPR.US,D,20251010,000000,112.81,113.075,108.14,108.22,2231206,0
+TPR.US,D,20251013,000000,111.75,114.55,111.37,114.06,2563435,0
+TPR.US,D,20251014,000000,112.98,117.31,111.35,116.26,2004975,0
+TPR.US,D,20251015,000000,117.59,118.56,116.09,116.69,2593820,0
+TPR.US,D,20251016,000000,116.74,118.375,115.68,116.51,1432079,0
+TPR.US,D,20251017,000000,115.705,117.304,115.1,116.82,1908490,0
+TPR.US,D,20251020,000000,117.64,117.75,115.83,116.34,1442364,0
+TPR.US,D,20251021,000000,117.245,117.95,116.0001,117.14,2091756,0
+TPR.US,D,20251022,000000,117.11,118.445,114.19,115.33,2461276,0
+TPR.US,D,20251023,000000,114.69,116.4,114.17,114.9,2289494,0
+TPR.US,D,20251024,000000,114.875,116.03,113.87,114.71,1465486,0
+TPR.US,D,20251027,000000,116,116.38,112.66,114.97,2959671,0
+TPR.US,D,20251028,000000,114.22,115.09,112.65,113.11,2397865,0
+TPR.US,D,20251029,000000,112.89,113.955,111.58,112.92,2714686,0
+TPR.US,D,20251030,000000,112.66,113.23,110.01,111.37,3207451,0
+TPR.US,D,20251031,000000,111.79,112.66,109.51,109.82,3215607,0
+TPR.US,D,20251103,000000,109.21,109.995,104.1,106.33,4348619,0
+TPR.US,D,20251104,000000,104.92,107.83,104.65,106.39,2990838,0
+TPR.US,D,20251105,000000,105.955,109.96,105.29,109.31,4145745,0
+TPR.US,D,20251106,000000,94.6,100.3,93,98.81,8136437,0
+TPR.US,D,20251107,000000,99,104.03,99,103.68,6671449,0
+TPR.US,D,20251110,000000,104.435,106.1,104.33,106.08,3607580,0
+TPR.US,D,20251111,000000,105.015,106.03,101.96,102.04,3060444,0
+TPR.US,D,20251112,000000,103.11,105.78,102.615,103.98,3222205,0
+TPR.US,D,20251113,000000,103.78,104.1,100,100.76,2834577,0
+TPR.US,D,20251114,000000,99.01,103.08,99.005,101.41,2859642,0
+TPR.US,D,20251117,000000,100.94,102,100.23,101.74,3246808,0
+TPR.US,D,20251118,000000,101,103.56,100.4043,103.28,2855686,0
+TPR.US,D,20251119,000000,103.325,105.46,102.68,104.41,4832450,0
+TPR.US,D,20251120,000000,105.925,107.06,101.98,102.18,3380377,0
+TPR.US,D,20251121,000000,100.47,106.67,100.47,105.24,3582558,0
+TPR.US,D,20251124,000000,105.45,108.415,104.711,105.69,6190503,0
+TPR.US,D,20251125,000000,105.35,108.69,104.5,107.68,3269442,0
+TPR.US,D,20251126,000000,108,111.82,108,110.7,2274359,0
+TPR.US,D,20251128,000000,110.905,111.07,109.14,109.28,975919,0
+TPR.US,D,20251201,000000,108.47,112.5,107.99,112.1,2899688,0
+TPR.US,D,20251202,000000,112.5,113.35,108.62,109.26,3244302,0
+TPR.US,D,20251203,000000,109.915,113.1,109.915,111.92,2268918,0
+TPR.US,D,20251204,000000,110.92,115.62,110.78,115.06,3382143,0
+TPR.US,D,20251205,000000,115,116.43,114.55,116.3,2124923,0
+TPR.US,D,20251208,000000,115.6,118.47,115.51,117.27,3492148,0
+TPR.US,D,20251209,000000,116.74,118.915,116.265,118.21,2982690,0
+TPR.US,D,20251210,000000,117.915,118.49,114.39,117.73,3948253,0
+TPR.US,D,20251211,000000,117.505,123.55,117.02,123.49,3120913,0
+TPR.US,D,20251212,000000,124.01,125.1839,121.12,123.21,2832316,0
+TPR.US,D,20251215,000000,123.94,125.7299,122.85,123.58,2734033,0
+TPR.US,D,20251216,000000,123.25,124.5,121.95,123.09,2353531,0
+TPR.US,D,20251217,000000,123.25,124.215,122.01,122.19,2372574,0
+TPR.US,D,20251218,000000,123.205,127.54,123.195,125.4,3852471,0
+TPR.US,D,20251219,000000,124.9,126.65,124.02,125.42,5957360,0
+TPR.US,D,20251222,000000,126.29,129.6,125.19,128.97,2585988,0
+TPR.US,D,20251223,000000,128.99,130.28,128.99,129.44,2706128,0
+TPR.US,D,20251224,000000,129.47,130.93,129.01,130.2,776334,0
+TPR.US,D,20251226,000000,130.23,131.3999,130.02,131.3,1708904,0
+TPR.US,D,20251229,000000,130.155,131.28,129.01,130.34,1929671,0
+TPR.US,D,20251230,000000,130.89,130.89,128.8517,129.53,1879067,0
+TPR.US,D,20251231,000000,129.72,129.72,127.67,127.77,1303305,0
+TPR.US,D,20260102,000000,129.22,129.99,127.15,129.07,1943177,0
+TPR.US,D,20260105,000000,129.65,130.695,128.07,128.53,2907516,0
+TPR.US,D,20260106,000000,128.25,133.985,128.06,133.18,3282405,0
+TPR.US,D,20260107,000000,132.32,133.46,129.86,130.97,2105541,0
+TPR.US,D,20260108,000000,130.88,134.22,129.81,133.52,2098153,0
+TPR.US,D,20260109,000000,133.895,136.04,133.1101,134.35,1669342,0
+TPR.US,D,20260112,000000,133.3,135.06,131.46,133.7,1556270,0
+TPR.US,D,20260113,000000,132.66,135.65,132.66,134.38,2556292,0
+TPR.US,D,20260114,000000,133.4,134.37,132.18,133.17,1791796,0
+TPR.US,D,20260115,000000,133.71,135.97,132.455,133.06,1757216,0
+TPR.US,D,20260116,000000,132.58,133.585,130.66,130.69,2214713,0
+TPR.US,D,20260120,000000,129.14,133.72,128.16,129.16,2810144,0
+TPR.US,D,20260121,000000,130.46,133.005,130.01,132.24,1974373,0
+TPR.US,D,20260122,000000,132.64,133.3,128.69,129.52,2786885,0
+TPR.US,D,20260123,000000,129.125,130.57,128.2101,130.04,2033629,0
+TPR.US,D,20260126,000000,129.52,130.4,126,126.18,2207363,0
+TPR.US,D,20260127,000000,125.9,128.705,125.585,127.54,1939677,0
+TPR.US,D,20260128,000000,128.92,128.99,124.75,126,1881797,0
+TPR.US,D,20260129,000000,126.36,128.45,125.51,127.33,1634209,0
+TPR.US,D,20260130,000000,126.295,128.61,125.92,126.91,1911561,0
+TPR.US,D,20260202,000000,127.6,129.7,125.39,129.67,2784464,0
+TPR.US,D,20260203,000000,130.52,131,126.06,127.03,1925488,0
+TPR.US,D,20260204,000000,128.5,130.69,124.31,129.92,4477615,0
+TPR.US,D,20260205,000000,137.83,145.42,134.11,143.19,6513788,0
+TPR.US,D,20260206,000000,145.59,153.13,144.375,152.1,3250375,0
+TPR.US,D,20260209,000000,150.8041,155.23,149.44,154.65,2904317,0
+TPR.US,D,20260210,000000,155,156.9999,151.79,153.18,2978609,0
+TPR.US,D,20260211,000000,155.78,158.2,153.17,154.67,3341014,0
+TPR.US,D,20260212,000000,156.005,158.28,151.75,152.66,2400774,0
+TPR.US,D,20260213,000000,153.32,155.51,150,153.8,2937920,0
+TPR.US,D,20260217,000000,154,156.8,151.89,153.85,2065784,0
+TPR.US,D,20260218,000000,152.905,156.04,152.36,155,1610726,0
diff --git a/daily/us/nyse stocks/2/tpta.us.txt b/daily/us/nyse stocks/2/tpta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..039e26f849f9df1326e62a928519d815e44194ae
--- /dev/null
+++ b/daily/us/nyse stocks/2/tpta.us.txt	
@@ -0,0 +1,986 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPTA.US,D,20210616,000000,24.97,24.97,24.65,24.72,105200,0
+TPTA.US,D,20210617,000000,24.7,24.88,24.7,24.8,42277,0
+TPTA.US,D,20210618,000000,24.78,24.78,24.7,24.7,21117,0
+TPTA.US,D,20210621,000000,24.61,25,24.61,24.91,25789,0
+TPTA.US,D,20210622,000000,24.96,24.96,24.82,24.82,11298,0
+TPTA.US,D,20210623,000000,24.97,24.97,24.83,24.93,10293,0
+TPTA.US,D,20210624,000000,24.97,25,24.91,24.92,24170,0
+TPTA.US,D,20210625,000000,24.9399,24.9399,24.87,24.87,3854,0
+TPTA.US,D,20210628,000000,24.88,24.95,24.87,24.92,4017,0
+TPTA.US,D,20210629,000000,24.93,24.9399,24.72,24.8171,4379,0
+TPTA.US,D,20210630,000000,24.93,24.93,24.45,24.8148,7644,0
+TPTA.US,D,20210701,000000,24.9499,24.95,24.74,24.95,3908,0
+TPTA.US,D,20210702,000000,24.95,24.95,24.9,24.91,2600,0
+TPTA.US,D,20210706,000000,24.91,24.91,24.85,24.91,4860,0
+TPTA.US,D,20210707,000000,24.91,24.91,24.88,24.9,3655,0
+TPTA.US,D,20210708,000000,24.9,24.9,24.87,24.89,2612,0
+TPTA.US,D,20210709,000000,24.875,24.875,24.85,24.85,1188,0
+TPTA.US,D,20210712,000000,24.8,24.85,24.76,24.76,7722,0
+TPTA.US,D,20210713,000000,24.805,24.9016,24.805,24.86,4821,0
+TPTA.US,D,20210714,000000,24.875,24.9,24.8396,24.84,2980,0
+TPTA.US,D,20210715,000000,24.8,24.86,24.8,24.86,1464,0
+TPTA.US,D,20210716,000000,24.9,24.9,24.82,24.82,1300,0
+TPTA.US,D,20210719,000000,24.8201,24.8541,24.82,24.85,1531,0
+TPTA.US,D,20210720,000000,24.85,24.8836,24.85,24.85,5263,0
+TPTA.US,D,20210721,000000,24.9,25.02,24.85,25.02,6310,0
+TPTA.US,D,20210722,000000,24.9,24.95,24.9,24.9179,6008,0
+TPTA.US,D,20210723,000000,24.9888,24.99,24.85,24.99,13927,0
+TPTA.US,D,20210726,000000,24.91,24.98,24.91,24.98,3289,0
+TPTA.US,D,20210727,000000,24.99,24.99,24.981,24.99,1430,0
+TPTA.US,D,20210728,000000,24.92,25,24.86,24.95,3874,0
+TPTA.US,D,20210729,000000,25,25.75,24.9999,25.65,156090,0
+TPTA.US,D,20210730,000000,25.5,25.5,25.3,25.3415,9670,0
+TPTA.US,D,20210802,000000,24.93,25.1,24.9,24.95,19012,0
+TPTA.US,D,20210803,000000,25.08,25.08,25,25,2324,0
+TPTA.US,D,20210804,000000,25,25,24.9,24.9412,5813,0
+TPTA.US,D,20210806,000000,24.995,24.995,24.965,24.965,316,0
+TPTA.US,D,20210809,000000,24.93,24.95,24.85,24.9499,8770,0
+TPTA.US,D,20210810,000000,24.92,24.9811,24.83,24.9811,13733,0
+TPTA.US,D,20210811,000000,25,25,24.92,24.93,7122,0
+TPTA.US,D,20210812,000000,25,25.09,24.93,25.0774,900,0
+TPTA.US,D,20210813,000000,25.04,25.04,25,25,869,0
+TPTA.US,D,20210816,000000,25.08,25.08,25,25,398,0
+TPTA.US,D,20210817,000000,24.9999,25.0157,24.965,25,7571,0
+TPTA.US,D,20210818,000000,25.01,25.03,25.01,25.03,10135,0
+TPTA.US,D,20210819,000000,25.01,25.05,24.99,25.01,17371,0
+TPTA.US,D,20210820,000000,25.05,25.05,25.01,25.01,1118,0
+TPTA.US,D,20210823,000000,25.01,25.044,24.98,25.04,16425,0
+TPTA.US,D,20210824,000000,25.04,25.04,24.98,25.0397,56332,0
+TPTA.US,D,20210825,000000,25.01,25.05,25,25.05,30525,0
+TPTA.US,D,20210826,000000,24.98,25.02,24.98,25.0088,1281,0
+TPTA.US,D,20210827,000000,25.02,25.02,25,25,12663,0
+TPTA.US,D,20210830,000000,25,25.01,24.92,25.01,44500,0
+TPTA.US,D,20210831,000000,24.965,25.01,24.9,25,6945,0
+TPTA.US,D,20210901,000000,25.01,25.01,24.95,25,2521,0
+TPTA.US,D,20210902,000000,24.99,25.01,24.9,24.9,6900,0
+TPTA.US,D,20210903,000000,24.91,25,24.91,25,202,0
+TPTA.US,D,20210907,000000,24.98,25.28,24.98,25.05,48845,0
+TPTA.US,D,20210908,000000,25.02,26,24.96,24.9999,58214,0
+TPTA.US,D,20210909,000000,25.05,25.83,25,25.83,133294,0
+TPTA.US,D,20210910,000000,25.79,25.8,25.16,25.51,131314,0
+TPTA.US,D,20210913,000000,25.35,25.8,25.34,25.8,66825,0
+TPTA.US,D,20210914,000000,25.34,25.8,25.1,25.75,329239,0
+TPTA.US,D,20210915,000000,25.4,25.6,25.4,25.45,33374,0
+TPTA.US,D,20210916,000000,25.41,25.41,25.1105,25.15,32075,0
+TPTA.US,D,20210917,000000,25.14,25.145,25,25.09,4457,0
+TPTA.US,D,20210920,000000,24.9,24.95,24.84,24.95,12664,0
+TPTA.US,D,20210921,000000,24.95,25,24.95,25,907,0
+TPTA.US,D,20210922,000000,24.96,25.04,24.95,24.9924,2587,0
+TPTA.US,D,20210923,000000,25.01,25.07,24.9,24.95,39472,0
+TPTA.US,D,20210924,000000,24.93,24.9791,24.8805,24.97,8525,0
+TPTA.US,D,20210927,000000,24.93,25.01,24.9,24.9,6558,0
+TPTA.US,D,20210928,000000,24.88,24.88,24.75,24.8,14254,0
+TPTA.US,D,20210929,000000,24.98,25.04,24.9,25.01,2862,0
+TPTA.US,D,20210930,000000,25.03,25.04,24.94,25.02,3106,0
+TPTA.US,D,20211001,000000,25.03,25.03,25.01,25.02,810,0
+TPTA.US,D,20211004,000000,25.04,25.04,24.9,24.955,5355,0
+TPTA.US,D,20211005,000000,24.9721,24.9802,24.87,24.87,6360,0
+TPTA.US,D,20211006,000000,24.9,24.9145,24.9,24.9145,700,0
+TPTA.US,D,20211007,000000,25.0114,25.02,24.9,25.02,7510,0
+TPTA.US,D,20211011,000000,24.955,25,24.92,24.9425,3187,0
+TPTA.US,D,20211012,000000,25.0096,25.0096,25.0096,25.0096,400,0
+TPTA.US,D,20211013,000000,25.04,25.04,25.01,25.01,226,0
+TPTA.US,D,20211014,000000,25.02,25.02,24.95,25.0099,2700,0
+TPTA.US,D,20211015,000000,25,25,24.9,24.996,3651,0
+TPTA.US,D,20211018,000000,24.9,25,24.9,25,1699,0
+TPTA.US,D,20211019,000000,24.98,25,24.88,25,22223,0
+TPTA.US,D,20211020,000000,24.94,24.97,24.91,24.97,7026,0
+TPTA.US,D,20211021,000000,24.92,24.93,24.92,24.92,4530,0
+TPTA.US,D,20211022,000000,24.92,24.98,24.92,24.98,9771,0
+TPTA.US,D,20211025,000000,24.97,24.98,24.92,24.95,1000,0
+TPTA.US,D,20211026,000000,24.92,24.98,24.92,24.98,3063,0
+TPTA.US,D,20211027,000000,24.98,24.98,24.87,24.947,19317,0
+TPTA.US,D,20211028,000000,24.92,24.92,24.86,24.86,3225,0
+TPTA.US,D,20211029,000000,24.92,24.98,24.88,24.98,2466,0
+TPTA.US,D,20211101,000000,24.94,24.9968,24.92,24.9968,5036,0
+TPTA.US,D,20211102,000000,25,25,24.89,24.9293,8603,0
+TPTA.US,D,20211103,000000,24.97,25.0385,24.91,25.01,4340,0
+TPTA.US,D,20211104,000000,24.9931,25,24.88,24.9364,7160,0
+TPTA.US,D,20211105,000000,24.976,24.976,24.88,24.8811,5336,0
+TPTA.US,D,20211108,000000,24.99,24.99,24.85,24.89,8906,0
+TPTA.US,D,20211109,000000,24.88,24.945,24.88,24.94,1300,0
+TPTA.US,D,20211110,000000,24.9379,24.9579,24.75,24.88,17232,0
+TPTA.US,D,20211111,000000,24.88,24.9799,24.85,24.9799,6901,0
+TPTA.US,D,20211112,000000,24.88,24.9,24.8,24.8,5954,0
+TPTA.US,D,20211115,000000,24.81,24.85,24.75,24.85,8500,0
+TPTA.US,D,20211116,000000,24.8,24.8,24.76,24.76,14068,0
+TPTA.US,D,20211117,000000,24.76,24.82,24.1,24.28,15722,0
+TPTA.US,D,20211118,000000,24.28,24.63,24.28,24.57,18883,0
+TPTA.US,D,20211119,000000,24.4811,24.7643,24.47,24.47,6420,0
+TPTA.US,D,20211122,000000,24.6448,24.8375,24.45,24.45,5510,0
+TPTA.US,D,20211123,000000,24.5,24.62,24.4,24.4,4454,0
+TPTA.US,D,20211124,000000,24.575,24.79,24.35,24.35,4358,0
+TPTA.US,D,20211126,000000,24.3,24.52,24.3,24.52,400,0
+TPTA.US,D,20211129,000000,24.79,24.85,24.68,24.75,23294,0
+TPTA.US,D,20211130,000000,24.8,24.8,24.8,24.8,128,0
+TPTA.US,D,20211201,000000,24.9328,24.9411,24.48,24.9411,2283,0
+TPTA.US,D,20211202,000000,24.84,24.9,24.84,24.9,22085,0
+TPTA.US,D,20211203,000000,24.95,25,24.94,25,22879,0
+TPTA.US,D,20211206,000000,24.85,24.85,24.79,24.8,43761,0
+TPTA.US,D,20211207,000000,24.8,24.8,24.74,24.8,32727,0
+TPTA.US,D,20211208,000000,24.8,24.81,24.76,24.8,22066,0
+TPTA.US,D,20211209,000000,24.75,24.8,24.7,24.75,38841,0
+TPTA.US,D,20211210,000000,24.75,24.9,24.75,24.9,12175,0
+TPTA.US,D,20211214,000000,24.8,24.8,24.5,24.6896,2711,0
+TPTA.US,D,20211215,000000,24.75,24.75,24.57,24.58,1355,0
+TPTA.US,D,20211216,000000,24.55,25.0049,24.55,25.0049,11702,0
+TPTA.US,D,20211220,000000,24.9095,24.9095,24.8129,24.8129,461,0
+TPTA.US,D,20211221,000000,24.925,24.925,24.9,24.9,556,0
+TPTA.US,D,20211222,000000,24.9,24.9999,24.9,24.9999,1007,0
+TPTA.US,D,20211223,000000,24.99,24.99,24.8,24.8,2276,0
+TPTA.US,D,20211227,000000,25.0465,25.0465,25.0465,25.0465,260,0
+TPTA.US,D,20211228,000000,25,25.05,25,25.05,785,0
+TPTA.US,D,20211229,000000,24.94,24.98,24.76,24.855,2725,0
+TPTA.US,D,20211230,000000,25.1,25.1,25.1,25.1,229,0
+TPTA.US,D,20211231,000000,24.9515,25.0626,24.9515,25.025,800,0
+TPTA.US,D,20220104,000000,25,25,25,25,207,0
+TPTA.US,D,20220105,000000,24.95,25.045,24.94,24.94,3006,0
+TPTA.US,D,20220106,000000,25.14,25.15,24.95,24.952,1600,0
+TPTA.US,D,20220107,000000,25.025,25.025,24.91,24.91,1100,0
+TPTA.US,D,20220110,000000,25.06,25.06,24.9,24.93,7419,0
+TPTA.US,D,20220111,000000,24.92,25.0337,24.92,25,4626,0
+TPTA.US,D,20220112,000000,24.89,24.975,24.89,24.975,328,0
+TPTA.US,D,20220114,000000,24.99,25.2501,24.99,25.2,3782,0
+TPTA.US,D,20220118,000000,25.08,25.2258,25.05,25.2258,8161,0
+TPTA.US,D,20220121,000000,25.25,25.2677,25.25,25.2677,1158,0
+TPTA.US,D,20220124,000000,25.07,25.07,25.07,25.07,101,0
+TPTA.US,D,20220125,000000,25.0625,25.17,25,25.17,1447,0
+TPTA.US,D,20220127,000000,25,25.2744,24.81,25.2744,847,0
+TPTA.US,D,20220128,000000,24.9499,25.2077,24.8001,25.2077,1275,0
+TPTA.US,D,20220131,000000,25.05,25.137,24.6,24.65,4884,0
+TPTA.US,D,20220201,000000,24.75,24.75,24.75,24.75,108,0
+TPTA.US,D,20220202,000000,24.76,24.78,24.76,24.78,606,0
+TPTA.US,D,20220203,000000,25.1725,25.1861,24.75,24.875,1758,0
+TPTA.US,D,20220204,000000,24.8742,24.892,24.8742,24.8822,1601,0
+TPTA.US,D,20220207,000000,24.88,24.88,24.75,24.87,4543,0
+TPTA.US,D,20220208,000000,24.8764,24.8764,24.54,24.67,1508,0
+TPTA.US,D,20220209,000000,24.7391,25,24.7391,25,15711,0
+TPTA.US,D,20220210,000000,24.76,24.885,24.76,24.875,4298,0
+TPTA.US,D,20220211,000000,24.82,25,24.7724,24.935,3205,0
+TPTA.US,D,20220214,000000,24.98,25,24.77,24.89,6729,0
+TPTA.US,D,20220215,000000,24.91,25.34,24.85,25.08,8300,0
+TPTA.US,D,20220217,000000,25.34,25.57,25.05,25.05,2074,0
+TPTA.US,D,20220218,000000,25.11,25.11,25.1,25.1,2212,0
+TPTA.US,D,20220222,000000,25.2515,25.2515,25,25,959,0
+TPTA.US,D,20220223,000000,25,25.35,24.56,24.81,1997,0
+TPTA.US,D,20220224,000000,24.58,24.7706,24.56,24.7706,3138,0
+TPTA.US,D,20220225,000000,24.78,24.9,24.78,24.9,289,0
+TPTA.US,D,20220228,000000,25.01,25.02,24.55,25.02,1071,0
+TPTA.US,D,20220301,000000,24.65,24.98,24.55,24.8,885,0
+TPTA.US,D,20220302,000000,24.8,24.81,24.77,24.81,818,0
+TPTA.US,D,20220304,000000,24.82,25.05,24.82,24.82,2311,0
+TPTA.US,D,20220307,000000,24.8301,24.8301,24.8301,24.8301,400,0
+TPTA.US,D,20220308,000000,24.99,24.99,24.99,24.99,208,0
+TPTA.US,D,20220309,000000,24.8501,24.8501,24.85,24.85,560,0
+TPTA.US,D,20220310,000000,24.85,24.85,24.82,24.82,3673,0
+TPTA.US,D,20220311,000000,24.83,24.914,24.82,24.82,3407,0
+TPTA.US,D,20220314,000000,24.5,24.5,24.3999,24.3999,305,0
+TPTA.US,D,20220316,000000,24.575,24.575,24.575,24.575,414,0
+TPTA.US,D,20220317,000000,24.5,24.57,24.5,24.5697,3161,0
+TPTA.US,D,20220318,000000,24.73,24.798,24.73,24.798,919,0
+TPTA.US,D,20220321,000000,24.61,24.724,24.61,24.724,697,0
+TPTA.US,D,20220322,000000,24.7,24.7764,24.52,24.7764,4225,0
+TPTA.US,D,20220323,000000,24.75,24.75,24.5051,24.7,2514,0
+TPTA.US,D,20220324,000000,24.65,24.67,24.65,24.67,1532,0
+TPTA.US,D,20220325,000000,24.74,24.74,24.65,24.6501,724,0
+TPTA.US,D,20220328,000000,24.65,24.65,24.65,24.65,307,0
+TPTA.US,D,20220329,000000,24.65,24.75,24.65,24.75,909,0
+TPTA.US,D,20220330,000000,24.74,24.8,24.74,24.7734,1840,0
+TPTA.US,D,20220331,000000,24.74,24.74,24.74,24.74,400,0
+TPTA.US,D,20220404,000000,24.65,24.65,24.65,24.65,100,0
+TPTA.US,D,20220405,000000,24.76,24.8,24.65,24.65,2003,0
+TPTA.US,D,20220406,000000,24.79,24.8,24.79,24.8,407,0
+TPTA.US,D,20220411,000000,24.68,24.7307,24.65,24.65,2054,0
+TPTA.US,D,20220412,000000,24.65,24.65,24.51,24.63,1443,0
+TPTA.US,D,20220413,000000,24.6,24.6,24.5,24.5,5026,0
+TPTA.US,D,20220414,000000,24.54,24.55,24.45,24.4501,11592,0
+TPTA.US,D,20220418,000000,24.38,24.38,24.25,24.25,2538,0
+TPTA.US,D,20220419,000000,24.31,24.31,24.31,24.31,159,0
+TPTA.US,D,20220420,000000,24.3001,24.415,24.3,24.35,3185,0
+TPTA.US,D,20220421,000000,24.47,24.4952,24.47,24.47,1410,0
+TPTA.US,D,20220422,000000,24.37,24.37,24.37,24.37,110,0
+TPTA.US,D,20220425,000000,24.37,24.37,24.37,24.37,210,0
+TPTA.US,D,20220426,000000,24.37,24.37,24.37,24.37,720,0
+TPTA.US,D,20220427,000000,24.57,24.75,24.57,24.7,3005,0
+TPTA.US,D,20220429,000000,24.56,24.56,24.4,24.4,1585,0
+TPTA.US,D,20220502,000000,24.6122,24.6122,24.6122,24.6122,118,0
+TPTA.US,D,20220503,000000,24.32,24.32,23.39,23.7498,8741,0
+TPTA.US,D,20220504,000000,23.85,24.29,23.85,24.2898,1393,0
+TPTA.US,D,20220505,000000,24,24,24,24,332,0
+TPTA.US,D,20220506,000000,24.025,24.3767,23.4871,24,1363,0
+TPTA.US,D,20220509,000000,23.49,24.4,23.49,24.01,449,0
+TPTA.US,D,20220510,000000,24.03,24.03,23.9,23.9,2970,0
+TPTA.US,D,20220511,000000,23.6521,24.0625,23.5601,23.7044,411,0
+TPTA.US,D,20220512,000000,23.5201,23.5201,23.5201,23.5201,105,0
+TPTA.US,D,20220517,000000,24.16,24.34,23.7,24.13,2657,0
+TPTA.US,D,20220518,000000,24,24,23.5001,23.8999,6642,0
+TPTA.US,D,20220519,000000,23.48,24.09,23.48,24.0663,2390,0
+TPTA.US,D,20220520,000000,24.07,24.07,24.07,24.07,100,0
+TPTA.US,D,20220523,000000,24.205,24.4,24.08,24.08,1111,0
+TPTA.US,D,20220524,000000,23.7501,24.075,23.7501,23.78,600,0
+TPTA.US,D,20220525,000000,24.075,24.2,24,24.2,520,0
+TPTA.US,D,20220527,000000,24.11,24.11,23.85,24.045,4000,0
+TPTA.US,D,20220531,000000,24.17,24.4,24.17,24.4,2184,0
+TPTA.US,D,20220601,000000,24.4,24.4,24,24.3233,2556,0
+TPTA.US,D,20220602,000000,24,24.4,24,24.03,3342,0
+TPTA.US,D,20220606,000000,24.13,24.4,23.74,23.98,3417,0
+TPTA.US,D,20220607,000000,24,24,24,24,267,0
+TPTA.US,D,20220608,000000,24.05,24.07,24,24,3788,0
+TPTA.US,D,20220609,000000,24,24.17,23.597,23.99,15030,0
+TPTA.US,D,20220610,000000,23.64,24.0284,23.5,23.72,2753,0
+TPTA.US,D,20220613,000000,23.52,24.39,23.45,23.72,3178,0
+TPTA.US,D,20220614,000000,23.61,23.61,23.07,23.31,2013,0
+TPTA.US,D,20220615,000000,23.82,23.82,22.6301,23.28,1644,0
+TPTA.US,D,20220616,000000,22.89,23.5,22.89,23.5,465,0
+TPTA.US,D,20220617,000000,22.54,23.67,22.54,22.8622,686,0
+TPTA.US,D,20220621,000000,23.24,23.24,23.24,23.24,308,0
+TPTA.US,D,20220622,000000,22.53,22.53,22.05,22.39,782,0
+TPTA.US,D,20220623,000000,22.24,22.5,22.24,22.5,1076,0
+TPTA.US,D,20220624,000000,21.83,22.7,21.71,22.7,740,0
+TPTA.US,D,20220627,000000,23.5,23.5,23.5,23.5,201,0
+TPTA.US,D,20220630,000000,23.0001,23.1719,23,23.1719,728,0
+TPTA.US,D,20220705,000000,23.25,23.25,23,23.25,466,0
+TPTA.US,D,20220706,000000,23,23.24,23,23.0001,3604,0
+TPTA.US,D,20220707,000000,23.25,23.375,23.25,23.375,600,0
+TPTA.US,D,20220708,000000,23.375,23.375,23.375,23.375,158,0
+TPTA.US,D,20220711,000000,23.49,23.5,23.49,23.5,347,0
+TPTA.US,D,20220712,000000,23.5,24,23.5,24,1218,0
+TPTA.US,D,20220713,000000,24,24.02,24,24.01,301,0
+TPTA.US,D,20220714,000000,24,24,23.75,23.78,1527,0
+TPTA.US,D,20220715,000000,23.68,23.7,23.68,23.7,300,0
+TPTA.US,D,20220718,000000,23.79,23.79,23.79,23.79,100,0
+TPTA.US,D,20220719,000000,23.56,23.56,23.56,23.56,108,0
+TPTA.US,D,20220720,000000,23.26,24.0131,23.26,24.0131,940,0
+TPTA.US,D,20220721,000000,23.4,23.4,23.4,23.4,2508,0
+TPTA.US,D,20220722,000000,23.05,23.7,23.05,23.7,2034,0
+TPTA.US,D,20220725,000000,23.277,23.5,23.277,23.5,1209,0
+TPTA.US,D,20220727,000000,23.03,23.56,23.03,23.56,229,0
+TPTA.US,D,20220803,000000,23.48,23.48,23.37,23.37,300,0
+TPTA.US,D,20220804,000000,23.35,23.7,23.35,23.7,950,0
+TPTA.US,D,20220805,000000,23.02,23.5,23.02,23.5,1025,0
+TPTA.US,D,20220808,000000,23.5576,23.7,23.5576,23.7,1999,0
+TPTA.US,D,20220810,000000,23.68,23.7,23.68,23.7,708,0
+TPTA.US,D,20220812,000000,23.5,23.68,23.468,23.468,977,0
+TPTA.US,D,20220817,000000,23.7,23.7,23.13,23.26,1841,0
+TPTA.US,D,20220818,000000,23.5,23.5,23.26,23.5,4746,0
+TPTA.US,D,20220822,000000,23.24,23.55,23.235,23.55,848,0
+TPTA.US,D,20220824,000000,23.5,23.5997,21.6,23.29,10951,0
+TPTA.US,D,20220825,000000,23.28,23.635,23.28,23.55,2174,0
+TPTA.US,D,20220829,000000,23.55,23.55,23.55,23.55,398,0
+TPTA.US,D,20220830,000000,23,23,23,23,533,0
+TPTA.US,D,20220902,000000,22.775,22.775,22.775,22.775,100,0
+TPTA.US,D,20220906,000000,22.75,22.75,21.61,22.7,2230,0
+TPTA.US,D,20220907,000000,21.66,22.3829,21.66,22.3829,941,0
+TPTA.US,D,20220908,000000,22.01,22.15,22.01,22.11,608,0
+TPTA.US,D,20220909,000000,22.3404,22.3404,22.3404,22.3404,110,0
+TPTA.US,D,20220912,000000,22.67,22.67,22.4,22.4,254,0
+TPTA.US,D,20220913,000000,22.45,22.4501,22.45,22.4501,377,0
+TPTA.US,D,20220914,000000,22.95,22.95,22.95,22.95,150,0
+TPTA.US,D,20220915,000000,21.43,22.48,21.37,22.44,2956,0
+TPTA.US,D,20220916,000000,22.85,22.85,22.85,22.85,500,0
+TPTA.US,D,20220923,000000,21.57,21.57,21.57,21.57,500,0
+TPTA.US,D,20220927,000000,21.6936,21.6936,21.5,21.5,1341,0
+TPTA.US,D,20220930,000000,20.8,21.25,20.8,21.25,661,0
+TPTA.US,D,20221003,000000,21.5,21.5,21.5,21.5,100,0
+TPTA.US,D,20221004,000000,20.9976,20.9976,19.55,19.95,1268,0
+TPTA.US,D,20221005,000000,20,20.378,16.9501,17.51,12291,0
+TPTA.US,D,20221006,000000,17.11,18.15,16.22,17.46,41470,0
+TPTA.US,D,20221007,000000,17.9,18.5,17.7155,18.01,18416,0
+TPTA.US,D,20221010,000000,19.075,19.25,18.925,19.25,3294,0
+TPTA.US,D,20221011,000000,18.5,18.99,18.25,18.53,2593,0
+TPTA.US,D,20221012,000000,18.9,18.9,18.56,18.56,295,0
+TPTA.US,D,20221013,000000,18.75,19,18.49,18.8111,3533,0
+TPTA.US,D,20221014,000000,18.525,18.97,18.525,18.79,980,0
+TPTA.US,D,20221017,000000,19,19,18.51,19,3214,0
+TPTA.US,D,20221018,000000,19,19,18.5,19,1195,0
+TPTA.US,D,20221019,000000,19,19,18.6587,18.6587,1800,0
+TPTA.US,D,20221020,000000,18.98,18.98,18.65,18.65,914,0
+TPTA.US,D,20221021,000000,18.67,18.67,18.6647,18.6647,417,0
+TPTA.US,D,20221024,000000,18.6,19,18.6,18.79,1704,0
+TPTA.US,D,20221025,000000,18.895,18.9999,18.895,18.9999,530,0
+TPTA.US,D,20221026,000000,19,19,18.9,18.9999,494,0
+TPTA.US,D,20221027,000000,19.3,19.3,19.2999,19.2999,517,0
+TPTA.US,D,20221028,000000,19,19.1,19,19.1,751,0
+TPTA.US,D,20221031,000000,19.3,19.5,18.6001,18.95,7597,0
+TPTA.US,D,20221102,000000,19.22,19.22,18.99,18.99,2533,0
+TPTA.US,D,20221103,000000,18.85,18.85,18.5,18.51,10852,0
+TPTA.US,D,20221104,000000,18.74,18.74,18.28,18.4342,1661,0
+TPTA.US,D,20221108,000000,18.95,18.95,18.525,18.525,508,0
+TPTA.US,D,20221109,000000,18.5,18.9999,18.4,18.9999,3031,0
+TPTA.US,D,20221110,000000,19,20.03,19,19.5712,2202,0
+TPTA.US,D,20221111,000000,19.57,19.6,19.17,19.6,1473,0
+TPTA.US,D,20221114,000000,19.6,19.6,19.5999,19.5999,540,0
+TPTA.US,D,20221115,000000,20.04,20.05,20.01,20.05,3516,0
+TPTA.US,D,20221116,000000,20.1,21.96,20.1,20.8155,6421,0
+TPTA.US,D,20221117,000000,20.75,21.1642,20.75,21.04,863,0
+TPTA.US,D,20221118,000000,21.01,21.7599,21,21.2001,2156,0
+TPTA.US,D,20221122,000000,20.5,20.5,20.5,20.5,400,0
+TPTA.US,D,20221123,000000,20.1,20.2578,19.9944,20,996,0
+TPTA.US,D,20221125,000000,19.9,19.96,19.9,19.96,1350,0
+TPTA.US,D,20221128,000000,19.74,19.99,19.25,19.25,1221,0
+TPTA.US,D,20221129,000000,20.97,20.97,19.793,19.793,2224,0
+TPTA.US,D,20221130,000000,19.5,19.7899,19.5,19.7899,1146,0
+TPTA.US,D,20221201,000000,19.99,19.99,19.93,19.93,1630,0
+TPTA.US,D,20221202,000000,20,20,20,20,1953,0
+TPTA.US,D,20221205,000000,20.88,20.88,20.12,20.12,963,0
+TPTA.US,D,20221206,000000,20.15,20.63,19.31,19.31,9650,0
+TPTA.US,D,20221207,000000,20.295,20.295,19.6,19.66,17145,0
+TPTA.US,D,20221208,000000,19.05,20.278,19.05,19.45,650,0
+TPTA.US,D,20221209,000000,19.35,19.7,19.35,19.7,1996,0
+TPTA.US,D,20221212,000000,19.59,19.59,19.59,19.59,1498,0
+TPTA.US,D,20221213,000000,19.8,19.8,19.33,19.33,2192,0
+TPTA.US,D,20221214,000000,18.66,19.45,18.62,18.62,823,0
+TPTA.US,D,20221216,000000,18.5,18.81,18.5,18.8,1855,0
+TPTA.US,D,20221219,000000,18.51,18.51,18.51,18.51,715,0
+TPTA.US,D,20221220,000000,19.6038,20.14,18.51,20.14,3155,0
+TPTA.US,D,20221221,000000,19.4,19.4,18.65,19.35,2232,0
+TPTA.US,D,20221223,000000,18.51,19.6186,18.51,19.6186,1270,0
+TPTA.US,D,20221227,000000,19.85,19.85,19.85,19.85,203,0
+TPTA.US,D,20221229,000000,18.79,18.89,18.79,18.85,1204,0
+TPTA.US,D,20221230,000000,20,20,20,20,100,0
+TPTA.US,D,20230105,000000,19.6,19.6,19.5,19.5,272,0
+TPTA.US,D,20230106,000000,19,19.9,19,19.01,1027,0
+TPTA.US,D,20230110,000000,20,20,20,20,175,0
+TPTA.US,D,20230111,000000,19.55,20.55,19.55,20.55,4183,0
+TPTA.US,D,20230112,000000,21.2899,21.29,21.01,21.29,4207,0
+TPTA.US,D,20230113,000000,21.4016,21.47,21.38,21.38,990,0
+TPTA.US,D,20230117,000000,21.01,21.01,20.52,20.939,1734,0
+TPTA.US,D,20230120,000000,21.22,21.22,21.22,21.22,256,0
+TPTA.US,D,20230123,000000,21.3316,21.7759,21.3316,21.7759,596,0
+TPTA.US,D,20230124,000000,22.33,22.33,22.33,22.33,110,0
+TPTA.US,D,20230127,000000,21.41,21.41,21.3,21.3001,1027,0
+TPTA.US,D,20230130,000000,22,22,22,22,1167,0
+TPTA.US,D,20230131,000000,21.33,21.8641,21.33,21.5118,2950,0
+TPTA.US,D,20230203,000000,22.25,22.25,21.99,21.9999,1429,0
+TPTA.US,D,20230206,000000,21.0998,21.0998,21.0998,21.0998,302,0
+TPTA.US,D,20230207,000000,21.8127,22.36,21.2,22,828,0
+TPTA.US,D,20230209,000000,22,22.245,21.8936,21.8936,901,0
+TPTA.US,D,20230210,000000,22.3458,22.3465,22.3458,22.3465,628,0
+TPTA.US,D,20230213,000000,22.4,22.4,22.4,22.4,314,0
+TPTA.US,D,20230214,000000,21.9503,22.2626,21.95,21.9501,1054,0
+TPTA.US,D,20230215,000000,21.8001,21.9106,21.8,21.8,1395,0
+TPTA.US,D,20230217,000000,21.7,21.7,21.7,21.7,505,0
+TPTA.US,D,20230222,000000,21.4,21.55,21.4,21.55,322,0
+TPTA.US,D,20230224,000000,21.1,21.1001,21.0101,21.0101,1519,0
+TPTA.US,D,20230227,000000,21.01,21.0625,21.01,21.0625,897,0
+TPTA.US,D,20230301,000000,21.04,21.06,21,21,2060,0
+TPTA.US,D,20230302,000000,21.05,21.0501,21.05,21.05,596,0
+TPTA.US,D,20230309,000000,21.1,21.1,21.1,21.1,435,0
+TPTA.US,D,20230310,000000,21.0001,21.0001,20.21,20.21,3044,0
+TPTA.US,D,20230313,000000,21.9999,21.9999,19.21,20.4,2591,0
+TPTA.US,D,20230317,000000,20,20,19.525,19.55,971,0
+TPTA.US,D,20230320,000000,19.44,19.44,19,19.1,2009,0
+TPTA.US,D,20230321,000000,19,20.95,19,19.9999,1267,0
+TPTA.US,D,20230324,000000,20.3,20.3001,20.3,20.3001,666,0
+TPTA.US,D,20230329,000000,20.6,20.6,20.6,20.6,102,0
+TPTA.US,D,20230331,000000,20.89,20.89,20.89,20.89,108,0
+TPTA.US,D,20230405,000000,20.95,20.95,20.95,20.95,106,0
+TPTA.US,D,20230410,000000,20.77,20.77,20.2385,20.55,851,0
+TPTA.US,D,20230417,000000,20.33,20.33,20.33,20.33,148,0
+TPTA.US,D,20230418,000000,20.6464,20.6464,20.6464,20.6464,245,0
+TPTA.US,D,20230419,000000,20.5429,20.5429,20.5429,20.5429,236,0
+TPTA.US,D,20230424,000000,20.5,20.5,20.5,20.5,138,0
+TPTA.US,D,20230426,000000,20.5,20.5,20.5,20.5,118,0
+TPTA.US,D,20230427,000000,20.59,20.59,20.59,20.59,149,0
+TPTA.US,D,20230428,000000,20.6,20.6,20.35,20.35,1131,0
+TPTA.US,D,20230502,000000,20.3,20.3,20.3,20.3,424,0
+TPTA.US,D,20230503,000000,20,20.35,19.14,19.33,2597,0
+TPTA.US,D,20230504,000000,19.223,19.223,19.223,19.223,819,0
+TPTA.US,D,20230505,000000,18.69,18.69,18.5,18.5,839,0
+TPTA.US,D,20230508,000000,18.5,18.5003,18.5,18.5001,697,0
+TPTA.US,D,20230516,000000,19.78,19.78,19,19,5808,0
+TPTA.US,D,20230517,000000,19.32,19.32,18.8,18.8,636,0
+TPTA.US,D,20230519,000000,18.8,18.98,18.8,18.8,12918,0
+TPTA.US,D,20230522,000000,18.81,19.195,18.75,19.195,758,0
+TPTA.US,D,20230523,000000,18.55,18.55,18.55,18.55,1189,0
+TPTA.US,D,20230524,000000,18.55,18.9777,18.55,18.6,31665,0
+TPTA.US,D,20230525,000000,18.59,18.6,18.59,18.6,1306,0
+TPTA.US,D,20230526,000000,18.6,19.25,18.6,18.7,21932,0
+TPTA.US,D,20230530,000000,18.98,18.98,18.98,18.98,114,0
+TPTA.US,D,20230531,000000,18.8,19.34,18.8,19.34,1823,0
+TPTA.US,D,20230601,000000,19.0987,19.0987,18.935,18.935,3923,0
+TPTA.US,D,20230602,000000,18.89,19,18.85,19,6983,0
+TPTA.US,D,20230605,000000,19.01,19.0125,19.01,19.0125,376,0
+TPTA.US,D,20230606,000000,19,19.29,18.96,19.29,2875,0
+TPTA.US,D,20230607,000000,19.18,19.18,19.03,19.03,2589,0
+TPTA.US,D,20230608,000000,19.13,19.13,18.95,19,5321,0
+TPTA.US,D,20230609,000000,19.04,19.04,19.02,19.02,270,0
+TPTA.US,D,20230613,000000,18.9062,18.9062,18.9062,18.9062,468,0
+TPTA.US,D,20230615,000000,18.47,18.7009,18.46,18.7009,893,0
+TPTA.US,D,20230616,000000,18.6,18.6,18.12,18.45,2447,0
+TPTA.US,D,20230620,000000,18.3,18.3,18.3,18.3,627,0
+TPTA.US,D,20230621,000000,18.43,18.45,18.43,18.45,873,0
+TPTA.US,D,20230623,000000,18.6,18.6,18.275,18.45,5012,0
+TPTA.US,D,20230626,000000,18.5025,18.59,18.5,18.5,1358,0
+TPTA.US,D,20230627,000000,18.63,18.69,18.1,18.69,6473,0
+TPTA.US,D,20230628,000000,18.7,19.11,18.7,19.03,3656,0
+TPTA.US,D,20230629,000000,19.045,19.045,18.7,19,5593,0
+TPTA.US,D,20230630,000000,19,19.1,18.9999,19,9558,0
+TPTA.US,D,20230703,000000,19.05,19.6,19.05,19.5,1757,0
+TPTA.US,D,20230705,000000,19.65,19.8501,19.5,19.5,2260,0
+TPTA.US,D,20230706,000000,19.25,19.3,19.18,19.18,3797,0
+TPTA.US,D,20230707,000000,19.45,19.45,19.3,19.3,5369,0
+TPTA.US,D,20230710,000000,19.375,19.45,19.3,19.3,1096,0
+TPTA.US,D,20230711,000000,19.3427,19.3427,19.3427,19.3427,1137,0
+TPTA.US,D,20230712,000000,19.8,19.8,19.5,19.5,465,0
+TPTA.US,D,20230714,000000,19.75,19.75,19.75,19.75,295,0
+TPTA.US,D,20230717,000000,19.5537,19.74,19.5,19.74,1567,0
+TPTA.US,D,20230718,000000,19.5,19.5,19.25,19.3299,4837,0
+TPTA.US,D,20230719,000000,19.47,19.54,19.47,19.5,1836,0
+TPTA.US,D,20230720,000000,19.6,20,19.6,19.6,5153,0
+TPTA.US,D,20230721,000000,19.6,19.65,19.5,19.62,2279,0
+TPTA.US,D,20230726,000000,19.875,19.875,19.875,19.875,227,0
+TPTA.US,D,20230727,000000,20,20,19.75,20,4145,0
+TPTA.US,D,20230731,000000,20.067,20.25,20.067,20.2001,1850,0
+TPTA.US,D,20230803,000000,20.3173,20.56,20.3173,20.56,206,0
+TPTA.US,D,20230804,000000,20.2896,20.2896,20.2896,20.2896,102,0
+TPTA.US,D,20230807,000000,20.49,20.49,20.42,20.42,375,0
+TPTA.US,D,20230808,000000,20.59,20.59,20.59,20.59,974,0
+TPTA.US,D,20230809,000000,21.0001,21.0101,21,21.0101,904,0
+TPTA.US,D,20230810,000000,21.2312,21.2312,21.2312,21.2312,1064,0
+TPTA.US,D,20230814,000000,21.2,21.2,21,21,529,0
+TPTA.US,D,20230815,000000,21,21.7125,21,21.7125,789,0
+TPTA.US,D,20230817,000000,21,22.1348,19.85,20.86,3208,0
+TPTA.US,D,20230822,000000,21.11,21.11,20.5,20.6099,3916,0
+TPTA.US,D,20230823,000000,20.34,20.34,20.34,20.34,614,0
+TPTA.US,D,20230824,000000,20.6475,20.99,20.02,20.96,1747,0
+TPTA.US,D,20230825,000000,20.75,20.75,20.75,20.75,204,0
+TPTA.US,D,20230828,000000,20.75,20.75,20.75,20.75,136,0
+TPTA.US,D,20230829,000000,20.7,20.75,20.7,20.75,655,0
+TPTA.US,D,20230831,000000,20.995,20.995,20.24,20.73,1215,0
+TPTA.US,D,20230901,000000,20.94,20.94,20.65,20.65,1151,0
+TPTA.US,D,20230905,000000,20.88,20.88,20.88,20.88,156,0
+TPTA.US,D,20230906,000000,20.7499,20.75,20.2102,20.2102,4202,0
+TPTA.US,D,20230912,000000,20.25,20.2501,20.03,20.05,709,0
+TPTA.US,D,20230919,000000,19.71,19.8501,19.71,19.8501,314,0
+TPTA.US,D,20230921,000000,19.73,19.8,19.7,19.8,1400,0
+TPTA.US,D,20230925,000000,19.8,19.8,19.62,19.62,417,0
+TPTA.US,D,20230926,000000,19.62,20.418,19.62,19.62,713,0
+TPTA.US,D,20230928,000000,19.62,19.6201,19,19.5,3582,0
+TPTA.US,D,20230929,000000,19.094,20.156,19,19.6,3531,0
+TPTA.US,D,20231002,000000,19.9204,19.9204,19.5,19.5,2645,0
+TPTA.US,D,20231003,000000,20.03,20.03,19.2,19.2,2782,0
+TPTA.US,D,20231004,000000,19.2,19.2,19.2,19.2,410,0
+TPTA.US,D,20231005,000000,19.2,19.2,19.2,19.2,487,0
+TPTA.US,D,20231006,000000,19.2,19.2,19,19,1401,0
+TPTA.US,D,20231009,000000,19.3937,19.3937,19,19,2000,0
+TPTA.US,D,20231012,000000,19,19.1383,19,19,2403,0
+TPTA.US,D,20231016,000000,19,19.0001,19,19.0001,735,0
+TPTA.US,D,20231017,000000,19,19,19,19,451,0
+TPTA.US,D,20231018,000000,19,19,18.8,18.8,4764,0
+TPTA.US,D,20231019,000000,18.952,19,18.928,18.928,1618,0
+TPTA.US,D,20231020,000000,18.7002,19,18.5,19,15056,0
+TPTA.US,D,20231023,000000,18.6,19,18.6,19,784,0
+TPTA.US,D,20231025,000000,18.7501,18.866,18.7501,18.866,1074,0
+TPTA.US,D,20231027,000000,18.76,18.76,18.75,18.75,381,0
+TPTA.US,D,20231031,000000,19,19,18.75,19,945,0
+TPTA.US,D,20231101,000000,19,19,19,19,1027,0
+TPTA.US,D,20231102,000000,18.99,19.42,18.9,19.02,9465,0
+TPTA.US,D,20231103,000000,19.3406,19.3406,18.95,18.95,416,0
+TPTA.US,D,20231106,000000,18.94,18.94,18.6,18.65,6072,0
+TPTA.US,D,20231109,000000,18.69,18.71,18.3227,18.4,3282,0
+TPTA.US,D,20231110,000000,18.46,18.46,16.81,17.5,3568,0
+TPTA.US,D,20231113,000000,17.45,18.125,17.4,17.41,1415,0
+TPTA.US,D,20231114,000000,17.71,17.71,17.71,17.71,266,0
+TPTA.US,D,20231115,000000,18.18,18.5,18.1503,18.1503,961,0
+TPTA.US,D,20231116,000000,18,18.95,18,18.9406,2601,0
+TPTA.US,D,20231117,000000,18.6815,18.94,18.55,18.94,1407,0
+TPTA.US,D,20231120,000000,19.37,19.37,19.23,19.23,2408,0
+TPTA.US,D,20231122,000000,19.17,19.19,19.13,19.16,2540,0
+TPTA.US,D,20231127,000000,18.575,18.66,18.575,18.66,664,0
+TPTA.US,D,20231129,000000,18.03,18.8399,17.78,18.73,6117,0
+TPTA.US,D,20231130,000000,18.77,19.11,18.77,19.11,1214,0
+TPTA.US,D,20231201,000000,19.15,19.3,19.08,19.29,14127,0
+TPTA.US,D,20231204,000000,19.3,19.3,18.832,18.91,1111,0
+TPTA.US,D,20231205,000000,19.29,19.3,19.27,19.3,7996,0
+TPTA.US,D,20231206,000000,18.86,19.19,17.98,18.85,8554,0
+TPTA.US,D,20231207,000000,18.8,18.91,18.53,18.91,574,0
+TPTA.US,D,20231208,000000,18.86,18.86,18.5,18.7,608,0
+TPTA.US,D,20231211,000000,18.4,18.63,18.4,18.63,963,0
+TPTA.US,D,20231213,000000,18.45,18.75,17.95,18,4758,0
+TPTA.US,D,20231214,000000,17.35,17.54,17.2,17.3,7485,0
+TPTA.US,D,20231215,000000,17.86,18,17.2277,17.66,6344,0
+TPTA.US,D,20231218,000000,17.2,17.615,17.2,17.52,4632,0
+TPTA.US,D,20231219,000000,17.9435,17.9435,17.21,17.36,3644,0
+TPTA.US,D,20231220,000000,17.5,17.5,17.48,17.4999,4103,0
+TPTA.US,D,20231222,000000,17.3,17.45,17.3,17.34,10423,0
+TPTA.US,D,20231226,000000,17.35,17.65,17.27,17.65,941,0
+TPTA.US,D,20231227,000000,17.6,17.69,17.31,17.63,4956,0
+TPTA.US,D,20231228,000000,17.93,18.12,17.26,18.07,3704,0
+TPTA.US,D,20231229,000000,17.87,18.1275,17.44,18.1275,2175,0
+TPTA.US,D,20240102,000000,17.68,18.15,17.68,18.15,1320,0
+TPTA.US,D,20240103,000000,17.95,18,17.75,17.75,1638,0
+TPTA.US,D,20240104,000000,17.75,17.77,17.75,17.75,1742,0
+TPTA.US,D,20240105,000000,18.15,18.15,17.77,17.86,437,0
+TPTA.US,D,20240108,000000,18.055,18.7499,18.055,18.7499,792,0
+TPTA.US,D,20240109,000000,17.75,18.74,17.75,18.74,2273,0
+TPTA.US,D,20240110,000000,18.0893,18.16,18.08,18.1,2842,0
+TPTA.US,D,20240111,000000,18.7275,18.7275,18.3849,18.3849,6321,0
+TPTA.US,D,20240112,000000,18.39,18.39,18.39,18.39,410,0
+TPTA.US,D,20240116,000000,18.22,18.22,18.22,18.22,453,0
+TPTA.US,D,20240117,000000,17.75,18.23,17.75,18.23,1721,0
+TPTA.US,D,20240118,000000,18,18,18,18,2420,0
+TPTA.US,D,20240119,000000,18.31,18.31,17.98,18.26,2718,0
+TPTA.US,D,20240122,000000,18.27,18.3,18,18.06,1046,0
+TPTA.US,D,20240123,000000,18.03,18.07,18.03,18.03,2789,0
+TPTA.US,D,20240124,000000,18.04,18.13,18.02,18.02,857,0
+TPTA.US,D,20240126,000000,18.25,18.25,18.03,18.03,1672,0
+TPTA.US,D,20240129,000000,17.88,18.235,17.75,18.1,1174,0
+TPTA.US,D,20240130,000000,18.2813,18.2813,18.05,18.05,565,0
+TPTA.US,D,20240131,000000,18.1807,18.275,17.85,17.85,909,0
+TPTA.US,D,20240201,000000,17.85,17.92,17.85,17.92,909,0
+TPTA.US,D,20240202,000000,18,18,17.9,17.92,607,0
+TPTA.US,D,20240205,000000,17.75,17.88,17.5,17.88,629,0
+TPTA.US,D,20240206,000000,17.6574,17.6574,17.2854,17.59,1251,0
+TPTA.US,D,20240207,000000,17.6,17.6,17,17.06,5846,0
+TPTA.US,D,20240208,000000,16.72,16.873,16.12,16.3,6112,0
+TPTA.US,D,20240209,000000,16.5,17,16.0718,16.39,9714,0
+TPTA.US,D,20240212,000000,16.8,17,16.3,17,4215,0
+TPTA.US,D,20240213,000000,16.7676,16.7676,16.7676,16.7676,109,0
+TPTA.US,D,20240214,000000,16.5,17.72,16.5,17.44,7891,0
+TPTA.US,D,20240215,000000,17.4,17.4,17.0517,17.4,3253,0
+TPTA.US,D,20240216,000000,17.2498,17.2498,17.0114,17.03,1214,0
+TPTA.US,D,20240220,000000,17.02,17.02,17.01,17.01,1020,0
+TPTA.US,D,20240221,000000,17,17,16.85,16.8874,1129,0
+TPTA.US,D,20240222,000000,16.65,16.75,16.58,16.58,1999,0
+TPTA.US,D,20240223,000000,16.5999,16.65,16.25,16.6206,3203,0
+TPTA.US,D,20240226,000000,16.62,17.11,16.62,17,2063,0
+TPTA.US,D,20240227,000000,16.8,16.8,16.69,16.775,2802,0
+TPTA.US,D,20240228,000000,16.75,16.75,16.3062,16.3062,1263,0
+TPTA.US,D,20240229,000000,16.75,17.14,16.5095,17.14,1766,0
+TPTA.US,D,20240301,000000,17.38,17.5,16.8367,16.8367,1609,0
+TPTA.US,D,20240304,000000,16.5,16.8953,16.5,16.8953,284,0
+TPTA.US,D,20240305,000000,16.55,17.2293,16.51,17.035,4197,0
+TPTA.US,D,20240306,000000,16.6,17.093,16.3188,16.3188,3896,0
+TPTA.US,D,20240307,000000,16.12,16.8408,16.12,16.17,1458,0
+TPTA.US,D,20240308,000000,16.22,16.22,15.4,15.415,4806,0
+TPTA.US,D,20240311,000000,16.4349,16.4349,15.65,15.65,5230,0
+TPTA.US,D,20240312,000000,16.1033,16.1033,15.66,15.66,1530,0
+TPTA.US,D,20240313,000000,16.185,16.72,16.185,16.72,1026,0
+TPTA.US,D,20240314,000000,15.5,15.54,15.0316,15.28,5263,0
+TPTA.US,D,20240315,000000,15.67,15.67,14.07,14.32,7041,0
+TPTA.US,D,20240318,000000,14.93,14.93,14.3,14.3,2841,0
+TPTA.US,D,20240319,000000,14.3,14.34,14.3,14.34,2309,0
+TPTA.US,D,20240320,000000,15.4128,15.4248,15.4128,15.4248,1173,0
+TPTA.US,D,20240321,000000,14.86,14.86,13.85,13.97,7863,0
+TPTA.US,D,20240322,000000,14,14.2706,13.86,14.15,7061,0
+TPTA.US,D,20240325,000000,14.01,14.55,13.9912,14.13,9893,0
+TPTA.US,D,20240326,000000,14,14.4,13.73,13.895,8273,0
+TPTA.US,D,20240327,000000,14.09,14.09,12.85,13.18,11695,0
+TPTA.US,D,20240328,000000,13.07,13.35,10.94,12.828,14282,0
+TPTA.US,D,20240401,000000,13,13.03,12,12.05,13915,0
+TPTA.US,D,20240402,000000,12.05,12.72,12.05,12.72,4482,0
+TPTA.US,D,20240403,000000,12.7308,12.7308,12.05,12.23,11626,0
+TPTA.US,D,20240404,000000,12.18,12.25,12.14,12.15,15077,0
+TPTA.US,D,20240405,000000,12.1501,12.25,11.74,12.25,39847,0
+TPTA.US,D,20240408,000000,12.65,12.65,12.0504,12.2,4270,0
+TPTA.US,D,20240409,000000,12.1069,12.25,12.05,12.15,5324,0
+TPTA.US,D,20240410,000000,12.3403,12.3403,12.3403,12.3403,300,0
+TPTA.US,D,20240411,000000,12.705,12.705,12.0501,12.59,3049,0
+TPTA.US,D,20240412,000000,12.06,12.15,12.05,12.15,701,0
+TPTA.US,D,20240415,000000,12.05,12.36,12.05,12.05,1034,0
+TPTA.US,D,20240416,000000,12.15,12.189,11.86,11.91,4752,0
+TPTA.US,D,20240417,000000,11.84,12.25,11.5,12.24,10967,0
+TPTA.US,D,20240418,000000,12.25,12.25,12.12,12.1239,960,0
+TPTA.US,D,20240419,000000,12.05,12.05,12.05,12.05,1841,0
+TPTA.US,D,20240422,000000,12.2,12.2,12.2,12.2,1267,0
+TPTA.US,D,20240423,000000,12.2,12.25,12.15,12.25,1812,0
+TPTA.US,D,20240424,000000,12.3001,12.66,12.3,12.3,701,0
+TPTA.US,D,20240425,000000,12.6,12.68,12.6,12.68,1910,0
+TPTA.US,D,20240426,000000,12.41,12.41,12.27,12.39,955,0
+TPTA.US,D,20240429,000000,12.45,12.45,12.45,12.45,220,0
+TPTA.US,D,20240430,000000,12.412,12.512,12.06,12.06,2829,0
+TPTA.US,D,20240501,000000,12.85,12.8999,12.85,12.8999,1254,0
+TPTA.US,D,20240502,000000,12.0836,12.84,11.87,12.14,11719,0
+TPTA.US,D,20240503,000000,12,12,11.7,11.7,1875,0
+TPTA.US,D,20240506,000000,11.55,11.55,11.55,11.55,574,0
+TPTA.US,D,20240507,000000,11.57,11.57,11.325,11.325,1434,0
+TPTA.US,D,20240508,000000,11.19,12.2256,10.93,12.2256,8178,0
+TPTA.US,D,20240509,000000,11.74,12,11.74,12,201,0
+TPTA.US,D,20240510,000000,11.9,11.9,11.9,11.9,234,0
+TPTA.US,D,20240514,000000,12.2,12.2,11.95,11.95,4367,0
+TPTA.US,D,20240515,000000,11.92,11.92,11.14,11.74,7502,0
+TPTA.US,D,20240516,000000,11.6,12.23,11.6,12.23,1479,0
+TPTA.US,D,20240517,000000,12,12.3699,12,12.3699,2425,0
+TPTA.US,D,20240520,000000,12.63,13.65,12.63,13.5,23051,0
+TPTA.US,D,20240521,000000,13.49,14.56,13.49,14.25,22778,0
+TPTA.US,D,20240522,000000,14.3,15.21,14.3,15.1499,9351,0
+TPTA.US,D,20240523,000000,14.75,15.16,14.621,15.16,3605,0
+TPTA.US,D,20240524,000000,15.7399,15.7399,14.99,15.2263,2121,0
+TPTA.US,D,20240528,000000,15.28,15.3,14.78,14.8,4364,0
+TPTA.US,D,20240529,000000,15.73,16.62,15.69,16.4,9227,0
+TPTA.US,D,20240530,000000,16.35,17,16,17,6931,0
+TPTA.US,D,20240531,000000,17.21,17.6,16.0001,17.17,8663,0
+TPTA.US,D,20240603,000000,17.25,17.5,17.0203,17.21,4956,0
+TPTA.US,D,20240604,000000,17.25,17.625,17.25,17.25,6737,0
+TPTA.US,D,20240605,000000,17.25,17.8301,17.01,17.45,933,0
+TPTA.US,D,20240606,000000,17.45,17.5,17.1377,17.47,1486,0
+TPTA.US,D,20240607,000000,17.5,17.5,17.2,17.25,2912,0
+TPTA.US,D,20240610,000000,17.6564,17.8,17,17.5,2615,0
+TPTA.US,D,20240611,000000,18,18.25,17.86,17.86,4464,0
+TPTA.US,D,20240612,000000,17.99,18.25,17.99,18,6992,0
+TPTA.US,D,20240613,000000,18,18.03,17.99,18,3084,0
+TPTA.US,D,20240614,000000,17.75,17.75,16.872,17.5,6102,0
+TPTA.US,D,20240617,000000,17.0006,17.1136,17.0001,17.0001,1676,0
+TPTA.US,D,20240618,000000,17.5,17.615,16.87,16.95,4555,0
+TPTA.US,D,20240620,000000,18.3,18.3,16.9752,18.015,3904,0
+TPTA.US,D,20240621,000000,18,18,18,18,354,0
+TPTA.US,D,20240625,000000,17.575,17.575,16.87,17.33,834,0
+TPTA.US,D,20240626,000000,18.2,18.2,18.2,18.2,232,0
+TPTA.US,D,20240627,000000,17.86,18.2,17.118,17.52,10120,0
+TPTA.US,D,20240628,000000,17.62,18,17.085,17.8213,6519,0
+TPTA.US,D,20240701,000000,17.36,17.8275,17.02,17.25,11816,0
+TPTA.US,D,20240702,000000,17.56,17.56,17.31,17.31,1597,0
+TPTA.US,D,20240703,000000,17.58,17.58,17.58,17.58,101,0
+TPTA.US,D,20240708,000000,17.12,17.58,17.12,17.42,935,0
+TPTA.US,D,20240709,000000,17.435,17.9049,17.435,17.6081,5700,0
+TPTA.US,D,20240710,000000,17.9,17.9,17.55,17.55,1709,0
+TPTA.US,D,20240711,000000,17.8143,18.2,17.09,18,25085,0
+TPTA.US,D,20240712,000000,18,18,17.35,17.9,1303,0
+TPTA.US,D,20240715,000000,17.2344,18,17.2344,17.5,13466,0
+TPTA.US,D,20240716,000000,18,18,17.97,18,3617,0
+TPTA.US,D,20240717,000000,18,18,18,18,339,0
+TPTA.US,D,20240718,000000,17.7,17.99,17.61,17.95,1447,0
+TPTA.US,D,20240722,000000,18.1128,18.25,17.97,18.25,1926,0
+TPTA.US,D,20240723,000000,17.601,18.25,17.601,18.25,1156,0
+TPTA.US,D,20240724,000000,17.75,17.99,17.71,17.71,3426,0
+TPTA.US,D,20240725,000000,17.9,18.09,17.81,17.81,400,0
+TPTA.US,D,20240726,000000,17.98,17.98,17.98,17.98,147,0
+TPTA.US,D,20240729,000000,17.68,17.7001,17.68,17.7001,1168,0
+TPTA.US,D,20240730,000000,17.775,17.775,17.5,17.5,1321,0
+TPTA.US,D,20240801,000000,17.84,17.935,17.51,17.935,1050,0
+TPTA.US,D,20240802,000000,17.75,18.2499,17.37,17.37,3175,0
+TPTA.US,D,20240805,000000,17.37,17.37,16.5,17.31,639,0
+TPTA.US,D,20240806,000000,17.4702,17.478,17.4702,17.478,1226,0
+TPTA.US,D,20240807,000000,17.69,17.7,16.51,17.09,3472,0
+TPTA.US,D,20240809,000000,17.41,17.41,17.41,17.41,303,0
+TPTA.US,D,20240812,000000,17.85,17.85,17.85,17.85,167,0
+TPTA.US,D,20240814,000000,17.2949,17.2949,16.65,17,1353,0
+TPTA.US,D,20240815,000000,17,17.01,17,17,2083,0
+TPTA.US,D,20240816,000000,17.03,17.03,14.96,14.96,9109,0
+TPTA.US,D,20240819,000000,15.88,17.72,15.88,17,15029,0
+TPTA.US,D,20240820,000000,17,17.01,16.95,17.01,2640,0
+TPTA.US,D,20240821,000000,17.75,17.75,17.74,17.75,991,0
+TPTA.US,D,20240822,000000,17.74,17.83,17.74,17.83,1005,0
+TPTA.US,D,20240823,000000,17.83,18,17.83,17.97,2702,0
+TPTA.US,D,20240826,000000,17.96,17.98,17.96,17.98,1608,0
+TPTA.US,D,20240827,000000,17.98,17.98,17.98,17.98,1735,0
+TPTA.US,D,20240828,000000,17.9999,18,17.9999,18,676,0
+TPTA.US,D,20240829,000000,18,18.08,17.56,18,1188,0
+TPTA.US,D,20240830,000000,18,18,17.83,18,1591,0
+TPTA.US,D,20240903,000000,17.9,18.165,17.84,18.165,1041,0
+TPTA.US,D,20240904,000000,17.825,17.825,17.664,17.664,2574,0
+TPTA.US,D,20240905,000000,18.12,18.12,18.12,18.12,195,0
+TPTA.US,D,20240906,000000,18.07,18.138,17.9,17.9,4867,0
+TPTA.US,D,20240909,000000,17.82,17.82,17.82,17.82,108,0
+TPTA.US,D,20240910,000000,18.1399,18.25,18.1399,18.24,2623,0
+TPTA.US,D,20240911,000000,18.25,18.25,18.25,18.25,1185,0
+TPTA.US,D,20240912,000000,17.92,18.22,17.9001,18,3554,0
+TPTA.US,D,20240913,000000,18,18,17.73,17.95,3234,0
+TPTA.US,D,20240916,000000,17.94,18,17.6301,17.999,4041,0
+TPTA.US,D,20240917,000000,18,18,18,18,550,0
+TPTA.US,D,20240918,000000,18.2,18.2,18.0143,18.0143,467,0
+TPTA.US,D,20240919,000000,18.17,18.17,18.17,18.17,132,0
+TPTA.US,D,20240920,000000,18.25,18.25,17.75,17.75,267,0
+TPTA.US,D,20240923,000000,17.9,18.0857,17.9,18.0857,729,0
+TPTA.US,D,20240924,000000,17.3644,17.775,17.3644,17.775,643,0
+TPTA.US,D,20240925,000000,18.22,18.25,17.865,17.865,1811,0
+TPTA.US,D,20240926,000000,18.19,18.19,17.95,17.95,752,0
+TPTA.US,D,20240927,000000,18.25,18.25,17.92,17.92,264,0
+TPTA.US,D,20240930,000000,17.95,18.25,17.9,17.9,2523,0
+TPTA.US,D,20241001,000000,17.81,17.95,17.81,17.95,3188,0
+TPTA.US,D,20241002,000000,18.25,18.25,17.77,17.78,740,0
+TPTA.US,D,20241003,000000,18.03,18.25,17.81,18.25,2338,0
+TPTA.US,D,20241004,000000,18.25,18.25,18.25,18.25,110,0
+TPTA.US,D,20241007,000000,18.25,18.25,18.25,18.25,193,0
+TPTA.US,D,20241008,000000,18.25,18.25,17.965,17.965,254,0
+TPTA.US,D,20241009,000000,18.165,18.25,18.165,18.165,2231,0
+TPTA.US,D,20241010,000000,17.99,18,17.99,18,3437,0
+TPTA.US,D,20241011,000000,18.05,18.05,18.0084,18.0084,517,0
+TPTA.US,D,20241014,000000,17.72,18.2,17.6801,17.71,1706,0
+TPTA.US,D,20241015,000000,17.965,17.98,17.33,17.44,4108,0
+TPTA.US,D,20241016,000000,17.44,17.69,17.44,17.69,993,0
+TPTA.US,D,20241017,000000,17.7,17.97,17.7,17.97,1336,0
+TPTA.US,D,20241018,000000,17.62,17.62,17.62,17.62,131,0
+TPTA.US,D,20241021,000000,17.89,17.89,17.51,17.6999,2529,0
+TPTA.US,D,20241022,000000,17.473,17.68,17.473,17.68,2483,0
+TPTA.US,D,20241024,000000,17.68,17.89,17.68,17.88,906,0
+TPTA.US,D,20241030,000000,17.625,17.625,17.625,17.625,1137,0
+TPTA.US,D,20241031,000000,17.6,17.6,17.45,17.45,1111,0
+TPTA.US,D,20241101,000000,17.5,17.575,17.5,17.575,2051,0
+TPTA.US,D,20241104,000000,17.5,17.59,17.5,17.59,1036,0
+TPTA.US,D,20241106,000000,17.55,17.55,17.55,17.55,378,0
+TPTA.US,D,20241112,000000,17.8102,17.8102,17.6,17.6,10442,0
+TPTA.US,D,20241115,000000,17.63,17.63,17.6124,17.6124,374,0
+TPTA.US,D,20241118,000000,17.42,17.42,17.42,17.42,361,0
+TPTA.US,D,20241119,000000,17.61,17.8,17.6,17.776,3317,0
+TPTA.US,D,20241121,000000,17.79,17.79,17.675,17.675,465,0
+TPTA.US,D,20241125,000000,17.55,17.6,17.4,17.6,3465,0
+TPTA.US,D,20241126,000000,17.7189,17.75,17.675,17.675,5975,0
+TPTA.US,D,20241127,000000,17.5,17.9,17.49,17.9,6531,0
+TPTA.US,D,20241202,000000,17.55,17.6,17.5051,17.5051,3042,0
+TPTA.US,D,20241203,000000,17.95,17.95,17.95,17.95,163,0
+TPTA.US,D,20241204,000000,17.99,18,17.7625,17.7625,3141,0
+TPTA.US,D,20241205,000000,17.9478,17.9478,17.9478,17.9478,294,0
+TPTA.US,D,20241206,000000,18.2037,18.2037,18.1448,18.1448,451,0
+TPTA.US,D,20241209,000000,18.14,18.14,18.1399,18.1399,631,0
+TPTA.US,D,20241210,000000,18.14,18.14,18.14,18.14,333,0
+TPTA.US,D,20241211,000000,18,18,18,18,102,0
+TPTA.US,D,20241212,000000,18,18,17.54,17.54,733,0
+TPTA.US,D,20241213,000000,18,18,17.44,18,2480,0
+TPTA.US,D,20241216,000000,17.95,18,17.95,18,538,0
+TPTA.US,D,20241217,000000,17.8,18.18,17.75,17.75,1221,0
+TPTA.US,D,20241218,000000,17.25,17.75,15.62,15.62,17312,0
+TPTA.US,D,20241219,000000,14.77,15.495,14.77,15,3109,0
+TPTA.US,D,20241220,000000,15.84,15.84,15.1,15.3555,1750,0
+TPTA.US,D,20241223,000000,15.086,15.086,13.77,13.77,2339,0
+TPTA.US,D,20241224,000000,14.505,14.505,14.505,14.505,623,0
+TPTA.US,D,20241226,000000,14,15,14,14.95,9164,0
+TPTA.US,D,20241227,000000,14.3395,15.46,14.3395,15.46,2931,0
+TPTA.US,D,20241230,000000,15.116,15.116,15.116,15.116,1187,0
+TPTA.US,D,20241231,000000,16.13,16.13,14.0601,15.2001,10521,0
+TPTA.US,D,20250103,000000,15.21,15.3325,15.21,15.3325,1010,0
+TPTA.US,D,20250110,000000,16.2072,16.2072,15.5305,15.5305,539,0
+TPTA.US,D,20250114,000000,15.9,15.99,15.55,15.8505,7788,0
+TPTA.US,D,20250115,000000,17.09,17.12,17.07,17.12,2627,0
+TPTA.US,D,20250116,000000,17.46,17.46,16.8254,17.17,593,0
+TPTA.US,D,20250117,000000,17.066,17.5,16.92,16.92,804,0
+TPTA.US,D,20250121,000000,17.185,17.3,17.185,17.3,486,0
+TPTA.US,D,20250122,000000,17.4,17.4,15.5,15.77,10853,0
+TPTA.US,D,20250123,000000,15.9019,16.35,15.9019,16.35,424,0
+TPTA.US,D,20250124,000000,16.67,17.48,16.0001,16.2501,1506,0
+TPTA.US,D,20250127,000000,16.65,16.65,16.27,16.36,3306,0
+TPTA.US,D,20250128,000000,16.45,17.49,15.96,16.4,4830,0
+TPTA.US,D,20250129,000000,16.4,16.9,16.1,16.9,1237,0
+TPTA.US,D,20250130,000000,16.89,16.89,16.12,16.7,1884,0
+TPTA.US,D,20250131,000000,16.95,16.95,16.85,16.9,1181,0
+TPTA.US,D,20250203,000000,16.9,16.9,16.425,16.767,1099,0
+TPTA.US,D,20250204,000000,16.21,16.21,16.1,16.1,1051,0
+TPTA.US,D,20250205,000000,16.58,16.75,16.58,16.7,401,0
+TPTA.US,D,20250206,000000,17.3998,17.3998,16.574,16.6,1513,0
+TPTA.US,D,20250207,000000,16.7,17.034,16.65,16.65,1734,0
+TPTA.US,D,20250210,000000,16.3501,16.95,16.3501,16.55,5549,0
+TPTA.US,D,20250211,000000,17,17.1,16.3,16.3,771,0
+TPTA.US,D,20250212,000000,16.5,16.7,16.34,16.5501,4628,0
+TPTA.US,D,20250213,000000,16.69,16.69,16.38,16.69,1593,0
+TPTA.US,D,20250214,000000,16.7,16.7,16.7,16.7,177,0
+TPTA.US,D,20250218,000000,16.6899,16.6899,16.6899,16.6899,176,0
+TPTA.US,D,20250219,000000,16.68,17.05,16.35,16.7,3092,0
+TPTA.US,D,20250220,000000,16.7,16.72,16.5,16.7,5482,0
+TPTA.US,D,20250224,000000,16.6975,16.71,16.6737,16.71,3027,0
+TPTA.US,D,20250225,000000,16.71,17.39,16.6806,17.39,13685,0
+TPTA.US,D,20250226,000000,17.4,17.4,17,17.1,9924,0
+TPTA.US,D,20250227,000000,17.2,17.2,17.1,17.1,1614,0
+TPTA.US,D,20250228,000000,17.4,17.4,17.06,17.07,1967,0
+TPTA.US,D,20250304,000000,17.2632,17.2632,17.2632,17.2632,531,0
+TPTA.US,D,20250305,000000,17.325,17.46,17.2552,17.41,3088,0
+TPTA.US,D,20250306,000000,17.2968,17.2968,17.2968,17.2968,163,0
+TPTA.US,D,20250310,000000,17.5965,17.5965,17.5965,17.5965,292,0
+TPTA.US,D,20250311,000000,17.39,17.5,17.11,17.25,2242,0
+TPTA.US,D,20250312,000000,16.9301,16.9301,16.9301,16.9301,540,0
+TPTA.US,D,20250313,000000,17.05,17.05,17,17,423,0
+TPTA.US,D,20250317,000000,16.9081,17.1,16.9081,17.1,464,0
+TPTA.US,D,20250318,000000,17.4,17.4,17.4,17.4,133,0
+TPTA.US,D,20250319,000000,17.55,17.6,17.3348,17.3348,937,0
+TPTA.US,D,20250320,000000,17.11,17.635,17.11,17.635,3447,0
+TPTA.US,D,20250321,000000,17.42,18.07,17.42,17.9614,3761,0
+TPTA.US,D,20250324,000000,18.03,18.24,18.03,18.24,1947,0
+TPTA.US,D,20250325,000000,18.205,18.25,18.205,18.25,1918,0
+TPTA.US,D,20250326,000000,16.63,18.16,16.63,17.57,965,0
+TPTA.US,D,20250327,000000,17.49,17.49,17.49,17.49,348,0
+TPTA.US,D,20250328,000000,17.49,17.5,17.49,17.49,447,0
+TPTA.US,D,20250331,000000,17.47,17.5,17.03,17.5,979,0
+TPTA.US,D,20250401,000000,17.4,17.43,17.4,17.43,733,0
+TPTA.US,D,20250403,000000,17.1,17.1,17.1,17.1,289,0
+TPTA.US,D,20250404,000000,16.62,16.62,16.62,16.62,834,0
+TPTA.US,D,20250407,000000,16.62,17.19,16.62,17.19,1553,0
+TPTA.US,D,20250408,000000,16.925,16.925,16.62,16.63,1110,0
+TPTA.US,D,20250409,000000,16.8616,16.8616,16.62,16.62,1460,0
+TPTA.US,D,20250414,000000,17.625,18.1602,17.625,18.1602,1086,0
+TPTA.US,D,20250421,000000,17.4,17.52,17.39,17.41,2019,0
+TPTA.US,D,20250423,000000,17.5363,18,17.5363,18,1546,0
+TPTA.US,D,20250424,000000,18,18,17.97,17.9999,1467,0
+TPTA.US,D,20250425,000000,17.8552,18,17.8552,18,2123,0
+TPTA.US,D,20250429,000000,18.1,18.1,18.09,18.09,735,0
+TPTA.US,D,20250430,000000,18.0741,18.1,17.6,17.6,2139,0
+TPTA.US,D,20250501,000000,17.75,17.81,17.62,17.72,2141,0
+TPTA.US,D,20250506,000000,17.6,18.1,17.6,17.7838,1394,0
+TPTA.US,D,20250507,000000,18.0302,18.0302,18.0302,18.0302,1018,0
+TPTA.US,D,20250509,000000,17.6893,18.09,17.36,18.09,2811,0
+TPTA.US,D,20250513,000000,18.09,18.1,18.09,18.1,823,0
+TPTA.US,D,20250515,000000,17.74,18.09,17.74,17.96,1328,0
+TPTA.US,D,20250519,000000,18.1,18.2771,18.0999,18.1935,2100,0
+TPTA.US,D,20250520,000000,17.7672,18.25,17.69,18.23,1102,0
+TPTA.US,D,20250521,000000,18.2,18.28,18.2,18.28,277,0
+TPTA.US,D,20250522,000000,18,18,18,18,1699,0
+TPTA.US,D,20250523,000000,17.75,17.75,17.0001,17.75,543,0
+TPTA.US,D,20250527,000000,17.75,17.75,17.75,17.75,502,0
+TPTA.US,D,20250528,000000,18.4999,18.4999,18.175,18.49,1594,0
+TPTA.US,D,20250529,000000,18.49,18.49,18.49,18.49,328,0
+TPTA.US,D,20250603,000000,17.25,18.5,17.25,18.5,1124,0
+TPTA.US,D,20250604,000000,17.51,17.56,17.51,17.56,404,0
+TPTA.US,D,20250605,000000,18,18,18,18,178,0
+TPTA.US,D,20250606,000000,18,18.01,18,18,1543,0
+TPTA.US,D,20250609,000000,17.5099,18.5,17.5099,18.5,2938,0
+TPTA.US,D,20250610,000000,18.225,18.25,18.09,18.25,413,0
+TPTA.US,D,20250611,000000,18.5,18.5,18.3,18.35,2281,0
+TPTA.US,D,20250612,000000,18.575,18.575,18.575,18.575,159,0
+TPTA.US,D,20250616,000000,18.75,18.75,18.01,18.01,718,0
+TPTA.US,D,20250624,000000,18.8,18.8,18.2835,18.61,2069,0
+TPTA.US,D,20250625,000000,18.5,18.8,18.5,18.6799,10927,0
+TPTA.US,D,20250626,000000,19,19,19,19,299,0
+TPTA.US,D,20250627,000000,18.8187,18.8187,18.7,18.8001,1740,0
+TPTA.US,D,20250701,000000,18.85,19.5228,18.85,19.5,2315,0
+TPTA.US,D,20250702,000000,19.53,20.086,19.53,20.086,1014,0
+TPTA.US,D,20250703,000000,19.75,20.14,19.75,20.14,5233,0
+TPTA.US,D,20250707,000000,20.4,20.5,19.76,20.2,9478,0
+TPTA.US,D,20250708,000000,20.45,20.7041,20.45,20.64,4582,0
+TPTA.US,D,20250709,000000,20.48,20.59,20.48,20.59,357,0
+TPTA.US,D,20250710,000000,20.44,20.44,20.44,20.44,225,0
+TPTA.US,D,20250711,000000,20.57,20.7,20.57,20.6137,697,0
+TPTA.US,D,20250714,000000,20.57,20.57,20.57,20.57,234,0
+TPTA.US,D,20250715,000000,20.6,20.85,20.6,20.8,7449,0
+TPTA.US,D,20250716,000000,21,21,20.6,21,3231,0
+TPTA.US,D,20250717,000000,21,21.4989,20.9,21.4989,1545,0
+TPTA.US,D,20250718,000000,21.01,21.01,21.01,21.01,137,0
+TPTA.US,D,20250721,000000,21.0751,21.32,21.0751,21.0751,403,0
+TPTA.US,D,20250722,000000,21.285,21.32,21.01,21.01,1857,0
+TPTA.US,D,20250723,000000,20.8123,21.29,20.8123,21,2166,0
+TPTA.US,D,20250724,000000,21.3,21.3,20.8875,21,2533,0
+TPTA.US,D,20250725,000000,21.07,21.07,21.07,21.07,227,0
+TPTA.US,D,20250728,000000,20.975,21.25,20.975,21.25,3305,0
+TPTA.US,D,20250729,000000,21.446,21.446,21.446,21.446,135,0
+TPTA.US,D,20250730,000000,21.26,21.44,21.25,21.3325,774,0
+TPTA.US,D,20250731,000000,21.4998,21.505,21.4998,21.505,3977,0
+TPTA.US,D,20250801,000000,21.69,21.9,21.69,21.9,2606,0
+TPTA.US,D,20250804,000000,21.71,21.9,21.71,21.8002,4899,0
+TPTA.US,D,20250805,000000,21.8,21.9,21.8,21.885,725,0
+TPTA.US,D,20250806,000000,21.88,21.88,21.875,21.875,845,0
+TPTA.US,D,20250807,000000,21.9,21.9,21.9,21.9,294,0
+TPTA.US,D,20250808,000000,21.8785,21.8785,21.8785,21.8785,220,0
+TPTA.US,D,20250811,000000,21.88,21.88,21.88,21.88,211,0
+TPTA.US,D,20250812,000000,21.89,21.9,21.89,21.9,1597,0
+TPTA.US,D,20250814,000000,21.7227,22,21.7,22,3197,0
+TPTA.US,D,20250815,000000,21.99,22,21.85,21.85,4681,0
+TPTA.US,D,20250818,000000,22.24,22.25,22.24,22.24,1391,0
+TPTA.US,D,20250819,000000,22.25,22.25,22.24,22.24,2206,0
+TPTA.US,D,20250820,000000,22.13,22.37,22.13,22.37,794,0
+TPTA.US,D,20250821,000000,22.125,22.5,22.125,22.5,3899,0
+TPTA.US,D,20250825,000000,22.75,22.98,22.53,22.86,1819,0
+TPTA.US,D,20250826,000000,22.7665,22.875,22.7665,22.875,794,0
+TPTA.US,D,20250827,000000,22.76,23.1,22.76,23.1,1828,0
+TPTA.US,D,20250828,000000,23,23.06,23,23.06,629,0
+TPTA.US,D,20250829,000000,23.05,23.06,22.9286,22.9286,2197,0
+TPTA.US,D,20250902,000000,22.8369,23.575,22.8369,23.575,3892,0
+TPTA.US,D,20250903,000000,23.1864,23.48,23.1864,23.48,801,0
+TPTA.US,D,20250904,000000,23.5,23.5,23.25,23.49,8990,0
+TPTA.US,D,20250905,000000,23.25,23.25,23.1222,23.15,1765,0
+TPTA.US,D,20250908,000000,22.7,23,22.68,22.92,7496,0
+TPTA.US,D,20250909,000000,23.1715,23.1715,22.88,22.9,5307,0
+TPTA.US,D,20250915,000000,22.55,22.79,22.55,22.78,5408,0
+TPTA.US,D,20250916,000000,22.81,23.1672,22.81,23.1672,5234,0
+TPTA.US,D,20250917,000000,22.77,23.0951,22.75,23.0951,3626,0
+TPTA.US,D,20250918,000000,22.975,23.154,22.975,23,1148,0
+TPTA.US,D,20250919,000000,23.1312,23.345,23.1312,23.32,4901,0
+TPTA.US,D,20250922,000000,23.155,23.2,23.07,23.1,42889,0
+TPTA.US,D,20250923,000000,23.02,23.2183,23,23.1,38893,0
+TPTA.US,D,20250924,000000,23.18,23.2,23.07,23.2,18775,0
+TPTA.US,D,20250925,000000,22.13,23,22,22.95,3205,0
+TPTA.US,D,20250926,000000,21.1948,23.13,21.1948,23.13,8667,0
+TPTA.US,D,20250929,000000,22.3029,23.2,22.3029,22.855,3842,0
+TPTA.US,D,20250930,000000,23.19,23.2,22.9,22.9,10866,0
+TPTA.US,D,20251001,000000,22.95,23.09,22.95,22.97,1270,0
+TPTA.US,D,20251002,000000,23,23.18,22.97,23.18,6650,0
+TPTA.US,D,20251003,000000,23.2,23.28,23.095,23.19,10778,0
+TPTA.US,D,20251006,000000,23.19,23.19,23.095,23.1675,1186,0
+TPTA.US,D,20251007,000000,23.15,23.1501,23.0722,23.0722,1118,0
+TPTA.US,D,20251008,000000,22.6,22.75,22.6,22.75,681,0
+TPTA.US,D,20251009,000000,23,23.27,23,23.27,3040,0
+TPTA.US,D,20251010,000000,22.95,23.27,22.95,22.96,2781,0
+TPTA.US,D,20251013,000000,23.08,23.115,22.6821,23.115,1382,0
+TPTA.US,D,20251014,000000,23,23.07,22.6,23.07,4225,0
+TPTA.US,D,20251015,000000,23.17,23.2,22.606,23.2,1843,0
+TPTA.US,D,20251016,000000,23.2,23.28,23.2,23.28,1613,0
+TPTA.US,D,20251017,000000,23.28,23.28,23.025,23.08,2147,0
+TPTA.US,D,20251020,000000,23.1453,23.1457,22.98,23.1457,389,0
+TPTA.US,D,20251022,000000,23.2,23.2,22.84,22.84,2389,0
+TPTA.US,D,20251023,000000,22.9,23.0005,22.7,23.0005,2109,0
+TPTA.US,D,20251024,000000,22.85,22.85,22.6,22.82,6811,0
+TPTA.US,D,20251027,000000,22.88,23.15,22.73,22.8,2271,0
+TPTA.US,D,20251028,000000,23.06,23.1,22.8,23.07,2210,0
+TPTA.US,D,20251029,000000,22.79,22.95,22.79,22.95,552,0
+TPTA.US,D,20251031,000000,23,23.325,23,23.2,1568,0
+TPTA.US,D,20251103,000000,23.356,23.56,23.25,23.4,8240,0
+TPTA.US,D,20251104,000000,23.4,23.405,23.31,23.405,1182,0
+TPTA.US,D,20251105,000000,23.4425,23.48,23.4425,23.48,1936,0
+TPTA.US,D,20251106,000000,23.5,23.51,23.4146,23.45,549,0
+TPTA.US,D,20251107,000000,23.5147,23.75,23.4,23.4,846,0
+TPTA.US,D,20251110,000000,23.4,23.4,23.4,23.4,505,0
+TPTA.US,D,20251111,000000,23.47,23.5,23.45,23.5,4347,0
+TPTA.US,D,20251112,000000,23.49,23.5,23.45,23.45,1138,0
+TPTA.US,D,20251113,000000,23.4502,23.4502,23.3735,23.3735,1653,0
+TPTA.US,D,20251114,000000,23.4,23.4,23.3793,23.3793,1837,0
+TPTA.US,D,20251117,000000,23.39,23.4464,23.39,23.3999,1753,0
+TPTA.US,D,20251118,000000,23.4,23.44,23.0225,23.39,36504,0
+TPTA.US,D,20251119,000000,23.39,23.44,23.3001,23.42,16284,0
+TPTA.US,D,20251120,000000,23.42,23.7,23.3601,23.55,12910,0
+TPTA.US,D,20251121,000000,23,23.55,23,23.55,13117,0
+TPTA.US,D,20251124,000000,23.54,23.58,23.48,23.58,17825,0
+TPTA.US,D,20251125,000000,23.58,23.7,23.58,23.65,15860,0
+TPTA.US,D,20251126,000000,23.61,23.7,23.61,23.7,3158,0
+TPTA.US,D,20251128,000000,23.725,23.85,23.7,23.81,34035,0
+TPTA.US,D,20251201,000000,23.7982,23.85,23.71,23.71,16668,0
+TPTA.US,D,20251202,000000,23.82,23.84,23.75,23.81,7028,0
+TPTA.US,D,20251203,000000,23.84,23.88,23.8,23.8,52579,0
+TPTA.US,D,20251204,000000,23.8,23.86,23.75,23.85,28200,0
+TPTA.US,D,20251205,000000,23.8195,23.8195,23.77,23.77,685,0
+TPTA.US,D,20251208,000000,23.87,23.9,23.77,23.9,2764,0
+TPTA.US,D,20251209,000000,23.705,23.84,23.5532,23.8,4255,0
+TPTA.US,D,20251210,000000,23.75,23.848,23.7,23.84,4820,0
+TPTA.US,D,20251211,000000,23.81,23.85,23.75,23.77,5644,0
+TPTA.US,D,20251212,000000,23.785,23.7999,23.5029,23.78,3943,0
+TPTA.US,D,20251215,000000,23.55,23.61,23.53,23.61,2181,0
+TPTA.US,D,20251216,000000,23.6,23.75,23.55,23.75,2106,0
+TPTA.US,D,20251217,000000,23.68,23.7,23.61,23.66,3704,0
+TPTA.US,D,20251218,000000,23.6184,23.73,23.5601,23.68,10474,0
+TPTA.US,D,20251219,000000,23.6392,23.72,23.5759,23.71,5663,0
+TPTA.US,D,20251222,000000,23.59,23.65,23.5,23.64,2532,0
+TPTA.US,D,20251223,000000,23.48,23.632,23.48,23.5,2711,0
+TPTA.US,D,20251224,000000,23.65,23.65,23.4,23.58,7209,0
+TPTA.US,D,20251226,000000,23.5598,23.5598,23.4,23.55,1116,0
+TPTA.US,D,20251229,000000,23.5,23.63,23.5,23.55,3823,0
+TPTA.US,D,20251230,000000,23.575,23.73,23.45,23.59,10507,0
+TPTA.US,D,20251231,000000,23.42,23.69,23.42,23.69,2627,0
+TPTA.US,D,20260102,000000,23.65,23.7,23.4936,23.7,1691,0
+TPTA.US,D,20260105,000000,23.7,23.7,23.6999,23.6999,588,0
+TPTA.US,D,20260106,000000,23.648,23.6899,23.62,23.6899,3504,0
+TPTA.US,D,20260107,000000,23.658,23.66,23.6,23.64,4285,0
+TPTA.US,D,20260108,000000,23.59,23.805,23.57,23.65,6277,0
+TPTA.US,D,20260109,000000,23.6055,23.75,23.6055,23.75,14569,0
+TPTA.US,D,20260112,000000,23.75,23.9,23.7074,23.78,84094,0
+TPTA.US,D,20260113,000000,23.78,23.81,23.76,23.79,39337,0
+TPTA.US,D,20260114,000000,23.78,23.82,23.78,23.8,43320,0
+TPTA.US,D,20260115,000000,23.82,23.865,23.62,23.8,19858,0
+TPTA.US,D,20260116,000000,23.764,23.8,23.764,23.8,16732,0
+TPTA.US,D,20260120,000000,23.76,23.79,23.6,23.78,8138,0
+TPTA.US,D,20260121,000000,23.89,24.03,23.76,23.92,53458,0
+TPTA.US,D,20260122,000000,24.12,24.12,23.87,23.9,3796,0
+TPTA.US,D,20260123,000000,23.87,23.94,23.87,23.9,6659,0
+TPTA.US,D,20260126,000000,23.97,23.99,23.9,23.98,2137,0
+TPTA.US,D,20260127,000000,23.9,23.91,23.82,23.91,9734,0
+TPTA.US,D,20260128,000000,23.8901,23.95,23.89,23.95,3351,0
+TPTA.US,D,20260129,000000,23.92,24.033,23.65,23.79,19633,0
+TPTA.US,D,20260130,000000,23.8,23.8,23.6,23.68,8515,0
+TPTA.US,D,20260202,000000,23.6,23.71,23.55,23.6,3777,0
+TPTA.US,D,20260203,000000,23.5,23.5,22.7,23.33,39620,0
+TPTA.US,D,20260204,000000,23.25,23.55,22.96,23.14,25129,0
+TPTA.US,D,20260205,000000,23.1,23.25,22.91,23.1,16170,0
+TPTA.US,D,20260206,000000,23.19,23.5,23.12,23.29,15530,0
+TPTA.US,D,20260209,000000,23.32,23.61,23.28,23.45,16137,0
+TPTA.US,D,20260210,000000,23.47,23.49,23.31,23.46,8863,0
+TPTA.US,D,20260211,000000,23.5,23.5,23.42,23.4562,11041,0
+TPTA.US,D,20260212,000000,23.5,23.5,23.27,23.36,6609,0
+TPTA.US,D,20260213,000000,23.36,23.36,23.2,23.29,5818,0
+TPTA.US,D,20260217,000000,22.23,22.53,19,19.4,65745,0
+TPTA.US,D,20260218,000000,17.7,18.77,14.95,18.01,109557,0
diff --git a/daily/us/nyse stocks/2/trn.us.txt b/daily/us/nyse stocks/2/trn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ea8673a1f5a2306e4edd09a85948eb1fd51b5b2
--- /dev/null
+++ b/daily/us/nyse stocks/2/trn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRN.US,D,20050225,000000,7.28985,7.49659,7.23942,7.45771,1467161.0185741,0
+TRN.US,D,20050228,000000,7.45771,7.53567,7.40306,7.48464,3105543.7151727,0
+TRN.US,D,20050301,000000,7.47318,7.70725,7.47318,7.61725,4010932.0088336,0
+TRN.US,D,20050302,000000,7.6289,7.69559,7.46554,7.69138,5656244.8514128,0
+TRN.US,D,20050303,000000,7.69138,7.89469,7.61333,7.676,10572559.02736,0
+TRN.US,D,20050304,000000,7.676,7.67963,7.37916,7.4343,6229949.0270085,0
+TRN.US,D,20050307,000000,7.43019,7.43019,7.29406,7.40698,4658513.1539064,0
+TRN.US,D,20050308,000000,7.37916,7.43793,7.37916,7.40698,1863864.1399483,0
+TRN.US,D,20050309,000000,7.40698,7.42245,7.24686,7.27428,2568779.5559521,0
+TRN.US,D,20050310,000000,7.27848,7.35987,7.1922,7.35987,3375662.1603701,0
+TRN.US,D,20050311,000000,7.32902,7.40306,7.28985,7.35987,1176651.3820945,0
+TRN.US,D,20050314,000000,7.34851,7.46124,7.325,7.36389,762632.59613533,0
+TRN.US,D,20050315,000000,7.37916,7.66807,7.37916,7.64104,2482593.3320481,0
+TRN.US,D,20050316,000000,7.60186,7.6526,7.36389,7.39111,1718418.8881995,0
+TRN.US,D,20050317,000000,7.40698,7.4343,7.32902,7.34851,929624.91440567,0
+TRN.US,D,20050318,000000,7.35987,7.66807,7.35576,7.58982,3209446.8925037,0
+TRN.US,D,20050321,000000,7.55104,7.59413,7.49659,7.55868,2080116.9610241,0
+TRN.US,D,20050322,000000,7.55868,7.73036,7.55466,7.62125,1976226.0367876,0
+TRN.US,D,20050323,000000,7.58982,7.58982,7.4105,7.4343,1534106.8209793,0
+TRN.US,D,20050324,000000,7.47318,7.54712,7.45771,7.45771,1463695.4350382,0
+TRN.US,D,20050328,000000,7.51206,7.55104,7.34077,7.35576,2020085.9882314,0
+TRN.US,D,20050329,000000,7.35576,7.37916,7.09496,7.16155,1766514.3259447,0
+TRN.US,D,20050330,000000,7.1922,7.28212,7.12219,7.28212,2179770.3567769,0
+TRN.US,D,20050331,000000,7.25479,7.34077,7.18447,7.32138,1478706.4967827,0
+TRN.US,D,20050401,000000,7.32138,7.4343,7.22766,7.25891,1316328.4896493,0
+TRN.US,D,20050404,000000,7.25891,7.25891,6.92768,7.1922,3933205.5255292,0
+TRN.US,D,20050405,000000,7.17663,7.21923,7.13423,7.18447,1631841.5863656,0
+TRN.US,D,20050406,000000,7.18447,7.30179,7.17663,7.18447,1455231.6100739,0
+TRN.US,D,20050407,000000,7.16155,7.25479,7.11817,7.2353,1449461.4236975,0
+TRN.US,D,20050408,000000,7.20004,7.20004,7.04433,7.05216,1389815.4022876,0
+TRN.US,D,20050411,000000,7.06372,7.08331,6.97019,7.017,1912735.6070062,0
+TRN.US,D,20050412,000000,7.017,7.017,6.76345,6.92768,2634962.6032304,0
+TRN.US,D,20050413,000000,6.91153,6.95883,6.65836,6.6663,2018931.1340832,0
+TRN.US,D,20050414,000000,6.6663,6.67384,6.44791,6.44791,2136677.2448249,0
+TRN.US,D,20050415,000000,6.45143,6.45946,6.18701,6.22177,3441845.2076483,0
+TRN.US,D,20050418,000000,6.23774,6.30355,6.17869,6.25684,2256344.0281154,0
+TRN.US,D,20050419,000000,6.31931,6.36583,6.25684,6.30355,2020864.0597265,0
+TRN.US,D,20050420,000000,6.32696,6.3344,6.18701,6.20228,2077806.2316364,0
+TRN.US,D,20050421,000000,6.28808,6.38964,6.23774,6.37416,1362889.2273196,0
+TRN.US,D,20050422,000000,6.3818,6.39346,6.20228,6.28808,1120474.0074941,0
+TRN.US,D,20050425,000000,6.32696,6.36583,6.24116,6.2916,584098.88402109,0
+TRN.US,D,20050426,000000,6.2916,6.38964,6.19073,6.28387,1310938.1491998,0
+TRN.US,D,20050427,000000,6.25684,6.27211,6.13197,6.13197,1515644.4709756,0
+TRN.US,D,20050428,000000,6.1594,6.18701,6.03864,6.03864,966949.88216372,0
+TRN.US,D,20050429,000000,6.07732,6.10866,5.95677,6.06948,1472547.2746589,0
+TRN.US,D,20050502,000000,6.08134,6.26066,5.99594,6.25684,2022017.8927835,0
+TRN.US,D,20050503,000000,6.25684,6.29552,6.14744,6.25684,3600760.6945194,0
+TRN.US,D,20050504,000000,6.78324,7.15382,6.6663,7.13805,6458891.9695293,0
+TRN.US,D,20050505,000000,7.09878,7.10318,6.75591,6.77129,3457615.9612463,0
+TRN.US,D,20050506,000000,6.80204,7.00124,6.78324,6.98204,2432571.0952068,0
+TRN.US,D,20050509,000000,6.98204,7.08331,6.85727,7.00907,1757665.5495976,0
+TRN.US,D,20050510,000000,6.98987,7.08331,6.92358,6.98204,1551429.6332027,0
+TRN.US,D,20050511,000000,6.98204,7.17663,6.97822,7.11484,1239757.8815843,0
+TRN.US,D,20050512,000000,7.11484,7.11484,6.8418,6.88802,1347882.2499399,0
+TRN.US,D,20050513,000000,6.91153,6.9743,6.7754,6.86501,1572968.5309948,0
+TRN.US,D,20050516,000000,6.87696,6.9934,6.87294,6.9934,749547.31239567,0
+TRN.US,D,20050517,000000,7.00124,7.09878,6.91966,7.08331,841506.78594958,0
+TRN.US,D,20050518,000000,7.12219,7.42656,7.12219,7.38367,1414443.1009623,0
+TRN.US,D,20050519,000000,7.38367,7.44958,7.34851,7.4343,1778054.6986974,0
+TRN.US,D,20050520,000000,7.44185,7.44185,7.29406,7.32138,929240.98411412,0
+TRN.US,D,20050523,000000,7.34851,7.49659,7.34851,7.47318,891142.02922579,0
+TRN.US,D,20050524,000000,7.40698,7.44958,7.36389,7.41472,494449.11876363,0
+TRN.US,D,20050525,000000,7.3678,7.3678,7.20004,7.26301,843431.5428633,0
+TRN.US,D,20050526,000000,7.34077,7.55868,7.34077,7.49659,1348646.0261581,0
+TRN.US,D,20050527,000000,7.53567,7.55868,7.48895,7.50844,689520.42396779,0
+TRN.US,D,20050531,000000,7.51206,7.63282,7.50442,7.55104,1868097.5840672,0
+TRN.US,D,20050601,000000,7.56661,7.78873,7.56269,7.6289,1194345.8715151,0
+TRN.US,D,20050602,000000,7.64104,7.86992,7.58982,7.83554,1437151.1481794,0
+TRN.US,D,20050603,000000,7.84719,7.85033,7.71939,7.76924,982721.65685296,0
+TRN.US,D,20050606,000000,7.76924,7.81958,7.70313,7.81546,885373.88503186,0
+TRN.US,D,20050607,000000,7.8235,8.01329,7.81546,7.88657,1746508.0860453,0
+TRN.US,D,20050608,000000,7.88989,7.95248,7.75709,7.79617,1289388.0194045,0
+TRN.US,D,20050609,000000,7.79176,7.98509,7.74515,7.95658,1273235.3776973,0
+TRN.US,D,20050610,000000,8.64379,8.76346,8.39347,8.62754,5558507.0227529,0
+TRN.US,D,20050613,000000,8.62754,8.67572,8.48768,8.54096,1742273.6208352,0
+TRN.US,D,20050614,000000,8.51883,8.65123,8.49914,8.63194,1395592.7363023,0
+TRN.US,D,20050615,000000,8.6721,8.67572,8.55017,8.5959,1073910.2065502,0
+TRN.US,D,20050616,000000,8.62754,8.67572,8.56515,8.577,1867322.5758458,0
+TRN.US,D,20050617,000000,8.577,8.68042,8.53754,8.61216,1748818.815433,0
+TRN.US,D,20050620,000000,8.61216,8.65387,8.45948,8.48298,1092382.7674659,0
+TRN.US,D,20050621,000000,8.48298,8.63664,8.48298,8.58062,1002348.0508256,0
+TRN.US,D,20050622,000000,8.60471,8.8096,8.5959,8.78923,1704567.7860592,0
+TRN.US,D,20050623,000000,8.78923,8.78923,8.53038,8.577,1130477.6379894,0
+TRN.US,D,20050624,000000,8.55017,8.55017,8.33853,8.3682,2008544.5943876,0
+TRN.US,D,20050627,000000,8.3682,8.3682,8.15951,8.24529,1661086.6594509,0
+TRN.US,D,20050628,000000,8.28525,8.47505,8.2688,8.43098,1060063.1887747,0
+TRN.US,D,20050629,000000,8.40816,8.44704,8.32032,8.36046,898463.25313631,0
+TRN.US,D,20050630,000000,8.41159,8.48768,8.27762,8.3255,973103.9988316,0
+TRN.US,D,20050701,000000,8.35067,8.47965,8.26175,8.40023,960790.66003983,0
+TRN.US,D,20050705,000000,8.40023,8.49376,8.27409,8.42217,1570663.9281543,0
+TRN.US,D,20050706,000000,8.39347,8.41531,8.22668,8.23316,1237443.0678318,0
+TRN.US,D,20050707,000000,8.15951,8.26175,8.07979,8.23697,1229751.1878154,0
+TRN.US,D,20050708,000000,8.27762,8.38113,8.21033,8.35674,1575282.323656,0
+TRN.US,D,20050711,000000,8.41159,8.66044,8.41159,8.63664,1586054.8358256,0
+TRN.US,D,20050712,000000,8.66044,8.79755,8.63948,8.68042,1021591.535598,0
+TRN.US,D,20050713,000000,8.72126,9.12642,8.72126,8.96179,2664205.6341331,0
+TRN.US,D,20050714,000000,8.99283,9.01545,8.8096,8.87785,1275544.0649026,0
+TRN.US,D,20050715,000000,8.85366,9.03866,8.79755,8.98519,1021969.3393424,0
+TRN.US,D,20050718,000000,8.98519,9.02868,8.91027,8.97393,791869.50049097,0
+TRN.US,D,20050719,000000,9.00605,9.0937,8.97393,9.08332,1165493.9185422,0
+TRN.US,D,20050720,000000,9.08332,9.26714,9.01545,9.24383,1177808.2784251,0
+TRN.US,D,20050721,000000,9.25255,9.35764,9.18879,9.25833,1711881.8623313,0
+TRN.US,D,20050722,000000,9.23405,9.36253,9.23032,9.33119,1043517.4269551,0
+TRN.US,D,20050725,000000,9.32629,9.388,9.16852,9.20035,1162801.3010454,0
+TRN.US,D,20050726,000000,9.26714,9.37918,9.23032,9.32238,1031972.9698377,0
+TRN.US,D,20050727,000000,9.7484,9.85122,9.56232,9.60149,3159805.5226802,0
+TRN.US,D,20050728,000000,9.61716,9.71118,9.57798,9.66613,1831159.6098743,0
+TRN.US,D,20050729,000000,9.64557,9.7053,9.56232,9.62892,1215129.1618184,0
+TRN.US,D,20050801,000000,9.71999,9.85122,9.68473,9.75525,1743048.6290567,0
+TRN.US,D,20050802,000000,9.85122,9.99809,9.81989,9.87375,1978142.6249716,0
+TRN.US,D,20050803,000000,9.86983,9.91297,9.76602,9.76602,1216672.0306229,0
+TRN.US,D,20050804,000000,9.91297,9.99522,9.52314,9.58582,1757665.5495976,0
+TRN.US,D,20050805,000000,9.63969,9.8003,9.61716,9.72489,1556816.9103787,0
+TRN.US,D,20050808,000000,9.7484,9.76602,9.46047,9.53882,1215517.1764747,0
+TRN.US,D,20050809,000000,9.60149,9.61324,9.46439,9.52314,706834.04637042,0
+TRN.US,D,20050810,000000,9.58582,9.61716,9.45263,9.56232,879984.56567345,0
+TRN.US,D,20050811,000000,9.58582,9.61716,9.52314,9.59757,797641.7290497,0
+TRN.US,D,20050812,000000,9.59268,9.60149,9.31846,9.46439,1029669.3880884,0
+TRN.US,D,20050815,000000,9.4781,9.56232,9.33119,9.51629,722616.03197167,0
+TRN.US,D,20050816,000000,9.51629,9.51629,9.24089,9.28751,674512.42549683,0
+TRN.US,D,20050817,000000,9.26714,9.46928,9.1839,9.40072,578320.52891514,0
+TRN.US,D,20050818,000000,9.33119,9.33511,9.16089,9.28075,689520.42396779,0
+TRN.US,D,20050819,000000,9.29241,9.41835,9.24089,9.41052,738771.73695247,0
+TRN.US,D,20050822,000000,9.61716,9.61716,9.34392,9.41443,611017.91135067,0
+TRN.US,D,20050823,000000,9.45655,9.49474,9.24089,9.31846,517526.80099539,0
+TRN.US,D,20050824,000000,9.29633,9.48202,9.1839,9.23032,795334.06293565,0
+TRN.US,D,20050825,000000,9.20035,9.26714,9.11202,9.20417,943476.01654601,0
+TRN.US,D,20050826,000000,9.21386,9.25255,9.00605,9.0985,827657.72599165,0
+TRN.US,D,20050829,000000,9.0985,9.42227,9.0937,9.42227,720309.38694882,0
+TRN.US,D,20050830,000000,9.42227,9.4781,9.24961,9.37625,1016196.0896923,0
+TRN.US,D,20050831,000000,9.35764,9.73567,9.28751,9.72881,1294392.3873802,0
+TRN.US,D,20050901,000000,9.63969,9.88256,9.63969,9.8434,1371738.0036666,0
+TRN.US,D,20050902,000000,9.90505,9.99126,9.77679,9.81695,1047361.8353266,0
+TRN.US,D,20050906,000000,9.862,9.95206,9.77288,9.87865,962321.27574999,0
+TRN.US,D,20050907,000000,9.862,9.90505,9.74448,9.88942,1224362.8895482,0
+TRN.US,D,20050908,000000,9.87865,9.95206,9.85122,9.87375,1124707.451613,0
+TRN.US,D,20050909,000000,9.87375,9.89628,9.7954,9.89628,793414.41147794,0
+TRN.US,D,20050912,000000,9.91297,10.4124,9.90802,10.2107,4014385.3392751,0
+TRN.US,D,20050913,000000,10.2107,10.3282,10.0187,10.0853,2464890.673898,0
+TRN.US,D,20050914,000000,10.1059,10.1225,9.94523,9.95206,1627224.211955,0
+TRN.US,D,20050915,000000,10.0363,10.0589,9.7954,9.92762,2989730.5300743,0
+TRN.US,D,20050916,000000,10.3967,10.3967,10.0589,10.3498,6134905.8580279,0
+TRN.US,D,20050919,000000,10.381,10.6572,10.3702,10.5289,3303321.9331505,0
+TRN.US,D,20050920,000000,10.6014,10.8492,10.4711,10.4976,2702682.3927658,0
+TRN.US,D,20050921,000000,10.4486,10.5045,10.2459,10.3252,1579514.7466837,0
+TRN.US,D,20050922,000000,10.3282,10.335,10.0706,10.2038,1878491.2714013,0
+TRN.US,D,20050923,000000,10.2077,10.3282,10.0775,10.2792,1268613.918922,0
+TRN.US,D,20050926,000000,10.3938,10.3967,10.0549,10.1411,1196659.6641763,0
+TRN.US,D,20050927,000000,10.1627,10.3036,10.0069,10.2841,1674941.845956,0
+TRN.US,D,20050928,000000,10.3311,10.4192,10.2332,10.3116,1609527.6803521,0
+TRN.US,D,20050929,000000,10.3282,10.4976,10.1744,10.4976,1251301.3176106,0
+TRN.US,D,20050930,000000,10.4741,10.6141,10.4192,10.5211,1507173.4983729,0
+TRN.US,D,20051003,000000,10.5759,10.6572,10.4682,10.5505,1499866.5697392,0
+TRN.US,D,20051004,000000,10.6484,10.8492,10.526,10.5455,1753817.0568615,0
+TRN.US,D,20051005,000000,10.5455,10.5455,9.9678,9.9776,1870022.3409809,0
+TRN.US,D,20051006,000000,9.98344,9.98344,9.69159,9.85122,2073572.7875175,0
+TRN.US,D,20051007,000000,9.95206,10.1411,9.95206,10.0187,1730730.1848089,0
+TRN.US,D,20051010,000000,10.0187,10.0883,9.9002,9.93247,821889.58179771,0
+TRN.US,D,20051011,000000,9.99809,10.0491,9.53392,9.58582,2745009.6863172,0
+TRN.US,D,20051012,000000,9.51139,9.54175,9.12642,9.23032,3271000.3122769,0
+TRN.US,D,20051013,000000,9.23032,9.28075,8.95522,9.23405,2031243.4517838,0
+TRN.US,D,20051014,000000,9.36939,9.49964,9.06716,9.4918,1588366.5863044,0
+TRN.US,D,20051017,000000,9.51139,9.64948,9.43011,9.50747,1263998.586694,0
+TRN.US,D,20051018,000000,9.4732,9.4732,9.22062,9.28751,1597989.3497818,0
+TRN.US,D,20051019,000000,9.25255,9.48984,9.11202,9.48496,1203967.6139013,0
+TRN.US,D,20051020,000000,9.45655,9.62108,9.28751,9.35372,1273235.3776973,0
+TRN.US,D,20051021,000000,9.36939,9.46733,9.31356,9.36253,593323.42193011,0
+TRN.US,D,20051024,000000,9.39486,9.66808,9.34784,9.6583,1314785.6208448,0
+TRN.US,D,20051025,000000,9.6583,9.7484,9.32629,9.46439,1115859.6963571,0
+TRN.US,D,20051026,000000,9.40072,9.72881,9.37625,9.51923,1148566.2686135,0
+TRN.US,D,20051027,000000,9.54175,9.66808,9.11202,9.12064,985421.42198817,0
+TRN.US,D,20051028,000000,9.14551,9.4781,9.14551,9.44676,1230905.0208724,0
+TRN.US,D,20051031,000000,9.50747,10.0109,9.50747,9.88942,2034326.1261193,0
+TRN.US,D,20051101,000000,9.88942,9.9678,9.81303,9.85122,4240643.8330286,0
+TRN.US,D,20051102,000000,9.862,10.0314,9.77288,9.90505,3882030.4767219,0
+TRN.US,D,20051103,000000,10.1744,10.3586,10.0706,10.2645,2064329.8699668,0
+TRN.US,D,20051104,000000,10.2694,10.3311,9.99809,10.2155,1716879.0826685,0
+TRN.US,D,20051107,000000,10.3282,10.4614,10.1549,10.2576,1888491.838623,0
+TRN.US,D,20051108,000000,10.2018,10.2185,9.92079,10.1744,1111627.2733294,0
+TRN.US,D,20051109,000000,10.3752,10.6219,10.3752,10.4976,2018167.3578649,0
+TRN.US,D,20051110,000000,10.5133,10.6396,10.2978,10.5133,1214359.2590529,0
+TRN.US,D,20051111,000000,10.4976,10.526,10.3282,10.4036,1473318.1985156,0
+TRN.US,D,20051114,000000,10.3967,10.5661,10.339,10.5661,1197041.5522855,0
+TRN.US,D,20051115,000000,10.5661,10.6435,10.3752,10.4192,1153182.6219328,0
+TRN.US,D,20051116,000000,10.4271,10.4486,10.2694,10.4486,925779.48494304,0
+TRN.US,D,20051117,000000,10.4614,10.6435,10.4525,10.6141,1634152.3157532,0
+TRN.US,D,20051118,000000,10.6308,10.7865,10.5721,10.7542,1634916.0919715,0
+TRN.US,D,20051121,000000,10.6925,10.9579,10.6093,10.9344,1240907.6302765,0
+TRN.US,D,20051122,000000,10.8247,11.0754,10.6866,11.0029,1025049.9714954,0
+TRN.US,D,20051123,000000,10.953,11.1391,10.8208,11.0245,1104313.1970573,0
+TRN.US,D,20051125,000000,11.0195,11.0323,10.8668,10.9677,317056.98661202,0
+TRN.US,D,20051128,000000,10.9677,10.9677,10.7062,10.759,1020434.6392674,0
+TRN.US,D,20051129,000000,10.8022,11.0245,10.7865,10.8972,716465.9996686,0
+TRN.US,D,20051130,000000,10.8972,11.0617,10.7954,10.8208,1240907.6302765,0
+TRN.US,D,20051201,000000,10.8903,11.1841,10.8903,11.1753,1489092.0153872,0
+TRN.US,D,20051202,000000,11.1498,11.3712,11.1087,11.3526,1570663.9281543,0
+TRN.US,D,20051205,000000,11.3575,11.5131,11.2428,11.4495,1686482.2187086,0
+TRN.US,D,20051206,000000,11.4495,11.5905,11.4015,11.5396,1949287.6087251,0
+TRN.US,D,20051207,000000,11.5279,11.5631,11.2722,11.3447,2340605.4951057,0
+TRN.US,D,20051208,000000,11.3839,11.5631,11.3075,11.4319,1824625.6472797,0
+TRN.US,D,20051209,000000,11.4279,11.5523,11.3653,11.5005,808799.19260204,0
+TRN.US,D,20051212,000000,11.6542,11.6954,11.5005,11.6278,1064298.6750761,0
+TRN.US,D,20051213,000000,11.6278,11.7228,11.5631,11.5817,1238219.0971445,0
+TRN.US,D,20051214,000000,11.6052,11.714,11.569,11.6052,992727.32953068,0
+TRN.US,D,20051215,000000,11.6121,11.615,11.3281,11.3575,1263225.6206548,0
+TRN.US,D,20051216,000000,11.3653,11.4113,11.2478,11.2928,1799229.0669307,0
+TRN.US,D,20051219,000000,11.2968,11.2968,10.9461,10.9931,1143173.8859815,0
+TRN.US,D,20051220,000000,11.0451,11.0656,10.9275,10.9491,1068915.0283954,0
+TRN.US,D,20051221,000000,11.0059,11.3575,11.0059,11.3075,1436762.1124318,0
+TRN.US,D,20051222,000000,11.3154,11.4701,11.2762,11.4035,881522.32902202,0
+TRN.US,D,20051223,000000,11.4279,11.5905,11.4191,11.4661,556774.48348476,0
+TRN.US,D,20051227,000000,11.5347,11.5347,11.3388,11.4447,1431759.7866385,0
+TRN.US,D,20051228,000000,11.4701,11.5043,11.3869,11.5005,657967.68476849,0
+TRN.US,D,20051229,000000,11.5523,11.5523,11.4191,11.4319,1367885.4265656,0
+TRN.US,D,20051230,000000,11.4143,11.4819,11.332,11.4535,1193965.0044972,0
+TRN.US,D,20060103,000000,11.3154,11.521,11.1087,11.4191,2591094.4830569,0
+TRN.US,D,20060104,000000,11.5005,11.8197,11.4701,11.6238,2290971.2729207,0
+TRN.US,D,20060105,000000,11.6013,11.615,11.4661,11.5181,619490.92613582,0
+TRN.US,D,20060106,000000,11.6424,11.667,11.474,11.569,1090463.1160082,0
+TRN.US,D,20060109,000000,11.569,11.5847,11.4143,11.5347,1267842.9950653,0
+TRN.US,D,20060110,000000,11.4955,11.6914,11.4661,11.6914,946557.66979035,0
+TRN.US,D,20060111,000000,11.6708,11.8491,11.569,11.8227,2113202.3581159,0
+TRN.US,D,20060112,000000,11.8119,11.9079,11.7727,11.7913,1506410.7432458,0
+TRN.US,D,20060113,000000,11.7913,11.8903,11.5905,11.6914,760316.76129166,0
+TRN.US,D,20060117,000000,11.6052,11.6052,11.4447,11.5298,1250140.3369152,0
+TRN.US,D,20060118,000000,11.5298,11.7492,11.4084,11.5847,1390205.4591264,0
+TRN.US,D,20060119,000000,11.667,11.853,11.5768,11.8197,1375204.6082937,0
+TRN.US,D,20060120,000000,11.8491,11.8775,11.6013,11.6013,1072760.457858,0
+TRN.US,D,20060123,000000,11.5905,11.7766,11.5847,11.6013,1787683.588722,0
+TRN.US,D,20060124,000000,11.6914,12.2154,11.6786,12.1968,2317909.7009831,0
+TRN.US,D,20060125,000000,12.2075,12.3623,12.0734,12.1664,1430987.8416907,0
+TRN.US,D,20060126,000000,12.3172,12.897,12.2751,12.8539,3287161.1227137,0
+TRN.US,D,20060127,000000,12.8627,13.2113,12.7354,13.0204,2157452.3663985,0
+TRN.US,D,20060130,000000,13.0106,13.1506,12.9704,13.0556,1778446.7977186,0
+TRN.US,D,20060131,000000,13.3083,13.3406,13.1467,13.2741,3122862.4430313,0
+TRN.US,D,20060201,000000,13.2653,13.4748,13.2035,13.4308,1268613.918922,0
+TRN.US,D,20060202,000000,13.4327,13.469,13.132,13.2035,1586054.8358256,0
+TRN.US,D,20060203,000000,13.1957,13.2819,13.0468,13.1144,1684560.5250686,0
+TRN.US,D,20060206,000000,13.1879,13.4366,13.1242,13.2299,1241301.7714801,0
+TRN.US,D,20060207,000000,13.2221,13.4415,12.8392,12.9058,1808071.7167305,0
+TRN.US,D,20060208,000000,12.9959,12.9959,12.5806,12.7853,2456041.8975509,0
+TRN.US,D,20060209,000000,12.8392,13.2143,12.8049,12.9381,1397520.5564896,0
+TRN.US,D,20060210,000000,12.8715,12.8755,12.5307,12.8392,1442922.3556469,0
+TRN.US,D,20060213,000000,12.8313,12.8578,12.565,12.5924,985801.26791491,0
+TRN.US,D,20060214,000000,12.6188,13.2349,12.6188,13.1536,1506410.7432458,0
+TRN.US,D,20060215,000000,13.1242,13.3328,13.0086,13.3161,1502560.2083273,0
+TRN.US,D,20060216,000000,13.3729,13.5962,13.3543,13.5532,1571436.8941933,0
+TRN.US,D,20060217,000000,13.6002,13.6433,13.3632,13.4121,1162410.2231154,0
+TRN.US,D,20060221,000000,13.4366,13.5081,13.1879,13.3925,1501025.5082523,0
+TRN.US,D,20060222,000000,13.416,13.4248,13.2691,13.3445,1150486.9411624,0
+TRN.US,D,20060223,000000,13.1879,13.3925,13.135,13.2897,1931970.9230489,0
+TRN.US,D,20060224,000000,13.2829,13.4601,13.1467,13.4601,1464853.3524601,0
+TRN.US,D,20060227,000000,13.5022,13.892,13.5022,13.799,1932358.9377052,0
+TRN.US,D,20060228,000000,13.7725,14.0007,13.5316,13.7725,1973144.3835432,0
+TRN.US,D,20060301,000000,13.9076,14.3914,13.7755,14.3386,3182114.3232376,0
+TRN.US,D,20060302,000000,14.6872,14.8136,14.1975,14.3738,3346034.1780845,0
+TRN.US,D,20060303,000000,14.3082,14.5913,14.2407,14.365,2015082.641347,0
+TRN.US,D,20060306,000000,14.1623,14.4444,13.9654,14.0849,1448307.5906404,0
+TRN.US,D,20060307,000000,13.7725,13.9488,13.6188,13.799,4858985.0104722,0
+TRN.US,D,20060308,000000,13.8137,13.8215,13.5532,13.7755,2857362.3933356,0
+TRN.US,D,20060309,000000,13.7862,13.8754,13.6677,13.7225,1771135.78472,0
+TRN.US,D,20060310,000000,13.7647,13.8254,13.4846,13.7911,2036637.8765981,0
+TRN.US,D,20060313,000000,13.8185,13.935,13.6188,13.6805,1689946.7811534,0
+TRN.US,D,20060314,000000,13.6913,13.9282,13.6609,13.9048,2499131.9462293,0
+TRN.US,D,20060315,000000,14.033,14.4365,14.033,14.4316,4194469.0678323,0
+TRN.US,D,20060316,000000,14.4365,14.6011,14.1779,14.2171,2147066.8477941,0
+TRN.US,D,20060317,000000,14.2779,14.3278,14.0458,14.1457,2736931.8338268,0
+TRN.US,D,20060320,000000,14.2641,14.319,14.0458,14.1251,2399478.5504766,0
+TRN.US,D,20060321,000000,14.1006,14.1525,13.7725,13.7911,1927744.6265684,0
+TRN.US,D,20060322,000000,13.7725,14.0683,13.7383,14.0565,1633767.3643705,0
+TRN.US,D,20060323,000000,14.0232,14.0232,13.7353,13.8754,1414060.191762,0
+TRN.US,D,20060324,000000,13.9076,14.2612,13.8381,14.2171,1719187.7698738,0
+TRN.US,D,20060327,000000,14.2779,14.4198,14.1525,14.2211,1486783.3281819,0
+TRN.US,D,20060328,000000,14.3504,14.3504,14.0605,14.1575,1283618.8541194,0
+TRN.US,D,20060329,000000,13.9155,14.4248,13.9155,14.319,2151297.2286395,0
+TRN.US,D,20060330,000000,14.2779,14.3532,13.892,14.1094,1798067.0651441,0
+TRN.US,D,20060331,000000,14.1839,14.3346,13.9126,14.1369,2340994.5308533,0
+TRN.US,D,20060403,000000,14.2005,14.6167,14.2005,14.4649,5097929.5413058,0
+TRN.US,D,20060404,000000,14.4688,14.793,14.4649,14.7842,3158262.6538757,0
+TRN.US,D,20060405,000000,14.6569,15.0691,14.6451,15.0309,3017431.7132638,0
+TRN.US,D,20060406,000000,15.0183,15.0183,14.699,14.9869,2585709.2480632,0
+TRN.US,D,20060407,000000,14.9869,15.0183,14.5589,14.7303,2302128.736473,0
+TRN.US,D,20060410,000000,14.8498,14.9184,14.6696,14.7656,2032014.3756404,0
+TRN.US,D,20060411,000000,14.8136,14.9693,14.4042,14.4826,1521023.579422,0
+TRN.US,D,20060412,000000,14.5109,14.8058,14.4826,14.8058,1114317.8486438,0
+TRN.US,D,20060413,000000,14.8058,14.8106,14.6451,14.793,996962.81583205,0
+TRN.US,D,20060417,000000,14.7802,15.0868,14.7802,15.0359,2863136.6640768,0
+TRN.US,D,20060418,000000,15.1152,15.6352,15.1152,15.5775,3474931.6258313,0
+TRN.US,D,20060419,000000,15.8527,16.166,15.7204,15.9339,5600831.2530306,0
+TRN.US,D,20060420,000000,15.9379,16.0015,15.6352,15.8987,1919273.6539656,0
+TRN.US,D,20060421,000000,16.1788,16.2934,16.0573,16.1818,3150183.780294,0
+TRN.US,D,20060424,000000,16.1846,16.3463,15.9878,16.1572,1903111.8224376,0
+TRN.US,D,20060425,000000,16.168,16.215,15.6597,16.1818,3412602.1767454,0
+TRN.US,D,20060426,000000,16.4931,16.9926,16.4745,16.5617,4509605.3818953,0
+TRN.US,D,20060427,000000,16.2454,16.6792,16.075,16.2454,4146375.6722694,0
+TRN.US,D,20060428,000000,16.1524,16.5813,16.072,16.501,3000878.8038058,0
+TRN.US,D,20060501,000000,16.5402,16.7037,16.4353,16.6714,2397553.7935628,0
+TRN.US,D,20060502,000000,16.8545,16.8545,16.501,16.6655,2939330.4894886,0
+TRN.US,D,20060503,000000,16.8291,17.3667,16.8134,17.2873,5640467.9712674,0
+TRN.US,D,20060504,000000,17.2913,17.4774,16.9848,17.0836,4494211.4109505,0
+TRN.US,D,20060505,000000,17.3177,17.5832,17.2394,17.4558,4315284.5787239,0
+TRN.US,D,20060508,000000,17.5381,17.6292,17.4127,17.6184,1713032.6321147,0
+TRN.US,D,20060509,000000,17.6958,18.1002,17.545,18.0415,3120550.6925525,0
+TRN.US,D,20060510,000000,18.062,18.5948,18.062,18.5135,4588872.691822,0
+TRN.US,D,20060511,000000,18.5762,18.5762,18.1943,18.3794,4558468.6802237,0
+TRN.US,D,20060512,000000,18.3588,18.3588,17.542,17.8163,5205282.9858047,0
+TRN.US,D,20060515,000000,17.7095,18.0826,17.6233,17.974,5114858.2123257,0
+TRN.US,D,20060516,000000,18.1943,18.3392,17.5214,17.7751,4539225.1954514,0
+TRN.US,D,20060517,000000,17.7751,17.8201,16.6714,16.8751,5897495.006178,0
+TRN.US,D,20060518,000000,16.9309,17.1797,16.4814,16.501,3281389.9152461,0
+TRN.US,D,20060519,000000,16.501,16.7204,16.1454,16.4325,5043673.8603454,0
+TRN.US,D,20060522,000000,16.2454,16.3727,15.6597,16.2111,4080958.443392,0
+TRN.US,D,20060523,000000,16.4099,16.7164,16.4001,16.5196,4439575.8840634,0
+TRN.US,D,20060524,000000,16.5352,16.6988,15.7684,16.3511,5217209.3310312,0
+TRN.US,D,20060525,000000,16.5568,16.6753,16.2983,16.3727,3309870.1910219,0
+TRN.US,D,20060526,000000,16.4393,16.5284,16.3541,16.4255,2419098.817902,0
+TRN.US,D,20060530,000000,16.4255,16.4657,15.9673,15.9761,2558777.9676392,0
+TRN.US,D,20060531,000000,16.0417,16.4001,15.8791,16.2022,2808884.04639,0
+TRN.US,D,20060601,000000,16.0505,16.0505,15.0389,15.0819,17332343.088699,0
+TRN.US,D,20060602,000000,15.1798,15.2808,14.9987,15.2024,14753555.817887,0
+TRN.US,D,20060605,000000,15.1269,15.1475,14.412,14.4522,7847554.5598511,0
+TRN.US,D,20060606,000000,14.4248,14.4894,13.8117,14.0849,8827203.7532805,0
+TRN.US,D,20060607,000000,14.0977,14.3141,13.6913,13.7109,5214902.6860084,0
+TRN.US,D,20060608,000000,13.5923,13.6002,12.8862,13.4248,9115014.645716,0
+TRN.US,D,20060609,000000,13.5532,13.8029,13.1791,13.2113,4567709.5555919,0
+TRN.US,D,20060612,000000,13.2937,13.2937,12.4191,12.4729,3676432.7423277,0
+TRN.US,D,20060613,000000,12.3387,12.8755,11.8618,12.2428,5838627.0562633,0
+TRN.US,D,20060614,000000,12.2222,12.6972,12.2154,12.4935,5282752.1541265,0
+TRN.US,D,20060615,000000,12.7981,13.4082,12.7559,13.2573,7232806.6023434,0
+TRN.US,D,20060616,000000,13.2573,13.2623,12.9704,13.0243,6167483.7727929,0
+TRN.US,D,20060619,000000,13.083,13.2299,12.6463,12.7677,3202635.1931024,0
+TRN.US,D,20060620,000000,13.8998,13.9184,13.2653,13.4542,8497702.728203,0
+TRN.US,D,20060621,000000,13.7265,14.2103,13.6051,14.0526,6189800.74208,0
+TRN.US,D,20060622,000000,14.0526,14.0526,13.6051,13.8078,6873421.301089,0
+TRN.US,D,20060623,000000,13.935,14.2994,13.8254,14.2289,6230590.2722827,0
+TRN.US,D,20060626,000000,14.2612,14.5031,14.1653,14.3141,3957568.7615828,0
+TRN.US,D,20060627,000000,14.3386,14.4248,14.0977,14.2171,3800842.4942465,0
+TRN.US,D,20060628,000000,14.2876,14.4718,14.0369,14.4444,3638974.0116222,0
+TRN.US,D,20060629,000000,14.5658,14.8616,14.3738,14.8616,3972709.50191,0
+TRN.US,D,20060630,000000,15.0095,15.7508,14.7264,15.7508,11312741.912352,0
+TRN.US,D,20060703,000000,15.6519,15.6558,15.3268,15.4276,3578695.934759,0
+TRN.US,D,20060705,000000,15.4257,15.5001,14.9144,15.1436,4627082.9456512,0
+TRN.US,D,20060706,000000,15.2024,15.2914,15.0691,15.2425,4159966.3961536,0
+TRN.US,D,20060707,000000,15.2053,15.2053,14.7774,14.7802,3853686.0060759,0
+TRN.US,D,20060710,000000,14.793,15.0309,14.7578,14.8919,3884471.9057833,0
+TRN.US,D,20060711,000000,14.8919,14.9311,14.3308,14.4718,6598697.7345754,0
+TRN.US,D,20060712,000000,14.4649,14.6373,14.0409,14.0977,3781351.9054035,0
+TRN.US,D,20060713,000000,14.0927,14.0927,13.6433,13.6433,3912939.9284646,0
+TRN.US,D,20060714,000000,13.6433,13.7039,13.1389,13.3485,4680441.087446,0
+TRN.US,D,20060717,000000,13.3063,13.5532,13.1663,13.2261,3732863.3475459,0
+TRN.US,D,20060718,000000,13.2691,13.4484,13.0204,13.2035,3196738.3914171,0
+TRN.US,D,20060719,000000,13.2573,14.033,13.2573,13.9126,4178692.187687,0
+TRN.US,D,20060720,000000,14.1779,14.1839,13.2397,13.2741,3148517.3594542,0
+TRN.US,D,20060721,000000,13.2349,13.3485,12.6972,12.8089,3523283.357468,0
+TRN.US,D,20060724,000000,12.8089,13.2035,12.6776,13.2035,2385369.1122623,0
+TRN.US,D,20060725,000000,13.1741,13.1791,12.7599,13.0243,3627945.2055612,0
+TRN.US,D,20060726,000000,12.9293,12.9332,12.5288,12.6355,4116879.4107488,0
+TRN.US,D,20060727,000000,13.1536,13.2495,12.6355,12.6649,4569626.1437761,0
+TRN.US,D,20060728,000000,12.7315,13.132,12.7315,13.039,2742696.9147471,0
+TRN.US,D,20060731,000000,12.9656,13.0704,12.8813,13.0262,1952106.8415308,0
+TRN.US,D,20060801,000000,13.0262,13.0312,12.7089,12.7559,2613665.7040529,0
+TRN.US,D,20060802,000000,12.8343,13.1242,12.7677,13.087,3212125.2147237,0
+TRN.US,D,20060803,000000,13.4484,14.0105,13.1879,13.7109,6891384.3374954,0
+TRN.US,D,20060804,000000,13.935,14.2103,13.5532,13.8675,5617512.8199798,0
+TRN.US,D,20060807,000000,13.8303,14.08,13.7157,13.9616,3622562.01275,0
+TRN.US,D,20060808,000000,14.0653,14.3504,13.8714,13.9155,4240516.1966285,0
+TRN.US,D,20060809,000000,14.0134,14.0526,13.1585,13.1879,2859416.8288318,0
+TRN.US,D,20060810,000000,13.1879,13.4846,12.9959,13.3759,2289946.097355,0
+TRN.US,D,20060811,000000,13.3161,13.3964,13.0086,13.0704,2210681.850702,0
+TRN.US,D,20060814,000000,13.1957,13.4004,12.989,13.0732,1725603.2858891,0
+TRN.US,D,20060815,000000,13.3113,13.4484,13.2006,13.3729,2199390.6242023,0
+TRN.US,D,20060816,000000,13.4484,13.8381,13.2299,13.8381,3406056.9821475,0
+TRN.US,D,20060817,000000,13.7598,13.9184,13.4484,13.5659,2714226.8498833,0
+TRN.US,D,20060818,000000,13.5218,13.609,13.3925,13.5757,1620431.9132866,0
+TRN.US,D,20060821,000000,13.5081,13.512,13.1212,13.1242,1777164.3071702,0
+TRN.US,D,20060822,000000,13.1428,13.3113,13.0704,13.2035,1397000.8210684,0
+TRN.US,D,20060823,000000,13.1428,13.2779,12.8755,12.9381,1826414.5990637,0
+TRN.US,D,20060824,000000,13.0204,13.0782,12.6688,12.7021,1516022.27472,0
+TRN.US,D,20060825,000000,12.6502,12.8509,12.5924,12.7981,1298755.5100817,0
+TRN.US,D,20060828,000000,12.8019,13.0174,12.7521,12.8578,1030692.5214717,0
+TRN.US,D,20060829,000000,12.9166,12.9166,12.5562,12.7903,1383148.6978369,0
+TRN.US,D,20060830,000000,12.8137,12.8862,12.6355,12.7227,1065321.8084594,0
+TRN.US,D,20060831,000000,12.9117,13.0762,12.8313,13.0086,1443692.2584124,0
+TRN.US,D,20060901,000000,13.0518,13.2573,13.0204,13.2006,1493969.768054,0
+TRN.US,D,20060905,000000,13.1614,13.2143,12.9117,13.087,1933639.3860712,0
+TRN.US,D,20060906,000000,12.942,12.9606,12.5964,12.608,2511828.1942215,0
+TRN.US,D,20060907,000000,12.5884,12.5884,12.2751,12.3779,1476271.1942686,0
+TRN.US,D,20060908,000000,12.4739,12.5121,12.232,12.3261,2349713.6286178,0
+TRN.US,D,20060911,000000,12.3172,12.4357,11.997,12.2291,2307649.7765963,0
+TRN.US,D,20060912,000000,12.4005,12.4396,12.2291,12.3261,2552111.2631885,0
+TRN.US,D,20060913,000000,12.3261,12.6276,12.2428,12.5924,3814179.9875127,0
+TRN.US,D,20060914,000000,12.5033,12.6218,12.3671,12.4445,1768697.4189322,0
+TRN.US,D,20060915,000000,12.4612,12.6355,12.4005,12.5768,3126963.1452941,0
+TRN.US,D,20060918,000000,12.5307,12.9215,12.4827,12.8667,2727308.0492582,0
+TRN.US,D,20060919,000000,12.8793,13.0204,12.4788,12.6541,2389733.2560551,0
+TRN.US,D,20060920,000000,12.7315,12.8343,12.5121,12.6404,1408551.404733,0
+TRN.US,D,20060921,000000,12.6404,12.7119,12.2516,12.2673,2687291.4850945,0
+TRN.US,D,20060922,000000,12.1928,12.2428,11.9587,12.0616,2588277.2924335,0
+TRN.US,D,20060925,000000,12.1194,12.3839,12.0459,12.3505,1886187.2357825,0
+TRN.US,D,20060926,000000,12.3671,12.7442,12.3583,12.706,1817947.7108257,0
+TRN.US,D,20060927,000000,12.7089,12.8137,12.5884,12.6688,1899011.1201747,0
+TRN.US,D,20060928,000000,12.7256,12.7853,12.4729,12.5484,2038294.086526,0
+TRN.US,D,20060929,000000,12.5806,12.6825,12.4837,12.5386,1612470.4651931,0
+TRN.US,D,20061002,000000,12.4935,12.4984,12.139,12.1536,2641630.3287723,0
+TRN.US,D,20061003,000000,12.1596,12.2291,12.0548,12.1086,2678060.8206383,0
+TRN.US,D,20061004,000000,12.1038,12.279,12.0978,12.183,3632820.9160456,0
+TRN.US,D,20061005,000000,12.1302,12.7256,12.1126,12.6972,5357398.0052777,0
+TRN.US,D,20061006,000000,12.5503,12.6218,12.2359,12.4837,3178528.2509401,0
+TRN.US,D,20061009,000000,12.4328,12.8235,12.4328,12.6727,2449496.7029531,0
+TRN.US,D,20061010,000000,12.6727,12.8715,12.6218,12.7951,3436582.5035988,0
+TRN.US,D,20061011,000000,12.7521,12.9293,12.6825,12.7755,2553649.0265371,0
+TRN.US,D,20061012,000000,12.8235,13.469,12.8235,13.4366,5070611.2673167,0
+TRN.US,D,20061013,000000,13.419,13.609,13.2887,13.5786,3807255.9680794,0
+TRN.US,D,20061016,000000,13.6433,13.8636,13.6051,13.8303,3593316.9396648,0
+TRN.US,D,20061017,000000,13.8381,13.8792,13.4542,13.5923,2314822.9422828,0
+TRN.US,D,20061018,000000,13.8381,13.9694,13.5659,13.6657,2964596.3701639,0
+TRN.US,D,20061019,000000,13.6657,13.7667,13.5384,13.6256,1722525.7170096,0
+TRN.US,D,20061020,000000,13.5835,13.5884,13.2221,13.3211,1500896.8507609,0
+TRN.US,D,20061023,000000,13.3249,13.6765,13.3249,13.5188,1982122.8384728,0
+TRN.US,D,20061024,000000,13.512,13.7481,13.4415,13.7039,2101404.6703807,0
+TRN.US,D,20061025,000000,13.7843,14.7137,13.7843,14.5775,5748589.2763494,0
+TRN.US,D,20061026,000000,14.6373,14.8106,14.2485,14.3504,2922519.2439569,0
+TRN.US,D,20061027,000000,14.3504,14.5256,14.1975,14.2945,2745781.631265,0
+TRN.US,D,20061030,000000,14.273,14.3278,14.1055,14.1485,2701913.5110915,0
+TRN.US,D,20061031,000000,14.0183,14.1485,13.9528,14.0565,2961511.653646,0
+TRN.US,D,20061101,000000,14.1525,14.6119,13.9831,14.0653,3016919.125481,0
+TRN.US,D,20061102,000000,14.2289,14.2906,13.9184,14.0007,3780317.540017,0
+TRN.US,D,20061103,000000,14.0977,14.1094,13.7481,13.9654,1720987.9536609,0
+TRN.US,D,20061106,000000,14.1211,14.5775,14.0409,14.5139,3027184.1553237,0
+TRN.US,D,20061107,000000,14.4718,14.6647,14.4072,14.6647,2682423.9433398,0
+TRN.US,D,20061108,000000,14.5139,14.9007,14.4473,14.8136,2170663.2443559,0
+TRN.US,D,20061109,000000,14.841,15.1475,14.748,14.9693,3451463.8867608,0
+TRN.US,D,20061110,000000,14.9693,15.0917,14.8919,15.0309,3002810.708358,0
+TRN.US,D,20061113,000000,15.0309,15.0309,14.6735,14.8538,2700628.9783608,0
+TRN.US,D,20061114,000000,14.8733,14.8733,14.6049,14.8449,3685921.7428576,0
+TRN.US,D,20061115,000000,14.9134,15.1984,14.887,15.1553,2180152.244886,0
+TRN.US,D,20061116,000000,15.2024,15.3982,15.0613,15.1015,3235217.1922321,0
+TRN.US,D,20061117,000000,15.0427,15.1064,14.9184,15.0309,1678146.0301445,0
+TRN.US,D,20061120,000000,15.0359,15.313,15.0123,15.2876,1939026.6632472,0
+TRN.US,D,20061121,000000,15.2994,15.4845,15.1475,15.4845,3012297.6667056,0
+TRN.US,D,20061122,000000,15.4775,15.4873,15.2846,15.3042,2264039.9924967,0
+TRN.US,D,20061124,000000,15.2053,15.3385,15.1553,15.1906,691063.29277237,0
+TRN.US,D,20061127,000000,15.1269,15.1269,14.6207,14.6295,2243255.6811022,0
+TRN.US,D,20061128,000000,14.6323,14.6491,14.4248,14.4943,2146037.5878636,0
+TRN.US,D,20061129,000000,14.5873,14.6902,14.4826,14.6813,2760406.7205357,0
+TRN.US,D,20061130,000000,14.6608,14.8106,14.5139,14.7382,4687880.7579357,0
+TRN.US,D,20061201,000000,14.8244,14.9184,14.6079,14.7744,2305848.571718,0
+TRN.US,D,20061204,000000,14.7352,14.9507,14.7352,14.9134,1712783.4858617,0
+TRN.US,D,20061205,000000,14.9419,15.2298,14.8214,15.1984,2673953.9918283,0
+TRN.US,D,20061206,000000,15.1514,15.1906,15.0045,15.171,2202980.7808648,0
+TRN.US,D,20061207,000000,15.1671,15.313,15.0123,15.0565,2604686.2280322,0
+TRN.US,D,20061208,000000,14.9781,15.0995,14.7842,14.8498,2189900.602581,0
+TRN.US,D,20061211,000000,14.8058,14.9213,14.7186,14.744,1441126.2562245,0
+TRN.US,D,20061212,000000,14.7352,14.7352,14.3836,14.4365,2185794.7948622,0
+TRN.US,D,20061213,000000,14.5335,14.5687,14.2876,14.3738,3042570.9786302,0
+TRN.US,D,20061214,000000,14.369,14.8174,14.3592,14.7842,1654289.2553264,0
+TRN.US,D,20061215,000000,14.8733,14.8733,14.7117,14.8292,2734749.7619304,0
+TRN.US,D,20061218,000000,14.8174,14.9419,14.7137,14.7538,2017268.7976081,0
+TRN.US,D,20061219,000000,14.6813,14.7303,14.5227,14.6011,1638385.7598722,0
+TRN.US,D,20061220,000000,14.4248,14.4248,14.0497,14.1711,4682495.5229422,0
+TRN.US,D,20061221,000000,14.1575,14.2367,13.8185,13.9126,2699092.2361034,0
+TRN.US,D,20061222,000000,13.8548,13.8597,13.6256,13.6843,2269422.1642167,0
+TRN.US,D,20061226,000000,13.6843,13.8381,13.6433,13.6805,1389048.5627957,0
+TRN.US,D,20061227,000000,13.7911,14.0653,13.7911,13.9616,1594003.0097335,0
+TRN.US,D,20061228,000000,13.9048,13.9968,13.8254,13.8254,1590934.6306747,0
+TRN.US,D,20061229,000000,13.8303,13.8754,13.6531,13.7225,1729709.093608,0
+TRN.US,D,20070103,000000,13.8185,13.8998,13.419,13.5698,2530297.6918635,0
+TRN.US,D,20070104,000000,13.5022,13.6188,13.4415,13.516,1927478.1217649,0
+TRN.US,D,20070105,000000,13.5022,13.6913,13.3729,13.4082,2840180.4916979,0
+TRN.US,D,20070108,000000,13.3876,13.7559,13.3367,13.6765,2581866.8818743,0
+TRN.US,D,20070109,000000,13.6805,13.7109,13.4308,13.5962,1591185.8191101,0
+TRN.US,D,20070110,000000,13.5052,13.512,13.2937,13.3543,1821802.3301092,0
+TRN.US,D,20070111,000000,13.3632,13.4894,13.3161,13.4248,1946717.5221725,0
+TRN.US,D,20070112,000000,13.4444,13.7461,13.4121,13.7197,1173059.1832497,0
+TRN.US,D,20070116,000000,13.7353,13.9184,13.6843,13.7481,1542457.3048204,0
+TRN.US,D,20070117,000000,13.7039,13.8381,13.562,13.6256,1568610.5137492,0
+TRN.US,D,20070118,000000,13.6374,13.7225,13.4894,13.5835,2022648.9271457,0
+TRN.US,D,20070119,000000,13.559,13.9694,13.4894,13.8029,2261210.548779,0
+TRN.US,D,20070122,000000,13.8548,13.9184,13.6433,13.7598,1552448.6822213,0
+TRN.US,D,20070123,000000,13.7411,14.6323,13.7411,14.2779,2277640.9272928,0
+TRN.US,D,20070124,000000,14.3278,14.415,14.1653,14.3308,1716879.0826685,0
+TRN.US,D,20070125,000000,14.3572,14.415,14.0849,14.1055,1449591.10228,0
+TRN.US,D,20070126,000000,14.1211,14.2818,14.0927,14.1711,1395209.827102,0
+TRN.US,D,20070129,000000,14.1711,14.273,14.0007,14.0409,2721662.4360083,0
+TRN.US,D,20070130,000000,14.0927,14.6049,14.0927,14.5687,5324826.2170599,0
+TRN.US,D,20070131,000000,14.6167,14.9507,14.6011,14.9134,3157752.1082752,0
+TRN.US,D,20070201,000000,15.0163,15.2964,14.9928,15.2778,3845216.0545643,0
+TRN.US,D,20070202,000000,15.2602,15.2964,15.1583,15.2386,3057711.7189572,0
+TRN.US,D,20070205,000000,15.2053,15.2053,14.9693,14.9928,1557066.0566318,0
+TRN.US,D,20070206,000000,15.0016,15.3816,14.9899,15.3581,5965858.0831701,0
+TRN.US,D,20070207,000000,15.4374,15.7254,15.3982,15.6225,5351241.8464274,0
+TRN.US,D,20070208,000000,15.6519,15.695,15.4413,15.5735,2811703.2791958,0
+TRN.US,D,20070209,000000,15.5921,15.6323,15.1838,15.2425,1330052.9764808,0
+TRN.US,D,20070212,000000,15.2425,15.3552,15.1475,15.318,1635295.9378983,0
+TRN.US,D,20070213,000000,15.4207,15.738,15.4178,15.69,2370181.40174,0
+TRN.US,D,20070214,000000,15.7096,16.3012,15.69,16.217,4432035.1255447,0
+TRN.US,D,20070215,000000,16.1886,16.6655,16.1572,16.5284,5042388.3065235,0
+TRN.US,D,20070216,000000,16.5235,16.692,16.4139,16.6832,2827864.0896326,0
+TRN.US,D,20070220,000000,16.6714,17.1855,16.595,17.0876,4294120.4214027,0
+TRN.US,D,20070221,000000,17.0876,17.1914,16.9593,17.1483,3699770.8028156,0
+TRN.US,D,20070222,000000,17.7359,17.9318,16.4745,16.8799,8622630.1733607,0
+TRN.US,D,20070223,000000,16.8799,17.5028,16.6792,17.4245,4671985.4312112,0
+TRN.US,D,20070226,000000,17.59,17.59,17.0836,17.2757,3847500.2355808,0
+TRN.US,D,20070227,000000,16.8417,17.0934,16.6156,16.7625,6270864.151429,0
+TRN.US,D,20070228,000000,16.6469,16.8045,16.2552,16.3139,5019051.2671267,0
+TRN.US,D,20070301,000000,15.9241,16.4697,15.5696,16.3463,2978764.0105765,0
+TRN.US,D,20070302,000000,16.2591,16.2934,15.8419,15.8419,2674978.1463028,0
+TRN.US,D,20070305,000000,15.6862,15.8742,15.4413,15.4413,4142528.2006244,0
+TRN.US,D,20070306,000000,15.5921,15.8252,15.5353,15.6764,3941161.8681666,0
+TRN.US,D,20070307,000000,15.6323,15.9809,15.5892,15.7792,3073094.457899,0
+TRN.US,D,20070308,000000,15.9291,16.1249,15.8624,15.9809,1767410.8440191,0
+TRN.US,D,20070309,000000,16.1846,16.2934,15.9809,16.0857,2090886.4099201,0
+TRN.US,D,20070312,000000,16.0857,16.1328,15.9221,15.9809,2145269.7272805,0
+TRN.US,D,20070313,000000,15.9221,15.9487,15.4609,15.5393,2087810.883223,0
+TRN.US,D,20070314,000000,15.5735,15.7096,15.1358,15.4845,3239065.6849684,0
+TRN.US,D,20070315,000000,15.5001,15.9789,15.4541,15.8154,2392296.1949693,0
+TRN.US,D,20070316,000000,15.8252,16.0475,15.7058,15.9065,1734066.0897622,0
+TRN.US,D,20070319,000000,15.9809,16.2748,15.9809,16.0906,2099862.8226673,0
+TRN.US,D,20070320,000000,16.0906,16.2591,16.0544,16.166,1745093.8747321,0
+TRN.US,D,20070321,000000,16.2022,16.2806,15.9878,16.217,2427948.6153403,0
+TRN.US,D,20070322,000000,16.2904,16.3805,16.1249,16.1788,1998024.2917446,0
+TRN.US,D,20070323,000000,16.217,16.3805,16.1788,16.3463,1515002.2046103,0
+TRN.US,D,20070326,000000,16.3306,16.3541,16.0417,16.2748,1233342.365569,0
+TRN.US,D,20070327,000000,16.1886,16.2228,15.9565,16.0857,1566304.8898176,0
+TRN.US,D,20070328,000000,16.0613,16.0671,15.8497,15.883,1154848.0216815,0
+TRN.US,D,20070329,000000,15.9437,16.263,15.9124,16.2454,2929838.425685,0
+TRN.US,D,20070330,000000,16.4139,16.4657,16.171,16.3423,2867625.380996,0
+TRN.US,D,20070402,000000,16.3727,16.4325,16.0338,16.1288,2390246.8649291,0
+TRN.US,D,20070403,000000,16.12,16.2934,16.12,16.1886,1953904.9831356,0
+TRN.US,D,20070404,000000,15.9437,15.9809,15.221,15.6107,8229891.9491196,0
+TRN.US,D,20070405,000000,15.5921,16.1171,15.4961,15.9976,3258055.939123,0
+TRN.US,D,20070409,000000,16.3463,16.9515,16.3463,16.5872,3841369.6040105,0
+TRN.US,D,20070410,000000,16.9593,16.9662,16.692,16.8799,3673093.7741006,0
+TRN.US,D,20070411,000000,16.8829,16.9818,16.6655,16.7595,1894491.7705195,0
+TRN.US,D,20070412,000000,16.7625,17.1855,16.6655,17.1297,3210652.8012119,0
+TRN.US,D,20070413,000000,17.2277,17.2423,16.9544,17.1855,1362170.3791142,0
+TRN.US,D,20070416,000000,17.3041,17.4402,17.2463,17.2707,1548140.6984446,0
+TRN.US,D,20070417,000000,17.2561,17.2873,17.073,17.1444,2189135.8052716,0
+TRN.US,D,20070418,000000,17.119,17.2492,16.8829,16.8829,2632861.1975389,0
+TRN.US,D,20070419,000000,16.7801,16.8799,16.6156,16.638,3656037.4666807,0
+TRN.US,D,20070420,000000,16.9123,17.2218,16.9123,17.2002,5365348.2213681,0
+TRN.US,D,20070423,000000,17.2051,17.7829,17.2002,17.7447,4322600.6971784,0
+TRN.US,D,20070424,000000,17.8201,18.2873,17.6752,18.2707,5446403.4619874,0
+TRN.US,D,20070425,000000,18.5263,18.874,18.5263,18.6819,5729468.3225212,0
+TRN.US,D,20070426,000000,18.6791,18.6791,18.1747,18.2354,3619609.016997,0
+TRN.US,D,20070427,000000,18.2079,18.7417,18.1296,18.6879,3833332.5951682,0
+TRN.US,D,20070430,000000,18.7133,18.7133,18.0709,18.0885,3011412.3806344,0
+TRN.US,D,20070501,000000,18.1453,18.3216,17.5792,17.8848,4702785.6261954,0
+TRN.US,D,20070502,000000,17.9964,18.3735,17.9544,18.2051,3113579.7029239,0
+TRN.US,D,20070503,000000,19.1011,19.3764,16.9897,17.9318,17385404.092955,0
+TRN.US,D,20070504,000000,17.9367,17.9768,17.2345,17.3227,7026887.2242208,0
+TRN.US,D,20070507,000000,17.3325,17.3736,17.0396,17.115,3614083.8925088,0
+TRN.US,D,20070508,000000,17.019,17.6997,16.8007,17.4852,5754493.225673,0
+TRN.US,D,20070509,000000,17.1581,17.6879,17.1581,17.542,3182889.3314592,0
+TRN.US,D,20070510,000000,17.5048,17.6184,17.3001,17.6184,4313359.8218101,0
+TRN.US,D,20070511,000000,17.8564,18.3304,17.7996,18.3216,7016711.0293126,0
+TRN.US,D,20070514,000000,18.398,18.538,18.2011,18.346,9643314.9799722,0
+TRN.US,D,20070515,000000,18.3549,18.4802,18.1414,18.1981,5558869.5101292,0
+TRN.US,D,20070516,000000,18.3392,18.4382,18.1247,18.1815,3265747.8191394,0
+TRN.US,D,20070517,000000,18.2079,18.2167,17.92,18.1189,3386301.9306835,0
+TRN.US,D,20070518,000000,18.2521,18.3872,17.9935,18.062,2544925.8444077,0
+TRN.US,D,20070521,000000,18.1267,18.4136,18.0758,18.3304,2054353.808934,0
+TRN.US,D,20070522,000000,18.398,18.7828,18.3549,18.6144,4243595.8076904,0
+TRN.US,D,20070523,000000,18.7505,18.7868,18.3186,18.3304,3729664.2688135,0
+TRN.US,D,20070524,000000,18.398,18.5292,17.7477,17.9024,3808200.4774402,0
+TRN.US,D,20070525,000000,18.112,18.2452,17.923,18.0464,1772286.5545034,0
+TRN.US,D,20070529,000000,18.0326,18.1051,17.9318,17.9964,1974679.0836182,0
+TRN.US,D,20070530,000000,17.9406,18.1189,17.877,18.0758,2588049.5890957,0
+TRN.US,D,20070531,000000,18.0963,18.1767,17.9446,17.9964,3069777.9536785,0
+TRN.US,D,20070601,000000,18.0709,18.2256,17.9808,18.1267,2263777.5720581,0
+TRN.US,D,20070604,000000,18.2707,18.2707,18.0386,18.2051,1834110.563445,0
+TRN.US,D,20070605,000000,18.2657,18.4596,18.1365,18.3128,2303537.8423303,0
+TRN.US,D,20070606,000000,18.1325,18.1747,17.6233,17.6879,2578782.1653563,0
+TRN.US,D,20070607,000000,17.7399,17.8387,17.2835,17.3139,2240435.4272052,0
+TRN.US,D,20070608,000000,17.2678,17.5538,17.166,17.4656,1856030.3282549,0
+TRN.US,D,20070611,000000,17.4656,17.5968,17.3139,17.4079,1516419.4791971,0
+TRN.US,D,20070612,000000,17.3511,17.4079,17.019,17.019,2324062.7965598,0
+TRN.US,D,20070613,000000,17.0524,17.3246,16.8701,17.2423,3974762.916315,0
+TRN.US,D,20070614,000000,17.3041,17.6752,17.3041,17.5832,1672248.207368,0
+TRN.US,D,20070615,000000,17.7996,17.9768,17.733,17.8319,2073697.3606439,0
+TRN.US,D,20070618,000000,17.8387,18.0268,17.7525,17.8241,1455748.2822215,0
+TRN.US,D,20070619,000000,17.7917,17.8143,17.5508,17.5861,2048302.8224773,0
+TRN.US,D,20070620,000000,17.6145,17.92,17.3893,17.4402,3629488.0743658,0
+TRN.US,D,20070621,000000,17.4049,17.5861,17.1826,17.5538,2800420.2214257,0
+TRN.US,D,20070622,000000,17.4656,17.4774,17.1014,17.2561,3521490.3213192,0
+TRN.US,D,20070625,000000,17.2423,17.2629,16.6832,16.7752,3624097.7339162,0
+TRN.US,D,20070626,000000,16.7625,16.7625,16.0417,16.075,5762924.3757189,0
+TRN.US,D,20070627,000000,16.0123,16.5196,15.9809,16.3589,5024688.7116469,0
+TRN.US,D,20070628,000000,16.595,17.449,16.4441,17.1532,5009557.1611407,0
+TRN.US,D,20070629,000000,17.162,17.3863,16.8339,16.973,4989033.2280024,0
+TRN.US,D,20070702,000000,17.0298,17.4558,17.0004,17.446,2816070.4862621,0
+TRN.US,D,20070703,000000,17.4245,17.5028,17.2492,17.2678,812143.26628503,0
+TRN.US,D,20070705,000000,17.3599,17.6331,17.2247,17.5028,3100292.2431264,0
+TRN.US,D,20070706,000000,17.542,17.542,17.2873,17.3099,1698209.4511511,0
+TRN.US,D,20070709,000000,17.3099,17.9935,17.3099,17.9406,2867106.6666659,0
+TRN.US,D,20070710,000000,18.3216,18.394,17.7555,17.9054,4730530.7163066,0
+TRN.US,D,20070711,000000,17.8446,18.0042,17.6811,17.9446,3598450.986223,0
+TRN.US,D,20070712,000000,18.0092,18.1815,17.9768,18.0826,2449900.0339774,0
+TRN.US,D,20070713,000000,18.0513,18.1649,17.8241,18.0709,1965189.0619969,0
+TRN.US,D,20070716,000000,18.0532,18.1325,17.8603,17.9152,1954418.5920097,0
+TRN.US,D,20070717,000000,17.9054,18.0924,17.8045,17.8603,1815642.0868941,0
+TRN.US,D,20070718,000000,17.9318,18.1081,17.6253,18.0709,3464032.4983528,0
+TRN.US,D,20070719,000000,18.3216,18.5018,18.1267,18.2824,3785448.5233015,0
+TRN.US,D,20070720,000000,18.2824,18.3617,17.8045,17.8319,4532173.5396178,0
+TRN.US,D,20070723,000000,17.8358,17.8956,17.59,17.6057,2587764.7046506,0
+TRN.US,D,20070724,000000,17.4656,17.542,16.9662,17.0602,3123365.8409934,0
+TRN.US,D,20070725,000000,17.7223,17.7957,16.4549,16.6949,4115451.9252498,0
+TRN.US,D,20070726,000000,16.4549,16.4549,15.6597,15.9221,5250941.0788533,0
+TRN.US,D,20070727,000000,15.9221,16.1122,15.1269,15.1269,8889564.8561937,0
+TRN.US,D,20070730,000000,15.2621,15.4462,14.8694,15.0956,8650618.2831776,0
+TRN.US,D,20070731,000000,15.3218,15.6558,14.8616,14.9046,5542601.4851163,0
+TRN.US,D,20070801,000000,14.9046,14.9507,14.1407,14.7137,7264440.0077477,0
+TRN.US,D,20070802,000000,15.3218,15.6323,13.5757,14.0879,17169481.084337,0
+TRN.US,D,20070803,000000,14.033,14.0369,13.0596,13.1114,10145060.816458,0
+TRN.US,D,20070806,000000,13.3925,13.7559,12.9606,13.7559,7671967.7169426,0
+TRN.US,D,20070807,000000,13.6433,14.0761,13.4601,14.0007,8245839.3514954,0
+TRN.US,D,20070808,000000,14.0732,14.4786,13.7411,14.1897,7394838.4595598,0
+TRN.US,D,20070809,000000,14.033,14.2103,13.6765,13.6951,7791551.7918459,0
+TRN.US,D,20070810,000000,13.512,14.4718,12.989,14.365,7997750.9489576,0
+TRN.US,D,20070813,000000,14.6128,14.793,14.3308,14.4522,4160998.7193577,0
+TRN.US,D,20070814,000000,14.4394,14.5374,13.7411,14.0409,4408271.2700259,0
+TRN.US,D,20070815,000000,13.988,14.08,13.5346,13.5884,5456931.93336,0
+TRN.US,D,20070816,000000,13.3729,13.4121,12.279,12.9009,10057847.374805,0
+TRN.US,D,20070817,000000,13.2887,13.4934,12.7089,12.9704,6954741.0043294,0
+TRN.US,D,20070820,000000,13.0312,13.2653,12.8813,13.0997,3498666.8907965,0
+TRN.US,D,20070821,000000,12.989,13.3083,12.6688,13.135,3116192.675307,0
+TRN.US,D,20070822,000000,13.2937,13.8254,13.2937,13.8078,3411959.91038,0
+TRN.US,D,20070823,000000,14.0927,14.2681,13.609,13.6951,5129095.28694,0
+TRN.US,D,20070824,000000,13.7667,14.0927,13.7157,14.0927,2529513.4938212,0
+TRN.US,D,20070827,000000,14.0927,14.1751,13.8998,13.94,2216318.274131,0
+TRN.US,D,20070828,000000,14.0369,14.0369,13.609,13.6765,2766809.9834565,0
+TRN.US,D,20070829,000000,13.9184,14.4072,13.892,14.3738,3036671.1136713,0
+TRN.US,D,20070830,000000,14.1975,14.6011,14.1006,14.2211,3136707.4186244,0
+TRN.US,D,20070831,000000,14.4649,14.7029,14.415,14.6451,3015634.5927502,0
+TRN.US,D,20070904,000000,14.6519,14.8352,14.4786,14.6941,2979468.5635052,0
+TRN.US,D,20070905,000000,14.6696,14.8136,14.4277,14.4855,2109354.8864709,0
+TRN.US,D,20070906,000000,14.6735,14.7705,14.369,14.5687,2175022.2826926,0
+TRN.US,D,20070907,000000,14.1711,14.2769,14.0203,14.1839,2159636.4804773,0
+TRN.US,D,20070910,000000,14.2289,14.3993,13.5786,13.609,3448126.9607162,0
+TRN.US,D,20070911,000000,13.7559,14.0761,13.7225,13.9282,3471724.3783692,0
+TRN.US,D,20070912,000000,13.8029,14.0683,13.8029,13.8881,1954418.5920097,0
+TRN.US,D,20070913,000000,13.9742,14.0056,13.5463,13.7411,3463513.7840227,0
+TRN.US,D,20070914,000000,13.6657,13.8998,13.6374,13.7911,2010849.1972279,0
+TRN.US,D,20070917,000000,13.8029,14.1006,13.7911,14.0683,2422560.3170731,0
+TRN.US,D,20070918,000000,14.2779,14.8018,14.1711,14.6813,3932691.9166551,0
+TRN.US,D,20070919,000000,14.8136,14.9007,14.2818,14.412,4016571.4955362,0
+TRN.US,D,20070920,000000,14.365,14.507,14.0105,14.0458,3537400.9644118,0
+TRN.US,D,20070921,000000,14.2446,14.2641,14.0497,14.1575,3305251.7955202,0
+TRN.US,D,20070924,000000,14.1779,14.2259,13.8754,13.9831,2087810.883223,0
+TRN.US,D,20070925,000000,13.8381,14.1251,13.7481,14.0849,3497632.52541,0
+TRN.US,D,20070926,000000,14.1779,14.4248,14.1339,14.412,3550990.6672046,0
+TRN.US,D,20070927,000000,14.5031,14.5031,14.2407,14.3914,2687804.0728774,0
+TRN.US,D,20070928,000000,14.3532,14.8174,14.3504,14.6323,3823162.5268071,0
+TRN.US,D,20071001,000000,14.7029,15.3552,14.6735,15.3552,3897554.1262494,0
+TRN.US,D,20071002,000000,15.3414,15.3414,14.9781,15.0868,2119871.1047491,0
+TRN.US,D,20071003,000000,15.0309,15.0751,14.5491,14.7078,2913804.2305571,0
+TRN.US,D,20071004,000000,14.8136,15.0231,14.6167,14.9693,2607255.2934936,0
+TRN.US,D,20071005,000000,15.1015,15.6832,15.0565,15.5961,3127987.2997687,0
+TRN.US,D,20071008,000000,15.5921,15.5921,15.0819,15.2846,2475668.2915236,0
+TRN.US,D,20071009,000000,15.3982,15.5049,15.0016,15.4207,3562274.7460659,0
+TRN.US,D,20071010,000000,15.4257,15.4737,15.0095,15.2386,4353386.5968858,0
+TRN.US,D,20071011,000000,15.3747,15.4276,14.5913,14.7656,3883432.4349408,0
+TRN.US,D,20071012,000000,14.8136,15.1358,14.793,15.0535,1581443.5879623,0
+TRN.US,D,20071015,000000,15.1838,15.2024,14.7382,15.0535,1869764.0049071,0
+TRN.US,D,20071016,000000,15.0095,15.0231,14.3954,14.4767,3008963.8039347,0
+TRN.US,D,20071017,000000,14.5775,14.7303,13.7725,13.935,6274964.8536919,0
+TRN.US,D,20071018,000000,13.9528,14.1897,13.8998,14.1427,3584861.2834301,0
+TRN.US,D,20071019,000000,14.1427,14.1897,13.7529,13.8029,2714998.7948312,0
+TRN.US,D,20071022,000000,13.6805,13.8548,13.2495,13.7725,2289946.097355,0
+TRN.US,D,20071023,000000,13.892,14.1211,13.7725,14.1006,2863005.964403,0
+TRN.US,D,20071024,000000,14.0526,14.1055,13.5923,13.895,2934833.6038399,0
+TRN.US,D,20071025,000000,13.9322,14.1839,13.6433,13.8675,4118664.278168,0
+TRN.US,D,20071026,000000,13.9919,14.0056,13.7079,13.8185,1627863.4150468,0
+TRN.US,D,20071029,000000,13.9076,14.08,13.8029,13.9126,2438986.6112222,0
+TRN.US,D,20071030,000000,13.8998,14.033,13.7001,13.7461,2438463.8125273,0
+TRN.US,D,20071031,000000,13.7598,14.1055,13.7157,14.0879,3459418.1872159,0
+TRN.US,D,20071101,000000,13.3827,13.6727,12.4739,12.6218,12326502.699531,0
+TRN.US,D,20071102,000000,12.6276,12.7403,11.7541,12.142,11393803.279518,0
+TRN.US,D,20071105,000000,12.1596,12.1624,11.7022,11.9382,3392087.433428,0
+TRN.US,D,20071106,000000,12.041,12.0851,11.8119,11.9196,3137045.3998119,0
+TRN.US,D,20071107,000000,11.6954,11.8119,11.569,11.5768,4321324.3331773,0
+TRN.US,D,20071108,000000,11.6278,11.6316,10.9158,11.287,5874215.1478885,0
+TRN.US,D,20071109,000000,11.0411,11.1175,10.4868,10.6925,15079687.242002,0
+TRN.US,D,20071112,000000,10.6435,10.9021,10.335,10.432,4525778.4454265,0
+TRN.US,D,20071113,000000,10.4819,10.6219,10.2371,10.5759,5709993.0500462,0
+TRN.US,D,20071114,000000,10.7972,11.234,10.4232,10.8903,11372209.242802,0
+TRN.US,D,20071115,000000,10.9745,11.0117,10.4682,10.526,5368624.9030317,0
+TRN.US,D,20071116,000000,10.5799,10.6141,10.3036,10.5211,3908253.1198525,0
+TRN.US,D,20071119,000000,10.4682,10.5505,9.95701,10.0451,5664840.397142,0
+TRN.US,D,20071120,000000,10.0187,10.1549,9.69649,9.85122,5135562.8786065,0
+TRN.US,D,20071121,000000,9.7053,9.77288,9.46733,9.48202,6601722.2067125,0
+TRN.US,D,20071123,000000,9.51923,9.9678,9.51923,9.87375,1845347.672111,0
+TRN.US,D,20071126,000000,10.0109,10.0109,9.50258,9.50258,3537132.4174259,0
+TRN.US,D,20071127,000000,9.56624,9.81303,9.56624,9.78365,3811745.7060897,0
+TRN.US,D,20071128,000000,9.87865,10.287,9.84828,10.2645,5443701.6546698,0
+TRN.US,D,20071129,000000,10.241,10.335,10.0109,10.0157,4865547.5636204,0
+TRN.US,D,20071130,000000,10.2841,10.29,9.71999,9.86689,6398759.9087078,0
+TRN.US,D,20071203,000000,9.9002,9.93247,9.67396,9.70139,1951053.0754115,0
+TRN.US,D,20071204,000000,9.64948,9.77679,9.53098,9.75232,2457602.1249059,0
+TRN.US,D,20071205,000000,9.78757,10.2498,9.78757,9.99809,4090173.7914801,0
+TRN.US,D,20071206,000000,10.0069,10.5661,9.94038,10.4976,3481531.959354,0
+TRN.US,D,20071207,000000,10.5427,10.759,10.4917,10.6308,2187848.2092673,0
+TRN.US,D,20071210,000000,10.6435,11.193,10.5535,10.8942,4463283.5795661,0
+TRN.US,D,20071211,000000,10.9383,11.2516,10.5505,10.5633,4154629.1524464,0
+TRN.US,D,20071212,000000,10.8404,11.1841,10.5211,10.6827,3587567.1751124,0
+TRN.US,D,20071213,000000,10.7542,10.7542,10.3116,10.5377,1839493.7562561,0
+TRN.US,D,20071214,000000,10.6866,10.9823,10.5211,10.6778,4025397.8078769,0
+TRN.US,D,20071217,000000,10.5887,10.6308,10.1519,10.1627,3707476.9781089,0
+TRN.US,D,20071218,000000,10.2107,10.3702,9.93741,10.1744,3619231.2132526,0
+TRN.US,D,20071219,000000,10.1363,10.2724,9.94038,9.94038,3301701.4614146,0
+TRN.US,D,20071220,000000,10.0883,10.6181,9.90802,10.4927,4335425.6026618,0
+TRN.US,D,20071221,000000,10.67,10.9991,10.67,10.7786,4426471.1995909,0
+TRN.US,D,20071224,000000,10.7238,10.953,10.6925,10.9491,1202669.8069849,0
+TRN.US,D,20071226,000000,10.8286,10.953,10.6572,10.7914,3274020.7000492,0
+TRN.US,D,20071227,000000,11.0891,11.0891,10.7189,10.8247,3248306.5603366,0
+TRN.US,D,20071228,000000,10.9158,11.2106,10.7836,11.1802,3897687.8891967,0
+TRN.US,D,20071231,000000,11.19,11.19,10.8208,10.8208,3496695.1636875,0
+TRN.US,D,20080102,000000,10.8942,11.0852,10.6866,10.759,2554162.6354112,0
+TRN.US,D,20080103,000000,10.7972,10.9579,10.759,10.8364,3214037.718543,0
+TRN.US,D,20080104,000000,10.6729,10.6729,10.1823,10.2772,4183995.7353846,0
+TRN.US,D,20080107,000000,10.3036,10.3498,9.78365,10.1225,6285251.3264498,0
+TRN.US,D,20080108,000000,10.1793,10.2234,9.65438,9.67788,4876404.8263597,0
+TRN.US,D,20080109,000000,9.68473,9.9002,9.55449,9.86983,5518947.9074473,0
+TRN.US,D,20080110,000000,9.78071,10.1225,9.73958,9.93741,3527225.7905947,0
+TRN.US,D,20080111,000000,9.83654,9.91683,9.59757,9.63283,2861627.4912819,0
+TRN.US,D,20080114,000000,9.71999,9.77288,9.59268,9.64948,2803857.2144079,0
+TRN.US,D,20080115,000000,9.57798,9.61324,9.23405,9.35372,4519649.8560387,0
+TRN.US,D,20080116,000000,9.29633,9.4781,9.05571,9.16089,3723966.5799124,0
+TRN.US,D,20080117,000000,9.20417,9.28751,8.65387,8.70853,5042845.7553815,0
+TRN.US,D,20080118,000000,8.8425,9.04336,8.64379,9.01065,3870228.7046218,0
+TRN.US,D,20080122,000000,8.55614,9.18879,8.54096,9.06716,4458112.7737247,0
+TRN.US,D,20080123,000000,8.96639,9.34001,8.68042,9.28751,4915007.1792101,0
+TRN.US,D,20080124,000000,9.34784,9.48202,9.1647,9.24383,3304268.4846937,0
+TRN.US,D,20080125,000000,9.52314,10.2772,9.46733,9.88942,7237945.7543577,0
+TRN.US,D,20080128,000000,9.83262,10.6269,9.83262,10.6269,6301299.8168545,0
+TRN.US,D,20080129,000000,10.5799,10.7865,10.3938,10.5691,2551709.9743466,0
+TRN.US,D,20080130,000000,10.5945,10.8736,10.3996,10.6093,3214752.4823835,0
+TRN.US,D,20080131,000000,10.432,11.0735,10.3076,11.0411,3946152.9619566,0
+TRN.US,D,20080201,000000,11.1126,11.618,11.0695,11.618,5388640.332752,0
+TRN.US,D,20080204,000000,11.615,11.615,11.0489,11.0891,4583361.8626106,0
+TRN.US,D,20080205,000000,10.9109,11.1391,10.7395,10.763,2828134.6788008,0
+TRN.US,D,20080206,000000,10.9961,11.3154,10.7954,11.1459,4076891.4371388,0
+TRN.US,D,20080207,000000,11.1087,11.6356,10.9579,11.5475,3967072.0573897,0
+TRN.US,D,20080208,000000,11.4955,12.1086,11.3653,11.5181,2418178.81473,0
+TRN.US,D,20080211,000000,11.6708,11.6708,11.2516,11.4926,2316462.8147514,0
+TRN.US,D,20080212,000000,11.5768,11.6238,11.094,11.238,3221270.1075189,0
+TRN.US,D,20080213,000000,11.3575,11.7336,11.3183,11.71,3228835.3722265,0
+TRN.US,D,20080214,000000,11.7061,11.7061,11.2037,11.3526,2455909.1556948,0
+TRN.US,D,20080215,000000,11.283,11.5181,11.2614,11.3917,2872274.4092337,0
+TRN.US,D,20080219,000000,11.5298,12.0655,11.5298,11.7453,4395554.6002098,0
+TRN.US,D,20080220,000000,11.7424,11.8089,11.5005,11.71,3720309.0312306,0
+TRN.US,D,20080221,000000,12.1792,12.5924,11.9079,12.1194,6914143.4392725,0
+TRN.US,D,20080222,000000,12.2016,12.2016,11.5298,11.8148,4317883.2558302,0
+TRN.US,D,20080225,000000,11.7864,11.9725,11.5523,11.8707,4190618.5329136,0
+TRN.US,D,20080226,000000,11.8089,12.4563,11.8089,11.9627,4917111.6481751,0
+TRN.US,D,20080227,000000,11.9461,12.1536,11.5005,11.7619,4538385.8584842,0
+TRN.US,D,20080228,000000,11.6708,11.8021,11.4661,11.6356,3016052.2190514,0
+TRN.US,D,20080229,000000,11.4955,11.6052,10.8972,10.9823,2777785.6927751,0
+TRN.US,D,20080303,000000,10.9158,11.2106,10.8364,11.1087,2729745.3939547,0
+TRN.US,D,20080304,000000,10.9745,11.0411,10.6866,10.9931,4650749.7975059,0
+TRN.US,D,20080305,000000,10.9961,11.2194,10.8326,11.0147,2213751.2508519,0
+TRN.US,D,20080306,000000,10.9745,11.0059,10.5828,10.6269,2259711.5868961,0
+TRN.US,D,20080307,000000,10.4927,10.8404,10.3772,10.5965,2584043.8483146,0
+TRN.US,D,20080310,000000,10.6435,10.67,10.1283,10.1823,3642373.2242301,0
+TRN.US,D,20080311,000000,10.3996,10.5083,10.0883,10.4633,3856623.6854609,0
+TRN.US,D,20080312,000000,10.4633,10.6484,10.1519,10.2332,3287291.8223874,0
+TRN.US,D,20080313,000000,10.0853,10.2155,9.79246,10.1157,5353076.7473155,0
+TRN.US,D,20080314,000000,10.2038,10.2694,9.56624,9.83262,4913264.1765301,0
+TRN.US,D,20080317,000000,9.59757,9.83948,9.31846,9.4732,3333840.3069632,0
+TRN.US,D,20080318,000000,9.65438,10.1744,9.65438,10.1411,2905777.4326267,0
+TRN.US,D,20080319,000000,10.1705,10.4085,9.75525,9.80422,2363745.4639007,0
+TRN.US,D,20080320,000000,9.78757,9.9002,9.57408,9.88942,2308150.1112848,0
+TRN.US,D,20080324,000000,10.0853,10.6651,10.0109,10.4927,3955082.4045086,0
+TRN.US,D,20080325,000000,10.5172,10.7865,10.4614,10.6523,3246161.2477235,0
+TRN.US,D,20080326,000000,10.6523,10.6523,10.2724,10.4565,1683311.7305299,0
+TRN.US,D,20080327,000000,10.479,10.5133,10.1451,10.2596,1662079.1600981,0
+TRN.US,D,20080328,000000,10.2596,10.3076,10.1195,10.1549,1436983.6892224,0
+TRN.US,D,20080331,000000,10.1549,10.4614,10.0314,10.3898,3271880.4928921,0
+TRN.US,D,20080401,000000,10.5289,10.8668,10.5045,10.7972,2126700.1627008,0
+TRN.US,D,20080402,000000,10.8208,10.953,10.7062,10.7502,1885707.3229181,0
+TRN.US,D,20080403,000000,10.6729,10.7395,10.4565,10.5965,3279773.5278751,0
+TRN.US,D,20080404,000000,10.6141,10.6866,10.4565,10.5505,2206866.0328842,0
+TRN.US,D,20080407,000000,10.6308,10.8972,10.5211,10.6093,2265031.4720528,0
+TRN.US,D,20080408,000000,10.5133,10.716,10.4711,10.5691,1176553.3573392,0
+TRN.US,D,20080409,000000,10.3674,10.4486,10.0314,10.0677,2720045.0275461,0
+TRN.US,D,20080410,000000,10.0491,10.0549,9.73958,9.96384,2797614.2628056,0
+TRN.US,D,20080411,000000,9.83948,10.0961,9.71999,9.81989,2936966.6633585,0
+TRN.US,D,20080414,000000,9.89628,9.89628,9.54861,9.76602,3001047.283854,0
+TRN.US,D,20080415,000000,9.80422,9.81695,9.49474,9.7954,2545839.7210325,0
+TRN.US,D,20080416,000000,9.86689,10.5172,9.8434,10.4565,4227836.2860956,0
+TRN.US,D,20080417,000000,10.3938,10.4447,9.99126,10.1225,3120168.8044433,0
+TRN.US,D,20080418,000000,10.2498,10.6651,10.2038,10.5661,3650700.2229735,0
+TRN.US,D,20080421,000000,10.526,10.7121,10.4271,10.7032,2582534.6755196,0
+TRN.US,D,20080422,000000,10.6866,10.9383,10.6396,10.7542,3594663.7589588,0
+TRN.US,D,20080423,000000,10.8022,10.9001,10.526,10.6181,2778375.8834893,0
+TRN.US,D,20080424,000000,10.6523,11.0735,10.6308,10.9961,2654614.5244831,0
+TRN.US,D,20080425,000000,11.4623,11.6493,11.2106,11.5298,4583329.1876922,0
+TRN.US,D,20080428,000000,11.663,12.041,11.5631,11.9627,5648980.8086095,0
+TRN.US,D,20080429,000000,12.0273,12.2261,11.7825,11.8275,3293883.9871804,0
+TRN.US,D,20080430,000000,11.9587,12.188,11.8413,11.8491,3909247.6626822,0
+TRN.US,D,20080501,000000,12.4524,13.4308,12.3387,13.135,14295769.999784,0
+TRN.US,D,20080502,000000,13.4484,13.5267,13.1791,13.2525,7634643.7702758,0
+TRN.US,D,20080505,000000,13.3289,13.3289,12.6972,12.8578,7149841.9211783,0
+TRN.US,D,20080506,000000,12.8627,12.9606,12.516,12.9254,6893664.4341469,0
+TRN.US,D,20080507,000000,12.9587,13.2143,12.6864,12.7403,3353444.2369296,0
+TRN.US,D,20080508,000000,12.8627,12.992,12.7119,12.9332,3623147.0980082,0
+TRN.US,D,20080509,000000,12.9009,13.2143,12.7815,13.0468,3342138.7151531,0
+TRN.US,D,20080512,000000,13.135,13.2937,13.0518,13.2937,2838554.9145061,0
+TRN.US,D,20080513,000000,13.2437,13.3827,13.0644,13.3406,3221476.3679415,0
+TRN.US,D,20080514,000000,13.3485,13.9694,13.3367,13.6765,5734575.8207081,0
+TRN.US,D,20080515,000000,13.7109,14.8106,13.7109,14.6167,9553036.222535,0
+TRN.US,D,20080516,000000,14.9654,15.0995,14.4826,14.7774,6152143.9196816,0
+TRN.US,D,20080519,000000,14.9184,15.0565,14.6245,14.7411,4988910.6970583,0
+TRN.US,D,20080520,000000,14.7411,15.0447,14.7382,14.9869,4425227.5105082,0
+TRN.US,D,20080521,000000,15.4541,15.7146,15.0095,15.0691,9852978.6995286,0
+TRN.US,D,20080522,000000,15.1103,15.2024,14.6295,14.7891,4586893.8170746,0
+TRN.US,D,20080523,000000,14.6775,14.8106,14.3572,14.7352,3008274.5673741,0
+TRN.US,D,20080527,000000,14.6167,14.8106,14.4042,14.7969,2703353.2496848,0
+TRN.US,D,20080528,000000,14.8694,15.1064,14.8136,15.0359,3036543.4772712,0
+TRN.US,D,20080529,000000,15.5461,15.6597,15.0359,15.5353,6306024.4058412,0
+TRN.US,D,20080530,000000,15.6519,16.0417,15.6323,15.9241,5542833.2728189,0
+TRN.US,D,20080602,000000,15.8389,15.9241,15.2621,15.3698,5086712.8544639,0
+TRN.US,D,20080603,000000,15.5129,15.5921,15.1769,15.5129,4267530.1854398,0
+TRN.US,D,20080604,000000,15.4207,15.5921,15.3414,15.5197,4971722.6688734,0
+TRN.US,D,20080605,000000,15.4775,15.5921,15.4139,15.5814,7032694.1698804,0
+TRN.US,D,20080606,000000,15.4335,15.5235,14.744,14.7802,6252703.0233297,0
+TRN.US,D,20080609,000000,14.8919,15.171,14.8106,15.0917,4926540.4043243,0
+TRN.US,D,20080610,000000,15.0123,15.0995,14.7656,14.8919,3899601.4141072,0
+TRN.US,D,20080611,000000,14.8174,14.887,14.2779,14.3141,4870653.019625,0
+TRN.US,D,20080612,000000,14.365,14.9928,14.2681,14.8919,6260956.5035066,0
+TRN.US,D,20080613,000000,14.9987,15.2876,14.9184,15.1945,4668403.4432784,0
+TRN.US,D,20080616,000000,15.2719,15.5157,15.1319,15.3953,3353894.5381491,0
+TRN.US,D,20080617,000000,15.4775,15.4775,15.1103,15.1553,4146480.8446631,0
+TRN.US,D,20080618,000000,15.1838,15.1945,14.8538,15.0779,4164668.5211337,0
+TRN.US,D,20080619,000000,15.0779,15.5129,15.0095,15.4021,3505223.3173975,0
+TRN.US,D,20080620,000000,15.2298,15.551,15.1838,15.2249,4098481.3894908,0
+TRN.US,D,20080623,000000,15.1838,15.313,14.9575,15.0389,3639770.4627589,0
+TRN.US,D,20080624,000000,15.0868,15.1152,14.4767,14.4943,5403364.4678691,0
+TRN.US,D,20080625,000000,14.5256,14.841,14.5256,14.6403,3109445.3046513,0
+TRN.US,D,20080626,000000,14.5413,14.5961,13.5414,13.6805,8368925.7692179,0
+TRN.US,D,20080627,000000,13.7598,13.8185,13.3583,13.5492,6734123.0183696,0
+TRN.US,D,20080630,000000,13.516,13.7001,13.3328,13.5218,4404279.8245215,0
+TRN.US,D,20080701,000000,13.3113,13.4484,12.8265,13.2143,8207617.865663,0
+TRN.US,D,20080702,000000,13.2623,13.3367,12.4788,12.612,6744411.53331,0
+TRN.US,D,20080703,000000,12.4485,12.7256,12.1038,12.4357,3972310.2552503,0
+TRN.US,D,20080707,000000,12.4739,12.7354,12.2154,12.4239,5208832.298819,0
+TRN.US,D,20080708,000000,12.4524,12.7815,12.0058,12.7599,6239149.0587288,0
+TRN.US,D,20080709,000000,12.8421,12.9381,12.2183,12.2967,3976693.7997758,0
+TRN.US,D,20080710,000000,12.279,12.3623,11.7864,12.1508,5813139.5987973,0
+TRN.US,D,20080711,000000,12.0812,12.4328,11.7658,12.2154,4476760.962327,0
+TRN.US,D,20080714,000000,12.3917,12.5924,11.9989,12.3005,4155024.3147411,0
+TRN.US,D,20080715,000000,12.1624,12.3671,11.5847,12.0734,5935136.5122084,0
+TRN.US,D,20080716,000000,12.3583,12.9606,12.2879,12.9469,7327580.2032471,0
+TRN.US,D,20080717,000000,13.083,13.5346,12.9215,13.3445,5793835.8696441,0
+TRN.US,D,20080718,000000,13.2691,13.8029,13.0928,13.7598,5754343.1252665,0
+TRN.US,D,20080721,000000,14.033,14.0683,13.609,13.799,4720468.8836128,0
+TRN.US,D,20080722,000000,13.7411,14.4248,13.5698,14.2681,5580128.6289321,0
+TRN.US,D,20080723,000000,14.1339,14.4277,13.94,14.1653,3670140.7783476,0
+TRN.US,D,20080724,000000,14.033,14.033,13.0732,13.1242,4070130.7922975,0
+TRN.US,D,20080725,000000,13.2065,13.4308,13.0732,13.3798,2180600.5039232,0
+TRN.US,D,20080728,000000,13.3485,13.4121,13.0958,13.1242,2002496.6712045,0
+TRN.US,D,20080729,000000,13.1918,13.7755,13.0997,13.7411,3313834.0670638,0
+TRN.US,D,20080730,000000,13.7225,13.9322,13.2985,13.7529,5477549.8068888,0
+TRN.US,D,20080731,000000,14.4277,15.3434,14.2641,14.6735,13502251.437003,0
+TRN.US,D,20080801,000000,14.9184,15.2337,14.3954,15.1269,8038583.3649909,0
+TRN.US,D,20080804,000000,15.0995,15.2024,14.4767,14.5305,4710820.5928554,0
+TRN.US,D,20080805,000000,14.6647,14.8136,14.1839,14.4826,5590710.1970472,0
+TRN.US,D,20080806,000000,14.3082,14.8498,14.273,14.8498,3152585.3867986,0
+TRN.US,D,20080807,000000,14.6813,14.699,14.1623,14.2818,3673642.1000755,0
+TRN.US,D,20080808,000000,14.319,14.8136,14.1751,14.7509,3218618.3336702,0
+TRN.US,D,20080811,000000,14.6941,14.8018,14.4855,14.6049,3783172.5110147,0
+TRN.US,D,20080812,000000,14.5775,14.6451,14.1897,14.2994,2458178.0203432,0
+TRN.US,D,20080813,000000,14.3082,14.3082,13.7803,14.1427,3208147.0434049,0
+TRN.US,D,20080814,000000,14.0134,14.5374,13.9155,14.4042,2704591.8333115,0
+TRN.US,D,20080815,000000,14.5031,14.5031,14.0653,14.2681,2152519.474807,0
+TRN.US,D,20080818,000000,14.273,14.273,13.842,13.9528,2106974.7228816,0
+TRN.US,D,20080819,000000,13.7481,13.8792,13.4004,13.5316,2983822.4963859,0
+TRN.US,D,20080820,000000,13.6433,13.7529,13.3729,13.559,2111119.3320661,0
+TRN.US,D,20080821,000000,13.4484,13.6433,13.2985,13.5346,2067161.3558669,0
+TRN.US,D,20080822,000000,13.609,13.8597,13.5923,13.7461,1827213.0923828,0
+TRN.US,D,20080825,000000,13.6002,13.6207,13.1879,13.3015,1696423.5626407,0
+TRN.US,D,20080826,000000,13.2985,13.4053,13.1114,13.3406,1777929.1044797,0
+TRN.US,D,20080827,000000,13.4444,13.6843,13.4004,13.5962,1574077.4360389,0
+TRN.US,D,20080828,000000,13.6913,14.1055,13.6913,14.0565,3525087.62562,0
+TRN.US,D,20080829,000000,14.033,14.2681,13.842,14.0252,2516328.1431439,0
+TRN.US,D,20080902,000000,14.2211,14.3386,13.6188,13.7305,3374595.1200652,0
+TRN.US,D,20080903,000000,13.6765,13.8215,13.3964,13.5463,2328590.3149446,0
+TRN.US,D,20080904,000000,13.4308,13.512,12.7677,13.0086,3139058.9916602,0
+TRN.US,D,20080905,000000,12.8667,13.2573,12.5238,13.2006,3493689.0711921,0
+TRN.US,D,20080908,000000,13.512,13.7225,12.7853,12.9656,4368100.5210909,0
+TRN.US,D,20080909,000000,12.8715,13.0038,12.2624,12.3555,5822374.3476183,0
+TRN.US,D,20080910,000000,12.4729,12.942,12.4239,12.7442,3534258.0456954,0
+TRN.US,D,20080911,000000,12.6434,12.8695,12.2428,12.8509,2558503.2941063,0
+TRN.US,D,20080912,000000,12.7119,13.1614,12.5884,12.9606,2720938.4823469,0
+TRN.US,D,20080915,000000,12.2879,12.9606,12.2879,12.3555,3031042.858972,0
+TRN.US,D,20080916,000000,12.0058,12.9117,11.8775,12.8019,4185656.0296772,0
+TRN.US,D,20080917,000000,12.5768,12.7481,12.0019,12.1224,9802484.7185525,0
+TRN.US,D,20080918,000000,12.09,12.565,10.9275,12.1732,11915488.984975,0
+TRN.US,D,20080919,000000,12.7559,13.1389,11.3281,12.6541,4626058.7911767,0
+TRN.US,D,20080922,000000,12.5238,12.7315,11.8197,11.8863,2934596.7106812,0
+TRN.US,D,20080923,000000,11.8148,12.2183,11.6874,11.9461,2558428.7544485,0
+TRN.US,D,20080924,000000,12.0851,12.183,11.6238,11.6954,3278408.3289394,0
+TRN.US,D,20080925,000000,11.7864,12.1624,11.71,12.0322,2508632.1787626,0
+TRN.US,D,20080926,000000,11.6826,11.8461,11.6013,11.7168,2754717.2003641,0
+TRN.US,D,20080929,000000,11.4819,11.4819,10.0451,10.2772,7374196.0798423,0
+TRN.US,D,20080930,000000,10.4525,10.4976,9.73175,10.0314,8813863.1967406,0
+TRN.US,D,20081001,000000,10.1029,10.2332,9.63969,9.86689,5675644.5631389,0
+TRN.US,D,20081002,000000,9.81695,9.81695,7.77668,7.79176,13031632.544686,0
+TRN.US,D,20081003,000000,7.87481,8.61941,7.87481,8.3167,17524014.160205,0
+TRN.US,D,20081006,000000,8.07117,8.07117,7.24686,8.01329,9845501.2486644,0
+TRN.US,D,20081007,000000,8.07979,8.40023,7.22355,7.30943,7885379.8622976,0
+TRN.US,D,20081008,000000,7.12649,7.69951,6.86089,7.41472,9791090.3618415,0
+TRN.US,D,20081009,000000,7.62537,7.79176,6.85727,7.12219,7273641.0605591,0
+TRN.US,D,20081010,000000,6.66228,7.53195,6.59255,7.53195,9390734.7972417,0
+TRN.US,D,20081013,000000,8.38113,8.82223,7.90958,8.82223,7315342.4252042,0
+TRN.US,D,20081014,000000,10.1225,10.3586,8.577,9.01065,16784476.604852,0
+TRN.US,D,20081015,000000,8.95787,8.96639,7.90615,7.91428,6373522.6185861,0
+TRN.US,D,20081016,000000,8.18174,8.60863,7.40698,8.50727,9207574.5208962,0
+TRN.US,D,20081017,000000,8.13561,8.64663,8.03131,8.30896,6568363.1571788,0
+TRN.US,D,20081020,000000,8.45066,8.96179,8.25764,8.5861,4947998.6359115,0
+TRN.US,D,20081021,000000,8.577,8.8096,8.1077,8.25764,4704357.0855536,0
+TRN.US,D,20081022,000000,8.16293,8.16293,7.09878,7.43793,6649097.7751611,0
+TRN.US,D,20081023,000000,7.5432,7.5432,6.64652,6.92768,6395982.5406412,0
+TRN.US,D,20081024,000000,6.07311,6.88802,5.86667,6.63085,6358673.9103424,0
+TRN.US,D,20081027,000000,6.46338,6.85727,6.34674,6.35819,4483696.2137635,0
+TRN.US,D,20081028,000000,6.62742,6.68579,5.99594,6.49471,5978986.2527402,0
+TRN.US,D,20081029,000000,6.61488,7.68805,6.28387,7.14941,7539962.0675803,0
+TRN.US,D,20081030,000000,7.60598,7.68354,6.35056,6.48688,10083945.44481,0
+TRN.US,D,20081031,000000,6.58071,6.82574,6.34282,6.58071,6348665.1743912,0
+TRN.US,D,20081103,000000,6.65836,7.14598,6.65836,6.89253,5394577.9780853,0
+TRN.US,D,20081104,000000,7.54712,7.77668,7.12219,7.23109,6684758.3642617,0
+TRN.US,D,20081105,000000,7.1922,7.1922,6.65836,6.72859,3580315.3854035,0
+TRN.US,D,20081106,000000,6.65836,6.818,6.18279,6.20228,4441587.4337292,0
+TRN.US,D,20081107,000000,6.28808,6.49471,6.10494,6.2916,3132060.4325691,0
+TRN.US,D,20081110,000000,6.48297,6.65044,6.13197,6.21414,3645388.5065463,0
+TRN.US,D,20081111,000000,6.13627,6.24488,5.68725,6.02698,7203157.1771427,0
+TRN.US,D,20081112,000000,5.85158,5.89448,5.41861,5.44614,5935206.9675012,0
+TRN.US,D,20081113,000000,5.36789,6.18701,5.15351,6.09691,6018489.2080298,0
+TRN.US,D,20081114,000000,5.9646,5.9646,5.42263,5.43046,4220312.8861272,0
+TRN.US,D,20081117,000000,5.4382,5.62917,5.34468,5.46563,4169912.8455415,0
+TRN.US,D,20081118,000000,5.45799,5.55513,5.0877,5.37964,3881543.4162191,0
+TRN.US,D,20081119,000000,5.37563,5.41107,4.70908,4.70908,3159572.7138864,0
+TRN.US,D,20081120,000000,4.50645,4.67804,3.94157,3.95292,8480788.3524599,0
+TRN.US,D,20081121,000000,4.01502,4.03852,3.6409,4.0112,7266312.6890101,0
+TRN.US,D,20081124,000000,4.4519,5.02884,4.26074,4.96243,8535946.6780419,0
+TRN.US,D,20081125,000000,5.06781,5.27847,4.7173,5.25095,5306099.4044352,0
+TRN.US,D,20081126,000000,5.11854,5.86667,4.99378,5.76148,5337431.5879352,0
+TRN.US,D,20081128,000000,5.62917,5.82789,5.58207,5.79674,2459452.342162,0
+TRN.US,D,20081201,000000,5.56679,5.63721,4.72524,4.72886,4274164.2149721,0
+TRN.US,D,20081202,000000,4.87341,5.28269,4.81074,5.25516,3935512.170552,0
+TRN.US,D,20081203,000000,5.06781,5.59019,5.02511,5.41509,3591945.614182,0
+TRN.US,D,20081204,000000,5.30178,5.51586,4.79085,4.95852,3774278.8066547,0
+TRN.US,D,20081205,000000,4.87341,5.2627,4.61144,5.22392,3802884.6766483,0
+TRN.US,D,20081208,000000,5.41861,6.22589,5.41861,5.84444,5103983.591036,0
+TRN.US,D,20081209,000000,5.80477,5.80859,5.46563,5.66482,3822988.941303,0
+TRN.US,D,20081210,000000,5.73837,5.89448,5.62917,5.75404,4081251.4965666,0
+TRN.US,D,20081211,000000,5.75012,5.92533,5.34468,5.46161,3530790.4199771,0
+TRN.US,D,20081212,000000,5.27847,5.7462,5.11854,5.70331,3127612.559298,0
+TRN.US,D,20081215,000000,5.76981,5.90613,5.3057,5.38757,3028373.7265727,0
+TRN.US,D,20081216,000000,5.45377,5.79674,5.38365,5.77343,2938606.5358272,0
+TRN.US,D,20081217,000000,5.59461,6.36211,5.55513,6.17869,3666046.202632,0
+TRN.US,D,20081218,000000,6.25684,6.3344,5.82789,5.98438,3373210.5203967,0
+TRN.US,D,20081219,000000,6.05372,6.12042,5.8128,6.031,4386104.4011454,0
+TRN.US,D,20081222,000000,6.02698,6.03864,5.5709,5.73435,2661235.2798297,0
+TRN.US,D,20081223,000000,5.72652,5.89448,5.43468,5.59019,2576344.8206597,0
+TRN.US,D,20081224,000000,5.59019,5.70684,5.46161,5.6565,774020.82629906,0
+TRN.US,D,20081226,000000,5.66796,5.88626,5.59461,5.84776,1168101.7854693,0
+TRN.US,D,20081229,000000,5.75786,5.8981,5.55513,5.7228,1649994.5457353,0
+TRN.US,D,20081230,000000,5.75786,5.84776,5.71086,5.84776,2262675.8146523,0
+TRN.US,D,20081231,000000,5.85158,6.24116,5.79674,6.14392,2841449.7080607,0
+TRN.US,D,20090102,000000,6.17516,6.7754,6.1594,6.66228,3484546.2205791,0
+TRN.US,D,20090105,000000,6.89253,6.90438,6.59608,6.70518,3954121.5576886,0
+TRN.US,D,20090106,000000,6.76776,7.05216,6.62742,6.97822,3512486.3391096,0
+TRN.US,D,20090107,000000,6.82182,6.92358,6.2916,6.50226,4332630.8760449,0
+TRN.US,D,20090108,000000,6.45143,6.68579,6.24488,6.619,4136772.3095248,0
+TRN.US,D,20090109,000000,6.66228,6.66228,6.1161,6.1594,4889664.7166947,0
+TRN.US,D,20090112,000000,6.22177,6.36583,5.62565,5.73034,3502495.9827999,0
+TRN.US,D,20090113,000000,5.66061,5.77745,5.43468,5.56287,3537598.0350135,0
+TRN.US,D,20090114,000000,5.45799,5.53947,5.22784,5.2627,4671438.1263275,0
+TRN.US,D,20090115,000000,5.26692,5.39148,4.912,5.25888,4393355.1697631,0
+TRN.US,D,20090116,000000,5.42263,5.53545,5.021,5.24743,3690881.1828205,0
+TRN.US,D,20090120,000000,5.19259,5.22784,4.84972,4.89251,3752505.0578866,0
+TRN.US,D,20090121,000000,5.03686,5.21598,4.93169,5.19669,2981889.5707426,0
+TRN.US,D,20090122,000000,5.12236,5.23929,4.93169,5.06781,3090850.2127916,0
+TRN.US,D,20090123,000000,4.87341,5.17682,4.84188,5.06027,3345675.775073,0
+TRN.US,D,20090126,000000,5.13421,5.30178,4.95852,5.06409,2420385.3928151,0
+TRN.US,D,20090127,000000,5.1298,5.2627,5.06781,5.19259,1792113.0823515,0
+TRN.US,D,20090128,000000,5.19669,5.40294,4.92747,5.12236,5611658.9041251,0
+TRN.US,D,20090129,000000,4.93541,4.94294,4.68949,4.75178,4772578.2308688,0
+TRN.US,D,20090130,000000,4.68597,4.75178,4.43241,4.48726,5436142.5165095,0
+TRN.US,D,20090202,000000,4.38511,4.44779,4.20991,4.35074,2732968.9788761,0
+TRN.US,D,20090203,000000,4.39334,4.42086,4.24135,4.37003,2479192.0772579,0
+TRN.US,D,20090204,000000,4.36631,4.61957,4.31196,4.44005,2954127.122081,0
+TRN.US,D,20090205,000000,4.37415,4.57658,4.24889,4.51439,3139179.4804218,0
+TRN.US,D,20090206,000000,4.52213,4.83796,4.48315,4.77538,3184170.8009163,0
+TRN.US,D,20090209,000000,4.84972,4.88438,4.64317,4.75178,2941592.2064987,0
+TRN.US,D,20090210,000000,4.68205,4.85382,4.42086,4.47159,3355037.1392029,0
+TRN.US,D,20090211,000000,4.52623,4.58794,4.28042,4.36268,2631604.2342705,0
+TRN.US,D,20090212,000000,4.26074,4.47893,4.17162,4.4519,4740597.6544563,0
+TRN.US,D,20090213,000000,4.44417,4.58794,4.36631,4.43633,3948309.506573,0
+TRN.US,D,20090217,000000,4.31568,4.32723,4.02717,4.06565,4505087.0533313,0
+TRN.US,D,20090218,000000,4.09346,4.15183,3.8594,4.00336,5403431.8598883,0
+TRN.US,D,20090219,000000,4.0541,4.20237,3.39931,3.43829,7720825.909815,0
+TRN.US,D,20090220,000000,3.35661,3.40734,3.12273,3.26307,6602667.7371646,0
+TRN.US,D,20090223,000000,3.36042,3.45386,3.04478,3.05673,5760088.8054541,0
+TRN.US,D,20090224,000000,3.08758,3.27081,2.97466,3.23556,6523227.862825,0
+TRN.US,D,20090225,000000,3.25505,3.25505,2.88114,2.99395,8760712.3364597,0
+TRN.US,D,20090226,000000,3.03675,3.11481,2.88114,2.8923,5571864.9378431,0
+TRN.US,D,20090227,000000,2.81836,2.97466,2.73276,2.87712,7262079.2448912,0
+TRN.US,D,20090302,000000,2.80269,2.85391,2.52592,2.54933,6716418.3180371,0
+TRN.US,D,20090303,000000,2.60006,2.62357,2.48332,2.5223,5427977.8712671,0
+TRN.US,D,20090304,000000,2.68987,2.92785,2.65089,2.83422,6803282.5464984,0
+TRN.US,D,20090305,000000,2.77948,2.79132,2.58077,2.60006,10397741.066126,0
+TRN.US,D,20090306,000000,2.62768,2.75989,2.51456,2.61994,5867176.7662407,0
+TRN.US,D,20090309,000000,2.58851,2.86928,2.58469,2.73276,5637287.2721766,0
+TRN.US,D,20090310,000000,2.88466,3.21195,2.80269,3.19678,10438673.549097,0
+TRN.US,D,20090311,000000,3.27874,3.34857,3.01716,3.13811,7009067.1405826,0
+TRN.US,D,20090312,000000,3.12665,3.333,2.93941,3.30167,8055929.6623119,0
+TRN.US,D,20090313,000000,3.33702,3.41096,3.14604,3.2239,4408711.3603335,0
+TRN.US,D,20090316,000000,3.28228,3.41498,3.19678,3.21195,3812028.5483524,0
+TRN.US,D,20090317,000000,3.23556,3.39137,3.09904,3.38765,4232506.7572486,0
+TRN.US,D,20090318,000000,3.30959,3.62534,3.19678,3.61006,5422221.9801675,0
+TRN.US,D,20090319,000000,3.5086,3.69546,3.40734,3.49694,4831576.8804574,0
+TRN.US,D,20090320,000000,3.53994,3.60193,3.19266,3.333,5262109.7744089,0
+TRN.US,D,20090323,000000,3.4658,3.87125,3.39931,3.87125,4999909.8914745,0
+TRN.US,D,20090324,000000,3.8594,3.94529,3.70339,3.79319,3829867.0116323,0
+TRN.US,D,20090325,000000,3.85548,4.08553,3.57471,3.78507,5082106.7120565,0
+TRN.US,D,20090326,000000,3.85186,4.06193,3.83609,4.06193,7394791.4893646,0
+TRN.US,D,20090327,000000,4.08122,4.08122,3.85186,3.90582,3317912.3053202,0
+TRN.US,D,20090330,000000,3.8167,3.87468,3.4615,3.61006,4767382.9188386,0
+TRN.US,D,20090331,000000,3.58293,3.71505,3.47344,3.56325,5562488.2573452,0
+TRN.US,D,20090401,000000,3.47736,3.7504,3.41918,3.731,2947666.6780528,0
+TRN.US,D,20090402,000000,3.84765,4.19453,3.84765,4.06193,5660329.2162164,0
+TRN.US,D,20090403,000000,4.04656,4.31568,3.99602,4.28395,3915852.0805697,0
+TRN.US,D,20090406,000000,4.23792,4.24889,4.07005,4.1675,3826847.6449512,0
+TRN.US,D,20090407,000000,4.09346,4.19453,4.00336,4.00738,3139958.5730082,0
+TRN.US,D,20090408,000000,4.03852,4.16359,3.94157,4.0541,3439303.7116492,0
+TRN.US,D,20090409,000000,4.20629,4.53798,4.17554,4.53388,4498796.1104425,0
+TRN.US,D,20090413,000000,4.44779,4.55728,4.25711,4.52976,4058915.1265467,0
+TRN.US,D,20090414,000000,4.4519,4.58049,4.30383,4.38942,3323100.4697121,0
+TRN.US,D,20090415,000000,4.35074,4.63142,4.31568,4.63142,3663543.5080985,0
+TRN.US,D,20090416,000000,4.64317,4.90456,4.56159,4.8218,5425668.1629706,0
+TRN.US,D,20090417,000000,4.84972,5.06781,4.81456,5.01718,6446514.3019919,0
+TRN.US,D,20090420,000000,4.92747,4.92747,4.45954,4.46757,4263510.1493817,0
+TRN.US,D,20090421,000000,4.42821,4.81456,4.38511,4.80642,4491338.0603111,0
+TRN.US,D,20090422,000000,4.7173,5.09142,4.67804,4.83023,7532530.56582,0
+TRN.US,D,20090423,000000,4.86127,4.99799,4.51831,4.63494,7474090.4531184,0
+TRN.US,D,20090424,000000,4.72084,5.14949,4.71319,5.06781,6330809.3525608,0
+TRN.US,D,20090427,000000,4.93874,5.05597,4.86499,4.90456,4127041.3103802,0
+TRN.US,D,20090428,000000,4.84188,5.00935,4.81456,4.83796,4239387.8908515,0
+TRN.US,D,20090429,000000,4.912,5.29806,4.89251,5.24743,5118623.9966747,0
+TRN.US,D,20090430,000000,5.44614,6.14,5.44614,5.69538,8678312.3187287,0
+TRN.US,D,20090501,000000,5.7462,5.91759,5.5473,5.7654,3623454.4464596,0
+TRN.US,D,20090504,000000,5.7892,6.12815,5.75404,6.11288,3466927.2919074,0
+TRN.US,D,20090505,000000,6.14392,6.31149,6.06165,6.27211,4797585.7754703,0
+TRN.US,D,20090506,000000,6.37759,6.47122,6.11288,6.35056,3804614.4051426,0
+TRN.US,D,20090507,000000,6.51812,6.58071,5.86667,6.00769,4362698.9486381,0
+TRN.US,D,20090508,000000,6.09691,6.60784,6.06586,6.60784,4296731.3516034,0
+TRN.US,D,20090511,000000,6.76776,6.80654,6.35438,6.4243,5299276.4730307,0
+TRN.US,D,20090512,000000,6.46338,6.619,6.00769,6.21012,4224948.6401795,0
+TRN.US,D,20090513,000000,6.17869,6.17869,5.57834,5.64895,4611397.9637141,0
+TRN.US,D,20090514,000000,5.59823,5.83591,5.36789,5.73837,3858764.9137092,0
+TRN.US,D,20090515,000000,5.68725,5.86343,5.55131,5.61732,2901788.0293048,0
+TRN.US,D,20090518,000000,5.66061,6.06586,5.66061,5.99163,3620297.2324665,0
+TRN.US,D,20090519,000000,5.9646,6.20228,5.92533,6.12433,3828370.0919318,0
+TRN.US,D,20090520,000000,6.19445,6.45143,6.06165,6.08907,2925914.3721999,0
+TRN.US,D,20090521,000000,5.95275,6.00769,5.71908,5.83591,2956589.9940576,0
+TRN.US,D,20090522,000000,5.8981,5.92905,5.69939,5.71086,1987433.5338087,0
+TRN.US,D,20090526,000000,5.65287,6.05783,5.51586,5.95275,2912148.0206292,0
+TRN.US,D,20090527,000000,5.99594,6.09691,5.86343,5.87842,2771682.6306673,0
+TRN.US,D,20090528,000000,5.88626,5.95677,5.65287,5.88224,3380781.9116515,0
+TRN.US,D,20090529,000000,5.941,5.98036,5.80859,5.941,2740193.1991224,0
+TRN.US,D,20090601,000000,6.00769,6.17516,5.81643,5.89036,6355093.9645921,0
+TRN.US,D,20090602,000000,5.82426,6.031,5.82426,5.90182,4220411.9319738,0
+TRN.US,D,20090603,000000,5.94854,5.94854,5.79292,5.83983,4264826.3359398,0
+TRN.US,D,20090604,000000,5.86667,5.99163,5.68725,5.97606,3171757.3951869,0
+TRN.US,D,20090605,000000,6.04226,6.12042,5.86343,5.89036,3417463.5919529,0
+TRN.US,D,20090608,000000,5.87842,6.00769,5.71086,5.95275,2689173.3561778,0
+TRN.US,D,20090609,000000,5.9646,6.08907,5.89036,5.96069,2771078.1446763,0
+TRN.US,D,20090610,000000,6.04677,6.06586,5.77343,5.94501,2891853.8330111,0
+TRN.US,D,20090611,000000,5.96069,6.10494,5.9217,6.03864,4495981.9830928,0
+TRN.US,D,20090612,000000,6.03864,6.04226,5.76148,5.82035,2612173.8898084,0
+TRN.US,D,20090615,000000,5.73034,5.75012,5.44614,5.59823,2780100.5065276,0
+TRN.US,D,20090616,000000,5.67951,5.71908,5.44614,5.46935,2490432.2491976,0
+TRN.US,D,20090617,000000,5.47748,5.47748,5.18837,5.32499,2552030.5969836,0
+TRN.US,D,20090618,000000,5.3482,5.40706,5.19669,5.24743,1960396.0598999,0
+TRN.US,D,20090619,000000,5.32499,5.39893,5.16486,5.20443,2695801.2591629,0
+TRN.US,D,20090622,000000,5.10277,5.14949,4.90818,4.91572,3785464.8607608,0
+TRN.US,D,20090623,000000,4.96635,5.06781,4.77117,4.93169,2650113.5544694,0
+TRN.US,D,20090624,000000,4.98966,5.23929,4.95068,5.13803,2834917.7876484,0
+TRN.US,D,20090625,000000,5.07946,5.29042,5.00141,5.23929,3358405.7190747,0
+TRN.US,D,20090626,000000,5.20816,5.35613,5.16486,5.32871,3508434.6492243,0
+TRN.US,D,20090629,000000,5.33664,5.50843,5.28269,5.46161,3312304.4724448,0
+TRN.US,D,20090630,000000,5.45377,5.51586,5.24311,5.30932,3776487.4269223,0
+TRN.US,D,20090701,000000,5.42263,5.59019,5.39893,5.43046,2851718.8222682,0
+TRN.US,D,20090702,000000,5.31755,5.3482,5.18494,5.21598,2956447.0412894,0
+TRN.US,D,20090706,000000,5.14547,5.16486,4.91572,4.9783,2569892.5453611,0
+TRN.US,D,20090707,000000,4.93169,4.97419,4.70173,4.7173,3325804.3192121,0
+TRN.US,D,20090708,000000,4.72886,4.7558,4.53388,4.68597,4991327.6199308,0
+TRN.US,D,20090709,000000,4.72084,4.88085,4.69371,4.78713,2409430.1053207,0
+TRN.US,D,20090710,000000,4.75942,4.78302,4.58049,4.68205,2122505.5200474,0
+TRN.US,D,20090713,000000,4.7558,5.30932,4.75178,5.24311,8115378.61312,0
+TRN.US,D,20090714,000000,5.31755,5.47748,5.2627,5.34468,3710443.2480475,0
+TRN.US,D,20090715,000000,5.47748,5.69538,5.40706,5.60547,4431130.4387407,0
+TRN.US,D,20090716,000000,5.60547,5.74229,5.45377,5.67951,2953655.3779462,0
+TRN.US,D,20090717,000000,5.66482,5.78518,5.5709,5.72652,1918262.7736767,0
+TRN.US,D,20090720,000000,5.76148,5.95275,5.71908,5.84776,2847559.9178069,0
+TRN.US,D,20090721,000000,5.86667,5.97606,5.614,5.77343,1617928.197662,0
+TRN.US,D,20090722,000000,5.75012,5.83591,5.6565,5.75404,1528036.4337899,0
+TRN.US,D,20090723,000000,5.76148,6.14,5.68725,6.05783,3433977.6999453,0
+TRN.US,D,20090724,000000,5.84776,6.13627,5.71908,6.09691,3281404.2105229,0
+TRN.US,D,20090727,000000,6.08134,6.17516,5.941,6.17516,2407573.7615174,0
+TRN.US,D,20090728,000000,6.09329,6.21766,5.95677,6.07311,2251082.3451572,0
+TRN.US,D,20090729,000000,5.9646,6.06948,5.75404,5.84776,5368109.2519753,0
+TRN.US,D,20090730,000000,6.23774,6.2489,5.30178,5.35251,10599687.378385,0
+TRN.US,D,20090731,000000,5.35613,5.55513,5.28641,5.44212,4043631.4334515,0
+TRN.US,D,20090803,000000,5.52782,5.74229,5.38365,5.72652,5244702.2116158,0
+TRN.US,D,20090804,000000,5.6565,5.89448,5.58628,5.85511,3610966.5010725,0
+TRN.US,D,20090805,000000,5.88626,5.88626,5.68725,5.77745,2982025.3758723,0
+TRN.US,D,20090806,000000,5.80477,5.87842,5.60968,5.66796,4167488.7750306,0
+TRN.US,D,20090807,000000,5.80859,6.13627,5.66482,6.03492,4133636.5384468,0
+TRN.US,D,20090810,000000,5.96069,6.17516,5.85511,6.06586,2899004.5346911,0
+TRN.US,D,20090811,000000,6.00769,6.06586,5.82035,5.82035,2242217.2313509,0
+TRN.US,D,20090812,000000,5.83209,6.17516,5.80859,6.11288,3215331.4410945,0
+TRN.US,D,20090813,000000,6.17869,6.4243,5.98781,6.39346,5658179.8192384,0
+TRN.US,D,20090814,000000,6.39346,6.39346,6.05372,6.1594,2153432.3303406,0
+TRN.US,D,20090817,000000,5.9646,5.97606,5.75012,5.8128,2391785.6493689,0
+TRN.US,D,20090818,000000,5.85511,6.031,5.85511,5.96069,2089745.8510487,0
+TRN.US,D,20090819,000000,5.87842,5.99957,5.7892,5.90182,2393098.7726533,0
+TRN.US,D,20090820,000000,5.81643,5.98438,5.79674,5.91367,3366338.5766145,0
+TRN.US,D,20090821,000000,5.97214,6.12042,5.91759,6.06586,3013424.9513914,0
+TRN.US,D,20090824,000000,6.06948,6.20228,6.031,6.08134,2066259.7323366,0
+TRN.US,D,20090825,000000,6.10494,6.21414,6.02698,6.03864,2185016.7233672,0
+TRN.US,D,20090826,000000,6.02306,6.07732,5.92533,6.03492,2186229.7797138,0
+TRN.US,D,20090827,000000,5.96871,6.1161,5.79674,6.06165,2234987.9056484,0
+TRN.US,D,20090828,000000,6.14392,6.22589,6.10494,6.19837,3190246.2935617,0
+TRN.US,D,20090831,000000,6.12815,6.19445,5.93688,6.1594,4111476.8172047,0
+TRN.US,D,20090901,000000,6.08907,6.38572,5.97606,6.00348,3298869.9755145,0
+TRN.US,D,20090902,000000,6.01954,6.04677,5.88224,5.93688,1683767.1372054,0
+TRN.US,D,20090903,000000,5.9646,6.10494,5.92533,6.10092,1343748.8727586,0
+TRN.US,D,20090904,000000,6.10866,6.31149,6.09691,6.23774,1833097.6409736,0
+TRN.US,D,20090908,000000,6.29552,6.43978,6.19445,6.43978,4160718.9403686,0
+TRN.US,D,20090909,000000,6.42782,6.52576,6.31521,6.42782,3188338.8951984,0
+TRN.US,D,20090910,000000,6.43234,6.75248,6.38964,6.72477,2624818.0621492,0
+TRN.US,D,20090911,000000,6.76345,7.05216,6.73241,6.85335,4317885.2980125,0
+TRN.US,D,20090914,000000,6.79498,7.16155,6.69352,7.11484,3268596.66359,0
+TRN.US,D,20090915,000000,7.12649,7.35987,7.11082,7.33304,3486559.8124273,0
+TRN.US,D,20090916,000000,7.3871,7.40698,7.21189,7.26301,4471257.280754,0
+TRN.US,D,20090917,000000,7.22766,7.40306,7.18026,7.28212,3260209.4204657,0
+TRN.US,D,20090918,000000,7.35576,7.47318,7.20797,7.4343,3421005.7573289,0
+TRN.US,D,20090921,000000,7.32902,7.33304,6.94297,6.96255,5101162.3160479,0
+TRN.US,D,20090922,000000,7.05216,7.5432,7.02484,7.34479,4659487.2749121,0
+TRN.US,D,20090923,000000,7.39111,7.39111,7.07959,7.09124,2881957.417092,0
+TRN.US,D,20090924,000000,7.13805,7.18447,6.82182,6.90438,2515361.1697766,0
+TRN.US,D,20090925,000000,6.87294,6.88802,6.60784,6.70518,2367545.9653505,0
+TRN.US,D,20090928,000000,6.73662,6.9743,6.66993,6.89987,1925156.160374,0
+TRN.US,D,20090929,000000,6.89576,7.07517,6.88068,6.95501,2190516.3205752,0
+TRN.US,D,20090930,000000,6.94297,7.02102,6.64652,6.70116,4542061.7868075,0
+TRN.US,D,20091001,000000,6.66993,6.69754,6.45143,6.47504,4459384.0322699,0
+TRN.US,D,20091002,000000,6.36583,6.50627,6.28808,6.37416,3389471.3977712,0
+TRN.US,D,20091005,000000,6.43234,6.58815,6.3344,6.41304,5028701.6000666,0
+TRN.US,D,20091006,000000,6.52174,6.6427,6.36583,6.51382,4772756.921829,0
+TRN.US,D,20091007,000000,6.50627,6.5573,6.42088,6.47914,2332424.512404,0
+TRN.US,D,20091008,000000,6.54917,6.76776,6.44369,6.76003,4553779.8294291,0
+TRN.US,D,20091009,000000,6.72055,7.15382,6.67384,7.09496,4872557.3547146,0
+TRN.US,D,20091012,000000,7.09878,7.52793,7.09878,7.39111,4598707.8422691,0
+TRN.US,D,20091013,000000,7.32138,7.34479,7.05568,7.13021,2929584.1739759,0
+TRN.US,D,20091014,000000,7.27848,7.42656,7.22355,7.39855,2222982.9363993,0
+TRN.US,D,20091015,000000,7.30179,7.37524,7.18447,7.29406,1588411.5143173,0
+TRN.US,D,20091016,000000,7.20004,7.20004,6.97019,7.10318,2404217.43474,0
+TRN.US,D,20091019,000000,7.09878,7.29759,7.07959,7.24304,1476095.566582,0
+TRN.US,D,20091020,000000,7.27016,7.32902,7.06783,7.16547,1655136.7610231,0
+TRN.US,D,20091021,000000,7.13423,7.34479,7.11082,7.14197,2589150.3254103,0
+TRN.US,D,20091022,000000,7.15764,7.30571,6.89576,7.25891,2447712.8566251,0
+TRN.US,D,20091023,000000,7.27428,7.34479,7.00907,7.06372,3367028.8342664,0
+TRN.US,D,20091026,000000,7.08693,7.35987,6.95061,7.02856,2779344.8990389,0
+TRN.US,D,20091027,000000,7.04433,7.09124,6.7087,6.77129,3203883.9876411,0
+TRN.US,D,20091028,000000,6.70518,6.818,6.45946,6.51812,4204474.74051,0
+TRN.US,D,20091029,000000,6.66993,7.00907,6.66993,6.79498,4637941.2294817,0
+TRN.US,D,20091030,000000,6.82574,6.89253,6.50226,6.58071,3411022.5486576,0
+TRN.US,D,20091102,000000,6.58423,6.8418,6.51,6.61488,3168018.1592091,0
+TRN.US,D,20091103,000000,6.73662,7.08693,6.53751,7.02484,7328402.1816638,0
+TRN.US,D,20091104,000000,7.09124,7.12649,6.85335,6.86893,3025696.4254439,0
+TRN.US,D,20091105,000000,6.95883,7.07165,6.90438,7.07165,2124935.7171056,0
+TRN.US,D,20091106,000000,6.96255,6.9934,6.79841,6.89253,2540678.1050119,0
+TRN.US,D,20091109,000000,6.93523,7.26635,6.93523,7.21923,2268991.26373,0
+TRN.US,D,20091110,000000,7.14197,7.25067,7.017,7.15382,1523091.2891039,0
+TRN.US,D,20091111,000000,7.2353,7.34851,7.16155,7.30571,1677034.0618267,0
+TRN.US,D,20091112,000000,7.28622,7.39855,7.13423,7.30179,2999085.7676571,0
+TRN.US,D,20091113,000000,7.325,7.3678,7.21189,7.30179,1262284.1745676,0
+TRN.US,D,20091116,000000,7.37916,7.6526,7.35987,7.56269,3523801.0507069,0
+TRN.US,D,20091117,000000,7.49267,7.55466,7.40698,7.49659,1633871.515673,0
+TRN.US,D,20091118,000000,7.49659,7.53195,7.4105,7.50844,1382083.6997144,0
+TRN.US,D,20091119,000000,7.41472,7.43019,7.21923,7.25067,1549201.6122024,0
+TRN.US,D,20091120,000000,7.21189,7.28985,7.10318,7.25891,1495394.1902793,0
+TRN.US,D,20091123,000000,7.33646,7.60186,7.33646,7.58209,3020872.7906108,0
+TRN.US,D,20091124,000000,7.5432,7.65642,7.48464,7.56269,2606483.3485458,0
+TRN.US,D,20091125,000000,7.56269,7.63683,7.46124,7.50844,1717326.3206146,0
+TRN.US,D,20091127,000000,7.21571,7.50844,7.08693,7.31365,1082803.9109101,0
+TRN.US,D,20091130,000000,7.29759,7.48073,7.24686,7.35576,2560283.0560694,0
+TRN.US,D,20091201,000000,7.42656,7.60186,7.3871,7.40698,2787180.7529147,0
+TRN.US,D,20091202,000000,7.3678,7.48895,7.18447,7.27848,2116896.6660809,0
+TRN.US,D,20091203,000000,7.29759,7.34077,7.06783,7.06783,2073812.7439496,0
+TRN.US,D,20091204,000000,7.20797,7.33646,7.09124,7.21571,1892980.5555422,0
+TRN.US,D,20091207,000000,7.19622,7.30943,7.09878,7.12649,1635756.4500299,0
+TRN.US,D,20091208,000000,7.04433,7.13805,6.95061,6.98987,1887019.4251113,0
+TRN.US,D,20091209,000000,7.02102,7.05216,6.84924,6.89253,2092252.6299469,0
+TRN.US,D,20091210,000000,7.00124,7.18858,6.97019,7.14598,1959548.5542031,0
+TRN.US,D,20091211,000000,7.18447,7.28985,7.17663,7.21923,1285686.5638013,0
+TRN.US,D,20091214,000000,7.25891,7.32138,7.23109,7.30571,1241843.9709078,0
+TRN.US,D,20091215,000000,7.20797,7.57435,7.20797,7.45369,3104584.910535,0
+TRN.US,D,20091216,000000,7.5007,7.56661,7.42656,7.45369,1249012.0311382,0
+TRN.US,D,20091217,000000,7.35576,7.40306,7.29406,7.3678,1276539.6288235,0
+TRN.US,D,20091218,000000,7.34851,7.40306,7.16155,7.17281,4435865.2386393,0
+TRN.US,D,20091221,000000,7.23942,7.28985,7.05216,7.15382,2607132.7625495,0
+TRN.US,D,20091222,000000,7.1922,7.20004,7.02484,7.09496,1879147.8330435,0
+TRN.US,D,20091223,000000,7.06783,7.11082,6.92768,6.97822,2722048.4084822,0
+TRN.US,D,20091224,000000,7.02856,7.21923,6.99741,7.16919,769892.55457378,0
+TRN.US,D,20091228,000000,7.16547,7.19622,6.98567,7.04051,1867626.8610236,0
+TRN.US,D,20091229,000000,7.017,7.08693,6.96666,6.97822,1367867.046924,0
+TRN.US,D,20091230,000000,6.92358,6.98987,6.79841,6.90438,1212215.9886222,0
+TRN.US,D,20091231,000000,6.93895,6.95501,6.7754,6.79841,2329667.5661615,0
+TRN.US,D,20100104,000000,6.82574,7.04824,6.82574,7.03629,2647738.4963361,0
+TRN.US,D,20100105,000000,7.03257,7.09496,6.99741,7.09496,3679531.7541223,0
+TRN.US,D,20100106,000000,7.09124,7.15382,7.04051,7.10671,1579096.0992914,0
+TRN.US,D,20100107,000000,7.05568,7.14197,6.9934,7.07959,2478421.1534013,0
+TRN.US,D,20100108,000000,7.02856,7.21571,7.017,7.21189,1714941.0515692,0
+TRN.US,D,20100111,000000,7.20004,7.25891,7.05568,7.07165,1323517.9927949,0
+TRN.US,D,20100112,000000,7.00907,7.09878,6.92358,6.93895,2087083.8662879,0
+TRN.US,D,20100113,000000,6.98567,7.02102,6.8418,7.02102,1037094.7633014,0
+TRN.US,D,20100114,000000,6.88068,6.90771,6.81017,6.83004,2760741.6384496,0
+TRN.US,D,20100115,000000,6.80204,6.8418,6.61488,6.76345,2746866.0301204,0
+TRN.US,D,20100119,000000,6.76776,6.8846,6.72859,6.8846,2049472.9929935,0
+TRN.US,D,20100120,000000,6.80654,6.87696,6.72055,6.83366,1855744.4227186,0
+TRN.US,D,20100121,000000,6.86089,6.97019,6.63085,6.73662,2494824.9835439,0
+TRN.US,D,20100122,000000,6.74818,6.82574,6.54555,6.59255,2895431.7365791,0
+TRN.US,D,20100125,000000,6.6663,6.6663,6.51,6.53751,1996471.212028,0
+TRN.US,D,20100126,000000,6.52576,6.60784,6.45555,6.52174,2315454.9977361,0
+TRN.US,D,20100127,000000,6.47914,6.54917,6.29973,6.48297,1973524.2294699,0
+TRN.US,D,20100128,000000,6.4671,6.51812,6.17516,6.22971,1818389.8433158,0
+TRN.US,D,20100129,000000,6.23343,6.28387,6.06586,6.09691,2824923.346974,0
+TRN.US,D,20100201,000000,6.11288,6.21414,6.07311,6.19837,1792510.2868287,0
+TRN.US,D,20100202,000000,6.19837,6.28063,6.12042,6.18279,1937909.5894734,0
+TRN.US,D,20100203,000000,6.14,6.21414,6.03864,6.04226,2448645.1128915,0
+TRN.US,D,20100204,000000,5.9646,6.00769,5.83983,5.93356,3290381.6443614,0
+TRN.US,D,20100205,000000,5.94501,6.00769,5.82789,6.00769,3419652.8114877,0
+TRN.US,D,20100208,000000,5.99163,6.06165,5.90613,5.94501,1969233.6042437,0
+TRN.US,D,20100209,000000,6.04677,6.14,5.98438,6.07732,1739748.4622953,0
+TRN.US,D,20100210,000000,6.06586,6.19073,6.00769,6.18701,2068397.8973113,0
+TRN.US,D,20100211,000000,6.15156,6.40903,6.15156,6.40903,2010222.2472306,0
+TRN.US,D,20100212,000000,6.31931,6.47122,6.26447,6.47122,2208964.375302,0
+TRN.US,D,20100216,000000,6.52174,6.72055,6.51812,6.7087,2627731.2353455,0
+TRN.US,D,20100217,000000,6.76345,6.818,6.6235,6.77961,2804640.391359,0
+TRN.US,D,20100218,000000,6.79841,7.00496,6.58071,6.65454,5641887.2880368,0
+TRN.US,D,20100219,000000,6.65454,6.81418,6.56474,6.74818,4259632.0450007,0
+TRN.US,D,20100222,000000,6.77129,6.81418,6.69352,6.74044,1385947.5088185,0
+TRN.US,D,20100223,000000,6.72477,6.74044,6.61156,6.65454,2831782.0165704,0
+TRN.US,D,20100224,000000,6.69754,6.81017,6.68579,6.75248,2317925.0173511,0
+TRN.US,D,20100225,000000,6.63515,6.67384,6.53379,6.63515,4687894.0321214,0
+TRN.US,D,20100226,000000,6.63085,6.65454,6.52174,6.56102,2313649.7084929,0
+TRN.US,D,20100301,000000,6.58423,6.7087,6.58423,6.65454,2922862.3306004,0
+TRN.US,D,20100302,000000,6.66993,6.91966,6.66993,6.86893,2326222.4044497,0
+TRN.US,D,20100303,000000,6.87696,7.017,6.83004,6.92358,1366626.4211149,0
+TRN.US,D,20100304,000000,6.94717,6.94717,6.74406,6.818,2096226.7169008,0
+TRN.US,D,20100305,000000,6.85727,6.93523,6.82574,6.88802,2264808.874171,0
+TRN.US,D,20100308,000000,6.86501,6.95883,6.86089,6.94717,1406061.9843852,0
+TRN.US,D,20100309,000000,6.89576,6.98567,6.87696,6.96666,1581712.1349481,0
+TRN.US,D,20100310,000000,6.95061,7.03257,6.87696,6.97822,1797500.3595275,0
+TRN.US,D,20100311,000000,6.92768,7.04824,6.89987,7.02856,2153575.2831087,0
+TRN.US,D,20100312,000000,7.04051,7.08693,6.9743,7.08331,1995247.9447693,0
+TRN.US,D,20100315,000000,7.06372,7.33304,7.00907,7.30571,2913157.8798269,0
+TRN.US,D,20100316,000000,7.31727,7.45369,7.28622,7.44605,2738400.1629737,0
+TRN.US,D,20100317,000000,7.41472,7.57033,7.41472,7.53195,1465795.8196385,0
+TRN.US,D,20100318,000000,7.50844,7.61725,7.50844,7.61333,2058658.729437,0
+TRN.US,D,20100319,000000,7.62537,7.80812,7.62537,7.738,5725228.751855,0
+TRN.US,D,20100322,000000,7.67189,7.937,7.66435,7.88225,3386717.5148023,0
+TRN.US,D,20100323,000000,7.90615,8.02719,7.89802,7.97265,2431092.5551479,0
+TRN.US,D,20100324,000000,7.92603,8.00888,7.86992,7.97265,2784697.4591141,0
+TRN.US,D,20100325,000000,8.03826,8.11151,8.02053,8.02407,3822754.0903267,0
+TRN.US,D,20100326,000000,8.03826,8.16803,7.90223,7.94023,2422337.7191914,0
+TRN.US,D,20100329,000000,7.96834,8.03131,7.92946,7.98087,1633184.3212948,0
+TRN.US,D,20100330,000000,7.93279,8.03131,7.84719,7.90223,1661266.3715022,0
+TRN.US,D,20100331,000000,7.85033,7.89469,7.72693,7.7805,1989581.9096954,0
+TRN.US,D,20100401,000000,7.8235,7.89469,7.78393,7.87824,1371460.26686,0
+TRN.US,D,20100405,000000,7.90615,8.24529,7.85033,8.24529,3581672.4156096,0
+TRN.US,D,20100406,000000,8.16803,8.36046,8.16803,8.3542,2510767.2804637,0
+TRN.US,D,20100407,000000,8.3352,8.38113,8.17831,8.28888,3022864.9395438,0
+TRN.US,D,20100408,000000,8.21033,8.47965,8.17518,8.46839,2616099.985476,0
+TRN.US,D,20100409,000000,8.47505,8.6721,8.38955,8.65751,2854379.7859377,0
+TRN.US,D,20100412,000000,8.66044,9.00233,8.65387,8.90274,5348785.1009981,0
+TRN.US,D,20100413,000000,8.84632,9.01163,8.76905,8.8047,4144974.7351418,0
+TRN.US,D,20100414,000000,8.86022,9.388,8.83887,9.34784,5943851.5256081,0
+TRN.US,D,20100415,000000,9.28369,9.85808,9.24961,9.78365,8503870.1190564,0
+TRN.US,D,20100416,000000,9.7484,9.78071,9.41052,9.54469,4261917.2471084,0
+TRN.US,D,20100419,000000,9.48202,9.62108,9.29633,9.4732,2258950.8739514,0
+TRN.US,D,20100420,000000,9.52706,9.71118,9.52706,9.60149,2074311.0364557,0
+TRN.US,D,20100421,000000,9.61324,9.83262,9.59268,9.83262,2752115.4599843,0
+TRN.US,D,20100422,000000,9.69649,10.0961,9.63675,10.0491,3839362.1387096,0
+TRN.US,D,20100423,000000,10.0735,10.2361,10.0393,10.2077,2755033.7386364,0
+TRN.US,D,20100426,000000,10.1675,10.5633,10.1675,10.3154,3797101.2160863,0
+TRN.US,D,20100427,000000,10.2772,10.3996,9.86689,9.89334,3287074.3299616,0
+TRN.US,D,20100428,000000,9.95701,10.1871,9.8434,9.94523,3960274.6532652,0
+TRN.US,D,20100429,000000,10.0393,10.1363,9.82381,10.0677,4634118.2640254,0
+TRN.US,D,20100430,000000,10.0706,10.194,9.67788,9.70139,3310272.5009551,0
+TRN.US,D,20100503,000000,9.81695,9.95206,9.64948,9.9002,3966845.3751431,0
+TRN.US,D,20100504,000000,9.73958,9.75232,9.30671,9.42227,3257146.1468629,0
+TRN.US,D,20100505,000000,9.27684,9.31846,8.88804,8.94386,4811924.9592047,0
+TRN.US,D,20100506,000000,8.86953,9.13307,8.11603,8.6721,4405276.4095336,0
+TRN.US,D,20100507,000000,8.61941,8.74231,8.18957,8.28525,4296329.0416702,0
+TRN.US,D,20100510,000000,8.72126,9.16852,8.72126,9.16852,4823378.5392053,0
+TRN.US,D,20100511,000000,9.02103,9.46047,9.01545,9.23797,4463992.2168595,0
+TRN.US,D,20100512,000000,9.26224,9.63675,9.26224,9.60149,3272915.8793698,0
+TRN.US,D,20100513,000000,9.56624,9.86983,9.4918,9.57798,3042055.3275738,0
+TRN.US,D,20100514,000000,9.46439,9.4732,9.05198,9.1647,2077870.5603821,0
+TRN.US,D,20100517,000000,9.17528,9.36743,8.66044,8.91859,2932090.9528742,0
+TRN.US,D,20100518,000000,9.06716,9.20897,8.81841,8.88804,2614527.5050265,0
+TRN.US,D,20100519,000000,8.8047,8.82957,8.21033,8.48298,3152424.0543889,0
+TRN.US,D,20100520,000000,8.18957,8.23316,7.69951,7.74172,5712907.2443336,0
+TRN.US,D,20100521,000000,7.55466,8.17831,7.52793,8.1077,3418073.1833999,0
+TRN.US,D,20100524,000000,8.04228,8.16803,7.83074,7.84719,2723477.9361635,0
+TRN.US,D,20100525,000000,7.56269,7.9179,7.43019,7.88225,3533165.4781104,0
+TRN.US,D,20100526,000000,7.91428,8.40023,7.91428,8.15951,3264159.0012308,0
+TRN.US,D,20100527,000000,8.35067,8.72478,8.3255,8.71568,2319992.7270329,0
+TRN.US,D,20100528,000000,8.69941,8.76612,8.40023,8.51883,1835360.3790748,0
+TRN.US,D,20100601,000000,8.40816,8.577,8.09556,8.09556,2387258.130984,0
+TRN.US,D,20100602,000000,8.13992,8.43098,8.03826,8.43098,1398264.9319751,0
+TRN.US,D,20100603,000000,8.48298,8.59972,8.32825,8.49023,1273743.8811153,0
+TRN.US,D,20100604,000000,8.30896,8.38113,7.86678,7.96491,2921990.3187148,0
+TRN.US,D,20100607,000000,8.02053,8.02053,7.51206,7.5432,3038689.8109755,0
+TRN.US,D,20100608,000000,7.57033,7.76121,7.31727,7.46124,4519917.3819334,0
+TRN.US,D,20100609,000000,7.51999,7.90223,7.51206,7.57435,2436877.0368011,0
+TRN.US,D,20100610,000000,7.76444,8.01652,7.76444,8.00536,2434556.0965014,0
+TRN.US,D,20100611,000000,7.86266,8.24529,7.83074,8.16293,1929666.3202085,0
+TRN.US,D,20100614,000000,8.22668,8.5533,8.21797,8.24529,2279176.648459,0
+TRN.US,D,20100615,000000,8.2688,8.56005,8.2688,8.52686,1897470.2935526,0
+TRN.US,D,20100616,000000,8.40366,8.54556,8.38113,8.41874,1283943.5611213,0
+TRN.US,D,20100617,000000,8.49914,8.50991,8.23316,8.38113,981096.07966112,0
+TRN.US,D,20100618,000000,8.40023,8.44166,8.29221,8.3352,876682.35672972,0
+TRN.US,D,20100621,000000,8.47163,8.66475,8.2688,8.34353,1431913.9714099,0
+TRN.US,D,20100622,000000,8.32825,8.40023,7.87481,7.88225,1747731.353304,0
+TRN.US,D,20100623,000000,7.90615,7.937,7.676,7.80029,1576654.67023,0
+TRN.US,D,20100624,000000,7.70725,7.74995,7.55466,7.57435,1622138.1566834,0
+TRN.US,D,20100625,000000,7.6289,7.72693,7.46554,7.68354,1262897.8503794,0
+TRN.US,D,20100628,000000,7.676,7.74995,7.50442,7.56269,757921.28133432,0
+TRN.US,D,20100629,000000,7.40306,7.43793,6.93895,7.04051,4017642.620206,0
+TRN.US,D,20100630,000000,7.02484,7.20092,6.85287,6.90771,4799165.4035581,0
+TRN.US,D,20100701,000000,6.87294,6.91966,6.65044,6.83749,2727583.7438824,0
+TRN.US,D,20100702,000000,6.91153,6.95061,6.69352,6.80204,1389206.8319319,0
+TRN.US,D,20100706,000000,6.86893,6.98987,6.63085,6.67766,2929816.9827697,0
+TRN.US,D,20100707,000000,6.68158,7.00907,6.68158,7.00496,1761012.6865543,0
+TRN.US,D,20100708,000000,7.05568,7.20797,6.93523,7.07959,2485041.908748,0
+TRN.US,D,20100709,000000,7.11484,7.28212,7.07959,7.25891,1015098.4166514,0
+TRN.US,D,20100712,000000,7.21571,7.29406,7.02484,7.11082,1062786.4390075,0
+TRN.US,D,20100713,000000,7.23109,7.46554,7.13021,7.39111,2188594.6269351,0
+TRN.US,D,20100714,000000,7.37916,7.48895,7.28985,7.41824,1410881.5348535,0
+TRN.US,D,20100715,000000,7.42656,7.5007,7.22766,7.42245,1204607.8380842,0
+TRN.US,D,20100716,000000,7.35253,7.38367,7.02856,7.04433,1086016.2638282,0
+TRN.US,D,20100719,000000,7.07517,7.11484,6.86893,7.09878,957764.14572033,0
+TRN.US,D,20100720,000000,6.94297,7.52793,6.93523,7.52381,2666225.3525286,0
+TRN.US,D,20100721,000000,7.58209,7.64888,7.39855,7.45771,1812100.9426093,0
+TRN.US,D,20100722,000000,7.72693,7.81958,7.60186,7.78873,1336570.6016162,0
+TRN.US,D,20100723,000000,7.72693,8.19398,7.69138,8.17831,2255314.7681849,0
+TRN.US,D,20100726,000000,8.12719,8.3167,8.11151,8.30543,1341148.1534698,0
+TRN.US,D,20100727,000000,8.38113,8.38113,8.05413,8.09154,1590788.614633,0
+TRN.US,D,20100728,000000,8.06089,8.2688,8.02053,8.07548,1839249.7154591,0
+TRN.US,D,20100729,000000,7.96834,8.28094,7.78873,8.11945,2453871.0576578,0
+TRN.US,D,20100730,000000,8.0508,8.09154,7.88225,7.94023,2451443.9238732,0
+TRN.US,D,20100802,000000,8.14766,8.17136,7.87824,7.98509,1713020.3790202,0
+TRN.US,D,20100803,000000,7.91428,8.14766,7.85542,7.88225,2295512.0654911,0
+TRN.US,D,20100804,000000,7.91428,7.94023,7.70313,7.738,1889898.9022978,0
+TRN.US,D,20100805,000000,7.70725,7.79617,7.63282,7.64466,1839313.0231136,0
+TRN.US,D,20100806,000000,7.53939,7.65642,7.35987,7.55868,2237582.49839,0
+TRN.US,D,20100809,000000,7.6289,7.69138,7.51618,7.6526,2137904.5964483,0
+TRN.US,D,20100810,000000,7.52793,7.53567,7.27428,7.35987,2100018.0285298,0
+TRN.US,D,20100811,000000,7.17663,7.2353,6.9934,7.02856,2112855.1871077,0
+TRN.US,D,20100812,000000,6.90771,7.01328,6.83004,6.91966,1395327.2525901,0
+TRN.US,D,20100813,000000,6.89253,6.98987,6.81017,6.84924,1379991.4838436,0
+TRN.US,D,20100816,000000,6.80204,6.98987,6.78724,6.94297,968648.97792203,0
+TRN.US,D,20100817,000000,7.06783,7.09496,6.96255,6.98567,1716229.6686647,0
+TRN.US,D,20100818,000000,7.00907,7.16155,6.89253,7.08693,1026101.6954324,0
+TRN.US,D,20100819,000000,7.02484,7.07517,6.78724,6.83366,1020150.7759135,0
+TRN.US,D,20100820,000000,6.78324,6.83366,6.70518,6.77129,1457035.8782259,0
+TRN.US,D,20100823,000000,6.83749,6.84532,6.5573,6.57297,1826408.4725165,0
+TRN.US,D,20100824,000000,6.43234,6.53379,6.31521,6.41304,3057504.4374435,0
+TRN.US,D,20100825,000000,6.31521,6.4671,6.28063,6.43596,2545444.5587378,0
+TRN.US,D,20100826,000000,6.48297,6.74044,6.45946,6.61488,2602490.8819502,0
+TRN.US,D,20100827,000000,6.70518,6.88802,6.51812,6.86501,2040683.4399362,0
+TRN.US,D,20100830,000000,6.79841,6.89253,6.62742,6.62742,2277674.6233025,0
+TRN.US,D,20100831,000000,6.62262,6.81781,6.51303,6.67325,1542311.2887786,0
+TRN.US,D,20100901,000000,6.84532,7.09496,6.81418,7.0599,1530443.1457505,0
+TRN.US,D,20100902,000000,7.02484,7.1922,6.95501,7.16919,1020094.6158975,0
+TRN.US,D,20100903,000000,7.325,7.42245,7.25067,7.42245,935437.98661245,0
+TRN.US,D,20100907,000000,7.37916,7.50844,7.22355,7.31365,1566803.1823236,0
+TRN.US,D,20100908,000000,7.30943,7.41824,7.27428,7.37916,2458085.1010439,0
+TRN.US,D,20100909,000000,7.42656,7.42656,7.23942,7.28985,1235772.5626271,0
+TRN.US,D,20100910,000000,7.325,7.46124,7.29406,7.37916,1152752.7425372,0
+TRN.US,D,20100913,000000,7.49267,7.69951,7.46554,7.55868,1027411.7554432,0
+TRN.US,D,20100914,000000,7.58581,7.64104,7.48464,7.51999,973612.50224965,0
+TRN.US,D,20100915,000000,7.50844,7.63683,7.41824,7.56269,875228.32285962,0
+TRN.US,D,20100916,000000,7.5432,7.58209,7.42656,7.44185,700046.85315797,0
+TRN.US,D,20100917,000000,7.49659,7.61725,7.38367,7.55868,1127860.5812414,0
+TRN.US,D,20100920,000000,7.59413,7.89802,7.58209,7.86992,1675435.033006,0
+TRN.US,D,20100921,000000,7.88657,8.03425,7.8281,8.01329,2327102.5850649,0
+TRN.US,D,20100922,000000,7.97667,8.14766,7.93279,7.98861,3882274.517519,0
+TRN.US,D,20100923,000000,7.89469,8.04551,7.74995,7.95248,1862200.782382,0
+TRN.US,D,20100924,000000,8.09556,8.24099,8.01329,8.11603,2337804.6419416,0
+TRN.US,D,20100927,000000,8.12288,8.15099,7.99351,8.11603,2577847.8669074,0
+TRN.US,D,20100928,000000,8.16293,8.56799,8.00536,8.55614,3556279.9196253,0
+TRN.US,D,20100929,000000,8.53303,8.82585,8.48768,8.66044,3714134.4927388,0
+TRN.US,D,20100930,000000,8.73311,8.86953,8.52588,8.68042,3181422.0234035,0
+TRN.US,D,20101001,000000,8.72939,8.87217,8.69569,8.86953,2487092.2598794,0
+TRN.US,D,20101004,000000,8.85004,8.94866,8.5533,8.58062,3057438.0665155,0
+TRN.US,D,20101005,000000,8.75064,9.02103,8.68042,8.88804,2287752.7934554,0
+TRN.US,D,20101006,000000,8.94386,9.0319,8.82957,8.93074,1176360.3711022,0
+TRN.US,D,20101007,000000,9.00605,9.02103,8.77708,8.88422,1030166.6595032,0
+TRN.US,D,20101008,000000,8.85836,9.02485,8.79755,8.94014,1348446.9133739,0
+TRN.US,D,20101011,000000,8.96639,9.12642,8.90743,9.02868,751675.26645836,0
+TRN.US,D,20101012,000000,8.9891,9.06051,8.8096,8.98519,1268263.6846401,0
+TRN.US,D,20101013,000000,9.06051,9.56918,9.06051,9.46928,4046482.3200844,0
+TRN.US,D,20101014,000000,9.46047,9.4732,9.1791,9.23797,1673049.7639607,0
+TRN.US,D,20101015,000000,9.32238,9.35372,9.02868,9.13787,1280576.0023407,0
+TRN.US,D,20101018,000000,9.17234,9.22062,9.03866,9.16089,1727320.761289,0
+TRN.US,D,20101019,000000,8.99283,9.1839,8.86953,8.95052,1270334.4575956,0
+TRN.US,D,20101020,000000,8.96639,9.53882,8.95787,9.51629,3335363.775035,0
+TRN.US,D,20101021,000000,9.51629,9.7484,9.2168,9.30671,2160314.4850348,0
+TRN.US,D,20101022,000000,9.33119,9.57408,9.29633,9.52314,1446371.6017236,0
+TRN.US,D,20101025,000000,9.59268,9.68865,9.46733,9.48984,1414019.348114,0
+TRN.US,D,20101026,000000,9.45263,9.45263,9.17234,9.19741,2280297.8065976,0
+TRN.US,D,20101027,000000,9.0747,9.17528,8.94014,9.15697,2468750.3986374,0
+TRN.US,D,20101028,000000,9.52314,9.53098,8.86953,8.98323,3350411.5960628,0
+TRN.US,D,20101029,000000,8.97001,8.97001,8.81743,8.86022,2304928.5685459,0
+TRN.US,D,20101101,000000,8.91027,9.00605,8.80029,8.89803,1852526.9643446,0
+TRN.US,D,20101102,000000,9.00605,9.14551,8.90743,9.12358,1714816.4784427,0
+TRN.US,D,20101103,000000,9.12642,9.14943,8.89803,9.05571,1500945.8631385,0
+TRN.US,D,20101104,000000,9.25255,9.58876,9.25255,9.54469,2383788.4630834,0
+TRN.US,D,20101105,000000,9.58092,9.73958,9.51139,9.625,1405699.4970089,0
+TRN.US,D,20101108,000000,9.58582,9.58582,9.36939,9.43011,1442011.5422957,0
+TRN.US,D,20101109,000000,9.53098,9.71999,9.46928,9.4918,1476661.2511074,0
+TRN.US,D,20101110,000000,9.48202,9.62892,9.28751,9.62892,1465219.9242011,0
+TRN.US,D,20101111,000000,9.50258,9.67396,9.46047,9.62892,1263329.7719573,0
+TRN.US,D,20101112,000000,9.49474,9.62892,9.26812,9.29633,1392211.9033361,0
+TRN.US,D,20101115,000000,9.39486,9.66613,9.33511,9.41052,1545150.9434083,0
+TRN.US,D,20101116,000000,9.29633,9.30671,9.06716,9.12064,1247775.4896938,0
+TRN.US,D,20101117,000000,9.11202,9.13307,8.85366,8.95787,2620009.7436842,0
+TRN.US,D,20101118,000000,9.13787,9.34784,9.09096,9.13112,1820467.7639096,0
+TRN.US,D,20101119,000000,9.11202,9.19741,9.0319,9.0795,1237040.7578987,0
+TRN.US,D,20101122,000000,9.01065,9.0985,8.91027,9.0747,1185278.581651,0
+TRN.US,D,20101123,000000,8.91859,8.94014,8.72126,8.78923,1729077.0381545,0
+TRN.US,D,20101124,000000,8.94014,9.33511,8.90274,9.27684,1664869.8023502,0
+TRN.US,D,20101126,000000,9.13787,9.23032,9.13307,9.1647,435389.20370302,0
+TRN.US,D,20101129,000000,9.14551,9.14551,8.93652,9.03572,1149805.8733314,0
+TRN.US,D,20101130,000000,8.88804,9.03964,8.86953,8.92799,1410366.9048883,0
+TRN.US,D,20101201,000000,9.14943,9.42521,9.13787,9.29633,1979471.0646241,0
+TRN.US,D,20101202,000000,9.31356,9.54469,9.31356,9.44676,1266559.4834258,0
+TRN.US,D,20101203,000000,9.37625,9.51923,9.34392,9.45655,1646881.2386637,0
+TRN.US,D,20101206,000000,9.44676,9.72881,9.388,9.67396,1853895.2265538,0
+TRN.US,D,20101207,000000,9.80422,9.9678,9.76014,9.76308,1581052.5100323,0
+TRN.US,D,20101208,000000,9.58876,9.63283,9.26224,9.42521,3890800.6290465,0
+TRN.US,D,20101209,000000,9.43794,9.43794,9.23032,9.34001,2387285.7004465,0
+TRN.US,D,20101210,000000,9.39486,9.79246,9.37918,9.66808,3137126.0660169,0
+TRN.US,D,20101213,000000,9.77288,9.89334,9.63283,9.81303,2187642.9699358,0
+TRN.US,D,20101214,000000,9.8434,9.89334,9.71999,9.77288,1540412.0591449,0
+TRN.US,D,20101215,000000,9.74448,9.94038,9.55449,9.56232,2167438.6383435,0
+TRN.US,D,20101216,000000,9.58876,9.64557,9.45655,9.4732,1805811.0208117,0
+TRN.US,D,20101217,000000,9.45655,9.45655,9.11202,9.36253,7658055.3493303,0
+TRN.US,D,20101220,000000,9.40464,9.60149,9.34392,9.57798,2030856.4582186,0
+TRN.US,D,20101221,000000,9.64948,9.96384,9.63675,9.88256,2025006.6267286,0
+TRN.US,D,20101222,000000,9.87865,10.0451,9.7954,10.0109,1490095.7480377,0
+TRN.US,D,20101223,000000,10.0069,10.0706,9.99126,10.0157,956735.90688102,0
+TRN.US,D,20101227,000000,9.93741,10.0883,9.8003,10.0853,1061473.3157232,0
+TRN.US,D,20101228,000000,10.0813,10.1989,10.0775,10.1363,1196099.0851071,0
+TRN.US,D,20101229,000000,10.1744,10.2831,10.1303,10.2322,1538292.2738119,0
+TRN.US,D,20101230,000000,10.1695,10.4183,10.1549,10.3996,1831026.8680182,0
+TRN.US,D,20101231,000000,10.4212,10.4516,10.3644,10.3762,1542398.0815307,0
+TRN.US,D,20110103,000000,10.5045,10.6269,10.3938,10.4917,2341263.0778391,0
+TRN.US,D,20110104,000000,10.5633,10.5633,10.1871,10.2576,2435284.1345276,0
+TRN.US,D,20110105,000000,10.2077,10.5211,10.1744,10.4995,1722612.5097616,0
+TRN.US,D,20110106,000000,10.4819,10.5045,10.2596,10.3154,1643343.1576527,0
+TRN.US,D,20110107,000000,10.3468,10.5211,10.2234,10.3311,1356620.7484372,0
+TRN.US,D,20110110,000000,10.2498,10.6367,10.1793,10.6093,2161403.9893461,0
+TRN.US,D,20110111,000000,10.6778,10.763,10.5965,10.716,1442651.7664786,0
+TRN.US,D,20110112,000000,10.8208,10.8736,10.67,10.7424,1209331.4059796,0
+TRN.US,D,20110113,000000,10.7189,10.7972,10.6093,10.7268,984679.08868511,0
+TRN.US,D,20110114,000000,10.7032,10.7718,10.6367,10.7502,740448.36870436,0
+TRN.US,D,20110118,000000,10.7316,10.8736,10.6396,10.859,2082203.0503475,0
+TRN.US,D,20110119,000000,10.8208,10.8492,10.6729,10.7316,2011577.2352543,0
+TRN.US,D,20110120,000000,10.6798,10.7121,10.4153,10.6269,3096896.0937922,0
+TRN.US,D,20110121,000000,10.6993,10.7395,10.5721,10.6053,1254577.9992743,0
+TRN.US,D,20110124,000000,10.6093,10.859,10.5211,10.8022,1475049.9691923,0
+TRN.US,D,20110125,000000,10.759,10.9823,10.7062,10.9785,1752192.5007608,0
+TRN.US,D,20110126,000000,10.9961,11.3575,10.9785,11.3154,2189061.2656139,0
+TRN.US,D,20110127,000000,11.3242,11.3242,11.1038,11.2762,1430358.8495109,0
+TRN.US,D,20110128,000000,11.2908,11.3447,10.811,10.8404,1188016.1271607,0
+TRN.US,D,20110131,000000,10.8766,10.9657,10.7846,10.8766,2074305.9309997,0
+TRN.US,D,20110201,000000,11.0363,11.4701,10.9961,11.2928,2088726.8020301,0
+TRN.US,D,20110202,000000,11.2614,11.3242,11.2037,11.234,1323562.9208077,0
+TRN.US,D,20110203,000000,11.2302,11.2302,11.0245,11.0656,1380497.9450793,0
+TRN.US,D,20110204,000000,11.0852,11.2106,11.0059,11.0852,958556.51249224,0
+TRN.US,D,20110207,000000,11.1009,11.2428,11.0245,11.094,1657050.2859336,0
+TRN.US,D,20110208,000000,11.1126,11.3124,11.0489,11.3036,1567105.4253191,0
+TRN.US,D,20110209,000000,11.283,11.474,11.2801,11.3682,1741775.3283291,0
+TRN.US,D,20110210,000000,11.2478,11.6316,11.2478,11.6121,1459803.0353804,0
+TRN.US,D,20110211,000000,11.5043,11.8903,11.4779,11.8735,1659591.7819327,0
+TRN.US,D,20110214,000000,12.1086,12.4191,11.9421,12.4191,3410260.8146217,0
+TRN.US,D,20110215,000000,12.3261,12.4063,12.1968,12.2124,2636437.0589245,0
+TRN.US,D,20110216,000000,12.2585,12.3839,12.188,12.2624,2786268.9184723,0
+TRN.US,D,20110218,000000,12.8509,12.8578,12.5288,12.5768,2721530.7152434,0
+TRN.US,D,20110222,000000,12.2908,12.3427,11.7022,11.8325,3558138.305611,0
+TRN.US,D,20110223,000000,11.804,11.9196,11.3653,11.5847,2279523.8194673,0
+TRN.US,D,20110224,000000,11.5523,11.6493,11.3281,11.5886,3544056.4368593,0
+TRN.US,D,20110225,000000,11.663,12.09,11.6582,12.09,2110538.3311728,0
+TRN.US,D,20110228,000000,12.183,12.2359,12.0655,12.142,2381881.0647201,0
+TRN.US,D,20110301,000000,12.2702,12.2702,11.6072,11.6934,3000790.9899626,0
+TRN.US,D,20110302,000000,11.6934,11.9363,11.6042,11.709,2501310.9548521,0
+TRN.US,D,20110303,000000,11.8991,12.142,11.8177,12.0087,3756072.7505426,0
+TRN.US,D,20110304,000000,12.0244,12.0616,11.757,11.8814,1412500.9854982,0
+TRN.US,D,20110307,000000,11.9587,12.0205,11.3575,11.6278,2695926.8533806,0
+TRN.US,D,20110308,000000,11.663,11.9852,11.4819,11.7374,1812800.3900819,0
+TRN.US,D,20110309,000000,11.7962,11.9587,11.5984,11.8863,1353085.7306997,0
+TRN.US,D,20110310,000000,11.6562,11.9891,11.4397,11.808,2886366.4888975,0
+TRN.US,D,20110311,000000,11.667,11.9989,11.6493,11.9461,1250894.9233127,0
+TRN.US,D,20110314,000000,11.7658,11.9852,11.6464,11.8667,1354950.2432326,0
+TRN.US,D,20110315,000000,11.3447,12.6042,11.3447,12.5238,4290936.6590382,0
+TRN.US,D,20110316,000000,12.4984,12.8539,12.2516,12.2673,3865380.5635999,0
+TRN.US,D,20110317,000000,12.561,12.9548,12.517,12.6238,2161561.237391,0
+TRN.US,D,20110318,000000,12.8627,12.8793,12.565,12.6002,1843806.8454888,0
+TRN.US,D,20110321,000000,12.8667,13.0596,12.8539,12.9381,1429113.1182458,0
+TRN.US,D,20110322,000000,12.9606,12.989,12.7187,12.7981,746871.03235808,0
+TRN.US,D,20110323,000000,12.7677,12.8421,12.4984,12.7256,1143416.9056873,0
+TRN.US,D,20110324,000000,12.8755,13.5962,12.8421,13.4934,4938158.3800083,0
+TRN.US,D,20110325,000000,13.463,13.6295,13.2819,13.3053,2786173.9569906,0
+TRN.US,D,20110328,000000,13.4004,13.6207,13.3729,13.4053,1984632.6806447,0
+TRN.US,D,20110329,000000,13.3289,13.6129,13.2623,13.609,1733958.8751861,0
+TRN.US,D,20110330,000000,13.6765,13.9282,13.6403,13.799,2221819.9135215,0
+TRN.US,D,20110331,000000,13.7441,14.3532,13.7411,14.2945,4451977.0366984,0
+TRN.US,D,20110401,000000,14.3151,14.8743,14.2407,14.7156,4817444.9782368,0
+TRN.US,D,20110404,000000,14.7891,14.793,14.5687,14.6775,2758285.9141114,0
+TRN.US,D,20110405,000000,14.6421,14.7235,14.5569,14.6314,2779060.0145939,0
+TRN.US,D,20110406,000000,14.7039,14.8184,14.2407,14.7235,4189483.0794982,0
+TRN.US,D,20110407,000000,14.7636,14.8038,14.3396,14.4492,3254353.4624284,0
+TRN.US,D,20110408,000000,14.5569,14.6833,14.0565,14.2289,3401161.8709304,0
+TRN.US,D,20110411,000000,14.2328,14.3532,13.9782,14.1094,2122393.2000154,0
+TRN.US,D,20110412,000000,14.0252,14.1251,13.7755,14.0203,1992737.0815062,0
+TRN.US,D,20110413,000000,14.1525,14.2828,13.8068,13.8714,1739708.6397384,0
+TRN.US,D,20110414,000000,13.7901,13.9458,13.6941,13.891,2397131.0618057,0
+TRN.US,D,20110415,000000,13.9244,14.0252,13.7843,13.9244,2193577.5519956,0
+TRN.US,D,20110418,000000,13.6247,13.6717,13.181,13.3151,3675780.2650503,0
+TRN.US,D,20110419,000000,13.3945,13.7147,13.323,13.6991,3343020.9379506,0
+TRN.US,D,20110420,000000,14.0134,14.0458,13.7109,13.8881,2387751.3180341,0
+TRN.US,D,20110421,000000,13.94,14.3082,13.895,14.2779,1614590.2505262,0
+TRN.US,D,20110425,000000,14.3082,14.4444,14.1525,14.3504,1680681.3995962,0
+TRN.US,D,20110426,000000,14.5237,14.7714,14.3709,14.5305,1666300.3511226,0
+TRN.US,D,20110427,000000,14.5569,14.7558,14.1975,14.7421,2880802.5629437,0
+TRN.US,D,20110428,000000,14.7401,14.8468,13.8137,14.1467,4770092.8948858,0
+TRN.US,D,20110429,000000,14.1281,14.1975,13.9057,14.1427,3373145.1705599,0
+TRN.US,D,20110502,000000,14.2367,14.3356,13.6197,13.7069,2272467.0581778,0
+TRN.US,D,20110503,000000,13.7383,13.7901,13.3073,13.4748,2620184.3502796,0
+TRN.US,D,20110504,000000,13.4268,13.4788,12.8735,13.0252,2329933.0498738,0
+TRN.US,D,20110505,000000,12.8676,13.0704,12.7961,12.9087,2971609.2245318,0
+TRN.US,D,20110506,000000,13.1291,13.1761,12.8029,12.9225,1898412.760731,0
+TRN.US,D,20110509,000000,12.9489,13.2545,12.8519,13.1693,1437172.5910945,0
+TRN.US,D,20110510,000000,13.2515,13.7715,13.2319,13.7029,2697917.9812224,0
+TRN.US,D,20110511,000000,13.6168,13.6168,12.8833,12.9225,2386777.1970285,0
+TRN.US,D,20110512,000000,12.8872,13.0752,12.6786,12.9852,1657963.1414673,0
+TRN.US,D,20110513,000000,13.0154,13.0214,12.5562,12.6551,1455718.6705767,0
+TRN.US,D,20110516,000000,12.5738,12.7569,12.4563,12.5033,1797837.3196238,0
+TRN.US,D,20110517,000000,12.3475,12.3671,11.9891,12.2359,2874566.7589798,0
+TRN.US,D,20110518,000000,12.2908,12.8676,12.2124,12.7403,2760247.4303083,0
+TRN.US,D,20110519,000000,12.7089,12.9068,12.5884,12.662,1741682.4090298,0
+TRN.US,D,20110520,000000,12.6365,12.659,12.2967,12.4798,1302976.7011063,0
+TRN.US,D,20110523,000000,12.2075,12.2075,11.996,12.094,1897960.417329,0
+TRN.US,D,20110524,000000,12.1713,12.4494,12.0273,12.0802,1641560.3324158,0
+TRN.US,D,20110525,000000,12.0058,12.5806,11.9461,12.4857,1763772.6960703,0
+TRN.US,D,20110526,000000,12.468,12.8029,12.4122,12.753,2358763.5599315,0
+TRN.US,D,20110527,000000,12.707,13.2378,12.707,13.1418,2719043.337078,0
+TRN.US,D,20110531,000000,13.2867,13.4758,13.1193,13.4366,3499185.6051266,0
+TRN.US,D,20110601,000000,13.3778,13.5042,12.6874,12.7275,3022080.7415016,0
+TRN.US,D,20110602,000000,12.7197,12.9548,12.6913,12.8285,1851873.465976,0
+TRN.US,D,20110603,000000,12.5366,12.7275,12.3927,12.5033,1672451.4045169,0
+TRN.US,D,20110606,000000,12.4563,12.5974,12.2516,12.2908,1287390.7650155,0
+TRN.US,D,20110607,000000,12.4377,12.4582,12.1792,12.1792,1816712.1904726,0
+TRN.US,D,20110608,000000,12.1546,12.4954,12.142,12.3633,2876283.2132885,0
+TRN.US,D,20110609,000000,12.3848,12.5386,12.3231,12.3633,2004610.3299904,0
+TRN.US,D,20110610,000000,12.2751,12.3309,11.8805,11.9529,1763409.1876027,0
+TRN.US,D,20110613,000000,11.9891,12.1116,11.6728,11.9333,2849468.3372614,0
+TRN.US,D,20110614,000000,12.1145,12.4524,12.0489,12.3877,1798786.9344407,0
+TRN.US,D,20110615,000000,12.2261,12.3387,12.1076,12.1586,1908954.5062893,0
+TRN.US,D,20110616,000000,12.1458,12.3349,11.9881,12.142,1738190.2771227,0
+TRN.US,D,20110617,000000,12.3515,12.3555,12.1224,12.188,1706653.8753826,0
+TRN.US,D,20110620,000000,12.1194,12.4406,12.0734,12.3955,1003616.2460972,0
+TRN.US,D,20110621,000000,12.4945,12.9136,12.4945,12.8588,1520142.3777157,0
+TRN.US,D,20110622,000000,12.8099,13.1369,12.7197,12.8989,1814160.4835616,0
+TRN.US,D,20110623,000000,12.6198,12.7403,12.3515,12.7373,2259151.0078267,0
+TRN.US,D,20110624,000000,12.755,12.8539,12.4406,12.5043,1214535.9078307,0
+TRN.US,D,20110627,000000,12.4857,12.6512,12.4025,12.5484,904819.54586197,0
+TRN.US,D,20110628,000000,12.6512,12.944,12.6276,12.9136,1318354.334592,0
+TRN.US,D,20110629,000000,13.0214,13.1604,12.7491,13.1193,2175553.2501171,0
+TRN.US,D,20110630,000000,13.1839,13.6755,13.1174,13.6285,1930595.5132013,0
+TRN.US,D,20110701,000000,13.5776,14.0663,13.5747,14.0242,2482593.3320481,0
+TRN.US,D,20110705,000000,14.0115,14.1388,13.892,14.1261,2062441.8723363,0
+TRN.US,D,20110706,000000,14.0741,14.317,14.0183,14.317,3025802.6189289,0
+TRN.US,D,20110707,000000,14.4473,14.5913,14.3944,14.5413,2053312.295909,0
+TRN.US,D,20110708,000000,14.2348,14.5658,14.1183,14.5511,1701734.2579767,0
+TRN.US,D,20110711,000000,14.2769,14.459,13.9576,14.0663,2173169.002163,0
+TRN.US,D,20110712,000000,13.9537,14.0242,13.4582,13.5208,3018053.5578051,0
+TRN.US,D,20110713,000000,13.6521,13.8842,13.5042,13.6247,1959306.5555885,0
+TRN.US,D,20110714,000000,13.7197,13.7598,13.3151,13.3984,1866409.7203121,0
+TRN.US,D,20110715,000000,13.4396,13.468,13.1291,13.4396,1401834.6668135,0
+TRN.US,D,20110718,000000,13.3945,13.4112,12.8569,12.9792,3489140.109892,0
+TRN.US,D,20110719,000000,13.136,13.4542,13.1154,13.4112,2368662.0180331,0
+TRN.US,D,20110720,000000,13.5404,13.6648,13.3808,13.5727,1232075.1913887,0
+TRN.US,D,20110721,000000,13.6755,13.8764,13.6168,13.6677,1253165.8301435,0
+TRN.US,D,20110722,000000,13.6364,13.7461,13.5002,13.6403,982518.45970399,0
+TRN.US,D,20110725,000000,13.3896,13.7529,13.3181,13.6403,1069722.7115353,0
+TRN.US,D,20110726,000000,13.6609,13.8029,13.2163,13.7755,3233118.8498143,0
+TRN.US,D,20110727,000000,12.8343,13.2799,12.183,12.2594,10768585.052837,0
+TRN.US,D,20110728,000000,12.1978,12.4132,11.852,11.8765,4443392.7229724,0
+TRN.US,D,20110729,000000,11.6502,11.8491,11.3976,11.6679,4898966.857535,0
+TRN.US,D,20110801,000000,11.9019,12.0234,11.3721,11.5612,4430061.3562533,0
+TRN.US,D,20110802,000000,11.3898,11.6464,10.6219,10.6523,4761795.5077872,0
+TRN.US,D,20110803,000000,10.6611,10.7121,10.1039,10.5172,4882827.4900134,0
+TRN.US,D,20110804,000000,10.2978,10.3791,9.69649,9.71999,8434393.0315642,0
+TRN.US,D,20110805,000000,9.90505,10.0207,9.27782,9.56624,7397525.9716006,0
+TRN.US,D,20110808,000000,9.14365,9.24285,8.69569,8.7764,9675219.9956359,0
+TRN.US,D,20110809,000000,8.95522,9.56918,8.63948,9.56134,6608864.7396629,0
+TRN.US,D,20110810,000000,9.25647,9.66613,9.04816,9.32825,5633253.9619331,0
+TRN.US,D,20110811,000000,9.35568,9.87081,9.10819,9.73175,7176058.4377617,0
+TRN.US,D,20110812,000000,9.7053,10.0735,9.625,9.69649,4348561.9409616,0
+TRN.US,D,20110815,000000,9.81989,10.1656,9.79246,10.1617,1484750.335601,0
+TRN.US,D,20110816,000000,9.9972,10.0941,9.72489,9.767,2992799.9302243,0
+TRN.US,D,20110817,000000,9.83654,9.90218,9.38212,9.47712,1875090.0166111,0
+TRN.US,D,20110818,000000,9.0842,9.18106,8.57534,8.67484,3005263.3694225,0
+TRN.US,D,20110819,000000,8.525,8.86385,8.3255,8.34451,3495405.5255007,0
+TRN.US,D,20110822,000000,8.65035,8.69031,8.13561,8.24529,2940034.021326,0
+TRN.US,D,20110823,000000,8.33324,8.76905,8.18252,8.76612,1895144.2477969,0
+TRN.US,D,20110824,000000,8.76612,9.767,8.70765,9.74938,5295250.3104256,0
+TRN.US,D,20110825,000000,9.77288,9.91782,9.23601,9.29819,2668328.8004025,0
+TRN.US,D,20110826,000000,9.20613,9.77288,8.96639,9.68082,1511024.0332916,0
+TRN.US,D,20110829,000000,9.90505,10.4232,9.89138,10.4183,2786360.8166804,0
+TRN.US,D,20110830,000000,10.3614,10.7287,10.2782,10.479,2918146.9314345,0
+TRN.US,D,20110831,000000,10.5847,11.0187,10.5847,10.7962,5523714.3611731,0
+TRN.US,D,20110901,000000,10.7366,10.8326,10.2596,10.2978,1732541.6005993,0
+TRN.US,D,20110902,000000,9.97265,10.0226,9.60541,9.73567,1222453.4490025,0
+TRN.US,D,20110906,000000,9.27782,9.61226,9.15413,9.54077,2094108.9737502,0
+TRN.US,D,20110907,000000,9.79246,10.3644,9.76112,10.3516,1934018.2109068,0
+TRN.US,D,20110908,000000,10.242,10.478,9.9296,10.002,1583648.123865,0
+TRN.US,D,20110909,000000,9.87081,10.0207,9.50551,9.62892,1792621.5857696,0
+TRN.US,D,20110912,000000,9.42129,9.81989,9.38212,9.78071,1818215.2367204,0
+TRN.US,D,20110913,000000,9.78365,10.2635,9.78365,10.1803,2024282.6730671,0
+TRN.US,D,20110914,000000,10.3106,10.5857,9.97463,10.4232,2087639.3399012,0
+TRN.US,D,20110915,000000,10.5759,10.6533,10.3302,10.6024,1765873.0806705,0
+TRN.US,D,20110916,000000,10.6611,10.8756,10.5172,10.5965,1882725.7366115,0
+TRN.US,D,20110919,000000,10.2714,10.4261,9.96483,10.3018,1247629.4736521,0
+TRN.US,D,20110920,000000,10.3536,10.4261,9.87081,9.87473,1908088.6209509,0
+TRN.US,D,20110921,000000,9.89138,9.89138,9.10819,9.10819,3028283.870547,0
+TRN.US,D,20110922,000000,8.65946,8.78923,8.29769,8.48484,3261774.7532767,0
+TRN.US,D,20110923,000000,8.43647,8.76612,8.36046,8.48484,2301313.9056947,0
+TRN.US,D,20110926,000000,8.59052,9.07186,8.22982,9.0319,2592132.9328082,0
+TRN.US,D,20110927,000000,9.28173,9.64459,9.13405,9.27008,1864176.5938557,0
+TRN.US,D,20110928,000000,9.28555,9.41052,8.71568,8.7616,2916630.6110012,0
+TRN.US,D,20110929,000000,9.05198,9.2264,8.59404,8.94014,2308145.0058288,0
+TRN.US,D,20110930,000000,8.75514,8.83515,8.38299,8.38769,2113796.6331949,0
+TRN.US,D,20111003,000000,8.25813,8.52941,7.80625,7.80968,3593171.9447142,0
+TRN.US,D,20111004,000000,7.63066,8.46467,7.48151,8.45586,2859385.1750046,0
+TRN.US,D,20111005,000000,8.45586,8.9327,8.30445,8.8612,3235620.5232565,0
+TRN.US,D,20111006,000000,8.83887,9.43892,8.79275,9.28075,1872923.2610828,0
+TRN.US,D,20111007,000000,9.3021,9.36939,8.84632,9.0415,1475359.3598262,0
+TRN.US,D,20111010,000000,9.36939,9.7102,9.33609,9.65732,1572421.226111,0
+TRN.US,D,20111011,000000,9.5398,9.83654,9.435,9.75525,1356724.8997397,0
+TRN.US,D,20111012,000000,9.91485,10.2694,9.84534,10.0794,1982615.0044317,0
+TRN.US,D,20111013,000000,9.92663,10.0471,9.54371,9.94523,1933600.5846055,0
+TRN.US,D,20111014,000000,10.1793,10.48,10.0794,10.43,1274674.0951995,0
+TRN.US,D,20111017,000000,10.382,10.382,9.8003,9.8522,1434347.2317416,0
+TRN.US,D,20111018,000000,9.8522,10.6484,9.7151,10.4545,2045752.1366575,0
+TRN.US,D,20111019,000000,10.4545,10.5455,10.1147,10.194,1832882.1907303,0
+TRN.US,D,20111020,000000,10.1793,10.6053,9.81303,10.5535,3061536.7265959,0
+TRN.US,D,20111021,000000,10.7199,10.9853,10.5269,10.6093,2835663.1842251,0
+TRN.US,D,20111024,000000,10.6954,11.0275,10.6905,10.9775,2881205.8939681,0
+TRN.US,D,20111025,000000,10.9735,11.1342,10.5455,10.7982,3326626.2976288,0
+TRN.US,D,20111026,000000,10.7982,10.8952,9.77092,10.5819,6838194.6757487,0
+TRN.US,D,20111027,000000,11.1175,11.4779,10.8462,11.2634,4511547.4973595,0
+TRN.US,D,20111028,000000,11.2018,11.3369,10.9775,11.1763,2546689.2689116,0
+TRN.US,D,20111031,000000,11.0029,11.0323,10.6925,10.7199,1658294.9961075,0
+TRN.US,D,20111101,000000,10.1451,10.5152,9.92277,10.1705,2606765.1697172,0
+TRN.US,D,20111102,000000,10.43,10.4927,10.1353,10.3252,2803835.7714928,0
+TRN.US,D,20111103,000000,10.5495,11.1645,10.4026,10.9706,3936782.4080059,0
+TRN.US,D,20111104,000000,10.7758,11.1655,10.6347,11.1263,1815615.5385229,0
+TRN.US,D,20111107,000000,11.0852,11.3016,10.7982,11.234,2175768.7003605,0
+TRN.US,D,20111108,000000,11.3144,11.7982,11.1577,11.759,3111929.6195432,0
+TRN.US,D,20111109,000000,11.3016,11.4563,10.855,10.9011,2544897.2538541,0
+TRN.US,D,20111110,000000,11.186,11.4299,11.1224,11.281,2338678.6960096,0
+TRN.US,D,20111111,000000,11.5043,11.9657,11.5043,11.708,1976625.2834471,0
+TRN.US,D,20111114,000000,11.6924,11.7355,11.426,11.6121,1412612.284439,0
+TRN.US,D,20111115,000000,11.5523,11.759,11.33,11.6326,2080356.9174562,0
+TRN.US,D,20111116,000000,11.4847,11.8021,11.3702,11.4515,2084091.047978,0
+TRN.US,D,20111117,000000,11.4563,11.5043,10.9138,10.9911,2241156.3175931,0
+TRN.US,D,20111118,000000,11.1694,11.2664,10.9775,11.048,1102793.8133504,0
+TRN.US,D,20111121,000000,10.7924,10.8306,10.336,10.5573,2703250.1194735,0
+TRN.US,D,20111122,000000,10.5269,10.5965,10.2772,10.3781,1316889.0687186,0
+TRN.US,D,20111123,000000,10.1871,10.2116,9.68865,9.81695,2659003.1744645,0
+TRN.US,D,20111125,000000,9.75232,9.91485,9.66808,9.66808,729568.64195867,0
+TRN.US,D,20111128,000000,10.1401,10.4056,10.0305,10.1871,2075279.0309142,0
+TRN.US,D,20111129,000000,10.2283,10.336,10.1097,10.2018,1486109.4079894,0
+TRN.US,D,20111130,000000,10.6563,11.2428,10.6563,11.234,2891407.6161563,0
+TRN.US,D,20111201,000000,11.1528,11.4133,11.0793,11.234,1756224.7899131,0
+TRN.US,D,20111202,000000,11.4025,11.6023,11.2536,11.285,1316101.8074027,0
+TRN.US,D,20111205,000000,11.5612,11.8697,11.5073,11.759,2897676.0950387,0
+TRN.US,D,20111206,000000,11.714,11.8236,11.4711,11.6522,1303022.6502103,0
+TRN.US,D,20111207,000000,11.5504,11.8236,11.3114,11.7061,1141846.4674204,0
+TRN.US,D,20111208,000000,11.5416,11.662,11.1263,11.1538,1442636.4501106,0
+TRN.US,D,20111209,000000,11.1978,11.7844,11.1459,11.7032,1355753.8420076,0
+TRN.US,D,20111212,000000,11.5043,11.5043,11.1126,11.3163,1597318.4928628,0
+TRN.US,D,20111213,000000,11.4485,11.5719,10.8326,10.9442,1239573.064077,0
+TRN.US,D,20111214,000000,10.811,10.8952,10.5064,10.6778,1763194.7584505,0
+TRN.US,D,20111215,000000,10.952,11.1714,10.7562,10.9363,1990181.2902304,0
+TRN.US,D,20111216,000000,11.1048,11.4799,10.9911,11.2458,2129605.1671674,0
+TRN.US,D,20111219,000000,11.3261,11.5171,11.0187,11.1038,1462598.7830884,0
+TRN.US,D,20111220,000000,11.4221,11.8726,11.4221,11.7355,1600677.8829138,0
+TRN.US,D,20111221,000000,11.6924,11.7796,11.3623,11.7266,962912.48755532,0
+TRN.US,D,20111222,000000,11.8021,12.0126,11.708,11.7746,1048206.2777497,0
+TRN.US,D,20111223,000000,11.8549,12.09,11.8021,12.0361,864321.02665151,0
+TRN.US,D,20111227,000000,11.9725,12.0812,11.8647,11.9715,909320.51587558,0
+TRN.US,D,20111228,000000,11.9529,11.9725,11.6082,11.6464,1165516.3825486,0
+TRN.US,D,20111229,000000,11.708,12.0156,11.7032,11.9187,1311253.6663808,0
+TRN.US,D,20111230,000000,11.8491,11.9725,11.7991,11.8148,851317.43020792,0
+TRN.US,D,20120103,000000,12.2056,12.517,11.9529,11.9783,1959235.0792044,0
+TRN.US,D,20120104,000000,11.8873,11.9568,11.6316,11.8129,2400943.8163499,0
+TRN.US,D,20120105,000000,11.4975,11.8549,11.1655,11.8236,3263421.7733837,0
+TRN.US,D,20120106,000000,11.8334,11.8971,11.5974,11.6698,3925280.8367189,0
+TRN.US,D,20120109,000000,11.7168,11.8833,11.662,11.8452,1366241.4697322,0
+TRN.US,D,20120110,000000,12.0812,12.3711,12.0812,12.2242,1559970.0400072,0
+TRN.US,D,20120111,000000,12.185,12.4622,12.135,12.4445,1942578.018444,0
+TRN.US,D,20120112,000000,12.4857,12.6756,12.3211,12.6424,2226675.2021818,0
+TRN.US,D,20120113,000000,12.4729,12.5494,12.2134,12.5405,1675532.0366701,0
+TRN.US,D,20120117,000000,12.7178,12.7913,12.5366,12.6062,1551284.6382522,0
+TRN.US,D,20120118,000000,12.5405,12.7178,12.4749,12.6815,1780097.9021904,0
+TRN.US,D,20120119,000000,12.7981,12.9812,12.6933,12.8735,1951997.5847723,0
+TRN.US,D,20120120,000000,12.8313,12.8833,12.4827,12.5982,1515220.7181273,0
+TRN.US,D,20120123,000000,12.5982,12.7354,12.4749,12.5444,1435461.2422418,0
+TRN.US,D,20120124,000000,12.4025,12.5062,12.3377,12.4798,960796.78658704,0
+TRN.US,D,20120125,000000,12.4827,12.6296,12.3839,12.4191,3118943.4950022,0
+TRN.US,D,20120126,000000,12.5904,12.6296,12.2565,12.3417,1727577.0551804,0
+TRN.US,D,20120127,000000,12.2408,12.4494,12.2408,12.3731,1613000.4115264,0
+TRN.US,D,20120130,000000,12.2173,12.5326,12.0734,12.4622,1932552.9450334,0
+TRN.US,D,20120131,000000,12.5954,12.7833,12.2908,12.4034,1914734.9035776,0
+TRN.US,D,20120201,000000,12.61,12.9225,12.5298,12.8941,2388893.9190879,0
+TRN.US,D,20120202,000000,12.9303,12.9978,12.517,12.5298,1648098.3793752,0
+TRN.US,D,20120203,000000,12.7815,13.0821,12.7481,12.9773,1676776.746844,0
+TRN.US,D,20120206,000000,12.8941,13.034,12.8019,12.9029,649619.24310986,0
+TRN.US,D,20120207,000000,12.8401,13.0644,12.7089,12.9499,700147.94118687,0
+TRN.US,D,20120208,000000,12.9812,13.2075,12.9401,13.2006,1253951.0492769,0
+TRN.US,D,20120209,000000,13.2231,13.3524,13.087,13.2457,1183014.8224586,0
+TRN.US,D,20120210,000000,12.99,13.2545,12.7913,13.0694,1183514.1360558,0
+TRN.US,D,20120213,000000,13.2819,13.5355,13.2671,13.5081,2886284.8016013,0
+TRN.US,D,20120214,000000,13.3788,13.5845,13.372,13.5198,1755601.9242807,0
+TRN.US,D,20120215,000000,13.5424,13.5943,13.0723,13.2231,2239765.5913775,0
+TRN.US,D,20120216,000000,14.1045,14.1045,13.5384,13.8646,10054467.56293,0
+TRN.US,D,20120217,000000,13.8381,13.9008,13.7187,13.9008,3354601.1332602,0
+TRN.US,D,20120221,000000,13.9194,14.1575,13.8029,13.9244,2044986.3182568,0
+TRN.US,D,20120222,000000,13.8185,14.1369,13.7333,14.1123,1700094.3855079,0
+TRN.US,D,20120223,000000,14.1006,14.2289,13.9546,14.1663,1668643.7554288,0
+TRN.US,D,20120224,000000,14.1947,14.2171,13.9244,13.937,1090549.9087602,0
+TRN.US,D,20120227,000000,13.8137,14.1163,13.7029,13.9332,2346099.9868578,0
+TRN.US,D,20120228,000000,13.9546,14.0879,13.7843,13.9802,1061759.2212593,0
+TRN.US,D,20120229,000000,13.9919,14.1183,13.7029,13.7079,1516737.0385606,0
+TRN.US,D,20120301,000000,13.7862,13.9244,13.6825,13.7588,1434942.5279118,0
+TRN.US,D,20120302,000000,13.6951,13.7079,13.2799,13.4552,1304071.3108737,0
+TRN.US,D,20120305,000000,13.4474,13.464,13.2075,13.3661,999078.51680034,0
+TRN.US,D,20120306,000000,13.131,13.1428,12.5758,12.6365,1829710.6814602,0
+TRN.US,D,20120307,000000,12.662,13.034,12.662,13.0154,2607123.5727287,0
+TRN.US,D,20120308,000000,13.1575,13.2799,12.9802,13.2359,1853204.968902,0
+TRN.US,D,20120309,000000,13.2359,13.5472,13.1673,13.3661,1252748.2038423,0
+TRN.US,D,20120312,000000,13.4278,13.4308,13.1212,13.1888,975820.10142602,0
+TRN.US,D,20120313,000000,13.2965,13.4308,13.228,13.4082,2858539.7114903,0
+TRN.US,D,20120314,000000,13.3945,13.5218,13.2505,13.3269,1711478.5313069,0
+TRN.US,D,20120315,000000,13.3436,13.799,13.3073,13.7901,3311792.9057532,0
+TRN.US,D,20120316,000000,13.799,13.8842,13.6981,13.799,1685316.1325572,0
+TRN.US,D,20120319,000000,13.7333,13.9478,13.6903,13.847,974860.27569716,0
+TRN.US,D,20120320,000000,13.6755,13.7305,13.4229,13.5698,1009285.3444446,0
+TRN.US,D,20120321,000000,13.6638,13.7559,13.4513,13.6197,1562046.9395098,0
+TRN.US,D,20120322,000000,13.4474,13.4474,13.0096,13.0919,2084324.877863,0
+TRN.US,D,20120323,000000,13.0752,13.3151,12.8569,13.2799,1441509.1654249,0
+TRN.US,D,20120326,000000,13.4513,13.5904,13.2917,13.3151,1581655.9749321,0
+TRN.US,D,20120327,000000,13.3151,13.3524,13.0694,13.1506,1621548.9870604,0
+TRN.US,D,20120328,000000,13.1438,13.1467,12.7256,13.0644,2480218.2739149,0
+TRN.US,D,20120329,000000,12.9136,13.0919,12.8019,13.0508,2285349.1447685,0
+TRN.US,D,20120330,000000,13.1741,13.2006,12.9626,12.994,1235085.368249,0
+TRN.US,D,20120402,000000,12.8793,13.3347,12.8117,13.2006,2226362.7482744,0
+TRN.US,D,20120403,000000,13.2163,13.3073,13.0782,13.1614,1599917.1699691,0
+TRN.US,D,20120404,000000,12.9479,13.1026,12.8813,13.0586,1377516.3587727,0
+TRN.US,D,20120405,000000,12.9548,13.1114,12.9303,13.0154,1041584.5013118,0
+TRN.US,D,20120409,000000,12.7129,12.754,12.5052,12.6463,2268323.4700845,0
+TRN.US,D,20120410,000000,12.615,12.6835,11.9607,11.9921,3594176.6984559,0
+TRN.US,D,20120411,000000,12.2242,12.3211,12.0734,12.1038,1674474.1861859,0
+TRN.US,D,20120412,000000,12.3475,12.7373,12.3084,12.6512,3013950.8133599,0
+TRN.US,D,20120413,000000,12.5796,12.608,12.3789,12.4034,897469.73139782,0
+TRN.US,D,20120416,000000,12.5013,12.6649,12.2653,12.4328,1088902.8886532,0
+TRN.US,D,20120417,000000,12.564,12.7833,12.5219,12.5876,1708467.3333555,0
+TRN.US,D,20120418,000000,12.4631,12.6708,12.3633,12.5954,1341385.0466284,0
+TRN.US,D,20120419,000000,12.5591,12.7335,12.1811,12.3211,1258757.3255596,0
+TRN.US,D,20120420,000000,12.4289,12.4866,12.1556,12.1899,1823996.6551,0
+TRN.US,D,20120423,000000,11.9215,11.9695,11.5994,11.6806,3441756.3727138,0
+TRN.US,D,20120424,000000,11.7012,11.8795,11.6728,11.8089,3132825.2298786,0
+TRN.US,D,20120425,000000,11.9745,12.1164,11.7913,12.1038,5615046.8847297,0
+TRN.US,D,20120426,000000,12.1008,12.3387,11.4025,11.5131,8832430.719138,0
+TRN.US,D,20120427,000000,11.6376,12.0616,11.569,12.0048,4474147.9899438,0
+TRN.US,D,20120430,000000,11.9177,11.948,11.5229,11.7052,3377177.4597122,0
+TRN.US,D,20120501,000000,11.712,11.948,11.7012,11.7404,2427132.7634708,0
+TRN.US,D,20120502,000000,11.617,11.7766,11.4779,11.709,2357149.2147429,0
+TRN.US,D,20120503,000000,11.6806,11.7257,11.3575,11.3995,2012529.9133446,0
+TRN.US,D,20120504,000000,11.3154,11.33,10.9305,10.9991,2141889.9154055,0
+TRN.US,D,20120507,000000,10.9491,11.0735,10.8228,10.9677,2870302.6821248,0
+TRN.US,D,20120508,000000,10.8884,10.9413,10.5779,10.9226,2205671.3561791,0
+TRN.US,D,20120509,000000,10.7032,10.8609,10.5779,10.7688,3365523.7458363,0
+TRN.US,D,20120510,000000,10.9383,11.0245,10.7199,10.7502,1385786.1764088,0
+TRN.US,D,20120511,000000,10.6083,10.8609,10.5877,10.6347,1553684.2025744,0
+TRN.US,D,20120514,000000,10.4761,10.5955,10.3056,10.4525,1714593.8805609,0
+TRN.US,D,20120515,000000,10.432,10.4643,10.2381,10.2782,1753552.5942403,0
+TRN.US,D,20120516,000000,10.3664,10.4525,10.0432,10.0579,1373532.0609067,0
+TRN.US,D,20120517,000000,10.0539,10.0735,9.56918,9.60149,1628348.4333672,0
+TRN.US,D,20120518,000000,9.65536,9.71706,9.45459,9.48006,3068507.7162245,0
+TRN.US,D,20120521,000000,9.55253,9.98443,9.49082,9.97948,2402126.2399605,0
+TRN.US,D,20120522,000000,10.0079,10.195,9.88256,9.96483,2359384.3833817,0
+TRN.US,D,20120523,000000,9.83556,10.2028,9.75818,10.1519,2127252.5730404,0
+TRN.US,D,20120524,000000,10.2518,10.2674,9.9296,10.0735,1434236.9538919,0
+TRN.US,D,20120525,000000,10.0921,10.1509,9.91386,9.9678,1401523.2339972,0
+TRN.US,D,20120529,000000,10.1274,10.2674,10.0775,10.1754,2044273.5965986,0
+TRN.US,D,20120530,000000,9.9972,10.0343,9.78757,9.87865,1643449.3511375,0
+TRN.US,D,20120531,000000,9.83654,9.85808,9.55253,9.76896,2424349.2688571,0
+TRN.US,D,20120601,000000,9.52216,9.52216,9.28271,9.33119,3807215.1244313,0
+TRN.US,D,20120604,000000,9.37233,9.50943,9.21866,9.5016,4248995.3379608,0
+TRN.US,D,20120605,000000,9.42227,9.66222,9.37625,9.45263,4036927.9697176,0
+TRN.US,D,20120606,000000,9.58876,9.88746,9.58484,9.73077,2635153.5472849,0
+TRN.US,D,20120607,000000,9.92277,10.1979,9.81695,9.84437,2871769.9901804,0
+TRN.US,D,20120608,000000,9.82675,9.9296,9.66906,9.90505,2265529.7645589,0
+TRN.US,D,20120611,000000,10.0981,10.1049,9.39681,9.40562,1573643.4722785,0
+TRN.US,D,20120612,000000,9.47614,9.54077,9.33119,9.46537,2204544.0714933,0
+TRN.US,D,20120613,000000,9.4115,9.47614,9.15129,9.22836,1903443.6770779,0
+TRN.US,D,20120614,000000,9.26518,9.53784,9.18684,9.5016,1712729.368028,0
+TRN.US,D,20120615,000000,9.41639,9.41639,9.13405,9.26126,5240333.9834582,0
+TRN.US,D,20120618,000000,9.15129,9.36939,9.09468,9.34001,2127389.3992614,0
+TRN.US,D,20120619,000000,9.39681,9.78267,9.39388,9.70334,2264308.5394826,0
+TRN.US,D,20120620,000000,9.6818,9.8434,9.60149,9.78267,1882950.3766757,0
+TRN.US,D,20120621,000000,9.81205,9.862,9.49082,9.50551,1800951.6477867,0
+TRN.US,D,20120622,000000,9.57798,9.68669,9.44284,9.62892,3415125.2931029,0
+TRN.US,D,20120625,000000,9.42717,9.4399,8.9467,9.01545,1836960.4289867,0
+TRN.US,D,20120626,000000,9.04336,9.15413,8.88892,9.09948,1892141.2185751,0
+TRN.US,D,20120627,000000,9.14365,9.35372,9.11682,9.32238,1767222.9632381,0
+TRN.US,D,20120628,000000,9.22346,9.35862,9.1273,9.34001,1956146.2783217,0
+TRN.US,D,20120629,000000,9.625,9.92465,9.54371,9.87865,2145048.1504899,0
+TRN.US,D,20120702,000000,9.9296,9.94523,9.36351,9.38506,2261017.5625421,0
+TRN.US,D,20120703,000000,9.41443,9.62892,9.39974,9.58876,1185120.3125149,0
+TRN.US,D,20120705,000000,9.56134,9.80912,9.49278,9.73762,1406593.9729009,0
+TRN.US,D,20120706,000000,9.57994,9.57994,9.16754,9.19741,1779706.8242605,0
+TRN.US,D,20120709,000000,9.1743,9.23893,8.95326,9.07284,1922609.558919,0
+TRN.US,D,20120710,000000,9.1743,9.24961,8.76905,8.84436,2106872.6137615,0
+TRN.US,D,20120711,000000,8.84632,8.88892,8.64467,8.68208,1812172.4189934,0
+TRN.US,D,20120712,000000,8.68933,9.10144,8.55614,9.02583,1772081.3151721,0
+TRN.US,D,20120713,000000,9.089,9.33315,9.089,9.30308,1777753.4767932,0
+TRN.US,D,20120716,000000,9.25931,9.25931,8.97295,9.05757,1182405.2310116,0
+TRN.US,D,20120717,000000,9.11397,9.27782,8.94386,9.23503,1485407.9183343,0
+TRN.US,D,20120718,000000,9.1791,9.6671,9.1791,9.37821,2081902.8495344,0
+TRN.US,D,20120719,000000,9.45753,9.63675,9.38408,9.47026,1950218.8439003,0
+TRN.US,D,20120720,000000,9.36645,9.49278,9.22542,9.41835,1969075.3351075,0
+TRN.US,D,20120723,000000,9.13983,9.27782,9.01163,9.08136,1343381.2799263,0
+TRN.US,D,20120724,000000,9.13601,9.22062,8.86199,8.95326,1467642.9736209,0
+TRN.US,D,20120725,000000,9.04424,9.35176,8.84632,8.95326,1714694.9685898,0
+TRN.US,D,20120726,000000,10.0403,11.0097,10.0403,10.67,8055004.5536838,0
+TRN.US,D,20120727,000000,10.8756,11.4417,10.713,11.2232,4377913.2075317,0
+TRN.US,D,20120730,000000,11.2232,11.3741,10.9961,11.1058,2215983.3562171,0
+TRN.US,D,20120731,000000,11.0871,11.287,11.0363,11.1263,1902818.769263,0
+TRN.US,D,20120801,000000,11.2576,13.0508,10.9697,11.2576,15477624.862638,0
+TRN.US,D,20120802,000000,11.14,11.5093,10.8952,11.14,3511536.7242928,0
+TRN.US,D,20120803,000000,11.4535,11.5318,11.1832,11.2576,2231364.0529764,0
+TRN.US,D,20120806,000000,11.2478,11.5416,11.2037,11.3575,2178048.7970121,0
+TRN.US,D,20120807,000000,11.4495,11.6356,11.3995,11.4447,2886445.11292,0
+TRN.US,D,20120808,000000,11.3418,11.5896,11.3016,11.5181,2211133.1730128,0
+TRN.US,D,20120809,000000,11.4887,11.6072,11.4231,11.4623,1209588.7209623,0
+TRN.US,D,20120810,000000,11.3859,11.4447,11.2106,11.3134,2390040.6045065,0
+TRN.US,D,20120813,000000,11.2516,11.285,10.8864,11.1263,2813299.2447428,0
+TRN.US,D,20120814,000000,11.2232,11.2232,10.9853,11.0411,2402920.6489148,0
+TRN.US,D,20120815,000000,11.0656,11.1449,10.9363,11.1322,2771615.238648,0
+TRN.US,D,20120816,000000,11.1674,11.5592,11.1508,11.4887,1851044.3399208,0
+TRN.US,D,20120817,000000,11.5005,11.7238,11.4887,11.6796,1695170.6837372,0
+TRN.US,D,20120820,000000,11.6356,11.6874,11.4495,11.5974,1592779.7424748,0
+TRN.US,D,20120821,000000,11.6386,11.8227,11.5181,11.618,2034526.2599947,0
+TRN.US,D,20120822,000000,11.6072,11.6796,11.4661,11.6493,1540161.8918007,0
+TRN.US,D,20120823,000000,11.6013,11.6748,11.4319,11.571,1683017.6562639,0
+TRN.US,D,20120824,000000,11.5504,11.571,11.3134,11.4358,1367065.4903313,0
+TRN.US,D,20120827,000000,11.5151,11.5249,11.2106,11.2478,1592079.2739109,0
+TRN.US,D,20120828,000000,11.2194,11.3467,11.1263,11.2664,1300610.8327938,0
+TRN.US,D,20120829,000000,11.2664,11.2801,10.9697,11.234,2265974.9603224,0
+TRN.US,D,20120830,000000,11.1263,11.2232,10.9911,11.0705,1044175.0096885,0
+TRN.US,D,20120831,000000,11.192,11.287,10.9511,11.2664,2422335.6770089,0
+TRN.US,D,20120904,000000,11.2722,11.4358,11.0313,11.3134,3654096.3723077,0
+TRN.US,D,20120905,000000,11.287,11.3163,11.1263,11.1674,1406822.69733,0
+TRN.US,D,20120906,000000,11.2938,11.76,11.2908,11.756,3823147.2104391,0
+TRN.US,D,20120907,000000,11.76,12.3191,11.76,12.3045,3777018.3943468,0
+TRN.US,D,20120910,000000,12.2702,12.4347,12.1772,12.279,2438404.5892376,0
+TRN.US,D,20120911,000000,12.3143,12.6032,12.3025,12.5738,2843146.7616365,0
+TRN.US,D,20120912,000000,12.6502,12.9626,12.5866,12.9127,3942851.7741041,0
+TRN.US,D,20120913,000000,12.8901,13.1076,12.6306,13.0762,2921423.6130982,0
+TRN.US,D,20120914,000000,13.1722,13.6325,13.1212,13.3309,2387659.419826,0
+TRN.US,D,20120917,000000,13.2475,13.2769,13.0546,13.1722,2241007.2382778,0
+TRN.US,D,20120918,000000,13.132,13.2251,12.9254,13.042,1354359.0314272,0
+TRN.US,D,20120919,000000,13.0596,13.1438,12.9342,12.99,1795356.0680056,0
+TRN.US,D,20120920,000000,12.7755,12.7755,12.4602,12.4896,4087104.3913302,0
+TRN.US,D,20120921,000000,12.6032,12.897,12.6032,12.6776,2243461.9415247,0
+TRN.US,D,20120924,000000,12.562,12.7315,12.3319,12.6169,2397784.5601743,0
+TRN.US,D,20120925,000000,12.6864,12.7031,12.2917,12.2967,2693094.3463893,0
+TRN.US,D,20120926,000000,12.3231,12.4308,11.9607,12.0704,1407203.5643479,0
+TRN.US,D,20120927,000000,12.1644,12.2673,11.9989,12.2066,1556948.6311437,0
+TRN.US,D,20120928,000000,12.0988,12.1204,11.8403,11.9089,2387862.616975,0
+TRN.US,D,20121001,000000,12.0087,12.2467,11.8863,11.9255,2248449.9720412,0
+TRN.US,D,20121002,000000,11.9999,12.0538,11.853,12.0126,1653795.0471851,0
+TRN.US,D,20121003,000000,12.0195,12.1204,11.8903,11.9215,1601302.7907288,0
+TRN.US,D,20121004,000000,11.9999,12.136,11.9559,12.1204,1359033.586945,0
+TRN.US,D,20121005,000000,12.2066,12.4191,12.2036,12.3945,2588378.3804625,0
+TRN.US,D,20121008,000000,12.235,12.5405,12.235,12.4788,2027409.2543243,0
+TRN.US,D,20121009,000000,12.8813,13.1634,12.6071,12.6434,3299224.2941612,0
+TRN.US,D,20121010,000000,12.6727,12.6894,12.327,12.3563,2210417.388081,0
+TRN.US,D,20121011,000000,12.5062,12.6365,12.2202,12.2967,1963820.7997877,0
+TRN.US,D,20121012,000000,12.3045,12.5582,12.1517,12.3359,1681924.0675878,0
+TRN.US,D,20121015,000000,12.6463,12.6737,12.3359,12.5914,1729094.396705,0
+TRN.US,D,20121016,000000,12.6649,12.7423,12.4191,12.6708,1856076.2773589,0
+TRN.US,D,20121017,000000,12.6737,12.8882,12.6002,12.8235,1250715.2112613,0
+TRN.US,D,20121018,000000,12.755,12.9968,12.755,12.896,1043969.7703571,0
+TRN.US,D,20121019,000000,12.8235,13.1105,12.7755,12.989,3023275.4182066,0
+TRN.US,D,20121022,000000,12.8676,13.0713,12.8471,12.9792,1488478.3395754,0
+TRN.US,D,20121023,000000,12.7677,12.8813,12.6071,12.7755,1665320.1035698,0
+TRN.US,D,20121024,000000,12.9577,13.0488,12.6551,12.6874,2507224.0939965,0
+TRN.US,D,20121025,000000,12.0342,12.4994,11.7776,12.2839,6828278.8590968,0
+TRN.US,D,20121026,000000,12.3407,12.5043,12.1811,12.4651,2524050.6558963,0
+TRN.US,D,20121031,000000,12.5043,12.6404,12.3593,12.4749,1841281.686949,0
+TRN.US,D,20121101,000000,12.4563,12.8421,12.3759,12.7755,3147667.811575,0
+TRN.US,D,20121102,000000,12.8774,12.9606,12.7335,12.7393,3417799.530958,0
+TRN.US,D,20121105,000000,12.7158,12.7599,12.4729,12.5542,2403458.7639777,0
+TRN.US,D,20121106,000000,12.6463,12.8421,12.5582,12.7853,2401318.5568206,0
+TRN.US,D,20121107,000000,12.1811,12.5787,12.1644,12.2663,2611021.0778426,0
+TRN.US,D,20121108,000000,12.2624,12.3407,11.9852,11.9979,2025875.5753406,0
+TRN.US,D,20121109,000000,11.8921,12.1428,11.8442,11.8951,2101460.8303967,0
+TRN.US,D,20121112,000000,11.9107,12.0646,11.8089,12.0029,1139288.633962,0
+TRN.US,D,20121113,000000,11.9725,12.2624,11.9421,12.0479,1394774.8422504,0
+TRN.US,D,20121114,000000,12.1428,12.1644,11.7052,11.7208,1751521.6438418,0
+TRN.US,D,20121115,000000,11.757,11.8021,11.4319,11.5719,1349288.2925235,0
+TRN.US,D,20121116,000000,11.567,11.6562,11.4465,11.5984,908925.35358083,0
+TRN.US,D,20121119,000000,11.8001,11.9107,11.7541,11.8981,1702291.7737724,0
+TRN.US,D,20121120,000000,11.8883,12.094,11.7972,11.9911,1179802.4695405,0
+TRN.US,D,20121121,000000,12.0224,12.1428,11.9979,12.1126,599062.97557042,0
+TRN.US,D,20121123,000000,12.2036,12.423,12.0802,12.3231,556301.71825873,0
+TRN.US,D,20121126,000000,12.2663,12.4729,12.2252,12.4485,1061597.8888496,0
+TRN.US,D,20121127,000000,12.3907,12.6218,12.3907,12.468,1565710.6147387,0
+TRN.US,D,20121128,000000,12.3653,12.568,12.2516,12.568,1076095.3417201,0
+TRN.US,D,20121129,000000,12.659,12.7041,12.5326,12.6404,735134.61009483,0
+TRN.US,D,20121130,000000,12.662,12.7158,12.5758,12.6708,1339553.2090141,0
+TRN.US,D,20121203,000000,12.7393,12.7628,12.4749,12.6365,1107203.9062471,0
+TRN.US,D,20121204,000000,12.5542,13.0047,12.5542,12.8695,1683658.9015381,0
+TRN.US,D,20121205,000000,12.8588,13.1849,12.8049,12.9998,2021065.2146931,0
+TRN.US,D,20121206,000000,12.9508,13.1702,12.8882,13.1585,1251949.7105232,0
+TRN.US,D,20121207,000000,13.2084,13.468,13.2084,13.2681,1975959.5319841,0
+TRN.US,D,20121210,000000,13.2289,13.417,13.1585,13.37,1180332.4158738,0
+TRN.US,D,20121211,000000,13.5434,13.7579,13.4298,13.6569,3447829.8231767,0
+TRN.US,D,20121212,000000,13.7049,13.846,13.5766,13.6727,1980370.6459721,0
+TRN.US,D,20121213,000000,13.6843,13.7579,13.4983,13.6295,1824506.1796092,0
+TRN.US,D,20121214,000000,13.5708,13.944,13.5708,13.8509,2902918.3772642,0
+TRN.US,D,20121217,000000,13.9096,14.0379,13.8137,14.0242,2450551.4901637,0
+TRN.US,D,20121218,000000,14.1192,14.3896,14.0379,14.3768,3490137.7159953,0
+TRN.US,D,20121219,000000,14.2749,14.458,14.2651,14.2974,2438535.2889114,0
+TRN.US,D,20121220,000000,14.458,14.458,14.1457,14.2769,3962062.583958,0
+TRN.US,D,20121221,000000,14.0379,14.2769,13.9214,14.2426,3787546.8657194,0
+TRN.US,D,20121224,000000,14.2063,14.3092,14.1457,14.1839,843092.54058459,0
+TRN.US,D,20121226,000000,14.1839,14.3062,14.0781,14.1779,1154890.9075119,0
+TRN.US,D,20121227,000000,14.1779,14.1975,13.9342,14.1319,2221320.5999242,0
+TRN.US,D,20121228,000000,14.0301,14.1427,13.9821,14.0183,1612831.9314783,0
+TRN.US,D,20121231,000000,14.0105,14.3131,13.9556,14.2857,1606991.289809,0
+TRN.US,D,20130102,000000,14.6519,14.8086,14.4816,14.7998,2390045.7099625,0
+TRN.US,D,20130103,000000,14.791,14.9272,14.5933,14.6549,2576614.3887368,0
+TRN.US,D,20130104,000000,14.4492,14.6314,14.2103,14.6187,2608486.7294819,0
+TRN.US,D,20130107,000000,14.4845,14.51,14.3572,14.4375,2067617.7836338,0
+TRN.US,D,20130108,000000,14.4551,14.6902,14.317,14.4551,2209113.4546174,0
+TRN.US,D,20130109,000000,14.5511,14.7587,14.4747,14.6225,1528700.1430705,0
+TRN.US,D,20130110,000000,14.7774,14.7774,14.6031,14.6735,1409585.7701196,0
+TRN.US,D,20130111,000000,14.7029,14.7754,14.6099,14.6383,1002465.4763138,0
+TRN.US,D,20130114,000000,14.6363,14.6735,14.5217,14.6735,1763655.2705822,0
+TRN.US,D,20130115,000000,14.5835,14.9232,14.5178,14.9056,1672476.9317969,0
+TRN.US,D,20130116,000000,14.8694,15.0095,14.8488,14.9164,1531628.6326347,0
+TRN.US,D,20130117,000000,14.9928,15.1005,14.9105,15.0721,1983765.7742151,0
+TRN.US,D,20130118,000000,15.1005,15.1309,14.9771,15.0183,1645275.0622048,0
+TRN.US,D,20130122,000000,15.0407,15.3385,14.9928,15.313,1883047.3803397,0
+TRN.US,D,20130123,000000,15.3316,15.7538,15.2444,15.6401,4582548.0529235,0
+TRN.US,D,20130124,000000,15.6979,16.2228,15.5765,15.8242,4382245.6974972,0
+TRN.US,D,20130125,000000,15.7929,15.8556,15.6,15.7596,3560658.3586949,0
+TRN.US,D,20130128,000000,15.7929,15.8046,15.5413,15.645,2116047.1182017,0
+TRN.US,D,20130129,000000,15.6401,15.7596,15.5794,15.7234,2660223.3784496,0
+TRN.US,D,20130130,000000,15.7362,15.9947,15.6362,15.7077,2661453.7933467,0
+TRN.US,D,20130131,000000,15.6724,15.9683,15.6558,15.8811,1825317.9471139,0
+TRN.US,D,20130201,000000,16.0368,16.1728,15.9379,15.9663,1784827.596633,0
+TRN.US,D,20130204,000000,15.9153,16.075,15.8409,15.8507,1425177.8327575,0
+TRN.US,D,20130205,000000,15.9809,16.215,15.8977,16.0613,1733967.0439157,0
+TRN.US,D,20130206,000000,16.0456,16.3247,15.9731,16.2924,2259272.5176796,0
+TRN.US,D,20130207,000000,16.2826,16.357,16.0152,16.219,1913709.7280118,0
+TRN.US,D,20130208,000000,16.0661,16.3805,16.0329,16.3208,1158627.080216,0
+TRN.US,D,20130211,000000,16.3002,16.4295,16.171,16.4147,1032445.7350637,0
+TRN.US,D,20130212,000000,16.4011,16.5186,16.3766,16.4491,1442723.2428627,0
+TRN.US,D,20130213,000000,16.5,16.7987,16.5,16.7938,1465070.8448858,0
+TRN.US,D,20130214,000000,16.7576,16.8751,16.7115,16.8075,1313082.4407216,0
+TRN.US,D,20130215,000000,16.8203,16.8721,16.6792,16.688,1222016.4219685,0
+TRN.US,D,20130219,000000,16.6636,17.1924,16.6576,17.1258,2791790.9796868,0
+TRN.US,D,20130220,000000,17.02,17.1444,16.1004,16.2062,4093827.2557971,0
+TRN.US,D,20130221,000000,16.3413,17.1258,16.2953,16.5186,3849109.4753134,0
+TRN.US,D,20130222,000000,16.6744,17.2659,16.6636,17.2012,3215145.6024959,0
+TRN.US,D,20130225,000000,17.2795,17.2795,16.5882,16.5882,2676641.503869,0
+TRN.US,D,20130226,000000,16.641,17.0318,16.4589,16.9534,1963661.5095604,0
+TRN.US,D,20130227,000000,16.9397,17.4529,16.9035,17.3873,3223663.5452939,0
+TRN.US,D,20130228,000000,17.3745,17.4656,17.2521,17.2943,1475600.3373496,0
+TRN.US,D,20130301,000000,17.1924,17.2188,16.6106,17.1444,2178737.0124816,0
+TRN.US,D,20130304,000000,17.1258,17.2864,16.9495,17.1718,1863116.7011892,0
+TRN.US,D,20130305,000000,17.2913,17.7261,17.2795,17.4558,2014974.4056796,0
+TRN.US,D,20130306,000000,17.5665,17.6733,17.4598,17.5156,1039951.7764816,0
+TRN.US,D,20130307,000000,17.495,17.6546,17.4353,17.5156,965192.58420696,0
+TRN.US,D,20130308,000000,17.6625,17.7555,17.5312,17.7525,1387575.1281928,0
+TRN.US,D,20130311,000000,17.7134,17.9465,17.6801,17.9279,1855445.2429967,0
+TRN.US,D,20130312,000000,17.92,17.9504,17.59,17.7261,1498197.0856257,0
+TRN.US,D,20130313,000000,17.7349,17.9406,17.7075,17.9376,1568427.7384243,0
+TRN.US,D,20130314,000000,17.9944,18.2717,17.967,18.1541,1534846.0910088,0
+TRN.US,D,20130315,000000,18.062,18.1385,17.8711,18.0288,2006156.2620686,0
+TRN.US,D,20130318,000000,17.7585,18.1883,17.6458,17.9944,1400424.539865,0
+TRN.US,D,20130319,000000,18.0885,18.1502,17.6331,17.8877,1621343.7477291,0
+TRN.US,D,20130320,000000,18.0366,18.1208,17.8505,18.0865,968810.31033177,0
+TRN.US,D,20130321,000000,17.9818,18.2119,17.6233,17.7213,1483703.7171201,0
+TRN.US,D,20130322,000000,17.8505,17.92,17.6194,17.6938,982306.0727342,0
+TRN.US,D,20130325,000000,17.7477,17.7673,17.2521,17.4774,1662973.6359901,0
+TRN.US,D,20130326,000000,17.5832,17.6801,17.4147,17.5028,1234557.4640981,0
+TRN.US,D,20130327,000000,17.3804,17.7555,17.2159,17.7477,1301762.6236684,0
+TRN.US,D,20130328,000000,17.8329,18.1679,17.7134,18.1306,1690208.1805007,0
+TRN.US,D,20130401,000000,18.1208,18.1306,17.8182,17.8505,1540957.3218462,0
+TRN.US,D,20130402,000000,17.9592,18.0758,17.3853,17.4852,1825629.3799302,0
+TRN.US,D,20130403,000000,17.54,17.543,16.6292,16.7213,3058932.9440336,0
+TRN.US,D,20130404,000000,16.6792,16.692,16.1915,16.3883,4618090.1954448,0
+TRN.US,D,20130405,000000,16.0417,16.6988,15.9114,16.641,2328932.3804969,0
+TRN.US,D,20130408,000000,16.6674,16.8545,16.4804,16.7047,1275767.6838756,0
+TRN.US,D,20130409,000000,16.7478,16.9897,16.5754,16.7859,1664517.5258859,0
+TRN.US,D,20130410,000000,16.8781,17.3716,16.8379,17.2227,1826903.7017489,0
+TRN.US,D,20130411,000000,17.1836,17.3853,17.0357,17.1386,1169604.831717,0
+TRN.US,D,20130412,000000,17.0572,17.1386,16.6968,16.785,1587430.2456732,0
+TRN.US,D,20130415,000000,16.6586,16.6664,15.8321,15.9026,2481037.189058,0
+TRN.US,D,20130416,000000,16.1014,16.4706,16.1014,16.261,1448739.5122185,0
+TRN.US,D,20130417,000000,16.1435,16.5304,15.7802,16.0201,2515803.3022666,0
+TRN.US,D,20130418,000000,16.1014,16.2434,15.7077,15.7929,1589833.8943601,0
+TRN.US,D,20130419,000000,15.8987,16.1014,15.695,16.0544,2455263.8260559,0
+TRN.US,D,20130422,000000,16.1014,16.3551,15.7978,16.1846,1303952.8642943,0
+TRN.US,D,20130423,000000,16.3051,16.499,16.1602,16.31,1422678.2014977,0
+TRN.US,D,20130424,000000,16.3629,16.5695,16.261,16.4041,2037114.726189,0
+TRN.US,D,20130425,000000,16.4794,17.1248,16.4167,16.6694,2992486.4552256,0
+TRN.US,D,20130426,000000,16.644,16.7419,16.3012,16.5166,1442475.1177009,0
+TRN.US,D,20130429,000000,16.6166,16.8781,16.4794,16.686,1420730.9805775,0
+TRN.US,D,20130430,000000,16.6968,16.9622,16.4794,16.927,2151184.9086073,0
+TRN.US,D,20130501,000000,16.9103,17.2953,15.9957,16.1347,5941217.1103098,0
+TRN.US,D,20130502,000000,16.215,16.3864,16.0632,16.2473,3215223.2054271,0
+TRN.US,D,20130503,000000,16.4902,16.9005,16.4393,16.5382,2900946.6501552,0
+TRN.US,D,20130506,000000,16.5166,16.785,16.4814,16.7752,2231916.4633161,0
+TRN.US,D,20130507,000000,16.8447,17.071,16.7967,17.0543,1916716.8415985,0
+TRN.US,D,20130508,000000,17.0748,17.2443,16.9622,17.1522,1753055.3228255,0
+TRN.US,D,20130509,000000,17.1248,17.2012,16.8741,16.9329,2629260.8299644,0
+TRN.US,D,20130510,000000,16.9691,17.0151,16.8153,16.8399,2331365.6408287,0
+TRN.US,D,20130513,000000,16.8153,16.8369,16.3815,16.4432,3060274.6578716,0
+TRN.US,D,20130514,000000,16.4863,16.7145,16.4079,16.5774,4965538.9405606,0
+TRN.US,D,20130515,000000,16.5333,16.9005,16.4129,16.9005,3778936.0036221,0
+TRN.US,D,20130516,000000,16.7928,16.8585,16.5098,16.5646,2609293.3915306,0
+TRN.US,D,20130517,000000,16.6312,16.7967,16.6194,16.7928,1690606.4060692,0
+TRN.US,D,20130520,000000,16.8115,17.065,16.6812,16.9437,2315949.2058774,0
+TRN.US,D,20130521,000000,16.9808,17.2365,16.8781,17.2257,2363306.3946843,0
+TRN.US,D,20130522,000000,17.2188,17.6155,16.8907,16.9652,3534756.3382014,0
+TRN.US,D,20130523,000000,16.6694,16.9691,16.5215,16.9103,2360753.6666821,0
+TRN.US,D,20130524,000000,16.7889,16.8399,16.3668,16.4863,2624217.6605231,0
+TRN.US,D,20130528,000000,16.7928,16.8957,16.5862,16.6772,3466624.0278207,0
+TRN.US,D,20130529,000000,16.4902,16.6008,16.2806,16.4863,3286546.4258107,0
+TRN.US,D,20130530,000000,16.5098,16.7027,16.3903,16.6567,2179267.979906,0
+TRN.US,D,20130531,000000,16.5822,16.7859,16.4119,16.4167,2760439.3954541,0
+TRN.US,D,20130603,000000,16.4569,16.6008,16.0916,16.3551,3295497.3112779,0
+TRN.US,D,20130604,000000,16.3267,16.6087,15.8947,15.9917,3129411.721994,0
+TRN.US,D,20130605,000000,15.8909,15.9731,15.2906,15.3414,5422512.9911598,0
+TRN.US,D,20130606,000000,15.3316,15.7684,15.2984,15.6676,3048903.7862583,0
+TRN.US,D,20130607,000000,15.8174,16.171,15.6881,15.9701,2042381.5146033,0
+TRN.US,D,20130610,000000,16.0241,16.1602,15.8683,16.0074,1717730.6727301,0
+TRN.US,D,20130611,000000,15.7538,15.9203,15.5716,15.6098,2602735.9438384,0
+TRN.US,D,20130612,000000,15.7332,15.8409,15.2444,15.3356,2661988.845136,0
+TRN.US,D,20130613,000000,15.2906,15.6852,15.2906,15.6362,2093322.7335254,0
+TRN.US,D,20130614,000000,15.6,15.6989,15.2444,15.3218,2842060.3205987,0
+TRN.US,D,20130617,000000,15.4178,15.5255,15.2944,15.4119,3868118.1091096,0
+TRN.US,D,20130618,000000,15.4413,15.5549,15.3718,15.4002,1852517.7745237,0
+TRN.US,D,20130619,000000,15.3796,15.4805,15.0389,15.1828,3771865.9681471,0
+TRN.US,D,20130620,000000,14.9546,14.9546,14.507,14.6373,3889247.5493299,0
+TRN.US,D,20130621,000000,14.6951,14.793,14.3425,14.5569,3516765.7323326,0
+TRN.US,D,20130624,000000,14.2896,14.2896,13.8656,14.1505,3383029.3333846,0
+TRN.US,D,20130625,000000,14.3464,14.8116,14.3464,14.7528,4095944.9989477,0
+TRN.US,D,20130626,000000,14.9889,15.3512,14.9889,15.1573,4485533.1568339,0
+TRN.US,D,20130627,000000,15.3032,15.7156,15.2063,15.5413,4829579.6260684,0
+TRN.US,D,20130628,000000,15.4677,15.6558,15.3072,15.4159,4138363.1696158,0
+TRN.US,D,20130701,000000,15.5099,15.7077,15.2132,15.2444,2958954.841279,0
+TRN.US,D,20130702,000000,15.1867,15.27,14.412,14.6207,7729007.9136078,0
+TRN.US,D,20130703,000000,14.4943,14.6207,14.369,14.5462,2113318.7625128,0
+TRN.US,D,20130705,000000,14.7039,14.793,14.5384,14.793,1826833.2464561,0
+TRN.US,D,20130708,000000,14.8136,14.8136,14.1691,14.3425,5250388.6685136,0
+TRN.US,D,20130709,000000,14.4414,14.7411,14.369,14.6951,3074588.314326,0
+TRN.US,D,20130710,000000,14.5893,14.6706,14.2749,14.3376,3989140.901515,0
+TRN.US,D,20130711,000000,14.5951,14.7774,14.4296,14.6589,3011675.8221643,0
+TRN.US,D,20130712,000000,14.65,15.0202,14.5815,14.981,3701976.3598095,0
+TRN.US,D,20130715,000000,15.0995,15.2856,15.0163,15.0369,2976685.0688915,0
+TRN.US,D,20130716,000000,15.0859,15.1681,14.748,14.748,2573522.5245804,0
+TRN.US,D,20130717,000000,14.8694,15.1886,14.8312,15.1064,3494708.1202105,0
+TRN.US,D,20130718,000000,15.2337,15.8928,15.2132,15.6009,5278533.0052843,0
+TRN.US,D,20130719,000000,15.5765,15.6362,15.2053,15.3502,3483395.4507956,0
+TRN.US,D,20130722,000000,15.3581,15.5843,15.2738,15.4521,3346357.8639952,0
+TRN.US,D,20130723,000000,15.5921,15.645,15.1514,15.1867,4469548.9951749,0
+TRN.US,D,20130724,000000,15.27,15.2934,14.7058,14.9242,3790267.0526786,0
+TRN.US,D,20130725,000000,14.981,15.1367,14.8488,14.9732,2173270.0901918,0
+TRN.US,D,20130726,000000,14.8802,15.0437,14.795,15.0407,1831064.6483927,0
+TRN.US,D,20130729,000000,15.0369,15.3258,15.0369,15.2738,2491367.5687376,0
+TRN.US,D,20130730,000000,15.4491,15.6774,15.4031,15.457,2901845.210412,0
+TRN.US,D,20130731,000000,15.6107,15.8879,15.6107,15.8458,3644826.9063858,0
+TRN.US,D,20130801,000000,16.2718,16.4902,15.2816,16.4197,11861744.870706,0
+TRN.US,D,20130802,000000,16.4265,16.5607,16.1504,16.2228,3833818.6345798,0
+TRN.US,D,20130805,000000,16.2473,16.3923,16.2004,16.3923,3427555.0362915,0
+TRN.US,D,20130806,000000,16.3981,16.4119,15.9887,16.2414,3675329.9638306,0
+TRN.US,D,20130807,000000,16.1876,16.2532,15.9427,16.0368,2799756.5121451,0
+TRN.US,D,20130808,000000,16.1728,16.7536,16.167,16.692,3924779.4809393,0
+TRN.US,D,20130809,000000,16.6636,16.8721,16.4745,16.5607,2652941.9770959,0
+TRN.US,D,20130812,000000,16.4657,16.644,16.2718,16.4931,4259244.0303444,0
+TRN.US,D,20130813,000000,16.5059,16.5431,16.217,16.3775,4413941.3894645,0
+TRN.US,D,20130814,000000,16.4549,16.4549,15.9809,15.9937,2578123.5615316,0
+TRN.US,D,20130815,000000,15.7948,16.265,15.5627,16.122,4129800.2988051,0
+TRN.US,D,20130816,000000,16.1328,16.4785,16.1328,16.2101,3220010.080977,0
+TRN.US,D,20130819,000000,16.215,16.265,16.0994,16.1778,2434156.8498419,0
+TRN.US,D,20130820,000000,16.2326,16.8115,16.1328,16.7429,3725861.7251813,0
+TRN.US,D,20130821,000000,16.6694,16.8751,16.5333,16.6694,2731327.064225,0
+TRN.US,D,20130822,000000,16.8026,17.3804,16.7693,17.2893,2695476.5521611,0
+TRN.US,D,20130823,000000,17.3647,17.4225,17.0122,17.2639,2369538.1142835,0
+TRN.US,D,20130826,000000,17.3325,17.5704,17.2286,17.4402,2047016.2475642,0
+TRN.US,D,20130827,000000,17.1895,17.3647,16.8721,16.8927,2744002.890393,0
+TRN.US,D,20130828,000000,16.9201,17.1326,16.9035,17.0758,1561274.9945619,0
+TRN.US,D,20130829,000000,17.0376,17.3775,17.0278,17.2286,1420483.8765069,0
+TRN.US,D,20130830,000000,17.2727,17.2893,16.8869,16.9936,2134897.4828617,0
+TRN.US,D,20130903,000000,17.2943,17.4558,16.8673,17.0552,4076642.2908857,0
+TRN.US,D,20130904,000000,17.0102,17.4059,16.9946,17.3119,3311529.4642233,0
+TRN.US,D,20130905,000000,17.3707,17.5068,17.3246,17.3501,2353540.6784389,0
+TRN.US,D,20130906,000000,17.4882,17.6439,17.1297,17.4734,2284097.2869561,0
+TRN.US,D,20130909,000000,17.496,18.0748,17.496,18.0062,2819811.7644222,0
+TRN.US,D,20130910,000000,18.1169,18.2902,18.0014,18.1981,2647623.1130304,0
+TRN.US,D,20130911,000000,18.1933,18.2461,17.9132,18.1208,2666447.9504104,0
+TRN.US,D,20130912,000000,18.1629,18.2579,17.8691,18.016,2418523.9435559,0
+TRN.US,D,20130913,000000,18.0865,18.0963,17.8397,18.0865,2091457.1999014,0
+TRN.US,D,20130916,000000,18.4332,18.5243,18.2373,18.2677,1972633.8379427,0
+TRN.US,D,20130917,000000,18.254,18.3784,18.2129,18.2579,1937114.1594279,0
+TRN.US,D,20130918,000000,18.3431,18.6007,18.0885,18.5841,2197326.9988853,0
+TRN.US,D,20130919,000000,18.6115,18.7221,18.4284,18.4558,2229746.6445141,0
+TRN.US,D,20130920,000000,18.5106,18.6037,18.2941,18.3,2818941.794719,0
+TRN.US,D,20130923,000000,18.2951,18.3343,17.8868,18.0963,2670527.209758,0
+TRN.US,D,20130924,000000,18.1433,18.3744,18.0248,18.1883,2467937.6100415,0
+TRN.US,D,20130925,000000,18.254,18.3852,18.062,18.1502,2024385.8032784,0
+TRN.US,D,20130926,000000,18.2373,18.3304,18.1257,18.2579,1540614.2352027,0
+TRN.US,D,20130927,000000,18.1189,18.2452,18.1061,18.1991,974262.93734463,0
+TRN.US,D,20130930,000000,18.0797,18.3049,17.9269,18.254,1712449.589039,0
+TRN.US,D,20131001,000000,18.2295,18.5155,18.1933,18.4596,2900113.4397353,0
+TRN.US,D,20131002,000000,18.3637,18.6065,18.2373,18.5635,1510914.7765331,0
+TRN.US,D,20131003,000000,18.4802,18.5841,18.1453,18.3872,1660495.4476455,0
+TRN.US,D,20131004,000000,18.3735,18.4,17.9944,18.1189,2784032.7287423,0
+TRN.US,D,20131007,000000,17.967,17.967,17.6155,17.6439,3007485.2638758,0
+TRN.US,D,20131008,000000,17.685,17.7917,17.3941,17.54,2147675.4181498,0
+TRN.US,D,20131009,000000,17.5704,17.7427,17.3707,17.5626,2120152.9259205,0
+TRN.US,D,20131010,000000,17.9279,18.1325,17.8877,17.971,2253828.0593964,0
+TRN.US,D,20131011,000000,18.0032,18.2031,17.8907,18.2031,2305201.1998966,0
+TRN.US,D,20131014,000000,18.111,18.3431,18.0728,18.3431,1666804.7701759,0
+TRN.US,D,20131015,000000,18.3343,18.3921,18.1061,18.2941,2511814.9200359,0
+TRN.US,D,20131016,000000,18.441,18.5145,18.0386,18.1865,3409077.3699198,0
+TRN.US,D,20131017,000000,18.1032,18.3842,18.0542,18.2961,1982793.6953918,0
+TRN.US,D,20131018,000000,18.3588,18.5547,18.3108,18.4362,2520891.3997207,0
+TRN.US,D,20131021,000000,18.5008,18.5282,18.3431,18.4684,2756479.603777,0
+TRN.US,D,20131022,000000,18.6183,18.777,18.5086,18.6037,1957100.9985945,0
+TRN.US,D,20131023,000000,18.536,18.7359,18.3167,18.7251,2060504.8623282,0
+TRN.US,D,20131024,000000,18.7495,19.2089,18.7417,19.0267,2598756.7514285,0
+TRN.US,D,20131025,000000,19.0385,19.1001,18.8856,19.0933,1699693.096666,0
+TRN.US,D,20131028,000000,19.0737,19.2001,19.0042,19.1491,1443845.4220925,0
+TRN.US,D,20131029,000000,19.1873,19.2236,18.8847,19.0512,1828845.8172131,0
+TRN.US,D,20131030,000000,19.1177,19.154,18.6507,18.7055,2377953.9479614,0
+TRN.US,D,20131031,000000,19.1853,20.5986,18.7417,20.4467,8197667.3319102,0
+TRN.US,D,20131101,000000,20.4439,21.3899,20.2372,21.1774,5296885.0774382,0
+TRN.US,D,20131104,000000,21.3351,21.9628,21.3301,21.7042,4761965.0089266,0
+TRN.US,D,20131105,000000,21.6151,21.6151,21.1862,21.4574,2703595.2482994,0
+TRN.US,D,20131106,000000,21.5828,21.6484,21.2625,21.4467,1817666.9107455,0
+TRN.US,D,20131107,000000,21.574,21.6915,20.6994,20.7356,3741537.5172976,0
+TRN.US,D,20131108,000000,20.7719,21.2332,20.7719,21.197,2344877.7406903,0
+TRN.US,D,20131111,000000,21.2537,21.7415,21.1352,21.6072,2741810.6075847,0
+TRN.US,D,20131112,000000,21.4898,21.7317,21.4535,21.5622,2531601.6253271,0
+TRN.US,D,20131113,000000,21.4966,22.333,21.4535,22.3251,3109836.3825813,0
+TRN.US,D,20131114,000000,22.2938,22.9372,22.05,22.8452,4452672.3998063,0
+TRN.US,D,20131115,000000,22.8638,22.9892,22.6737,22.8804,3070909.3227291,0
+TRN.US,D,20131118,000000,22.2585,22.6513,22.0813,22.2291,6890268.2848128,0
+TRN.US,D,20131119,000000,22.2115,22.2184,21.1676,21.4633,5891368.4589725,0
+TRN.US,D,20131120,000000,21.5162,21.7865,21.4095,21.62,3186247.7004189,0
+TRN.US,D,20131121,000000,20.8062,20.9521,19.6956,20.4605,12178922.346081,0
+TRN.US,D,20131122,000000,20.4605,20.6886,20.2264,20.6622,4740553.7475347,0
+TRN.US,D,20131125,000000,20.7474,20.9011,20.5888,20.6994,2917435.2308675,0
+TRN.US,D,20131126,000000,20.7719,20.956,20.6074,20.7925,2365711.0644624,0
+TRN.US,D,20131127,000000,20.8336,21.1352,20.8336,21.0402,1443223.5775512,0
+TRN.US,D,20131129,000000,21.0402,21.4095,20.9481,20.9658,813225.62295799,0
+TRN.US,D,20131202,000000,20.9658,21.2596,20.626,20.9481,1634505.6133087,0
+TRN.US,D,20131203,000000,20.9413,20.9521,20.3478,20.5339,2674425.7359631,0
+TRN.US,D,20131204,000000,20.5555,20.7435,20.1373,20.1461,4122724.1367828,0
+TRN.US,D,20131205,000000,20.1148,20.1285,19.7456,20.0051,4490237.3239965,0
+TRN.US,D,20131206,000000,20.3224,20.4811,20.1099,20.1373,2958346.2709232,0
+TRN.US,D,20131209,000000,20.2146,20.4135,20.0521,20.2146,2536815.3169988,0
+TRN.US,D,20131210,000000,21.0314,21.6621,20.8062,20.8405,6957023.1431634,0
+TRN.US,D,20131211,000000,20.8727,20.9099,20.3811,20.4301,3410730.5165742,0
+TRN.US,D,20131212,000000,20.3919,20.5055,20.2332,20.4135,3674918.4640767,0
+TRN.US,D,20131213,000000,20.4252,20.9227,20.3968,20.8405,3446031.681572,0
+TRN.US,D,20131216,000000,21.0402,21.4398,20.9345,21.2332,4025609.1737554,0
+TRN.US,D,20131217,000000,21.3066,21.6856,21.0902,21.5886,3188780.0065973,0
+TRN.US,D,20131218,000000,21.6455,22.0118,21.3253,21.9236,2610689.2232023,0
+TRN.US,D,20131219,000000,21.9197,22.1537,21.8149,22.092,2539975.5942657,0
+TRN.US,D,20131220,000000,22.1381,22.4378,22.1381,22.4172,4437327.441239,0
+TRN.US,D,20131223,000000,22.6189,22.6189,22.2938,22.4123,2073226.6376003,0
+TRN.US,D,20131224,000000,22.4328,22.6621,22.3467,22.4544,933825.68360621,0
+TRN.US,D,20131226,000000,22.5152,22.7805,22.3888,22.4084,1764003.4626817,0
+TRN.US,D,20131227,000000,22.429,22.6356,22.1939,22.4896,1828852.9648515,0
+TRN.US,D,20131230,000000,22.4896,22.6317,22.2223,22.3291,1474495.5166703,0
+TRN.US,D,20131231,000000,22.3212,22.3516,21.9109,22.0216,4107888.7027247,0
+TRN.US,D,20140102,000000,22.0058,22.0813,21.6788,21.8697,3464848.3502224,0
+TRN.US,D,20140103,000000,22.0166,22.6033,21.952,22.1939,2822054.0806993,0
+TRN.US,D,20140106,000000,22.2831,22.333,21.8149,21.8697,3081551.1352249,0
+TRN.US,D,20140107,000000,22.1459,22.2145,21.858,22.046,2951112.8608559,0
+TRN.US,D,20140108,000000,22.0392,22.1008,21.7317,22.0421,3426808.6186236,0
+TRN.US,D,20140109,000000,22.2145,22.2497,21.5622,22.1792,3660690.5792832,0
+TRN.US,D,20140110,000000,22.2409,22.6993,22.2145,22.6659,3032657.2041606,0
+TRN.US,D,20140113,000000,22.6033,22.7119,22.3203,22.4328,2794710.2794302,0
+TRN.US,D,20140114,000000,22.6405,23.0234,22.4456,22.9784,3481844.4132614,0
+TRN.US,D,20140115,000000,23.0773,23.279,22.7561,22.951,2886785.1362898,0
+TRN.US,D,20140116,000000,23.233,23.6659,22.951,23.4406,4276844.5793744,0
+TRN.US,D,20140117,000000,23.4406,23.8236,23.3946,23.803,2998705.9217303,0
+TRN.US,D,20140121,000000,24.0175,24.0567,23.2927,23.6139,2892552.2593925,0
+TRN.US,D,20140122,000000,23.6835,23.8794,23.4837,23.7687,1924852.8962874,0
+TRN.US,D,20140123,000000,23.6023,24.5365,23.6023,24.3827,5116192.7785253,0
+TRN.US,D,20140124,000000,24.1311,24.1604,23.1557,23.3554,5304464.6374226,0
+TRN.US,D,20140127,000000,23.4269,23.5395,22.6405,23.2506,2823940.0361475,0
+TRN.US,D,20140128,000000,23.3916,23.7207,23.2888,23.4406,2005242.3854437,0
+TRN.US,D,20140129,000000,23.0841,23.3466,22.9088,23.2046,2100771.593836,0
+TRN.US,D,20140130,000000,23.5993,24.0645,23.3916,23.9616,2672450.9455805,0
+TRN.US,D,20140131,000000,23.6247,24.0713,23.5581,23.5827,2545830.5312117,0
+TRN.US,D,20140203,000000,23.5993,23.6463,22.2929,22.4662,5049818.7871926,0
+TRN.US,D,20140204,000000,22.6189,23.0479,22.5582,22.9431,4517548.4503472,0
+TRN.US,D,20140205,000000,22.9538,23.0273,22.2165,22.7599,1948679.0383694,0
+TRN.US,D,20140206,000000,22.8099,23.3202,22.7365,23.1831,1411680.0281727,0
+TRN.US,D,20140207,000000,23.3426,23.7158,23.2555,23.5993,1566576.500077,0
+TRN.US,D,20140210,000000,24.0057,24.229,23.6502,23.7158,3391095.9538719,0
+TRN.US,D,20140211,000000,23.8402,24.0449,23.6297,23.9224,2408772.5225872,0
+TRN.US,D,20140212,000000,24.0135,24.1692,23.8157,24.1173,1761839.770427,0
+TRN.US,D,20140213,000000,23.9949,24.416,23.8999,24.3582,2328533.1338374,0
+TRN.US,D,20140214,000000,24.3582,24.4837,24.2172,24.4288,2155645.034973,0
+TRN.US,D,20140218,000000,24.4288,24.5767,24.1389,24.5404,3012526.3911346,0
+TRN.US,D,20140219,000000,24.5013,24.704,24.3857,24.6021,4426126.070765,0
+TRN.US,D,20140220,000000,25.7489,27.3854,25.6382,27.0975,11540506.515627,0
+TRN.US,D,20140221,000000,27.2336,27.6185,26.9702,27.5695,6342582.5341073,0
+TRN.US,D,20140224,000000,27.6087,28.4167,27.5833,27.9485,5050683.6514397,0
+TRN.US,D,20140225,000000,27.9485,28.1033,27.402,27.7272,4394088.3132452,0
+TRN.US,D,20140226,000000,27.832,28.8701,27.7722,28.733,5233256.8003448,0
+TRN.US,D,20140227,000000,28.7378,28.8456,28.4069,28.5763,3149444.5102646,0
+TRN.US,D,20140228,000000,28.5323,29.1884,28.5097,29.0807,3712330.2245868,0
+TRN.US,D,20140303,000000,28.7868,29.0699,28.4167,28.8427,3219242.220394,0
+TRN.US,D,20140304,000000,29.1404,29.5047,29.0738,29.4371,2643639.8362557,0
+TRN.US,D,20140305,000000,29.5478,29.7241,29.3823,29.6016,3187998.8718285,0
+TRN.US,D,20140306,000000,29.7241,30.0247,29.676,29.8259,2180745.4988737,0
+TRN.US,D,20140307,000000,30.2167,30.2353,29.8211,30.1873,3282335.4456982,0
+TRN.US,D,20140310,000000,30.1394,30.1824,29.256,29.54,2758746.4262429,0
+TRN.US,D,20140311,000000,29.5625,29.9611,29.2402,29.304,3026393.8307342,0
+TRN.US,D,20140312,000000,29.16,29.5047,28.8946,29.3941,2625554.2689052,0
+TRN.US,D,20140313,000000,29.4645,29.6458,28.6419,29.017,2692352.0130863,0
+TRN.US,D,20140314,000000,28.8965,29.4607,28.8965,29.157,1605401.4508092,0
+TRN.US,D,20140317,000000,29.2854,29.8593,29.2638,29.5223,1765308.4172365,0
+TRN.US,D,20140318,000000,29.6536,30.1226,29.6536,29.9581,2357108.3710948,0
+TRN.US,D,20140319,000000,29.9063,29.9689,29.3235,29.5586,2197839.5866682,0
+TRN.US,D,20140320,000000,29.5194,30.0012,29.4253,29.9856,1306858.889852,0
+TRN.US,D,20140321,000000,30.1697,30.7583,30.1364,30.2245,3484968.9523362,0
+TRN.US,D,20140324,000000,30.3773,30.6711,29.5125,29.8789,2497252.1173285,0
+TRN.US,D,20140325,000000,30.0747,30.2931,29.6085,29.6614,2693836.6796923,0
+TRN.US,D,20140326,000000,29.9581,29.9581,29.0846,29.1277,2654225.4887355,0
+TRN.US,D,20140327,000000,29.0777,29.0777,27.9485,28.0435,5817342.4101802,0
+TRN.US,D,20140328,000000,28.0895,28.8544,28.0533,28.6928,2602528.6623246,0
+TRN.US,D,20140331,000000,29.0571,29.3363,28.9122,29.1864,1719264.3517139,0
+TRN.US,D,20140401,000000,29.2579,29.3823,28.969,29.208,2424581.0565598,0
+TRN.US,D,20140402,000000,29.2402,29.7701,29.1228,29.6536,3029130.3551526,0
+TRN.US,D,20140403,000000,29.4871,30.0502,29.0121,29.2207,2127056.5235299,0
+TRN.US,D,20140404,000000,29.4871,29.729,28.3658,28.4941,2279155.2055438,0
+TRN.US,D,20140407,000000,28.31,28.4402,27.358,27.7105,3815029.5353919,0
+TRN.US,D,20140408,000000,27.6909,28.0661,27.5108,27.7458,3235830.868044,0
+TRN.US,D,20140409,000000,28.0102,28.7378,27.9485,28.6419,2023811.9500236,0
+TRN.US,D,20140410,000000,28.6556,28.8398,27.7272,27.9338,2697824.040832,0
+TRN.US,D,20140411,000000,27.4432,27.8652,27.1317,27.452,2258100.304981,0
+TRN.US,D,20140414,000000,27.7967,28.1551,27.4892,27.7967,1670828.8905987,0
+TRN.US,D,20140415,000000,27.8016,28.2972,27.2777,28.0357,1939097.11854,0
+TRN.US,D,20140416,000000,28.1551,28.9416,28.1551,28.9151,2253192.9406695,0
+TRN.US,D,20140417,000000,28.9328,29.0385,28.4294,28.7467,2186245.0960819,0
+TRN.US,D,20140421,000000,28.7722,29.0151,28.5243,28.8887,1241218.0420016,0
+TRN.US,D,20140422,000000,28.9151,29.7094,28.8838,29.588,2073493.1424038,0
+TRN.US,D,20140423,000000,29.588,29.7016,29.162,29.3853,2238505.5648356,0
+TRN.US,D,20140424,000000,29.637,30.584,29.3069,30.4674,4324658.1959482,0
+TRN.US,D,20140425,000000,30.2784,30.2784,29.4459,29.6722,2891186.0393657,0
+TRN.US,D,20140428,000000,29.7133,29.9189,28.826,29.0719,3651051.4783466,0
+TRN.US,D,20140429,000000,29.1668,29.5272,28.8231,29.4215,4447379.0630207,0
+TRN.US,D,20140430,000000,30.8043,31.2499,30.2088,30.4645,8671196.3341496,0
+TRN.US,D,20140501,000000,30.5134,30.584,29.6408,30.151,6310849.0617655,0
+TRN.US,D,20140502,000000,30.1834,31.433,30.0414,30.959,5949142.8202112,0
+TRN.US,D,20140505,000000,30.9551,31.6515,30.8513,31.3263,3010555.6851169,0
+TRN.US,D,20140506,000000,31.6436,32.0275,31.2763,31.5232,5744926.6222118,0
+TRN.US,D,20140507,000000,31.6171,31.8091,31.0962,31.7219,3928976.165775,0
+TRN.US,D,20140508,000000,31.7131,32.4163,31.5682,31.7866,4204516.6052492,0
+TRN.US,D,20140509,000000,31.6651,31.9991,31.056,31.8003,3621595.0393828,0
+TRN.US,D,20140512,000000,32.1401,32.7366,32.0863,32.6289,4033136.6580886,0
+TRN.US,D,20140513,000000,32.7464,33.2968,32.5701,32.9246,4256839.3605662,0
+TRN.US,D,20140514,000000,33.0529,33.2634,32.7552,32.9383,3130191.8356715,0
+TRN.US,D,20140515,000000,32.8266,32.9706,31.8502,32.6014,4798846.8231034,0
+TRN.US,D,20140516,000000,32.62,33.0754,32.4163,32.9118,2575493.2305981,0
+TRN.US,D,20140519,000000,32.6553,33.6248,32.5867,33.4554,3074607.7150588,0
+TRN.US,D,20140520,000000,33.4661,33.5847,32.8364,33.0969,2805618.5967295,0
+TRN.US,D,20140521,000000,33.3692,33.6062,33.0999,33.3624,4058141.1394164,0
+TRN.US,D,20140522,000000,33.5817,34.0263,33.4035,33.8511,2957360.9179143,0
+TRN.US,D,20140523,000000,33.9107,34.6188,33.7238,34.5141,3159166.3195884,0
+TRN.US,D,20140527,000000,34.8989,35.3495,34.5307,34.7599,4247613.8015659,0
+TRN.US,D,20140528,000000,34.8578,35.0909,34.4994,34.9136,3153001.9920085,0
+TRN.US,D,20140529,000000,35.0135,35.5747,34.8392,35.5042,4060751.048526,0
+TRN.US,D,20140530,000000,35.5444,35.6717,35.0458,35.1183,3877055.7203911,0
+TRN.US,D,20140602,000000,35.2623,35.4043,34.7236,35.1026,3085724.3349631,0
+TRN.US,D,20140603,000000,34.1526,34.7197,32.8364,33.0901,9859288.0220591,0
+TRN.US,D,20140604,000000,32.86,32.9637,32.1019,32.5749,8943816.4527892,0
+TRN.US,D,20140605,000000,32.8786,33.0577,32.0735,32.5613,6035514.8827138,0
+TRN.US,D,20140606,000000,32.8698,34.0361,32.8521,33.6199,5959376.1962268,0
+TRN.US,D,20140609,000000,33.6552,34.1272,33.5023,33.7198,4301051.5884744,0
+TRN.US,D,20140610,000000,33.6689,33.8461,33.4593,33.5308,3937814.7312101,0
+TRN.US,D,20140611,000000,33.4289,33.5259,32.8032,33.3457,3936404.6042616,0
+TRN.US,D,20140612,000000,33.3457,33.3663,32.8148,33.142,3656359.1104089,0
+TRN.US,D,20140613,000000,33.1381,33.1381,32.6768,33.0235,3852864.0276592,0
+TRN.US,D,20140616,000000,33.3692,34.3251,33.3016,34.2947,4368589.6237761,0
+TRN.US,D,20140617,000000,34.1978,34.2545,33.7854,34.0538,3599335.2512029,0
+TRN.US,D,20140618,000000,34.0939,34.5484,33.9205,34.5033,2644938.6642632,0
+TRN.US,D,20140619,000000,34.7334,35.1849,33.8256,34.565,5041162.9970825,0
+TRN.US,D,20140620,000000,34.8989,35.0909,34.2712,34.2761,5252245.0123168,0
+TRN.US,D,20140623,000000,34.2761,34.7432,34.1312,34.4905,2558338.8984229,0
+TRN.US,D,20140624,000000,34.4651,34.7824,33.7678,33.8413,2885233.0776644,0
+TRN.US,D,20140625,000000,34.709,35.2359,34.4406,35.1076,4319743.6839982,0
+TRN.US,D,20140626,000000,35.13,35.227,34.5866,34.9205,2445991.2968604,0
+TRN.US,D,20140627,000000,35.2945,36.4208,34.9058,34.9694,7101079.7108789,0
+TRN.US,D,20140630,000000,35.1741,35.6677,34.9058,35.4876,3502103.8837787,0
+TRN.US,D,20140701,000000,36.1055,36.2347,35.512,35.5296,3490678.8943317,0
+TRN.US,D,20140702,000000,36.7705,37.3384,36.3249,36.4286,3731832.045433,0
+TRN.US,D,20140703,000000,36.5677,36.7274,36.2593,36.4384,1785516.8331936,0
+TRN.US,D,20140707,000000,36.4052,36.4884,35.8156,35.9028,2452901.0210169,0
+TRN.US,D,20140708,000000,35.8381,35.941,35.2192,35.6834,2698555.1421317,0
+TRN.US,D,20140709,000000,35.7471,36.2827,35.7215,36.1457,1622237.2025298,0
+TRN.US,D,20140710,000000,35.4072,36.0565,35.2545,35.8235,2376395.7627888,0
+TRN.US,D,20140711,000000,35.8616,36.1555,35.6354,36.0742,1584923.466775,0
+TRN.US,D,20140714,000000,36.317,36.6119,36.2602,36.3816,2280329.4604248,0
+TRN.US,D,20140715,000000,36.3993,36.4472,35.7313,36.1555,1873369.4779376,0
+TRN.US,D,20140716,000000,36.369,36.369,35.4239,35.941,2742669.3452847,0
+TRN.US,D,20140717,000000,35.7215,36.1065,35.2261,35.3573,1568560.4802804,0
+TRN.US,D,20140718,000000,35.4062,36.7998,35.1281,36.5951,2843943.2127732,0
+TRN.US,D,20140721,000000,36.3082,36.369,35.2006,36.1947,3560991.2344264,0
+TRN.US,D,20140722,000000,36.4718,36.8812,36.4306,36.6275,2526392.01802,0
+TRN.US,D,20140723,000000,36.8812,37.6587,36.5609,36.7068,5994076.9595984,0
+TRN.US,D,20140724,000000,36.8146,37.1945,36.3082,37.0016,2981763.9765248,0
+TRN.US,D,20140725,000000,36.7391,37.1769,36.6363,36.8968,2624814.9988757,0
+TRN.US,D,20140728,000000,36.9497,37.1691,36.2123,36.6363,2852671.5003586,0
+TRN.US,D,20140729,000000,36.5697,36.9242,36.0477,36.6275,3872577.2143839,0
+TRN.US,D,20140730,000000,38.9123,38.9123,36.6119,37.1945,5975904.5994959,0
+TRN.US,D,20140731,000000,36.6431,36.6431,34.7138,35.5032,5617043.1180274,0
+TRN.US,D,20140801,000000,35.4307,35.9243,35.2182,35.7393,3981031.3951974,0
+TRN.US,D,20140804,000000,35.7539,35.9106,35.2937,35.6589,2893343.6050733,0
+TRN.US,D,20140805,000000,35.4062,35.5776,34.8597,35.2613,3359691.2728966,0
+TRN.US,D,20140806,000000,34.616,34.6502,33.7805,33.9657,4297313.3735879,0
+TRN.US,D,20140807,000000,34.2741,34.4866,33.6503,33.8128,2448064.1119982,0
+TRN.US,D,20140808,000000,33.7364,34.6336,33.3966,34.5914,2640606.1742978,0
+TRN.US,D,20140811,000000,34.896,35.6168,34.8783,35.2613,2406615.9779709,0
+TRN.US,D,20140812,000000,35.1281,35.4307,34.2917,34.5768,2747525.6550362,0
+TRN.US,D,20140813,000000,34.9322,35.7715,34.9039,35.5776,3172922.4602471,0
+TRN.US,D,20140814,000000,35.798,35.9928,35.6677,35.9243,2537700.6030701,0
+TRN.US,D,20140815,000000,36.0242,36.1555,35.4444,35.8616,2216011.9467707,0
+TRN.US,D,20140818,000000,36.2191,36.9056,36.033,36.9056,3155072.764964,0
+TRN.US,D,20140819,000000,37.2719,38.6342,37.1152,37.5617,5111375.2702394,0
+TRN.US,D,20140820,000000,37.5873,38.596,37.5696,38.4481,3423088.7833787,0
+TRN.US,D,20140821,000000,38.6508,38.9201,38.1239,38.6694,3145949.3150839,0
+TRN.US,D,20140822,000000,38.6694,39.5792,38.3325,39.1992,2970577.9224189,0
+TRN.US,D,20140825,000000,39.7506,40.0032,39.2962,39.4989,3004170.8018376,0
+TRN.US,D,20140826,000000,39.6536,39.7251,39.3423,39.4206,2353753.0654087,0
+TRN.US,D,20140827,000000,39.6223,39.7907,39.165,39.6448,1932603.9995934,0
+TRN.US,D,20140828,000000,39.3343,39.4108,38.3325,39.0572,3230502.8141576,0
+TRN.US,D,20140829,000000,39.3285,39.5204,39.116,39.3589,1845453.8655959,0
+TRN.US,D,20140902,000000,39.3589,40.4009,39.3589,40.4009,3916226.8210404,0
+TRN.US,D,20140903,000000,40.6879,41.0277,39.9543,40.1169,2983896.0149524,0
+TRN.US,D,20140904,000000,40.1169,40.3666,39.4353,39.638,2602322.401902,0
+TRN.US,D,20140905,000000,39.539,39.6282,38.7576,39.449,2406015.5763448,0
+TRN.US,D,20140908,000000,39.4744,39.6869,39.2071,39.546,2182258.7560335,0
+TRN.US,D,20140909,000000,39.4744,39.7741,38.8153,38.9711,3064802.1762564,0
+TRN.US,D,20140910,000000,39.0426,39.2139,37.8889,38.4245,3583214.263323,0
+TRN.US,D,20140911,000000,38.3991,39.0269,38.1984,38.9456,2350986.9293453,0
+TRN.US,D,20140912,000000,38.8937,39.1474,38.3697,38.5568,2150666.1942774,0
+TRN.US,D,20140915,000000,38.5382,38.596,37.4315,38.0093,2488133.7729044,0
+TRN.US,D,20140916,000000,37.8536,39.2433,37.8438,39.1474,3774363.5572244,0
+TRN.US,D,20140917,000000,39.305,40.2735,39.305,39.6693,3552550.8945597,0
+TRN.US,D,20140918,000000,39.9376,40.7035,39.9151,40.7035,3915128.1269082,0
+TRN.US,D,20140919,000000,41.1824,41.3058,40.5556,40.9238,5209808.4620071,0
+TRN.US,D,20140922,000000,40.7681,40.7907,38.9123,39.3931,4688362.7129826,0
+TRN.US,D,20140923,000000,39.1297,39.1816,38.5568,38.6694,3124528.8638712,0
+TRN.US,D,20140924,000000,38.7027,39.3423,38.1396,39.165,3018708.0772649,0
+TRN.US,D,20140925,000000,38.9936,39.2707,38.312,38.9936,4142585.3817316,0
+TRN.US,D,20140926,000000,38.9456,39.4274,38.8701,38.9367,3801224.3823555,0
+TRN.US,D,20140929,000000,38.2777,38.6508,37.8634,38.4911,2175203.0158352,0
+TRN.US,D,20140930,000000,38.7488,38.7488,37.8066,38.0093,2659623.9979147,0
+TRN.US,D,20141001,000000,37.9222,37.9701,34.2996,35.0802,13901521.581656,0
+TRN.US,D,20141002,000000,34.9039,35.561,33.0205,33.7894,11492303.863305,0
+TRN.US,D,20141003,000000,34.1712,34.3985,33.4935,33.6924,5338043.2215645,0
+TRN.US,D,20141006,000000,33.805,34.234,33.0451,33.5015,4391300.7342668,0
+TRN.US,D,20141007,000000,33.1361,33.1547,31.9482,32.1265,6466862.6074436,0
+TRN.US,D,20141008,000000,32.0941,32.24,29.9483,32.2155,8819350.5408543,0
+TRN.US,D,20141009,000000,31.9306,32.0706,30.201,30.2167,5202554.6301159,0
+TRN.US,D,20141010,000000,29.6692,29.7995,27.8928,28.6899,9088263.0773434,0
+TRN.US,D,20141013,000000,28.639,29.4244,26.8801,27.0024,7773961.4537279,0
+TRN.US,D,20141014,000000,27.2708,28.0905,27.0926,27.4746,8538989.5298206,0
+TRN.US,D,20141015,000000,26.7233,27.3031,25.1838,27.0397,11250767.803004,0
+TRN.US,D,20141016,000000,26.3639,28.8858,26.3149,28.4284,8258463.1020123,0
+TRN.US,D,20141017,000000,29.203,30.5242,29.0963,29.4313,6874511.8264915,0
+TRN.US,D,20141020,000000,29.4401,29.5703,25.4689,25.8018,15764475.929345,0
+TRN.US,D,20141021,000000,25.0027,28.2992,24.9949,27.9711,14709981.77198,0
+TRN.US,D,20141022,000000,27.9485,28.1043,27.3776,27.7507,6940537.6257248,0
+TRN.US,D,20141023,000000,28.2012,30.4468,28.0112,29.7437,8808057.2721722,0
+TRN.US,D,20141024,000000,29.5703,29.7026,28.2727,28.9935,5966544.2564571,0
+TRN.US,D,20141027,000000,28.3882,28.7644,27.9642,28.6165,4007829.9337652,0
+TRN.US,D,20141028,000000,29.6379,30.6084,29.1649,30.2402,7365997.7385901,0
+TRN.US,D,20141029,000000,29.6546,29.6692,27.1092,28.0112,11010452.967779,0
+TRN.US,D,20141030,000000,27.9711,28.5459,27.9016,28.1523,4697118.5700304,0
+TRN.US,D,20141031,000000,28.73,29.158,28.257,29.1316,4753824.869873,0
+TRN.US,D,20141103,000000,29.1228,29.2374,28.5705,28.6899,4839780.3271655,0
+TRN.US,D,20141104,000000,29.017,29.1727,27.3698,27.6635,5567411.959116,0
+TRN.US,D,20141105,000000,28.1346,28.3648,27.4168,27.832,4688205.4649376,0
+TRN.US,D,20141106,000000,27.9485,28.6165,27.7507,28.5929,3077589.3013654,0
+TRN.US,D,20141107,000000,28.6899,29.3402,28.5929,29.1228,4089208.8602953,0
+TRN.US,D,20141110,000000,29.1228,29.5635,29.0963,29.3843,3258791.1247876,0
+TRN.US,D,20141111,000000,29.3588,29.6624,29.0258,29.349,2355883.0616537,0
+TRN.US,D,20141112,000000,29.1228,29.8309,29.0395,29.4175,2248341.7363739,0
+TRN.US,D,20141113,000000,29.4489,29.8475,28.7564,28.9935,2439936.226039,0
+TRN.US,D,20141114,000000,29.0258,29.3666,28.6899,28.8064,2556142.5312497,0
+TRN.US,D,20141117,000000,28.7202,29.1051,28.4764,28.9347,2331183.8865949,0
+TRN.US,D,20141118,000000,28.8388,29.2452,28.7898,28.7898,2683991.3183332,0
+TRN.US,D,20141119,000000,28.7898,28.9161,28.1924,28.35,2429603.804177,0
+TRN.US,D,20141120,000000,28.1621,28.8613,28.02,28.5527,2362656.9806806,0
+TRN.US,D,20141121,000000,29.7348,30.0786,28.8936,28.9435,3758594.8458088,0
+TRN.US,D,20141124,000000,29.0395,29.776,29.0395,29.7348,4034797.9734724,0
+TRN.US,D,20141125,000000,29.7897,30.0345,29.54,29.6624,2363152.209913,0
+TRN.US,D,20141126,000000,29.6379,29.776,29.1649,29.4733,1846949.7642052,0
+TRN.US,D,20141128,000000,29.3353,29.3353,24.7264,26.1514,6379580.7526811,0
+TRN.US,D,20141201,000000,25.9791,25.9879,23.4122,24.8646,9935075.453173,0
+TRN.US,D,20141202,000000,25.0281,25.648,24.9302,25.3865,3998216.3601086,0
+TRN.US,D,20141203,000000,25.4189,26.1426,25.271,25.8909,3316738.0504392,0
+TRN.US,D,20141204,000000,25.7773,25.9977,25.5423,25.7861,2608553.10041,0
+TRN.US,D,20141205,000000,25.9634,26.1514,25.4335,25.8205,3764863.3246911,0
+TRN.US,D,20141208,000000,25.6392,25.648,24.2035,24.5561,4854480.977185,0
+TRN.US,D,20141209,000000,23.942,24.4072,23.8108,24.3181,3834694.7308302,0
+TRN.US,D,20141210,000000,23.8352,23.9509,22.6395,22.7737,5117891.8742836,0
+TRN.US,D,20141211,000000,23.1184,23.5092,22.522,22.7287,4292844.0574015,0
+TRN.US,D,20141212,000000,22.2145,22.6542,21.7405,22.0176,3924229.112782,0
+TRN.US,D,20141215,000000,22.2223,22.4602,21.575,21.6758,3677900.0503833,0
+TRN.US,D,20141216,000000,21.3467,22.6611,21.2909,21.9197,4012858.8079297,0
+TRN.US,D,20141217,000000,21.9373,23.1831,21.6758,22.948,4428049.8065875,0
+TRN.US,D,20141218,000000,23.3642,23.7481,22.7737,23.1635,3932608.1871766,0
+TRN.US,D,20141219,000000,22.9216,23.1184,22.4514,22.7737,4792249.5528543,0
+TRN.US,D,20141222,000000,22.7423,22.8814,22.0656,22.5621,2802198.9622977,0
+TRN.US,D,20141223,000000,22.474,23.2506,22.474,23.1497,2486578.6510053,0
+TRN.US,D,20141224,000000,23.0949,23.3319,22.851,23.2085,1503329.0900015,0
+TRN.US,D,20141226,000000,23.4122,23.845,23.3045,23.6013,2013942.0824755,0
+TRN.US,D,20141229,000000,23.4994,24.1242,23.4935,23.6727,5677596.889515,0
+TRN.US,D,20141230,000000,23.5925,23.6727,22.8814,22.9636,3026469.3914831,0
+TRN.US,D,20141231,000000,23.0704,23.3231,22.6473,22.851,4737497.6215703,0
+TRN.US,D,20150102,000000,23.1351,23.47,22.5621,23.0704,1950650.7654784,0
+TRN.US,D,20150105,000000,22.8099,22.8364,21.9197,22.141,4459186.961668,0
+TRN.US,D,20150106,000000,22.1479,22.2605,20.9393,21.6582,7459167.2052171,0
+TRN.US,D,20150107,000000,22.5445,22.7913,21.7473,21.8864,2940694.667333,0
+TRN.US,D,20150108,000000,22.1322,22.3124,21.8139,22.19,3161962.0672966,0
+TRN.US,D,20150109,000000,22.2145,22.474,21.8687,21.9285,3991276.003216,0
+TRN.US,D,20150112,000000,21.9285,22.0176,20.8512,21.1528,2927501.1479261,0
+TRN.US,D,20150113,000000,21.2028,21.669,20.4811,20.9325,3765582.1728966,0
+TRN.US,D,20150114,000000,20.3096,20.719,19.9903,20.5555,3426909.7066526,0
+TRN.US,D,20150115,000000,20.7092,21.0764,20.2499,20.2862,2441316.7413427,0
+TRN.US,D,20150116,000000,20.2029,20.9325,20.1128,20.9139,3109181.8631215,0
+TRN.US,D,20150120,000000,21.193,21.3899,20.4252,20.6416,2367590.8933634,0
+TRN.US,D,20150121,000000,20.6201,21.5034,20.5643,21.2204,2343194.9823912,0
+TRN.US,D,20150122,000000,21.5524,21.7835,21.3899,21.619,2718783.979913,0
+TRN.US,D,20150123,000000,21.619,22.0058,21.3997,21.4251,2337968.0165338,0
+TRN.US,D,20150126,000000,21.7277,22.85,21.5858,22.8177,5134303.8731558,0
+TRN.US,D,20150127,000000,22.3428,22.9372,21.9726,22.8246,2701502.0113376,0
+TRN.US,D,20150128,000000,23.0018,23.0018,21.7434,21.8237,2233970.8988123,0
+TRN.US,D,20150129,000000,21.8237,22.1861,21.2302,22.1694,3204132.1128029,0
+TRN.US,D,20150130,000000,21.8639,22.0058,21.3821,21.6778,2835201.6510023,0
+TRN.US,D,20150202,000000,21.6925,21.9804,21.2919,21.8169,3748396.1868941,0
+TRN.US,D,20150203,000000,22.0607,23.3231,21.9412,23.3143,4349583.0321625,0
+TRN.US,D,20150204,000000,23.0116,23.1635,22.3966,22.7717,2486404.04441,0
+TRN.US,D,20150205,000000,22.9284,23.3466,22.7717,23.282,2675731.711609,0
+TRN.US,D,20150206,000000,23.3231,23.8902,23.1175,23.6835,2897092.0308718,0
+TRN.US,D,20150209,000000,23.5943,24.2554,23.5699,24.0008,3076437.5104908,0
+TRN.US,D,20150210,000000,24.1565,24.2496,23.47,23.7892,2435557.7869695,0
+TRN.US,D,20150211,000000,23.6335,23.9773,23.5278,23.847,1807343.6787043,0
+TRN.US,D,20150212,000000,24.0673,24.3857,23.9126,24.1271,2576178.3827939,0
+TRN.US,D,20150213,000000,24.3945,24.6423,24.0841,24.3945,2951441.6522226,0
+TRN.US,D,20150217,000000,24.4454,24.8636,24.2496,24.747,3431473.9843206,0
+TRN.US,D,20150218,000000,24.5835,24.9772,24.4199,24.6854,4036822.7973238,0
+TRN.US,D,20150219,000000,25.3865,26.7959,24.8783,26.4364,7670994.6170282,0
+TRN.US,D,20150220,000000,26.3267,27.121,25.5335,26.9173,5892330.3268839,0
+TRN.US,D,20150223,000000,26.927,27.5401,26.508,27.2463,4705325.0800121,0
+TRN.US,D,20150224,000000,27.3992,27.9887,27.2708,27.6723,4861571.4344841,0
+TRN.US,D,20150225,000000,27.6909,27.9025,27.3766,27.4746,3045941.6006844,0
+TRN.US,D,20150226,000000,27.4256,27.9192,27.0378,27.5813,3170202.2732879,0
+TRN.US,D,20150227,000000,27.7458,28.0739,27.5245,27.5313,2877818.9344547,0
+TRN.US,D,20150302,000000,27.6029,28.0475,27.408,28.021,3447966.6493977,0
+TRN.US,D,20150303,000000,27.929,28.1953,27.4422,27.6381,1979808.0247204,0
+TRN.US,D,20150304,000000,27.311,27.4168,26.4619,26.8438,3411944.594012,0
+TRN.US,D,20150305,000000,26.9662,26.9662,26.2141,26.3757,2464717.0883939,0
+TRN.US,D,20150306,000000,26.2063,26.6734,25.9996,26.1368,2526631.9744522,0
+TRN.US,D,20150309,000000,26.1896,26.5168,25.9654,25.9908,2183735.25391,0
+TRN.US,D,20150310,000000,25.2064,25.3209,24.0459,24.3945,4917713.0708925,0
+TRN.US,D,20150311,000000,24.4288,26.3679,24.1986,26.0163,8992603.1692774,0
+TRN.US,D,20150312,000000,26.3757,27.7321,25.8223,27.7272,3831888.77221,0
+TRN.US,D,20150313,000000,26.7381,28.5821,26.6577,27.7938,6849656.424479,0
+TRN.US,D,20150316,000000,27.7595,27.9965,27.074,27.3922,3641389.9134036,0
+TRN.US,D,20150317,000000,27.1141,28.1199,27.1141,27.9965,2863290.8488481,0
+TRN.US,D,20150318,000000,27.7752,28.6439,27.5166,28.4578,2354450.4706989,0
+TRN.US,D,20150319,000000,28.1649,28.2032,27.4256,27.8438,2649347.7360687,0
+TRN.US,D,20150320,000000,28.0837,28.9573,28.0661,28.8926,4629403.8859508,0
+TRN.US,D,20150323,000000,29.0003,29.4724,28.8358,28.8926,4004433.784431,0
+TRN.US,D,20150324,000000,28.9053,29.208,28.4989,29.1629,4090275.9006003,0
+TRN.US,D,20150325,000000,29.1796,29.1796,28.5136,28.6282,2168961.085324,0
+TRN.US,D,20150326,000000,28.4255,28.7614,27.9603,28.1649,2750092.6783153,0
+TRN.US,D,20150327,000000,27.9965,28.448,27.8104,28.4,1866002.304923,0
+TRN.US,D,20150330,000000,28.5332,29.0542,28.4989,28.9142,1760615.4820771,0
+TRN.US,D,20150331,000000,28.6203,29.1384,28.3598,29.0787,2172452.19614,0
+TRN.US,D,20150401,000000,28.7858,29.064,28.4813,28.5969,2323068.2537301,0
+TRN.US,D,20150402,000000,28.4989,29.1482,28.4989,28.776,1389395.733804,0
+TRN.US,D,20150406,000000,28.6037,29.5703,28.4157,29.3999,2624560.7471666,0
+TRN.US,D,20150407,000000,29.8985,30.063,28.9573,28.9749,2170297.693706,0
+TRN.US,D,20150408,000000,29.0709,29.3755,28.7614,29.0542,1865753.1586699,0
+TRN.US,D,20150409,000000,28.9905,29.7525,28.9573,29.2854,2217387.3566184,0
+TRN.US,D,20150410,000000,29.3755,29.4803,29.1718,29.3343,2186667.827839,0
+TRN.US,D,20150413,000000,29.3755,29.5791,29.1708,29.3578,1240123.4322343,0
+TRN.US,D,20150414,000000,29.112,29.5644,28.9895,29.5008,1043341.7992686,0
+TRN.US,D,20150415,000000,29.9239,30.5056,29.5644,30.2216,2572031.731427,0
+TRN.US,D,20150416,000000,30.1608,30.1795,29.5008,29.7838,2286277.3166701,0
+TRN.US,D,20150417,000000,29.3833,29.6291,28.9044,29.3343,3108341.5050632,0
+TRN.US,D,20150420,000000,29.4812,30.2216,29.4165,30.015,3120186.1629937,0
+TRN.US,D,20150421,000000,30.2363,30.2363,29.5713,29.7691,2233114.2032948,0
+TRN.US,D,20150422,000000,28.7506,28.8975,26.7645,26.9516,10714303.844597,0
+TRN.US,D,20150423,000000,26.7381,27.6509,25.9076,27.3942,6573958.7369598,0
+TRN.US,D,20150424,000000,26.7381,26.8203,23.4857,23.5699,16514315.273823,0
+TRN.US,D,20150427,000000,23.6179,24.0693,22.9617,23.1017,6907122.4161749,0
+TRN.US,D,20150428,000000,23.1017,23.3133,22.5847,23.1635,5097112.668345,0
+TRN.US,D,20150429,000000,23.0841,23.4798,22.9186,23.0518,4506641.1541392,0
+TRN.US,D,20150430,000000,22.5847,22.7697,21.9452,22.2449,5081161.1816045,0
+TRN.US,D,20150501,000000,22.378,23.9548,22.3389,23.7824,6944873.1789638,0
+TRN.US,D,20150504,000000,23.8823,24.1516,23.5278,23.5375,4347000.6925153,0
+TRN.US,D,20150505,000000,23.708,24.4053,23.708,23.8646,4386331.083392,0
+TRN.US,D,20150506,000000,24.0194,24.0625,23.5523,23.8138,2548881.55172,0
+TRN.US,D,20150507,000000,24.2427,25.0125,24.1017,24.6031,4574950.1132975,0
+TRN.US,D,20150508,000000,24.8519,25.1476,24.5708,24.9419,3133425.6315047,0
+TRN.US,D,20150511,000000,24.9419,25.3523,24.8587,25.2494,3353221.6390477,0
+TRN.US,D,20150512,000000,25.2122,25.2406,24.7666,25.0046,2551544.557572,0
+TRN.US,D,20150513,000000,25.2857,25.6784,25.18,25.3749,2757395.5225841,0
+TRN.US,D,20150514,000000,25.4963,25.5403,25.0301,25.0957,2465509.4551657,0
+TRN.US,D,20150515,000000,25.0389,25.4013,24.843,25.2494,1723823.5239259,0
+TRN.US,D,20150518,000000,25.0555,25.6461,24.9889,25.5658,1882101.8498877,0
+TRN.US,D,20150519,000000,25.4963,25.4963,25.0046,25.22,1792719.6105249,0
+TRN.US,D,20150520,000000,25.2661,25.5492,25.0624,25.3591,2463194.6414133,0
+TRN.US,D,20150521,000000,25.4493,26.1132,25.3749,25.7617,1827423.4371702,0
+TRN.US,D,20150522,000000,25.7617,26.0926,25.6862,25.8018,1621751.1631182,0
+TRN.US,D,20150526,000000,25.7019,25.8381,24.6962,24.7921,2745572.3075689,0
+TRN.US,D,20150527,000000,24.8901,25.3357,24.751,25.2494,1861520.7356422,0
+TRN.US,D,20150528,000000,25.08,25.1036,24.5561,24.751,1915319.9888357,0
+TRN.US,D,20150529,000000,24.7186,24.8832,24.5629,24.6286,1901218.7193511,0
+TRN.US,D,20150601,000000,24.6697,24.8753,24.2584,24.3965,4277277.5220436,0
+TRN.US,D,20150602,000000,24.275,25.22,24.275,24.9507,2313015.6108571,0
+TRN.US,D,20150603,000000,25.08,25.5051,24.9655,25.2122,2804760.8801208,0
+TRN.US,D,20150604,000000,24.9331,25.1564,24.798,24.9419,1908768.6676906,0
+TRN.US,D,20150605,000000,24.7921,25.4796,24.6462,25.2034,1995594.0946863,0
+TRN.US,D,20150608,000000,25.1966,25.1966,24.5776,24.6697,2245956.4673286,0
+TRN.US,D,20150609,000000,24.7186,24.7274,23.8558,24.0017,4478860.325836,0
+TRN.US,D,20150610,000000,23.7658,25.1104,23.7501,24.3083,4568454.9521686,0
+TRN.US,D,20150611,000000,24.3641,24.8166,24.3338,24.6795,3172892.8486023,0
+TRN.US,D,20150612,000000,24.5776,25.0702,24.5129,24.798,1768488.0952361,0
+TRN.US,D,20150615,000000,24.5041,24.8901,24.275,24.6462,1915832.5766185,0
+TRN.US,D,20150616,000000,24.5041,24.7088,23.8646,23.9704,2916915.4954463,0
+TRN.US,D,20150617,000000,24.0693,24.4317,23.9548,24.1105,2018606.4270813,0
+TRN.US,D,20150618,000000,24.1516,24.7588,24.0096,24.3886,2247658.6263605,0
+TRN.US,D,20150619,000000,24.3083,24.7588,24.2172,24.2427,2451504.1682541,0
+TRN.US,D,20150622,000000,24.4641,24.5365,24.1291,24.1673,2606760.0642612,0
+TRN.US,D,20150623,000000,24.1918,25.1564,24.1447,24.9047,2284005.3887481,0
+TRN.US,D,20150624,000000,24.9047,25.0957,24.2652,24.2986,2260325.2627078,0
+TRN.US,D,20150625,000000,24.2427,24.2986,23.0518,23.0685,4478147.6041777,0
+TRN.US,D,20150626,000000,23.0597,23.282,22.3447,22.3682,7196575.2232616,0
+TRN.US,D,20150629,000000,22.0901,22.524,21.8443,22.0558,3082642.6817187,0
+TRN.US,D,20150630,000000,22.3682,22.47,21.6142,21.7042,2878956.4300525,0
+TRN.US,D,20150701,000000,21.4251,21.9099,21.1284,21.5965,4047319.6148692,0
+TRN.US,D,20150702,000000,21.5554,21.9187,21.1048,21.1803,2793924.0392055,0
+TRN.US,D,20150706,000000,20.9463,21.3174,20.5809,20.7778,2524079.2464499,0
+TRN.US,D,20150707,000000,20.6876,20.8591,19.8386,20.8091,3541724.2645564,0
+TRN.US,D,20150708,000000,20.53,20.8023,19.817,20.0276,2721595.0439891,0
+TRN.US,D,20150709,000000,20.4389,20.8993,20.4389,20.6778,2318649.9921037,0
+TRN.US,D,20150710,000000,20.9648,21.195,20.628,20.9247,2491691.2546483,0
+TRN.US,D,20150713,000000,21.049,21.4271,20.9463,21.288,2183768.9499197,0
+TRN.US,D,20150714,000000,21.146,21.3683,21.0334,21.2635,1844426.6478477,0
+TRN.US,D,20150715,000000,21.1891,21.4271,21.1626,21.2792,2795822.247748,0
+TRN.US,D,20150716,000000,21.4359,21.7816,21.2547,21.5828,2307853.9948366,0
+TRN.US,D,20150717,000000,21.6082,21.7483,21.2547,21.2939,2173824.5427139,0
+TRN.US,D,20150720,000000,21.4045,21.4427,21.2234,21.2469,3604602.0396173,0
+TRN.US,D,20150721,000000,21.2234,21.7816,21.2136,21.6758,2791571.4450786,0
+TRN.US,D,20150722,000000,21.5182,21.7336,21.1891,21.5436,3570885.6081632,0
+TRN.US,D,20150723,000000,21.5015,21.6846,20.8346,21.4143,3897043.580649,0
+TRN.US,D,20150724,000000,22.5915,24.0331,22.2595,22.5298,7762668.1850458,0
+TRN.US,D,20150727,000000,22.3506,23.5709,22.2263,23.3407,3829362.592579,0
+TRN.US,D,20150728,000000,23.5787,23.7844,23.2271,23.4308,2230465.4927196,0
+TRN.US,D,20150729,000000,23.4945,24.6501,23.4308,24.561,3280871.200916,0
+TRN.US,D,20150730,000000,24.3612,24.6011,24.1545,24.4611,3493863.6777874,0
+TRN.US,D,20150731,000000,24.5335,24.6266,24.0909,24.1252,3165034.5307201,0
+TRN.US,D,20150803,000000,24.0585,24.0821,23.1105,23.2359,3108299.6403239,0
+TRN.US,D,20150804,000000,23.3662,23.8588,22.8942,23.0841,2555413.4721322,0
+TRN.US,D,20150805,000000,23.3976,23.6375,22.7599,22.8148,1907584.2018976,0
+TRN.US,D,20150806,000000,22.7463,23.0097,22.2263,22.8314,2854286.8666385,0
+TRN.US,D,20150807,000000,22.7315,23.0841,22.1028,22.1116,2869806.4318011,0
+TRN.US,D,20150810,000000,22.4084,23.6776,22.2654,23.373,3250185.3681464,0
+TRN.US,D,20150811,000000,23.0518,23.3329,22.4916,23.2947,2221914.8750032,0
+TRN.US,D,20150812,000000,23.0352,23.3662,22.5827,23.3407,1959616.9673135,0
+TRN.US,D,20150813,000000,23.2947,23.3808,22.8608,23.0939,1246289.8019965,0
+TRN.US,D,20150814,000000,23.0685,23.4876,23.0097,23.4152,1761667.2060141,0
+TRN.US,D,20150817,000000,23.2085,23.6199,22.8608,23.3486,1541641.4529508,0
+TRN.US,D,20150818,000000,23.3143,23.5483,23.1017,23.1419,1947248.489597,0
+TRN.US,D,20150819,000000,22.8942,23.0773,22.4916,22.7385,2622122.3813788,0
+TRN.US,D,20150820,000000,22.3506,22.425,21.3183,21.3683,3567730.4363524,0
+TRN.US,D,20150821,000000,21.1294,21.3527,20.6946,20.7092,2490639.5307113,0
+TRN.US,D,20150824,000000,19.4155,20.9551,17.966,19.4968,3774143.001525,0
+TRN.US,D,20150825,000000,20.5702,20.6358,19.3587,19.3764,4445775.9498353,0
+TRN.US,D,20150826,000000,19.9267,20.1912,19.4077,20.1226,3036343.3433959,0
+TRN.US,D,20150827,000000,20.4145,21.4946,20.4145,21.2723,2735773.9164049,0
+TRN.US,D,20150828,000000,21.2792,22.2125,21.2234,22.051,2451828.875256,0
+TRN.US,D,20150831,000000,21.8883,22.5298,21.6494,22.2507,2129916.5999836,0
+TRN.US,D,20150901,000000,21.3429,22.043,21.2469,21.5436,2829537.6581108,0
+TRN.US,D,20150902,000000,21.9804,22.1116,21.1803,21.6494,1975873.7603232,0
+TRN.US,D,20150903,000000,21.6915,21.997,21.5662,21.6494,1842334.4319771,0
+TRN.US,D,20150904,000000,21.6993,21.9314,21.3253,21.7571,1834931.5207705,0
+TRN.US,D,20150908,000000,22.1449,22.3017,21.6582,22.0118,2215668.8601272,0
+TRN.US,D,20150909,000000,22.2351,22.3105,21.5828,21.6582,1432845.2065852,0
+TRN.US,D,20150910,000000,21.667,22.1939,21.5495,21.6993,1292589.1403194,0
+TRN.US,D,20150911,000000,21.5182,21.7415,21.1382,21.624,1590159.6224532,0
+TRN.US,D,20150914,000000,21.5994,21.667,21.0001,21.3183,1696774.8180138,0
+TRN.US,D,20150915,000000,21.5094,22.1939,21.4506,22.1537,2084794.5798154,0
+TRN.US,D,20150916,000000,22.1792,23.2731,22.094,23.1733,3360682.7524527,0
+TRN.US,D,20150917,000000,23.1165,23.472,22.8236,22.9264,1858537.1071531,0
+TRN.US,D,20150918,000000,22.616,22.7688,21.7816,21.8472,2906074.5701662,0
+TRN.US,D,20150921,000000,21.478,21.5368,20.8993,20.9825,3415266.2036886,0
+TRN.US,D,20150922,000000,20.6406,20.6778,19.6966,20.0267,5786554.4682904,0
+TRN.US,D,20150923,000000,20.1666,20.2156,19.4155,19.7534,3026881.9123282,0
+TRN.US,D,20150924,000000,19.3764,20.1226,19.2912,19.8435,2928551.8507718,0
+TRN.US,D,20150925,000000,20.0001,20.0765,19.6701,19.8601,2190803.2472027,0
+TRN.US,D,20150928,000000,19.4233,19.6045,18.821,19.2255,3575168.0646598,0
+TRN.US,D,20150929,000000,19.3156,19.4889,18.7486,18.8808,2659120.5999527,0
+TRN.US,D,20150930,000000,19.0277,19.2696,18.4773,18.6889,3542379.8051074,0
+TRN.US,D,20151001,000000,18.9963,19.1275,18.1061,18.441,3464993.3451728,0
+TRN.US,D,20151002,000000,18.1365,18.964,17.9886,18.9454,2269524.2733368,0
+TRN.US,D,20151005,000000,19.1922,20.3625,19.1677,20.2392,2890196.601992,0
+TRN.US,D,20151006,000000,20.1912,20.8669,20.0765,20.5623,2697448.27927,0
+TRN.US,D,20151007,000000,20.7592,21.4359,20.4879,21.2939,3559602.5503932,0
+TRN.US,D,20151008,000000,21.2635,22.3105,21.196,22.2419,4358080.5531364,0
+TRN.US,D,20151009,000000,22.2743,22.5915,21.7415,22.3996,2642624.871602,0
+TRN.US,D,20151012,000000,22.3996,22.5064,21.8629,22.3653,2040908.0800004,0
+TRN.US,D,20151013,000000,22.2017,23.0126,22.1018,22.4172,2348747.6763418,0
+TRN.US,D,20151014,000000,22.5152,23.1771,22.2497,22.947,2174916.0892078,0
+TRN.US,D,20151015,000000,22.8892,22.9872,22.425,22.9294,2136260.6396149,0
+TRN.US,D,20151016,000000,22.8804,22.8892,21.6464,22.0039,2962542.9557589,0
+TRN.US,D,20151019,000000,21.8453,21.9784,21.5328,21.8952,2168228.962933,0
+TRN.US,D,20151020,000000,21.7797,22.5152,21.4741,22.2497,1464921.7655705,0
+TRN.US,D,20151021,000000,22.3017,22.3437,21.4643,21.4839,2276872.0456186,0
+TRN.US,D,20151022,000000,21.6817,22.0039,21.2175,21.6298,3178052.4224405,0
+TRN.US,D,20151023,000000,22.1929,25.1516,22.0588,22.8334,10755470.157452,0
+TRN.US,D,20151026,000000,22.807,23.1929,22.2919,22.3584,3398758.2222435,0
+TRN.US,D,20151027,000000,22.1929,22.2585,20.8355,21.003,3753555.7607323,0
+TRN.US,D,20151028,000000,21.241,21.6464,20.8865,21.4251,2927511.3588381,0
+TRN.US,D,20151029,000000,21.1332,21.8952,21.0657,21.3155,2448048.7956303,0
+TRN.US,D,20151030,000000,21.4839,22.5651,21.3821,22.4084,2635048.3748912,0
+TRN.US,D,20151102,000000,22.3917,22.995,22.2654,22.7394,2703841.3312789,0
+TRN.US,D,20151103,000000,22.7609,23.3858,22.4994,23.0626,2698472.4337445,0
+TRN.US,D,20151104,000000,23.0028,23.0969,22.1929,22.4084,2647942.7145762,0
+TRN.US,D,20151105,000000,22.3996,22.6091,21.9128,22.284,1567644.5614732,0
+TRN.US,D,20151106,000000,22.1195,22.807,21.9471,22.7159,1787503.8766706,0
+TRN.US,D,20151109,000000,22.7159,22.7159,21.7229,22.1528,2807342.1986766,0
+TRN.US,D,20151110,000000,22.0784,22.425,21.7797,22.2184,1704033.7553611,0
+TRN.US,D,20151111,000000,22.2497,22.664,21.8119,22.5562,2350442.6877353,0
+TRN.US,D,20151112,000000,22.2341,22.3105,21.2175,21.2175,4187234.6366738,0
+TRN.US,D,20151113,000000,21.1412,21.6298,20.9345,21.1332,2462301.1866126,0
+TRN.US,D,20151116,000000,21.101,21.5886,21.0275,21.4398,1593859.0358741,0
+TRN.US,D,20151117,000000,21.4996,21.7229,21.1412,21.2508,1880401.7330382,0
+TRN.US,D,20151118,000000,21.4839,21.9471,21.4741,21.7453,2103038.4163021,0
+TRN.US,D,20151119,000000,21.8119,22.0784,21.5416,22.0342,1366144.4660681,0
+TRN.US,D,20151120,000000,22.1371,22.3017,21.7327,21.763,1478009.0914925,0
+TRN.US,D,20151123,000000,21.763,22.093,21.4907,21.5544,1687118.3585268,0
+TRN.US,D,20151124,000000,21.5152,22.3829,21.3653,22.2919,1561242.3196435,0
+TRN.US,D,20151125,000000,22.3281,22.523,21.9951,22.3281,904803.20840276,0
+TRN.US,D,20151127,000000,22.5308,22.6258,22.1861,22.3369,628168.15916114,0
+TRN.US,D,20151130,000000,22.3829,22.7159,22.1861,22.475,1767572.1764288,0
+TRN.US,D,20151201,000000,22.4514,22.6327,22.2341,22.5739,1329650.6665476,0
+TRN.US,D,20151202,000000,22.5308,22.807,22.05,22.2184,1696418.4571847,0
+TRN.US,D,20151203,000000,22.2497,22.4426,20.9932,21.3155,2244695.4196955,0
+TRN.US,D,20151204,000000,21.2675,21.523,20.9011,21.3399,1583589.9216666,0
+TRN.US,D,20151207,000000,21.2675,21.2675,20.0247,20.148,3356721.9396845,0
+TRN.US,D,20151208,000000,19.6946,20.1216,19.4605,19.8738,2391154.6150068,0
+TRN.US,D,20151209,000000,19.8582,20.4889,19.6946,19.7504,2144714.2536672,0
+TRN.US,D,20151210,000000,19.7416,20.2392,19.7338,20.1824,2119833.3243747,0
+TRN.US,D,20151211,000000,19.9669,20.1735,19.4782,19.6104,1992748.3135095,0
+TRN.US,D,20151214,000000,19.6515,19.7954,19.1619,19.7083,2644359.7055522,0
+TRN.US,D,20151215,000000,19.7866,20.3537,19.7592,19.9571,2190380.5154455,0
+TRN.US,D,20151216,000000,20.0991,20.4321,19.5369,19.8258,2265034.5353264,0
+TRN.US,D,20151217,000000,19.7338,19.9433,19.5017,19.7083,2583348.4852067,0
+TRN.US,D,20151218,000000,19.6868,19.819,19.4537,19.4537,5169352.828627,0
+TRN.US,D,20151221,000000,19.769,19.9571,19.3714,19.5535,2161869.6069337,0
+TRN.US,D,20151222,000000,19.8258,20.4889,19.6261,20.2744,2622482.8265728,0
+TRN.US,D,20151223,000000,20.6044,21.0834,20.4801,21.052,2340654.5074833,0
+TRN.US,D,20151224,000000,21.0206,21.2596,20.8923,21.0736,897200.16332079,0
+TRN.US,D,20151228,000000,20.9345,20.9345,20.1157,20.2312,1538596.5589897,0
+TRN.US,D,20151229,000000,20.4389,20.4977,19.8258,20.3459,1429306.1044828,0
+TRN.US,D,20151230,000000,20.2146,20.3625,19.7592,19.9767,1457093.0593331,0
+TRN.US,D,20151231,000000,19.8327,20.1304,19.7788,19.8826,1402869.0322,0
+TRN.US,D,20160104,000000,19.4605,20.2146,19.3714,20.1304,1979297.4791199,0
+TRN.US,D,20160105,000000,20.1304,20.1666,19.2128,19.3792,2155961.5732453,0
+TRN.US,D,20160106,000000,19.0218,19.1942,18.7613,19.0071,2213850.2966984,0
+TRN.US,D,20160107,000000,18.6242,19.0561,17.8877,18.021,4338470.4966229,0
+TRN.US,D,20160108,000000,18.494,18.494,17.6488,17.6811,2833873.2113499,0
+TRN.US,D,20160111,000000,17.8319,17.9386,17.0944,17.54,3010055.3504284,0
+TRN.US,D,20160112,000000,17.7055,17.8809,16.498,17.1336,3141362.5734093,0
+TRN.US,D,20160113,000000,17.354,17.6351,16.5176,16.6136,2825200.0626894,0
+TRN.US,D,20160114,000000,16.8095,16.8937,16.0701,16.7282,2570413.3018736,0
+TRN.US,D,20160115,000000,16.0201,16.6851,15.9623,16.6538,2595368.7708239,0
+TRN.US,D,20160119,000000,16.7919,16.7919,15.3973,15.7468,3406048.813418,0
+TRN.US,D,20160120,000000,15.1651,16.1954,14.6295,15.8517,4247892.5594638,0
+TRN.US,D,20160121,000000,15.8703,16.6136,15.7714,16.2522,2453206.327286,0
+TRN.US,D,20160122,000000,16.8007,17.259,16.5529,16.7605,3152186.1401391,0
+TRN.US,D,20160125,000000,16.7018,17.0014,16.3687,16.4285,2521070.0906808,0
+TRN.US,D,20160126,000000,16.6851,17.3353,16.5264,17.2923,2074216.074974,0
+TRN.US,D,20160127,000000,17.072,17.5008,16.9368,17.0347,2030710.4421769,0
+TRN.US,D,20160128,000000,17.3638,17.6272,16.9368,17.12,2037437.3910085,0
+TRN.US,D,20160129,000000,17.1424,17.8446,17.0534,17.827,2610789.29014,0
+TRN.US,D,20160201,000000,17.6272,18.0777,17.3853,17.9338,1615384.6594805,0
+TRN.US,D,20160202,000000,17.494,17.6439,17.1386,17.5518,2090837.3975425,0
+TRN.US,D,20160203,000000,17.8123,17.8985,17.0534,17.827,2291674.8047582,0
+TRN.US,D,20160204,000000,17.8123,18.8367,17.7927,18.7329,2601902.7334185,0
+TRN.US,D,20160205,000000,18.6497,18.8984,18.3265,18.4224,1648832.5439487,0
+TRN.US,D,20160208,000000,18.0082,18.3608,17.6997,18.1404,2102452.3099528,0
+TRN.US,D,20160209,000000,17.7585,18.2501,17.7271,17.9602,1506297.4021226,0
+TRN.US,D,20160210,000000,17.9768,18.2423,17.7183,17.7751,1225766.8899495,0
+TRN.US,D,20160211,000000,17.3275,17.7516,16.9437,17.3853,2290461.7484114,0
+TRN.US,D,20160212,000000,17.6507,17.9063,16.6664,17.8446,3181974.4337432,0
+TRN.US,D,20160216,000000,17.9994,18.2177,17.593,18.018,2023400.4502695,0
+TRN.US,D,20160217,000000,18.2079,18.871,18.2011,18.3451,2577494.569352,0
+TRN.US,D,20160218,000000,17.4607,17.876,16.8545,17.5772,5016949.8614353,0
+TRN.US,D,20160219,000000,14.5237,14.6892,13.0674,13.6746,28128072.830022,0
+TRN.US,D,20160222,000000,13.8832,14.0732,13.2829,13.6227,7117904.2305963,0
+TRN.US,D,20160223,000000,13.5727,13.7892,13.0674,13.0928,5478528.0122592,0
+TRN.US,D,20160224,000000,12.897,13.1908,12.4328,13.0164,5726087.489555,0
+TRN.US,D,20160225,000000,13.0674,13.1555,12.7413,13.1154,6070607.7451066,0
+TRN.US,D,20160226,000000,13.2515,13.5786,13.1085,13.1908,5181102.5250759,0
+TRN.US,D,20160229,000000,13.1908,13.3514,12.993,13.182,2867441.5845798,0
+TRN.US,D,20160301,000000,13.3299,13.5786,13.1154,13.557,3050447.676154,0
+TRN.US,D,20160302,000000,13.5081,13.6677,13.2417,13.5081,3607515.2128134,0
+TRN.US,D,20160303,000000,13.5482,14.5315,13.5238,14.3964,3725221.5009983,0
+TRN.US,D,20160304,000000,14.4728,14.5893,13.9723,14.1241,3988712.0432106,0
+TRN.US,D,20160307,000000,14.1477,15.4286,14.1075,15.3884,4411577.5633345,0
+TRN.US,D,20160308,000000,15.1651,15.313,14.7871,15.0877,4099094.0442113,0
+TRN.US,D,20160309,000000,15.2112,15.5285,14.8968,15.3385,3747683.4652359,0
+TRN.US,D,20160310,000000,15.3218,15.4551,14.8136,15.0202,3653338.7226366,0
+TRN.US,D,20160311,000000,15.1319,15.837,15.0701,15.8135,2996315.547229,0
+TRN.US,D,20160314,000000,15.6793,15.7714,15.2043,15.4061,1986472.6869887,0
+TRN.US,D,20160315,000000,15.1133,15.1651,14.7411,14.9732,2547252.9112546,0
+TRN.US,D,20160316,000000,14.9301,15.5285,14.8508,15.5049,2542182.1723508,0
+TRN.US,D,20160317,000000,15.5882,16.0632,15.4472,15.9045,2015479.8458241,0
+TRN.US,D,20160318,000000,15.9221,16.3286,15.645,15.9849,2756240.668436,0
+TRN.US,D,20160321,000000,15.9369,16.219,15.7548,16.1024,1681467.639821,0
+TRN.US,D,20160322,000000,16.0045,16.26,15.837,16.171,2402286.551279,0
+TRN.US,D,20160323,000000,16.0701,16.0838,15.2572,15.2572,2654741.1397919,0
+TRN.US,D,20160324,000000,15.0966,15.4139,14.8136,15.4139,1873956.6053781,0
+TRN.US,D,20160328,000000,15.3973,15.3973,14.6539,15.0789,2700701.4758361,0
+TRN.US,D,20160329,000000,14.8802,15.5529,14.6804,15.4619,2283023.0990129,0
+TRN.US,D,20160330,000000,15.5608,15.695,15.0701,15.2474,2312561.2252728,0
+TRN.US,D,20160331,000000,15.2866,15.3542,15.0379,15.2386,1926518.2960361,0
+TRN.US,D,20160401,000000,15.0143,15.219,14.7147,15.1651,2096543.2551731,0
+TRN.US,D,20160404,000000,15.1877,15.4286,14.7626,14.7714,2005721.277217,0
+TRN.US,D,20160405,000000,14.5707,15.1221,14.4473,14.8802,2335651.1605989,0
+TRN.US,D,20160406,000000,14.8547,15.3032,14.7147,15.1877,2211107.6457328,0
+TRN.US,D,20160407,000000,15.0966,15.219,14.8224,14.9546,1588765.832964,0
+TRN.US,D,20160408,000000,15.1485,15.7958,15.1221,15.2944,2163420.6444679,0
+TRN.US,D,20160411,000000,15.4061,15.7282,15.313,15.4707,1605841.5411168,0
+TRN.US,D,20160412,000000,15.6548,16.0994,15.5608,15.9947,1927208.5536879,0
+TRN.US,D,20160413,000000,16.1386,16.6968,15.9241,16.6312,2448909.5755125,0
+TRN.US,D,20160414,000000,16.6312,16.6968,16.214,16.4628,1687870.9027419,0
+TRN.US,D,20160415,000000,16.3472,16.5137,16.0475,16.4403,2363886.3744865,0
+TRN.US,D,20160418,000000,16.2473,16.4559,16.0113,16.172,2500629.887021,0
+TRN.US,D,20160419,000000,16.0201,16.0632,15.5343,15.9623,2646527.4821718,0
+TRN.US,D,20160420,000000,15.9849,16.2434,15.8194,16.0475,3289567.8346743,0
+TRN.US,D,20160421,000000,16.2052,16.3472,15.4599,15.551,3949445.9810796,0
+TRN.US,D,20160422,000000,16.3472,16.8603,15.2906,16.6812,6563766.2045923,0
+TRN.US,D,20160425,000000,16.6724,17.0934,16.0045,16.1122,3086414.5926149,0
+TRN.US,D,20160426,000000,16.3551,16.5813,16.1122,16.5813,2218310.423064,0
+TRN.US,D,20160427,000000,16.5059,16.9417,16.3472,16.6576,1848636.606869,0
+TRN.US,D,20160428,000000,16.6078,16.9407,16.5059,16.5744,2061152.2341496,0
+TRN.US,D,20160429,000000,16.7233,16.8897,16.1964,16.3306,2029401.4032573,0
+TRN.US,D,20160502,000000,16.4403,16.7233,15.8194,16.0377,2410380.7412287,0
+TRN.US,D,20160503,000000,15.7782,15.8321,15.1475,15.3669,2394381.2632016,0
+TRN.US,D,20160504,000000,15.2602,15.5765,15.0085,15.0231,2711623.067321,0
+TRN.US,D,20160505,000000,15.2425,15.3669,14.6383,14.6735,2122930.293987,0
+TRN.US,D,20160506,000000,14.5795,14.8948,14.5393,14.7646,1756593.4038367,0
+TRN.US,D,20160509,000000,14.6217,14.6902,14.2955,14.3728,2501866.4284654,0
+TRN.US,D,20160510,000000,14.4561,15.0183,14.3788,14.984,1989311.3205272,0
+TRN.US,D,20160511,000000,14.984,15.2072,14.7558,14.7969,1658420.5903253,0
+TRN.US,D,20160512,000000,14.9232,15.0555,14.4463,14.4728,2455096.3670989,0
+TRN.US,D,20160513,000000,14.3788,14.6813,14.1447,14.2641,2188014.647133,0
+TRN.US,D,20160516,000000,14.3876,14.6217,14.2455,14.2553,1649050.0363745,0
+TRN.US,D,20160517,000000,14.2553,14.9448,14.1211,14.6735,2552930.1783316,0
+TRN.US,D,20160518,000000,14.5315,14.8156,14.0957,14.1623,2150558.9797012,0
+TRN.US,D,20160519,000000,13.9508,14.0605,13.7197,14.0056,2920401.5008062,0
+TRN.US,D,20160520,000000,14.1045,14.464,14.0526,14.4296,1667684.9507911,0
+TRN.US,D,20160523,000000,14.3552,14.5237,14.2289,14.3484,1223770.6566517,0
+TRN.US,D,20160524,000000,14.4561,14.5707,14.2123,14.4463,1388326.6513167,0
+TRN.US,D,20160525,000000,14.5795,15.1514,14.5639,15.1162,2107703.781999,0
+TRN.US,D,20160526,000000,15.317,15.4668,14.9918,15.0231,2357286.0409637,0
+TRN.US,D,20160527,000000,15.0741,15.2523,15.0006,15.1603,1604948.086316,0
+TRN.US,D,20160531,000000,15.1828,15.4668,15.0123,15.1162,2242834.9915274,0
+TRN.US,D,20160601,000000,15.0231,15.1789,14.6217,15.1681,1279720.3279143,0
+TRN.US,D,20160602,000000,15.0995,15.2239,14.9399,15.0407,1363378.3300048,0
+TRN.US,D,20160603,000000,15.0643,15.0643,14.7156,14.9575,1555791.7348131,0
+TRN.US,D,20160606,000000,15.1162,15.6607,15.0006,15.6284,2048334.4763046,0
+TRN.US,D,20160607,000000,15.6205,15.8654,15.4933,15.7264,3893712.7811516,0
+TRN.US,D,20160608,000000,15.8693,15.9947,15.7743,15.8605,1469268.5508128,0
+TRN.US,D,20160609,000000,15.694,15.836,15.5765,15.7782,1312104.2353511,0
+TRN.US,D,20160610,000000,15.5677,15.644,15.1681,15.2602,1805537.3683699,0
+TRN.US,D,20160613,000000,15.41,15.5589,15.0859,15.1426,3298966.9791786,0
+TRN.US,D,20160614,000000,15.0555,15.3767,14.7509,15.1828,3385479.9522668,0
+TRN.US,D,20160615,000000,15.2425,15.5765,15.1514,15.359,2374896.8009059,0
+TRN.US,D,20160616,000000,15.1769,15.2239,14.8067,15.0995,2014619.0659417,0
+TRN.US,D,20160617,000000,15.1994,15.9212,15.1916,15.8507,3276765.3931972,0
+TRN.US,D,20160620,000000,15.9281,15.9849,15.5021,15.7538,3380233.5856766,0
+TRN.US,D,20160621,000000,15.6127,15.9447,15.5265,15.9035,2710231.3200142,0
+TRN.US,D,20160622,000000,15.9133,16.0544,15.8194,15.8869,1633101.6129075,0
+TRN.US,D,20160623,000000,16.1298,16.2963,16.0779,16.2698,1477134.0163334,0
+TRN.US,D,20160624,000000,15.6029,15.8507,15.4266,15.5589,3074047.1359894,0
+TRN.US,D,20160627,000000,15.2994,15.3669,14.3954,14.464,4162225.0498899,0
+TRN.US,D,20160628,000000,14.6902,14.984,14.6491,14.8488,2632725.3924092,0
+TRN.US,D,20160629,000000,15.0643,15.5177,14.8067,15.3669,2528211.60254,0
+TRN.US,D,20160630,000000,15.3356,15.5765,15.2151,15.5422,2255557.7878908,0
+TRN.US,D,20160701,000000,15.5677,16.1552,15.5677,16.0544,2362264.8816594,0
+TRN.US,D,20160705,000000,15.8507,15.9789,15.5765,15.9212,2411496.7939113,0
+TRN.US,D,20160706,000000,15.7782,15.9447,15.3855,15.6607,2964417.6792038,0
+TRN.US,D,20160707,000000,15.7175,16.1866,15.7175,16.0475,1731462.3072,0
+TRN.US,D,20160708,000000,16.2297,16.5774,16.2297,16.4971,2121600.8332434,0
+TRN.US,D,20160711,000000,16.6312,16.9867,16.6312,16.9074,1759611.7494265,0
+TRN.US,D,20160712,000000,17.1326,17.5479,17.0416,17.494,2418325.8518629,0
+TRN.US,D,20160713,000000,17.6047,17.7457,17.209,17.2991,2541647.1205616,0
+TRN.US,D,20160714,000000,17.3335,17.7457,17.3335,17.5616,2584954.6616658,0
+TRN.US,D,20160715,000000,17.587,17.637,17.2991,17.3765,2122928.2518046,0
+TRN.US,D,20160718,000000,17.2325,17.637,17.1316,17.637,3415783.8969274,0
+TRN.US,D,20160719,000000,17.6125,17.7027,17.494,17.5528,2911201.469086,0
+TRN.US,D,20160720,000000,17.5008,17.7967,17.4431,17.7369,5027404.8142414,0
+TRN.US,D,20160721,000000,17.7027,17.8397,17.4,17.6527,5808912.2812256,0
+TRN.US,D,20160722,000000,17.4607,18.4802,17.353,18.4802,6713794.1136508,0
+TRN.US,D,20160725,000000,18.3,18.3451,17.4,17.4167,4228798.1540068,0
+TRN.US,D,20160726,000000,17.5694,18.067,17.5694,17.9122,2934322.0371482,0
+TRN.US,D,20160727,000000,17.9298,18.2423,17.5792,17.7457,2854888.2893558,0
+TRN.US,D,20160728,000000,17.6703,17.7967,17.5088,17.6448,1700000.4451175,0
+TRN.US,D,20160729,000000,18.7554,19.6554,18.6359,19.5301,5787740.9762659,0
+TRN.US,D,20160801,000000,19.3792,19.3792,18.9317,19.2774,3643586.2805767,0
+TRN.US,D,20160802,000000,19.1853,19.4126,19.0159,19.1177,2091919.7542154,0
+TRN.US,D,20160803,000000,19.1001,19.4028,19.0208,19.344,1422586.3032896,0
+TRN.US,D,20160804,000000,19.3186,19.4694,19.248,19.3108,1408747.4542436,0
+TRN.US,D,20160805,000000,19.4126,19.817,19.4126,19.7308,1646618.8182251,0
+TRN.US,D,20160808,000000,19.817,20.1794,19.7564,20.0932,2086273.1198744,0
+TRN.US,D,20160809,000000,20.1343,20.1628,19.4791,19.5829,1890168.4703749,0
+TRN.US,D,20160810,000000,19.722,19.9159,19.5135,19.5389,1273020.9485451,0
+TRN.US,D,20160811,000000,19.5957,19.7074,19.438,19.5467,1478870.8924661,0
+TRN.US,D,20160812,000000,19.5829,19.6819,19.3714,19.5389,1554369.3547702,0
+TRN.US,D,20160815,000000,19.6143,19.9561,19.5741,19.9159,1689937.5913325,0
+TRN.US,D,20160816,000000,19.8826,20.1696,19.7396,20.1011,1571731.9895505,0
+TRN.US,D,20160817,000000,20.0001,20.2558,19.9433,20.1628,2684466.1257416,0
+TRN.US,D,20160818,000000,20.196,20.5476,20.1696,20.5153,1696602.2536008,0
+TRN.US,D,20160819,000000,20.338,20.8913,20.3224,20.7582,2275942.8526258,0
+TRN.US,D,20160822,000000,20.5653,20.7416,20.4389,20.6838,1281380.622207,0
+TRN.US,D,20160823,000000,20.8679,21.3213,20.8679,21.0764,2686425.5997561,0
+TRN.US,D,20160824,000000,20.9864,21.1274,20.6466,20.7082,1499199.797185,0
+TRN.US,D,20160825,000000,20.7082,20.7915,20.5564,20.6662,1358460.7547813,0
+TRN.US,D,20160826,000000,20.8346,20.9491,20.387,20.5829,1430958.2300458,0
+TRN.US,D,20160829,000000,20.5653,20.7298,20.5153,20.6074,1312935.4035887,0
+TRN.US,D,20160830,000000,20.5065,20.8013,20.4467,20.6387,964026.49805551,0
+TRN.US,D,20160831,000000,20.5231,20.6466,20.338,20.5476,1076548.7062133,0
+TRN.US,D,20160901,000000,20.4811,20.5564,20.0197,20.2362,1999126.0491503,0
+TRN.US,D,20160902,000000,20.4723,20.531,20.2704,20.4047,1225670.9073766,0
+TRN.US,D,20160906,000000,20.4723,20.4723,20.0619,20.3615,1044895.9000763,0
+TRN.US,D,20160907,000000,20.3615,20.5515,20.3224,20.4643,1035664.2145289,0
+TRN.US,D,20160908,000000,20.4899,20.676,20.3292,20.5564,1082527.1951947,0
+TRN.US,D,20160909,000000,20.2969,20.6152,19.9581,20.0609,1735472.1323458,0
+TRN.US,D,20160912,000000,19.8014,20.2881,19.6466,20.1343,1936548.4749026,0
+TRN.US,D,20160913,000000,19.7926,20.0197,19.7074,19.7152,2254710.282194,0
+TRN.US,D,20160914,000000,19.7396,19.8709,19.5213,19.5653,998050.27796102,0
+TRN.US,D,20160915,000000,19.5653,19.867,19.5223,19.7074,1535217.7682059,0
+TRN.US,D,20160916,000000,19.5389,20.0854,19.438,20.0267,2289975.7089998,0
+TRN.US,D,20160919,000000,20.244,20.3665,19.8014,19.9345,1360448.8193494,0
+TRN.US,D,20160920,000000,19.9923,20.0051,19.6897,19.7662,1162350.9998258,0
+TRN.US,D,20160921,000000,20.0511,20.2802,19.9022,20.2518,1025056.0980426,0
+TRN.US,D,20160922,000000,20.5065,20.6994,20.4311,20.6387,1914703.2497504,0
+TRN.US,D,20160923,000000,20.6074,20.7758,20.1383,20.196,1014510.2681197,0
+TRN.US,D,20160926,000000,20.1432,20.2606,19.9247,20.0511,946004.23835946,0
+TRN.US,D,20160927,000000,19.9345,20.1432,19.8014,20.0609,1092747.2970245,0
+TRN.US,D,20160928,000000,20.1794,20.4555,19.9247,20.4467,954384.33384533,0
+TRN.US,D,20160929,000000,20.5388,20.6838,20.0932,20.2118,1452757.506094,0
+TRN.US,D,20160930,000000,20.1696,20.4811,19.9855,20.3449,1619012.5965173,0
+TRN.US,D,20161003,000000,20.3615,20.6152,20.2518,20.4643,1205373.6564848,0
+TRN.US,D,20161004,000000,20.6074,20.6564,20.1246,20.1696,1009656.0005506,0
+TRN.US,D,20161005,000000,20.5153,20.9413,20.2518,20.8522,2024404.18292,0
+TRN.US,D,20161006,000000,20.7836,20.9315,20.5829,20.8346,1253369.0272924,0
+TRN.US,D,20161007,000000,20.9413,20.9864,20.3449,20.4723,1255203.9281805,0
+TRN.US,D,20161010,000000,20.7082,20.7915,20.3136,20.338,1462223.0215265,0
+TRN.US,D,20161011,000000,20.2704,20.3018,19.6721,19.7564,1609180.5093438,0
+TRN.US,D,20161012,000000,19.7475,19.8346,19.5291,19.6819,1335939.567254,0
+TRN.US,D,20161013,000000,19.342,19.5379,19.0639,19.4527,1555011.6211355,0
+TRN.US,D,20161014,000000,19.722,19.8308,19.296,19.4674,1293000.6400734,0
+TRN.US,D,20161017,000000,19.4439,19.5555,19.3342,19.3606,1229785.9049162,0
+TRN.US,D,20161018,000000,19.722,19.7308,19.3861,19.5555,729323.58007046,0
+TRN.US,D,20161019,000000,19.6211,20.1128,19.582,20.0011,1181949.8243361,0
+TRN.US,D,20161020,000000,19.8582,19.9081,19.5203,19.6211,1282760.1164194,0
+TRN.US,D,20161021,000000,19.4596,19.8346,19.3861,19.817,878408.00085925,0
+TRN.US,D,20161024,000000,20.0785,20.1157,19.6407,19.7074,1429385.7495965,0
+TRN.US,D,20161025,000000,19.6211,19.6211,18.6751,18.964,2755411.5423808,0
+TRN.US,D,20161026,000000,18.8856,19.0551,18.6917,18.8446,1668799.9823825,0
+TRN.US,D,20161027,000000,18.111,18.7104,17.7702,18.5057,4072147.4474193,0
+TRN.US,D,20161028,000000,18.3382,18.4116,17.6507,17.7613,4849648.152531,0
+TRN.US,D,20161031,000000,17.685,18.2863,17.593,18.0503,2923752.7221275,0
+TRN.US,D,20161101,000000,18.1404,18.2824,17.9024,18.1012,2824846.7651338,0
+TRN.US,D,20161102,000000,18.015,18.111,17.685,17.7613,1783221.420174,0
+TRN.US,D,20161103,000000,17.8387,17.9122,17.5851,17.8221,1879293.8490851,0
+TRN.US,D,20161104,000000,17.8055,18.2795,17.7017,18.2011,2108786.138672,0
+TRN.US,D,20161107,000000,18.6163,19.013,18.6163,18.9444,1858842.4134222,0
+TRN.US,D,20161108,000000,18.8602,19.1746,18.7104,19.1325,1553122.6024139,0
+TRN.US,D,20161109,000000,19.4596,21.1598,19.2912,21.1598,5225495.4861267,0
+TRN.US,D,20161110,000000,21.193,22.4593,21.1784,22.4368,5256507.0469894,0
+TRN.US,D,20161111,000000,22.3379,22.8932,21.9648,22.664,3181019.7134703,0
+TRN.US,D,20161114,000000,22.853,23.6541,22.7413,22.9862,4788148.8505915,0
+TRN.US,D,20161115,000000,22.995,23.2487,22.3437,22.8197,3750595.6173409,0
+TRN.US,D,20161116,000000,22.6561,22.8285,21.9844,22.0646,2716515.1152645,0
+TRN.US,D,20161117,000000,22.1332,22.3105,21.8443,21.9882,1950643.61784,0
+TRN.US,D,20161118,000000,21.8883,22.0979,21.8609,21.9628,2077733.7341611,0
+TRN.US,D,20161121,000000,22.141,22.5288,22.0548,22.1919,2208967.4385757,0
+TRN.US,D,20161122,000000,22.4798,22.5993,22.2497,22.4368,2006233.8649999,0
+TRN.US,D,20161123,000000,22.3937,23.0714,22.2654,23.0361,2149021.2163527,0
+TRN.US,D,20161125,000000,23.0969,23.1967,22.995,23.1389,707305.79050524,0
+TRN.US,D,20161128,000000,23.0547,23.2349,22.5905,23.0802,2384847.3346587,0
+TRN.US,D,20161129,000000,22.9098,23.089,22.7071,22.7913,1454252.3836122,0
+TRN.US,D,20161130,000000,23.1213,23.7902,23.1213,23.4945,2253734.1190059,0
+TRN.US,D,20161201,000000,23.6962,23.9763,23.5611,23.7227,2538912.6383255,0
+TRN.US,D,20161202,000000,23.5189,23.9215,23.5189,23.8236,1969595.0705288,0
+TRN.US,D,20161205,000000,23.9675,24.1947,23.6717,23.6717,2036174.3011929,0
+TRN.US,D,20161206,000000,23.5464,24.1947,23.5366,24.1947,1826846.5206417,0
+TRN.US,D,20161207,000000,24.271,24.7774,24.1741,24.7206,1864328.7364447,0
+TRN.US,D,20161208,000000,24.7108,24.7618,23.9597,24.1301,2224101.0312643,0
+TRN.US,D,20161209,000000,24.1027,24.322,23.8059,23.9509,1679283.5257423,0
+TRN.US,D,20161212,000000,24.1301,24.3142,23.705,23.8059,1929729.6278629,0
+TRN.US,D,20161213,000000,23.942,24.0115,23.3417,23.5464,1875272.791936,0
+TRN.US,D,20161214,000000,23.3515,23.6894,23.0459,23.2065,1563409.0751718,0
+TRN.US,D,20161215,000000,22.995,23.6796,22.8765,23.6385,1501910.7943234,0
+TRN.US,D,20161216,000000,23.5375,23.942,23.4827,23.8148,2796104.0689194,0
+TRN.US,D,20161219,000000,23.7472,23.9929,23.5933,23.9597,1630677.5423965,0
+TRN.US,D,20161220,000000,24.0605,24.6442,23.9675,24.373,1746715.3675591,0
+TRN.US,D,20161221,000000,24.2622,24.2622,23.7129,23.9929,1628684.3723723,0
+TRN.US,D,20161222,000000,23.705,24.1027,23.5278,24.0165,1739373.7218245,0
+TRN.US,D,20161223,000000,23.9675,24.3308,23.7902,24.2897,990416.60014303,0
+TRN.US,D,20161227,000000,24.4151,24.6099,24.1604,24.1859,1290252.8836518,0
+TRN.US,D,20161228,000000,24.3142,24.4493,23.6796,23.7305,800327.19890809,0
+TRN.US,D,20161229,000000,23.705,23.8402,23.469,23.7227,1007088.9772715,0
+TRN.US,D,20161230,000000,23.6796,23.8656,23.3515,23.469,1358093.1619489,0
+TRN.US,D,20170103,000000,23.5855,24.0771,23.2898,23.6962,2155557.2211297,0
+TRN.US,D,20170104,000000,23.8823,24.2212,23.5464,24.0517,2315361.0573457,0
+TRN.US,D,20170105,000000,24.0263,24.2124,23.326,23.3348,2246632.4297036,0
+TRN.US,D,20170106,000000,23.3348,24.6785,23.3348,24.2622,2996843.4513798,0
+TRN.US,D,20170109,000000,24.178,24.271,23.7393,23.7472,1459585.5429545,0
+TRN.US,D,20170110,000000,23.9244,24.0762,23.7129,23.8148,1290048.6654115,0
+TRN.US,D,20170111,000000,23.9078,24.0987,23.6952,23.9166,1486498.443737,0
+TRN.US,D,20170112,000000,23.9166,23.9166,23.1859,23.7129,1385942.4033626,0
+TRN.US,D,20170113,000000,23.7041,24.1037,23.6541,23.8823,1632686.0287888,0
+TRN.US,D,20170117,000000,23.7638,23.9078,23.3368,23.3818,848386.89846131,0
+TRN.US,D,20170118,000000,23.3672,23.5943,23.2624,23.4083,1062597.5371353,0
+TRN.US,D,20170119,000000,23.5943,24.1712,23.5943,24.1457,2524001.6435187,0
+TRN.US,D,20170120,000000,24.1878,24.3759,23.9518,24.179,1456476.3202477,0
+TRN.US,D,20170123,000000,24.1389,24.4855,23.471,23.6375,1163183.1891545,0
+TRN.US,D,20170124,000000,23.8236,24.2524,23.7305,24.2133,1768564.6770762,0
+TRN.US,D,20170125,000000,24.4523,24.8029,24.2496,24.7725,1343896.9309827,0
+TRN.US,D,20170126,000000,24.7236,24.9547,24.1624,24.2231,1196067.4312798,0
+TRN.US,D,20170127,000000,24.3328,24.4435,24.0361,24.2055,1118643.1909709,0
+TRN.US,D,20170130,000000,23.9078,23.9078,23.1371,23.5454,2922536.6025072,0
+TRN.US,D,20170131,000000,23.467,23.467,22.7031,23.374,1757742.1314378,0
+TRN.US,D,20170201,000000,23.6707,23.7393,23.2702,23.5757,1778435.5657153,0
+TRN.US,D,20170202,000000,23.1282,23.5092,23.1282,23.4083,1084810.3551199,0
+TRN.US,D,20170203,000000,23.4162,24.0409,23.3496,23.9773,1468275.0290743,0
+TRN.US,D,20170206,000000,23.7902,23.9685,23.3329,23.4083,933953.32000633,0
+TRN.US,D,20170207,000000,23.5454,23.6619,23.0254,23.2134,948879.63118123,0
+TRN.US,D,20170208,000000,23.0949,23.2222,22.7776,23.1673,968375.32548019,0
+TRN.US,D,20170209,000000,23.1037,23.7393,23.0597,23.6375,1600378.703192,0
+TRN.US,D,20170210,000000,23.9009,23.9342,23.5366,23.849,834086.51619257,0
+TRN.US,D,20170213,000000,24.0273,24.1751,23.6943,23.8921,1226532.7083501,0
+TRN.US,D,20170214,000000,23.8236,23.8823,23.423,23.8568,695100.68738077,0
+TRN.US,D,20170215,000000,23.7736,24.273,23.5943,24.1957,1242729.256979,0
+TRN.US,D,20170216,000000,24.1624,24.3426,23.6541,23.9851,1795161.0395863,0
+TRN.US,D,20170217,000000,23.7638,25.5736,23.6375,24.4787,3872315.8150365,0
+TRN.US,D,20170221,000000,24.3514,24.4366,23.1459,23.28,3718211.709904,0
+TRN.US,D,20170222,000000,22.9236,23.5092,22.8902,23.2399,2204196.9004851,0
+TRN.US,D,20170223,000000,23.3818,23.4504,22.6277,22.898,1648605.8617021,0
+TRN.US,D,20170224,000000,22.5396,23.2222,22.471,23.2134,1283969.0884013,0
+TRN.US,D,20170227,000000,23.2134,23.4994,23.0597,23.4935,1173194.9883795,0
+TRN.US,D,20170228,000000,23.2467,23.3417,22.7031,22.7776,2098530.2986501,0
+TRN.US,D,20170301,000000,23.374,23.7393,23.28,23.2947,2095668.180014,0
+TRN.US,D,20170302,000000,23.1615,23.28,22.471,22.4984,1103997.6798762,0
+TRN.US,D,20170303,000000,22.3545,22.898,22.3232,22.7864,1455823.8429704,0
+TRN.US,D,20170306,000000,22.2947,22.8236,22.2947,22.7453,1209186.4110291,0
+TRN.US,D,20170307,000000,22.7599,22.7599,22.3721,22.4984,711750.6005028,0
+TRN.US,D,20170308,000000,22.5152,22.6365,22.2213,22.2272,866570.49056711,0
+TRN.US,D,20170309,000000,22.1351,22.2947,21.6964,21.9158,1215186.3429256,0
+TRN.US,D,20170310,000000,22.048,22.1871,21.7797,22.0226,1202419.6396406,0
+TRN.US,D,20170313,000000,22.0666,22.2047,21.8531,22.0226,1177072.0716693,0
+TRN.US,D,20170314,000000,21.7444,21.762,21.336,21.7375,1144730.0289717,0
+TRN.US,D,20170315,000000,21.9158,22.7453,21.6856,22.6767,1848876.5633013,0
+TRN.US,D,20170316,000000,22.7688,22.7688,22.1821,22.3134,1067014.7776705,0
+TRN.US,D,20170317,000000,22.4064,23.2751,22.2771,23.2399,3626128.6843148,0
+TRN.US,D,20170320,000000,23.1459,23.1527,22.5308,22.7688,1672746.4998741,0
+TRN.US,D,20170321,000000,22.8726,22.9156,21.8893,22.1254,1485109.7597036,0
+TRN.US,D,20170322,000000,22.0226,22.1871,21.7747,22.0146,1104855.396485,0
+TRN.US,D,20170323,000000,22.0088,22.3623,21.7797,22.2361,1402612.7383086,0
+TRN.US,D,20170324,000000,22.3398,22.567,21.8658,21.9569,1138506.4781021,0
+TRN.US,D,20170327,000000,21.3262,21.7943,21.2283,21.7101,1670709.4229282,0
+TRN.US,D,20170328,000000,21.6602,22.3134,21.6435,22.2673,1242113.5389848,0
+TRN.US,D,20170329,000000,22.2047,22.3898,21.9902,22.2673,1244612.1491535,0
+TRN.US,D,20170330,000000,22.2527,22.7217,22.2527,22.6277,1008135.5957524,0
+TRN.US,D,20170331,000000,22.5308,22.7375,22.3545,22.5308,1478681.9905939,0
+TRN.US,D,20170403,000000,22.5396,22.7453,22.1097,22.4152,1274904.8618108,0
+TRN.US,D,20170404,000000,22.4319,22.8334,22.2595,22.474,1456194.4990763,0
+TRN.US,D,20170405,000000,23.0342,23.1723,22.3721,22.4407,1916759.727429,0
+TRN.US,D,20170406,000000,22.6023,23.0342,22.3398,22.949,1032607.0674734,0
+TRN.US,D,20170407,000000,22.8148,23.2927,22.6915,23.0597,1512055.3354044,0
+TRN.US,D,20170410,000000,23.1859,23.324,22.9156,23.0597,895999.36006852,0
+TRN.US,D,20170411,000000,22.9989,23.3916,22.8393,23.3594,1392523.3361524,0
+TRN.US,D,20170412,000000,23.1869,23.1869,22.2605,22.4035,1786595.1055019,0
+TRN.US,D,20170413,000000,22.2645,22.4378,21.7473,21.7473,1982624.1942524,0
+TRN.US,D,20170417,000000,21.8149,21.9021,21.5848,21.857,1350827.0769632,0
+TRN.US,D,20170418,000000,21.6014,22.0088,21.5358,21.8835,1501961.8488835,0
+TRN.US,D,20170419,000000,22.0617,22.1743,21.8403,21.9774,834554.17596259,0
+TRN.US,D,20170420,000000,22.2575,22.5925,22.1645,22.522,1164595.3582854,0
+TRN.US,D,20170421,000000,22.5376,22.7101,22.0891,22.2645,1504758.6176828,0
+TRN.US,D,20170424,000000,22.6747,22.901,22.5562,22.804,1928074.4390263,0
+TRN.US,D,20170425,000000,22.9666,23.3338,22.7101,22.804,3469961.9749565,0
+TRN.US,D,20170426,000000,22.8491,23.802,22.8491,23.4945,3749156.8998388,0
+TRN.US,D,20170427,000000,23.2957,23.3916,22.855,22.8804,1534496.8778181,0
+TRN.US,D,20170428,000000,22.8236,22.992,22.5739,22.9226,1621762.3951214,0
+TRN.US,D,20170501,000000,22.9226,23.1282,22.6179,23.0597,1863620.0991512,0
+TRN.US,D,20170502,000000,23.1371,23.4338,23.0949,23.3054,2065505.145939,0
+TRN.US,D,20170503,000000,23.1282,23.2399,22.8491,23.0254,2018920.9231712,0
+TRN.US,D,20170504,000000,23.0773,23.1781,22.7365,22.8393,834126.3387494,0
+TRN.US,D,20170505,000000,22.992,23.1869,22.804,23.1115,615306.49439449,0
+TRN.US,D,20170508,000000,22.9147,23.1115,22.7854,22.9402,831901.38102262,0
+TRN.US,D,20170509,000000,23.0078,23.2555,22.9314,23.1371,914878.31528213,0
+TRN.US,D,20170510,000000,23.1781,23.5621,23.1683,23.325,1052051.7072124,0
+TRN.US,D,20170511,000000,23.2046,23.2839,22.7943,23.1948,751051.3797346,0
+TRN.US,D,20170512,000000,23.042,23.1497,22.7903,22.9226,733763.28461201,0
+TRN.US,D,20170515,000000,23.1948,23.2633,22.949,23.1527,1896269.4903003,0
+TRN.US,D,20170516,000000,23.2046,23.2046,22.4808,22.9314,2548090.2060393,0
+TRN.US,D,20170517,000000,22.472,22.6268,22.2605,22.3526,1383648.0114341,0
+TRN.US,D,20170518,000000,22.2399,22.3124,21.8747,22.0617,1287952.365176,0
+TRN.US,D,20170519,000000,22.3526,22.8569,22.1919,22.6346,1184733.3189497,0
+TRN.US,D,20170522,000000,22.8804,22.9058,22.4886,22.6845,1087012.8488403,0
+TRN.US,D,20170523,000000,22.6669,22.8491,22.3437,22.8324,999908.66394668,0
+TRN.US,D,20170524,000000,22.804,22.8569,22.4378,22.5925,635836.55407998,0
+TRN.US,D,20170525,000000,22.6747,22.6747,22.1831,22.2105,942413.06060587,0
+TRN.US,D,20170526,000000,22.1557,22.2575,21.9942,22.0813,897112.34947751,0
+TRN.US,D,20170530,000000,21.9942,22.0196,21.7473,21.8649,1153173.432112,0
+TRN.US,D,20170531,000000,21.7816,21.7816,21.3457,21.7473,1998786.0257805,0
+TRN.US,D,20170601,000000,21.9197,22.3604,21.7091,22.2174,2345584.3358014,0
+TRN.US,D,20170602,000000,22.1743,22.6747,22.14,22.3868,1358752.7868647,0
+TRN.US,D,20170605,000000,22.3868,22.4564,22.14,22.14,882442.33219404,0
+TRN.US,D,20170606,000000,21.9285,22.044,21.7336,21.9285,2161245.72021,0
+TRN.US,D,20170607,000000,21.9021,22.048,21.6719,21.7229,1083866.8668503,0
+TRN.US,D,20170608,000000,21.6533,22.2654,21.5436,22.1645,951451.75991631,0
+TRN.US,D,20170609,000000,22.1645,22.7511,22.095,22.6346,955002.09402188,0
+TRN.US,D,20170612,000000,22.7101,23.0685,22.5837,22.949,1350878.1315233,0
+TRN.US,D,20170613,000000,22.992,23.2633,22.8716,23.1781,1058390.6413875,0
+TRN.US,D,20170614,000000,23.1527,23.1527,22.5464,22.8393,1731642.0192513,0
+TRN.US,D,20170615,000000,22.5464,22.8804,22.3477,22.7678,1228636.156224,0
+TRN.US,D,20170616,000000,22.6845,22.9226,22.522,22.8138,2336102.4829097,0
+TRN.US,D,20170619,000000,22.8569,23.1615,22.6933,23.0254,1465225.0296571,0
+TRN.US,D,20170620,000000,22.7766,22.8491,22.429,22.6933,911378.01464542,0
+TRN.US,D,20170621,000000,22.8491,22.8892,22.2733,22.3379,1209629.5646103,0
+TRN.US,D,20170622,000000,22.4035,22.6845,22.3291,22.6179,949746.53761079,0
+TRN.US,D,20170623,000000,22.6179,22.992,22.5837,22.8491,1444069.0410655,0
+TRN.US,D,20170626,000000,22.9226,23.3838,22.8598,23.1781,1321838.2977694,0
+TRN.US,D,20170627,000000,23.2046,23.7668,23.2046,23.2633,1827943.1725914,0
+TRN.US,D,20170628,000000,23.4945,24.1918,23.4004,24.1575,2049322.8925871,0
+TRN.US,D,20170629,000000,24.2692,24.2692,23.6227,24.0567,2733627.5827006,0
+TRN.US,D,20170630,000000,24.0733,24.1438,23.6051,23.8862,2271484.7684426,0
+TRN.US,D,20170703,000000,24.0645,24.279,23.8441,24.1506,789664.9645882,0
+TRN.US,D,20170705,000000,24.0311,24.1173,23.851,24.0497,1153752.3908229,0
+TRN.US,D,20170706,000000,23.9548,24.0645,23.5435,23.5777,1474524.1072238,0
+TRN.US,D,20170707,000000,23.5709,23.7932,23.3054,23.7579,1473696.0022599,0
+TRN.US,D,20170710,000000,23.6561,23.8862,23.4602,23.6051,959878.82559742,0
+TRN.US,D,20170711,000000,23.6639,23.802,23.3838,23.5111,1194889.092034,0
+TRN.US,D,20170712,000000,23.7168,23.9391,23.4171,23.5199,1292859.7294876,0
+TRN.US,D,20170713,000000,23.5013,23.5709,23.324,23.4778,679247.22539544,0
+TRN.US,D,20170714,000000,23.469,23.6061,23.3496,23.4514,1481567.5943277,0
+TRN.US,D,20170717,000000,23.4426,23.897,23.3192,23.708,836133.80405039,0
+TRN.US,D,20170718,000000,23.6571,23.7334,23.4602,23.6737,730884.82851664,0
+TRN.US,D,20170719,000000,23.6923,24.0841,23.6923,24.0439,945991.98526505,0
+TRN.US,D,20170720,000000,24.0439,24.1869,23.7422,23.8882,669204.7934345,0
+TRN.US,D,20170721,000000,23.7677,24.0595,23.6991,23.8196,679937.48304726,0
+TRN.US,D,20170724,000000,23.7766,23.9567,23.6825,23.9136,1024557.8055366,0
+TRN.US,D,20170725,000000,23.7942,24.2976,23.7942,24.1017,2007287.6311192,0
+TRN.US,D,20170726,000000,24.4288,24.8313,22.946,23.0841,3289337.0680628,0
+TRN.US,D,20170727,000000,24.0067,24.0155,23.2702,23.6325,2010262.0697874,0
+TRN.US,D,20170728,000000,23.6325,23.6923,23.1439,23.4945,1073274.0667321,0
+TRN.US,D,20170731,000000,23.5963,23.6825,23.374,23.469,1103764.8710824,0
+TRN.US,D,20170801,000000,23.5111,23.7422,23.3496,23.7168,1023650.0554591,0
+TRN.US,D,20170802,000000,23.5473,23.708,23.2124,23.4514,1013109.3309921,0
+TRN.US,D,20170803,000000,23.4778,23.6571,23.3916,23.6404,842133.73594694,0
+TRN.US,D,20170804,000000,23.7589,24.2094,23.6325,24.1614,1166980.6273307,0
+TRN.US,D,20170807,000000,24.1614,24.7814,24.1105,24.5649,2798846.7198851,0
+TRN.US,D,20170808,000000,24.4288,25.079,24.3847,24.5483,1121438.9386789,0
+TRN.US,D,20170809,000000,24.3524,24.6864,24.228,24.6766,1286268.5857858,0
+TRN.US,D,20170810,000000,24.5209,24.6491,24.3622,24.4092,1208541.0813902,0
+TRN.US,D,20170811,000000,24.1614,24.5982,24.0595,24.4709,1102275.0990203,0
+TRN.US,D,20170814,000000,24.657,24.795,24.5081,24.5483,944779.95000957,0
+TRN.US,D,20170815,000000,24.5982,24.8489,24.4385,24.5483,926507.52296929,0
+TRN.US,D,20170816,000000,24.5561,24.5845,24.3847,24.4288,985241.70993681,0
+TRN.US,D,20170817,000000,24.3338,24.5894,24.1614,24.1712,1180351.8166066,0
+TRN.US,D,20170818,000000,24.0939,24.231,23.9391,24.1447,1008276.5063381,0
+TRN.US,D,20170821,000000,24.1203,24.1741,23.8716,24.0673,1040474.5751764,0
+TRN.US,D,20170822,000000,24.1447,24.4797,24.0987,24.4611,784416.55581552,0
+TRN.US,D,20170823,000000,24.2632,24.8489,24.2133,24.6952,1089089.7483429,0
+TRN.US,D,20170824,000000,24.7686,24.7764,24.5129,24.5982,797937.84549797,0
+TRN.US,D,20170825,000000,24.6168,24.9987,24.5257,24.8489,1569648.9635006,0
+TRN.US,D,20170828,000000,24.9527,25.2475,24.4709,24.607,873415.885978,0
+TRN.US,D,20170829,000000,24.3925,24.657,24.273,24.5483,854765.65519339,0
+TRN.US,D,20170830,000000,24.4288,24.607,24.3396,24.5894,653848.60286402,0
+TRN.US,D,20170831,000000,24.7862,24.8117,24.5404,24.6952,1117548.5812035,0
+TRN.US,D,20170901,000000,24.8117,25.4041,24.8117,25.3092,1346319.9804024,0
+TRN.US,D,20170905,000000,25.2573,25.4287,24.9047,24.9899,1126065.5029103,0
+TRN.US,D,20170906,000000,25.1212,25.1398,24.6766,24.7353,1217543.0214174,0
+TRN.US,D,20170907,000000,24.7862,24.7862,24.3739,24.419,1093185.3451498,0
+TRN.US,D,20170908,000000,24.2976,24.6325,24.1869,24.607,912509.38369603,0
+TRN.US,D,20170911,000000,24.7608,25.079,24.5982,25.0438,751845.78868892,0
+TRN.US,D,20170912,000000,25.1976,25.4199,25.1486,25.4041,1021596.641054,0
+TRN.US,D,20170913,000000,25.3601,25.3601,25.1074,25.2308,1220321.410575,0
+TRN.US,D,20170914,000000,25.1898,25.2573,25.0173,25.13,1302764.3141365,0
+TRN.US,D,20170915,000000,25.1114,25.4041,25.0075,25.3092,1631882.4300136,0
+TRN.US,D,20170918,000000,25.4121,25.5766,25.3278,25.3953,734318.7582253,0
+TRN.US,D,20170919,000000,25.3953,25.4963,25.3455,25.4199,603925.41186915,0
+TRN.US,D,20170920,000000,25.4121,26.2239,25.2573,26.081,2343615.671966,0
+TRN.US,D,20170921,000000,25.9938,26.0114,25.6246,25.9252,881542.75084604,0
+TRN.US,D,20170922,000000,25.8811,26.1044,25.8497,25.8587,723752.50647829,0
+TRN.US,D,20170925,000000,25.8497,26.0898,25.7205,26.03,917614.83970057,0
+TRN.US,D,20170926,000000,25.9438,26.1789,25.8811,26.0202,1383894.0944136,0
+TRN.US,D,20170927,000000,26.1299,26.5432,26.0476,26.458,930882.89876519,0
+TRN.US,D,20170928,000000,26.3973,26.8155,26.2082,26.6959,2864063.8148872,0
+TRN.US,D,20170929,000000,26.9702,27.6517,26.8419,27.3129,3066822.9157429,0
+TRN.US,D,20171002,000000,30.3519,30.7965,29.9425,30.2324,10187357.477273,0
+TRN.US,D,20171003,000000,30.2324,30.5124,29.9141,30.0247,4866259.2641874,0
+TRN.US,D,20171004,000000,30.2167,30.677,29.4439,29.6938,3723440.7179439,0
+TRN.US,D,20171005,000000,29.7544,30.0747,29.4439,30.0189,1358524.0624357,0
+TRN.US,D,20171006,000000,29.9063,30.0708,29.634,29.7358,1170305.3002809,0
+TRN.US,D,20171009,000000,29.6752,29.7956,29.4439,29.54,956467.35989518,0
+TRN.US,D,20171010,000000,29.5801,29.7544,29.4439,29.6526,1529770.2466491,0
+TRN.US,D,20171011,000000,29.684,29.8132,29.4695,29.6526,1524539.1964268,0
+TRN.US,D,20171012,000000,29.5311,29.8377,29.3382,29.3853,1231303.2464408,0
+TRN.US,D,20171013,000000,29.4871,29.5311,29.1766,29.2296,827814.97403659,0
+TRN.US,D,20171016,000000,29.3059,29.6556,29.2814,29.3059,724866.51697848,0
+TRN.US,D,20171017,000000,29.2482,29.3059,28.9807,29.1443,891371.77474599,0
+TRN.US,D,20171018,000000,29.1688,29.348,29.0239,29.2482,1878196.1760442,0
+TRN.US,D,20171019,000000,29.0395,29.4039,28.9719,29.3941,1594869.9161631,0
+TRN.US,D,20171020,000000,29.4969,29.7868,29.4597,29.7456,919799.97487052,0
+TRN.US,D,20171023,000000,29.7358,29.7358,29.5654,29.6154,880618.66330921,0
+TRN.US,D,20171024,000000,29.7358,29.7917,29.5057,29.54,1192374.1444061,0
+TRN.US,D,20171025,000000,29.54,29.6154,28.5341,29.1081,1786743.163726,0
+TRN.US,D,20171026,000000,27.5695,28.446,26.1162,27.1063,6581952.8599717,0
+TRN.US,D,20171027,000000,26.9858,27.595,26.885,27.5695,2508957.9068556,0
+TRN.US,D,20171030,000000,27.5108,27.7164,27.0034,27.2346,2516781.5076371,0
+TRN.US,D,20171031,000000,27.5881,28.0895,27.5539,27.9495,2210099.8287175,0
+TRN.US,D,20171101,000000,28.2247,28.2521,27.6175,27.8114,1886041.2197408,0
+TRN.US,D,20171102,000000,27.6215,27.7948,27.502,27.5627,1066034.5301176,0
+TRN.US,D,20171103,000000,27.5108,27.6919,27.4158,27.6127,833592.30805133,0
+TRN.US,D,20171106,000000,28.3608,28.3608,27.7086,27.924,2215277.7821973,0
+TRN.US,D,20171107,000000,27.9495,28.0161,27.4158,27.6479,906378.75212576,0
+TRN.US,D,20171108,000000,27.6479,27.9897,27.4755,27.9662,1249854.4313789,0
+TRN.US,D,20171109,000000,27.6567,28.0337,27.595,27.7683,971782.70681763,0
+TRN.US,D,20171110,000000,27.7585,28.2159,27.7585,27.9985,1478812.6902677,0
+TRN.US,D,20171113,000000,27.8114,28.4118,27.6175,28.1983,1790283.2869195,0
+TRN.US,D,20171114,000000,28.1983,29.1854,28.1885,28.4901,1896623.8089471,0
+TRN.US,D,20171115,000000,28.1463,28.4558,27.7683,28.2247,2338376.4530142,0
+TRN.US,D,20171116,000000,28.3608,28.7732,28.304,28.7476,1628083.9707462,0
+TRN.US,D,20171117,000000,28.5685,29.0239,28.4558,28.9024,985391.81034334,0
+TRN.US,D,20171120,000000,28.8417,29.0395,28.8348,28.9631,800527.33278348,0
+TRN.US,D,20171121,000000,29.0483,29.2118,28.9377,29.0483,651260.13666971,0
+TRN.US,D,20171122,000000,29.1267,29.3147,29.0063,29.256,558581.81491036,0
+TRN.US,D,20171124,000000,29.3941,29.3941,29.1296,29.256,277530.54622482,0
+TRN.US,D,20171127,000000,29.161,29.4342,29.0895,29.2296,803743.77006634,0
+TRN.US,D,20171128,000000,29.2198,30.0884,29.2198,30.063,883563.49033264,0
+TRN.US,D,20171129,000000,30.0728,30.3813,30.063,30.3283,1391454.253665,0
+TRN.US,D,20171130,000000,30.4606,30.8552,30.4145,30.6368,1939764.9121855,0
+TRN.US,D,20171201,000000,30.7338,30.8101,29.8915,30.4606,2041894.4541004,0
+TRN.US,D,20171204,000000,30.8964,31.4105,30.4606,30.9473,3364949.8925813,0
+TRN.US,D,20171205,000000,30.9394,31.388,30.8875,30.9992,1699051.8513919,0
+TRN.US,D,20171206,000000,30.913,31.0776,30.4606,30.5966,1010217.6007111,0
+TRN.US,D,20171207,000000,30.4321,31.3841,30.4321,30.9473,2351745.6001076,0
+TRN.US,D,20171208,000000,31.197,31.2127,30.8709,30.8964,1281851.3452506,0
+TRN.US,D,20171211,000000,30.9473,31.0413,30.631,30.7671,1548458.2578081,0
+TRN.US,D,20171212,000000,31.8081,32.1881,31.1461,31.6955,7455938.5148399,0
+TRN.US,D,20171213,000000,31.8316,32.8736,31.7651,32.1069,3976571.2688317,0
+TRN.US,D,20171214,000000,32.1695,32.1949,31.2665,31.3518,2009643.2885197,0
+TRN.US,D,20171215,000000,31.4468,32.0735,31.4468,31.5516,2573793.1137486,0
+TRN.US,D,20171218,000000,31.91,32.0402,31.7651,31.9628,1207619.0360357,0
+TRN.US,D,20171219,000000,31.9452,32.0402,31.533,31.7043,1891994.1814421,0
+TRN.US,D,20171220,000000,31.9364,32.1695,31.6701,31.8316,1600105.0507501,0
+TRN.US,D,20171221,000000,31.91,32.3742,31.8316,32.2028,574981.56068817,0
+TRN.US,D,20171222,000000,32.1881,32.3908,32.005,32.0314,631519.38048253,0
+TRN.US,D,20171226,000000,32.0314,32.5211,32.0314,32.2635,909898.4534953,0
+TRN.US,D,20171227,000000,32.3223,32.5211,32.1832,32.2733,765046.45573427,0
+TRN.US,D,20171228,000000,32.4535,32.5721,32.3302,32.5544,811392.76425235,0
+TRN.US,D,20171229,000000,32.5211,32.6494,32.1147,32.1949,1296635.7247485,0
+TRN.US,D,20180102,000000,32.29,32.5544,32.0892,32.4349,1665514.110898,0
+TRN.US,D,20180103,000000,32.478,32.7258,32.1431,32.2978,1408259.3726497,0
+TRN.US,D,20180104,000000,32.4173,32.5211,31.7827,31.7993,2147903.1214877,0
+TRN.US,D,20180105,000000,31.4556,31.6515,31.1128,31.4468,1839395.7315008,0
+TRN.US,D,20180108,000000,31.4105,31.6515,31.0991,31.5604,1037093.7422102,0
+TRN.US,D,20180109,000000,31.6701,31.9276,31.4301,31.4556,1017876.8058091,0
+TRN.US,D,20180110,000000,31.5144,31.6436,31.1794,31.2313,687267.89677859,0
+TRN.US,D,20180111,000000,31.3782,31.7915,31.3087,31.7582,1006662.1611495,0
+TRN.US,D,20180112,000000,31.8796,32.1088,31.8267,32.0432,576032.26353391,0
+TRN.US,D,20180116,000000,32.2322,32.4124,31.008,31.1461,1365325.550925,0
+TRN.US,D,20180117,000000,31.2489,31.4654,31.0766,31.1794,1320689.5701684,0
+TRN.US,D,20180118,000000,30.9982,31.3087,30.9561,31.1363,679432.04290281,0
+TRN.US,D,20180119,000000,31.2567,31.7053,31.1461,31.6201,1007356.5031661,0
+TRN.US,D,20180122,000000,31.5692,31.5692,31.1794,31.4898,1687044.8399603,0
+TRN.US,D,20180123,000000,31.5074,31.5339,30.9032,30.9826,1545501.1776903,0
+TRN.US,D,20180124,000000,31.1539,31.2225,30.4978,30.628,2682760.9034361,0
+TRN.US,D,20180125,000000,30.8445,31.2127,30.7073,30.912,1146160.5777441,0
+TRN.US,D,20180126,000000,30.9738,31.4478,30.6799,31.4115,1212090.3944045,0
+TRN.US,D,20180129,000000,31.3527,31.5339,30.6358,30.6447,1316528.6235247,0
+TRN.US,D,20180130,000000,30.3009,30.4899,29.7907,30.153,1173367.5527924,0
+TRN.US,D,20180131,000000,30.4204,30.6711,29.5341,29.73,1179402.2017898,0
+TRN.US,D,20180201,000000,29.5507,30.1697,29.1708,29.5752,2277180.4151612,0
+TRN.US,D,20180202,000000,29.3079,29.4137,28.7124,28.9729,1334920.5182355,0
+TRN.US,D,20180205,000000,28.6419,29.0905,27.8252,27.8252,2200045.1436622,0
+TRN.US,D,20180206,000000,27.1425,28.4891,26.9516,28.2462,1705135.5127669,0
+TRN.US,D,20180207,000000,28.0318,28.2815,27.7546,27.9965,1284117.1466254,0
+TRN.US,D,20180208,000000,27.9632,28.1532,27.401,27.401,1287358.0900971,0
+TRN.US,D,20180209,000000,27.6175,27.7468,26.7028,27.5147,1579439.1859349,0
+TRN.US,D,20180212,000000,27.6077,28.1249,27.3452,27.9456,1240283.7435528,0
+TRN.US,D,20180213,000000,27.8252,28.4891,27.737,28.1953,1075771.6558095,0
+TRN.US,D,20180214,000000,27.9877,28.9279,27.8252,28.9024,1213624.0733883,0
+TRN.US,D,20180215,000000,29.1698,29.5772,28.9993,29.3774,1711118.086113,0
+TRN.US,D,20180216,000000,29.8691,30.5105,29.7574,30.0502,2639493.1848887,0
+TRN.US,D,20180220,000000,29.964,30.3773,29.5507,29.9807,1487828.9255717,0
+TRN.US,D,20180221,000000,30.0844,30.8269,29.8955,30.3861,2101056.4782811,0
+TRN.US,D,20180222,000000,29.4137,30.5682,28.8946,29.5507,2784924.1413607,0
+TRN.US,D,20180223,000000,29.4529,29.5752,28.5136,28.9543,2063257.7242059,0
+TRN.US,D,20180226,000000,29.0405,29.4058,28.8084,28.9103,2188063.6595106,0
+TRN.US,D,20180227,000000,28.8084,29.257,28.5234,28.5332,1609749.2571427,0
+TRN.US,D,20180228,000000,28.6007,28.638,28.1337,28.1532,1754487.9137804,0
+TRN.US,D,20180301,000000,28.2648,28.6007,28.0034,28.2374,1781808.229952,0
+TRN.US,D,20180302,000000,27.9123,28.783,27.737,28.7046,1539919.8931861,0
+TRN.US,D,20180305,000000,28.6958,29.1179,28.5929,28.9279,2143404.1936565,0
+TRN.US,D,20180306,000000,28.7654,29.162,28.3168,28.5929,1985665.0038488,0
+TRN.US,D,20180307,000000,28.3756,28.6918,28.3002,28.6174,1630858.2755391,0
+TRN.US,D,20180308,000000,28.6782,28.7574,28.3756,28.6331,1118866.8099438,0
+TRN.US,D,20180309,000000,28.876,29.1277,28.73,29.1002,2145399.405863,0
+TRN.US,D,20180312,000000,29.0591,29.2402,28.8946,28.8946,921574.6313777,0
+TRN.US,D,20180313,000000,29.1179,29.2873,28.5234,28.6263,1534710.2858791,0
+TRN.US,D,20180314,000000,29.0748,29.0748,28.4989,28.6174,858129.12960919,0
+TRN.US,D,20180315,000000,28.6331,28.8084,28.1953,28.2218,1486654.6706906,0
+TRN.US,D,20180316,000000,28.3442,28.6174,28.2218,28.2815,4973240.010398,0
+TRN.US,D,20180319,000000,28.163,28.307,27.7908,28.2717,1468839.6925084,0
+TRN.US,D,20180320,000000,28.3677,28.7574,28.3168,28.4715,1851000.4329992,0
+TRN.US,D,20180321,000000,28.4989,28.8946,28.4539,28.4715,1043935.0532563,0
+TRN.US,D,20180322,000000,28.0494,28.4098,27.5842,27.6175,1998264.2481768,0
+TRN.US,D,20180323,000000,27.689,27.9202,27.3678,27.3678,1595364.1243043,0
+TRN.US,D,20180326,000000,27.7037,27.8428,27.2611,27.8428,1701484.0906324,0
+TRN.US,D,20180327,000000,27.875,28.2815,27.401,27.5921,961857.70034478,0
+TRN.US,D,20180328,000000,27.549,27.8848,27.401,27.7908,1461304.0394457,0
+TRN.US,D,20180329,000000,27.9965,28.3266,27.8212,28.1435,2082410.3318613,0
+TRN.US,D,20180402,000000,28.068,28.0769,27.0916,27.3237,1407118.8137782,0
+TRN.US,D,20180403,000000,27.4794,27.833,27.3071,27.7644,1082655.852686,0
+TRN.US,D,20180404,000000,27.1885,27.9123,26.9927,27.8672,2278403.6824199,0
+TRN.US,D,20180405,000000,28.0318,28.3442,27.875,28.2462,2036567.4213053,0
+TRN.US,D,20180406,000000,28.1249,28.2335,27.0485,27.2983,3443372.7600848,0
+TRN.US,D,20180409,000000,27.3932,27.5744,27.1249,27.1689,1447119.0404826,0
+TRN.US,D,20180410,000000,27.5744,27.8584,27.3678,27.689,1321509.5064028,0
+TRN.US,D,20180411,000000,27.4882,27.7732,27.4098,27.6439,1172313.7866731,0
+TRN.US,D,20180412,000000,27.6959,27.9211,27.5744,27.7654,808921.72354616,0
+TRN.US,D,20180413,000000,27.9652,28.2326,27.7732,27.9652,2662784.2751815,0
+TRN.US,D,20180416,000000,28.1718,28.2942,27.9466,28.2668,1994694.5133384,0
+TRN.US,D,20180417,000000,28.3618,28.3618,27.2003,27.3492,2346505.3600646,0
+TRN.US,D,20180418,000000,27.5137,27.8006,27.4961,27.6527,2420880.6220476,0
+TRN.US,D,20180419,000000,27.6959,27.8682,27.2973,27.4872,1648151.4761177,0
+TRN.US,D,20180420,000000,27.5744,27.6341,27.2257,27.4686,1193527.9774631,0
+TRN.US,D,20180423,000000,27.453,27.5656,27.2355,27.409,1766698.1223609,0
+TRN.US,D,20180424,000000,27.7918,28.6821,27.2718,27.4961,12465673.34585,0
+TRN.US,D,20180425,000000,27.3922,27.6527,27.1317,27.4001,7662874.8997985,0
+TRN.US,D,20180426,000000,27.6959,28.6958,27.4001,27.4686,5579303.5872418,0
+TRN.US,D,20180427,000000,27.6341,27.7193,27.2797,27.6077,2124187.2572553,0
+TRN.US,D,20180430,000000,27.7654,28.1649,27.5842,27.5999,2778071.5983114,0
+TRN.US,D,20180501,000000,27.4686,27.5921,26.7861,26.933,2967272.6502015,0
+TRN.US,D,20180502,000000,26.976,27.2894,26.6823,26.933,3060392.0833597,0
+TRN.US,D,20180503,000000,26.9251,27.1141,26.4834,26.9672,2196758.2510864,0
+TRN.US,D,20180504,000000,26.8898,27.8438,26.8291,27.7282,1422454.5825246,0
+TRN.US,D,20180507,000000,27.737,28.5449,27.5744,28.3882,1976368.9895556,0
+TRN.US,D,20180508,000000,28.4304,28.6301,28.31,28.6301,2752019.4774114,0
+TRN.US,D,20180509,000000,28.7154,29.1149,28.6742,28.9867,3123969.3058931,0
+TRN.US,D,20180510,000000,29.0111,29.348,28.9425,29.299,3207312.8118938,0
+TRN.US,D,20180511,000000,29.3666,29.7672,29.3568,29.6966,3474662.0577543,0
+TRN.US,D,20180514,000000,29.7672,30.3538,29.7672,30.2,5328485.807924,0
+TRN.US,D,20180515,000000,30.1716,30.6486,30.0003,30.581,3119609.2464652,0
+TRN.US,D,20180516,000000,30.7524,31.3919,30.7524,30.961,2696252.5814738,0
+TRN.US,D,20180517,000000,30.8827,31.3919,30.7191,31.1608,2433113.2946345,0
+TRN.US,D,20180518,000000,31.1765,31.9296,31.1765,31.6436,4090507.6883029,0
+TRN.US,D,20180521,000000,32.0079,32.2939,31.5368,31.6809,4764803.6424651,0
+TRN.US,D,20180522,000000,31.8267,31.861,30.1022,30.2941,5644499.2393287,0
+TRN.US,D,20180523,000000,30.0424,30.1804,29.4705,30.1394,3694351.8718124,0
+TRN.US,D,20180524,000000,30.1716,30.3675,29.7358,30.2941,2728570.1179825,0
+TRN.US,D,20180525,000000,30.0942,30.5722,30.0052,30.5086,2656318.7256973,0
+TRN.US,D,20180529,000000,30.2412,30.632,29.9581,30.3636,2410011.106214,0
+TRN.US,D,20180530,000000,30.5272,30.6662,30.1022,30.4606,3525468.4926379,0
+TRN.US,D,20180531,000000,30.5536,30.5536,29.6174,29.8691,2818868.2761525,0
+TRN.US,D,20180601,000000,30.111,30.2167,29.3764,29.6448,3454069.7115055,0
+TRN.US,D,20180604,000000,29.7124,29.965,29.4439,29.636,2525170.7929437,0
+TRN.US,D,20180605,000000,29.6448,30.0091,29.4705,29.9915,2447790.4595563,0
+TRN.US,D,20180606,000000,30.0942,30.2588,29.7124,30.0169,3269643.2820709,0
+TRN.US,D,20180607,000000,30.06,30.2079,29.8171,30.1716,2337082.7304626,0
+TRN.US,D,20180608,000000,30.1022,30.2667,29.7672,29.9817,3772782.9080455,0
+TRN.US,D,20180611,000000,29.9817,30.3361,29.73,30.3273,3336499.2284504,0
+TRN.US,D,20180612,000000,30.2412,30.484,30.06,30.2588,2520125.58132,0
+TRN.US,D,20180613,000000,30.2765,30.3273,29.9395,30.0003,2081855.8793393,0
+TRN.US,D,20180614,000000,30.0424,30.1462,29.679,29.9729,2594430.3880102,0
+TRN.US,D,20180615,000000,29.7672,29.8416,29.3764,29.73,2955285.0395028,0
+TRN.US,D,20180618,000000,29.5321,29.8779,29.3666,29.6702,1495813.8587628,0
+TRN.US,D,20180619,000000,29.2021,29.4705,28.8044,29.1932,1908749.2669578,0
+TRN.US,D,20180620,000000,29.348,29.348,28.969,29.1512,1134275.0761655,0
+TRN.US,D,20180621,000000,29.0111,29.2482,28.7928,28.9239,1576678.1553277,0
+TRN.US,D,20180622,000000,29.2286,29.4439,29.0728,29.1835,1870301.0988788,0
+TRN.US,D,20180625,000000,28.9239,29.0561,28.4843,28.8221,1283882.2956493,0
+TRN.US,D,20180626,000000,28.8456,29.065,28.5714,28.9073,1038249.6174496,0
+TRN.US,D,20180627,000000,29.0043,29.3941,28.7614,28.7614,1106158.3088573,0
+TRN.US,D,20180628,000000,28.638,28.8456,28.0239,28.1885,2576055.8518498,0
+TRN.US,D,20180629,000000,28.6742,29.9033,28.5175,29.6702,3437108.3655672,0
+TRN.US,D,20180702,000000,29.5067,30.1804,29.1149,30.155,1642429.2810278,0
+TRN.US,D,20180703,000000,30.3107,30.5438,29.7809,29.8416,888704.68452922,0
+TRN.US,D,20180705,000000,30.0512,30.2941,29.6614,30.0512,1885252.9373337,0
+TRN.US,D,20180706,000000,29.9483,30.2843,29.8965,30.06,1368543.009299,0
+TRN.US,D,20180709,000000,30.3029,30.6388,30.2167,30.6055,1184155.38133,0
+TRN.US,D,20180710,000000,30.5878,30.7289,29.8779,30.1902,932609.56398593,0
+TRN.US,D,20180711,000000,29.8259,30.0434,29.7809,29.8965,1195981.6596189,0
+TRN.US,D,20180712,000000,30.0786,30.2422,29.8416,30.0942,794925.62645529,0
+TRN.US,D,20180713,000000,29.8171,30.3901,29.8171,30.2422,1057647.2869933,0
+TRN.US,D,20180716,000000,30.2863,30.4067,29.965,30.0434,947076.38412041,0
+TRN.US,D,20180717,000000,30.061,30.1814,29.7192,30.1472,1051046.9534706,0
+TRN.US,D,20180718,000000,30.296,30.4067,29.9729,30.3813,1139823.6857513,0
+TRN.US,D,20180719,000000,30.4253,31.2431,30.3645,31.1657,2529899.4662951,0
+TRN.US,D,20180720,000000,31.2078,32.7033,31.1373,32.2243,6096044.1480125,0
+TRN.US,D,20180723,000000,31.9824,32.338,31.7641,31.8943,2780253.6702077,0
+TRN.US,D,20180724,000000,32.6259,32.6778,31.7465,31.8414,3022058.2774951,0
+TRN.US,D,20180725,000000,31.7111,32.573,31.478,32.3986,2409363.7343926,0
+TRN.US,D,20180726,000000,32.6337,34.0704,31.626,32.338,3680768.2955667,0
+TRN.US,D,20180727,000000,33.0695,33.1009,32.2332,32.4154,2214420.0655886,0
+TRN.US,D,20180730,000000,32.6876,32.7982,32.3644,32.5035,1443107.1731543,0
+TRN.US,D,20180731,000000,32.6876,33.2498,32.5289,33.1195,1237976.0774388,0
+TRN.US,D,20180801,000000,32.9706,33.1733,32.7464,33.0607,2069623.2067523,0
+TRN.US,D,20180802,000000,32.9706,33.3986,32.7826,33.2144,1079465.9637743,0
+TRN.US,D,20180803,000000,33.2321,33.3202,33.1322,33.2076,796624.7222136,0
+TRN.US,D,20180806,000000,33.2498,33.329,33.0607,33.2772,1361236.0806653,0
+TRN.US,D,20180807,000000,33.4074,33.426,33.1606,33.192,916902.11804234,0
+TRN.US,D,20180808,000000,33.1733,33.2948,32.9569,33.1469,890826.51204471,0
+TRN.US,D,20180809,000000,33.1733,33.3036,33.0245,33.1733,747936.03048063,0
+TRN.US,D,20180810,000000,32.9491,33.1107,32.7366,32.8864,879218.74727277,0
+TRN.US,D,20180813,000000,32.7982,32.8688,32.3918,32.4858,859556.61510805,0
+TRN.US,D,20180814,000000,32.5289,32.6425,32.2243,32.241,1314903.0463329,0
+TRN.US,D,20180815,000000,32.0696,32.1558,31.0344,31.5643,1777155.1173495,0
+TRN.US,D,20180816,000000,31.7111,32.0108,31.6083,31.9208,1185582.8668289,0
+TRN.US,D,20180817,000000,31.8248,32.1381,31.7993,31.9726,1152379.0231577,0
+TRN.US,D,20180820,000000,31.9981,32.0696,31.6426,31.86,1359078.5149578,0
+TRN.US,D,20180821,000000,32.0079,32.4154,31.8786,32.2772,2008343.439421,0
+TRN.US,D,20180822,000000,32.241,32.3204,31.7895,31.8688,890452.79266518,0
+TRN.US,D,20180823,000000,31.9041,31.9726,31.5888,31.6171,1080792.3612443,0
+TRN.US,D,20180824,000000,31.7297,31.9384,31.5574,31.7993,1458695.1514273,0
+TRN.US,D,20180827,000000,31.9208,32.3204,31.8502,32.1195,710705.00311307,0
+TRN.US,D,20180828,000000,32.2332,32.2772,32.0246,32.0598,1102070.8807801,0
+TRN.US,D,20180829,000000,32.1097,32.1097,31.5476,31.5643,531215.54963479,0
+TRN.US,D,20180830,000000,31.4604,31.5339,31.1823,31.3557,1018243.3775502,0
+TRN.US,D,20180831,000000,31.2861,31.3459,31.0736,31.1559,933699.0682973,0
+TRN.US,D,20180904,000000,31.1285,31.2861,30.9571,31.2255,865054.17013376,0
+TRN.US,D,20180905,000000,31.1823,31.5388,31.1559,31.4516,1136633.7968397,0
+TRN.US,D,20180906,000000,31.435,31.5985,31.1745,31.2773,1154231.2825961,0
+TRN.US,D,20180907,000000,31.1471,31.2117,30.5908,30.7054,1088269.8121086,0
+TRN.US,D,20180910,000000,30.7475,31.3459,30.7475,31.1285,1410276.0277714,0
+TRN.US,D,20180911,000000,30.9992,31.1285,30.7054,31.104,1299631.606332,0
+TRN.US,D,20180912,000000,31.0776,31.2597,30.8817,31.2343,1004601.5991061,0
+TRN.US,D,20180913,000000,31.3204,31.435,30.961,31.1206,1666270.7394778,0
+TRN.US,D,20180914,000000,31.1206,31.4262,30.9296,31.1471,1307633.8980736,0
+TRN.US,D,20180917,000000,31.1559,31.5888,31.055,31.5036,1087470.2976982,0
+TRN.US,D,20180918,000000,31.5721,32.0246,31.4604,31.8874,1271094.149449,0
+TRN.US,D,20180919,000000,32.0246,32.3604,31.955,32.2077,1467669.5219921,0
+TRN.US,D,20180920,000000,32.7111,33.0147,32.2243,32.3106,1384641.5331726,0
+TRN.US,D,20180921,000000,32.382,32.5505,32.2459,32.3106,1835985.2868898,0
+TRN.US,D,20180924,000000,32.1655,32.4251,32.0079,32.2939,2018761.6329439,0
+TRN.US,D,20180925,000000,32.3204,32.3722,31.9472,31.9726,878865.44971726,0
+TRN.US,D,20180926,000000,31.8502,32.3722,31.6505,31.9208,1022728.0101046,0
+TRN.US,D,20180927,000000,31.912,32.1245,31.7993,31.8688,1270710.2191575,0
+TRN.US,D,20180928,000000,31.626,31.9726,31.5799,31.8502,867247.47403331,0
+TRN.US,D,20181001,000000,32.1097,32.2077,31.8326,31.9824,1333371.5228838,0
+TRN.US,D,20181002,000000,31.912,32.1029,31.7347,31.8081,503489.86025648,0
+TRN.US,D,20181003,000000,31.9472,32.8688,31.9472,32.6876,1984141.535777,0
+TRN.US,D,20181004,000000,32.5103,33.6796,32.4525,33.2144,2705245.3316801,0
+TRN.US,D,20181005,000000,33.4671,34.0518,33.3937,33.9029,2250987.3836755,0
+TRN.US,D,20181008,000000,33.8089,34.1037,33.6512,33.7541,1725452.1643914,0
+TRN.US,D,20181009,000000,33.7266,34.2056,33.4162,33.9891,1465396.5729789,0
+TRN.US,D,20181010,000000,33.9471,33.9793,32.4858,32.5553,2276711.7343,0
+TRN.US,D,20181011,000000,32.2772,32.5103,31.6083,31.6338,1876919.8120431,0
+TRN.US,D,20181012,000000,31.905,31.9482,30.5252,31.3733,2393561.3269673,0
+TRN.US,D,20181015,000000,31.3292,32.1851,31.2371,32.0265,1721051.2613155,0
+TRN.US,D,20181016,000000,32.2263,32.4897,31.8796,32.3586,1615001.7502801,0
+TRN.US,D,20181017,000000,32.2263,32.4094,31.438,31.7033,1632172.4199147,0
+TRN.US,D,20181018,000000,31.3968,31.5643,30.7191,31.1196,1452326.6056073,0
+TRN.US,D,20181019,000000,31.2068,31.2949,30.4821,30.6045,1284661.3882355,0
+TRN.US,D,20181022,000000,31.3361,32.052,31.3195,31.7905,3550219.743348,0
+TRN.US,D,20181023,000000,31.0932,31.6505,30.3607,31.2851,2675562.2104697,0
+TRN.US,D,20181024,000000,31.1803,31.4938,29.0199,29.2608,2954427.3228941,0
+TRN.US,D,20181025,000000,27.9701,28.0122,24.6618,25.554,9317316.2977139,0
+TRN.US,D,20181026,000000,25.2877,25.3455,24.1741,24.3142,3961319.2295638,0
+TRN.US,D,20181029,000000,24.559,24.751,23.6031,23.992,3741669.2380625,0
+TRN.US,D,20181030,000000,23.659,24.7588,23.468,24.654,2644964.1915432,0
+TRN.US,D,20181031,000000,25.1437,25.7107,24.8303,24.9047,3119448.9351467,0
+TRN.US,D,20181101,000000,18.5909,19.9541,18.0601,19.822,6041274.8581781,0
+TRN.US,D,20181102,000000,20.0315,20.1882,19.0973,19.4204,3507618.7973549,0
+TRN.US,D,20181105,000000,19.0619,19.9698,19.0619,19.7788,3019097.1130125,0
+TRN.US,D,20181106,000000,19.6545,19.9443,18.9052,19.2177,2471907.6126307,0
+TRN.US,D,20181107,000000,19.4018,19.5859,18.7848,19.5429,2777566.1581669,0
+TRN.US,D,20181108,000000,19.3685,19.8474,19.2814,19.4204,2461751.8395464,0
+TRN.US,D,20181109,000000,19.0179,19.2549,18.54,18.8073,3080935.4172308,0
+TRN.US,D,20181112,000000,18.7397,18.8534,18.1815,18.2599,2148014.4204286,0
+TRN.US,D,20181113,000000,18.3744,18.6525,18.16,18.3382,2428931.9261668,0
+TRN.US,D,20181114,000000,18.015,18.8446,18.015,18.4156,1988232.0271278,0
+TRN.US,D,20181115,000000,18.3206,19.0267,18.1629,18.968,2053601.2647189,0
+TRN.US,D,20181116,000000,20.2392,20.4849,19.4811,19.9796,4965195.8539171,0
+TRN.US,D,20181119,000000,19.7954,20.5192,19.724,19.769,2527542.7878034,0
+TRN.US,D,20181120,000000,19.4204,19.4468,18.8954,19.1922,2598681.1906796,0
+TRN.US,D,20181121,000000,19.2549,19.7083,19.2461,19.3773,1425262.5833271,0
+TRN.US,D,20181123,000000,19.1922,19.6643,19.1922,19.4204,524403.85023351,0
+TRN.US,D,20181126,000000,20.2312,20.4928,20.0765,20.4056,2906988.446791,0
+TRN.US,D,20181127,000000,20.2852,20.5672,20.1804,20.1882,2169550.2549469,0
+TRN.US,D,20181128,000000,20.3106,20.668,19.769,20.5633,2021951.5218554,0
+TRN.US,D,20181129,000000,20.0667,20.6152,20.0667,20.4056,1952080.2931597,0
+TRN.US,D,20181130,000000,20.2754,20.9413,20.2754,20.7885,2595160.4682189,0
+TRN.US,D,20181203,000000,21.3135,21.3555,20.5016,20.7102,2159427.1567811,0
+TRN.US,D,20181204,000000,20.6583,20.8375,19.5595,19.5595,3376657.724291,0
+TRN.US,D,20181206,000000,19.1922,19.7504,18.8446,19.724,2903622.9301928,0
+TRN.US,D,20181207,000000,19.9169,20.1432,19.1765,19.2549,2369063.3068751,0
+TRN.US,D,20181210,000000,19.1061,19.5203,18.8866,19.3136,3045255.4273974,0
+TRN.US,D,20181211,000000,19.9169,20.0031,19.2862,19.2892,2276761.7677689,0
+TRN.US,D,20181212,000000,19.6838,19.6838,19.2892,19.2892,2424415.6397851,0
+TRN.US,D,20181213,000000,19.3058,19.3498,18.8954,18.9308,2696045.29996,0
+TRN.US,D,20181214,000000,18.5566,19.0022,18.2501,18.2785,2968923.7546734,0
+TRN.US,D,20181217,000000,18.1267,18.6859,17.588,18.0601,3002734.1265179,0
+TRN.US,D,20181218,000000,18.3656,18.5645,18.2335,18.3206,3539644.3017802,0
+TRN.US,D,20181219,000000,18.6957,19.0267,17.828,17.8838,2759684.8090566,0
+TRN.US,D,20181220,000000,17.9093,18.1953,17.5078,17.6752,2848726.0039584,0
+TRN.US,D,20181221,000000,17.7251,17.733,17.1326,17.2815,4548368.0460643,0
+TRN.US,D,20181224,000000,16.9241,17.1591,16.5636,16.9241,1282846.9091715,0
+TRN.US,D,20181226,000000,17.0278,17.9093,16.9691,17.8593,2635632.4390581,0
+TRN.US,D,20181227,000000,17.4206,18.0052,17.3824,18.0052,2425278.46185,0
+TRN.US,D,20181228,000000,18.1365,18.348,17.7359,17.8241,1419444.4056644,0
+TRN.US,D,20181231,000000,17.8593,18.015,17.399,17.9651,2413878.999683,0
+TRN.US,D,20190102,000000,17.5802,18.302,17.5626,18.2335,2146632.8840337,0
+TRN.US,D,20190103,000000,18.0601,18.1727,17.544,17.6674,1264810.3541986,0
+TRN.US,D,20190104,000000,17.9964,18.54,17.9964,18.4332,1663218.6978783,0
+TRN.US,D,20190107,000000,18.4714,19.2461,18.0238,18.8954,4211172.0776967,0
+TRN.US,D,20190108,000000,19.1413,19.3058,18.7397,19.1237,2237357.8583257,0
+TRN.US,D,20190109,000000,19.3685,19.8376,18.7848,18.9856,2515144.698442,0
+TRN.US,D,20190110,000000,18.7926,19.3058,18.7221,19.0179,2367154.8874205,0
+TRN.US,D,20190111,000000,19.0805,19.1569,18.7975,19.0805,1674589.5694917,0
+TRN.US,D,20190114,000000,18.9748,19.2656,18.8856,19.0443,1786828.9353869,0
+TRN.US,D,20190115,000000,19.0355,19.1237,18.6761,18.9131,2114554.2828659,0
+TRN.US,D,20190116,000000,18.8944,19.2118,18.871,18.967,1524600.4618988,0
+TRN.US,D,20190117,000000,19.3959,19.6163,18.871,19.3959,1576928.3226718,0
+TRN.US,D,20190118,000000,19.5535,19.9845,19.5535,19.7642,1588926.1442826,0
+TRN.US,D,20190122,000000,19.6584,19.8778,19.294,19.4841,2017716.0355541,0
+TRN.US,D,20190123,000000,19.5811,19.6682,19.2568,19.3616,1744702.7968021,0
+TRN.US,D,20190124,000000,19.298,19.7112,19.298,19.5271,1006857.1895689,0
+TRN.US,D,20190125,000000,19.7828,19.9991,19.6496,19.7368,1160655.9884323,0
+TRN.US,D,20190128,000000,19.44,20.0893,19.3792,19.9405,2331956.852634,0
+TRN.US,D,20190129,000000,20.0639,20.246,19.9923,20.0736,1032914.4159249,0
+TRN.US,D,20190130,000000,20.291,20.5447,19.9659,20.3959,1274259.5321719,0
+TRN.US,D,20190131,000000,20.3684,20.6494,20.3273,20.5192,1377978.9130866,0
+TRN.US,D,20190201,000000,20.5359,20.8787,20.4575,20.669,1559390.060205,0
+TRN.US,D,20190204,000000,20.861,20.9923,20.4849,20.861,1390888.5691398,0
+TRN.US,D,20190205,000000,20.8885,21.0618,20.8219,20.9923,1297646.6050375,0
+TRN.US,D,20190206,000000,21.0618,21.2459,20.9237,20.9756,1390030.852531,0
+TRN.US,D,20190207,000000,20.8434,21.002,20.6592,20.9668,1022042.8579088,0
+TRN.US,D,20190208,000000,20.8169,20.9139,20.6397,20.8699,1341187.9760267,0
+TRN.US,D,20190211,000000,21.1872,21.2655,20.8885,21.1872,1530612.6468899,0
+TRN.US,D,20190212,000000,21.3889,21.7473,21.3174,21.6337,3020019.1583669,0
+TRN.US,D,20190213,000000,21.6866,22.0911,21.67,21.9657,2093918.0296955,0
+TRN.US,D,20190214,000000,21.8267,22.1871,21.7307,21.7659,3016697.5486903,0
+TRN.US,D,20190215,000000,21.8972,22.38,21.81,22.3535,2409590.4166392,0
+TRN.US,D,20190219,000000,22.2909,22.6258,22.2145,22.4691,2628706.3774423,0
+TRN.US,D,20190220,000000,22.5464,23.0547,22.5102,22.8099,3090596.9821738,0
+TRN.US,D,20190221,000000,22.7394,23.371,21.8883,21.9579,3979252.6543254,0
+TRN.US,D,20190222,000000,22.0979,22.1871,20.9393,21.3791,4055708.9001758,0
+TRN.US,D,20190225,000000,21.3527,21.476,20.861,20.9844,3541847.8165917,0
+TRN.US,D,20190226,000000,20.7386,20.9805,20.5907,20.7386,3303124.8625487,0
+TRN.US,D,20190227,000000,20.6955,20.7738,20.4703,20.5986,2412534.2225714,0
+TRN.US,D,20190228,000000,20.4928,20.6397,20.3518,20.5447,3192041.3718929,0
+TRN.US,D,20190301,000000,20.6592,20.765,20.3959,20.6494,4693943.9974868,0
+TRN.US,D,20190304,000000,20.721,20.9237,20.3087,20.3273,2326095.7891408,0
+TRN.US,D,20190305,000000,20.3684,20.5192,20.2871,20.3087,1894440.7159595,0
+TRN.US,D,20190306,000000,20.246,20.2734,19.6985,19.7828,2542624.3048409,0
+TRN.US,D,20190307,000000,19.7034,19.8964,19.5967,19.6956,2477755.4019383,0
+TRN.US,D,20190308,000000,19.6163,19.8523,19.5056,19.8337,2135882.8358706,0
+TRN.US,D,20190311,000000,19.4919,19.7544,19.2559,19.7201,1955998.2200976,0
+TRN.US,D,20190312,000000,19.7456,19.8866,19.5761,19.8611,1625407.6907086,0
+TRN.US,D,20190313,000000,19.9923,20.2685,19.913,20.1314,1670954.4848164,0
+TRN.US,D,20190314,000000,20.1314,20.1872,19.8699,19.913,1479529.4962907,0
+TRN.US,D,20190315,000000,19.9218,20.0639,19.4919,19.5271,3190010.4214943,0
+TRN.US,D,20190318,000000,19.6163,19.9571,19.5535,19.9316,1725980.0685422,0
+TRN.US,D,20190319,000000,20.0639,20.15,19.6956,19.7112,1780985.230444,0
+TRN.US,D,20190320,000000,19.6956,19.9571,19.3126,19.7456,1908864.6502636,0
+TRN.US,D,20190321,000000,19.6163,20.1824,19.5625,20.15,1368679.8355199,0
+TRN.US,D,20190322,000000,19.1775,19.5535,18.0552,18.394,5033898.9542792,0
+TRN.US,D,20190325,000000,18.3069,18.6839,18.1012,18.4763,2306639.9173986,0
+TRN.US,D,20190326,000000,18.8328,18.9131,18.4528,18.8328,2047526.7931646,0
+TRN.US,D,20190327,000000,18.9131,19.0091,18.6311,18.9131,1410351.5885203,0
+TRN.US,D,20190328,000000,18.921,19.1149,18.7329,19.0012,1680640.5559483,0
+TRN.US,D,20190329,000000,19.1853,19.1853,18.9336,19.0707,1527255.2990212,0
+TRN.US,D,20190401,000000,19.2823,19.5535,19.1726,19.4224,1652574.8432,0
+TRN.US,D,20190402,000000,19.4576,19.6398,19.3078,19.5889,1420180.6124202,0
+TRN.US,D,20190403,000000,19.7994,19.8778,19.5359,19.6878,1745598.2937854,0
+TRN.US,D,20190404,000000,19.7201,20.0639,19.6496,20.0276,1703349.6242565,0
+TRN.US,D,20190405,000000,20.1872,20.4321,19.9991,20.2029,1422358.5999517,0
+TRN.US,D,20190408,000000,20.1069,20.2871,19.9923,20.1872,1177715.3591259,0
+TRN.US,D,20190409,000000,20.0541,20.1148,19.5811,19.6398,1249836.0517373,0
+TRN.US,D,20190410,000000,19.7279,20.0187,19.5271,19.9757,906968.94283989,0
+TRN.US,D,20190411,000000,20.0187,20.3224,19.8699,20.291,1101285.6616466,0
+TRN.US,D,20190412,000000,20.4937,20.769,20.4683,20.6182,1320839.6705749,0
+TRN.US,D,20190415,000000,20.5653,20.6622,20.3273,20.5114,742551.81657823,0
+TRN.US,D,20190416,000000,20.5839,20.8532,20.5035,20.769,1106896.5577956,0
+TRN.US,D,20190417,000000,20.9981,21.0412,20.6348,20.8121,950987.16341989,0
+TRN.US,D,20190418,000000,20.9531,21.0167,20.769,20.9286,1190023.5924616,0
+TRN.US,D,20190422,000000,20.7778,20.8835,20.6524,20.8571,898462.23204512,0
+TRN.US,D,20190423,000000,20.8747,21.1578,20.769,21.051,974591.72871133,0
+TRN.US,D,20190424,000000,21.096,21.3517,20.9815,21.191,1457217.6324597,0
+TRN.US,D,20190425,000000,20.5212,20.8913,18.5488,18.6369,4903816.0196481,0
+TRN.US,D,20190426,000000,18.6115,19.0707,18.5224,19.0091,1939378.9397115,0
+TRN.US,D,20190429,000000,19.0884,19.247,19.0091,19.0531,1516903.4764264,0
+TRN.US,D,20190430,000000,19.0091,19.203,18.8132,19.0619,1785925.269674,0
+TRN.US,D,20190501,000000,19.1149,19.4468,18.92,19.1413,1377212.0735948,0
+TRN.US,D,20190502,000000,19.0443,19.2294,18.8494,19.0707,1399230.8842512,0
+TRN.US,D,20190503,000000,19.1785,19.6731,19.0707,19.6545,1255932.9872979,0
+TRN.US,D,20190506,000000,19.1589,19.6907,19.0884,19.6633,1262642.5775791,0
+TRN.US,D,20190507,000000,19.389,19.5311,19.0805,19.2666,1326120.7542661,0
+TRN.US,D,20190508,000000,19.203,19.3352,19.0169,19.0345,960272.96680097,0
+TRN.US,D,20190509,000000,18.7878,19.1149,18.6291,19.0091,1008458.2605719,0
+TRN.US,D,20190510,000000,18.869,19.1942,18.6643,19.0805,1083061.2258927,0
+TRN.US,D,20190513,000000,18.5762,18.7603,18.0895,18.3372,1389414.1134456,0
+TRN.US,D,20190514,000000,18.443,18.7701,18.3519,18.5576,1053390.3577768,0
+TRN.US,D,20190515,000000,18.3372,18.7133,18.2922,18.6369,1041626.3660511,0
+TRN.US,D,20190516,000000,18.7799,19.0855,18.6996,18.9024,1505828.7212613,0
+TRN.US,D,20190517,000000,18.5939,18.7349,18.3813,18.5028,1341456.5230125,0
+TRN.US,D,20190520,000000,18.2765,18.4959,18.2393,18.4244,957914.24612687,0
+TRN.US,D,20190521,000000,18.5224,18.7701,18.4332,18.7084,799550.1485042,0
+TRN.US,D,20190522,000000,18.5762,18.5939,18.2922,18.4332,832570.19575922,0
+TRN.US,D,20190523,000000,18.1688,18.1688,17.8113,18.0444,1169422.0563921,0
+TRN.US,D,20190524,000000,18.2765,18.2922,17.8936,18.1169,680651.2257967,0
+TRN.US,D,20190528,000000,18.159,18.2667,17.828,17.8525,1013013.3484192,0
+TRN.US,D,20190529,000000,17.6831,17.6997,17.3383,17.4725,1257317.5869664,0
+TRN.US,D,20190530,000000,17.4813,17.7193,17.3745,17.4167,895954.43205568,0
+TRN.US,D,20190531,000000,17.1787,17.2159,16.9407,17.0464,1367806.8025432,0
+TRN.US,D,20190603,000000,17.0641,17.3814,16.9505,17.3569,1292547.2755802,0
+TRN.US,D,20190604,000000,17.6331,17.9112,17.5576,17.8858,1296468.2657916,0
+TRN.US,D,20190605,000000,17.9758,18.0816,17.6468,17.9846,1659347.7411357,0
+TRN.US,D,20190606,000000,17.9916,18.0268,17.6037,17.7447,1139356.0259813,0
+TRN.US,D,20190607,000000,17.8691,17.972,17.6654,17.8241,1191448.0146869,0
+TRN.US,D,20190610,000000,17.967,18.2305,17.967,18.1688,1156067.2045753,0
+TRN.US,D,20190611,000000,18.3558,18.4528,17.8818,17.9298,943411.68780035,0
+TRN.US,D,20190612,000000,17.8858,17.8858,17.5694,17.6654,1219470.8416046,0
+TRN.US,D,20190613,000000,17.7095,17.8427,17.5596,17.7281,1281852.3663419,0
+TRN.US,D,20190614,000000,17.6654,17.6654,16.9632,17.0994,1647618.4665108,0
+TRN.US,D,20190617,000000,17.0906,17.2061,16.9407,16.976,1543626.4542454,0
+TRN.US,D,20190618,000000,17.1336,17.6733,17.019,17.5596,1239188.1126942,0
+TRN.US,D,20190619,000000,17.5772,17.6556,17.4245,17.6037,1122969.5543891,0
+TRN.US,D,20190620,000000,17.9024,17.967,17.7193,17.8858,1249064.1067894,0
+TRN.US,D,20190621,000000,17.7967,18.3558,17.7879,17.9758,2330932.6981595,0
+TRN.US,D,20190624,000000,17.9846,18.0092,17.3618,17.3814,1222263.5260392,0
+TRN.US,D,20190625,000000,17.3569,17.5939,17.2757,17.4882,1551459.2448476,0
+TRN.US,D,20190626,000000,17.5596,17.638,17.4637,17.5224,1397368.4139007,0
+TRN.US,D,20190627,000000,17.6556,17.9916,17.6282,17.8936,1095919.8273858,0
+TRN.US,D,20190628,000000,17.9484,18.3735,17.921,18.347,3639143.5127616,0
+TRN.US,D,20190701,000000,18.6996,18.7603,17.9572,18.1688,1410317.8925106,0
+TRN.US,D,20190702,000000,17.9846,18.0728,17.4813,17.6214,1865941.0394509,0
+TRN.US,D,20190703,000000,17.6282,17.6831,17.3432,17.496,865643.33975668,0
+TRN.US,D,20190705,000000,17.4069,17.967,17.3745,17.9298,845503.33690994,0
+TRN.US,D,20190708,000000,17.8241,18.0092,17.7702,17.7967,1051888.3326202,0
+TRN.US,D,20190709,000000,17.6654,17.7193,17.1601,17.5508,1152158.4674583,0
+TRN.US,D,20190710,000000,17.6253,17.7359,17.3207,17.3481,1026725.5821562,0
+TRN.US,D,20190711,000000,17.4245,17.4245,17.0828,17.2159,1155160.475589,0
+TRN.US,D,20190712,000000,17.2247,17.7535,17.2247,17.733,1070427.2644639,0
+TRN.US,D,20190715,000000,17.7409,17.7409,17.3579,17.6497,1452060.1008038,0
+TRN.US,D,20190716,000000,17.6781,18.1316,17.5626,18.0424,1318059.2392348,0
+TRN.US,D,20190717,000000,17.974,18.0326,17.401,17.401,1347700.4957061,0
+TRN.US,D,20190718,000000,17.4186,17.5714,17.2845,17.3579,923694.41671079,0
+TRN.US,D,20190719,000000,17.4265,17.7575,17.3628,17.5538,636711.62923915,0
+TRN.US,D,20190722,000000,17.5714,17.8485,17.4832,17.6066,891532.08606454,0
+TRN.US,D,20190723,000000,17.7927,18.0885,17.6948,17.9642,1053343.3875815,0
+TRN.US,D,20190724,000000,17.8211,18.5517,17.7409,18.4646,1981052.7348942,0
+TRN.US,D,20190725,000000,17.8387,18.0424,16.2238,16.3227,4210977.0492774,0
+TRN.US,D,20190726,000000,16.3394,16.6704,16.2376,16.5548,2750249.9263602,0
+TRN.US,D,20190729,000000,16.4833,16.9377,16.358,16.9103,2391133.1720915,0
+TRN.US,D,20190730,000000,16.6176,17.4872,16.6176,17.4656,2036726.7115327,0
+TRN.US,D,20190731,000000,17.4088,17.8828,17.4088,17.4832,2178547.0895182,0
+TRN.US,D,20190801,000000,17.7409,18.0258,17.3491,17.4362,2660803.3582518,0
+TRN.US,D,20190802,000000,17.3579,17.539,17.164,17.3912,1958434.5437029,0
+TRN.US,D,20190805,000000,17.0171,17.1963,16.6968,16.8585,2469589.7356046,0
+TRN.US,D,20190806,000000,17.0004,17.2061,16.8134,17.1963,1466981.3065228,0
+TRN.US,D,20190807,000000,16.8829,17.3217,16.8036,17.2404,1251354.4143531,0
+TRN.US,D,20190808,000000,17.2845,17.6409,17.2845,17.5978,1519687.9921313,0
+TRN.US,D,20190809,000000,17.5068,17.544,16.8829,16.8907,1138188.9187386,0
+TRN.US,D,20190812,000000,16.7673,16.8487,16.2424,16.2512,1235927.7684897,0
+TRN.US,D,20190813,000000,16.2512,16.7673,16.072,16.2336,1022093.9124688,0
+TRN.US,D,20190814,000000,15.885,15.9565,15.1877,15.2621,1349994.8876345,0
+TRN.US,D,20190815,000000,15.2151,15.2866,14.5207,14.7264,2060036.181467,0
+TRN.US,D,20190816,000000,14.8146,15.172,14.7166,15.1279,1122222.11563,0
+TRN.US,D,20190819,000000,15.3777,15.4472,15.2072,15.3502,1010085.8799461,0
+TRN.US,D,20190820,000000,15.3326,15.3777,15.0045,15.0917,670472.98870603,0
+TRN.US,D,20190821,000000,15.2866,15.3326,15.1181,15.172,882939.60360888,0
+TRN.US,D,20190822,000000,15.2072,15.4257,15.0819,15.2621,896065.73099658,0
+TRN.US,D,20190823,000000,15.1093,15.1093,14.3904,14.5207,1392274.1898994,0
+TRN.US,D,20190826,000000,14.7166,14.7705,14.5384,14.6461,1093291.5386346,0
+TRN.US,D,20190827,000000,14.7519,14.8322,14.4933,14.5481,889071.25627035,0
+TRN.US,D,20190828,000000,14.4933,14.8821,14.3592,14.796,744389.78073987,0
+TRN.US,D,20190829,000000,15.0281,15.4384,15.0123,15.4041,1082058.5143334,0
+TRN.US,D,20190830,000000,15.5912,15.6548,15.3777,15.5814,985127.34772231,0
+TRN.US,D,20190903,000000,15.3865,15.4835,14.6627,14.8322,1151871.5408308,0
+TRN.US,D,20190904,000000,15.1093,15.3278,14.9947,15.2444,888573.9848555,0
+TRN.US,D,20190905,000000,15.5461,15.9917,15.3679,15.8213,1243561.4463077,0
+TRN.US,D,20190906,000000,15.9917,16.5166,15.9917,16.2238,1618365.2246959,0
+TRN.US,D,20190909,000000,16.3492,17.0004,16.3443,16.974,3016155.3492627,0
+TRN.US,D,20190910,000000,16.8907,17.5763,16.8575,17.544,2449403.7836538,0
+TRN.US,D,20190911,000000,17.6781,18.0846,17.2325,18.0522,1729236.328382,0
+TRN.US,D,20190912,000000,18.0072,18.0326,17.4558,17.8211,1436568.1051036,0
+TRN.US,D,20190913,000000,17.9544,18.2393,17.6869,17.8485,1230711.0135442,0
+TRN.US,D,20190916,000000,17.8828,18.3196,17.8211,18.0973,1431259.4519501,0
+TRN.US,D,20190917,000000,18.1071,18.159,17.5694,17.8387,1135708.6882117,0
+TRN.US,D,20190918,000000,17.7144,17.7927,17.4558,17.6321,1156698.2389376,0
+TRN.US,D,20190919,000000,17.6419,17.8662,17.4558,17.6497,1168445.893204,0
+TRN.US,D,20190920,000000,17.6869,17.8123,17.3129,17.3491,7041603.1906084,0
+TRN.US,D,20190923,000000,17.1963,17.8153,17.1689,17.6595,1229207.9672966,0
+TRN.US,D,20190924,000000,17.6497,17.733,16.9143,17.0073,1449695.2535825,0
+TRN.US,D,20190925,000000,16.9377,17.7241,16.9377,17.544,1235563.238931,0
+TRN.US,D,20190926,000000,17.5068,17.7241,17.3755,17.5812,1388584.9873905,0
+TRN.US,D,20190927,000000,17.6781,17.9896,17.589,17.6419,1032123.0702441,0
+TRN.US,D,20190930,000000,17.7144,17.8387,17.5342,17.5538,1243378.6709827,0
+TRN.US,D,20191001,000000,17.6948,17.8828,16.2591,16.358,1172356.6725035,0
+TRN.US,D,20191002,000000,16.1533,16.3227,15.599,15.9124,1882658.3445922,0
+TRN.US,D,20191003,000000,15.8585,15.8771,15.3042,15.5549,1737112.0048146,0
+TRN.US,D,20191004,000000,15.5461,15.5814,14.7616,15.0457,2342051.3602462,0
+TRN.US,D,20191007,000000,14.9203,15.0457,14.5648,14.6804,2132063.9547791,0
+TRN.US,D,20191008,000000,14.4678,14.5384,14.2974,14.3504,1586211.0627794,0
+TRN.US,D,20191009,000000,14.4678,14.5295,14.3141,14.458,1170454.3795961,0
+TRN.US,D,20191010,000000,14.5737,15.1975,14.5129,15.1367,1781713.2684703,0
+TRN.US,D,20191011,000000,15.3062,15.7664,15.3062,15.5147,1996982.7787197,0
+TRN.US,D,20191014,000000,15.3708,15.5716,15.2356,15.4511,1600404.230472,0
+TRN.US,D,20191015,000000,15.4159,16.118,15.2798,16.0368,1201006.4494186,0
+TRN.US,D,20191016,000000,16.0652,16.4608,15.9691,16.2708,1228147.0535388,0
+TRN.US,D,20191017,000000,16.452,16.6949,16.2532,16.4873,1109576.922198,0
+TRN.US,D,20191018,000000,16.3247,16.4961,16.172,16.262,1002519.5941474,0
+TRN.US,D,20191021,000000,16.4157,16.7752,16.4157,16.5607,1290874.728193,0
+TRN.US,D,20191022,000000,16.5313,16.6851,16.164,16.6772,1619341.387884,0
+TRN.US,D,20191023,000000,16.6772,16.8389,16.3521,16.6674,1497664.0760189,0
+TRN.US,D,20191024,000000,16.7654,17.3246,15.7929,16.8575,3609660.5254265,0
+TRN.US,D,20191025,000000,16.7566,17.5694,16.7566,17.2971,2414604.9955268,0
+TRN.US,D,20191028,000000,17.3716,17.7565,17.3442,17.7134,1728122.3178817,0
+TRN.US,D,20191029,000000,17.587,18.019,17.5508,17.7927,1751081.5535342,0
+TRN.US,D,20191030,000000,17.7565,17.9846,17.541,17.9758,2672440.7346685,0
+TRN.US,D,20191031,000000,17.9758,17.9758,17.5508,17.8211,2789882.5602323,0
+TRN.US,D,20191101,000000,17.9758,18.7133,17.9279,18.6947,2522055.4436897,0
+TRN.US,D,20191104,000000,19.1726,19.8836,19.1481,19.6309,3114044.2994203,0
+TRN.US,D,20191105,000000,19.7044,20.0648,19.4919,19.6045,1898013.5140715,0
+TRN.US,D,20191106,000000,19.5331,19.6309,19.2255,19.4341,961451.30604682,0
+TRN.US,D,20191107,000000,19.678,19.9737,19.3979,19.4517,1461875.8505182,0
+TRN.US,D,20191108,000000,19.2157,19.3714,18.9562,19.1443,1322769.5329447,0
+TRN.US,D,20191111,000000,18.9288,19.5535,18.867,19.5154,1880083.1525835,0
+TRN.US,D,20191112,000000,19.4782,19.6045,19.298,19.4341,1569704.1024254,0
+TRN.US,D,20191113,000000,19.2157,19.3518,19.0639,19.1187,1058477.4341397,0
+TRN.US,D,20191114,000000,19.154,19.2814,18.8572,18.966,819902.53832074,0
+TRN.US,D,20191115,000000,19.1354,19.3156,18.9288,19.0913,707939.888141,0
+TRN.US,D,20191118,000000,19.0551,19.0551,18.7495,18.9288,754596.60838417,0
+TRN.US,D,20191119,000000,19.0639,19.1325,18.8622,18.9924,616003.89968471,0
+TRN.US,D,20191120,000000,18.9366,19.0502,18.7133,18.8034,980981.71744662,0
+TRN.US,D,20191121,000000,18.8386,19.0727,18.7574,18.8103,900396.17877964,0
+TRN.US,D,20191122,000000,18.92,19.2255,18.8916,19.1824,686500.0361955,0
+TRN.US,D,20191125,000000,19.2529,19.487,19.1824,19.3714,1164651.5183014,0
+TRN.US,D,20191126,000000,19.3078,19.5419,19.0953,19.154,1022478.8638516,0
+TRN.US,D,20191127,000000,19.1726,19.3332,19.0825,19.2892,716520.11750224,0
+TRN.US,D,20191129,000000,19.154,19.2627,18.9014,18.9562,529072.27920407,0
+TRN.US,D,20191202,000000,19.0277,19.298,18.7221,18.7397,878389.62121763,0
+TRN.US,D,20191203,000000,18.4234,18.4802,18.1903,18.4518,742712.12789678,0
+TRN.US,D,20191204,000000,18.5498,18.8298,18.4969,18.5038,846126.2025425,0
+TRN.US,D,20191205,000000,18.6046,18.7045,18.442,18.5233,631575.54049858,0
+TRN.US,D,20191206,000000,18.92,19.2862,18.92,19.154,884433.46003582,0
+TRN.US,D,20191209,000000,19.1275,19.3881,19.1001,19.1903,892864.61008173,0
+TRN.US,D,20191210,000000,19.1824,19.3616,19.1001,19.2814,1289988.4210306,0
+TRN.US,D,20191211,000000,19.4605,20.4252,19.4067,20.4066,2315676.5745267,0
+TRN.US,D,20191212,000000,20.3968,20.8483,20.3077,20.723,1422900.7993794,0
+TRN.US,D,20191213,000000,20.6583,20.9453,20.3429,20.5055,1072643.0323698,0
+TRN.US,D,20191216,000000,20.5878,20.6946,20.2616,20.2714,1281281.5763605,0
+TRN.US,D,20191217,000000,20.2714,20.3615,20.105,20.1637,944430.73681886,0
+TRN.US,D,20191218,000000,20.1637,20.5055,20.0099,20.4252,1536441.0354646,0
+TRN.US,D,20191219,000000,20.4507,20.5829,20.2979,20.3263,2031055.5710028,0
+TRN.US,D,20191220,000000,20.4957,20.5878,20.2088,20.3077,3399291.2318504,0
+TRN.US,D,20191223,000000,20.3615,20.767,20.2,20.7318,735683.95716092,0
+TRN.US,D,20191224,000000,20.6778,20.7318,20.5241,20.5682,235602.49933306,0
+TRN.US,D,20191226,000000,20.6778,20.7318,20.529,20.7034,456132.6714495,0
+TRN.US,D,20191227,000000,20.7934,20.8121,20.4066,20.4429,622516.41936411,0
+TRN.US,D,20191230,000000,20.387,20.4341,20.0374,20.055,1131090.2927099,0
+TRN.US,D,20191231,000000,20.0001,20.244,19.9297,19.9561,1235288.5653979,0
+TRN.US,D,20200102,000000,20.1353,20.1726,19.678,19.9483,1337405.8542185,0
+TRN.US,D,20200103,000000,19.5947,19.9022,19.5507,19.866,691882.2079155,0
+TRN.US,D,20200106,000000,19.6956,19.7573,19.5595,19.7298,1225883.2943464,0
+TRN.US,D,20200107,000000,19.678,19.7122,19.2716,19.3979,893127.03052036,0
+TRN.US,D,20200108,000000,19.3979,19.5731,19.3156,19.3254,1221388.45088,0
+TRN.US,D,20200109,000000,19.4341,19.4958,19.0463,19.1726,1288124.9295891,0
+TRN.US,D,20200110,000000,19.2441,19.2441,19.0101,19.0913,1124742.1687139,0
+TRN.US,D,20200113,000000,19.1991,19.298,18.92,19.2627,1089271.5025767,0
+TRN.US,D,20200114,000000,18.8162,19.3342,18.7349,19.1266,1351560.2204455,0
+TRN.US,D,20200115,000000,18.9268,19.0893,18.6428,18.8162,1031267.3958178,0
+TRN.US,D,20200116,000000,19.1079,19.5625,19.0619,19.5438,1356938.3078007,0
+TRN.US,D,20200117,000000,19.4351,19.5625,18.917,19.0081,1235069.0307897,0
+TRN.US,D,20200121,000000,18.9072,18.9895,18.1257,18.5351,1179031.5456838,0
+TRN.US,D,20200122,000000,18.7349,18.8974,18.4988,18.6623,1051248.1084372,0
+TRN.US,D,20200123,000000,18.5527,19.0345,18.3079,18.963,1313789.0358327,0
+TRN.US,D,20200124,000000,18.9895,19.0893,18.6623,18.9072,846207.88983856,0
+TRN.US,D,20200127,000000,18.444,19.0981,18.3804,18.917,1060374.621591,0
+TRN.US,D,20200128,000000,19.0619,19.1717,18.9072,19.0345,610025.41070339,0
+TRN.US,D,20200129,000000,19.1345,19.3528,19.0707,19.0893,746761.77559959,0
+TRN.US,D,20200130,000000,18.9346,19.2343,18.8348,19.1619,843799.13569562,0
+TRN.US,D,20200131,000000,19.0169,19.1266,18.4773,18.4812,1366752.0153326,0
+TRN.US,D,20200203,000000,18.6183,18.8534,18.4812,18.6987,1113788.9234017,0
+TRN.US,D,20200204,000000,19.0893,19.4801,18.9758,19.2343,801348.290109,0
+TRN.US,D,20200205,000000,19.5438,19.725,19.4439,19.6819,751703.85701199,0
+TRN.US,D,20200206,000000,19.8346,19.8346,19.3078,19.4077,784552.36094524,0
+TRN.US,D,20200207,000000,19.2157,19.2529,18.9268,19.1177,680921.81496493,0
+TRN.US,D,20200210,000000,19.1079,19.4939,19.0531,19.298,703093.78930149,0
+TRN.US,D,20200211,000000,19.389,19.818,19.3802,19.6535,553957.29286144,0
+TRN.US,D,20200212,000000,19.961,20.199,19.8523,20.0071,1323381.166574,0
+TRN.US,D,20200213,000000,19.8435,20.0071,19.7818,19.9453,889369.41490101,0
+TRN.US,D,20200214,000000,19.9169,19.9885,19.4312,19.6437,627710.71030314,0
+TRN.US,D,20200218,000000,19.5349,20.0383,19.4537,20.0364,844217.783088,0
+TRN.US,D,20200219,000000,20.0629,20.3175,19.8797,20.0629,1717043.4783518,0
+TRN.US,D,20200220,000000,21.3164,22.3976,20.672,21.1803,3048165.53732,0
+TRN.US,D,20200221,000000,21.1803,21.3801,20.6524,20.7709,1551352.0302714,0
+TRN.US,D,20200224,000000,19.8082,20.0727,19.5977,19.8435,1781729.6059295,0
+TRN.US,D,20200225,000000,20.0893,20.1628,18.9532,18.9983,1702182.5170138,0
+TRN.US,D,20200226,000000,19.2814,19.3714,18.9072,19.1433,2506125.3998643,0
+TRN.US,D,20200227,000000,18.6525,19.3528,17.8544,18.6085,1885136.5329368,0
+TRN.US,D,20200228,000000,17.9632,19.0707,17.9161,18.4988,2786984.7034041,0
+TRN.US,D,20200302,000000,18.5713,19.1177,18.0856,19.0893,2078183.0142896,0
+TRN.US,D,20200303,000000,19.0493,19.6261,18.444,18.8886,3077055.2706673,0
+TRN.US,D,20200304,000000,19.1815,19.7818,18.7995,19.725,1284610.3336755,0
+TRN.US,D,20200305,000000,19.0981,19.5713,18.9983,19.2814,2067784.2214995,0
+TRN.US,D,20200306,000000,18.4538,19.1079,18.1345,18.4078,1812530.8220049,0
+TRN.US,D,20200309,000000,16.7703,16.8535,15.3992,15.6078,2416039.6286642,0
+TRN.US,D,20200310,000000,16.2708,16.2708,14.3768,15.745,2356331.3206909,0
+TRN.US,D,20200311,000000,15.316,15.645,14.935,15.5529,2203556.6763021,0
+TRN.US,D,20200312,000000,14.5217,15.4168,13.8342,14.6353,2213318.3081827,0
+TRN.US,D,20200313,000000,15.5177,16.3531,14.698,16.2708,2307828.4675566,0
+TRN.US,D,20200316,000000,14.7891,15.0849,14.273,14.9252,2279108.2353485,0
+TRN.US,D,20200317,000000,15.1083,16.0083,14.3944,15.9085,3118008.1754622,0
+TRN.US,D,20200318,000000,14.6892,15.7548,13.8538,14.6353,2096742.3679573,0
+TRN.US,D,20200319,000000,14.3532,15.9799,14.2083,15.5177,1653251.8266662,0
+TRN.US,D,20200320,000000,15.6626,16.0446,14.463,14.7078,1736619.8388557,0
+TRN.US,D,20200323,000000,14.509,14.8254,13.6903,13.891,1572790.8611258,0
+TRN.US,D,20200324,000000,14.5443,15.1886,14.316,14.7078,1329103.361664,0
+TRN.US,D,20200325,000000,14.6167,16.4814,14.2446,15.745,2253827.0383053,0
+TRN.US,D,20200326,000000,15.9437,16.9348,15.4257,15.8174,2336178.0436586,0
+TRN.US,D,20200327,000000,15.1534,15.3258,14.4728,14.4992,2423177.0561585,0
+TRN.US,D,20200330,000000,14.4082,14.7714,13.8166,14.4894,1853154.9354331,0
+TRN.US,D,20200331,000000,14.3718,14.935,14.1731,14.6089,2214574.2503599,0
+TRN.US,D,20200401,000000,13.8166,14.1163,13.4346,13.799,1054606.477397,0
+TRN.US,D,20200402,000000,13.7255,14.7891,13.5708,14.6627,1998337.7667432,0
+TRN.US,D,20200403,000000,14.6167,14.7166,13.2065,13.4082,1855000.0472331,0
+TRN.US,D,20200406,000000,14.1809,14.6892,13.8724,14.4434,1089393.0124296,0
+TRN.US,D,20200407,000000,15.1269,15.6803,14.9438,15.172,1391388.9038282,0
+TRN.US,D,20200408,000000,15.4531,16.1808,15.172,15.9799,895164.10746618,0
+TRN.US,D,20200409,000000,16.3981,16.9642,15.5099,15.8086,1349981.6134489,0
+TRN.US,D,20200413,000000,15.598,15.6881,15.0173,15.6352,1756035.888041,0
+TRN.US,D,20200414,000000,16.0681,16.4726,15.5333,15.7459,2939998.283134,0
+TRN.US,D,20200415,000000,14.983,15.1025,14.3396,14.5325,1302999.1651126,0
+TRN.US,D,20200416,000000,14.4688,14.5971,14.1094,14.4776,920136.93496682,0
+TRN.US,D,20200417,000000,14.9458,15.3032,14.4776,14.8645,1162699.1919253,0
+TRN.US,D,20200420,000000,14.4855,14.697,14.32,14.4688,971106.74444262,0
+TRN.US,D,20200421,000000,14.082,14.7068,14.082,14.5599,908528.14910368,0
+TRN.US,D,20200422,000000,14.983,15.0877,14.2935,14.4306,589118.56836477,0
+TRN.US,D,20200423,000000,14.5599,15.1123,14.2935,14.9262,755917.90039814,0
+TRN.US,D,20200424,000000,15.1661,15.2944,14.8165,15.2122,595169.55482135,0
+TRN.US,D,20200427,000000,15.3973,16.0123,15.3268,15.8468,747879.87046458,0
+TRN.US,D,20200428,000000,16.0583,16.3159,15.7175,16.0583,1054810.6956372,0
+TRN.US,D,20200429,000000,16.545,16.9691,16.4451,16.591,1277565.8254804,0
+TRN.US,D,20200430,000000,16.1318,18.0718,15.6724,17.732,3440801.6524409,0
+TRN.US,D,20200501,000000,17.3638,17.4362,16.6646,17.2081,4279775.111121,0
+TRN.US,D,20200504,000000,16.9123,17.022,16.169,16.7106,3116185.5276686,0
+TRN.US,D,20200505,000000,17.9886,17.9886,16.9407,16.9691,2631355.0880176,0
+TRN.US,D,20200506,000000,17.1414,17.2883,16.6008,16.8771,1954124.5177438,0
+TRN.US,D,20200507,000000,17.0798,17.2883,16.3619,16.5078,1378837.6507866,0
+TRN.US,D,20200508,000000,16.8222,17.4832,16.6832,17.4656,802693.06722061,0
+TRN.US,D,20200511,000000,17.2609,17.7673,17.0054,17.6566,821573.04352542,0
+TRN.US,D,20200512,000000,17.7232,17.9562,17.2883,17.3638,2145897.6983691,0
+TRN.US,D,20200513,000000,17.2443,17.2443,16.4628,16.6929,1987963.4801419,0
+TRN.US,D,20200514,000000,16.26,16.499,15.7459,16.4726,2203765.9999982,0
+TRN.US,D,20200515,000000,16.2228,17.116,16.1406,16.7204,1279648.8515302,0
+TRN.US,D,20200518,000000,17.5186,18.2363,17.5186,18.0424,1433352.688912,0
+TRN.US,D,20200519,000000,17.8779,18.5576,17.8691,17.8691,1373001.0934822,0
+TRN.US,D,20200520,000000,18.2638,18.4116,18.0993,18.2452,1026269.1543894,0
+TRN.US,D,20200521,000000,18.1815,18.5674,18.1531,18.3921,798976.2952493,0
+TRN.US,D,20200522,000000,18.3744,18.5214,18.062,18.2736,785644.92853022,0
+TRN.US,D,20200526,000000,19.1001,19.1844,18.7055,18.9346,1510443.0323983,0
+TRN.US,D,20200527,000000,19.3214,19.5869,18.8622,19.5144,1429969.8137633,0
+TRN.US,D,20200528,000000,19.5331,19.7162,18.6399,18.7055,957140.25899658,0
+TRN.US,D,20200529,000000,18.4284,18.494,18.1531,18.3558,1368592.0216767,0
+TRN.US,D,20200601,000000,18.54,18.6693,18.2001,18.3744,930702.16562263,0
+TRN.US,D,20200602,000000,18.6595,19.2196,18.5116,19.156,1078615.394804,0
+TRN.US,D,20200603,000000,19.441,20.0844,19.3028,19.9737,956373.4195047,0
+TRN.US,D,20200604,000000,19.7348,20.673,19.5703,20.6182,1604642.7800469,0
+TRN.US,D,20200605,000000,21.1412,21.9138,20.6818,20.7454,1210913.0762498,0
+TRN.US,D,20200608,000000,20.9668,22.0137,20.9668,21.9951,1498852.6261767,0
+TRN.US,D,20200609,000000,21.6004,21.7473,21.1225,21.2146,1527204.2444612,0
+TRN.US,D,20200610,000000,21.0314,21.4525,20.5153,20.7376,1250990.9058855,0
+TRN.US,D,20200611,000000,19.7818,19.9238,19.2666,19.395,1323512.8873389,0
+TRN.US,D,20200612,000000,20.1764,20.2224,19.4136,20.1578,1120341.2656379,0
+TRN.US,D,20200615,000000,19.4322,20.5809,19.1942,20.3959,1026245.6692917,0
+TRN.US,D,20200616,000000,21.2802,21.573,20.7504,20.8385,1429055.9371386,0
+TRN.US,D,20200617,000000,20.8385,20.8845,20.387,20.6182,1079361.8124718,0
+TRN.US,D,20200618,000000,20.3684,20.9011,20.2774,20.5065,933461.15404749,0
+TRN.US,D,20200619,000000,20.6994,20.8385,20.0844,20.1118,1915986.7613899,0
+TRN.US,D,20200622,000000,20.0295,20.4849,19.8092,20.3772,657293.76457589,0
+TRN.US,D,20200623,000000,20.7454,20.8101,20.195,20.2312,1142475.4596,0
+TRN.US,D,20200624,000000,19.9189,20.0383,19.0267,19.0453,1370805.7474003,0
+TRN.US,D,20200625,000000,18.8622,19.5869,18.7593,19.5605,744943.21217077,0
+TRN.US,D,20200626,000000,19.4038,19.6711,18.7878,18.9905,1653071.0935237,0
+TRN.US,D,20200629,000000,19.2666,19.6241,19.1462,19.348,1178722.15505,0
+TRN.US,D,20200630,000000,19.2108,19.7074,19.0179,19.5703,782403.98505853,0
+TRN.US,D,20200701,000000,19.772,19.8346,18.963,18.9993,839525.86901981,0
+TRN.US,D,20200702,000000,19.201,19.6427,19.0218,19.201,820048.55436247,0
+TRN.US,D,20200706,000000,19.6339,19.8092,19.3303,19.7896,851772.83688352,0
+TRN.US,D,20200707,000000,19.5331,19.6525,18.8436,18.9072,889215.23012967,0
+TRN.US,D,20200708,000000,18.8524,19.1462,18.6399,18.8524,911690.4685529,0
+TRN.US,D,20200709,000000,18.825,18.9268,18.0895,18.1345,675956.24845491,0
+TRN.US,D,20200710,000000,18.6144,18.872,18.3744,18.7691,1466150.1382852,0
+TRN.US,D,20200713,000000,18.9434,19.2892,18.5214,19.0825,993442.09337132,0
+TRN.US,D,20200714,000000,19.1285,19.7122,18.7397,19.6868,893718.24232569,0
+TRN.US,D,20200715,000000,20.2136,20.4741,20.0569,20.2793,1039076.7013224,0
+TRN.US,D,20200716,000000,20.1588,20.4369,20.0383,20.3537,750200.81076424,0
+TRN.US,D,20200717,000000,20.3165,20.5192,19.9267,19.9267,644359.60233397,0
+TRN.US,D,20200720,000000,19.8248,19.9825,19.5281,19.6104,496313.6312965,0
+TRN.US,D,20200721,000000,19.8523,20.1676,19.6104,19.7308,986970.41733995,0
+TRN.US,D,20200722,000000,19.6104,19.8523,19.4899,19.7866,840861.4563106,0
+TRN.US,D,20200723,000000,18.015,18.5527,17.6341,18.2207,3234262.4719593,0
+TRN.US,D,20200724,000000,18.2109,18.7113,17.8721,17.9416,1545410.3005734,0
+TRN.US,D,20200727,000000,17.9416,18.1913,17.6341,18.0522,1408564.6789186,0
+TRN.US,D,20200728,000000,17.8848,18.6703,17.8848,18.3216,1508109.8390041,0
+TRN.US,D,20200729,000000,18.3412,19.1657,18.3314,19.0081,1732461.9554856,0
+TRN.US,D,20200730,000000,18.6095,18.822,18.1091,18.2559,1038848.9979845,0
+TRN.US,D,20200731,000000,18.1453,18.2755,17.6341,18.1169,1061668.3441424,0
+TRN.US,D,20200803,000000,18.1825,18.5057,18.0572,18.1825,1126190.0760368,0
+TRN.US,D,20200804,000000,18.062,18.3118,17.877,17.9602,1001822.1888572,0
+TRN.US,D,20200805,000000,18.1913,18.4048,18.0052,18.351,1103467.733543,0
+TRN.US,D,20200806,000000,18.2834,18.488,18.1727,18.2109,763981.45761173,0
+TRN.US,D,20200807,000000,18.2011,18.5909,18.015,18.5625,710073.96875091,0
+TRN.US,D,20200810,000000,18.6917,19.5839,18.6917,19.3881,868130.71792209,0
+TRN.US,D,20200811,000000,19.6868,19.9629,19.5271,19.5565,725248.40508763,0
+TRN.US,D,20200812,000000,19.7592,19.7592,19.1657,19.4537,568381.22716549,0
+TRN.US,D,20200813,000000,19.2402,19.5653,19.2118,19.4067,458027.81671839,0
+TRN.US,D,20200814,000000,19.1932,19.6486,19.1657,19.5369,461593.46719197,0
+TRN.US,D,20200817,000000,19.7034,19.7122,19.1755,19.3136,458744.62274143,0
+TRN.US,D,20200818,000000,19.1853,19.2823,18.8788,18.9248,530321.07374279,0
+TRN.US,D,20200819,000000,18.9248,19.3881,18.9248,19.1471,439642.04855482,0
+TRN.US,D,20200820,000000,18.8866,19.1383,18.8504,18.9248,541377.44926624,0
+TRN.US,D,20200821,000000,18.822,19.0169,18.6457,18.7662,580716.00887248,0
+TRN.US,D,20200824,000000,18.8954,19.2774,18.6829,19.2774,711633.1750147,0
+TRN.US,D,20200825,000000,19.4811,19.9727,19.1569,19.2206,837399.95713952,0
+TRN.US,D,20200826,000000,19.0913,19.3136,18.8954,19.1853,844429.14896658,0
+TRN.US,D,20200827,000000,19.3234,19.5741,19.2304,19.3606,771268.98551261,0
+TRN.US,D,20200828,000000,19.4615,19.5183,19.0551,19.3508,596305.00823676,0
+TRN.US,D,20200831,000000,19.2588,19.3322,18.9336,18.9895,581672.77132773,0
+TRN.US,D,20200901,000000,18.915,19.4351,18.7662,19.3704,443187.27720437,0
+TRN.US,D,20200902,000000,19.3881,19.4253,19.1423,19.3048,703212.23588079,0
+TRN.US,D,20200903,000000,19.3322,19.723,18.9983,19.0825,645217.31894273,0
+TRN.US,D,20200904,000000,19.4253,19.6486,19.0355,19.4253,740728.14769341,0
+TRN.US,D,20200908,000000,19.295,19.3322,18.8318,18.9248,915727.86316129,0
+TRN.US,D,20200909,000000,18.9895,19.1609,18.5821,18.8504,693899.8841285,0
+TRN.US,D,20200910,000000,18.8788,18.9288,17.9318,17.9514,913005.63401966,0
+TRN.US,D,20200911,000000,17.9514,18.2207,17.877,18.0522,998185.06199954,0
+TRN.US,D,20200914,000000,18.1355,18.2657,17.877,18.2657,1054635.0679506,0
+TRN.US,D,20200915,000000,18.2922,18.5351,18.1629,18.1825,693520.03820176,0
+TRN.US,D,20200916,000000,18.5155,19.2637,18.3764,18.7495,1782782.3509576,0
+TRN.US,D,20200917,000000,18.5351,19.4949,18.4978,19.1197,1740913.5273555,0
+TRN.US,D,20200918,000000,19.1285,19.7494,18.6007,18.6829,2657248.9397813,0
+TRN.US,D,20200921,000000,18.1825,18.2383,17.4784,17.6527,1024810.0150632,0
+TRN.US,D,20200922,000000,17.8672,18.4978,17.7643,18.1257,1329095.1929343,0
+TRN.US,D,20200923,000000,18.0718,18.4224,17.9269,17.9416,960432.25702831,0
+TRN.US,D,20200924,000000,17.8672,18.3764,17.7819,17.9886,886110.09178771,0
+TRN.US,D,20200925,000000,17.7643,18.2109,17.7643,18.0238,994440.72056581,0
+TRN.US,D,20200928,000000,18.2295,18.5909,18.2295,18.3314,1391599.2486156,0
+TRN.US,D,20200929,000000,18.4136,18.4978,18.0944,18.0993,851643.15830101,0
+TRN.US,D,20200930,000000,18.2755,18.4616,18.015,18.0895,1369150.5585636,0
+TRN.US,D,20201001,000000,18.0895,18.2922,17.8397,18.062,886411.31369197,0
+TRN.US,D,20201002,000000,17.7643,18.2471,17.7193,17.9602,1375074.9297112,0
+TRN.US,D,20201005,000000,18.2755,18.8866,18.1404,18.822,1257815.8794724,0
+TRN.US,D,20201006,000000,19.0639,19.1657,18.4666,18.5909,1045508.5547968,0
+TRN.US,D,20201007,000000,18.7397,19.1609,18.7397,18.9621,683977.94092926,0
+TRN.US,D,20201008,000000,19.0913,19.202,18.7574,19.1853,483439.71343543,0
+TRN.US,D,20201009,000000,19.4165,19.4811,18.915,18.9336,768055.61150335,0
+TRN.US,D,20201012,000000,18.9709,19.3234,18.9709,19.1657,575463.515735,0
+TRN.US,D,20201013,000000,19.1099,19.2118,18.8465,19.0355,725073.79849227,0
+TRN.US,D,20201014,000000,19.0453,19.344,18.9699,19.2226,631920.66932449,0
+TRN.US,D,20201015,000000,18.9513,19.4899,18.9238,19.4008,789834.46572755,0
+TRN.US,D,20201016,000000,19.3822,20.3547,19.3822,20.0089,1586493.905042,0
+TRN.US,D,20201019,000000,20.0089,20.2068,19.8406,19.9355,929073.52515718,0
+TRN.US,D,20201020,000000,20.1882,20.5809,19.9619,19.9815,1084175.2363929,0
+TRN.US,D,20201021,000000,19.8973,20.3655,19.7798,19.8308,1520466.0636264,0
+TRN.US,D,20201022,000000,20.2518,20.768,18.1179,18.8484,1735180.1002625,0
+TRN.US,D,20201023,000000,18.868,20.1128,18.868,19.7759,1664275.5272713,0
+TRN.US,D,20201026,000000,19.439,19.4949,18.4362,18.5302,1435456.1367859,0
+TRN.US,D,20201027,000000,18.5302,18.6242,18.1267,18.2491,927403.01995249,0
+TRN.US,D,20201028,000000,17.7437,18.1551,17.3129,17.3511,1069037.5593395,0
+TRN.US,D,20201029,000000,17.3031,17.6135,17.1268,17.5851,1070549.795408,0
+TRN.US,D,20201030,000000,17.5851,17.8662,17.4059,17.64,1314384.3320028,0
+TRN.US,D,20201102,000000,17.9024,18.6281,17.8838,18.6056,998141.1550779,0
+TRN.US,D,20201103,000000,18.9983,19.2138,18.7084,18.8396,901116.04807628,0
+TRN.US,D,20201104,000000,18.727,18.8396,17.9544,18.0424,653380.943094,0
+TRN.US,D,20201105,000000,18.1463,18.8484,18.1463,18.5478,716769.26375527,0
+TRN.US,D,20201106,000000,18.5478,18.82,18.399,18.5772,599108.92467446,0
+TRN.US,D,20201109,000000,19.8973,20.717,19.6447,20.627,1547210.4843606,0
+TRN.US,D,20201110,000000,20.8434,21.4153,20.7866,21.0578,1191741.0678616,0
+TRN.US,D,20201111,000000,21.2077,21.2077,20.814,21.0392,643976.69313362,0
+TRN.US,D,20201112,000000,20.814,20.9923,20.4595,20.7024,546039.75168959,0
+TRN.US,D,20201113,000000,20.9453,21.4604,20.9453,21.4506,662403.30494524,0
+TRN.US,D,20201116,000000,21.8913,22.6679,21.5916,21.9295,1199453.369702,0
+TRN.US,D,20201117,000000,21.5554,21.7513,21.1058,21.4898,703725.84475485,0
+TRN.US,D,20201118,000000,21.6582,22.0226,21.3673,21.3761,839733.1505336,0
+TRN.US,D,20201119,000000,21.2929,21.2929,20.627,21.1146,1419963.1199945,0
+TRN.US,D,20201120,000000,20.9746,21.2743,20.0285,20.15,1044373.1013815,0
+TRN.US,D,20201123,000000,20.3469,21.143,20.2812,21.0667,1107036.4472901,0
+TRN.US,D,20201124,000000,21.4604,22.5905,21.4251,22.566,1462011.6556479,0
+TRN.US,D,20201125,000000,22.333,22.5856,22.0705,22.2115,937125.85036755,0
+TRN.US,D,20201127,000000,22.3036,22.3878,22.051,22.2752,369454.28158669,0
+TRN.US,D,20201130,000000,22.1821,22.1919,21.3957,21.3957,670491.36834764,0
+TRN.US,D,20201201,000000,21.7601,21.7983,21.101,21.1891,656625.97093049,0
+TRN.US,D,20201202,000000,20.9277,21.432,20.8238,21.2841,664915.18929948,0
+TRN.US,D,20201203,000000,21.3761,21.5632,21.1616,21.2547,445154.91994852,0
+TRN.US,D,20201204,000000,21.5368,22.2654,21.3859,22.2467,624547.36976272,0
+TRN.US,D,20201207,000000,22.237,22.5367,22.1068,22.4818,1093485.5459628,0
+TRN.US,D,20201208,000000,22.3594,22.8383,22.3594,22.8285,752813.78314738,0
+TRN.US,D,20201209,000000,22.9108,23.5767,22.902,23.4651,1362445.0526472,0
+TRN.US,D,20201210,000000,23.3534,23.6561,23.2594,23.5493,790530.84992657,0
+TRN.US,D,20201211,000000,23.4181,24.279,23.4181,24.2045,1107768.5696811,0
+TRN.US,D,20201214,000000,24.7098,24.9723,23.4837,23.5209,1466161.3702883,0
+TRN.US,D,20201215,000000,23.755,24.2986,23.4553,24.2888,852602.98402987,0
+TRN.US,D,20201216,000000,24.3172,24.5414,23.6894,23.802,760314.71910926,0
+TRN.US,D,20201217,000000,23.7834,24.0547,23.3338,24.0547,1081107.8784254,0
+TRN.US,D,20201218,000000,24.1291,24.5982,24.0683,24.5884,2235556.6534473,0
+TRN.US,D,20201221,000000,23.895,24.607,23.7276,24.5316,845510.48454835,0
+TRN.US,D,20201222,000000,24.7284,24.9899,24.5982,24.8136,832746.84453698,0
+TRN.US,D,20201223,000000,24.9547,25.1594,24.5032,24.6726,879478.1044378,0
+TRN.US,D,20201224,000000,24.6726,25.0418,24.3632,24.8597,405080.15358643,0
+TRN.US,D,20201228,000000,24.9351,25.1506,24.8186,24.9253,553006.65695339,0
+TRN.US,D,20201229,000000,25.0663,25.0859,24.3632,24.4199,708204.35076204,0
+TRN.US,D,20201230,000000,24.5982,25.0369,24.5982,24.794,615297.30457368,0
+TRN.US,D,20201231,000000,24.8323,24.9155,24.5316,24.7098,770271.37940933,0
+TRN.US,D,20210104,000000,24.8783,25.0947,24.373,24.561,766384.08520746,0
+TRN.US,D,20210105,000000,24.8136,25.3141,24.702,25.0193,912071.33557083,0
+TRN.US,D,20210106,000000,25.2622,26.5648,25.0947,26.4893,1490437.81359,0
+TRN.US,D,20210107,000000,26.6861,26.835,26.1612,26.1896,1126865.0173205,0
+TRN.US,D,20210108,000000,26.4609,26.4609,26.0594,26.3209,673055.32835313,0
+TRN.US,D,20210111,000000,26.0398,26.5354,26.0398,26.1328,450184.81520421,0
+TRN.US,D,20210112,000000,26.3121,26.9104,26.2092,26.6382,423252.51368902,0
+TRN.US,D,20210113,000000,26.5648,26.7978,26.123,26.1612,425740.91294563,0
+TRN.US,D,20210114,000000,26.2651,26.6519,26.0996,26.5,500137.6178439,0
+TRN.US,D,20210115,000000,26.1808,26.2837,25.8273,26.0388,582830.68874956,0
+TRN.US,D,20210119,000000,26.2651,26.9349,26.0574,26.7567,785134.38292976,0
+TRN.US,D,20210120,000000,26.8879,27.0387,26.6901,26.8791,596373.42134723,0
+TRN.US,D,20210121,000000,26.8977,27.0583,26.4061,26.4628,447067.42376783,0
+TRN.US,D,20210122,000000,26.1328,26.553,26.0192,26.4726,862911.92079425,0
+TRN.US,D,20210125,000000,26.3405,27.3492,26.1426,26.9624,663823.64280571,0
+TRN.US,D,20210126,000000,27.2561,27.5294,26.7077,27.2071,647314.6402694,0
+TRN.US,D,20210127,000000,26.8223,29.1982,26.6989,27.8976,2064120.5462706,0
+TRN.US,D,20210128,000000,27.9074,28.0102,26.0006,26.171,1952422.358712,0
+TRN.US,D,20210129,000000,26.1142,27.2747,25.9448,26.2367,2957523.2714152,0
+TRN.US,D,20210201,000000,26.5951,27.1239,26.2367,26.6705,981166.53495398,0
+TRN.US,D,20210202,000000,26.8791,27.453,26.4061,27.3306,655416.99894862,0
+TRN.US,D,20210203,000000,27.359,27.5392,27.1239,27.453,730102.67265675,0
+TRN.US,D,20210204,000000,27.5108,29.0953,27.5108,28.7378,1583561.3311129,0
+TRN.US,D,20210205,000000,28.8114,29.3304,28.1327,29.2854,1904575.0461285,0
+TRN.US,D,20210208,000000,29.4822,30.5575,29.2472,29.9543,911991.69045716,0
+TRN.US,D,20210209,000000,29.9543,30.0482,29.4919,29.5674,529719.65102545,0
+TRN.US,D,20210210,000000,29.7172,30.156,29.257,29.6428,456127.5659935,0
+TRN.US,D,20210211,000000,29.8691,30.1804,29.1335,29.3695,641674.13247557,0
+TRN.US,D,20210212,000000,29.35,30.392,29.3304,30.3685,501678.44446608,0
+TRN.US,D,20210216,000000,30.6417,31.2381,30.6006,31.0962,548055.38572018,0
+TRN.US,D,20210217,000000,30.9836,31.2087,30.4253,30.9444,519788.51800541,0
+TRN.US,D,20210218,000000,30.5868,30.6701,29.7564,29.8887,539161.68136027,0
+TRN.US,D,20210219,000000,30.1432,30.6897,30.058,30.5193,714942.53159684,0
+TRN.US,D,20210222,000000,30.2363,30.9444,30.2363,30.4645,629945.87894193,0
+TRN.US,D,20210223,000000,30.2745,30.4547,29.3598,30.3685,925228.09569455,0
+TRN.US,D,20210224,000000,30.8973,31.5956,28.8975,28.9827,1162557.2602484,0
+TRN.US,D,20210225,000000,29.0013,29.9161,28.7467,29.5204,1469065.3536637,0
+TRN.US,D,20210226,000000,29.3881,30.6143,29.2658,30.2833,1268341.2875714,0
+TRN.US,D,20210301,000000,30.9248,31.86,30.9022,31.0482,993503.35884337,0
+TRN.US,D,20210302,000000,30.8317,30.9062,29.7368,29.775,645203.02366592,0
+TRN.US,D,20210303,000000,29.8593,30.152,29.2854,29.2854,992089.14753011,0
+TRN.US,D,20210304,000000,29.2178,29.3793,26.6147,27.3786,1794614.7557937,0
+TRN.US,D,20210305,000000,27.7752,28.0769,26.5951,27.8124,1160568.174589,0
+TRN.US,D,20210308,000000,28.0769,28.209,27.2943,27.4266,1153786.0868325,0
+TRN.US,D,20210309,000000,27.6331,28.1621,26.6803,27.1621,1193124.6464388,0
+TRN.US,D,20210310,000000,27.3492,27.832,27.0848,27.5108,745476.22177764,0
+TRN.US,D,20210311,000000,27.7654,28.4539,27.6429,27.926,1082686.485422,0
+TRN.US,D,20210312,000000,28.02,28.6331,27.7938,28.3314,1032090.3953258,0
+TRN.US,D,20210315,000000,28.302,28.5097,27.2415,27.3688,937324.96315173,0
+TRN.US,D,20210316,000000,27.1709,27.3884,26.6989,26.8125,744848.25068908,0
+TRN.US,D,20210317,000000,26.9261,27.2943,26.5676,27.0015,750166.09366342,0
+TRN.US,D,20210318,000000,26.9447,27.4716,26.2553,26.3219,1088521.000544,0
+TRN.US,D,20210319,000000,26.2092,26.7605,26.0672,26.1142,2336523.1724845,0
+TRN.US,D,20210322,000000,26.1514,26.7077,26.077,26.4628,745229.11770702,0
+TRN.US,D,20210323,000000,26.1612,26.5578,25.2553,25.4639,1129097.1226857,0
+TRN.US,D,20210324,000000,25.6902,26.3973,25.6138,25.6804,981133.86003556,0
+TRN.US,D,20210325,000000,25.2935,26.7645,25.2093,26.5951,1350051.0476506,0
+TRN.US,D,20210326,000000,26.8977,27.6331,26.5951,27.2845,910829.68867053,0
+TRN.US,D,20210329,000000,27.3306,28.1131,26.3033,26.3317,1105594.6665145,0
+TRN.US,D,20210330,000000,26.3689,27.4168,26.3689,26.8125,773103.88640064,0
+TRN.US,D,20210331,000000,26.8399,27.2561,26.7077,26.8791,720477.86699697,0
+TRN.US,D,20210401,000000,26.9163,27.0299,26.3973,26.8791,791089.38681347,0
+TRN.US,D,20210405,000000,27.1141,27.4814,27.029,27.4628,927089.54495381,0
+TRN.US,D,20210406,000000,27.2845,27.5637,27.1288,27.1905,1281081.4424852,0
+TRN.US,D,20210407,000000,27.359,27.4814,26.5578,26.5951,830326.85839082,0
+TRN.US,D,20210408,000000,26.4824,26.8977,26.2278,26.8879,1003689.7646636,0
+TRN.US,D,20210409,000000,26.9065,27.2071,26.7841,27.0759,758534.95714607,0
+TRN.US,D,20210412,000000,27.2169,27.5666,27.1807,27.4168,534591.27714499,0
+TRN.US,D,20210413,000000,27.359,27.5294,26.5853,26.8879,722336.25298263,0
+TRN.US,D,20210414,000000,26.8497,27.5637,26.6783,27.2973,757539.39322519,0
+TRN.US,D,20210415,000000,27.448,27.448,27.0867,27.3159,520316.42215627,0
+TRN.US,D,20210416,000000,27.5343,27.8006,27.3159,27.3824,567581.71275518,0
+TRN.US,D,20210419,000000,27.2689,27.4304,27.0495,27.2493,624983.37570551,0
+TRN.US,D,20210420,000000,27.0593,27.2973,25.7851,26.0986,1111264.7859531,0
+TRN.US,D,20210421,000000,25.8703,26.9349,25.7558,26.8879,752129.65204277,0
+TRN.US,D,20210422,000000,26.5266,27.1543,25.3297,25.3953,1267724.548486,0
+TRN.US,D,20210423,000000,25.4629,26.4217,24.9595,26.0986,835112.71284948,0
+TRN.US,D,20210426,000000,26.3081,26.8879,26.3081,26.5931,794778.58932236,0
+TRN.US,D,20210427,000000,26.5648,26.7263,26.2699,26.4031,570273.30916078,0
+TRN.US,D,20210428,000000,26.3463,27.0211,26.2043,26.8497,602458.10381344,0
+TRN.US,D,20210429,000000,27.2297,27.2973,26.6597,27.0593,536338.36418975,0
+TRN.US,D,20210430,000000,27.0211,27.358,26.1652,26.2699,1463908.8430992,0
+TRN.US,D,20210503,000000,26.4697,27.2395,26.3375,27.0024,676454.54096096,0
+TRN.US,D,20210504,000000,27.0397,27.1259,26.507,26.9634,646143.44866196,0
+TRN.US,D,20210505,000000,27.1729,27.3237,26.9163,27.2297,689540.84579182,0
+TRN.US,D,20210506,000000,27.2973,27.9338,26.8595,27.876,802994.28912487,0
+TRN.US,D,20210507,000000,27.7722,28.5127,27.3824,28.4362,841342.39026623,0
+TRN.US,D,20210510,000000,28.5127,28.5127,28.1523,28.1621,978327.90141545,0
+TRN.US,D,20210511,000000,27.6489,28.256,27.358,27.7527,612752.74530101,0
+TRN.US,D,20210512,000000,27.7233,27.7233,26.7361,26.8301,571466.96477464,0
+TRN.US,D,20210513,000000,26.8977,27.4569,26.6499,26.8879,800386.42219775,0
+TRN.US,D,20210514,000000,27.1161,27.7674,26.9634,27.6959,632940.7394342,0
+TRN.US,D,20210517,000000,27.4961,27.5901,26.7733,26.8399,735594.10113524,0
+TRN.US,D,20210518,000000,26.8399,26.8399,25.9752,25.9752,1215801.0398286,0
+TRN.US,D,20210519,000000,25.652,26.4119,25.3395,26.3179,1298439.9929006,0
+TRN.US,D,20210520,000000,26.3561,26.7733,26.1554,26.5745,820201.7180426,0
+TRN.US,D,20210521,000000,26.7733,27.1543,26.6597,26.7459,521616.27125503,0
+TRN.US,D,20210524,000000,26.8693,26.9927,26.5931,26.8977,384892.15945324,0
+TRN.US,D,20210525,000000,26.9634,27.2003,25.9752,26.0712,562188.30903197,0
+TRN.US,D,20210526,000000,26.0418,26.2043,25.5482,26.032,862479.99921627,0
+TRN.US,D,20210527,000000,26.3463,26.5266,26.1456,26.2601,1133113.0743789,0
+TRN.US,D,20210528,000000,26.3277,26.4413,26.1084,26.4031,529648.17464138,0
+TRN.US,D,20210601,000000,26.555,27.1259,26.4795,27.0593,644694.52024786,0
+TRN.US,D,20210602,000000,27.2395,27.3237,26.7733,26.9829,551290.20264467,0
+TRN.US,D,20210603,000000,26.8213,27.2003,26.555,26.9447,415600.4562294,0
+TRN.US,D,20210604,000000,27.1063,27.1915,26.7929,27.0211,475704.94758854,0
+TRN.US,D,20210607,000000,27.0309,27.1063,26.6127,26.7557,716896.90015539,0
+TRN.US,D,20210608,000000,26.7361,27.9524,26.6783,27.8104,930447.9139136,0
+TRN.US,D,20210609,000000,27.782,28.2326,27.6773,28.1131,886918.79601883,0
+TRN.US,D,20210610,000000,28.3128,28.5127,27.9995,28.0857,926166.47850819,0
+TRN.US,D,20210611,000000,28.2854,28.5273,28.0759,28.303,631003.72942607,0
+TRN.US,D,20210614,000000,28.3128,28.446,27.5999,27.7145,552096.86469338,0
+TRN.US,D,20210615,000000,27.7233,28.0857,27.6871,27.9142,562975.57034787,0
+TRN.US,D,20210616,000000,27.876,27.9897,27.4392,27.8192,669575.44954043,0
+TRN.US,D,20210617,000000,27.782,27.829,25.5188,25.6912,1502579.6090601,0
+TRN.US,D,20210618,000000,25.225,25.3483,24.274,24.3034,2342781.4404548,0
+TRN.US,D,20210621,000000,24.4454,25.9085,24.3406,25.7098,1300656.7818978,0
+TRN.US,D,20210622,000000,25.652,25.7753,25.1682,25.4727,1035644.8137961,0
+TRN.US,D,20210623,000000,25.4727,26.0986,25.3855,25.4727,893987.81040273,0
+TRN.US,D,20210624,000000,25.7098,26.2699,25.32,26.0986,1089524.7331945,0
+TRN.US,D,20210625,000000,26.3649,26.4217,25.5286,25.7656,11566366.671382,0
+TRN.US,D,20210628,000000,25.7196,25.7656,24.5972,25.177,1236985.6189739,0
+TRN.US,D,20210629,000000,25.3758,25.4433,24.5551,24.7108,1066597.1513693,0
+TRN.US,D,20210630,000000,24.6344,25.5766,24.6168,25.558,1147226.596958,0
+TRN.US,D,20210701,000000,25.8987,26.5354,25.652,26.0516,1330168.3597865,0
+TRN.US,D,20210702,000000,25.985,25.985,25.4992,25.5766,692839.99146195,0
+TRN.US,D,20210706,000000,25.4992,25.4992,24.7774,24.8538,885093.0849516,0
+TRN.US,D,20210707,000000,24.5776,24.9958,24.4454,24.7304,719699.79550188,0
+TRN.US,D,20210708,000000,24.1027,24.6442,23.9224,24.2544,1011259.113736,0
+TRN.US,D,20210709,000000,24.6834,25.647,24.6589,25.4433,855549.85323569,0
+TRN.US,D,20210712,000000,25.272,26.1172,25.1486,26.032,679123.67336013,0
+TRN.US,D,20210713,000000,25.8517,26.0516,25.747,25.7851,630830.14392192,0
+TRN.US,D,20210714,000000,25.8429,26.2827,25.4972,25.5648,554573.01085559,0
+TRN.US,D,20210715,000000,25.3631,25.6079,25.0291,25.3631,584305.14444367,0
+TRN.US,D,20210716,000000,25.5266,25.7949,24.7892,24.8655,717226.71261327,0
+TRN.US,D,20210719,000000,24.2241,24.3064,23.659,24.0037,1022078.5961008,0
+TRN.US,D,20210720,000000,23.9939,25.0947,23.8598,24.846,890090.30528885,0
+TRN.US,D,20210721,000000,25.0477,25.6314,25.0359,25.3729,780001.35746279,0
+TRN.US,D,20210722,000000,25.6902,26.073,24.5698,24.799,1134213.8106935,0
+TRN.US,D,20210723,000000,25.3161,25.8527,24.9135,25.1818,631213.05312226,0
+TRN.US,D,20210726,000000,25.9487,26.2219,25.4023,25.8997,794243.53753307,0
+TRN.US,D,20210727,000000,25.6412,25.8577,25.2485,25.3729,700341.94851504,0
+TRN.US,D,20210728,000000,25.507,25.9242,25.172,25.6804,762822.51909869,0
+TRN.US,D,20210729,000000,26.1485,26.2171,25.8047,25.9389,613371.52656876,0
+TRN.US,D,20210730,000000,25.7284,26.1015,25.6266,25.9673,898669.5135589,0
+TRN.US,D,20210802,000000,26.0926,26.7861,25.7949,25.8429,858546.75591036,0
+TRN.US,D,20210803,000000,25.9771,26.8967,25.8243,26.7145,655907.12272506,0
+TRN.US,D,20210804,000000,26.2641,26.7351,26.0926,26.1112,561742.09217717,0
+TRN.US,D,20210805,000000,26.3317,26.7439,26.3121,26.361,557060.389021,0
+TRN.US,D,20210806,000000,26.7713,27.0309,26.4364,26.6949,483917.58411746,0
+TRN.US,D,20210809,000000,26.6196,26.8869,26.3698,26.6098,556418.12265564,0
+TRN.US,D,20210810,000000,26.7811,27.5764,26.6568,27.3364,491777.94418205,0
+TRN.US,D,20210811,000000,27.4804,28.353,27.1925,28.3334,666013.88343166,0
+TRN.US,D,20210812,000000,28.4284,28.4871,27.9877,28.3334,429143.18882706,0
+TRN.US,D,20210813,000000,28.3706,28.448,27.9309,28.1219,426181.00325322,0
+TRN.US,D,20210816,000000,27.835,28.1415,27.5,27.6145,470959.93677791,0
+TRN.US,D,20210817,000000,27.3462,27.6048,26.9829,27.4422,568025.88742757,0
+TRN.US,D,20210818,000000,27.2894,27.4706,26.5804,26.6,941216.34171839,0
+TRN.US,D,20210819,000000,26.1397,26.7997,26.0828,26.456,560085.8822493,0
+TRN.US,D,20210820,000000,26.407,26.8918,26.073,26.8683,564968.74037205,0
+TRN.US,D,20210823,000000,27.1651,27.5852,27.026,27.5098,515054.73919799,0
+TRN.US,D,20210824,000000,27.5852,27.9691,27.5196,27.6243,332692.95617155,0
+TRN.US,D,20210825,000000,27.6048,28.1327,27.4902,27.8065,400035.96305394,0
+TRN.US,D,20210826,000000,27.8398,28.0651,27.5764,27.7781,557307.49309162,0
+TRN.US,D,20210827,000000,27.9407,28.6684,27.9407,28.5919,509599.04891153,0
+TRN.US,D,20210830,000000,28.5439,28.5625,28.0553,28.0945,444032.74071873,0
+TRN.US,D,20210831,000000,28.1415,28.2188,27.6821,27.8065,689000.68854653,0
+TRN.US,D,20210901,000000,27.8065,27.8398,27.2513,27.404,451499.98067098,0
+TRN.US,D,20210902,000000,27.6919,27.9407,27.3364,27.9123,621879.25845475,0
+TRN.US,D,20210903,000000,27.8928,27.9407,27.2611,27.3462,498446.69081519,0
+TRN.US,D,20210907,000000,27.1739,27.4138,26.934,26.9536,568510.90574801,0
+TRN.US,D,20210908,000000,26.8193,26.9055,26.2171,26.7537,542293.36807346,0
+TRN.US,D,20210909,000000,27.2983,27.9309,26.8047,27.5382,957236.24156947,0
+TRN.US,D,20210910,000000,27.7683,28.0269,27.2219,27.2415,812774.30064719,0
+TRN.US,D,20210913,000000,27.5382,27.5382,26.7047,27.1651,698126.18060906,0
+TRN.US,D,20210914,000000,27.2415,27.2415,26.1681,26.2171,602226.31611083,0
+TRN.US,D,20210915,000000,26.1485,26.4364,25.9291,26.3698,845408.37542826,0
+TRN.US,D,20210916,000000,26.5226,26.5804,25.6128,25.8615,891556.59225336,0
+TRN.US,D,20210917,000000,25.8801,26.0632,25.2112,25.6902,2890760.2443349,0
+TRN.US,D,20210920,000000,24.9135,25.507,24.4356,25.4503,850809.94788106,0
+TRN.US,D,20210921,000000,25.5364,25.6128,25.0869,25.4972,801402.40794266,0
+TRN.US,D,20210922,000000,25.7753,26.2827,25.7186,25.8801,399556.05018951,0
+TRN.US,D,20210923,000000,26.1397,26.5128,26.1015,26.3512,506272.33377897,0
+TRN.US,D,20210924,000000,26.2827,26.4854,26.0339,26.2739,256019.21789525,0
+TRN.US,D,20210927,000000,26.4854,27.2708,26.4315,27.0593,317878.96502876,0
+TRN.US,D,20210928,000000,27.0495,27.2611,26.7811,26.8193,421263.42802965,0
+TRN.US,D,20210929,000000,26.9829,27.1073,26.4903,26.7537,405514.11734681,0
+TRN.US,D,20210930,000000,26.8683,26.9878,26.0241,26.0241,561504.17792736,0
+TRN.US,D,20211001,000000,26.1877,27.0309,25.8615,26.6852,436533.84693924,0
+TRN.US,D,20211004,000000,26.6666,27.0975,26.4854,26.9927,444618.84706804,0
+TRN.US,D,20211005,000000,27.0495,27.2708,26.6754,26.9634,314877.97798928,0
+TRN.US,D,20211006,000000,26.5324,27.0211,26.2827,27.0211,405247.61254338,0
+TRN.US,D,20211007,000000,27.1651,27.546,27.0593,27.1739,462524.7023672,0
+TRN.US,D,20211008,000000,27.0593,27.4608,26.9153,27.2121,322493.27616566,0
+TRN.US,D,20211011,000000,27.3952,27.9211,27.2023,27.4902,365290.27166938,0
+TRN.US,D,20211012,000000,27.404,27.8163,27.3511,27.548,403070.64610304,0
+TRN.US,D,20211013,000000,27.5196,27.6723,27.2914,27.5196,520678.9095326,0
+TRN.US,D,20211014,000000,27.7987,27.972,27.4412,27.876,437421.17519284,0
+TRN.US,D,20211015,000000,28.4069,28.6478,28.0308,28.2423,448802.25771817,0
+TRN.US,D,20211018,000000,28.1463,28.1561,27.8466,28.0308,296590.23458099,0
+TRN.US,D,20211019,000000,28.1169,28.1169,27.5578,27.7311,412313.56365367,0
+TRN.US,D,20211020,000000,27.7605,28.5421,27.5382,28.4941,511225.64719458,0
+TRN.US,D,20211021,000000,28.9563,29.6124,27.3844,27.7703,942487.60026352,0
+TRN.US,D,20211022,000000,27.9916,29.0249,27.6155,28.6292,855725.48092225,0
+TRN.US,D,20211025,000000,28.8309,29.1306,28.5597,28.8026,703425.64394178,0
+TRN.US,D,20211026,000000,28.5998,28.8212,27.876,27.8956,512239.59075709,0
+TRN.US,D,20211027,000000,27.7801,27.8858,26.9888,26.9986,378321.4375754,0
+TRN.US,D,20211028,000000,26.9692,27.3452,26.9476,27.3159,250029.49691072,0
+TRN.US,D,20211029,000000,27.355,27.6155,26.9692,27.0652,405311.94128904,0
+TRN.US,D,20211101,000000,27.2591,28.0885,27.075,27.9818,434984.85158747,0
+TRN.US,D,20211102,000000,28.0406,28.3392,27.5098,27.8956,385037.15440377,0
+TRN.US,D,20211103,000000,27.6635,28.3588,27.355,28.1169,320538.90760712,0
+TRN.US,D,20211104,000000,28.4255,28.5127,27.7409,27.8662,468376.57603961,0
+TRN.US,D,20211105,000000,28.2521,29.3421,28.2521,28.9465,773617.4952747,0
+TRN.US,D,20211108,000000,29.3617,29.5361,29.0435,29.16,443495.64674704,0
+TRN.US,D,20211109,000000,28.6674,28.8995,27.9142,27.9338,797466.10136315,0
+TRN.US,D,20211110,000000,27.9818,28.3677,27.2493,27.3257,690693.65775764,0
+TRN.US,D,20211111,000000,27.2003,27.4804,27.0652,27.2101,646969.51144349,0
+TRN.US,D,20211112,000000,27.3452,27.924,27.2493,27.828,578809.63160038,0
+TRN.US,D,20211115,000000,27.9818,28.0494,27.3844,27.403,568557.87594324,0
+TRN.US,D,20211116,000000,27.3844,27.4178,26.7185,26.8145,612314.69717583,0
+TRN.US,D,20211117,000000,26.6127,27.3746,26.6127,27.2591,748383.26842663,0
+TRN.US,D,20211118,000000,27.4706,27.5959,26.7283,26.979,587273.45656472,0
+TRN.US,D,20211119,000000,26.6029,27.0358,26.4972,26.7753,498415.03698796,0
+TRN.US,D,20211122,000000,27.0172,28.31,27.0172,28.1169,652658.01052376,0
+TRN.US,D,20211123,000000,28.0787,28.4549,27.8564,27.9142,542761.02784347,0
+TRN.US,D,20211124,000000,27.6635,27.9436,27.5666,27.7801,337120.40761869,0
+TRN.US,D,20211126,000000,26.5638,27.0172,26.1681,26.8918,428908.33785086,0
+TRN.US,D,20211129,000000,27.2591,27.3648,26.5344,26.8732,447355.37148648,0
+TRN.US,D,20211130,000000,26.3894,26.8634,25.5217,25.5697,872292.685657,0
+TRN.US,D,20211201,000000,26.3229,26.4531,24.6726,24.6726,772017.44536289,0
+TRN.US,D,20211202,000000,24.8078,25.7048,24.6726,25.4737,565975.53629615,0
+TRN.US,D,20211203,000000,25.7146,25.9271,25.126,25.319,650648.50304037,0
+TRN.US,D,20211206,000000,25.7528,26.7381,25.5893,26.4776,670617.98365656,0
+TRN.US,D,20211207,000000,26.6989,27.2297,26.554,26.8145,454226.2941774,0
+TRN.US,D,20211208,000000,26.8145,27.3796,26.7655,27.2973,620845.91415943,0
+TRN.US,D,20211209,000000,27.1141,27.4226,26.979,27.2395,560304.3957663,0
+TRN.US,D,20211210,000000,27.4804,27.8662,27.1337,27.2875,469325.16976526,0
+TRN.US,D,20211213,000000,27.2493,27.5284,27.0172,27.3648,594568.13210401,0
+TRN.US,D,20211214,000000,27.1425,28.1561,27.1043,27.7115,1174761.3422816,0
+TRN.US,D,20211215,000000,27.8085,27.972,27.4902,27.9632,942819.45490382,0
+TRN.US,D,20211216,000000,28.31,28.3873,27.3942,27.6547,760973.32293384,0
+TRN.US,D,20211217,000000,27.548,28.4255,27.3257,27.7987,1860391.408774,0
+TRN.US,D,20211220,000000,27.4412,27.6057,26.5638,27.4412,914843.59818131,0
+TRN.US,D,20211221,000000,27.6831,28.0885,27.6831,28.0885,473980.3245502,0
+TRN.US,D,20211222,000000,28.1463,28.4255,28.0885,28.2619,427678.94404496,0
+TRN.US,D,20211223,000000,28.5421,28.7252,28.3588,28.4549,348535.18615366,0
+TRN.US,D,20211227,000000,28.4069,28.5998,28.2472,28.5127,355885.00061781,0
+TRN.US,D,20211228,000000,28.3588,28.7056,28.3002,28.3971,339433.17918876,0
+TRN.US,D,20211229,000000,28.31,28.6772,28.1415,28.5225,281287.14075296,0
+TRN.US,D,20211230,000000,28.5802,28.8114,28.4255,28.4843,421768.86817409,0
+TRN.US,D,20211231,000000,28.4647,29.4253,28.0494,29.1404,960795.76549584,0
+TRN.US,D,20220103,000000,29.2951,30.0081,29.1688,29.3715,991217.13564454,0
+TRN.US,D,20220104,000000,29.583,30.5193,29.5263,30.2392,922731.52770833,0
+TRN.US,D,20220105,000000,30.3743,30.6074,29.8347,29.8729,1122474.3251566,0
+TRN.US,D,20220106,000000,30.249,30.3743,29.7868,30.0952,1056551.6561348,0
+TRN.US,D,20220107,000000,30.1334,30.4233,29.8259,30.0766,747905.3977446,0
+TRN.US,D,20220110,000000,29.9787,30.104,29.4156,29.6418,882349.41289476,0
+TRN.US,D,20220111,000000,29.8631,29.9219,29.1972,29.7868,712569.51564593,0
+TRN.US,D,20220112,000000,29.7084,30.057,29.5067,29.5165,704204.73652808,0
+TRN.US,D,20220113,000000,29.6134,30.2363,29.3314,29.7887,818203.44256242,0
+TRN.US,D,20220114,000000,29.584,29.9973,29.3607,29.9924,723003.02553682,0
+TRN.US,D,20220118,000000,29.8563,30.1002,29.3999,29.4293,826233.30376638,0
+TRN.US,D,20220119,000000,29.4675,29.6624,28.7672,28.8162,837909.48164877,0
+TRN.US,D,20220120,000000,28.777,29.0209,27.6743,27.6988,811697.04943023,0
+TRN.US,D,20220121,000000,27.5911,27.7076,26.7939,26.8037,1174688.8448064,0
+TRN.US,D,20220124,000000,26.1916,27.689,25.9967,27.5235,1024064.6184866,0
+TRN.US,D,20220125,000000,27.1729,28.0387,26.4442,27.7174,1107848.2147948,0
+TRN.US,D,20220126,000000,27.9897,28.7192,27.5304,27.9701,826060.73935342,0
+TRN.US,D,20220127,000000,28.2815,28.5929,27.2071,27.3384,1115897.4767316,0
+TRN.US,D,20220128,000000,27.2806,27.786,26.502,27.7762,759737.80258074,0
+TRN.US,D,20220131,000000,27.4648,27.9417,27.0857,27.9319,1515506.6236636,0
+TRN.US,D,20220201,000000,28.068,28.6507,27.6303,28.5733,615420.85660899,0
+TRN.US,D,20220202,000000,28.4274,28.5635,27.8438,28.4274,534756.69391954,0
+TRN.US,D,20220203,000000,28.3304,28.7584,28.1551,28.3108,1181289.178329,0
+TRN.US,D,20220204,000000,28.0289,28.4274,27.8732,28.1356,437399.73227762,0
+TRN.US,D,20220207,000000,28.0778,28.5979,28.0435,28.398,429051.29061898,0
+TRN.US,D,20220208,000000,28.6801,29.1854,28.5929,29.1081,405538.62353564,0
+TRN.US,D,20220209,000000,29.1668,29.5556,29.0591,29.2736,469293.51593803,0
+TRN.US,D,20220210,000000,28.8162,29.3803,28.6997,29.0307,677984.13557992,0
+TRN.US,D,20220211,000000,28.9328,29.4577,28.7868,29.254,765290.49653129,0
+TRN.US,D,20220214,000000,29.3705,29.5938,29.0493,29.2736,512358.03733638,0
+TRN.US,D,20220215,000000,29.4969,29.9249,29.4097,29.6526,440171.99488809,0
+TRN.US,D,20220216,000000,29.6134,30.4792,29.5938,30.4008,596294.79732475,0
+TRN.US,D,20220217,000000,29.1854,29.7789,28.116,28.6899,1339096.7812472,0
+TRN.US,D,20220218,000000,28.4176,28.9719,28.0778,28.6321,829847.9666176,0
+TRN.US,D,20220222,000000,28.729,29.2442,28.496,28.7388,742708.04353197,0
+TRN.US,D,20220223,000000,28.9915,29.0983,27.8634,27.8634,1090850.1095733,0
+TRN.US,D,20220224,000000,27.3286,27.8104,27.0955,27.6009,891385.04893161,0
+TRN.US,D,20220225,000000,27.5715,28.2815,27.5715,28.0485,840284.53978209,0
+TRN.US,D,20220228,000000,27.6303,28.2237,27.5911,28.0583,1065930.378815,0
+TRN.US,D,20220301,000000,27.9799,28.1063,26.5608,27.4354,1687040.7555955,0
+TRN.US,D,20220302,000000,27.8252,28.9523,27.8056,28.729,1324206.2082644,0
+TRN.US,D,20220303,000000,28.9719,29.2834,28.5048,28.9132,649042.32658134,0
+TRN.US,D,20220304,000000,28.4862,29.6574,28.4862,29.5458,899660.99311498,0
+TRN.US,D,20220307,000000,29.5263,30.5664,29.3676,29.964,1546913.3468211,0
+TRN.US,D,20220308,000000,30.1384,31.9276,29.9973,30.5957,1371713.4974778,0
+TRN.US,D,20220309,000000,30.9551,31.1206,30.5272,30.819,773175.36278471,0
+TRN.US,D,20220310,000000,30.4988,31.3047,30.3529,31.198,942879.69928468,0
+TRN.US,D,20220311,000000,31.3537,32.005,31.2567,31.7229,758059.12864645,0
+TRN.US,D,20220314,000000,32.0246,32.1313,30.8973,31.3145,791824.57247812,0
+TRN.US,D,20220315,000000,31.3929,31.6455,31.0422,31.5584,812871.30431127,0
+TRN.US,D,20220316,000000,31.5388,31.8786,31.1696,31.8306,803998.02177537,0
+TRN.US,D,20220317,000000,31.6749,32.4721,31.6749,32.433,1028946.4555182,0
+TRN.US,D,20220318,000000,32.5299,33.4055,32.336,33.3565,1685020.016109,0
+TRN.US,D,20220321,000000,33.5121,33.9489,33.0167,33.3859,687029.98252878,0
+TRN.US,D,20220322,000000,33.5415,33.9107,33.2008,33.3957,625319.31471061,0
+TRN.US,D,20220323,000000,33.2204,33.4583,33.0167,33.143,420852.94936688,0
+TRN.US,D,20220324,000000,33.2791,33.852,33.0647,33.7746,491313.34768565,0
+TRN.US,D,20220325,000000,33.7844,34.3681,33.5709,34.3387,597270.96051283,0
+TRN.US,D,20220328,000000,34.1242,34.232,33.4633,33.852,740645.43930613,0
+TRN.US,D,20220329,000000,33.9303,34.0029,33.4731,33.8138,468473.5797037,0
+TRN.US,D,20220330,000000,33.8334,34.1056,33.425,33.7452,419408.10531759,0
+TRN.US,D,20220331,000000,33.5709,34.1978,33.3271,33.4055,804037.8443322,0
+TRN.US,D,20220401,000000,33.5993,33.8863,32.5985,33.0842,886733.97851146,0
+TRN.US,D,20220404,000000,33.0745,33.1626,32.4232,32.7826,766828.25987986,0
+TRN.US,D,20220405,000000,32.6661,32.9481,31.2371,31.3733,948230.21717744,0
+TRN.US,D,20220406,000000,31.1108,31.529,30.8003,31.0138,933265.10453691,0
+TRN.US,D,20220407,000000,30.9845,31.1882,30.5174,30.8973,630255.26957581,0
+TRN.US,D,20220408,000000,30.6153,30.7073,29.9053,30.4106,851977.05512371,0
+TRN.US,D,20220411,000000,30.4302,30.7945,30.3431,30.44,655228.09707645,0
+TRN.US,D,20220412,000000,30.6633,30.9306,30.3283,30.7025,864361.87029953,0
+TRN.US,D,20220413,000000,30.8787,31.0942,30.6535,31.0354,636008.09740173,0
+TRN.US,D,20220414,000000,31.1138,31.4468,30.9375,31.0844,463995.0736965,0
+TRN.US,D,20220418,000000,31.0648,31.5251,31.0364,31.1431,652303.69187704,0
+TRN.US,D,20220419,000000,31.4468,31.6817,31.3341,31.6231,697608.4873702,0
+TRN.US,D,20220420,000000,31.8287,32.1225,31.5349,31.5741,712897.28592142,0
+TRN.US,D,20220421,000000,31.9462,32.0539,30.9864,31.1921,893346.56512856,0
+TRN.US,D,20220422,000000,30.8885,31.2901,30.0463,30.3891,1020017.0129662,0
+TRN.US,D,20220425,000000,30.0658,30.5654,29.4979,30.5556,972931.43441864,0
+TRN.US,D,20220426,000000,30.203,30.5556,29.9287,30.0071,908917.18485123,0
+TRN.US,D,20220427,000000,29.0277,29.0277,26.9222,27.5685,3182528.8862652,0
+TRN.US,D,20220428,000000,27.7155,28.4989,27.4216,27.9113,1642735.6083881,0
+TRN.US,D,20220429,000000,27.7644,28.0876,27.0691,27.1671,1053273.9533799,0
+TRN.US,D,20220502,000000,27.1377,27.2845,26.2759,26.6871,894733.20697939,0
+TRN.US,D,20220503,000000,26.7459,27.4804,26.4912,27.3041,635288.22810509,0
+TRN.US,D,20220504,000000,27.3824,28.0093,27.0104,27.9211,751737.55302162,0
+TRN.US,D,20220505,000000,27.735,27.8624,26.883,27.0593,607007.06511349,0
+TRN.US,D,20220506,000000,26.9516,27.1279,26.1583,26.3149,553680.57714599,0
+TRN.US,D,20220509,000000,25.9037,26.0604,24.9733,25.1006,858412.99296304,0
+TRN.US,D,20220510,000000,25.2671,25.4237,24.2682,24.5619,676324.86237844,0
+TRN.US,D,20220511,000000,24.7284,24.9977,23.5777,23.6217,901761.37771525,0
+TRN.US,D,20220512,000000,23.5435,23.7295,22.9068,23.5827,1185638.0057537,0
+TRN.US,D,20220513,000000,23.7589,24.18,23.5435,24.0723,773065.08493501,0
+TRN.US,D,20220516,000000,24.0233,24.3563,23.847,24.1311,512693.97634149,0
+TRN.US,D,20220517,000000,24.3955,25.0075,24.3857,24.9047,506441.83491831,0
+TRN.US,D,20220518,000000,24.9145,25.2377,24.2486,24.3661,661268.87262103,0
+TRN.US,D,20220519,000000,24.0527,24.5032,23.5845,23.8666,810874.0499223,0
+TRN.US,D,20220520,000000,23.9352,23.9352,23.1419,23.4553,668887.23407102,0
+TRN.US,D,20220523,000000,23.9254,23.9841,23.6855,23.8666,631989.08243494,0
+TRN.US,D,20220524,000000,23.7197,23.7197,22.8285,23.279,691595.28128805,0
+TRN.US,D,20220525,000000,23.4064,23.6561,22.9656,23.377,525566.87311135,0
+TRN.US,D,20220526,000000,23.5533,23.9058,23.5533,23.7687,395813.75093817,0
+TRN.US,D,20220527,000000,23.8666,24.4925,23.8666,24.4739,446314.87955276,0
+TRN.US,D,20220531,000000,24.2486,24.4543,24.0037,24.3465,553711.20988203,0
+TRN.US,D,20220601,000000,24.4641,24.5081,23.6805,23.9841,518132.30807753,0
+TRN.US,D,20220602,000000,24.18,24.8558,23.9743,24.8362,813702.47254882,0
+TRN.US,D,20220603,000000,24.5717,24.9341,24.4935,24.9341,708091.00963874,0
+TRN.US,D,20220606,000000,25.6392,26.4374,25.4629,26.2269,1505238.5305472,0
+TRN.US,D,20220607,000000,25.9135,26.3149,25.7274,26.3149,666002.65142845,0
+TRN.US,D,20220608,000000,26.0114,26.1485,25.5462,25.7861,627055.16975215,0
+TRN.US,D,20220609,000000,25.7861,25.7861,25.0125,25.0223,648907.54254282,0
+TRN.US,D,20220610,000000,24.5227,24.7284,23.9645,24.0527,625325.44125781,0
+TRN.US,D,20220613,000000,23.5435,23.7001,23.0146,23.377,959472.43129946,0
+TRN.US,D,20220614,000000,23.3868,23.5533,22.9852,23.2399,726260.30646773,0
+TRN.US,D,20220615,000000,23.5043,23.7001,23.0831,23.4455,801556.59271399,0
+TRN.US,D,20220616,000000,22.9852,23.0244,21.7561,21.9275,1174844.0506689,0
+TRN.US,D,20220617,000000,22.0548,22.5445,21.7513,22.4956,13805617.632794,0
+TRN.US,D,20220621,000000,22.8285,23.5729,22.3193,23.4259,1142779.7447779,0
+TRN.US,D,20220622,000000,23.0048,23.6609,23.0048,23.377,662814.80469921,0
+TRN.US,D,20220623,000000,23.2888,23.7491,22.9264,23.3476,705990.62503846,0
+TRN.US,D,20220624,000000,23.5533,24.4347,23.5533,24.0037,1892870.2776925,0
+TRN.US,D,20220627,000000,24.229,24.7578,24.0723,24.4837,761366.4430462,0
+TRN.US,D,20220628,000000,24.7774,24.9449,23.847,23.896,784175.57829211,0
+TRN.US,D,20220629,000000,23.9645,23.9645,23.2007,23.5631,764161.16966309,0
+TRN.US,D,20220630,000000,23.2203,23.7882,23.1419,23.7197,616592.04821644,0
+TRN.US,D,20220701,000000,23.7491,24.1115,23.3182,23.9058,643836.8036391,0
+TRN.US,D,20220705,000000,23.4064,23.5581,22.2409,22.6719,1160727.4648164,0
+TRN.US,D,20220706,000000,22.5739,22.8089,21.4868,21.7415,722730.39418617,0
+TRN.US,D,20220707,000000,22.0842,22.4466,22.0646,22.3193,574511.85873575,0
+TRN.US,D,20220708,000000,22.2409,22.476,21.7611,21.9373,445212.10105578,0
+TRN.US,D,20220711,000000,21.6827,21.8541,21.4672,21.5946,586326.90502148,0
+TRN.US,D,20220712,000000,21.5358,21.9373,21.4183,21.624,557667.93828555,0
+TRN.US,D,20220713,000000,21.3105,21.5309,20.9775,21.3595,505851.64420419,0
+TRN.US,D,20220714,000000,20.8745,21.4189,20.726,21.4189,538565.89453247,0
+TRN.US,D,20220715,000000,21.8445,22.0524,21.396,21.993,457969.38510574,0
+TRN.US,D,20220718,000000,22.3295,22.6165,22.1018,22.2008,487114.17729649,0
+TRN.US,D,20220719,000000,22.6066,23.7548,22.6066,23.7053,655677.50360068,0
+TRN.US,D,20220720,000000,23.6855,24.1606,23.5172,24.1408,630865.98744232,0
+TRN.US,D,20220721,000000,23.9428,24.0517,23.3985,23.9824,589327.5610503,0
+TRN.US,D,20220722,000000,24.1705,24.1705,23.2896,23.537,590498.52559251,0
+TRN.US,D,20220725,000000,23.7053,24.1309,23.4425,24.1111,466042.8774757,0
+TRN.US,D,20220726,000000,23.8735,24.2695,23.6756,23.7944,396777.14228614,0
+TRN.US,D,20220727,000000,24.0121,25.0712,23.834,24.6753,1013474.3577354,0
+TRN.US,D,20220728,000000,24.992,25.279,24.7149,25.2197,780564.55970672,0
+TRN.US,D,20220729,000000,25.3384,25.8234,25.1603,25.6849,768341.67011946,0
+TRN.US,D,20220801,000000,25.4275,25.8718,25.0712,25.6255,592647.4829534,0
+TRN.US,D,20220802,000000,25.3879,25.6651,25.0712,25.2988,576097.37927272,0
+TRN.US,D,20220803,000000,25.3681,25.6106,24.8831,25.5265,802885.62927618,0
+TRN.US,D,20220804,000000,25.7046,25.7343,24.9128,25.1702,502596.36939727,0
+TRN.US,D,20220805,000000,24.9128,25.9026,24.8336,25.9026,499928.10593224,0
+TRN.US,D,20220808,000000,26.1105,26.4668,25.6502,26.1303,631395.39677805,0
+TRN.US,D,20220809,000000,26.2391,26.4272,25.5265,25.9818,888310.47308359,0
+TRN.US,D,20220810,000000,26.635,26.7736,26.4767,26.7241,492235.50539352,0
+TRN.US,D,20220811,000000,27.0705,27.2685,26.833,27.0409,501029.35817642,0
+TRN.US,D,20220812,000000,27.2091,27.8129,27.0606,27.8129,470398.3806176,0
+TRN.US,D,20220815,000000,27.5357,27.6644,27.3873,27.605,402581.44883919,0
+TRN.US,D,20220816,000000,27.5456,27.7832,27.4665,27.6842,599399.47263035,0
+TRN.US,D,20220817,000000,27.3279,27.3823,26.9171,27.0606,406503.52334553,0
+TRN.US,D,20220818,000000,26.9617,27.2388,26.8429,27.1398,322652.76302109,0
+TRN.US,D,20220819,000000,26.8726,26.9221,26.447,26.6449,423473.92146069,0
+TRN.US,D,20220822,000000,26.2391,26.2391,25.8828,25.9917,294305.11580342,0
+TRN.US,D,20220823,000000,25.9422,26.4371,25.9422,26.0907,370985.61266276,0
+TRN.US,D,20220824,000000,26.0907,26.3579,25.8829,26.2886,469487.06912746,0
+TRN.US,D,20220825,000000,26.3975,26.9122,26.3975,26.7637,727906.51661795,0
+TRN.US,D,20220826,000000,26.9122,26.9419,25.5166,25.5265,447008.38914507,0
+TRN.US,D,20220829,000000,25.2691,25.3681,24.893,25.1702,468530.29309513,0
+TRN.US,D,20220830,000000,25.1702,25.1702,24.6951,24.7743,544436.88241407,0
+TRN.US,D,20220831,000000,24.8138,24.8138,24.1012,24.1309,574375.78860842,0
+TRN.US,D,20220901,000000,23.8933,24.0319,23.5073,23.9032,631674.24597016,0
+TRN.US,D,20220902,000000,24.2596,24.2596,23.0817,23.2599,850747.66832539,0
+TRN.US,D,20220906,000000,23.4084,23.5667,22.8937,23.3292,721326.28187817,0
+TRN.US,D,20220907,000000,23.3391,23.9824,23.2995,23.8933,606169.64812416,0
+TRN.US,D,20220908,000000,23.6756,23.8125,23.2995,23.7251,476014.76706293,0
+TRN.US,D,20220909,000000,23.9032,24.3091,23.8735,24.0121,843641.05521936,0
+TRN.US,D,20220912,000000,24.2497,24.7198,24.1903,24.6357,811731.00854023,0
+TRN.US,D,20220913,000000,23.8538,24.1606,23.6855,23.7647,731133.48879035,0
+TRN.US,D,20220914,000000,23.8241,23.8241,23.1114,23.4974,545200.68672287,0
+TRN.US,D,20220915,000000,23.5271,23.7696,23.0471,23.1411,597991.08214558,0
+TRN.US,D,20220916,000000,22.7452,22.7452,22.3097,22.6858,3586321.8932325,0
+TRN.US,D,20220919,000000,22.3196,23.1708,22.3196,23.1411,515328.46185707,0
+TRN.US,D,20220920,000000,22.8541,23.1362,22.6759,23.1015,554620.93986485,0
+TRN.US,D,20220921,000000,23.4182,24.0319,23.3094,23.3391,757601.93493079,0
+TRN.US,D,20220922,000000,23.3391,23.3391,22.8541,22.9036,684659.63376271,0
+TRN.US,D,20220923,000000,22.5472,22.5769,21.7752,21.9732,669266.35009999,0
+TRN.US,D,20220926,000000,21.8742,22.5571,21.8742,22.0029,635052.76661653,0
+TRN.US,D,20220927,000000,22.2602,22.765,21.8742,22.0326,662268.85189522,0
+TRN.US,D,20220928,000000,22.2206,22.8986,22.0919,22.6957,656385.7401357,0
+TRN.US,D,20220929,000000,22.379,22.3938,21.3793,21.6465,590780.40575409,0
+TRN.US,D,20220930,000000,21.5278,21.8148,21.1022,21.1319,747483.54848539,0
+TRN.US,D,20221003,000000,21.5476,22.7749,21.122,22.6066,875136.86940296,0
+TRN.US,D,20221004,000000,23.0619,23.438,22.9333,23.25,580637.77155286,0
+TRN.US,D,20221005,000000,22.8244,23.5667,22.7795,23.4479,475699.54623707,0
+TRN.US,D,20221006,000000,23.3292,23.6756,23.2797,23.5667,403485.68806721,0
+TRN.US,D,20221007,000000,23.5073,23.5073,22.9432,23.1609,595213.70377929,0
+TRN.US,D,20221010,000000,23.2995,23.4281,22.8541,23.0718,578611.0632943,0
+TRN.US,D,20221011,000000,22.864,23.1213,22.3988,22.666,769078.19570296,0
+TRN.US,D,20221012,000000,22.6066,22.7155,22.2404,22.28,408840.40081415,0
+TRN.US,D,20221013,000000,21.82,23.07,21.5,22.8,728332,0
+TRN.US,D,20221014,000000,22.89,23.045,22.035,22.05,358989,0
+TRN.US,D,20221017,000000,22.51,23.17,22.51,23.16,572736,0
+TRN.US,D,20221018,000000,23.74,24.15,23.21,23.74,490561,0
+TRN.US,D,20221019,000000,23.54,23.8,23.19,23.4,528739,0
+TRN.US,D,20221020,000000,23.45,23.53,22.53,22.68,410654,0
+TRN.US,D,20221021,000000,22.75,23.47,22.69,23.33,408015,0
+TRN.US,D,20221024,000000,23.42,23.62,23.13,23.43,557388,0
+TRN.US,D,20221025,000000,23.59,24.9,23.06,24.58,593910,0
+TRN.US,D,20221026,000000,24.82,25.42,24.53,25.17,696273,0
+TRN.US,D,20221027,000000,25.73,27.16,25.6741,26.92,724106,0
+TRN.US,D,20221028,000000,27.09,28.14,27,28.14,653340,0
+TRN.US,D,20221031,000000,27.85,28.855,27.76,28.53,622520,0
+TRN.US,D,20221101,000000,28.79,29.1,28.5,28.85,695465,0
+TRN.US,D,20221102,000000,28.6,29.17,27.53,27.62,614965,0
+TRN.US,D,20221103,000000,27.28,28.745,27.03,28.45,495310,0
+TRN.US,D,20221104,000000,28.9,29.77,28.81,29.73,395335,0
+TRN.US,D,20221107,000000,29.02,29.6,28.99,29.4,443705,0
+TRN.US,D,20221108,000000,29.51,29.94,28.885,29.22,394054,0
+TRN.US,D,20221109,000000,28.75,29.04,27.99,28.12,360508,0
+TRN.US,D,20221110,000000,29.27,29.77,28.87,29.67,472794,0
+TRN.US,D,20221111,000000,29.73,30.29,29.59,29.87,663596,0
+TRN.US,D,20221114,000000,29.71,30.82,29.57,30.2,479067,0
+TRN.US,D,20221115,000000,30.47,30.75,29.395,29.9,1035023,0
+TRN.US,D,20221116,000000,29.77,29.84,29.37,29.78,423383,0
+TRN.US,D,20221117,000000,29.42,29.93,29.31,29.86,335697,0
+TRN.US,D,20221118,000000,30.39,30.39,29.39,29.6,260697,0
+TRN.US,D,20221121,000000,29.4,30.31,29.29,30.16,253774,0
+TRN.US,D,20221122,000000,30.28,30.61,30.07,30.59,325376,0
+TRN.US,D,20221123,000000,30.56,30.69,30.23,30.49,242319,0
+TRN.US,D,20221125,000000,30.58,30.96,30.5,30.52,150712,0
+TRN.US,D,20221128,000000,30.22,30.5,29.795,29.96,226242,0
+TRN.US,D,20221129,000000,30.04,30.14,29.71,30,296030,0
+TRN.US,D,20221130,000000,29.89,30.675,29.52,30.63,397104,0
+TRN.US,D,20221201,000000,31,31.53,30.9,31.27,401028,0
+TRN.US,D,20221202,000000,30.81,31.68,30.73,31.58,307288,0
+TRN.US,D,20221205,000000,31.21,31.21,30.35,30.48,302715,0
+TRN.US,D,20221206,000000,30.31,30.38,29.43,29.57,394251,0
+TRN.US,D,20221207,000000,29.46,29.77,29.36,29.38,344128,0
+TRN.US,D,20221208,000000,29.62,29.945,29.305,29.38,338655,0
+TRN.US,D,20221209,000000,29.66,30.34,29.6,29.69,642632,0
+TRN.US,D,20221212,000000,29.84,30.432,29.5371,30.4,644008,0
+TRN.US,D,20221213,000000,31.28,31.35,30.34,30.74,602246,0
+TRN.US,D,20221214,000000,30.77,31.15,30.21,30.28,364360,0
+TRN.US,D,20221215,000000,29.8,29.8,28.9,29.14,441533,0
+TRN.US,D,20221216,000000,28.54,28.87,28.37,28.81,1307208,0
+TRN.US,D,20221219,000000,28.95,30.015,28.83,29.81,650627,0
+TRN.US,D,20221220,000000,29.82,30.565,29.82,29.93,428990,0
+TRN.US,D,20221221,000000,30.29,30.89,30.16,30.56,372969,0
+TRN.US,D,20221222,000000,30.12,30.2,29.01,29.75,274939,0
+TRN.US,D,20221223,000000,29.66,30.105,29.5,29.93,215622,0
+TRN.US,D,20221227,000000,29.92,30.1,29.67,29.86,171703,0
+TRN.US,D,20221228,000000,29.99,30.12,29.06,29.09,199098,0
+TRN.US,D,20221229,000000,29.3,29.96,29.16,29.84,272702,0
+TRN.US,D,20221230,000000,29.72,29.72,29.21,29.57,286682,0
+TRN.US,D,20230103,000000,29.73,29.965,29.18,29.77,321033,0
+TRN.US,D,20230104,000000,29.88,30.34,29.83,29.93,470474,0
+TRN.US,D,20230105,000000,29.91,29.92,29.45,29.5,276957,0
+TRN.US,D,20230106,000000,29.7,29.7,26.81,26.86,971367,0
+TRN.US,D,20230109,000000,27.06,27.73,26.47,26.63,508002,0
+TRN.US,D,20230110,000000,26.7,27.35,26.59,27.34,394769,0
+TRN.US,D,20230111,000000,27.55,27.76,27.24,27.74,393474,0
+TRN.US,D,20230112,000000,27.72,28.05,27.46,28.05,393667,0
+TRN.US,D,20230113,000000,27.87,28.23,27.59,28.11,283279,0
+TRN.US,D,20230117,000000,27.99,28.24,27.81,27.84,258037,0
+TRN.US,D,20230118,000000,28,28.52,27.67,27.7,236256,0
+TRN.US,D,20230119,000000,27.59,27.59,27.02,27.23,280996,0
+TRN.US,D,20230120,000000,27.6,27.6,27.15,27.39,348159,0
+TRN.US,D,20230123,000000,27.49,27.6799,27.25,27.35,372797,0
+TRN.US,D,20230124,000000,27.13,27.9,26.975,27.61,270852,0
+TRN.US,D,20230125,000000,27.42,28.1,27.4,27.96,277714,0
+TRN.US,D,20230126,000000,28.18,28.45,27.62,28.25,239654,0
+TRN.US,D,20230127,000000,28.25,28.43,28.05,28.31,267227,0
+TRN.US,D,20230130,000000,28.13,28.28,27.72,27.79,249433,0
+TRN.US,D,20230131,000000,28.04,28.775,27.75,28.77,434634,0
+TRN.US,D,20230201,000000,28.61,28.97,28.4,28.42,663056,0
+TRN.US,D,20230202,000000,28.57,28.685,27.64,28.6,622392,0
+TRN.US,D,20230203,000000,28.52,28.8,28.35,28.74,476342,0
+TRN.US,D,20230206,000000,28.59,28.7299,27.72,28.13,443054,0
+TRN.US,D,20230207,000000,27.92,28.555,27.69,28.38,563105,0
+TRN.US,D,20230208,000000,28.1,28.34,27.565,27.65,410585,0
+TRN.US,D,20230209,000000,27.81,27.81,26.91,27.12,479694,0
+TRN.US,D,20230210,000000,27.08,27.37,26.79,27.35,334671,0
+TRN.US,D,20230213,000000,27.41,27.84,27.285,27.8,240864,0
+TRN.US,D,20230214,000000,27.63,27.91,27.07,27.38,264330,0
+TRN.US,D,20230215,000000,27.08,27.61,26.865,27.47,295121,0
+TRN.US,D,20230216,000000,27.06,28.19,27.02,27.75,403433,0
+TRN.US,D,20230217,000000,28.13,28.56,27.8,28.38,588513,0
+TRN.US,D,20230221,000000,27.39,27.5999,24.48,26.08,1433926,0
+TRN.US,D,20230222,000000,25.92,26.17,25.26,25.65,784467,0
+TRN.US,D,20230223,000000,25.81,26.62,25.81,26.61,499612,0
+TRN.US,D,20230224,000000,26.42,26.91,26.11,26.82,504285,0
+TRN.US,D,20230227,000000,27.22,27.48,27.14,27.37,387964,0
+TRN.US,D,20230228,000000,27.42,28.215,27.31,27.91,680568,0
+TRN.US,D,20230301,000000,27.82,28.2,27.74,27.92,449833,0
+TRN.US,D,20230302,000000,27.6,27.86,27.18,27.85,378288,0
+TRN.US,D,20230303,000000,28.19,28.39,27,28.06,989278,0
+TRN.US,D,20230306,000000,27.92,28.13,27.009,27.2,497549,0
+TRN.US,D,20230307,000000,26.91,27.01,25.88,25.88,534100,0
+TRN.US,D,20230308,000000,25.92,26.51,25.7766,26.29,432192,0
+TRN.US,D,20230309,000000,26.4,26.58,25.775,25.81,310801,0
+TRN.US,D,20230310,000000,25.62,25.635,24.81,25.01,593868,0
+TRN.US,D,20230313,000000,24.62,24.62,23.21,23.22,834523,0
+TRN.US,D,20230314,000000,24.01,24.015,23,23.31,1504572,0
+TRN.US,D,20230315,000000,22.51,22.86,21.99,22.61,1249206,0
+TRN.US,D,20230316,000000,22.21,23.29,21.87,23.01,623204,0
+TRN.US,D,20230317,000000,22.7,22.77,21.995,22.06,1504647,0
+TRN.US,D,20230320,000000,22.38,23.32,22.29,23.03,680846,0
+TRN.US,D,20230321,000000,23.63,23.96,23.38,23.83,747932,0
+TRN.US,D,20230322,000000,24.38,24.69,23.55,23.57,774774,0
+TRN.US,D,20230323,000000,23.71,23.95,22.67,22.87,680711,0
+TRN.US,D,20230324,000000,22.49,23.25,22.26,23.23,466907,0
+TRN.US,D,20230327,000000,23.61,23.9,23.46,23.55,385190,0
+TRN.US,D,20230328,000000,23.51,23.93,23.51,23.74,323806,0
+TRN.US,D,20230329,000000,24.15,24.22,23.66,23.92,316243,0
+TRN.US,D,20230330,000000,24.31,24.5007,23.75,23.9,269741,0
+TRN.US,D,20230331,000000,24.13,24.37,23.99,24.36,377913,0
+TRN.US,D,20230403,000000,24.54,24.76,24.12,24.39,294100,0
+TRN.US,D,20230404,000000,24.46,24.46,23.52,23.78,302178,0
+TRN.US,D,20230405,000000,23.58,23.88,23.29,23.52,328481,0
+TRN.US,D,20230406,000000,23.68,23.7,23.24,23.36,247302,0
+TRN.US,D,20230410,000000,23.78,24.4,23.58,24.13,478271,0
+TRN.US,D,20230411,000000,24.25,24.76,24.25,24.45,387070,0
+TRN.US,D,20230412,000000,24.79,24.79,24.42,24.54,260190,0
+TRN.US,D,20230413,000000,24.34,24.4,24.01,24.07,414749,0
+TRN.US,D,20230414,000000,24.07,24.325,23.68,23.71,430547,0
+TRN.US,D,20230417,000000,23.81,24.28,23.81,24.19,373461,0
+TRN.US,D,20230418,000000,24.29,24.4,23.72,23.83,345173,0
+TRN.US,D,20230419,000000,23.68,24,23.585,23.97,232112,0
+TRN.US,D,20230420,000000,23.78,24.01,23.7,23.94,298597,0
+TRN.US,D,20230421,000000,24.1,24.1,23.64,23.94,289795,0
+TRN.US,D,20230424,000000,23.97,24.295,23.92,24.03,258120,0
+TRN.US,D,20230425,000000,23.72,23.95,23.575,23.8,296011,0
+TRN.US,D,20230426,000000,23.58,23.78,23.06,23.21,306617,0
+TRN.US,D,20230427,000000,23.19,23.82,23.1,23.76,298912,0
+TRN.US,D,20230428,000000,23.73,24.28,23.73,23.95,366814,0
+TRN.US,D,20230501,000000,24.06,24.6,23.78,23.83,372783,0
+TRN.US,D,20230502,000000,22.54,23.1459,20.071,21.67,972622,0
+TRN.US,D,20230503,000000,21.68,21.98,21.13,21.76,775253,0
+TRN.US,D,20230504,000000,21.55,21.66,20.4,20.7,539164,0
+TRN.US,D,20230505,000000,21.07,21.64,21.07,21.53,343022,0
+TRN.US,D,20230508,000000,21.77,21.77,21.015,21.32,305083,0
+TRN.US,D,20230509,000000,21.11,21.21,20.91,21.08,313589,0
+TRN.US,D,20230510,000000,21.44,21.44,20.555,20.94,347004,0
+TRN.US,D,20230511,000000,20.75,20.97,20.585,20.93,254377,0
+TRN.US,D,20230512,000000,21.07,21.11,20.4481,20.73,296746,0
+TRN.US,D,20230515,000000,20.86,21.03,20.68,20.83,343361,0
+TRN.US,D,20230516,000000,20.62,20.745,20.42,20.61,334407,0
+TRN.US,D,20230517,000000,20.95,21.38,20.87,21.25,437306,0
+TRN.US,D,20230518,000000,21.18,21.39,20.8501,21.37,380362,0
+TRN.US,D,20230519,000000,21.78,21.78,21.14,21.4,299863,0
+TRN.US,D,20230522,000000,21.39,21.57,21,21.45,383263,0
+TRN.US,D,20230523,000000,21.34,21.805,21.34,21.56,347306,0
+TRN.US,D,20230524,000000,21.52,21.52,20.91,21,249545,0
+TRN.US,D,20230525,000000,20.77,21.19,20.58,21.17,301027,0
+TRN.US,D,20230526,000000,21.14,21.55,21.05,21.51,225064,0
+TRN.US,D,20230530,000000,21.55,21.63,21.31,21.52,276657,0
+TRN.US,D,20230531,000000,21.33,21.44,20.92,21.15,390415,0
+TRN.US,D,20230601,000000,21.31,21.565,21.06,21.46,367343,0
+TRN.US,D,20230602,000000,21.96,22.89,21.785,22.78,355696,0
+TRN.US,D,20230605,000000,22.67,22.67,21.48,21.93,368424,0
+TRN.US,D,20230606,000000,21.74,22.5,21.74,22.3,1005502,0
+TRN.US,D,20230607,000000,22.52,23.635,21.87,23.57,707239,0
+TRN.US,D,20230608,000000,23.48,23.49,22.92,23.09,429647,0
+TRN.US,D,20230609,000000,23.09,23.09,22.68,22.96,334517,0
+TRN.US,D,20230612,000000,22.85,23.21,22.42,23.05,427795,0
+TRN.US,D,20230613,000000,23.25,23.77,23.18,23.5,383123,0
+TRN.US,D,20230614,000000,23.64,23.808,23.32,23.48,381527,0
+TRN.US,D,20230615,000000,23.45,23.9,23.355,23.9,434173,0
+TRN.US,D,20230616,000000,24.08,24.08,23.52,23.89,1532237,0
+TRN.US,D,20230620,000000,23.66,23.84,23.36,23.62,368683,0
+TRN.US,D,20230621,000000,23.49,23.97,23.3689,23.93,344633,0
+TRN.US,D,20230622,000000,23.95,23.95,23.39,23.61,388339,0
+TRN.US,D,20230623,000000,23.28,23.685,22.96,23.49,1377712,0
+TRN.US,D,20230626,000000,23.51,23.87,23.4725,23.72,294593,0
+TRN.US,D,20230627,000000,23.61,24.15,23.5,24,334579,0
+TRN.US,D,20230628,000000,24.03,24.125,23.74,24.1,278456,0
+TRN.US,D,20230629,000000,24.66,25.685,24.66,25.57,512330,0
+TRN.US,D,20230630,000000,25.78,26.03,25.535,25.71,386541,0
+TRN.US,D,20230703,000000,25.58,25.96,25.55,25.8,295324,0
+TRN.US,D,20230705,000000,25.57,25.6525,25.37,25.43,456693,0
+TRN.US,D,20230706,000000,25.16,25.32,24.64,25.07,353251,0
+TRN.US,D,20230707,000000,25.12,25.8,25.12,25.49,272389,0
+TRN.US,D,20230710,000000,25.34,25.81,25.34,25.69,389937,0
+TRN.US,D,20230711,000000,25.83,26.0179,25.6,25.82,297783,0
+TRN.US,D,20230712,000000,26.15,26.185,25.67,25.72,330838,0
+TRN.US,D,20230713,000000,25.55,25.87,25.3,25.73,218108,0
+TRN.US,D,20230714,000000,25.66,25.66,25.13,25.62,215242,0
+TRN.US,D,20230717,000000,25.58,25.86,25.47,25.5,350947,0
+TRN.US,D,20230718,000000,25.44,25.84,25.26,25.62,319036,0
+TRN.US,D,20230719,000000,25.76,25.95,25.54,25.88,296325,0
+TRN.US,D,20230720,000000,26,26.1,25.76,25.93,215094,0
+TRN.US,D,20230721,000000,26,26,25.45,25.49,266610,0
+TRN.US,D,20230724,000000,25.36,25.78,25.26,25.7,185034,0
+TRN.US,D,20230725,000000,25.7,25.86,25.55,25.74,222350,0
+TRN.US,D,20230726,000000,25.86,26.23,25.82,25.85,232734,0
+TRN.US,D,20230727,000000,25.95,26.08,25.65,25.69,333662,0
+TRN.US,D,20230728,000000,25.98,26.13,25.77,25.79,337670,0
+TRN.US,D,20230731,000000,26.01,26.31,26.01,26.22,430389,0
+TRN.US,D,20230801,000000,24.01,25.6,23.83,25.58,686903,0
+TRN.US,D,20230802,000000,25.68,26.89,25.68,26.87,502863,0
+TRN.US,D,20230803,000000,26.79,26.79,26.07,26.16,325614,0
+TRN.US,D,20230804,000000,26.26,26.26,25.68,25.71,291867,0
+TRN.US,D,20230807,000000,25.69,26.31,25.69,26.26,203663,0
+TRN.US,D,20230808,000000,25.77,26.18,25.5,26.15,245878,0
+TRN.US,D,20230809,000000,26.13,26.3,25.87,26.03,244263,0
+TRN.US,D,20230810,000000,26.01,26.5,26.01,26.25,280945,0
+TRN.US,D,20230811,000000,26.2,26.3,25.98,26.23,250245,0
+TRN.US,D,20230814,000000,26.16,26.18,25.66,26.01,256640,0
+TRN.US,D,20230815,000000,25.87,25.87,25.43,25.48,188040,0
+TRN.US,D,20230816,000000,25.47,25.76,25.205,25.22,205745,0
+TRN.US,D,20230817,000000,25.22,25.56,25.22,25.33,195763,0
+TRN.US,D,20230818,000000,25.14,25.47,25.08,25.22,281274,0
+TRN.US,D,20230821,000000,25.14,25.17,24.775,24.89,244582,0
+TRN.US,D,20230822,000000,24.98,25.21,24.69,24.71,183736,0
+TRN.US,D,20230823,000000,24.89,25.17,24.73,25.11,203640,0
+TRN.US,D,20230824,000000,24.95,25.26,24.91,24.95,254086,0
+TRN.US,D,20230825,000000,25.13,25.24,24.66,24.86,155802,0
+TRN.US,D,20230828,000000,24.92,25.31,24.9,24.93,183537,0
+TRN.US,D,20230829,000000,24.97,25.31,24.77,25.16,239571,0
+TRN.US,D,20230830,000000,25.21,25.355,24.95,25.01,220820,0
+TRN.US,D,20230831,000000,25.06,25.26,24.95,25.07,288617,0
+TRN.US,D,20230901,000000,25.29,25.585,25.29,25.55,267883,0
+TRN.US,D,20230905,000000,25.21,25.21,24.05,24.11,448707,0
+TRN.US,D,20230906,000000,24.15,24.42,23.78,23.87,287394,0
+TRN.US,D,20230907,000000,24.07,24.07,23.08,23.38,341634,0
+TRN.US,D,20230908,000000,23.31,23.64,23.1404,23.57,215553,0
+TRN.US,D,20230911,000000,23.69,23.96,23.53,23.79,247992,0
+TRN.US,D,20230912,000000,23.71,23.96,23.64,23.79,198324,0
+TRN.US,D,20230913,000000,23.79,23.79,23.46,23.58,245863,0
+TRN.US,D,20230914,000000,23.83,24.36,23.83,24.35,318443,0
+TRN.US,D,20230915,000000,24.22,24.36,23.88,24.02,1055095,0
+TRN.US,D,20230918,000000,24.18,24.37,23.99,24.02,245704,0
+TRN.US,D,20230919,000000,24.11,24.76,24.11,24.6,468237,0
+TRN.US,D,20230920,000000,24.78,25.3,24.755,24.86,412525,0
+TRN.US,D,20230921,000000,24.75,25.5,24.44,25.35,644239,0
+TRN.US,D,20230922,000000,25.39,25.57,24.99,25.29,400661,0
+TRN.US,D,20230925,000000,25.09,25.9,25.09,25.36,440728,0
+TRN.US,D,20230926,000000,25.17,25.3409,24.59,24.59,368428,0
+TRN.US,D,20230927,000000,24.84,25.02,24.58,24.81,306701,0
+TRN.US,D,20230928,000000,24.71,25.26,24.71,25.01,417008,0
+TRN.US,D,20230929,000000,25.19,25.19,24.24,24.35,449870,0
+TRN.US,D,20231002,000000,24.16,24.16,23.54,23.58,476941,0
+TRN.US,D,20231003,000000,23.51,23.595,23.1875,23.34,302317,0
+TRN.US,D,20231004,000000,22.43,22.73,21,21.24,774992,0
+TRN.US,D,20231005,000000,21.26,21.77,21.11,21.39,654122,0
+TRN.US,D,20231006,000000,21.46,21.8,21,21.6,528443,0
+TRN.US,D,20231009,000000,21.47,22.04,21.34,21.97,472470,0
+TRN.US,D,20231010,000000,22.12,22.58,22.08,22.23,337634,0
+TRN.US,D,20231011,000000,22.25,22.58,22.18,22.58,353599,0
+TRN.US,D,20231012,000000,22.38,22.38,21.85,22,243843,0
+TRN.US,D,20231013,000000,22.2,22.28,21.84,21.91,258642,0
+TRN.US,D,20231016,000000,23.28,23.57,22.495,22.94,485314,0
+TRN.US,D,20231017,000000,22.78,23.33,22.78,23.06,494865,0
+TRN.US,D,20231018,000000,22.71,22.73,22.22,22.27,357866,0
+TRN.US,D,20231019,000000,22.15,22.43,21.711,21.76,372541,0
+TRN.US,D,20231020,000000,21.86,21.97,21.53,21.58,429550,0
+TRN.US,D,20231023,000000,21.51,21.76,21.24,21.3,335942,0
+TRN.US,D,20231024,000000,21.55,21.55,21.04,21.04,291608,0
+TRN.US,D,20231025,000000,20.6,20.68,20.04,20.12,735756,0
+TRN.US,D,20231026,000000,20.39,20.67,20.19,20.65,567017,0
+TRN.US,D,20231027,000000,20.65,20.65,20.22,20.29,422043,0
+TRN.US,D,20231030,000000,20.55,20.85,20.35,20.8,400895,0
+TRN.US,D,20231031,000000,20.74,20.91,20.57,20.83,295681,0
+TRN.US,D,20231101,000000,20.65,20.88,20.43,20.7,416935,0
+TRN.US,D,20231102,000000,21.64,22.92,21.175,22.75,529509,0
+TRN.US,D,20231103,000000,23.23,24.27,23.15,24,619943,0
+TRN.US,D,20231106,000000,23.91,23.96,23.405,23.93,422823,0
+TRN.US,D,20231107,000000,23.81,23.81,23.44,23.53,291961,0
+TRN.US,D,20231108,000000,23.52,23.595,22.92,23.09,323551,0
+TRN.US,D,20231109,000000,23.37,23.46,22.99,23.08,249071,0
+TRN.US,D,20231110,000000,23.3,23.49,22.995,23.36,244903,0
+TRN.US,D,20231113,000000,23.23,23.53,23.16,23.32,231942,0
+TRN.US,D,20231114,000000,23.5,24.3,23.5,24.28,565388,0
+TRN.US,D,20231115,000000,24.35,24.89,24.35,24.71,329155,0
+TRN.US,D,20231116,000000,24.66,24.71,24.11,24.43,300765,0
+TRN.US,D,20231117,000000,24.79,25.06,24.64,24.92,510986,0
+TRN.US,D,20231120,000000,24.76,24.93,24.6,24.85,378749,0
+TRN.US,D,20231121,000000,24.72,24.81,24.5,24.57,193033,0
+TRN.US,D,20231122,000000,24.76,24.76,24.385,24.64,171824,0
+TRN.US,D,20231124,000000,24.72,24.86,24.55,24.74,89202,0
+TRN.US,D,20231127,000000,24.53,24.835,24.34,24.64,330721,0
+TRN.US,D,20231128,000000,24.49,24.605,24.2,24.23,340117,0
+TRN.US,D,20231129,000000,24.58,24.78,24.4515,24.6,288846,0
+TRN.US,D,20231130,000000,24.68,24.99,24.39,24.96,430797,0
+TRN.US,D,20231201,000000,24.96,25.65,24.95,25.62,397885,0
+TRN.US,D,20231204,000000,25.5,26.22,25.5,26.16,407514,0
+TRN.US,D,20231205,000000,26.06,26.06,25.36,25.54,397071,0
+TRN.US,D,20231206,000000,25.84,26.16,25.57,25.58,324752,0
+TRN.US,D,20231207,000000,25.75,26.34,25.71,26.34,386628,0
+TRN.US,D,20231208,000000,26.35,26.84,26.35,26.56,284399,0
+TRN.US,D,20231211,000000,26.59,26.68,26.335,26.56,344413,0
+TRN.US,D,20231212,000000,26.5,26.78,26.28,26.64,329377,0
+TRN.US,D,20231213,000000,26.61,27.61,26.3,27.47,638684,0
+TRN.US,D,20231214,000000,28,28.75,27.98,28.61,444894,0
+TRN.US,D,20231215,000000,28.65,28.86,28.11,28.33,972942,0
+TRN.US,D,20231218,000000,28.46,28.46,27.1201,27.19,654514,0
+TRN.US,D,20231219,000000,27.54,27.74,27.2,27.37,1059694,0
+TRN.US,D,20231220,000000,27.34,27.46,25.84,25.86,1240180,0
+TRN.US,D,20231221,000000,26.26,26.45,25.91,26.36,537214,0
+TRN.US,D,20231222,000000,26.58,26.84,26.17,26.35,446447,0
+TRN.US,D,20231226,000000,26.51,26.73,26.36,26.51,522173,0
+TRN.US,D,20231227,000000,26.49,26.63,26.31,26.45,401663,0
+TRN.US,D,20231228,000000,26.25,26.77,26.202,26.77,365648,0
+TRN.US,D,20231229,000000,26.75,26.9,26.285,26.59,328991,0
+TRN.US,D,20240102,000000,26.44,26.76,26.32,26.59,512480,0
+TRN.US,D,20240103,000000,26.3,26.47,25.8,26.11,461879,0
+TRN.US,D,20240104,000000,26.09,26.47,25.92,25.95,581038,0
+TRN.US,D,20240105,000000,26.06,26.83,26.005,26.23,480207,0
+TRN.US,D,20240108,000000,26.07,26.535,25.89,26.52,380234,0
+TRN.US,D,20240109,000000,26.1,26.1,25.51,25.52,497905,0
+TRN.US,D,20240110,000000,25.33,25.48,25.105,25.37,525127,0
+TRN.US,D,20240111,000000,24.97,25,24.51,24.93,483270,0
+TRN.US,D,20240112,000000,25.24,25.24,24.69,24.84,231425,0
+TRN.US,D,20240116,000000,24.49,24.645,24.305,24.42,295669,0
+TRN.US,D,20240117,000000,23.93,24.1927,23.79,23.84,364770,0
+TRN.US,D,20240118,000000,23.89,23.98,23.4,23.84,346090,0
+TRN.US,D,20240119,000000,23.94,24.7,23.64,24.69,480252,0
+TRN.US,D,20240122,000000,24.96,25.72,24.87,25.5,500271,0
+TRN.US,D,20240123,000000,25.9,26.18,25.5,25.57,454461,0
+TRN.US,D,20240124,000000,26.06,26.06,25.2822,25.47,362071,0
+TRN.US,D,20240125,000000,25.82,26.115,25.565,25.86,355398,0
+TRN.US,D,20240126,000000,26.05,26.15,25.73,25.87,304709,0
+TRN.US,D,20240129,000000,25.87,25.94,25.44,25.92,343927,0
+TRN.US,D,20240130,000000,25.67,26.03,25.62,26.01,424394,0
+TRN.US,D,20240131,000000,26.07,26.26,25.1,25.14,799912,0
+TRN.US,D,20240201,000000,25.22,25.425,24.85,25.4,422372,0
+TRN.US,D,20240202,000000,25.01,25.77,24.82,25.57,436144,0
+TRN.US,D,20240205,000000,25.18,25.505,24.94,25.31,325273,0
+TRN.US,D,20240206,000000,25.25,25.999,25.25,25.87,410077,0
+TRN.US,D,20240207,000000,25.99,25.99,25.36,25.53,435545,0
+TRN.US,D,20240208,000000,25.51,26.04,25.43,26,357859,0
+TRN.US,D,20240209,000000,26.04,26.34,25.6,26.32,319293,0
+TRN.US,D,20240212,000000,26.31,27.04,26.19,26.74,559369,0
+TRN.US,D,20240213,000000,25.92,25.98,25.38,25.76,605087,0
+TRN.US,D,20240214,000000,26.15,26.6,25.94,26.46,415145,0
+TRN.US,D,20240215,000000,26.67,27.34,26.67,27.31,485030,0
+TRN.US,D,20240216,000000,26.89,27.21,26.511,26.54,427418,0
+TRN.US,D,20240220,000000,26.11,26.492,26.0232,26.31,522058,0
+TRN.US,D,20240221,000000,26.33,26.61,26.09,26.53,484611,0
+TRN.US,D,20240222,000000,25.93,26.2081,24.53,25.43,739609,0
+TRN.US,D,20240223,000000,25.17,25.17,23.673,24.59,676702,0
+TRN.US,D,20240226,000000,24.41,24.5,24.11,24.25,629663,0
+TRN.US,D,20240227,000000,24.45,24.67,24.21,24.58,429771,0
+TRN.US,D,20240228,000000,24.29,24.91,24.29,24.4,464117,0
+TRN.US,D,20240229,000000,24.75,25.46,24.693,25.38,628622,0
+TRN.US,D,20240301,000000,25.29,25.29,24.89,25.04,347768,0
+TRN.US,D,20240304,000000,25.02,25.18,24.65,24.67,505586,0
+TRN.US,D,20240305,000000,24.54,25.44,24.49,25.11,464955,0
+TRN.US,D,20240306,000000,25.31,25.76,25.09,25.5,481657,0
+TRN.US,D,20240307,000000,25.65,25.88,25.605,25.88,358610,0
+TRN.US,D,20240308,000000,26,26.6283,26,26.25,521270,0
+TRN.US,D,20240311,000000,26.24,26.53,25.555,26.03,508045,0
+TRN.US,D,20240312,000000,26.03,26.16,25.62,25.8,379419,0
+TRN.US,D,20240313,000000,25.74,26.27,25.74,26,502549,0
+TRN.US,D,20240314,000000,25.74,25.87,25.17,25.47,556525,0
+TRN.US,D,20240315,000000,25.26,26.2,25.26,25.98,1781232,0
+TRN.US,D,20240318,000000,25.85,26.14,25.68,25.82,581365,0
+TRN.US,D,20240319,000000,25.77,26.18,25.7605,26.05,559690,0
+TRN.US,D,20240320,000000,25.94,26.56,25.65,26.35,399478,0
+TRN.US,D,20240321,000000,26.41,27.37,26.41,26.73,480060,0
+TRN.US,D,20240322,000000,26.79,26.83,26.2,26.39,384734,0
+TRN.US,D,20240325,000000,26.51,27.17,26.51,27.13,426814,0
+TRN.US,D,20240326,000000,27.24,27.68,27.06,27.44,399690,0
+TRN.US,D,20240327,000000,27.72,28.08,27.455,28.04,527859,0
+TRN.US,D,20240328,000000,28.12,28.22,27.72,27.85,640779,0
+TRN.US,D,20240401,000000,27.86,28,27.16,27.21,365960,0
+TRN.US,D,20240402,000000,27.11,27.11,26.54,27.04,569421,0
+TRN.US,D,20240403,000000,26.9,27.67,26.9,27.57,393485,0
+TRN.US,D,20240404,000000,27.85,28,27.125,27.2,371014,0
+TRN.US,D,20240405,000000,27.62,28.19,27.415,27.93,455098,0
+TRN.US,D,20240408,000000,28.05,28.2,27.8,27.85,450510,0
+TRN.US,D,20240409,000000,28,28.2,27.49,27.93,277310,0
+TRN.US,D,20240410,000000,27.26,27.48,26.81,27.34,384409,0
+TRN.US,D,20240411,000000,27.42,27.71,27.19,27.7,340356,0
+TRN.US,D,20240412,000000,27.25,27.4,26.73,26.86,376330,0
+TRN.US,D,20240415,000000,27.09,27.275,26.5,26.57,304438,0
+TRN.US,D,20240416,000000,26.34,26.35,25.98,26.13,379921,0
+TRN.US,D,20240417,000000,26.34,26.34,25.89,25.89,354217,0
+TRN.US,D,20240418,000000,26.08,26.505,25.94,26.25,533078,0
+TRN.US,D,20240419,000000,26.22,26.75,26.22,26.526,448487,0
+TRN.US,D,20240422,000000,26.6,26.7908,26.305,26.43,493475,0
+TRN.US,D,20240423,000000,26.39,26.76,26.29,26.76,1977849,0
+TRN.US,D,20240424,000000,26.59,27.2,26.39,27.18,621725,0
+TRN.US,D,20240425,000000,26.99,27.25,26.55,27.11,997327,0
+TRN.US,D,20240426,000000,27.3,27.62,27.09,27.14,442477,0
+TRN.US,D,20240429,000000,27.22,27.385,26.96,27.06,362301,0
+TRN.US,D,20240430,000000,26.9,26.9,25.955,26.02,852574,0
+TRN.US,D,20240501,000000,27.19,29.83,26.84,29.55,1401003,0
+TRN.US,D,20240502,000000,29.89,30.456,29.509,30.05,1107223,0
+TRN.US,D,20240503,000000,30.4,30.65,29.78,30.44,628976,0
+TRN.US,D,20240506,000000,30.82,31,30.33,30.51,415083,0
+TRN.US,D,20240507,000000,30.67,30.83,30.545,30.57,371030,0
+TRN.US,D,20240508,000000,30.25,30.825,29.96,30.67,582631,0
+TRN.US,D,20240509,000000,30.84,31.07,30.575,31.06,382829,0
+TRN.US,D,20240510,000000,31.2,31.27,30.7,31.24,304908,0
+TRN.US,D,20240513,000000,31.44,31.59,30.98,30.99,438518,0
+TRN.US,D,20240514,000000,31.39,31.52,30.825,30.9,494198,0
+TRN.US,D,20240515,000000,31.21,31.275,30.695,30.74,389330,0
+TRN.US,D,20240516,000000,30.64,31.11,30.47,31.08,398489,0
+TRN.US,D,20240517,000000,31.08,31.22,30.93,31.04,232695,0
+TRN.US,D,20240520,000000,30.96,31.34,30.75,30.75,362229,0
+TRN.US,D,20240521,000000,30.66,30.995,30.5,30.94,598467,0
+TRN.US,D,20240522,000000,30.83,30.83,30.04,30.21,315324,0
+TRN.US,D,20240523,000000,30.25,30.3,29.43,29.72,345565,0
+TRN.US,D,20240524,000000,30.01,30.45,29.705,30.42,344744,0
+TRN.US,D,20240528,000000,30.59,31.14,30.468,30.76,470244,0
+TRN.US,D,20240529,000000,30.39,30.65,30.22,30.5,311946,0
+TRN.US,D,20240530,000000,30.82,31.11,30.79,31.1,513308,0
+TRN.US,D,20240531,000000,31.13,31.49,30.9538,31.45,1093096,0
+TRN.US,D,20240603,000000,31.85,32,31.02,31.24,1394114,0
+TRN.US,D,20240604,000000,31.02,31.27,30.405,30.43,408051,0
+TRN.US,D,20240605,000000,30.57,30.81,30.28,30.36,327839,0
+TRN.US,D,20240606,000000,30.24,30.41,29.51,29.63,273948,0
+TRN.US,D,20240607,000000,29.24,29.43,28.81,29.29,339593,0
+TRN.US,D,20240610,000000,28.93,29.18,28.6,29.16,344156,0
+TRN.US,D,20240611,000000,28.82,28.88,28.44,28.79,345619,0
+TRN.US,D,20240612,000000,29.56,29.63,28.99,29.2,419094,0
+TRN.US,D,20240613,000000,29.07,29.08,28.62,28.87,379045,0
+TRN.US,D,20240614,000000,28.38,28.42,27.515,28.1,506007,0
+TRN.US,D,20240617,000000,28.09,29.6,27.91,29.6,833660,0
+TRN.US,D,20240618,000000,29.66,30.72,29.65,30.61,648584,0
+TRN.US,D,20240620,000000,30.65,31.29,30.44,31.21,713001,0
+TRN.US,D,20240621,000000,31.12,31.185,30.51,30.66,1541034,0
+TRN.US,D,20240624,000000,30.69,31.42,30.62,30.94,429880,0
+TRN.US,D,20240625,000000,30.72,30.7399,30.07,30.16,532676,0
+TRN.US,D,20240626,000000,30.04,30.14,29.65,29.68,643225,0
+TRN.US,D,20240627,000000,29.84,29.98,29.44,29.67,509044,0
+TRN.US,D,20240628,000000,29.97,30.14,29.37,29.92,3330955,0
+TRN.US,D,20240701,000000,29.9,30,29.18,29.23,402939,0
+TRN.US,D,20240702,000000,29.23,29.65,29.12,29.3,1329453,0
+TRN.US,D,20240703,000000,29.39,29.72,29.29,29.42,300653,0
+TRN.US,D,20240705,000000,29.32,29.7,28.96,29.53,345227,0
+TRN.US,D,20240708,000000,29.41,29.645,28.5,28.78,877068,0
+TRN.US,D,20240709,000000,28.75,29.115,28.35,28.69,701293,0
+TRN.US,D,20240710,000000,28.83,28.91,28.315,28.66,684526,0
+TRN.US,D,20240711,000000,29.37,29.82,28.91,29.62,1019778,0
+TRN.US,D,20240712,000000,29.94,29.94,29.49,29.51,610952,0
+TRN.US,D,20240715,000000,29.49,30.35,29.4,30.05,743365,0
+TRN.US,D,20240716,000000,30.31,31.43,30.215,31.38,597128,0
+TRN.US,D,20240717,000000,31.11,31.85,31.04,31.26,436136,0
+TRN.US,D,20240718,000000,31.01,31.89,30.962,31.25,496552,0
+TRN.US,D,20240719,000000,31.21,31.47,30.8014,30.87,364135,0
+TRN.US,D,20240722,000000,30.98,31.7,30.55,31.59,403018,0
+TRN.US,D,20240723,000000,31.37,32.73,31.28,32.63,857379,0
+TRN.US,D,20240724,000000,32.6,33.7,32.08,32.26,895728,0
+TRN.US,D,20240725,000000,32.46,33.68,32.38,33.28,715402,0
+TRN.US,D,20240726,000000,33.92,34.24,33.12,33.32,491044,0
+TRN.US,D,20240729,000000,33.35,33.35,32.5,32.74,413489,0
+TRN.US,D,20240730,000000,32.98,33.45,32.71,32.84,361019,0
+TRN.US,D,20240731,000000,33.02,33.68,32.54,33.06,538240,0
+TRN.US,D,20240801,000000,35,37.04,34.76,36.5,1675372,0
+TRN.US,D,20240802,000000,34.65,34.77,32.585,33.97,1089484,0
+TRN.US,D,20240805,000000,32.14,34.11,31.72,33.47,988037,0
+TRN.US,D,20240806,000000,33.43,34.395,33.185,33.57,679598,0
+TRN.US,D,20240807,000000,33.96,33.96,32.69,32.74,665104,0
+TRN.US,D,20240808,000000,33.22,33.62,32.5,32.84,1119742,0
+TRN.US,D,20240809,000000,32.83,33.135,32.37,32.91,558279,0
+TRN.US,D,20240812,000000,32.86,32.9099,31.735,31.84,454561,0
+TRN.US,D,20240813,000000,31.94,32.26,31.53,32.1,446374,0
+TRN.US,D,20240814,000000,32.25,32.25,31.71,32.07,293457,0
+TRN.US,D,20240815,000000,32.76,32.85,32.14,32.2,615085,0
+TRN.US,D,20240816,000000,32.12,32.475,31.96,32.34,453398,0
+TRN.US,D,20240819,000000,32.35,32.7,32.16,32.68,361764,0
+TRN.US,D,20240820,000000,32.51,32.62,31.82,31.96,237848,0
+TRN.US,D,20240821,000000,32.11,32.27,31.85,32.17,327877,0
+TRN.US,D,20240822,000000,32.3,32.3,31.85,31.94,369023,0
+TRN.US,D,20240823,000000,32.2,32.75,31.87,32.49,615018,0
+TRN.US,D,20240826,000000,32.87,32.915,32.37,32.45,363402,0
+TRN.US,D,20240827,000000,32.36,32.51,32.14,32.28,412283,0
+TRN.US,D,20240828,000000,32.17,32.83,32.17,32.69,635487,0
+TRN.US,D,20240829,000000,32.8,33.1997,32.535,32.87,606086,0
+TRN.US,D,20240830,000000,32.73,33.02,32.43,33.01,407489,0
+TRN.US,D,20240903,000000,32.7,32.905,31.8201,32.14,600136,0
+TRN.US,D,20240904,000000,31.96,32.265,31.79,32.09,394674,0
+TRN.US,D,20240905,000000,32.17,32.47,31.59,32.42,438886,0
+TRN.US,D,20240906,000000,32.37,32.61,30.78,31.05,548820,0
+TRN.US,D,20240909,000000,30.8,30.917,30.43,30.55,523288,0
+TRN.US,D,20240910,000000,30.59,30.64,30.12,30.61,399459,0
+TRN.US,D,20240911,000000,30.36,30.7,29.6601,30.51,430218,0
+TRN.US,D,20240912,000000,30.75,31.015,30.46,30.77,560021,0
+TRN.US,D,20240913,000000,31.15,32,30.96,31.9,725691,0
+TRN.US,D,20240916,000000,32.12,32.58,31.98,32.52,372738,0
+TRN.US,D,20240917,000000,32.83,33.44,32.67,33.13,482070,0
+TRN.US,D,20240918,000000,33.15,33.97,32.57,33.2,562749,0
+TRN.US,D,20240919,000000,33.96,34.14,33.16,34.13,556259,0
+TRN.US,D,20240920,000000,34.04,34.645,33.715,34.2,1593794,0
+TRN.US,D,20240923,000000,34.33,34.5,33.93,34,362839,0
+TRN.US,D,20240924,000000,34.2,34.29,33.8,34.19,305068,0
+TRN.US,D,20240925,000000,34.25,34.45,33.91,34.05,412850,0
+TRN.US,D,20240926,000000,34.4,34.73,33.94,33.94,388844,0
+TRN.US,D,20240927,000000,34.29,34.74,34.09,34.37,455186,0
+TRN.US,D,20240930,000000,34.29,34.97,34.005,34.84,526056,0
+TRN.US,D,20241001,000000,34.65,34.735,33.73,33.99,448173,0
+TRN.US,D,20241002,000000,33.84,34.12,33.565,33.82,344356,0
+TRN.US,D,20241003,000000,33.54,33.565,32.89,33.33,296749,0
+TRN.US,D,20241004,000000,33.88,34,33.5391,33.99,260717,0
+TRN.US,D,20241007,000000,33.78,34.435,33.772,34.16,417257,0
+TRN.US,D,20241008,000000,34.19,34.26,33.74,34.23,585254,0
+TRN.US,D,20241009,000000,34.08,35.27,34.08,35.11,678218,0
+TRN.US,D,20241010,000000,34.97,35.65,34.75,35.46,482892,0
+TRN.US,D,20241011,000000,35.57,36.7,35.57,35.98,607019,0
+TRN.US,D,20241014,000000,35.79,36.69,35.25,36.63,390897,0
+TRN.US,D,20241015,000000,36.22,36.45,35.21,35.21,1021424,0
+TRN.US,D,20241016,000000,35.63,36.3,35.6,35.77,522091,0
+TRN.US,D,20241017,000000,35.73,35.73,34.98,35.2,375589,0
+TRN.US,D,20241018,000000,35.51,35.7,35.28,35.34,326931,0
+TRN.US,D,20241021,000000,34.71,35.35,34.19,34.19,611405,0
+TRN.US,D,20241022,000000,34.39,34.81,33.97,34.78,381404,0
+TRN.US,D,20241023,000000,34.68,34.93,34.555,34.76,362120,0
+TRN.US,D,20241024,000000,35.03,35.79,35.01,35.76,534426,0
+TRN.US,D,20241025,000000,35.98,36.1,35.43,35.44,390499,0
+TRN.US,D,20241028,000000,35.72,36.4,35.69,36.15,450668,0
+TRN.US,D,20241029,000000,35.94,35.99,35.52,35.64,315835,0
+TRN.US,D,20241030,000000,35.52,36.11,35.52,35.73,469221,0
+TRN.US,D,20241031,000000,34.54,35.8,34.27,34.28,435606,0
+TRN.US,D,20241101,000000,34.46,34.505,32.48,32.58,704768,0
+TRN.US,D,20241104,000000,32.3,33.33,32.26,33.01,370670,0
+TRN.US,D,20241105,000000,32.88,33.95,32.88,33.8,352431,0
+TRN.US,D,20241106,000000,35.99,37.54,35.745,37,993814,0
+TRN.US,D,20241107,000000,36.91,37.35,36.39,36.86,703756,0
+TRN.US,D,20241108,000000,36.87,37.53,36.81,37.14,662389,0
+TRN.US,D,20241111,000000,37.95,38.36,37.515,38.2,610096,0
+TRN.US,D,20241112,000000,38.27,38.69,38,38.28,1733902,0
+TRN.US,D,20241113,000000,38.39,38.51,37.67,37.87,470251,0
+TRN.US,D,20241114,000000,38.025,38.38,36.88,37.37,387933,0
+TRN.US,D,20241115,000000,37.77,37.87,36.85,37.22,375997,0
+TRN.US,D,20241118,000000,37.1501,37.6,37.1,37.44,399546,0
+TRN.US,D,20241119,000000,37.2,38,37.09,37.98,304176,0
+TRN.US,D,20241120,000000,38,38.16,36.62,37.05,537378,0
+TRN.US,D,20241121,000000,37.23,37.73,36.96,37.17,456385,0
+TRN.US,D,20241122,000000,37.245,37.95,37.245,37.55,645870,0
+TRN.US,D,20241125,000000,37.99,38.54,37.86,37.87,552087,0
+TRN.US,D,20241126,000000,37.34,37.87,37.14,37.68,462789,0
+TRN.US,D,20241127,000000,37.685,38.07,37.43,37.45,336380,0
+TRN.US,D,20241129,000000,37.725,38.1,37.6,37.7,247999,0
+TRN.US,D,20241202,000000,37.44,38.1,37.07,37.67,405438,0
+TRN.US,D,20241203,000000,37.79,37.79,37.18,37.35,350988,0
+TRN.US,D,20241204,000000,37.04,37.73,37.04,37.54,332357,0
+TRN.US,D,20241205,000000,37.54,37.83,37.29,37.35,312111,0
+TRN.US,D,20241206,000000,37.62,38.1,37.385,37.98,435041,0
+TRN.US,D,20241209,000000,38.07,38.455,37.28,37.36,503988,0
+TRN.US,D,20241210,000000,37.36,38.8125,36.71,38.37,500283,0
+TRN.US,D,20241211,000000,38.68,39,37.88,37.91,442905,0
+TRN.US,D,20241212,000000,37.51,37.97,37.36,37.38,313604,0
+TRN.US,D,20241213,000000,37.38,37.71,37.215,37.32,319971,0
+TRN.US,D,20241216,000000,37.5,37.82,37.11,37.78,420317,0
+TRN.US,D,20241217,000000,37.49,37.655,36.04,36.68,603631,0
+TRN.US,D,20241218,000000,36.915,37.18,34.5,34.97,633554,0
+TRN.US,D,20241219,000000,35.325,36.09,35.32,35.38,588757,0
+TRN.US,D,20241220,000000,35.23,36.59,35.15,35.76,1927014,0
+TRN.US,D,20241223,000000,35.54,35.67,34.9,35.17,560508,0
+TRN.US,D,20241224,000000,34.99,35.85,34.99,35.83,127890,0
+TRN.US,D,20241226,000000,35.62,36.02,35.355,35.91,227068,0
+TRN.US,D,20241227,000000,35.69,36.05,35.13,35.48,217164,0
+TRN.US,D,20241230,000000,35.5325,35.5325,34.88,35.27,1022742,0
+TRN.US,D,20241231,000000,35.57,35.79,35.04,35.1,375903,0
+TRN.US,D,20250102,000000,35.34,35.675,34.77,35.08,333454,0
+TRN.US,D,20250103,000000,35.28,36.04,34.91,35.94,347636,0
+TRN.US,D,20250106,000000,35.84,36.72,35.84,36.21,558406,0
+TRN.US,D,20250107,000000,36.39,36.49,35.09,35.3,459542,0
+TRN.US,D,20250108,000000,35.075,35.075,33.9,34.82,793067,0
+TRN.US,D,20250110,000000,34.215,35.29,34.065,34.95,538896,0
+TRN.US,D,20250113,000000,34.95,36.24,34.89,36.21,468420,0
+TRN.US,D,20250114,000000,36.775,37.66,36.65,37.46,447565,0
+TRN.US,D,20250115,000000,37.845,38.12,37.52,37.66,626258,0
+TRN.US,D,20250116,000000,37.76,37.9327,37.24,37.58,355640,0
+TRN.US,D,20250117,000000,37.835,38.337,37.76,38.18,482825,0
+TRN.US,D,20250121,000000,38.735,39.19,38.32,38.51,493280,0
+TRN.US,D,20250122,000000,38.33,38.9,38.2,38.38,423539,0
+TRN.US,D,20250123,000000,38.3,39.83,38.11,39.34,472839,0
+TRN.US,D,20250124,000000,39.245,39.602,39.005,39.45,374302,0
+TRN.US,D,20250127,000000,39.1029,39.22,38.12,38.42,636100,0
+TRN.US,D,20250128,000000,38.225,38.6399,37.58,37.76,415123,0
+TRN.US,D,20250129,000000,37.89,38.6,37.66,37.71,385515,0
+TRN.US,D,20250130,000000,37.975,38.8,37.975,38.3,291245,0
+TRN.US,D,20250131,000000,38.205,38.34,37.5,37.83,753678,0
+TRN.US,D,20250203,000000,36.885,37.25,35.86,36.51,653556,0
+TRN.US,D,20250204,000000,36.53,37.38,36.525,37.2,370050,0
+TRN.US,D,20250205,000000,37.315,37.69,37.26,37.65,407870,0
+TRN.US,D,20250206,000000,37.835,38.14,37.48,37.71,354423,0
+TRN.US,D,20250207,000000,37.55,38.035,37.09,37.14,379842,0
+TRN.US,D,20250210,000000,37.28,37.35,36.85,37.05,243385,0
+TRN.US,D,20250211,000000,36.885,37.62,36.87,37.22,305326,0
+TRN.US,D,20250212,000000,36.5,36.51,35.27,35.48,509252,0
+TRN.US,D,20250213,000000,35.74,36.04,35.16,35.17,431273,0
+TRN.US,D,20250214,000000,35.29,35.495,34.12,34.39,737332,0
+TRN.US,D,20250218,000000,34.505,34.89,34.27,34.57,803427,0
+TRN.US,D,20250219,000000,34.39,34.5201,33.72,34.21,800410,0
+TRN.US,D,20250220,000000,33.525,33.525,30.5,31.36,1228265,0
+TRN.US,D,20250221,000000,31.48,31.79,29.92,30.22,933153,0
+TRN.US,D,20250224,000000,30.46,31.25,30.277,30.31,1014228,0
+TRN.US,D,20250225,000000,30.72,31.115,30.41,30.78,706216,0
+TRN.US,D,20250226,000000,30.97,31.63,30.93,31.16,537989,0
+TRN.US,D,20250227,000000,31.125,31.35,30.455,30.99,582066,0
+TRN.US,D,20250228,000000,30.875,31.115,30.595,31.09,630031,0
+TRN.US,D,20250303,000000,31.25,31.405,29.795,30.09,792910,0
+TRN.US,D,20250304,000000,29.83,30,29.22,29.44,659585,0
+TRN.US,D,20250305,000000,29.695,29.99,29.32,29.84,679419,0
+TRN.US,D,20250306,000000,29.545,30.3,29.25,29.78,563919,0
+TRN.US,D,20250307,000000,29.74,30.045,29.0783,29.83,473985,0
+TRN.US,D,20250310,000000,29.385,29.68,29.06,29.27,725846,0
+TRN.US,D,20250311,000000,29.36,29.855,29.2804,29.39,533390,0
+TRN.US,D,20250312,000000,29.61,29.61,28.85,29.01,598218,0
+TRN.US,D,20250313,000000,29.045,29.26,28.67,28.9,381540,0
+TRN.US,D,20250314,000000,28.9,29.36,28.65,29.19,747973,0
+TRN.US,D,20250317,000000,29.17,29.81,29.17,29.48,488064,0
+TRN.US,D,20250318,000000,29.19,29.55,29.005,29.15,580443,0
+TRN.US,D,20250319,000000,29.29,29.725,29.13,29.49,664523,0
+TRN.US,D,20250320,000000,29.183,29.81,29.18,29.63,399137,0
+TRN.US,D,20250321,000000,29.4,29.49,29.065,29.38,1258878,0
+TRN.US,D,20250324,000000,29.745,29.91,29.46,29.64,360180,0
+TRN.US,D,20250325,000000,29.58,29.71,29.22,29.59,440135,0
+TRN.US,D,20250326,000000,29.61,29.69,29.165,29.37,311985,0
+TRN.US,D,20250327,000000,29.4374,29.4374,28.93,29,381463,0
+TRN.US,D,20250328,000000,29.125,29.125,27.995,28.45,687274,0
+TRN.US,D,20250331,000000,28.085,28.24,27.67,28.06,870824,0
+TRN.US,D,20250401,000000,27.97,28.22,27.55,28.13,614923,0
+TRN.US,D,20250402,000000,27.79,28.88,27.79,28.86,959352,0
+TRN.US,D,20250403,000000,27.52,27.86,26.37,26.65,722336,0
+TRN.US,D,20250404,000000,25.7,25.7,24.34,25.09,1057089,0
+TRN.US,D,20250407,000000,24.35,25.84,23.5,24.97,976068,0
+TRN.US,D,20250408,000000,26.105,26.105,23.93,24.21,944003,0
+TRN.US,D,20250409,000000,24.015,27.065,23.84,26.64,800600,0
+TRN.US,D,20250410,000000,26.03,26.065,24.95,25.59,663033,0
+TRN.US,D,20250411,000000,25.565,25.62,24.7,25.24,438923,0
+TRN.US,D,20250414,000000,26.2,26.2,25.03,25.56,699490,0
+TRN.US,D,20250415,000000,25.33,25.6253,24.98,25.29,860220,0
+TRN.US,D,20250416,000000,24.995,25.21,24.59,24.88,688909,0
+TRN.US,D,20250417,000000,25.05,25.64,24.93,25.37,466112,0
+TRN.US,D,20250421,000000,25.0001,25.12,24.7,25,514413,0
+TRN.US,D,20250422,000000,25,25.205,24.055,24.7,510570,0
+TRN.US,D,20250423,000000,25.42,25.905,24.57,24.58,597767,0
+TRN.US,D,20250424,000000,24.6,25.31,24.585,25.25,420418,0
+TRN.US,D,20250425,000000,25.01,25.13,24.7,25.1,302413,0
+TRN.US,D,20250428,000000,24.995,25.325,24.655,24.88,444236,0
+TRN.US,D,20250429,000000,24.77,25.13,24.43,25.05,401016,0
+TRN.US,D,20250430,000000,24.5836,25.15,24.28,25.1,640408,0
+TRN.US,D,20250501,000000,24.09,24.825,23.01,24.38,654899,0
+TRN.US,D,20250502,000000,24.79,25.19,24.58,24.99,576250,0
+TRN.US,D,20250505,000000,24.81,25.05,24.67,24.68,481645,0
+TRN.US,D,20250506,000000,24.31,24.74,24.31,24.62,450714,0
+TRN.US,D,20250507,000000,24.7,24.84,23.93,24.11,764885,0
+TRN.US,D,20250508,000000,24.435,25.23,24.415,24.98,503809,0
+TRN.US,D,20250509,000000,25.085,25.12,24.8001,25.02,452029,0
+TRN.US,D,20250512,000000,26.2,26.69,26.14,26.49,557082,0
+TRN.US,D,20250513,000000,26.67,27.0706,26.67,26.79,486002,0
+TRN.US,D,20250514,000000,26.675,26.98,26.61,26.63,569686,0
+TRN.US,D,20250515,000000,26.5,27,26.31,26.95,708526,0
+TRN.US,D,20250516,000000,27.06,27.06,26.56,26.87,435775,0
+TRN.US,D,20250519,000000,26.535,26.8,26.31,26.69,475864,0
+TRN.US,D,20250520,000000,26.69,26.83,26.48,26.58,357413,0
+TRN.US,D,20250521,000000,26.34,26.35,25.69,25.71,338273,0
+TRN.US,D,20250522,000000,25.63,25.78,25.46,25.63,339435,0
+TRN.US,D,20250523,000000,25.24,25.5295,25.14,25.36,361044,0
+TRN.US,D,20250527,000000,25.81,26.035,25.59,25.99,339247,0
+TRN.US,D,20250528,000000,26.05,26.0877,25.54,25.57,291473,0
+TRN.US,D,20250529,000000,25.58,25.76,25.49,25.74,295888,0
+TRN.US,D,20250530,000000,25.535,26.07,25.535,25.74,524621,0
+TRN.US,D,20250602,000000,25.71,25.75,25.27,25.41,311336,0
+TRN.US,D,20250603,000000,25.54,25.97,25.44,25.85,397947,0
+TRN.US,D,20250604,000000,25.795,25.98,25.53,25.56,291677,0
+TRN.US,D,20250605,000000,25.54,25.79,25.25,25.64,304194,0
+TRN.US,D,20250606,000000,26.005,26.2,25.81,26.13,325579,0
+TRN.US,D,20250609,000000,26.15,26.64,26.05,26.34,370753,0
+TRN.US,D,20250610,000000,26.38,26.82,26.37,26.5,372124,0
+TRN.US,D,20250611,000000,26.595,26.73,26.38,26.46,354752,0
+TRN.US,D,20250612,000000,26.205,26.46,25.96,26.39,508396,0
+TRN.US,D,20250613,000000,26.095,26.56,25.95,26.04,567096,0
+TRN.US,D,20250616,000000,26.32,26.545,26.095,26.29,1030376,0
+TRN.US,D,20250617,000000,26.05,26.4,25.84,25.84,611015,0
+TRN.US,D,20250618,000000,25.75,26.46,25.71,26.24,670452,0
+TRN.US,D,20250620,000000,26.395,26.52,25.71,25.77,1168479,0
+TRN.US,D,20250623,000000,25.84,26.18,25.6,26.15,534937,0
+TRN.US,D,20250624,000000,26.215,26.666,26.21,26.65,463951,0
+TRN.US,D,20250625,000000,26.575,26.625,26.22,26.34,685380,0
+TRN.US,D,20250626,000000,26.62,27.16,26.4981,27.16,609856,0
+TRN.US,D,20250627,000000,27.09,27.24,26.83,26.98,2951630,0
+TRN.US,D,20250630,000000,27.115,27.23,26.97,27.01,692974,0
+TRN.US,D,20250701,000000,26.9,28.08,26.855,27.66,709558,0
+TRN.US,D,20250702,000000,28.25,29.03,28.09,28.94,1206972,0
+TRN.US,D,20250703,000000,29.14,29.2911,28.77,29.03,389152,0
+TRN.US,D,20250707,000000,28.81,29.21,28.56,28.6,671078,0
+TRN.US,D,20250708,000000,28.775,28.87,28.44,28.54,1115001,0
+TRN.US,D,20250709,000000,28.595,28.68,27.66,27.95,676993,0
+TRN.US,D,20250710,000000,28.16,28.585,28.03,28.32,499454,0
+TRN.US,D,20250711,000000,28.065,28.085,27.62,27.89,383893,0
+TRN.US,D,20250714,000000,27.855,27.855,27.32,27.65,440667,0
+TRN.US,D,20250715,000000,27.355,27.42,26.87,26.89,697263,0
+TRN.US,D,20250716,000000,26.9,27.02,26.32,26.68,538915,0
+TRN.US,D,20250717,000000,26.739,27.05,26.68,26.82,782209,0
+TRN.US,D,20250718,000000,27.005,27.005,26.17,26.28,590219,0
+TRN.US,D,20250721,000000,26.45,26.49,26.02,26.03,529769,0
+TRN.US,D,20250722,000000,26.22,26.855,26.08,26.6,541554,0
+TRN.US,D,20250723,000000,26.835,27.01,26.69,26.82,484787,0
+TRN.US,D,20250724,000000,26.61,26.66,26.02,26.07,479858,0
+TRN.US,D,20250725,000000,26.26,26.34,26.0169,26.34,802977,0
+TRN.US,D,20250728,000000,26.41,26.48,26.17,26.3,450049,0
+TRN.US,D,20250729,000000,26.365,26.365,25.18,25.29,841031,0
+TRN.US,D,20250730,000000,25.41,25.585,24.91,24.98,981946,0
+TRN.US,D,20250731,000000,24.56,25.0578,22.38,23.3,1606521,0
+TRN.US,D,20250801,000000,22.97,24.225,22.91,24.16,1308455,0
+TRN.US,D,20250804,000000,24.325,24.65,24.15,24.62,930464,0
+TRN.US,D,20250805,000000,24.685,26.37,24.5033,26.34,1491688,0
+TRN.US,D,20250806,000000,26.5,27.155,26.355,26.99,1454589,0
+TRN.US,D,20250807,000000,27.14,27.33,26.895,27.33,1149475,0
+TRN.US,D,20250808,000000,27.5,27.63,27.15,27.18,932434,0
+TRN.US,D,20250811,000000,27.465,27.7738,27.29,27.65,1305433,0
+TRN.US,D,20250812,000000,27.93,28.72,27.7,28.69,943939,0
+TRN.US,D,20250813,000000,28.69,29.035,28.585,28.88,750563,0
+TRN.US,D,20250814,000000,28.5,28.565,27.78,28.01,786144,0
+TRN.US,D,20250815,000000,28.095,28.1899,27.29,27.41,497178,0
+TRN.US,D,20250818,000000,27.54,28.105,27.52,27.8,537122,0
+TRN.US,D,20250819,000000,27.825,28.26,27.825,28.12,475294,0
+TRN.US,D,20250820,000000,28.015,28.23,27.75,27.87,616507,0
+TRN.US,D,20250821,000000,27.74,28.01,27.51,27.86,443390,0
+TRN.US,D,20250822,000000,27.93,29.27,27.93,29,550929,0
+TRN.US,D,20250825,000000,28.735,29,28.425,28.45,421588,0
+TRN.US,D,20250826,000000,28.485,28.75,28.3766,28.55,497185,0
+TRN.US,D,20250827,000000,28.555,28.79,28.41,28.79,416881,0
+TRN.US,D,20250828,000000,28.84,29.01,28.4,28.61,527439,0
+TRN.US,D,20250829,000000,28.545,28.72,28.16,28.42,518077,0
+TRN.US,D,20250902,000000,28.1,28.52,28.02,28.44,634008,0
+TRN.US,D,20250903,000000,28.365,28.555,27.715,27.89,473588,0
+TRN.US,D,20250904,000000,27.91,28.64,27.91,28.59,494848,0
+TRN.US,D,20250905,000000,28.769,28.92,28.15,28.57,408059,0
+TRN.US,D,20250908,000000,28.635,28.635,27.87,28.33,423024,0
+TRN.US,D,20250909,000000,28.305,28.355,27.99,28.17,393381,0
+TRN.US,D,20250910,000000,28.13,28.33,28.06,28.19,377587,0
+TRN.US,D,20250911,000000,28.18,28.825,28.065,28.56,405284,0
+TRN.US,D,20250912,000000,28.345,28.485,28.12,28.15,638346,0
+TRN.US,D,20250915,000000,28.375,28.66,28.1,28.34,366383,0
+TRN.US,D,20250916,000000,28.09,28.426,27.83,27.85,623147,0
+TRN.US,D,20250917,000000,27.98,28.71,27.6,27.74,624313,0
+TRN.US,D,20250918,000000,27.875,28.66,27.76,28.61,609965,0
+TRN.US,D,20250919,000000,28.555,28.71,27.79,28.05,1621084,0
+TRN.US,D,20250922,000000,27.955,28.43,27.63,28.26,563488,0
+TRN.US,D,20250923,000000,28.45,28.79,28.11,28.22,462436,0
+TRN.US,D,20250924,000000,28.34,28.405,27.6814,27.82,339630,0
+TRN.US,D,20250925,000000,27.735,27.87,27.505,27.8,347135,0
+TRN.US,D,20250926,000000,27.84,28.1441,27.77,28.04,267933,0
+TRN.US,D,20250929,000000,27.98,28.135,27.65,27.84,425747,0
+TRN.US,D,20250930,000000,27.78,28.04,27.65,28.04,350099,0
+TRN.US,D,20251001,000000,27.945,28.15,27.725,27.79,351846,0
+TRN.US,D,20251002,000000,27.87,28.02,27.57,27.77,392679,0
+TRN.US,D,20251003,000000,27.87,28.395,27.87,28.08,338659,0
+TRN.US,D,20251006,000000,28.3,28.345,27.87,27.96,509844,0
+TRN.US,D,20251007,000000,27.875,27.9199,27.44,27.56,487639,0
+TRN.US,D,20251008,000000,27.62,28.16,27.54,28.07,354917,0
+TRN.US,D,20251009,000000,28.11,28.17,27.64,27.81,356820,0
+TRN.US,D,20251010,000000,27.92,28,27.05,27.15,427216,0
+TRN.US,D,20251013,000000,27.77,27.78,27.37,27.59,325850,0
+TRN.US,D,20251014,000000,27.28,28.28,27.25,28.11,385502,0
+TRN.US,D,20251015,000000,27.89,28.47,27.85,28.18,338105,0
+TRN.US,D,20251016,000000,28.42,28.42,27.85,28.04,332034,0
+TRN.US,D,20251017,000000,28.01,28.12,27.76,27.91,391079,0
+TRN.US,D,20251020,000000,28.06,28.39,28.025,28.34,286184,0
+TRN.US,D,20251021,000000,28.06,28.37,28,28.11,327507,0
+TRN.US,D,20251022,000000,28.03,28.29,27.865,27.93,365966,0
+TRN.US,D,20251023,000000,27.8,28.11,27.72,28.09,290838,0
+TRN.US,D,20251024,000000,28.35,28.4894,28.13,28.27,254241,0
+TRN.US,D,20251027,000000,28.17,28.345,28.1,28.2,287809,0
+TRN.US,D,20251028,000000,28.09,28.31,27.74,28.24,357693,0
+TRN.US,D,20251029,000000,27.96,28.325,27.3,27.83,603045,0
+TRN.US,D,20251030,000000,27.45,28.735,26.595,27.05,1158193,0
+TRN.US,D,20251031,000000,26.925,27.69,26.53,27.37,741311,0
+TRN.US,D,20251103,000000,27.13,27.28,26.601,26.64,589433,0
+TRN.US,D,20251104,000000,26.45,26.56,26.03,26.11,902324,0
+TRN.US,D,20251105,000000,26.185,26.47,25.96,26.26,715536,0
+TRN.US,D,20251106,000000,26.21,26.33,25.86,25.9,874566,0
+TRN.US,D,20251107,000000,26.055,26.31,25.575,25.65,658726,0
+TRN.US,D,20251110,000000,25.915,26.115,25.76,25.84,450415,0
+TRN.US,D,20251111,000000,26,26.115,24.89,24.9,491042,0
+TRN.US,D,20251112,000000,24.96,25.65,24.93,25.35,809174,0
+TRN.US,D,20251113,000000,25.545,25.61,25.03,25.32,787495,0
+TRN.US,D,20251114,000000,25.17,25.47,24.955,25.46,421213,0
+TRN.US,D,20251117,000000,25.26,25.43,24.9,25.06,644669,0
+TRN.US,D,20251118,000000,24.99,25.92,24.76,25.21,526631,0
+TRN.US,D,20251119,000000,25,25.26,25,25.21,501345,0
+TRN.US,D,20251120,000000,25.43,25.8,25.25,25.5,486545,0
+TRN.US,D,20251121,000000,25.54,26.15,25.37,25.8,594753,0
+TRN.US,D,20251124,000000,25.725,25.83,25.43,25.62,693926,0
+TRN.US,D,20251125,000000,25.92,26.5,25.8,26.38,524796,0
+TRN.US,D,20251126,000000,26.37,26.77,26.32,26.47,659295,0
+TRN.US,D,20251128,000000,26.605,26.68,26.36,26.52,244249,0
+TRN.US,D,20251201,000000,26.36,26.73,26.325,26.38,674653,0
+TRN.US,D,20251202,000000,26.5908,26.66,26.245,26.53,371922,0
+TRN.US,D,20251203,000000,26.55,27.3,26.33,27.13,366390,0
+TRN.US,D,20251204,000000,27.4,28.19,27.21,27.63,549639,0
+TRN.US,D,20251205,000000,27.505,27.7877,27.45,27.65,417653,0
+TRN.US,D,20251208,000000,27.715,28.05,27.42,27.47,700288,0
+TRN.US,D,20251209,000000,27.435,27.89,27.28,27.79,417884,0
+TRN.US,D,20251210,000000,27.685,28.45,27.53,28.28,761260,0
+TRN.US,D,20251211,000000,28.48,28.67,28.29,28.36,478198,0
+TRN.US,D,20251212,000000,28.645,28.645,28.045,28.31,563412,0
+TRN.US,D,20251215,000000,28.61,28.63,28.22,28.32,484259,0
+TRN.US,D,20251216,000000,28.39,28.61,28.07,28.23,467152,0
+TRN.US,D,20251217,000000,28.215,28.62,28.15,28.51,478507,0
+TRN.US,D,20251218,000000,28.86,28.8899,28.41,28.58,763884,0
+TRN.US,D,20251219,000000,28.56,28.74,28.15,28.43,2963306,0
+TRN.US,D,20251222,000000,28.46,28.71,28.2,28.31,564356,0
+TRN.US,D,20251223,000000,28.19,28.36,27.7701,27.94,402475,0
+TRN.US,D,20251224,000000,27.88,27.915,27.63,27.82,228310,0
+TRN.US,D,20251226,000000,27.87,27.87,27.37,27.5,360010,0
+TRN.US,D,20251229,000000,27.44,27.52,26.95,27.09,492587,0
+TRN.US,D,20251230,000000,27,27.182,26.91,26.93,562106,0
+TRN.US,D,20251231,000000,26.8078,26.94,26.35,26.44,524372,0
+TRN.US,D,20260102,000000,26.465,27.02,26.22,26.95,549081,0
+TRN.US,D,20260105,000000,26.89,27.465,26.495,26.58,804660,0
+TRN.US,D,20260106,000000,28.74,29.39,28.06,29.18,1069531,0
+TRN.US,D,20260107,000000,29.35,29.43,28.635,28.84,592939,0
+TRN.US,D,20260108,000000,28.53,29.725,28.53,29.37,465621,0
+TRN.US,D,20260109,000000,29.49,29.59,27.92,28.32,761086,0
+TRN.US,D,20260112,000000,28.275,28.69,28.04,28.05,503563,0
+TRN.US,D,20260113,000000,28.39,28.39,27.855,27.95,438714,0
+TRN.US,D,20260114,000000,27.9064,28.01,27.57,27.72,1045598,0
+TRN.US,D,20260115,000000,27.557,27.86,27.4,27.48,1016195,0
+TRN.US,D,20260116,000000,27.83,27.83,26.965,27.35,3687212,0
+TRN.US,D,20260120,000000,27.17,27.22,26.44,26.62,1223493,0
+TRN.US,D,20260121,000000,26.955,27.45,26.83,27.4,1135832,0
+TRN.US,D,20260122,000000,27.44,27.705,27.32,27.57,753148,0
+TRN.US,D,20260123,000000,27.59,27.635,26.98,27.03,581214,0
+TRN.US,D,20260126,000000,27.16,28.26,27.115,28.1,1095757,0
+TRN.US,D,20260127,000000,27.95,28.41,27.81,28.06,551125,0
+TRN.US,D,20260128,000000,28.1,28.495,27.945,28.15,673006,0
+TRN.US,D,20260129,000000,28.25,28.72,28.02,28.7,977849,0
+TRN.US,D,20260130,000000,28.555,28.895,28.09,28.74,2435563,0
+TRN.US,D,20260202,000000,28.62,29.45,28.501,29.2,695437,0
+TRN.US,D,20260203,000000,29.23,30.14,29.19,29.29,975244,0
+TRN.US,D,20260204,000000,29.52,30.01,29.45,29.66,667313,0
+TRN.US,D,20260205,000000,29.66,30.4,29.56,30.24,1011213,0
+TRN.US,D,20260206,000000,30.5084,30.61,30.26,30.39,972075,0
+TRN.US,D,20260209,000000,30.385,30.71,30.12,30.55,776314,0
+TRN.US,D,20260210,000000,30.38,30.93,30.38,30.86,399788,0
+TRN.US,D,20260211,000000,30.94,31.75,30.94,31.68,755716,0
+TRN.US,D,20260212,000000,33.68,35.62,32.75,34.58,1462508,0
+TRN.US,D,20260213,000000,34.5,35.36,34.14,35.08,1074402,0
+TRN.US,D,20260217,000000,34.79,35.32,34.465,34.74,898081,0
+TRN.US,D,20260218,000000,34.92,35.095,33.98,34.29,605295,0
diff --git a/daily/us/nyse stocks/2/trtn.us.txt b/daily/us/nyse stocks/2/trtn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/2/trtx.us.txt b/daily/us/nyse stocks/2/trtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72a3c90165184f351d7dcece9f7ad36105c830c5
--- /dev/null
+++ b/daily/us/nyse stocks/2/trtx.us.txt	
@@ -0,0 +1,2158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRTX.US,D,20170720,000000,11.9309,12.065,11.7797,11.9205,9355679.7997142,0
+TRTX.US,D,20170721,000000,11.8959,12.065,11.8402,11.9734,1171749.1513509,0
+TRTX.US,D,20170724,000000,11.9356,12.0282,11.9064,12.0216,1204509.3737034,0
+TRTX.US,D,20170725,000000,11.9856,12.0783,11.9205,11.9309,805321.0563923,0
+TRTX.US,D,20170726,000000,11.9677,12.065,11.8827,12.0216,1955608.0376407,0
+TRTX.US,D,20170727,000000,11.998,12.0367,11.9923,12.0282,344874.87130043,0
+TRTX.US,D,20170728,000000,11.9631,12.0717,11.9631,12.0717,356230.09671349,0
+TRTX.US,D,20170731,000000,12.0717,12.1708,12.0216,12.1123,267659.33849163,0
+TRTX.US,D,20170801,000000,12.0829,12.1567,12.0829,12.1123,175045.16713668,0
+TRTX.US,D,20170802,000000,12.1123,12.1708,11.9631,12.1094,278563.53117499,0
+TRTX.US,D,20170803,000000,12.1123,12.1529,12.1123,12.1444,369256.04899851,0
+TRTX.US,D,20170804,000000,12.1123,12.1746,12.0282,12.1614,265403.11608088,0
+TRTX.US,D,20170807,000000,12.1198,12.1746,11.9677,12.1028,375088.77037851,0
+TRTX.US,D,20170808,000000,12.1444,12.1444,11.9631,12.1094,185823.36710917,0
+TRTX.US,D,20170809,000000,12.0829,12.1198,12.0216,12.0829,211503.64612024,0
+TRTX.US,D,20170810,000000,12.0594,12.1123,11.9923,12.0717,299045.28740955,0
+TRTX.US,D,20170811,000000,12.0829,12.1094,12.0528,12.0829,103332.02187769,0
+TRTX.US,D,20170814,000000,12.1708,12.1708,11.9886,12.0962,198666.15352039,0
+TRTX.US,D,20170815,000000,12.1444,12.1444,11.981,12.0717,273992.85442831,0
+TRTX.US,D,20170816,000000,12.1028,12.1123,11.9309,11.9734,159343.72257951,0
+TRTX.US,D,20170817,000000,11.9923,12.0216,11.8233,11.8714,339172.3776804,0
+TRTX.US,D,20170818,000000,11.8762,11.9498,11.8289,11.8762,284145.32589552,0
+TRTX.US,D,20170821,000000,11.8827,11.8884,11.3916,11.6211,312303.10863308,0
+TRTX.US,D,20170822,000000,11.5919,11.8129,11.5475,11.7014,416736.24327809,0
+TRTX.US,D,20170823,000000,11.6712,11.8402,11.6712,11.7118,254495.7471107,0
+TRTX.US,D,20170824,000000,11.6504,11.9631,11.6504,11.8762,244652.43422816,0
+TRTX.US,D,20170825,000000,11.9498,12.1123,11.9356,12.0216,206162.19043643,0
+TRTX.US,D,20170828,000000,12.0055,12.1123,11.9631,12.0717,211731.28000964,0
+TRTX.US,D,20170829,000000,11.9677,12.1198,11.9677,12.1123,90802.629100243,0
+TRTX.US,D,20170830,000000,12.1198,12.1746,12.0717,12.1396,143573.45847438,0
+TRTX.US,D,20170831,000000,12.1123,12.4617,12.1028,12.3144,386640.92557495,0
+TRTX.US,D,20170901,000000,12.3522,12.4806,12.2926,12.4135,258192.94497945,0
+TRTX.US,D,20170905,000000,12.4135,12.6015,12.2709,12.4617,351337.55623482,0
+TRTX.US,D,20170906,000000,12.4674,12.4853,12.2416,12.3399,249179.70172151,0
+TRTX.US,D,20170907,000000,12.3286,12.474,12.2926,12.3635,132606.79881672,0
+TRTX.US,D,20170908,000000,12.3588,12.474,12.3455,12.4069,134424.69364509,0
+TRTX.US,D,20170911,000000,12.4258,12.4428,12.322,12.4183,163617.94588884,0
+TRTX.US,D,20170912,000000,12.4806,12.4806,12.3692,12.4183,233312.03148697,0
+TRTX.US,D,20170913,000000,12.3946,12.44,12.236,12.2842,296947.87934025,0
+TRTX.US,D,20170914,000000,12.2048,12.3588,12.0282,12.1614,224585.7128059,0
+TRTX.US,D,20170915,000000,12.2048,12.2482,11.9007,11.9007,2677071.9454652,0
+TRTX.US,D,20170918,000000,11.8827,12.0415,11.8233,11.8762,264785.85767382,0
+TRTX.US,D,20170919,000000,11.9148,12.1123,11.9148,12.0121,159109.73611645,0
+TRTX.US,D,20170920,000000,12.0216,12.0783,11.8762,12.0055,122629.02312509,0
+TRTX.US,D,20170921,000000,11.9923,12.1255,11.8959,11.9064,198398.2866645,0
+TRTX.US,D,20170922,000000,11.8762,12.0357,11.8762,11.9498,100057.27015717,0
+TRTX.US,D,20170925,000000,11.9866,12.0594,11.9064,11.9498,84874.619115374,0
+TRTX.US,D,20170926,000000,11.9442,11.998,11.7911,11.8402,161830.75516648,0
+TRTX.US,D,20170927,000000,11.8459,12.031,11.8157,11.9923,270497.88015433,0
+TRTX.US,D,20170928,000000,11.9734,12.1576,11.8233,12.065,221312.01984766,0
+TRTX.US,D,20170929,000000,12.048,12.1358,11.9309,12.0357,195990.66124825,0
+TRTX.US,D,20171002,000000,12.0594,12.1746,12.048,12.1444,95087.440032331,0
+TRTX.US,D,20171003,000000,12.1396,12.2416,12.0357,12.2416,119518.3795574,0
+TRTX.US,D,20171004,000000,12.236,12.236,12.0594,12.1321,77755.501569696,0
+TRTX.US,D,20171005,000000,12.1018,12.2926,12.0574,12.2379,137144.65393283,0
+TRTX.US,D,20171006,000000,12.3795,12.4258,12.2256,12.2492,163676.17781403,0
+TRTX.US,D,20171009,000000,12.2492,12.3049,12.2331,12.2804,52635.307802776,0
+TRTX.US,D,20171010,000000,12.2691,12.3673,12.0698,12.1746,283613.82723283,0
+TRTX.US,D,20171011,000000,12.219,12.3049,12.1708,12.2993,64301.80932506,0
+TRTX.US,D,20171012,000000,12.288,12.3049,12.1255,12.2955,52915.879805989,0
+TRTX.US,D,20171013,000000,12.2757,12.3257,12.202,12.3049,53863.472043256,0
+TRTX.US,D,20171016,000000,12.3049,12.3606,12.2625,12.3049,58833.302168095,0
+TRTX.US,D,20171017,000000,12.3097,12.3257,12.1822,12.202,96126.085825358,0
+TRTX.US,D,20171018,000000,12.202,12.2643,12.0877,12.1255,122746.54573776,0
+TRTX.US,D,20171019,000000,12.0641,12.0773,11.8856,12.0206,192271.22937169,0
+TRTX.US,D,20171020,000000,11.9715,12.1321,11.9281,11.9659,133431.57462994,0
+TRTX.US,D,20171023,000000,11.9215,12.0415,11.8818,11.9215,159377.60297235,0
+TRTX.US,D,20171024,000000,11.9215,12.0263,11.8969,12.0093,109650.7151425,0
+TRTX.US,D,20171025,000000,11.948,12.0877,11.9394,12.0528,103268.49614111,0
+TRTX.US,D,20171026,000000,12.0877,12.0877,11.8478,11.8545,129365.92748903,0
+TRTX.US,D,20171027,000000,11.9659,12.0263,11.8667,11.9526,106500.89737058,0
+TRTX.US,D,20171030,000000,11.9791,12.0415,11.9035,11.9177,61819.011787193,0
+TRTX.US,D,20171031,000000,12.0093,12.1198,11.948,12.0829,88355.82947977,0
+TRTX.US,D,20171101,000000,12.0528,12.1444,11.9281,12.0698,60486.030081361,0
+TRTX.US,D,20171102,000000,12.0386,12.1255,11.9828,12.0877,63135.053296604,0
+TRTX.US,D,20171103,000000,12.0121,12.0415,12.0093,12.0329,85236.715813862,0
+TRTX.US,D,20171106,000000,11.9942,12.0641,11.9215,11.9659,57592.4327803,0
+TRTX.US,D,20171107,000000,11.8667,12.0952,11.8667,11.9337,76428.872437522,0
+TRTX.US,D,20171108,000000,11.9215,12.0962,11.8913,11.9942,95585.058302181,0
+TRTX.US,D,20171109,000000,11.948,12.0168,11.8969,11.9602,56091.107872541,0
+TRTX.US,D,20171110,000000,11.9281,12.1123,11.879,11.9281,56936.000169009,0
+TRTX.US,D,20171113,000000,11.8724,12.0499,11.8724,12.0263,53723.715422787,0
+TRTX.US,D,20171114,000000,11.9602,12.0641,11.9602,12.0263,70941.307559585,0
+TRTX.US,D,20171115,000000,12.0641,12.0698,11.9781,12.0168,69431.512553616,0
+TRTX.US,D,20171116,000000,12.0093,12.0093,11.9394,11.9781,97358.485114943,0
+TRTX.US,D,20171117,000000,11.948,12.0377,11.6995,11.9659,115909.05895757,0
+TRTX.US,D,20171120,000000,11.9904,12.1123,11.9904,12.0698,57388.091660978,0
+TRTX.US,D,20171121,000000,12.1255,12.2256,12.0574,12.1321,80497.695865251,0
+TRTX.US,D,20171122,000000,12.1396,12.1746,11.9659,12.0698,77250.471963913,0
+TRTX.US,D,20171124,000000,12.0952,12.0952,12.0206,12.0528,25428.293589316,0
+TRTX.US,D,20171127,000000,12.0461,12.1094,11.9715,11.9904,37025.975563642,0
+TRTX.US,D,20171128,000000,11.9602,12.0829,11.844,12.0415,77140.36068718,0
+TRTX.US,D,20171129,000000,11.9942,12.0952,11.9942,12.0461,77351.054380159,0
+TRTX.US,D,20171130,000000,12.1255,12.1255,11.879,11.879,234968.99444934,0
+TRTX.US,D,20171201,000000,11.8601,11.9715,11.5201,11.8356,207489.87833088,0
+TRTX.US,D,20171204,000000,11.9102,12.0263,11.81,11.8969,70756.024161236,0
+TRTX.US,D,20171205,000000,11.9526,12.1018,11.9526,12.0168,152967.85615177,0
+TRTX.US,D,20171206,000000,12.0168,12.1321,11.948,11.9659,68254.168902397,0
+TRTX.US,D,20171207,000000,12.0027,12.0698,11.9281,12.0329,53695.128841328,0
+TRTX.US,D,20171208,000000,12.0698,12.0698,11.9526,12.0415,72748.614765188,0
+TRTX.US,D,20171211,000000,11.9942,12.0698,11.9659,11.9904,68900.013890926,0
+TRTX.US,D,20171212,000000,11.9942,12.0858,11.9526,11.9781,47371.141765133,0
+TRTX.US,D,20171213,000000,11.9942,12.0698,11.948,12.0329,72024.421368215,0
+TRTX.US,D,20171214,000000,12.0528,12.0641,11.9781,12.0168,46122.861041404,0
+TRTX.US,D,20171215,000000,12.0168,12.1945,11.9828,12.1094,442916.25808357,0
+TRTX.US,D,20171218,000000,12.1529,12.2331,12.0574,12.1018,60934.945286502,0
+TRTX.US,D,20171219,000000,12.1094,12.2625,11.9526,11.9715,54856.591058403,0
+TRTX.US,D,20171220,000000,11.9715,12.2492,11.9715,12.0641,64969.888321389,0
+TRTX.US,D,20171221,000000,12.0877,12.1529,12.0415,12.0641,55000.582727976,0
+TRTX.US,D,20171222,000000,12.0641,12.0773,11.9989,12.0415,41195.381407615,0
+TRTX.US,D,20171226,000000,12.0093,12.1207,12.0027,12.0206,36162.025546201,0
+TRTX.US,D,20171227,000000,12.0093,12.0698,12.0074,12.0168,32368.480310304,0
+TRTX.US,D,20171228,000000,12.098,12.2048,12.0792,12.135,54456.37891797,0
+TRTX.US,D,20171229,000000,12.0584,12.1472,11.946,12.0263,71622.09170323,0
+TRTX.US,D,20180102,000000,12.098,12.1774,12.0168,12.0263,79697.271584386,0
+TRTX.US,D,20180103,000000,12.0093,12.0829,11.844,11.8638,61001.647309908,0
+TRTX.US,D,20180104,000000,11.8696,12.0339,11.8346,11.8752,99517.301396269,0
+TRTX.US,D,20180105,000000,11.844,11.9385,11.8326,11.8696,21616.749394723,0
+TRTX.US,D,20180108,000000,11.8374,11.9904,11.8374,11.9828,41204.910268103,0
+TRTX.US,D,20180109,000000,11.9715,12.0027,11.8893,11.9715,55793.595672907,0
+TRTX.US,D,20180110,000000,11.8884,12.0386,11.8818,12.0168,39327.724752265,0
+TRTX.US,D,20180111,000000,12.0168,12.0792,11.9904,12.0168,34497.651247895,0
+TRTX.US,D,20180112,000000,11.9593,12.0622,11.8818,11.9158,45375.374874353,0
+TRTX.US,D,20180116,000000,11.9828,12.0622,11.8573,11.8696,36482.830515912,0
+TRTX.US,D,20180117,000000,11.8818,12.0471,11.8818,11.9319,47785.117815157,0
+TRTX.US,D,20180118,000000,11.9007,11.9319,11.8374,11.8507,33154.081919301,0
+TRTX.US,D,20180119,000000,11.8195,12.0292,11.8062,11.9319,66842.838788122,0
+TRTX.US,D,20180122,000000,12.0093,12.1585,11.9319,12.0263,350942.63790576,0
+TRTX.US,D,20180123,000000,12.0263,12.0509,12.0027,12.0339,222997.56939149,0
+TRTX.US,D,20180124,000000,12.0263,12.0471,11.9932,12.0093,150427.88545099,0
+TRTX.US,D,20180125,000000,12.0263,12.0263,11.9593,11.9715,103446.36820353,0
+TRTX.US,D,20180126,000000,12.0093,12.0093,11.8752,11.8818,69320.342514607,0
+TRTX.US,D,20180129,000000,11.8696,11.9517,11.8638,11.8959,98768.756466942,0
+TRTX.US,D,20180130,000000,11.8129,11.8696,11.7761,11.8006,92344.1869745,0
+TRTX.US,D,20180131,000000,11.8507,11.9158,11.7761,11.8818,630038.72650573,0
+TRTX.US,D,20180201,000000,11.8959,12.0226,11.8129,11.9593,119712.13305396,0
+TRTX.US,D,20180202,000000,11.8884,11.9262,11.8195,11.8507,35885.688592092,0
+TRTX.US,D,20180205,000000,11.793,11.8195,11.5786,11.6419,103557.53824254,0
+TRTX.US,D,20180206,000000,11.5541,11.7543,11.5087,11.6929,127318.28124672,0
+TRTX.US,D,20180207,000000,11.6929,11.7761,11.6797,11.7061,120763.48399429,0
+TRTX.US,D,20180208,000000,11.7486,11.7486,11.5937,11.6683,100487.12764134,0
+TRTX.US,D,20180209,000000,11.7061,11.7089,11.503,11.6164,103261.08480518,0
+TRTX.US,D,20180212,000000,11.6797,11.7543,11.5673,11.6797,70784.610742697,0
+TRTX.US,D,20180213,000000,11.6551,11.9073,11.6551,11.8374,213779.98501423,0
+TRTX.US,D,20180214,000000,11.7486,11.8969,11.7429,11.8195,122170.57905946,0
+TRTX.US,D,20180215,000000,11.8752,11.9073,11.7486,11.8818,318736.14822373,0
+TRTX.US,D,20180216,000000,11.8573,12.0168,11.8573,11.9593,141113.95370659,0
+TRTX.US,D,20180220,000000,11.8638,12.0829,11.8638,11.8638,108218.2097827,0
+TRTX.US,D,20180221,000000,11.9205,12.0584,11.8507,11.8696,244449.15187111,0
+TRTX.US,D,20180222,000000,11.8884,11.8921,11.674,11.7761,182428.97525143,0
+TRTX.US,D,20180223,000000,11.8573,11.8884,11.7534,11.8251,142192.83246612,0
+TRTX.US,D,20180226,000000,11.844,11.9073,11.8006,11.8251,134946.66344728,0
+TRTX.US,D,20180227,000000,11.8696,11.9932,11.793,11.8374,456323.36478805,0
+TRTX.US,D,20180228,000000,11.9007,12.0584,11.6929,11.6995,1611996.269736,0
+TRTX.US,D,20180301,000000,11.7429,11.9932,11.7429,11.8696,600057.75512843,0
+TRTX.US,D,20180302,000000,11.8507,12.0934,11.7628,11.8638,526607.18097407,0
+TRTX.US,D,20180305,000000,11.844,12.0339,11.725,11.9828,1357709.0987937,0
+TRTX.US,D,20180306,000000,12.0027,12.0886,11.9205,11.9932,944365.12984877,0
+TRTX.US,D,20180307,000000,11.9319,12.1113,11.8959,11.9385,849246.98571043,0
+TRTX.US,D,20180308,000000,11.9828,12.2086,11.8752,12.1991,622781.96986413,0
+TRTX.US,D,20180309,000000,12.236,12.3994,12.1991,12.338,473627.7754315,0
+TRTX.US,D,20180312,000000,12.3626,12.6969,12.3626,12.4947,419116.34087517,0
+TRTX.US,D,20180313,000000,12.5581,12.6025,12.4702,12.5505,536154.04041925,0
+TRTX.US,D,20180314,000000,12.5816,12.7215,12.5279,12.5581,941975.50339121,0
+TRTX.US,D,20180315,000000,12.5968,12.6969,12.5647,12.6025,824044.20848596,0
+TRTX.US,D,20180316,000000,12.5968,12.6147,12.4702,12.5458,2660169.8644867,0
+TRTX.US,D,20180319,000000,12.5647,12.8168,12.4758,12.7479,805723.38605728,0
+TRTX.US,D,20180320,000000,12.7904,12.8801,12.6534,12.66,968064.46464092,0
+TRTX.US,D,20180321,000000,12.6147,12.6459,12.5279,12.6071,256468.2212314,0
+TRTX.US,D,20180322,000000,12.5325,12.7724,12.507,12.627,308952.12602867,0
+TRTX.US,D,20180323,000000,12.6837,12.7026,12.4504,12.4702,213781.04377651,0
+TRTX.US,D,20180326,000000,12.6025,12.6903,12.4504,12.6903,233392.49741997,0
+TRTX.US,D,20180327,000000,12.7904,12.8046,12.5968,12.6723,331880.68188369,0
+TRTX.US,D,20180328,000000,12.6525,12.8782,12.5949,12.813,393575.81848456,0
+TRTX.US,D,20180329,000000,12.8981,12.8981,12.7744,12.8253,455239.19221714,0
+TRTX.US,D,20180402,000000,12.8782,12.8782,12.6978,12.7366,156625.87981631,0
+TRTX.US,D,20180403,000000,12.7687,12.8782,12.7687,12.8253,484389.03520757,0
+TRTX.US,D,20180404,000000,12.8008,12.8782,12.7819,12.8008,420640.958553,0
+TRTX.US,D,20180405,000000,12.8329,12.8679,12.7819,12.8329,284522.24526588,0
+TRTX.US,D,20180406,000000,12.813,12.8518,12.7819,12.8178,175848.76770438,0
+TRTX.US,D,20180409,000000,12.8981,12.8981,12.7621,12.7621,157603.11739732,0
+TRTX.US,D,20180410,000000,12.8395,12.8782,12.7621,12.7687,210180.19327489,0
+TRTX.US,D,20180411,000000,12.7621,12.847,12.6912,12.7621,159669.8213606,0
+TRTX.US,D,20180412,000000,12.813,12.8178,12.7167,12.7432,100213.96697406,0
+TRTX.US,D,20180413,000000,12.7744,12.7876,12.6978,12.729,189603.14843548,0
+TRTX.US,D,20180416,000000,12.9604,13.2447,12.9103,13.0898,509560.04956375,0
+TRTX.US,D,20180417,000000,13.2059,13.2324,13.0265,13.0559,224990.15999544,0
+TRTX.US,D,20180418,000000,13.1229,13.188,13.0067,13.0189,154828.1014712,0
+TRTX.US,D,20180419,000000,12.9935,13.1295,12.9689,12.9869,139874.14308107,0
+TRTX.US,D,20180420,000000,12.9425,12.9491,12.6317,12.6912,246060.58805561,0
+TRTX.US,D,20180423,000000,12.7507,12.8008,12.6658,12.7555,144650.21970936,0
+TRTX.US,D,20180424,000000,12.8395,12.9368,12.729,12.8008,209463.41121386,0
+TRTX.US,D,20180425,000000,12.8008,12.8395,12.6658,12.7366,113309.79756931,0
+TRTX.US,D,20180426,000000,12.7744,12.8395,12.7432,12.8074,73876.196589422,0
+TRTX.US,D,20180427,000000,12.813,12.883,12.7507,12.7687,116583.49052756,0
+TRTX.US,D,20180430,000000,12.8253,12.8763,12.7507,12.7621,118508.32034583,0
+TRTX.US,D,20180501,000000,12.7111,12.8008,12.6525,12.7555,87798.920522449,0
+TRTX.US,D,20180502,000000,12.7555,12.8112,12.7366,12.7687,147678.2798195,0
+TRTX.US,D,20180503,000000,12.7507,12.8395,12.7224,12.7687,120241.5141921,0
+TRTX.US,D,20180504,000000,12.7507,12.9292,12.7441,12.883,108975.22481025,0
+TRTX.US,D,20180507,000000,12.9425,13.0511,12.8782,13.0067,128757.13918017,0
+TRTX.US,D,20180508,000000,12.7432,13.0407,12.7432,12.9755,159918.63049553,0
+TRTX.US,D,20180509,000000,12.9368,12.9538,12.813,12.8594,460709.81689866,0
+TRTX.US,D,20180510,000000,12.8631,13.001,12.8631,12.9755,134282.81950006,0
+TRTX.US,D,20180511,000000,12.9425,13.0529,12.8707,12.9368,133068.41916917,0
+TRTX.US,D,20180514,000000,12.9604,13.0123,12.883,12.9491,106545.36538619,0
+TRTX.US,D,20180515,000000,12.8074,13.0776,12.8074,13.0067,167989.57532758,0
+TRTX.US,D,20180516,000000,12.9935,13.0454,12.9226,12.9755,185796.89805227,0
+TRTX.US,D,20180517,000000,12.9935,13.1172,12.9491,13.0332,187628.55679022,0
+TRTX.US,D,20180518,000000,13.0776,13.155,13.0416,13.1096,127404.0409911,0
+TRTX.US,D,20180521,000000,13.1484,13.1683,13.0898,13.1616,208677.80960486,0
+TRTX.US,D,20180522,000000,13.1616,13.1748,13.001,13.0067,316381.4609213,0
+TRTX.US,D,20180523,000000,13.0067,13.1616,12.9604,13.1484,286893.87276474,0
+TRTX.US,D,20180524,000000,13.1683,13.1984,13.0596,13.1351,120402.44605808,0
+TRTX.US,D,20180525,000000,13.0973,13.1937,13.0559,13.1616,88389.70987261,0
+TRTX.US,D,20180529,000000,13.0898,13.188,13.0454,13.1484,153983.20917473,0
+TRTX.US,D,20180530,000000,13.2059,13.2381,13.1096,13.1683,125117.11447434,0
+TRTX.US,D,20180531,000000,13.1748,13.2135,13.0898,13.1683,304418.50596165,0
+TRTX.US,D,20180601,000000,13.2381,13.2447,13.1172,13.2059,122848.18691629,0
+TRTX.US,D,20180604,000000,13.2277,13.2655,13.1814,13.2447,162038.27257263,0
+TRTX.US,D,20180605,000000,13.2447,13.3354,13.155,13.2324,551938.06843397,0
+TRTX.US,D,20180606,000000,13.2966,13.3732,13.2381,13.2589,177354.32766124,0
+TRTX.US,D,20180607,000000,13.3354,13.3354,13.2211,13.2211,215438.00673888,0
+TRTX.US,D,20180608,000000,13.2513,13.3165,13.2277,13.2589,154487.18001823,0
+TRTX.US,D,20180611,000000,13.3684,13.3845,13.2787,13.3165,559383.28476074,0
+TRTX.US,D,20180612,000000,13.3816,13.3816,13.291,13.341,454507.58748423,0
+TRTX.US,D,20180613,000000,13.4148,13.4148,13.2966,13.341,382719.27010363,0
+TRTX.US,D,20180614,000000,13.3684,13.5111,13.341,13.4591,300902.35644215,0
+TRTX.US,D,20180615,000000,13.4459,13.528,13.4204,13.4591,726074.81753761,0
+TRTX.US,D,20180618,000000,13.4534,13.5214,13.4506,13.5111,289631.83201118,0
+TRTX.US,D,20180619,000000,13.5431,13.5743,13.4232,13.4705,258619.62617679,0
+TRTX.US,D,20180620,000000,13.478,13.4884,13.3288,13.3684,461389.54228003,0
+TRTX.US,D,20180621,000000,13.393,13.4695,13.3127,13.3732,552951.30393236,0
+TRTX.US,D,20180622,000000,13.4005,13.4808,13.3146,13.3684,2007488.4479406,0
+TRTX.US,D,20180625,000000,13.3278,13.4931,13.2815,13.3278,264052.13541636,0
+TRTX.US,D,20180626,000000,13.3014,13.3628,13.2391,13.3146,375312.1692188,0
+TRTX.US,D,20180627,000000,13.3014,13.3816,13.1908,13.2768,348731.94227291,0
+TRTX.US,D,20180628,000000,13.2768,13.427,13.2768,13.4005,198374.99389441,0
+TRTX.US,D,20180629,000000,13.4327,13.4327,13.3052,13.3816,208066.90377144,0
+TRTX.US,D,20180702,000000,13.3684,13.4034,13.308,13.3816,203787.38665075,0
+TRTX.US,D,20180703,000000,13.4005,13.4242,13.3816,13.393,221883.75147684,0
+TRTX.US,D,20180705,000000,13.3816,13.5252,13.3816,13.5252,945311.66332376,0
+TRTX.US,D,20180706,000000,13.5318,13.5913,13.5129,13.5583,583668.11509167,0
+TRTX.US,D,20180709,000000,13.5989,13.6121,13.5583,13.5725,237999.17208404,0
+TRTX.US,D,20180710,000000,13.6235,13.6235,13.5479,13.5837,188101.82352771,0
+TRTX.US,D,20180711,000000,13.5725,13.6055,13.5101,13.5196,156274.37074059,0
+TRTX.US,D,20180712,000000,13.5252,13.5252,13.4072,13.4327,198868.37711517,0
+TRTX.US,D,20180713,000000,13.4327,13.5583,13.427,13.4931,150901.15218849,0
+TRTX.US,D,20180716,000000,13.4657,13.5252,13.3561,13.4156,394679.04877644,0
+TRTX.US,D,20180717,000000,13.3684,13.4601,13.3354,13.3628,209660.34099724,0
+TRTX.US,D,20180718,000000,13.3354,13.427,13.2768,13.3873,222707.46852779,0
+TRTX.US,D,20180719,000000,13.393,13.5725,13.393,13.5536,312873.78149999,0
+TRTX.US,D,20180720,000000,13.5394,13.5837,13.5035,13.5536,334631.34627746,0
+TRTX.US,D,20180723,000000,13.5536,13.6971,13.5536,13.5989,343511.18548859,0
+TRTX.US,D,20180724,000000,13.5536,13.5951,13.4808,13.5837,251002.89036126,0
+TRTX.US,D,20180725,000000,13.5913,13.649,13.5791,13.6121,434606.03297708,0
+TRTX.US,D,20180726,000000,13.6452,13.6971,13.6036,13.6386,325859.50081851,0
+TRTX.US,D,20180727,000000,13.6641,13.683,13.5356,13.5989,146671.39689477,0
+TRTX.US,D,20180730,000000,13.6386,13.6565,13.5791,13.6121,242054.23160218,0
+TRTX.US,D,20180731,000000,13.6235,13.6518,13.5658,13.5791,206952.02709453,0
+TRTX.US,D,20180801,000000,13.5791,13.6386,13.5129,13.6235,540463.20288369,0
+TRTX.US,D,20180802,000000,13.6055,13.7377,13.6055,13.7037,358738.30454598,0
+TRTX.US,D,20180803,000000,13.7293,13.7566,13.5479,13.5536,244552.91057419,0
+TRTX.US,D,20180806,000000,13.5583,13.6386,13.5394,13.6235,153905.91952856,0
+TRTX.US,D,20180807,000000,13.6971,13.7113,13.444,13.4808,267529.11073165,0
+TRTX.US,D,20180808,000000,13.0256,13.0332,12.7432,12.7951,5488181.0775823,0
+TRTX.US,D,20180809,000000,12.8188,12.9264,12.7876,12.8613,1602390.1196033,0
+TRTX.US,D,20180810,000000,12.8273,12.934,12.7621,12.7687,799363.40106369,0
+TRTX.US,D,20180813,000000,12.8414,12.9519,12.815,12.8613,1009393.2500954,0
+TRTX.US,D,20180814,000000,12.8669,13.0209,12.8669,13.0067,593076.27667867,0
+TRTX.US,D,20180815,000000,13.0407,13.0907,12.9405,13.0776,1483502.7623626,0
+TRTX.US,D,20180816,000000,13.0454,13.1436,13.0454,13.0776,525481.71667439,0
+TRTX.US,D,20180817,000000,13.0559,13.1313,13.0407,13.1238,1708388.1048927,0
+TRTX.US,D,20180820,000000,13.1711,13.308,13.1436,13.3014,735889.54383868,0
+TRTX.US,D,20180821,000000,13.2815,13.5073,13.2787,13.5073,545031.76210582,0
+TRTX.US,D,20180822,000000,13.4468,13.6121,13.4468,13.5196,1190967.8041899,0
+TRTX.US,D,20180823,000000,13.5129,13.6301,13.4733,13.4808,456685.46148654,0
+TRTX.US,D,20180824,000000,13.5196,13.6055,13.4931,13.5837,343880.693523,0
+TRTX.US,D,20180827,000000,13.5837,13.6565,13.5536,13.5583,271562.99500426,0
+TRTX.US,D,20180828,000000,13.5583,13.6565,13.5073,13.5252,214850.39367555,0
+TRTX.US,D,20180829,000000,13.5536,13.5725,13.5177,13.5583,400773.28443869,0
+TRTX.US,D,20180830,000000,13.5725,13.5989,13.5318,13.5791,365127.93488331,0
+TRTX.US,D,20180831,000000,13.5536,13.6121,13.5252,13.5989,269738.74760224,0
+TRTX.US,D,20180904,000000,13.5725,13.6149,13.4657,13.4931,208680.98589169,0
+TRTX.US,D,20180905,000000,13.4874,13.5837,13.4874,13.5725,233647.65912855,0
+TRTX.US,D,20180906,000000,13.5479,13.5989,13.5073,13.5479,430684.37750576,0
+TRTX.US,D,20180907,000000,13.5479,13.5536,13.4213,13.4601,318721.32555186,0
+TRTX.US,D,20180910,000000,13.4931,13.5196,13.4601,13.4874,215806.45601102,0
+TRTX.US,D,20180911,000000,13.4808,13.4874,13.409,13.4601,256027.77612447,0
+TRTX.US,D,20180912,000000,13.4393,13.4393,13.3401,13.3561,157707.93486267,0
+TRTX.US,D,20180913,000000,13.3628,13.4005,13.3354,13.393,151422.06322842,0
+TRTX.US,D,20180914,000000,13.3816,13.4657,13.308,13.427,167967.34131978,0
+TRTX.US,D,20180917,000000,13.4072,13.4327,13.3231,13.3401,198242.64860988,0
+TRTX.US,D,20180918,000000,13.3561,13.3561,13.224,13.2768,195652.91608211,0
+TRTX.US,D,20180919,000000,13.2966,13.3004,13.1502,13.1842,250993.36150078,0
+TRTX.US,D,20180920,000000,13.1956,13.2485,13.1219,13.2485,323756.79893783,0
+TRTX.US,D,20180921,000000,13.2485,13.393,13.2429,13.3278,1162887.3110985,0
+TRTX.US,D,20180924,000000,13.393,13.4204,13.1908,13.3354,467536.71605609,0
+TRTX.US,D,20180925,000000,13.4327,13.4468,13.2768,13.308,303571.49614063,0
+TRTX.US,D,20180926,000000,13.3354,13.3354,13.1578,13.1711,382722.44639046,0
+TRTX.US,D,20180927,000000,13.1918,13.4194,13.1711,13.3788,337152.25925727,0
+TRTX.US,D,20180928,000000,13.3788,13.4808,13.3364,13.4733,204247.94824092,0
+TRTX.US,D,20181001,000000,13.3183,13.4572,13.3183,13.3599,263609.57278488,0
+TRTX.US,D,20181002,000000,13.3524,13.4733,13.3183,13.3911,215511.06133594,0
+TRTX.US,D,20181003,000000,13.4251,13.4657,13.3666,13.3996,426081.93789078,0
+TRTX.US,D,20181004,000000,13.3854,13.3996,13.2787,13.3042,179884.76950154,0
+TRTX.US,D,20181005,000000,13.3183,13.3666,13.2107,13.3118,334552.99786902,0
+TRTX.US,D,20181008,000000,13.3183,13.3949,13.2712,13.3911,180729.661798,0
+TRTX.US,D,20181009,000000,13.4317,13.4544,13.3316,13.4138,564781.91360746,0
+TRTX.US,D,20181010,000000,13.4194,13.4808,13.2296,13.2513,353283.56129861,0
+TRTX.US,D,20181011,000000,13.2513,13.2787,13.0889,13.0889,222857.81277102,0
+TRTX.US,D,20181012,000000,13.1786,13.2712,12.9765,13.0086,294588.95698871,0
+TRTX.US,D,20181015,000000,13.003,13.2655,12.9878,13.2248,619047.71531571,0
+TRTX.US,D,20181016,000000,13.2787,13.4317,13.2022,13.4194,342208.90788876,0
+TRTX.US,D,20181017,000000,13.4317,13.5073,13.3599,13.4808,226224.67680957,0
+TRTX.US,D,20181018,000000,13.4601,13.5328,13.3364,13.3911,160604.70845055,0
+TRTX.US,D,20181019,000000,13.3722,13.4808,13.3666,13.4138,205417.88055621,0
+TRTX.US,D,20181022,000000,13.4251,13.4997,13.3666,13.4138,258762.55908409,0
+TRTX.US,D,20181023,000000,13.3599,13.4062,13.2976,13.3722,453346.12526717,0
+TRTX.US,D,20181024,000000,13.3722,13.5045,13.2655,13.2712,309270.81347383,0
+TRTX.US,D,20181025,000000,13.3316,13.4383,13.2626,13.3666,274159.08010569,0
+TRTX.US,D,20181026,000000,13.3042,13.3996,13.1436,13.2362,189874.1915782,0
+TRTX.US,D,20181029,000000,13.258,13.4383,13.2192,13.3118,317680.56223428,0
+TRTX.US,D,20181030,000000,13.3382,13.5139,13.3042,13.3854,245493.09147553,0
+TRTX.US,D,20181031,000000,13.3911,13.4468,13.3259,13.3382,416402.73316107,0
+TRTX.US,D,20181101,000000,13.3524,13.3996,13.1956,13.2976,285337.49221861,0
+TRTX.US,D,20181102,000000,13.3183,13.4194,13.2429,13.3448,167245.26544736,0
+TRTX.US,D,20181105,000000,13.4468,13.5272,13.3599,13.4468,395538.76374477,0
+TRTX.US,D,20181106,000000,13.649,13.649,13.2919,13.3666,287777.93926543,0
+TRTX.US,D,20181107,000000,13.3911,13.4808,13.3316,13.3854,408354.02233682,0
+TRTX.US,D,20181108,000000,13.4062,13.6424,13.3788,13.3854,593655.41964378,0
+TRTX.US,D,20181109,000000,13.4062,13.7689,13.4062,13.4733,1048032.779368,0
+TRTX.US,D,20181112,000000,13.4544,13.6026,13.3911,13.4997,396270.36847769,0
+TRTX.US,D,20181113,000000,13.5489,13.6622,13.4997,13.5272,365025.23494251,0
+TRTX.US,D,20181114,000000,13.5602,13.6207,13.4808,13.4874,282022.50753159,0
+TRTX.US,D,20181115,000000,13.4383,13.4468,13.2815,13.3599,225006.04142959,0
+TRTX.US,D,20181116,000000,13.2976,13.3788,13.2192,13.2655,253214.6447564,0
+TRTX.US,D,20181119,000000,13.2843,13.3996,13.1635,13.1786,275965.32854901,0
+TRTX.US,D,20181120,000000,13.1494,13.2429,13.0199,13.1842,296716.01040174,0
+TRTX.US,D,20181121,000000,13.1711,13.3316,13.1361,13.2919,229049.45456268,0
+TRTX.US,D,20181123,000000,13.2513,13.3382,13.2315,13.2712,70584.50467248,0
+TRTX.US,D,20181126,000000,13.3183,13.3911,13.2655,13.3316,180144.16625923,0
+TRTX.US,D,20181127,000000,13.2976,13.3364,13.258,13.2712,142997.49179608,0
+TRTX.US,D,20181128,000000,13.2712,13.4874,13.2513,13.4194,226874.75684721,0
+TRTX.US,D,20181129,000000,13.3666,13.4468,13.3316,13.3722,150162.13611964,0
+TRTX.US,D,20181130,000000,13.3448,13.3911,13.1578,13.2655,370028.94546019,0
+TRTX.US,D,20181203,000000,13.3259,13.3722,13.2107,13.3259,162987.98233445,0
+TRTX.US,D,20181204,000000,13.3316,13.3911,13.1172,13.1436,205411.52798254,0
+TRTX.US,D,20181206,000000,13.1229,13.2192,13.0086,13.1578,353596.95493239,0
+TRTX.US,D,20181207,000000,13.1711,13.2429,13.1172,13.1229,329492.11418842,0
+TRTX.US,D,20181210,000000,13.1229,13.1739,13.0086,13.1361,172533.78301735,0
+TRTX.US,D,20181211,000000,13.2192,13.2362,13.1172,13.1229,276413.18499188,0
+TRTX.US,D,20181212,000000,13.2107,13.2513,13.103,13.1096,390751.04073146,0
+TRTX.US,D,20181213,000000,13.1436,13.2022,13.0965,13.1229,231606.36545989,0
+TRTX.US,D,20181214,000000,13.071,13.2362,13.0521,13.1229,286327.43494692,0
+TRTX.US,D,20181217,000000,13.1229,13.1842,12.6185,12.6383,404275.67004861,0
+TRTX.US,D,20181218,000000,12.7187,13.0086,12.7139,12.8348,328910.85369875,0
+TRTX.US,D,20181219,000000,12.8669,12.917,12.6317,12.6723,229453.90175221,0
+TRTX.US,D,20181220,000000,12.7338,12.7338,12.3077,12.3484,471303.79223508,0
+TRTX.US,D,20181221,000000,12.3437,12.5845,12.2766,12.2898,391962.26477552,0
+TRTX.US,D,20181224,000000,12.3295,12.3437,11.9838,12.1481,286326.37618466,0
+TRTX.US,D,20181226,000000,12.168,12.7139,12.1481,12.7064,564856.02696681,0
+TRTX.US,D,20181227,000000,12.5212,12.6166,12.2945,12.6166,402205.78979849,0
+TRTX.US,D,20181228,000000,12.7262,12.8301,12.6091,12.6922,263039.95868024,0
+TRTX.US,D,20181231,000000,12.7064,12.7064,12.4438,12.5902,202264.88649746,0
+TRTX.US,D,20190102,000000,12.5476,12.6846,12.4438,12.6431,206431.1160546,0
+TRTX.US,D,20190103,000000,12.6025,12.7961,12.5807,12.6374,190152.64605686,0
+TRTX.US,D,20190104,000000,12.6998,12.9,12.6998,12.8631,191923.95534507,0
+TRTX.US,D,20190107,000000,12.9188,13.12,12.8159,13.0728,201352.23341531,0
+TRTX.US,D,20190108,000000,13.0728,13.1748,12.9878,13.1748,235901.76401474,0
+TRTX.US,D,20190109,000000,13.2164,13.3675,13.0634,13.3259,253274.99420615,0
+TRTX.US,D,20190110,000000,13.3543,13.3609,13.2306,13.3193,151608.40538904,0
+TRTX.US,D,20190111,000000,13.2702,13.4223,13.2702,13.3732,178800.59693064,0
+TRTX.US,D,20190114,000000,13.3392,13.4345,13.2843,13.3118,135944.01751154,0
+TRTX.US,D,20190115,000000,13.3316,13.393,13.257,13.3732,137946.13697597,0
+TRTX.US,D,20190116,000000,13.3609,13.4345,13.3392,13.3873,169508.89919404,0
+TRTX.US,D,20190117,000000,13.4421,13.4695,13.3392,13.3873,230719.12267237,0
+TRTX.US,D,20190118,000000,13.393,13.4289,13.2164,13.2495,222203.49768428,0
+TRTX.US,D,20190122,000000,13.2306,13.2919,12.9954,13.086,428783.89921984,0
+TRTX.US,D,20190123,000000,13.1124,13.2306,13.1049,13.189,280308.3714063,0
+TRTX.US,D,20190124,000000,13.189,13.3118,13.1389,13.2646,165751.35187554,0
+TRTX.US,D,20190125,000000,13.2646,13.4223,13.2646,13.3816,126039.29641697,0
+TRTX.US,D,20190128,000000,13.3675,13.4572,13.3042,13.4176,196596.27327028,0
+TRTX.US,D,20190129,000000,13.4345,13.4846,13.3543,13.4421,148498.82058361,0
+TRTX.US,D,20190130,000000,13.4421,13.4969,13.3543,13.4289,207420.00002064,0
+TRTX.US,D,20190131,000000,13.4289,13.6555,13.4223,13.6555,289631.83201118,0
+TRTX.US,D,20190201,000000,13.6707,13.6895,13.393,13.4912,212334.77450712,0
+TRTX.US,D,20190204,000000,13.4695,13.6555,13.4506,13.6358,207171.19088571,0
+TRTX.US,D,20190205,000000,13.6555,13.6895,13.5592,13.6433,112821.70815996,0
+TRTX.US,D,20190206,000000,13.6555,13.7122,13.5668,13.6707,101669.76510394,0
+TRTX.US,D,20190207,000000,13.6499,13.6707,13.563,13.6026,99435.776700996,0
+TRTX.US,D,20190208,000000,13.5857,13.7406,13.5857,13.717,215388.2449119,0
+TRTX.US,D,20190211,000000,13.7406,13.7737,13.6358,13.7245,539499.72921227,0
+TRTX.US,D,20190212,000000,13.7737,13.7737,13.5951,13.6707,570394.41243401,0
+TRTX.US,D,20190213,000000,13.7047,13.717,13.4345,13.717,664843.41881374,0
+TRTX.US,D,20190214,000000,13.6707,13.7425,13.5394,13.6499,255817.08243148,0
+TRTX.US,D,20190215,000000,13.7528,13.7802,13.6499,13.7595,251971.65784405,0
+TRTX.US,D,20190219,000000,13.7245,13.836,13.7122,13.7944,190914.95489578,0
+TRTX.US,D,20190220,000000,13.7528,13.7727,13.6358,13.717,199783.14772186,0
+TRTX.US,D,20190221,000000,13.683,13.7651,13.6084,13.7651,192597.32815278,0
+TRTX.US,D,20190222,000000,13.7802,13.8568,13.7462,13.8568,192247.93660161,0
+TRTX.US,D,20190225,000000,13.7802,13.9531,13.7802,13.8208,243350.15662833,0
+TRTX.US,D,20190226,000000,13.7737,13.9955,13.6207,13.7651,338065.9711017,0
+TRTX.US,D,20190227,000000,13.8067,13.902,13.7122,13.8568,291981.22550224,0
+TRTX.US,D,20190228,000000,13.836,13.8983,13.7047,13.7888,418936.3512882,0
+TRTX.US,D,20190301,000000,13.8067,13.8501,13.6707,13.8417,283213.6150924,0
+TRTX.US,D,20190304,000000,13.8284,13.9663,13.6961,13.8208,339380.95384883,0
+TRTX.US,D,20190305,000000,13.869,13.9106,13.7802,13.8208,216720.16785545,0
+TRTX.US,D,20190306,000000,13.8568,13.8568,13.6026,13.6282,255893.31331538,0
+TRTX.US,D,20190307,000000,13.6358,13.7311,13.6282,13.7047,132764.55439588,0
+TRTX.US,D,20190308,000000,13.6895,13.8208,13.6499,13.6555,172176.98013025,0
+TRTX.US,D,20190311,000000,13.7047,14.0343,13.7047,13.9531,646771.40551999,0
+TRTX.US,D,20190312,000000,13.972,14.16,13.9323,13.9993,461511.2999418,0
+TRTX.US,D,20190313,000000,14.0296,14.1033,13.9796,13.9993,329500.58428663,0
+TRTX.US,D,20190314,000000,14.006,14.0844,13.988,14.0617,281276.08012681,0
+TRTX.US,D,20190315,000000,13.5186,13.7528,13.4345,13.6707,5352973.9586151,0
+TRTX.US,D,20190318,000000,13.7047,13.7462,13.6433,13.7122,1047902.551608,0
+TRTX.US,D,20190319,000000,13.7406,13.7406,13.6282,13.6782,312061.71083409,0
+TRTX.US,D,20190320,000000,13.6555,13.6895,13.5536,13.58,584543.71149416,0
+TRTX.US,D,20190321,000000,13.5951,13.6981,13.5951,13.6433,283722.87974729,0
+TRTX.US,D,20190322,000000,13.6159,13.6782,13.5668,13.6026,537436.20153582,0
+TRTX.US,D,20190325,000000,13.6282,13.7047,13.512,13.6981,531304.9091939,0
+TRTX.US,D,20190326,000000,13.6782,13.7245,13.6555,13.7245,574069.37629496,0
+TRTX.US,D,20190327,000000,13.7122,13.7944,13.7075,13.7595,737444.86562253,0
+TRTX.US,D,20190328,000000,13.7954,13.87,13.785,13.8019,613270.04957407,0
+TRTX.US,D,20190329,000000,13.7812,13.8861,13.7396,13.7954,1551353.5428377,0
+TRTX.US,D,20190401,000000,13.7954,13.9012,13.7737,13.8652,447787.62331672,0
+TRTX.US,D,20190402,000000,13.8652,13.8652,13.7812,13.8303,311028.35885244,0
+TRTX.US,D,20190403,000000,13.8945,13.9012,13.8019,13.8596,495564.27103366,0
+TRTX.US,D,20190404,000000,13.87,13.9068,13.8303,13.8652,225644.47508218,0
+TRTX.US,D,20190405,000000,13.9219,13.9219,13.8511,13.8945,415150.21738824,0
+TRTX.US,D,20190408,000000,13.8596,13.9143,13.8161,13.8511,439325.99520472,0
+TRTX.US,D,20190409,000000,13.8511,13.8794,13.7896,13.7954,468181.50228234,0
+TRTX.US,D,20190410,000000,13.8228,13.8445,13.7896,13.8303,513529.34933751,0
+TRTX.US,D,20190411,000000,13.8303,13.8861,13.8228,13.8303,450445.11663016,0
+TRTX.US,D,20190412,000000,13.9295,13.9295,13.7896,13.8303,447773.85940713,0
+TRTX.US,D,20190415,000000,13.8228,13.8445,13.7311,13.7651,574717.33880804,0
+TRTX.US,D,20190416,000000,13.7954,13.7954,13.6178,13.7528,540698.24810903,0
+TRTX.US,D,20190417,000000,13.7896,13.7896,13.6366,13.6961,324818.73750093,0
+TRTX.US,D,20190418,000000,13.6886,13.8019,13.6537,13.7245,448930.02781282,0
+TRTX.US,D,20190422,000000,13.7245,13.7737,13.6121,13.7737,654805.29367237,0
+TRTX.US,D,20190423,000000,13.8019,13.87,13.7896,13.8303,389265.59725784,0
+TRTX.US,D,20190424,000000,13.8019,13.9408,13.8019,13.8945,505749.56413144,0
+TRTX.US,D,20190425,000000,13.87,13.9408,13.7737,13.8861,312419.57248347,0
+TRTX.US,D,20190426,000000,13.9143,13.9776,13.9143,13.9295,219903.86602021,0
+TRTX.US,D,20190429,000000,13.9352,13.9985,13.9181,13.9559,231169.09663979,0
+TRTX.US,D,20190430,000000,13.8445,13.9455,13.7812,13.87,396720.34244511,0
+TRTX.US,D,20190501,000000,13.8445,13.9559,13.8369,13.87,225899.63679076,0
+TRTX.US,D,20190502,000000,13.9012,14.056,13.8652,14.0136,379565.2172826,0
+TRTX.US,D,20190503,000000,14.0419,14.1666,14.0419,14.1666,374797.61075254,0
+TRTX.US,D,20190506,000000,14.0759,14.1666,13.9985,14.0202,328938.38151792,0
+TRTX.US,D,20190507,000000,13.9295,14.056,13.9012,14.0136,385340.76549969,0
+TRTX.US,D,20190508,000000,13.9985,14.0239,13.9559,13.971,298960.58642745,0
+TRTX.US,D,20190509,000000,13.9012,13.9012,13.6282,13.7028,511047.61056192,0
+TRTX.US,D,20190510,000000,13.6886,13.7896,13.6253,13.7528,888344.95904874,0
+TRTX.US,D,20190513,000000,13.6414,13.717,13.6414,13.6764,336957.44699844,0
+TRTX.US,D,20190514,000000,13.6613,13.8369,13.6613,13.7812,284539.1854623,0
+TRTX.US,D,20190515,000000,13.7311,13.87,13.7311,13.8303,185419.97868191,0
+TRTX.US,D,20190516,000000,13.8228,13.9295,13.7595,13.8161,271321.59720527,0
+TRTX.US,D,20190517,000000,13.7462,13.8596,13.7113,13.7462,207984.3203139,0
+TRTX.US,D,20190520,000000,13.7528,13.7737,13.6886,13.717,228568.77648925,0
+TRTX.US,D,20190521,000000,13.7595,13.7972,13.717,13.7396,195115.06484576,0
+TRTX.US,D,20190522,000000,13.7311,13.7651,13.681,13.7595,219988.56700231,0
+TRTX.US,D,20190523,000000,13.6764,13.7377,13.6613,13.7028,318328.52474736,0
+TRTX.US,D,20190524,000000,13.7528,13.9295,13.7528,13.9068,559048.71588144,0
+TRTX.US,D,20190528,000000,13.9352,13.9559,13.7737,13.7896,321305.76426825,0
+TRTX.US,D,20190529,000000,13.7651,13.7737,13.6253,13.6961,418595.42983524,0
+TRTX.US,D,20190530,000000,13.7311,13.7396,13.5564,13.6055,276043.67695746,0
+TRTX.US,D,20190531,000000,13.5272,13.562,13.393,13.4931,408021.57098207,0
+TRTX.US,D,20190603,000000,13.478,13.6537,13.4705,13.598,293843.58834621,0
+TRTX.US,D,20190604,000000,13.6688,13.6886,13.5687,13.6886,210906.50419642,0
+TRTX.US,D,20190605,000000,13.7245,13.7462,13.5829,13.681,282299.90324797,0
+TRTX.US,D,20190606,000000,13.7028,13.7595,13.5829,13.7396,372321.16578832,0
+TRTX.US,D,20190607,000000,13.8161,13.8161,13.7113,13.8019,513815.2151521,0
+TRTX.US,D,20190610,000000,13.7954,13.87,13.7462,13.8019,408265.08630562,0
+TRTX.US,D,20190611,000000,13.8511,13.8511,13.6537,13.717,292593.19009793,0
+TRTX.US,D,20190612,000000,13.717,13.8511,13.6961,13.8077,228856.7598284,0
+TRTX.US,D,20190613,000000,13.7812,13.8596,13.7462,13.7954,272033.08545493,0
+TRTX.US,D,20190614,000000,13.7954,13.9012,13.7954,13.8369,277114.08561878,0
+TRTX.US,D,20190617,000000,13.8369,13.9219,13.7028,13.7651,445696.56782107,0
+TRTX.US,D,20190618,000000,13.8228,13.9012,13.7972,13.8511,256480.92637871,0
+TRTX.US,D,20190619,000000,13.9559,14.0202,13.8369,13.9295,347276.14414303,0
+TRTX.US,D,20190620,000000,13.9503,13.9985,13.902,13.9559,283410.54487579,0
+TRTX.US,D,20190621,000000,13.8945,13.8945,13.7311,13.7311,954275.14475471,0
+TRTX.US,D,20190624,000000,13.7396,13.8228,13.7396,13.7528,409118.44870029,0
+TRTX.US,D,20190625,000000,13.7954,13.8303,13.7311,13.7311,580415.59737896,0
+TRTX.US,D,20190626,000000,13.7396,13.7925,13.6886,13.6961,492689.73145357,0
+TRTX.US,D,20190627,000000,13.8397,13.8397,13.6782,13.7311,386985.02331474,0
+TRTX.US,D,20190628,000000,13.7472,14.0277,13.7472,13.8841,3177773.3310633,0
+TRTX.US,D,20190701,000000,13.9332,14.0202,13.8841,13.9549,507759.0949318,0
+TRTX.US,D,20190702,000000,13.9408,13.9985,13.8983,13.9625,302028.8795041,0
+TRTX.US,D,20190703,000000,13.9484,14.057,13.9484,14.005,171828.64734136,0
+TRTX.US,D,20190705,000000,14.005,14.0703,13.9625,14.0494,411424.43293802,0
+TRTX.US,D,20190708,000000,14.0343,14.1061,14.0343,14.0862,203556.57647451,0
+TRTX.US,D,20190709,000000,14.0428,14.158,13.9918,14.158,566844.38252166,0
+TRTX.US,D,20190710,000000,14.158,14.2308,14.1212,14.1344,242937.23934059,0
+TRTX.US,D,20190711,000000,14.1137,14.1703,14.0985,14.158,486270.45577251,0
+TRTX.US,D,20190712,000000,14.1797,14.2657,14.1703,14.2364,290520.13356098,0
+TRTX.US,D,20190715,000000,14.2421,14.2865,14.1968,14.2364,248963.71421715,0
+TRTX.US,D,20190716,000000,14.2223,14.279,14.1968,14.2062,287785.35060136,0
+TRTX.US,D,20190717,000000,14.1996,14.2573,14.175,14.2364,225739.76368704,0
+TRTX.US,D,20190718,000000,14.2138,14.2573,14.1278,14.2506,163955.69105497,0
+TRTX.US,D,20190719,000000,14.2062,14.2506,14.0985,14.1061,415807.7087618,0
+TRTX.US,D,20190722,000000,14.0928,14.1703,14.0627,14.1137,242497.85299594,0
+TRTX.US,D,20190723,000000,14.1137,14.2062,14.1137,14.1703,368374.10002237,0
+TRTX.US,D,20190724,000000,14.1344,14.1449,14.0202,14.0928,218221.49276321,0
+TRTX.US,D,20190725,000000,14.0768,14.158,14.0627,14.158,342936.27757256,0
+TRTX.US,D,20190726,000000,14.1703,14.2062,14.1061,14.1855,539852.29705027,0
+TRTX.US,D,20190729,000000,14.1703,14.2573,14.1618,14.2364,326955.31977446,0
+TRTX.US,D,20190730,000000,14.3233,14.3233,14.1212,14.158,392079.78738818,0
+TRTX.US,D,20190731,000000,14.2062,14.3148,14.1344,14.2138,560949.19416735,0
+TRTX.US,D,20190801,000000,14.193,14.2657,14.1344,14.1344,342633.47156155,0
+TRTX.US,D,20190802,000000,14.1429,14.1855,14.0202,14.1429,243233.69277795,0
+TRTX.US,D,20190805,000000,14.0494,14.0494,13.8983,13.9625,392431.29646391,0
+TRTX.US,D,20190806,000000,13.9625,14.057,13.9115,14.0428,233684.71580821,0
+TRTX.US,D,20190807,000000,13.9701,14.1703,13.9276,14.158,818425.35708577,0
+TRTX.US,D,20190808,000000,14.1797,14.193,13.9918,14.1797,667531.61623321,0
+TRTX.US,D,20190809,000000,14.2062,14.2062,14.0862,14.1429,195042.0102487,0
+TRTX.US,D,20190812,000000,13.9918,14.1797,13.9918,14.0277,366926.7719907,0
+TRTX.US,D,20190813,000000,14.0428,14.1703,13.9918,14.1703,285942.04547837,0
+TRTX.US,D,20190814,000000,14.1061,14.1061,13.7538,13.7538,414248.15192885,0
+TRTX.US,D,20190815,000000,13.7972,13.9625,13.7604,13.9332,212079.61279853,0
+TRTX.US,D,20190816,000000,13.9918,14.0343,13.8983,13.9484,541856.53403927,0
+TRTX.US,D,20190819,000000,14.0343,14.1373,13.9408,14.1061,188842.95712111,0
+TRTX.US,D,20190820,000000,14.1137,14.1278,13.9852,13.9918,329128.95872765,0
+TRTX.US,D,20190821,000000,14.0494,14.0985,13.9852,14.0928,226937.22382151,0
+TRTX.US,D,20190822,000000,14.1278,14.1646,14.0277,14.0343,250700.08435024,0
+TRTX.US,D,20190823,000000,13.9985,14.1278,13.9549,13.9985,305499.50224573,0
+TRTX.US,D,20190826,000000,14.1212,14.1826,14.0428,14.0928,438964.95726851,0
+TRTX.US,D,20190827,000000,14.1495,14.1855,13.9985,14.0343,347024.15872127,0
+TRTX.US,D,20190828,000000,14.0136,14.0703,13.904,13.9625,397936.86030055,0
+TRTX.US,D,20190829,000000,14.0202,14.0617,13.9701,14.0277,340581.59027013,0
+TRTX.US,D,20190830,000000,14.0768,14.1212,13.9701,13.9701,575222.36841383,0
+TRTX.US,D,20190903,000000,14.0202,14.1495,13.9201,14.1495,368574.20609259,0
+TRTX.US,D,20190904,000000,14.1996,14.2223,14.1278,14.1703,191496.21538546,0
+TRTX.US,D,20190905,000000,14.2138,14.2865,14.1212,14.1855,213788.45511244,0
+TRTX.US,D,20190906,000000,14.193,14.2987,14.1703,14.2308,199367.05414729,0
+TRTX.US,D,20190909,000000,14.2941,14.3866,14.2657,14.3148,443858.55650945,0
+TRTX.US,D,20190910,000000,14.3508,14.431,14.2941,14.3356,285048.45011718,0
+TRTX.US,D,20190911,000000,14.3668,14.4509,14.2657,14.4376,295169.15871611,0
+TRTX.US,D,20190912,000000,14.4443,14.5084,14.4073,14.4376,324087.13276803,0
+TRTX.US,D,20190913,000000,14.4801,14.5386,14.4584,14.4952,367729.31379612,0
+TRTX.US,D,20190916,000000,14.4669,14.6048,14.3951,14.5613,330904.50306497,0
+TRTX.US,D,20190917,000000,14.5386,14.6048,14.4886,14.5386,298952.11632924,0
+TRTX.US,D,20190918,000000,14.617,14.617,14.5169,14.5802,299122.57705572,0
+TRTX.US,D,20190919,000000,14.5802,14.7483,14.5689,14.6397,373472.04038263,0
+TRTX.US,D,20190920,000000,14.6691,14.754,14.617,14.6964,814548.16963004,0
+TRTX.US,D,20190923,000000,14.6691,14.7248,14.653,14.6615,309102.4702719,0
+TRTX.US,D,20190924,000000,14.6397,14.754,14.5386,14.5434,402937.39453139,0
+TRTX.US,D,20190925,000000,14.5386,14.7125,14.5386,14.6615,261890.14284821,0
+TRTX.US,D,20190926,000000,14.653,14.7134,14.6029,14.6313,229489.89966961,0
+TRTX.US,D,20190927,000000,14.6615,14.7068,14.567,14.5859,501116.42041045,0
+TRTX.US,D,20190930,000000,14.5944,14.6757,14.5132,14.5859,406301.08228312,0
+TRTX.US,D,20191001,000000,14.5944,14.6445,14.4632,14.5368,225830.81724281,0
+TRTX.US,D,20191002,000000,14.5217,14.5717,14.3677,14.498,507345.11888178,0
+TRTX.US,D,20191003,000000,14.5368,14.5784,14.3516,14.4707,195957.83961768,0
+TRTX.US,D,20191004,000000,14.5217,14.5283,14.4262,14.4924,218349.60299864,0
+TRTX.US,D,20191007,000000,14.5217,14.5415,14.4707,14.5056,211613.75739697,0
+TRTX.US,D,20191008,000000,14.4839,14.5784,14.3885,14.4103,429741.02031759,0
+TRTX.US,D,20191009,000000,14.4839,14.5056,14.396,14.4329,162811.16903431,0
+TRTX.US,D,20191010,000000,14.4262,14.5283,14.4036,14.4103,278794.34135123,0
+TRTX.US,D,20191011,000000,14.5056,14.6162,14.4262,14.4707,214054.20444379,0
+TRTX.US,D,20191014,000000,14.4197,14.4924,14.3819,14.4461,135395.57865243,0
+TRTX.US,D,20191015,000000,14.4385,14.5859,14.4385,14.498,163173.2657328,0
+TRTX.US,D,20191016,000000,14.498,14.567,14.4546,14.5056,213487.76662598,0
+TRTX.US,D,20191017,000000,14.567,14.5859,14.4924,14.5784,175184.92375715,0
+TRTX.US,D,20191018,000000,14.5283,14.6237,14.5283,14.5717,205486.70010416,0
+TRTX.US,D,20191021,000000,14.653,14.7134,14.6237,14.6691,159824.40065294,0
+TRTX.US,D,20191022,000000,14.653,14.6615,14.5585,14.6095,181638.07983105,0
+TRTX.US,D,20191023,000000,14.653,14.7351,14.6029,14.6615,323854.20506725,0
+TRTX.US,D,20191024,000000,14.7068,14.7068,14.4924,14.5717,179252.6884226,0
+TRTX.US,D,20191025,000000,14.6162,14.6757,14.5717,14.5859,175930.29239965,0
+TRTX.US,D,20191028,000000,14.6313,14.6888,14.5944,14.6388,184690.49147355,0
+TRTX.US,D,20191029,000000,14.8447,15.0204,14.7191,14.9476,634479.17549243,0
+TRTX.US,D,20191030,000000,15.0128,15.0128,14.771,14.8589,281790.63859309,0
+TRTX.US,D,20191031,000000,14.8296,14.8806,14.7427,14.874,297973.81998596,0
+TRTX.US,D,20191101,000000,14.8447,14.9476,14.7559,14.8211,261514.28224013,0
+TRTX.US,D,20191104,000000,14.8541,14.8541,14.7351,14.8088,257105.59612171,0
+TRTX.US,D,20191105,000000,14.8211,14.8296,14.7134,14.7559,247993.88797209,0
+TRTX.US,D,20191106,000000,14.8012,14.8249,14.7634,14.7843,169322.55703341,0
+TRTX.US,D,20191107,000000,14.8088,14.8211,14.7191,14.7843,173117.16103158,0
+TRTX.US,D,20191108,000000,14.8154,14.8372,14.7351,14.7843,148798.4503078,0
+TRTX.US,D,20191111,000000,14.771,14.8296,14.7559,14.7927,151510.99925963,0
+TRTX.US,D,20191112,000000,14.7559,14.8296,14.7257,14.7503,154530.58927156,0
+TRTX.US,D,20191113,000000,14.7068,14.8088,14.6691,14.7503,180275.45278148,0
+TRTX.US,D,20191114,000000,14.7427,14.8211,14.7427,14.8012,187738.66806695,0
+TRTX.US,D,20191115,000000,14.8088,14.874,14.7634,14.8154,196943.5472969,0
+TRTX.US,D,20191118,000000,14.7786,14.8088,14.7427,14.771,147083.25542023,0
+TRTX.US,D,20191119,000000,14.8012,14.9222,14.7843,14.8211,227864.69957553,0
+TRTX.US,D,20191120,000000,14.7927,14.8456,14.737,14.7634,252267.05251913,0
+TRTX.US,D,20191121,000000,14.771,14.7748,14.6974,14.7257,175789.4770169,0
+TRTX.US,D,20191122,000000,14.7786,14.8154,14.7068,14.7634,144381.29409118,0
+TRTX.US,D,20191125,000000,14.771,14.8541,14.771,14.8154,339980.2132972,0
+TRTX.US,D,20191126,000000,14.8154,14.8806,14.7843,14.8154,219705.87747455,0
+TRTX.US,D,20191127,000000,14.8296,14.8881,14.7559,14.8806,187861.484491,0
+TRTX.US,D,20191129,000000,14.8541,14.925,14.8541,14.8881,276722.34357656,0
+TRTX.US,D,20191202,000000,14.925,15.0355,14.9042,14.9552,495326.0495215,0
+TRTX.US,D,20191203,000000,14.9845,14.9996,14.8806,14.941,241479.32368617,0
+TRTX.US,D,20191204,000000,14.9599,14.9996,14.925,14.9599,394958.56201738,0
+TRTX.US,D,20191205,000000,14.9996,15.0053,14.9325,14.9693,324254.41720768,0
+TRTX.US,D,20191206,000000,14.9996,15.0449,14.9599,15.0053,318164.41659455,0
+TRTX.US,D,20191209,000000,14.9769,15.0449,14.9741,15.0053,418578.48963882,0
+TRTX.US,D,20191210,000000,15.028,15.0563,14.9845,14.9845,280235.31680923,0
+TRTX.US,D,20191211,000000,14.9845,14.993,14.9174,14.9552,219943.04022443,0
+TRTX.US,D,20191212,000000,14.9325,14.9996,14.8372,14.8541,319004.01507963,0
+TRTX.US,D,20191213,000000,14.8447,14.925,14.8372,14.9108,186972.12417893,0
+TRTX.US,D,20191216,000000,14.9599,15.1092,14.9599,15.0128,603242.51205546,0
+TRTX.US,D,20191217,000000,15.0648,15.1006,15.0204,15.0714,662873.06221759,0
+TRTX.US,D,20191218,000000,15.0714,15.1252,15.0355,15.0883,699258.48660409,0
+TRTX.US,D,20191219,000000,15.0883,15.2036,15.0714,15.1526,803584.68625921,0
+TRTX.US,D,20191220,000000,15.146,15.2924,15.1167,15.1526,1361497.3502182,0
+TRTX.US,D,20191223,000000,15.146,15.2187,15.1092,15.146,512477.99839717,0
+TRTX.US,D,20191224,000000,15.1913,15.2187,15.1309,15.1913,231182.86054938,0
+TRTX.US,D,20191226,000000,15.2036,15.3037,15.2036,15.2423,356823.0035882,0
+TRTX.US,D,20191227,000000,15.2811,15.333,15.213,15.3169,687831.26535625,0
+TRTX.US,D,20191230,000000,15.3254,15.3538,15.213,15.2811,477004.16833055,0
+TRTX.US,D,20191231,000000,15.2811,15.3169,15.1913,15.2196,349324.84914761,0
+TRTX.US,D,20200102,000000,15.249,15.249,15.0695,15.1979,467654.23866875,0
+TRTX.US,D,20200103,000000,15.1233,15.2196,15.1072,15.2036,431748.43359341,0
+TRTX.US,D,20200106,000000,15.1913,15.2612,15.1233,15.213,342761.58179698,0
+TRTX.US,D,20200107,000000,15.2036,15.249,15.1752,15.2423,332809.21639999,0
+TRTX.US,D,20200108,000000,15.249,15.2811,15.213,15.2423,656161.56814828,0
+TRTX.US,D,20200109,000000,15.2357,15.249,15.1979,15.2357,272335.89146594,0
+TRTX.US,D,20200110,000000,15.2357,15.3793,15.1979,15.3632,453281.54076831,0
+TRTX.US,D,20200113,000000,15.3632,15.3915,15.3065,15.3717,427412.80207206,0
+TRTX.US,D,20200114,000000,15.3793,15.3915,15.3254,15.3915,312570.97548897,0
+TRTX.US,D,20200115,000000,15.3915,15.4161,15.3481,15.3793,328439.70448579,0
+TRTX.US,D,20200116,000000,15.3915,15.4237,15.367,15.4,336481.00397412,0
+TRTX.US,D,20200117,000000,15.4388,15.4511,15.3396,15.4,342438.65930272,0
+TRTX.US,D,20200121,000000,15.3396,15.3915,15.3113,15.3169,312741.43621546,0
+TRTX.US,D,20200122,000000,15.3396,15.4237,15.3169,15.3915,485967.6497615,0
+TRTX.US,D,20200123,000000,15.4,15.469,15.3547,15.4237,417303.73985818,0
+TRTX.US,D,20200124,000000,15.4444,15.4756,15.3396,15.4086,368980.77080668,0
+TRTX.US,D,20200127,000000,15.3547,15.5049,15.3547,15.4898,427069.76309455,0
+TRTX.US,D,20200128,000000,15.5049,15.5512,15.4832,15.4898,651259.49880913,0
+TRTX.US,D,20200129,000000,15.5285,15.6117,15.519,15.5512,703450.12645586,0
+TRTX.US,D,20200130,000000,15.5285,15.5956,15.5049,15.5049,385456.1705878,0
+TRTX.US,D,20200131,000000,15.4832,15.5729,15.3547,15.3717,1548757.4577363,0
+TRTX.US,D,20200203,000000,15.3717,15.4898,15.3547,15.469,648789.40641858,0
+TRTX.US,D,20200204,000000,15.469,15.6296,15.4199,15.4898,828879.57580171,0
+TRTX.US,D,20200205,000000,15.5134,15.6324,15.5049,15.5795,539366.32516547,0
+TRTX.US,D,20200206,000000,15.587,15.6938,15.587,15.5956,423795.01137403,0
+TRTX.US,D,20200207,000000,15.587,15.6409,15.5285,15.5351,317699.61995526,0
+TRTX.US,D,20200210,000000,15.5285,15.5512,15.4,15.4237,292149.56870417,0
+TRTX.US,D,20200211,000000,15.4237,15.4832,15.4237,15.4529,272722.33969678,0
+TRTX.US,D,20200212,000000,15.469,15.5588,15.469,15.5285,572059.84549459,0
+TRTX.US,D,20200213,000000,15.5285,15.5956,15.5285,15.5588,360517.02517013,0
+TRTX.US,D,20200214,000000,15.5285,15.5729,15.5096,15.5436,334150.66820403,0
+TRTX.US,D,20200218,000000,15.5351,15.6324,15.5351,15.5795,395216.90001279,0
+TRTX.US,D,20200219,000000,15.9932,15.9932,15.5956,15.6117,451062.37503723,0
+TRTX.US,D,20200220,000000,15.6409,15.6853,15.5729,15.6409,385797.09204077,0
+TRTX.US,D,20200221,000000,15.6494,15.6796,15.6117,15.6712,523148.20461748,0
+TRTX.US,D,20200224,000000,15.5588,15.6494,15.519,15.5588,789127.28737666,0
+TRTX.US,D,20200225,000000,15.5351,15.5351,15.0326,15.145,759116.67065562,0
+TRTX.US,D,20200226,000000,15.0544,15.3037,15.0544,15.0855,814890.14984528,0
+TRTX.US,D,20200227,000000,14.9731,14.9731,14.5887,14.6057,1000449.8851477,0
+TRTX.US,D,20200228,000000,14.4083,14.5378,13.9965,14.432,1529883.9613993,0
+TRTX.US,D,20200302,000000,14.4763,15.062,14.4385,15.0326,909065.99555773,0
+TRTX.US,D,20200303,000000,15.0411,15.3169,14.619,14.7927,841641.89627994,0
+TRTX.US,D,20200304,000000,14.9429,15.1384,14.7323,14.9882,749401.46800851,0
+TRTX.US,D,20200305,000000,14.7843,14.8183,14.5812,14.7238,702275.95909147,0
+TRTX.US,D,20200306,000000,14.4622,14.4952,14.0343,14.3101,1058025.3777316,0
+TRTX.US,D,20200309,000000,13.9579,13.9579,12.9217,12.9972,1740261.0844576,0
+TRTX.US,D,20200310,000000,13.1474,13.2277,12.5392,13.0275,1190973.0980012,0
+TRTX.US,D,20200311,000000,12.8329,12.8556,12.3598,12.5543,1167889.9628538,0
+TRTX.US,D,20200312,000000,12.0821,12.0821,10.9628,11.0979,1082954.9942888,0
+TRTX.US,D,20200313,000000,11.5267,11.7127,10.3328,10.5037,1251701.5846438,0
+TRTX.US,D,20200316,000000,9.81432,9.81432,7.97413,7.97413,1614505.5363307,0
+TRTX.US,D,20200317,000000,8.07197,8.2519,5.9919,6.07464,2302598.3159692,0
+TRTX.US,D,20200318,000000,6.00692,6.00692,3.66418,4.05474,3233234.4753815,0
+TRTX.US,D,20200319,000000,4.09223,6.32229,3.67165,5.62402,2864603.096126,0
+TRTX.US,D,20200320,000000,5.6839,6.10468,5.25604,5.27872,1755958.2939658,0
+TRTX.US,D,20200323,000000,5.42888,5.44381,3.43155,3.70924,2699046.5565093,0
+TRTX.US,D,20200324,000000,3.88945,4.1148,3.13857,3.22877,2216447.8883109,0
+TRTX.US,D,20200325,000000,3.40143,3.56652,2.44031,2.56053,4933054.0171722,0
+TRTX.US,D,20200326,000000,2.81583,5.01633,2.81583,4.31759,10489118.69686,0
+TRTX.US,D,20200327,000000,4.7531,4.94058,4.01705,4.44519,5737993.9191451,0
+TRTX.US,D,20200330,000000,4.34762,4.3701,3.37895,3.75429,2870500.4020049,0
+TRTX.US,D,20200331,000000,3.76185,4.27244,3.61177,4.12236,3521812.8389278,0
+TRTX.US,D,20200401,000000,3.75429,3.75429,3.07859,3.14613,1899596.336939,0
+TRTX.US,D,20200402,000000,3.32624,3.41653,2.71421,2.74085,2506611.2189848,0
+TRTX.US,D,20200403,000000,2.80081,2.81583,1.8396,1.89221,5680532.772887,0
+TRTX.US,D,20200406,000000,2.32763,3.10117,2.11011,2.13259,10258895.074933,0
+TRTX.US,D,20200407,000000,2.34273,3.28129,2.34273,3.06357,11059100.192007,0
+TRTX.US,D,20200408,000000,3.26636,4.31759,3.25125,3.73946,11001634.810699,0
+TRTX.US,D,20200409,000000,4.1148,5.21854,4.1148,4.9182,11037992.707267,0
+TRTX.US,D,20200413,000000,5.48877,5.48877,4.40779,5.10586,5511257.8601561,0
+TRTX.US,D,20200414,000000,5.3386,5.5564,4.9708,5.2636,4033130.4338702,0
+TRTX.US,D,20200415,000000,4.73808,4.88816,4.46767,4.77558,4436966.7175742,0
+TRTX.US,D,20200416,000000,4.73808,4.8806,4.51272,4.69302,2495953.7179118,0
+TRTX.US,D,20200417,000000,4.88816,5.16594,4.81308,5.07584,2709528.3030444,0
+TRTX.US,D,20200420,000000,4.70049,4.9557,4.43764,4.73808,3029187.6919731,0
+TRTX.US,D,20200421,000000,4.49752,4.73052,4.46767,4.65562,3248781.3406463,0
+TRTX.US,D,20200422,000000,4.74554,4.78314,4.36254,4.5728,1700659.1402758,0
+TRTX.US,D,20200423,000000,4.50516,4.89572,4.43716,4.56524,1943365.5694402,0
+TRTX.US,D,20200424,000000,4.54276,4.61794,4.30248,4.58035,1680872.9908568,0
+TRTX.US,D,20200427,000000,4.5879,5.00084,4.58035,4.87304,4615041.0035832,0
+TRTX.US,D,20200428,000000,5.10586,5.7741,5.08338,5.42888,3580113.5836709,0
+TRTX.US,D,20200429,000000,5.74416,6.32229,5.59389,6.14945,3020141.6270846,0
+TRTX.US,D,20200430,000000,6.2097,6.2097,5.52646,5.7741,2217781.928779,0
+TRTX.US,D,20200501,000000,5.62402,5.79989,5.4064,5.75172,1972499.5309965,0
+TRTX.US,D,20200504,000000,5.50378,5.58652,5.06828,5.5564,2106465.7805759,0
+TRTX.US,D,20200505,000000,5.71422,5.99955,5.32367,5.37609,1903330.5914874,0
+TRTX.US,D,20200506,000000,5.3913,5.81915,5.18096,5.23356,1835754.0304418,0
+TRTX.US,D,20200507,000000,5.27116,5.58652,5.24112,5.3913,1022206.3911628,0
+TRTX.US,D,20200508,000000,5.44381,5.62629,5.33122,5.60154,1289507.8680051,0
+TRTX.US,D,20200511,000000,5.49623,5.59389,5.3913,5.51124,1802977.9266551,0
+TRTX.US,D,20200512,000000,5.4064,5.53392,4.8806,5.05344,2843279.6238818,0
+TRTX.US,D,20200513,000000,4.9557,4.99318,4.31759,4.41516,3007919.2753672,0
+TRTX.US,D,20200514,000000,4.20482,4.6255,3.85932,4.61794,2494171.8210008,0
+TRTX.US,D,20200515,000000,4.61794,4.68538,4.3701,4.60292,1136755.9993577,0
+TRTX.US,D,20200518,000000,4.82809,5.14346,4.70502,5.06828,2954681.5318293,0
+TRTX.US,D,20200519,000000,5.03068,5.21854,4.7906,5.02332,1088611.9611308,0
+TRTX.US,D,20200520,000000,5.15848,5.44381,5.11333,5.3162,1179452.7056731,0
+TRTX.US,D,20200521,000000,5.32367,5.36872,5.09104,5.18852,921466.21933747,0
+TRTX.US,D,20200522,000000,5.18096,5.37609,5.08338,5.36144,4259480.0446284,0
+TRTX.US,D,20200526,000000,5.5564,5.72546,5.45882,5.63158,882356.59961413,0
+TRTX.US,D,20200527,000000,5.80404,5.90935,5.38535,5.70666,1311673.0562589,0
+TRTX.US,D,20200528,000000,5.78166,5.98822,5.59389,5.63904,2021095.6607153,0
+TRTX.US,D,20200529,000000,5.57132,5.70666,5.37609,5.56386,1989972.2848418,0
+TRTX.US,D,20200601,000000,5.58652,6.16833,5.49623,5.96196,1348911.8430401,0
+TRTX.US,D,20200602,000000,6.10468,6.14945,5.90189,5.92437,1123430.4173484,0
+TRTX.US,D,20200603,000000,6.07464,6.8854,5.97698,6.65277,2190854.4278065,0
+TRTX.US,D,20200604,000000,6.81777,7.05059,6.58514,6.76526,2505981.2554304,0
+TRTX.US,D,20200605,000000,7.22343,7.83565,7.17829,7.23081,2105312.7884571,0
+TRTX.US,D,20200608,000000,7.70391,8.29638,7.69578,8.04949,2757104.8446912,0
+TRTX.US,D,20200609,000000,8.01153,8.01983,7.14079,7.14079,3179464.1744186,0
+TRTX.US,D,20200610,000000,7.33611,7.39609,6.53253,7.00563,1694788.3034539,0
+TRTX.US,D,20200611,000000,6.30736,6.8854,6.00692,6.44243,2351897.4638395,0
+TRTX.US,D,20200612,000000,6.91676,7.17753,6.35553,6.79029,1475800.2668027,0
+TRTX.US,D,20200615,000000,6.33164,7.10641,6.20564,7.01168,1367262.3108126,0
+TRTX.US,D,20200616,000000,7.47004,7.49375,6.90108,7.12237,7450390.4980158,0
+TRTX.US,D,20200617,000000,7.12237,7.15382,6.80615,6.94046,1107453.6945995,0
+TRTX.US,D,20200618,000000,6.74287,7.17763,6.591,6.89305,2287402.9597801,0
+TRTX.US,D,20200619,000000,7.01168,7.13002,6.63208,6.81409,2007961.714678,0
+TRTX.US,D,20200622,000000,6.71917,6.77442,6.4583,6.76648,2058696.5441949,0
+TRTX.US,D,20200623,000000,6.80615,7.15382,6.62434,7.11444,1604285.3040778,0
+TRTX.US,D,20200624,000000,6.95633,6.95633,6.68743,6.91676,2031211.0755028,0
+TRTX.US,D,20200625,000000,6.72266,7.10291,6.68223,7.03812,1894709.0902716,0
+TRTX.US,D,20200626,000000,6.93291,6.97551,6.63775,6.76318,2375235.7606954,0
+TRTX.US,D,20200629,000000,6.74675,6.91676,6.58505,6.88436,859020.42028272,0
+TRTX.US,D,20200630,000000,6.77112,6.98957,6.73069,6.95718,823905.51062776,0
+TRTX.US,D,20200701,000000,6.9007,7.15939,6.60536,6.71454,856737.72881508,0
+TRTX.US,D,20200702,000000,6.97324,7.03,6.39898,6.43147,959030.04613746,0
+TRTX.US,D,20200706,000000,6.58505,6.77687,6.49059,6.67402,710941.92832279,0
+TRTX.US,D,20200707,000000,6.53669,6.57693,6.30198,6.39096,1181398.7107368,0
+TRTX.US,D,20200708,000000,6.3749,6.3749,6.10779,6.27771,722658.19167206,0
+TRTX.US,D,20200709,000000,6.23719,6.28574,5.85694,5.95393,1125150.9060474,0
+TRTX.US,D,20200710,000000,5.946,6.30198,5.85694,6.24531,677403.5156972,0
+TRTX.US,D,20200713,000000,6.18874,6.3374,6.05121,6.15634,613264.75576269,0
+TRTX.US,D,20200714,000000,6.22104,6.33438,6.0532,6.20499,591603.53835236,0
+TRTX.US,D,20200715,000000,6.3749,6.79539,6.33438,6.72266,1030211.6927338,0
+TRTX.US,D,20200716,000000,6.6659,6.79945,6.49608,6.55266,492056.59161236,0
+TRTX.US,D,20200717,000000,6.56077,6.6659,6.36762,6.42325,322616.51196628,0
+TRTX.US,D,20200720,000000,6.39898,6.44752,6.21291,6.35043,423408.56314319,0
+TRTX.US,D,20200721,000000,6.43931,6.56077,6.35855,6.51241,437533.51067098,0
+TRTX.US,D,20200722,000000,6.43931,6.81976,6.42325,6.73891,606498.20605501,0
+TRTX.US,D,20200723,000000,6.65806,6.83581,6.64172,6.69027,435121.65020563,0
+TRTX.US,D,20200724,000000,6.71454,6.75487,6.52025,6.52837,563193.77019305,0
+TRTX.US,D,20200727,000000,6.55266,6.57295,6.31001,6.47993,485967.6497615,0
+TRTX.US,D,20200728,000000,6.45584,6.76318,6.45584,6.70632,431537.73990043,0
+TRTX.US,D,20200729,000000,6.71454,6.8157,6.64984,6.81164,670139.34771968,0
+TRTX.US,D,20200730,000000,6.85206,7.36171,6.70632,7.0623,1348198.2372658,0
+TRTX.US,D,20200731,000000,7.07052,7.34546,6.93291,7.02198,731104.99711219,0
+TRTX.US,D,20200803,000000,7.08658,7.08658,6.80663,6.90863,533564.30789148,0
+TRTX.US,D,20200804,000000,6.90863,7.03812,6.88228,6.94113,532447.31369001,0
+TRTX.US,D,20200805,000000,6.95718,7.23232,6.93291,7.21607,512855.9765298,0
+TRTX.US,D,20200806,000000,7.15137,7.26461,7.00176,7.07854,641926.50934375,0
+TRTX.US,D,20200807,000000,7.03,7.21607,6.9655,7.20803,520296.95780746,0
+TRTX.US,D,20200810,000000,7.22419,7.58829,7.22419,7.40214,857418.51295873,0
+TRTX.US,D,20200811,000000,7.60436,7.75812,7.29701,7.31317,639100.67282838,0
+TRTX.US,D,20200812,000000,7.41026,7.51538,7.17564,7.25649,446951.20111845,0
+TRTX.US,D,20200813,000000,7.16752,7.35359,7.05437,7.13512,415378.91003991,0
+TRTX.US,D,20200814,000000,7.04625,7.34546,6.90958,7.25649,392693.86950842,0
+TRTX.US,D,20200817,000000,7.21607,7.28086,7.14334,7.24034,334010.91158356,0
+TRTX.US,D,20200818,000000,7.19189,7.27283,7.08658,7.15939,354648.30587273,0
+TRTX.US,D,20200819,000000,7.15939,7.28482,7.0623,7.17564,362368.80039133,0
+TRTX.US,D,20200820,000000,7.07854,7.18376,6.95718,7.12719,310928.83519848,0
+TRTX.US,D,20200821,000000,7.08658,7.18376,6.90079,6.9655,323164.95082539,0
+TRTX.US,D,20200824,000000,6.95718,7.31317,6.92488,7.30513,969509.67514805,0
+TRTX.US,D,20200825,000000,7.36983,7.47486,7.16752,7.32119,252272.34633052,0
+TRTX.US,D,20200826,000000,7.28086,7.30513,7.11907,7.13512,287108.80150682,0
+TRTX.US,D,20200827,000000,7.11085,7.43453,7.11085,7.27283,578820.04262861,0
+TRTX.US,D,20200828,000000,7.32941,7.33744,7.15939,7.33744,236876.88407119,0
+TRTX.US,D,20200831,000000,7.26461,7.2888,7.00573,7.13512,612200.69967503,0
+TRTX.US,D,20200901,000000,7.05437,7.24846,7.04634,7.16752,508053.43084461,0
+TRTX.US,D,20200902,000000,7.19982,7.24034,7.09479,7.20803,330898.15049131,0
+TRTX.US,D,20200903,000000,7.24034,7.35359,7.12719,7.18376,509693.45361056,0
+TRTX.US,D,20200904,000000,7.23232,7.36983,7.05918,7.25649,317596.92001446,0
+TRTX.US,D,20200908,000000,7.24846,7.31317,7.15137,7.15137,567297.5327759,0
+TRTX.US,D,20200909,000000,7.18376,7.31723,7.13767,7.23232,413749.47489672,0
+TRTX.US,D,20200910,000000,7.28086,7.36539,7.19982,7.19982,560888.8447176,0
+TRTX.US,D,20200911,000000,7.22419,7.24034,6.99769,7.03812,480998.87839893,0
+TRTX.US,D,20200914,000000,7.07854,7.2888,6.81976,7.28086,688969.43480325,0
+TRTX.US,D,20200915,000000,7.30513,7.41026,7.24846,7.32119,479575.90189962,0
+TRTX.US,D,20200916,000000,7.38598,7.50744,7.2888,7.35359,808441.22882048,0
+TRTX.US,D,20200917,000000,7.24034,7.41026,7.23232,7.36983,456806.16038603,0
+TRTX.US,D,20200918,000000,7.44246,7.44246,7.28086,7.3941,1380602.7154936,0
+TRTX.US,D,20200921,000000,7.29701,7.38598,7.12719,7.14334,741463.92722327,0
+TRTX.US,D,20200922,000000,7.14334,7.30513,6.9774,7.02198,558986.24890713,0
+TRTX.US,D,20200923,000000,7.03812,7.25649,6.73891,6.75487,831168.61984302,0
+TRTX.US,D,20200924,000000,6.82958,6.85433,6.43383,6.6472,543568.55264001,0
+TRTX.US,D,20200925,000000,6.58911,6.85433,6.56436,6.83789,548214.40150831,0
+TRTX.US,D,20200928,000000,6.92894,7.24402,6.87926,7.1612,415147.04110141,0
+TRTX.US,D,20200929,000000,7.10311,7.14438,6.93725,7.06986,310322.16441416,0
+TRTX.US,D,20200930,000000,6.9705,7.15279,6.9125,7.01187,627682.98044102,0
+TRTX.US,D,20201001,000000,7.12804,7.12804,6.85433,7.05333,411530.30916564,0
+TRTX.US,D,20201002,000000,6.89597,7.22749,6.85517,7.20256,336653.58222514,0
+TRTX.US,D,20201005,000000,7.22749,7.31854,7.15685,7.26055,572795.6852766,0
+TRTX.US,D,20201006,000000,7.34357,7.57545,7.14438,7.1612,385712.39105866,0
+TRTX.US,D,20201007,000000,7.29361,7.29361,7.00365,7.14438,308613.32210026,0
+TRTX.US,D,20201008,000000,7.19434,7.40969,7.17347,7.39316,245410.50801797,0
+TRTX.US,D,20201009,000000,7.49271,7.49271,7.12804,7.13625,207108.72391142,0
+TRTX.US,D,20201012,000000,7.12804,7.22749,7.06173,7.17763,251210.40776741,0
+TRTX.US,D,20201013,000000,7.12804,7.16941,7.00365,7.05333,277421.12667889,0
+TRTX.US,D,20201014,000000,7.08638,7.17763,7.00365,7.00365,191004.94968926,0
+TRTX.US,D,20201015,000000,6.93725,7.10311,6.88757,7.06986,269796.97952743,0
+TRTX.US,D,20201016,000000,7.02017,7.11123,6.89597,6.95388,322917.20045274,0
+TRTX.US,D,20201019,000000,6.97881,7.0367,6.7135,6.7135,413364.08542816,0
+TRTX.US,D,20201020,000000,6.80474,6.92072,6.68034,6.70528,289835.11436823,0
+TRTX.US,D,20201021,000000,6.70528,6.74665,6.50637,6.6472,431189.40711154,0
+TRTX.US,D,20201022,000000,6.63898,6.75487,6.59752,6.65551,216945.6842203,0
+TRTX.US,D,20201023,000000,6.72172,6.9125,6.68441,6.77149,241588.37620062,0
+TRTX.US,D,20201026,000000,6.63898,6.68441,6.47312,6.58911,425242.33940569,0
+TRTX.US,D,20201027,000000,6.55606,6.77149,6.53943,6.61414,259839.32031906,0
+TRTX.US,D,20201028,000000,6.48144,6.53943,6.34892,6.40682,410268.26453232,0
+TRTX.US,D,20201029,000000,6.38198,6.58911,6.2743,6.54774,317149.0635716,0
+TRTX.US,D,20201030,000000,6.53943,6.60573,6.36536,6.48144,335802.33735502,0
+TRTX.US,D,20201102,000000,6.58099,6.70934,6.48975,6.56436,606061.99599719,0
+TRTX.US,D,20201103,000000,6.73022,6.89597,6.68034,6.85433,390380.47393477,0
+TRTX.US,D,20201104,000000,6.77149,6.82571,6.5145,6.72172,226306.20150485,0
+TRTX.US,D,20201105,000000,6.85433,7.21078,6.8309,6.89597,318041.60017049,0
+TRTX.US,D,20201106,000000,6.9125,6.9125,6.57258,6.57258,268375.0617904,0
+TRTX.US,D,20201109,000000,6.98703,7.44284,6.94151,7.23571,3949836.5468333,0
+TRTX.US,D,20201110,000000,7.29361,7.85738,7.25215,7.66669,2553528.1517334,0
+TRTX.US,D,20201111,000000,7.675,7.70815,7.31033,7.52596,735458.62759223,0
+TRTX.US,D,20201112,000000,7.36001,7.49271,7.17763,7.2854,519623.58499975,0
+TRTX.US,D,20201113,000000,7.39316,7.6086,7.39316,7.55892,871869.55926761,0
+TRTX.US,D,20201116,000000,7.71646,8.03136,7.69153,7.94031,1445773.7686475,0
+TRTX.US,D,20201117,000000,7.87382,8.0936,7.81573,7.97337,725852.47745959,0
+TRTX.US,D,20201118,000000,8.02315,8.2622,7.98168,7.98168,1367355.4818928,0
+TRTX.US,D,20201119,000000,7.94031,8.03551,7.65016,7.96496,355146.98290485,0
+TRTX.US,D,20201120,000000,8.2638,8.48718,8.15575,8.18049,1010802.4626851,0
+TRTX.US,D,20201123,000000,8.27164,8.47017,8.2553,8.4374,1135671.8267867,0
+TRTX.US,D,20201124,000000,8.52788,9.1333,8.5208,9.11725,2099214.3177457,0
+TRTX.US,D,20201125,000000,9.12481,9.12481,8.793,8.90955,1446481.021848,0
+TRTX.US,D,20201127,000000,8.83645,9.03319,8.74511,8.96046,566249.35812239,0
+TRTX.US,D,20201130,000000,8.90124,8.90955,8.5616,8.59513,820380.89101004,0
+TRTX.US,D,20201201,000000,8.72708,8.83645,8.59513,8.59513,554913.1904303,0
+TRTX.US,D,20201202,000000,8.58616,8.78583,8.54555,8.66115,622594.56894123,0
+TRTX.US,D,20201203,000000,8.68646,8.85213,8.57841,8.66115,570548.99172634,0
+TRTX.US,D,20201204,000000,8.75239,9.31559,8.75239,9.11725,584449.48165157,0
+TRTX.US,D,20201207,000000,9.06813,9.11347,8.76146,8.82719,513060.31764912,0
+TRTX.US,D,20201208,000000,8.72708,9.08325,8.72708,9.03319,428762.72397431,0
+TRTX.US,D,20201209,000000,9.1333,9.24192,8.8679,8.95215,424058.64318082,0
+TRTX.US,D,20201210,000000,8.82719,8.96698,8.81048,8.92712,275098.20224475,0
+TRTX.US,D,20201211,000000,8.82719,8.9429,8.82719,8.88547,704266.43217087,0
+TRTX.US,D,20201214,000000,9.01808,9.12953,8.9429,8.96698,551556.9140145,0
+TRTX.US,D,20201215,000000,9.06813,9.15787,8.87989,9.05114,412735.18063605,0
+TRTX.US,D,20201216,000000,9.10875,9.12197,8.92712,8.97652,473908.34743472,0
+TRTX.US,D,20201217,000000,9.00108,9.15787,8.95215,9.15787,370503.27095996,0
+TRTX.US,D,20201218,000000,9.20037,9.39966,8.93458,8.95215,925010.95543845,0
+TRTX.US,D,20201221,000000,8.82719,8.99257,8.66115,8.87716,748809.61989607,0
+TRTX.US,D,20201222,000000,8.90124,9.17486,8.78583,8.91787,656109.68879674,0
+TRTX.US,D,20201223,000000,8.89293,9.2202,8.82719,9.14275,643587.70735523,0
+TRTX.US,D,20201224,000000,9.2117,9.23626,8.94478,9.16825,522445.18646602,0
+TRTX.US,D,20201228,000000,9.2542,9.41005,9.17581,9.22681,676609.44398999,0
+TRTX.US,D,20201229,000000,9.15031,9.18525,8.92712,9.07475,413828.88206744,0
+TRTX.US,D,20201230,000000,9.08986,9.3477,9.01336,9.03035,429863.83674165,0
+TRTX.US,D,20201231,000000,9.1078,9.19376,8.98691,9.11631,366729.84220732,0
+TRTX.US,D,20210104,000000,9.2117,9.22681,8.78129,8.84108,536172.03937795,0
+TRTX.US,D,20210105,000000,8.83362,8.90955,8.61865,8.78129,289696.41651004,0
+TRTX.US,D,20210106,000000,8.97936,9.31276,8.93175,9.17581,407172.44363649,0
+TRTX.US,D,20210107,000000,9.23626,9.27026,9.03224,9.07475,361289.92163181,0
+TRTX.US,D,20210108,000000,9.04736,9.0653,8.80774,9.01336,358810.30038077,0
+TRTX.US,D,20210111,000000,8.89293,9.19376,8.80774,9.03035,422472.61729096,0
+TRTX.US,D,20210112,000000,8.99635,9.19376,8.96509,9.16825,405979.21855114,0
+TRTX.US,D,20210113,000000,9.16825,9.2627,9.03886,9.08986,272742.45618003,0
+TRTX.US,D,20210114,000000,9.15031,9.21548,9.04736,9.16825,318609.09675058,0
+TRTX.US,D,20210115,000000,9.04736,9.18525,8.98691,9.05586,362582.67037114,0
+TRTX.US,D,20210119,000000,9.14275,9.21831,8.98313,9.14275,424881.30146949,0
+TRTX.US,D,20210120,000000,9.31276,9.734,9.2117,9.63956,586275.84657814,0
+TRTX.US,D,20210121,000000,9.65656,9.71791,9.50449,9.60461,396785.98570624,0
+TRTX.US,D,20210122,000000,9.52056,9.61406,9.28253,9.61406,321681.62487633,0
+TRTX.US,D,20210125,000000,9.63956,9.63956,9.30521,9.35715,445898.79141584,0
+TRTX.US,D,20210126,000000,9.46766,9.51111,9.15881,9.16825,292889.64353529,0
+TRTX.US,D,20210127,000000,9.0228,9.05586,8.62686,8.67834,656506.72465035,0
+TRTX.US,D,20210128,000000,8.77316,8.82436,8.56689,8.73888,479030.63932733,0
+TRTX.US,D,20210129,000000,8.67834,8.7045,8.28354,8.38668,690632.75033927,0
+TRTX.US,D,20210201,000000,8.45601,8.61865,8.22356,8.60967,347196.73697231,0
+TRTX.US,D,20210202,000000,8.68741,8.91881,8.67834,8.86696,213373.42030015,0
+TRTX.US,D,20210203,000000,9.01336,9.08136,8.78129,8.83362,396657.87547081,0
+TRTX.US,D,20210204,000000,8.82436,9.15031,8.82436,9.12481,346484.18996037,0
+TRTX.US,D,20210205,000000,9.22681,9.4516,9.14275,9.37321,371530.27036795,0
+TRTX.US,D,20210208,000000,9.4346,9.5895,9.27026,9.4516,284666.23693545,0
+TRTX.US,D,20210209,000000,9.38265,9.4431,9.24475,9.31276,313484.6873334,0
+TRTX.US,D,20210210,000000,9.3222,9.4941,9.27498,9.3222,252993.36344066,0
+TRTX.US,D,20210211,000000,9.38265,9.52056,9.14275,9.3477,329986.55617144,0
+TRTX.US,D,20210212,000000,9.3222,9.42515,9.30521,9.31276,342932.04252346,0
+TRTX.US,D,20210216,000000,9.52905,9.64806,9.42988,9.64806,331906.09217833,0
+TRTX.US,D,20210217,000000,9.5621,9.56683,9.24475,9.3222,294233.21286388,0
+TRTX.US,D,20210218,000000,9.2542,9.30521,9.0993,9.12481,253701.67540349,0
+TRTX.US,D,20210219,000000,9.15031,9.45916,9.15031,9.40721,179883.71073926,0
+TRTX.US,D,20210222,000000,9.27876,9.69999,9.24475,9.64806,398577.41147769,0
+TRTX.US,D,20210223,000000,9.632,9.69999,9.39115,9.50166,304774.25008648,0
+TRTX.US,D,20210224,000000,9.57155,10.1713,9.57155,10.1193,408816.70145156,0
+TRTX.US,D,20210225,000000,9.36471,9.47711,8.80774,9.00391,1213585.0839356,0
+TRTX.US,D,20210226,000000,8.89293,9.30521,8.83362,8.96235,630150.95530702,0
+TRTX.US,D,20210301,000000,9.21831,9.5895,9.19376,9.38265,654423.08049064,0
+TRTX.US,D,20210302,000000,9.33165,9.4941,9.25704,9.31276,578063.02760107,0
+TRTX.US,D,20210303,000000,9.3222,9.7463,9.3222,9.52905,636571.28975035,0
+TRTX.US,D,20210304,000000,9.46766,9.55361,9.08136,9.4346,685677.7428863,0
+TRTX.US,D,20210305,000000,9.5621,9.5621,8.84108,9.36471,548359.45194015,0
+TRTX.US,D,20210308,000000,9.41571,9.77837,9.41571,9.74252,534203.80030635,0
+TRTX.US,D,20210309,000000,9.85492,9.85492,9.52056,9.6745,496728.90953757,0
+TRTX.US,D,20210310,000000,9.683,10.0694,9.60461,9.97294,393436.06186409,0
+TRTX.US,D,20210311,000000,10.0523,10.1713,9.91538,10.0778,417649.95512252,0
+TRTX.US,D,20210312,000000,10.1193,10.3083,10.1193,10.1382,279601.11820575,0
+TRTX.US,D,20210315,000000,10.1902,10.3272,9.98244,10.3083,291357.61452151,0
+TRTX.US,D,20210316,000000,10.1987,10.2148,9.96635,10.0344,379780.14602469,0
+TRTX.US,D,20210317,000000,10.0599,10.2847,10.0258,10.2582,288610.12641458,0
+TRTX.US,D,20210318,000000,10.2753,10.2903,9.78409,9.85492,360343.38815681,0
+TRTX.US,D,20210319,000000,9.86345,10.0694,9.53661,10.0599,1005585.9409499,0
+TRTX.US,D,20210322,000000,10.0429,10.0599,9.76994,9.87944,265359.70682756,0
+TRTX.US,D,20210323,000000,9.74252,9.88893,9.4941,9.581,286559.30388543,0
+TRTX.US,D,20210324,000000,9.61406,9.97294,9.46766,9.47711,380499.04561028,0
+TRTX.US,D,20210325,000000,9.44216,9.66034,9.22303,9.56399,361972.82330001,0
+TRTX.US,D,20210326,000000,9.65184,9.9399,9.59139,9.90589,371515.44769608,0
+TRTX.US,D,20210329,000000,9.7746,10.0976,9.66034,9.76617,415656.30575629,0
+TRTX.US,D,20210330,000000,9.68584,9.90589,9.62634,9.89649,231831.88182473,0
+TRTX.US,D,20210331,000000,9.89649,10.0183,9.78118,9.79068,670699.43296382,0
+TRTX.US,D,20210401,000000,9.88796,9.98331,9.81897,9.96635,230334.79196608,0
+TRTX.US,D,20210405,000000,10.0712,10.0891,9.80008,9.95879,196262.76315325,0
+TRTX.US,D,20210406,000000,9.9305,10.0183,9.88796,9.90589,263986.49215524,0
+TRTX.US,D,20210407,000000,9.96635,10.0022,9.80957,9.88796,158139.90987139,0
+TRTX.US,D,20210408,000000,9.85298,10.0976,9.73022,10.0891,277906.03980143,0
+TRTX.US,D,20210409,000000,10.0797,10.0797,9.87856,9.92197,217795.87032815,0
+TRTX.US,D,20210412,000000,9.97391,10.0891,9.9399,10.0712,218281.84221296,0
+TRTX.US,D,20210413,000000,10.0976,10.1515,9.9399,10.0976,167395.60969059,0
+TRTX.US,D,20210414,000000,10.0712,10.3016,10.0542,10.1146,219790.57845665,0
+TRTX.US,D,20210415,000000,10.194,10.3064,10.0013,10.2204,229338.49666411,0
+TRTX.US,D,20210416,000000,10.3253,10.4301,10.2648,10.4036,388742.56869336,0
+TRTX.US,D,20210419,000000,10.3499,10.3951,10.0797,10.1146,330723.45471573,0
+TRTX.US,D,20210420,000000,10.1146,10.142,9.87004,9.97391,219139.43965675,0
+TRTX.US,D,20210421,000000,9.90589,10.4301,9.90589,10.3951,375919.89876539,0
+TRTX.US,D,20210422,000000,10.4301,10.5784,10.33,10.4386,302012.99806996,0
+TRTX.US,D,20210423,000000,10.4906,10.7267,10.4471,10.6917,261678.39039295,0
+TRTX.US,D,20210426,000000,10.7805,10.8409,10.6577,10.6832,240491.49848239,0
+TRTX.US,D,20210427,000000,10.7352,10.8504,10.687,10.7531,194277.58388523,0
+TRTX.US,D,20210428,000000,10.7805,10.9722,10.7617,10.8938,217340.60254934,0
+TRTX.US,D,20210429,000000,10.9014,11.0771,10.7872,10.8759,204916.02723725,0
+TRTX.US,D,20210430,000000,10.8844,10.9977,10.7965,10.8938,336076.55678457,0
+TRTX.US,D,20210503,000000,10.9014,11.1649,10.8948,11.0686,269604.28479315,0
+TRTX.US,D,20210504,000000,11.0412,11.0686,10.7711,10.8844,370203.64123577,0
+TRTX.US,D,20210505,000000,10.857,11.1725,10.857,11.0337,186129.34940701,0
+TRTX.US,D,20210506,000000,11.2773,11.3822,11.0157,11.3651,320793.32332654,0
+TRTX.US,D,20210507,000000,11.3122,11.5229,11.2867,11.4795,248941.48020935,0
+TRTX.US,D,20210510,000000,11.47,11.5106,10.9977,11.0337,220548.65224646,0
+TRTX.US,D,20210511,000000,10.7965,10.8938,10.7012,10.823,241987.52957877,0
+TRTX.US,D,20210512,000000,10.8145,10.8504,10.4301,10.4991,267245.36244161,0
+TRTX.US,D,20210513,000000,10.5255,10.8844,10.5255,10.7872,321122.59839446,0
+TRTX.US,D,20210514,000000,10.9278,11.2084,10.9278,11.1904,207730.21736759,0
+TRTX.US,D,20210517,000000,11.0771,11.2424,10.9278,11.2169,187652.90832258,0
+TRTX.US,D,20210518,000000,11.199,11.3651,11.1375,11.1554,162720.11547856,0
+TRTX.US,D,20210519,000000,10.9638,11.2424,10.8938,11.2424,185152.11182601,0
+TRTX.US,D,20210520,000000,11.199,11.3302,11.0686,11.2867,190875.78069155,0
+TRTX.US,D,20210521,000000,11.4162,11.4162,11.112,11.1725,178199.21995771,0
+TRTX.US,D,20210524,000000,11.2169,11.4208,11.1025,11.3651,194012.89331616,0
+TRTX.US,D,20210525,000000,11.4162,11.4964,11.112,11.112,189494.09592102,0
+TRTX.US,D,20210526,000000,11.1375,11.3651,11.0686,11.3567,176657.66208345,0
+TRTX.US,D,20210527,000000,11.4606,11.5012,11.3122,11.47,1820872.0678865,0
+TRTX.US,D,20210528,000000,11.47,11.47,11.3038,11.4011,135992.72057625,0
+TRTX.US,D,20210601,000000,11.5493,11.7486,11.4351,11.6627,232155.86308128,0
+TRTX.US,D,20210602,000000,11.8015,11.8015,11.6277,11.6627,218982.74283985,0
+TRTX.US,D,20210603,000000,11.6088,11.7326,11.5408,11.6712,221623.29595688,0
+TRTX.US,D,20210604,000000,11.6797,11.8204,11.555,11.7411,217818.10433595,0
+TRTX.US,D,20210607,000000,11.6448,12.3427,11.6448,12.2482,379063.36396365,0
+TRTX.US,D,20210608,000000,12.2663,12.5193,12.2048,12.2218,501336.64296391,0
+TRTX.US,D,20210609,000000,12.406,12.44,12.2568,12.3966,367661.55301044,0
+TRTX.US,D,20210610,000000,12.5193,12.5193,12.1434,12.1604,240771.01172333,0
+TRTX.US,D,20210611,000000,12.2388,12.2388,12.0471,12.1529,199138.36149561,0
+TRTX.US,D,20210614,000000,12.2663,12.3266,12.1255,12.1529,263335.35335532,0
+TRTX.US,D,20210615,000000,12.2388,12.2926,11.9942,12.1869,265677.33551044,0
+TRTX.US,D,20210616,000000,12.1774,12.3966,12.0905,12.3616,294311.56127233,0
+TRTX.US,D,20210617,000000,12.4315,12.5099,12.2086,12.3002,594302.32339459,0
+TRTX.US,D,20210618,000000,12.1698,12.1736,11.8204,11.9413,879839.92168342,0
+TRTX.US,D,20210621,000000,12.0037,12.3531,11.9697,12.3087,312342.2828373,0
+TRTX.US,D,20210622,000000,12.2663,12.3881,12.1604,12.3087,268547.64004143,0
+TRTX.US,D,20210623,000000,12.3002,12.4579,12.3002,12.44,330509.58473592,0
+TRTX.US,D,20210624,000000,12.4758,12.7195,12.423,12.5798,442522.39851679,0
+TRTX.US,D,20210625,000000,12.5354,12.5987,12.4201,12.4296,859467.21796332,0
+TRTX.US,D,20210628,000000,12.4834,12.4834,12.0574,12.3049,362519.14463456,0
+TRTX.US,D,20210629,000000,12.3493,12.3493,12.0103,12.0131,278827.16298179,0
+TRTX.US,D,20210630,000000,11.9772,12.0574,11.8799,11.9253,411427.60922485,0
+TRTX.US,D,20210701,000000,11.9951,12.3228,11.9413,12.1198,389233.83438956,0
+TRTX.US,D,20210702,000000,12.1463,12.2615,11.8969,11.9158,205676.21855161,0
+TRTX.US,D,20210706,000000,11.9064,11.9158,11.6854,11.7902,216505.23911337,0
+TRTX.US,D,20210707,000000,11.7203,11.8535,11.571,11.6041,185949.35982005,0
+TRTX.US,D,20210708,000000,11.5068,11.6325,11.1441,11.3302,273197.72395884,0
+TRTX.US,D,20210709,000000,11.5342,11.862,11.5163,11.8535,358374.09032295,0
+TRTX.US,D,20210712,000000,11.8884,12.0301,11.8091,12.0045,164859.87403891,0
+TRTX.US,D,20210713,000000,11.8884,11.9291,11.7467,11.7741,214528.52994356,0
+TRTX.US,D,20210714,000000,11.7835,11.9508,11.5786,11.6579,226260.67472697,0
+TRTX.US,D,20210715,000000,11.6325,11.8535,11.5257,11.7552,284140.03208414,0
+TRTX.US,D,20210716,000000,11.8884,11.9253,11.6136,11.7297,272805.9819166,0
+TRTX.US,D,20210719,000000,11.4105,11.5559,11.1262,11.4105,433605.502626,0
+TRTX.US,D,20210720,000000,11.4946,11.827,11.4105,11.6041,647743.34928962,0
+TRTX.US,D,20210721,000000,11.7467,12.0216,11.7467,11.8535,157237.84441199,0
+TRTX.US,D,20210722,000000,11.7902,11.8356,11.3746,11.4275,158882.10222706,0
+TRTX.US,D,20210723,000000,11.6041,11.6929,11.4369,11.5692,138349.52540324,0
+TRTX.US,D,20210726,000000,11.5163,11.862,11.5163,11.6929,135827.55366115,0
+TRTX.US,D,20210727,000000,11.5881,11.6579,11.4898,11.6136,187977.94834139,0
+TRTX.US,D,20210728,000000,11.7297,11.8799,11.5342,11.7647,188054.17922528,0
+TRTX.US,D,20210729,000000,11.8535,11.9508,11.7467,11.827,132820.66879652,0
+TRTX.US,D,20210730,000000,11.7023,11.9413,11.6325,11.6674,208198.19029371,0
+TRTX.US,D,20210802,000000,11.6854,11.9413,11.5521,11.5881,224083.85948695,0
+TRTX.US,D,20210803,000000,11.6759,11.7647,11.3926,11.6759,232656.65763795,0
+TRTX.US,D,20210804,000000,11.232,11.5068,10.9487,11.2858,546655.90343762,0
+TRTX.US,D,20210805,000000,11.3576,11.6041,11.3396,11.4898,189579.85566539,0
+TRTX.US,D,20210806,000000,11.6136,11.7467,11.4105,11.5342,176776.24345839,0
+TRTX.US,D,20210809,000000,11.2509,11.3831,11.1885,11.2065,183589.37870623,0
+TRTX.US,D,20210810,000000,11.2509,11.4767,11.0903,11.4105,244565.6157215,0
+TRTX.US,D,20210811,000000,11.4369,11.5692,11.2953,11.5521,176007.58204582,0
+TRTX.US,D,20210812,000000,11.5881,11.5881,11.3576,11.4105,159676.17393427,0
+TRTX.US,D,20210813,000000,11.5068,11.5068,11.3746,11.4813,122422.56448122,0
+TRTX.US,D,20210816,000000,11.4369,11.4719,11.2509,11.2953,171752.41645746,0
+TRTX.US,D,20210817,000000,11.1262,11.2065,10.772,11.1347,931988.1988391,0
+TRTX.US,D,20210818,000000,11.1177,11.2414,10.9893,10.9931,221295.07965124,0
+TRTX.US,D,20210819,000000,10.8693,11.0204,10.5595,10.6209,271770.51241041,0
+TRTX.US,D,20210820,000000,10.6379,10.8514,10.4396,10.8429,404955.39542998,0
+TRTX.US,D,20210823,000000,10.9231,11.0384,10.7466,10.8693,311288.81437241,0
+TRTX.US,D,20210824,000000,10.9042,11.2149,10.8778,11.1706,313856.31289237,0
+TRTX.US,D,20210825,000000,11.1706,11.2858,10.9845,11.2065,163699.47058411,0
+TRTX.US,D,20210826,000000,11.197,11.2018,11.0649,11.0903,205727.03914088,0
+TRTX.US,D,20210827,000000,11.0997,11.402,11.0997,11.3302,212077.49527398,0
+TRTX.US,D,20210830,000000,11.3302,11.3302,11.1177,11.1536,163920.75189985,0
+TRTX.US,D,20210831,000000,11.1347,11.2603,11.0997,11.1706,190117.70690174,0
+TRTX.US,D,20210901,000000,11.232,11.232,11.011,11.1621,201919.72999539,0
+TRTX.US,D,20210902,000000,11.197,11.2678,11.0384,11.1791,180320.97955936,0
+TRTX.US,D,20210903,000000,11.1791,11.1791,10.9231,11.1347,210693.69297889,0
+TRTX.US,D,20210907,000000,11.1621,11.1621,10.9487,11.0289,269719.68988127,0
+TRTX.US,D,20210908,000000,10.9487,11.0289,10.7814,10.8164,243240.0453516,0
+TRTX.US,D,20210909,000000,10.789,10.9089,10.7361,10.7814,239843.53596931,0
+TRTX.US,D,20210910,000000,10.8249,10.8249,10.55,10.5595,280342.25179914,0
+TRTX.US,D,20210913,000000,10.6653,10.7937,10.568,10.7361,247804.36952463,0
+TRTX.US,D,20210914,000000,10.8429,10.8693,10.6209,10.7541,235566.13637316,0
+TRTX.US,D,20210915,000000,10.8598,11.2141,10.8164,11.1536,403300.54999216,0
+TRTX.US,D,20210916,000000,11.1885,11.2235,11.0733,11.0997,231612.71803354,0
+TRTX.US,D,20210917,000000,11.0818,11.2764,10.9845,11.2414,915950.06787808,0
+TRTX.US,D,20210920,000000,10.9931,11.1536,10.892,11.1177,373767.43505771,0
+TRTX.US,D,20210921,000000,11.2149,11.3302,11.0903,11.1441,316285.11355416,0
+TRTX.US,D,20210922,000000,11.1441,11.418,11.1441,11.2764,209882.68107526,0
+TRTX.US,D,20210923,000000,11.3396,11.454,11.3122,11.3831,196314.64250478,0
+TRTX.US,D,20210924,000000,11.3038,11.4369,11.3038,11.3831,256145.29873713,0
+TRTX.US,D,20210927,000000,11.3926,11.7118,11.3926,11.5257,325333.29596721,0
+TRTX.US,D,20210928,000000,11.5163,11.6154,11.2716,11.3179,389643.57539048,0
+TRTX.US,D,20210929,000000,11.4256,11.4256,11.2187,11.3359,253908.13404736,0
+TRTX.US,D,20210930,000000,11.4256,11.453,11.1735,11.1819,279437.01005292,0
+TRTX.US,D,20211001,000000,11.2905,11.6154,11.2187,11.5702,275911.33167292,0
+TRTX.US,D,20211004,000000,11.5985,11.7146,11.4615,11.4984,274566.70358205,0
+TRTX.US,D,20211005,000000,11.5342,11.606,11.4757,11.5521,173845.58947766,0
+TRTX.US,D,20211006,000000,11.4709,11.5163,11.3359,11.4709,139312.99907465,0
+TRTX.US,D,20211007,000000,11.4851,11.6343,11.4162,11.4351,217974.80115284,0
+TRTX.US,D,20211008,000000,11.4086,11.5295,11.3718,11.4615,245722.84288948,0
+TRTX.US,D,20211011,000000,11.5068,11.5616,11.3991,11.4984,121275.92493601,0
+TRTX.US,D,20211012,000000,11.4889,11.6343,11.4351,11.5342,193789.49447587,0
+TRTX.US,D,20211013,000000,11.5521,11.6154,11.453,11.5702,167792.64554419,0
+TRTX.US,D,20211014,000000,11.6787,11.7505,11.5616,11.6514,227342.72977333,0
+TRTX.US,D,20211015,000000,11.9233,11.9404,11.589,11.5985,284554.00813416,0
+TRTX.US,D,20211018,000000,11.4445,11.6249,11.3897,11.589,235189.2170028,0
+TRTX.US,D,20211019,000000,11.6787,11.6967,11.4984,11.5521,128514.68261891,0
+TRTX.US,D,20211020,000000,11.589,11.76,11.5702,11.7146,182403.5649568,0
+TRTX.US,D,20211021,000000,11.76,11.8412,11.6882,11.8147,219138.38089447,0
+TRTX.US,D,20211022,000000,11.8507,11.8865,11.7421,11.8053,171970.52148638,0
+TRTX.US,D,20211025,000000,11.8318,12.0405,11.8147,12.031,168716.94501138,0
+TRTX.US,D,20211026,000000,12.049,12.049,11.878,11.8865,153505.70738812,0
+TRTX.US,D,20211027,000000,11.8412,11.8412,11.6967,11.7505,193939.8387191,0
+TRTX.US,D,20211028,000000,11.7789,11.9044,11.5702,11.7864,270057.43504739,0
+TRTX.US,D,20211029,000000,11.7061,11.8318,11.7061,11.8053,138546.45518662,0
+TRTX.US,D,20211101,000000,11.8318,12.1756,11.7449,12.0849,194372.8724901,0
+TRTX.US,D,20211102,000000,12.0849,12.0849,11.7789,11.8233,169662.4197241,0
+TRTX.US,D,20211103,000000,11.7864,11.9404,11.6967,11.7421,316800.7307827,0
+TRTX.US,D,20211104,000000,11.8507,11.8686,11.724,11.8233,306428.03676202,0
+TRTX.US,D,20211105,000000,11.878,12.3106,11.878,12.1491,362670.54764007,0
+TRTX.US,D,20211108,000000,12.2114,12.2114,11.9404,11.9762,188871.54370257,0
+TRTX.US,D,20211109,000000,12.0131,12.0348,11.8686,11.9593,149141.48928532,0
+TRTX.US,D,20211110,000000,11.9762,12.0763,11.9762,12.0045,137602.03923618,0
+TRTX.US,D,20211111,000000,12.0045,12.1661,11.9961,12.1302,138148.36057075,0
+TRTX.US,D,20211112,000000,12.1491,12.1491,11.9762,11.9762,90687.224012129,0
+TRTX.US,D,20211115,000000,12.0943,12.0943,11.8318,11.8865,114487.14122053,0
+TRTX.US,D,20211116,000000,11.8318,11.9044,11.7789,11.8507,185817.01453551,0
+TRTX.US,D,20211117,000000,11.7864,11.8233,11.7146,11.8053,208795.33221752,0
+TRTX.US,D,20211118,000000,11.7789,11.8412,11.6787,11.7789,205228.36210875,0
+TRTX.US,D,20211119,000000,11.6514,11.7421,11.5437,11.724,289984.39984918,0
+TRTX.US,D,20211122,000000,11.7505,11.9687,11.6514,11.8233,270591.05123464,0
+TRTX.US,D,20211123,000000,11.8053,11.9233,11.7958,11.8318,204016.07930242,0
+TRTX.US,D,20211124,000000,11.8053,11.9319,11.7864,11.8318,158432.12825964,0
+TRTX.US,D,20211126,000000,11.6882,11.6882,11.0828,11.1461,347343.9049287,0
+TRTX.US,D,20211129,000000,11.2452,11.4803,11.1546,11.1998,415785.474754,0
+TRTX.US,D,20211130,000000,10.9203,11.1819,10.8844,11.0195,372803.96138631,0
+TRTX.US,D,20211201,000000,11.2547,11.3084,10.8031,10.8202,296116.75095337,0
+TRTX.US,D,20211202,000000,10.8749,11.3444,10.8296,11.3,207742.92251491,0
+TRTX.US,D,20211203,000000,11.4086,11.4803,11.0649,11.1366,195508.92441254,0
+TRTX.US,D,20211206,000000,11.3084,11.539,11.2046,11.4086,149173.2521536,0
+TRTX.US,D,20211207,000000,11.5257,11.5521,11.3179,11.3802,122740.1931641,0
+TRTX.US,D,20211208,000000,11.3538,11.503,11.3084,11.3991,108984.75367072,0
+TRTX.US,D,20211209,000000,11.3265,11.3444,11.1998,11.2641,108589.83534168,0
+TRTX.US,D,20211210,000000,11.2905,11.3104,10.9562,11.0289,312935.18971202,0
+TRTX.US,D,20211213,000000,10.8391,10.9042,10.568,10.704,491380.04251782,0
+TRTX.US,D,20211214,000000,10.7484,10.7937,10.3243,10.3507,622544.80711425,0
+TRTX.US,D,20211215,000000,10.3961,10.6039,10.261,10.5859,1220594.0902046,0
+TRTX.US,D,20211216,000000,10.6945,10.8391,10.6587,10.7305,647977.33575267,0
+TRTX.US,D,20211217,000000,10.6587,10.8391,10.55,10.7399,736812.78454359,0
+TRTX.US,D,20211220,000000,10.6133,10.6672,10.279,10.6587,469752.70550034,0
+TRTX.US,D,20211221,000000,10.8202,11.1914,10.7842,11.1819,383158.65644829,0
+TRTX.US,D,20211222,000000,11.1819,11.3897,11.1007,11.3444,352695.94823528,0
+TRTX.US,D,20211223,000000,11.1819,11.6514,11.1819,11.5068,383696.50768464,0
+TRTX.US,D,20211227,000000,11.4889,11.5257,11.3,11.5068,358535.02218893,0
+TRTX.US,D,20211228,000000,11.4795,11.7383,11.4389,11.47,140204.47691127,0
+TRTX.US,D,20211229,000000,11.2292,11.452,11.163,11.4426,243456.03285596,0
+TRTX.US,D,20211230,000000,11.4426,11.5994,11.3038,11.3132,172558.13454971,0
+TRTX.US,D,20211231,000000,11.35,11.4238,11.2112,11.4057,188802.72415461,0
+TRTX.US,D,20220103,000000,11.4606,11.7297,11.4606,11.5446,159870.98619309,0
+TRTX.US,D,20220104,000000,11.5814,11.7666,11.4984,11.5163,400639.88039187,0
+TRTX.US,D,20220105,000000,11.5814,11.6456,11.3311,11.3595,980432.92555239,0
+TRTX.US,D,20220106,000000,11.4889,11.7014,11.452,11.6088,254245.8792135,0
+TRTX.US,D,20220107,000000,11.7109,11.9517,11.6456,11.7666,209818.0965764,0
+TRTX.US,D,20220110,000000,11.7666,11.9243,11.7297,11.9243,256133.6523521,0
+TRTX.US,D,20220111,000000,11.998,12.0632,11.8497,12.0074,250421.62987158,0
+TRTX.US,D,20220112,000000,11.9886,12.0717,11.8497,12.0074,305492.09090979,0
+TRTX.US,D,20220113,000000,12.0074,12.2293,12.0074,12.1274,249287.6954737,0
+TRTX.US,D,20220114,000000,12.1274,12.2851,12.0632,12.2568,252099.76807948,0
+TRTX.US,D,20220118,000000,12.3314,12.3852,12.0537,12.0537,255120.41685369,0
+TRTX.US,D,20220119,000000,12.1,12.1,11.8223,11.8686,219539.65179717,0
+TRTX.US,D,20220120,000000,11.6183,11.8591,11.47,11.5068,761109.26125957,0
+TRTX.US,D,20220121,000000,11.4426,11.5626,11.2207,11.3406,459994.0935999,0
+TRTX.US,D,20220124,000000,11.1092,11.4606,10.9704,11.4332,545009.52809801,0
+TRTX.US,D,20220125,000000,11.3406,11.6645,11.2386,11.6372,363100.40512423,0
+TRTX.US,D,20220126,000000,11.7203,11.8865,11.3868,11.5257,295549.25437329,0
+TRTX.US,D,20220127,000000,11.5257,11.7203,11.4426,11.5257,224916.0466361,0
+TRTX.US,D,20220128,000000,11.5257,11.5909,11.3038,11.5909,330572.05171022,0
+TRTX.US,D,20220131,000000,11.5352,11.6834,11.4332,11.6834,299398.91400983,0
+TRTX.US,D,20220201,000000,11.7203,11.7855,11.4606,11.572,359089.81362171,0
+TRTX.US,D,20220202,000000,11.6456,11.7014,11.4332,11.5814,214264.89813676,0
+TRTX.US,D,20220203,000000,11.5257,11.6088,11.4795,11.5163,368429.15566074,0
+TRTX.US,D,20220204,000000,11.47,11.6088,11.2849,11.4984,535754.88704109,0
+TRTX.US,D,20220207,000000,11.5068,11.6183,11.4795,11.5163,1017070.3353606,0
+TRTX.US,D,20220208,000000,11.4795,11.5531,11.3868,11.4606,519839.57250411,0
+TRTX.US,D,20220209,000000,11.5814,11.6645,11.4426,11.4889,272689.51806622,0
+TRTX.US,D,20220210,000000,11.3311,11.5068,11.1829,11.2292,439250.8230831,0
+TRTX.US,D,20220211,000000,11.267,11.4057,11.0629,11.1281,407062.33235976,0
+TRTX.US,D,20220214,000000,11.1649,11.1923,11.0355,11.1923,427447.74122718,0
+TRTX.US,D,20220215,000000,11.3217,11.3774,11.2018,11.3217,222492.5397857,0
+TRTX.US,D,20220216,000000,11.3595,11.521,11.35,11.4426,232691.59679308,0
+TRTX.US,D,20220217,000000,11.3595,11.4795,11.2575,11.2943,180407.79806602,0
+TRTX.US,D,20220218,000000,11.2575,11.4133,11.2481,11.3595,265664.63036313,0
+TRTX.US,D,20220222,000000,11.35,11.3595,11.0261,11.1281,361636.13689615,0
+TRTX.US,D,20220223,000000,10.8778,11.0355,10.3499,10.7758,1216300.8091742,0
+TRTX.US,D,20220224,000000,10.5255,10.7247,10.3593,10.6738,462860.16308178,0
+TRTX.US,D,20220225,000000,10.7484,10.9893,10.7021,10.9704,369676.37762219,0
+TRTX.US,D,20220228,000000,10.8409,11.0166,10.8126,10.9609,387052.78410043,0
+TRTX.US,D,20220301,000000,10.9609,10.9609,10.7484,10.8504,528765.99725539,0
+TRTX.US,D,20220302,000000,10.9336,11.0818,10.9193,10.9609,590183.73813987,0
+TRTX.US,D,20220303,000000,10.9609,11.0535,10.9004,10.9893,292801.76626636,0
+TRTX.US,D,20220304,000000,10.8589,10.9241,10.7852,10.8683,396756.34036249,0
+TRTX.US,D,20220307,000000,10.8778,10.9052,10.6095,10.6464,877968.02997896,0
+TRTX.US,D,20220308,000000,10.7201,10.8589,10.6464,10.6653,1046535.6895094,0
+TRTX.US,D,20220309,000000,10.8683,10.943,10.7021,10.7021,1045634.6828122,0
+TRTX.US,D,20220310,000000,10.5718,10.7201,10.5302,10.6738,480181.51392165,0
+TRTX.US,D,20220311,000000,10.6738,10.8778,10.6738,10.8126,257854.14105105,0
+TRTX.US,D,20220314,000000,10.8778,10.943,10.6095,10.6927,559222.35289475,0
+TRTX.US,D,20220315,000000,10.7484,10.8409,10.637,10.7947,560184.76780387,0
+TRTX.US,D,20220316,000000,10.8778,10.943,10.7201,10.822,348850.52364785,0
+TRTX.US,D,20220317,000000,10.7579,10.8872,10.739,10.8409,260663.03737,0
+TRTX.US,D,20220318,000000,10.8315,10.8872,10.7579,10.8315,1043993.601284,0
+TRTX.US,D,20220321,000000,10.8778,10.9609,10.8778,10.9241,265129.95541361,0
+TRTX.US,D,20220322,000000,10.9798,11.0997,10.9704,11.0724,252450.21839293,0
+TRTX.US,D,20220323,000000,11.0261,11.0903,10.9704,11.0261,188774.13757315,0
+TRTX.US,D,20220324,000000,11.044,11.1347,10.9515,11.0818,259428.52055587,0
+TRTX.US,D,20220325,000000,11.1281,11.2292,11.1186,11.2018,485969.76728604,0
+TRTX.US,D,20220328,000000,11.1451,11.2207,11.0506,11.1357,298914.00088729,0
+TRTX.US,D,20220329,000000,11.249,11.334,11.2207,11.2962,335250.72220908,0
+TRTX.US,D,20220330,000000,11.3151,11.3151,11.1546,11.2112,330459.82290893,0
+TRTX.US,D,20220331,000000,11.2396,11.3056,11.1451,11.1546,363415.91628257,0
+TRTX.US,D,20220401,000000,11.2112,11.4001,11.1746,11.3906,371818.25370709,0
+TRTX.US,D,20220404,000000,11.3906,11.419,11.0979,11.2962,207346.94542358,0
+TRTX.US,D,20220405,000000,11.2962,11.3434,11.0223,11.0223,248300.9290322,0
+TRTX.US,D,20220406,000000,10.9939,11.0412,10.9184,10.9751,227272.85146309,0
+TRTX.US,D,20220407,000000,10.9656,10.9656,10.6776,10.6823,248891.71838236,0
+TRTX.US,D,20220408,000000,10.7012,10.8145,10.6256,10.6539,182048.87959424,0
+TRTX.US,D,20220411,000000,10.6445,10.824,10.6161,10.7484,256102.94824609,0
+TRTX.US,D,20220412,000000,10.8051,10.9278,10.7494,10.824,122251.04499246,0
+TRTX.US,D,20220413,000000,10.8334,10.9467,10.8192,10.8995,166345.31751252,0
+TRTX.US,D,20220414,000000,10.9467,11.0223,10.8618,10.9467,196174.88588432,0
+TRTX.US,D,20220418,000000,10.8995,10.9467,10.8003,10.8618,317874.31573084,0
+TRTX.US,D,20220419,000000,10.8901,10.8901,10.5312,10.7106,532510.83942659,0
+TRTX.US,D,20220420,000000,10.824,10.9845,10.7673,10.7956,331354.47703239,0
+TRTX.US,D,20220421,000000,10.8901,10.9609,10.6539,10.6917,157432.65667083,0
+TRTX.US,D,20220422,000000,10.635,10.635,10.432,10.5029,403839.45999078,0
+TRTX.US,D,20220425,000000,10.4934,10.4934,10.2005,10.4273,257430.63614053,0
+TRTX.US,D,20220426,000000,10.3517,10.5878,10.1534,10.1629,258307.29130529,0
+TRTX.US,D,20220427,000000,10.144,10.2761,10.04,10.144,171299.26620322,0
+TRTX.US,D,20220428,000000,10.2005,10.3423,10.1062,10.3234,167629.59615365,0
+TRTX.US,D,20220429,000000,10.3139,10.3517,9.89833,9.96451,304736.13464453,0
+TRTX.US,D,20220502,000000,10.0117,10.0117,9.73778,9.89833,385715.56734549,0
+TRTX.US,D,20220503,000000,9.95501,10.3234,9.91723,10.2667,576943.91587504,0
+TRTX.US,D,20220504,000000,10.5878,10.6256,10.1629,10.3706,461534.59271187,0
+TRTX.US,D,20220505,000000,10.3234,10.4367,10.0778,10.2667,382800.79479891,0
+TRTX.US,D,20220506,000000,10.1723,10.2194,9.98331,10.0306,345232.73294981,0
+TRTX.US,D,20220509,000000,9.92672,9.93612,9.33165,9.41665,599222.39169244,0
+TRTX.US,D,20220510,000000,9.56777,9.84165,9.39777,9.54889,625554.8682657,0
+TRTX.US,D,20220511,000000,9.59611,9.82275,9.54889,9.68111,289567.24751233,0
+TRTX.US,D,20220512,000000,9.64333,9.64333,9.25137,9.49221,388024.72787005,0
+TRTX.US,D,20220513,000000,9.60555,9.80134,9.51111,9.66223,233180.74496471,0
+TRTX.US,D,20220516,000000,9.615,9.81335,9.60555,9.72838,168338.96687875,0
+TRTX.US,D,20220517,000000,9.85114,9.93612,9.71413,9.88893,286647.18115436,0
+TRTX.US,D,20220518,000000,9.77556,9.85114,9.57722,9.67167,213420.0058403,0
+TRTX.US,D,20220519,000000,9.60555,9.65278,9.41665,9.44499,279894.39535628,0
+TRTX.US,D,20220520,000000,9.54889,9.55313,9.2372,9.36943,256371.87386426,0
+TRTX.US,D,20220523,000000,9.49221,9.72838,9.44499,9.68111,289146.91888865,0
+TRTX.US,D,20220524,000000,9.69059,9.70948,9.48277,9.70948,217228.37374807,0
+TRTX.US,D,20220525,000000,9.66223,9.83225,9.62445,9.71888,192544.39003897,0
+TRTX.US,D,20220526,000000,9.83225,9.92197,9.71888,9.83225,240637.60767652,0
+TRTX.US,D,20220527,000000,9.85114,10.0022,9.82275,9.96451,170134.62769931,0
+TRTX.US,D,20220531,000000,9.94562,9.94562,9.82275,9.90783,523019.03561977,0
+TRTX.US,D,20220601,000000,9.9928,10.0022,9.78496,9.9928,296112.51590427,0
+TRTX.US,D,20220602,000000,10.04,10.04,9.91723,10.0022,164549.65669196,0
+TRTX.US,D,20220603,000000,9.92672,10.0495,9.84165,9.95501,231502.60675681,0
+TRTX.US,D,20220606,000000,10.0117,10.0211,9.87944,9.91723,184220.40102289,0
+TRTX.US,D,20220607,000000,9.86054,9.91723,9.78031,9.87004,172301.91407885,0
+TRTX.US,D,20220608,000000,9.80386,9.80386,9.62445,9.72838,214766.75145572,0
+TRTX.US,D,20220609,000000,9.70948,9.77556,9.60555,9.615,242509.49938098,0
+TRTX.US,D,20220610,000000,9.49221,9.73778,9.4261,9.71888,970580.08380936,0
+TRTX.US,D,20220613,000000,9.52999,9.52999,8.82634,8.86885,895367.72922728,0
+TRTX.US,D,20220614,000000,8.90663,8.90663,8.40604,8.5855,391100.43228263,0
+TRTX.US,D,20220615,000000,8.62328,8.93496,8.53827,8.82162,513764.39456284,0
+TRTX.US,D,20220616,000000,8.62328,8.73662,8.31159,8.52882,783843.00485577,0
+TRTX.US,D,20220617,000000,8.57605,9.01052,8.53827,8.97274,1032943.2994066,0
+TRTX.US,D,20220621,000000,9.11442,9.28442,8.90663,8.90663,706905.92652563,0
+TRTX.US,D,20220622,000000,8.8783,9.07664,8.8783,8.98219,300985.99866197,0
+TRTX.US,D,20220623,000000,9.02941,9.24664,9.00108,9.01997,358128.45747485,0
+TRTX.US,D,20220624,000000,9.01997,9.3222,8.97274,8.98219,1701889.4220409,0
+TRTX.US,D,20220627,000000,9.03063,9.30194,8.98219,9.27287,605225.97461437,0
+TRTX.US,D,20220628,000000,9.33101,9.5248,9.1566,9.19536,500505.6314934,0
+TRTX.US,D,20220629,000000,9.12753,9.12753,8.82231,8.8756,342321.34711905,0
+TRTX.US,D,20220630,000000,8.73995,8.83684,8.59461,8.73026,610043.55004813,0
+TRTX.US,D,20220701,000000,8.68181,9.19536,8.68181,9.16629,249124.7930498,0
+TRTX.US,D,20220705,000000,9.02094,9.17598,8.8756,9.17598,315642.01067127,0
+TRTX.US,D,20220706,000000,9.13722,9.23799,8.96281,9.0597,205095.78637558,0
+TRTX.US,D,20220707,000000,9.14691,9.23402,9.07908,9.12753,173914.67956745,0
+TRTX.US,D,20220708,000000,9.12753,9.27287,9.0597,9.25349,203593.13217002,0
+TRTX.US,D,20220711,000000,9.22442,9.30194,9.1566,9.21473,141307.28971531,0
+TRTX.US,D,20220712,000000,9.21473,9.36977,9.18567,9.29225,176626.88784507,0
+TRTX.US,D,20220713,000000,9.19536,9.36977,9.19536,9.3407,162290.78237155,0
+TRTX.US,D,20220714,000000,9.18567,9.21473,9.05001,9.17598,175154.1628785,0
+TRTX.US,D,20220715,000000,9.40853,9.43759,9.1566,9.35039,185050.4205551,0
+TRTX.US,D,20220718,000000,9.43759,9.48604,9.30194,9.44728,196672.25366556,0
+TRTX.US,D,20220719,000000,9.50542,9.79611,9.50542,9.76704,167327.15086272,0
+TRTX.US,D,20220720,000000,9.75735,9.93176,9.68952,9.91238,157462.88651055,0
+TRTX.US,D,20220721,000000,9.81549,9.92207,9.72828,9.87362,165552.03737812,0
+TRTX.US,D,20220722,000000,9.91238,9.95114,9.7089,9.83486,169932.02669708,0
+TRTX.US,D,20220725,000000,9.93176,10.019,9.83486,9.95114,202481.6221567,0
+TRTX.US,D,20220726,000000,9.893,10.1546,9.893,10.019,165158.82910043,0
+TRTX.US,D,20220727,000000,10.0383,10.4017,10.0093,10.3581,231768.93056702,0
+TRTX.US,D,20220728,000000,10.455,10.5422,10.3,10.4453,328740.6969192,0
+TRTX.US,D,20220729,000000,10.4259,10.6003,10.3775,10.5131,185409.57142291,0
+TRTX.US,D,20220801,000000,10.5131,10.6875,10.3097,10.5325,234533.77302355,0
+TRTX.US,D,20220802,000000,10.5131,10.5713,10.1643,10.1643,143559.20693821,0
+TRTX.US,D,20220803,000000,10.1255,10.2224,9.68952,9.9899,393447.71160348,0
+TRTX.US,D,20220804,000000,9.92207,10.1352,9.8058,9.90269,188376.69425326,0
+TRTX.US,D,20220805,000000,9.75735,9.893,9.73797,9.78642,141123.58611051,0
+TRTX.US,D,20220808,000000,9.88331,10.0287,9.83486,9.84455,202682.8704878,0
+TRTX.US,D,20220809,000000,9.84455,9.893,9.68952,9.83486,158867.49665737,0
+TRTX.US,D,20220810,000000,10.0093,10.0093,9.86393,9.893,137186.34311998,0
+TRTX.US,D,20220811,000000,9.93176,9.9898,9.85424,9.85424,186831.72629603,0
+TRTX.US,D,20220812,000000,9.97052,10.0819,9.92207,10.048,180077.00667007,0
+TRTX.US,D,20220815,000000,9.95114,10.0674,9.88331,10.0577,164089.63283878,0
+TRTX.US,D,20220816,000000,9.99959,10.048,9.94145,10.0287,128288.0707571,0
+TRTX.US,D,20220817,000000,9.95114,9.97052,9.74863,9.85424,224211.2817021,0
+TRTX.US,D,20220818,000000,9.90269,9.9899,9.85424,9.88331,120750.03070392,0
+TRTX.US,D,20220819,000000,9.83486,9.83486,9.68952,9.68952,166274.46728464,0
+TRTX.US,D,20220822,000000,9.65076,9.65076,9.40853,9.46666,194203.60747071,0
+TRTX.US,D,20220823,000000,9.45697,9.61201,9.45697,9.51511,138732.34311993,0
+TRTX.US,D,20220824,000000,9.47635,9.54902,9.41821,9.46666,159138.92389367,0
+TRTX.US,D,20220825,000000,9.4279,9.56327,9.4279,9.49573,141560.14018259,0
+TRTX.US,D,20220826,000000,9.54418,9.55387,9.35039,9.38915,172348.03871303,0
+TRTX.US,D,20220829,000000,9.36492,9.36492,9.18567,9.19536,241053.18690853,0
+TRTX.US,D,20220830,000000,9.23411,9.25349,8.99188,9.03063,333253.81974951,0
+TRTX.US,D,20220831,000000,9.0597,9.07908,8.91436,8.9725,257274.83443807,0
+TRTX.US,D,20220901,000000,8.92405,8.93374,8.67212,8.73995,265509.50332968,0
+TRTX.US,D,20220902,000000,8.82715,8.82715,8.57523,8.62367,268440.5046647,0
+TRTX.US,D,20220906,000000,8.66243,8.66243,8.47349,8.55585,338646.24298032,0
+TRTX.US,D,20220907,000000,8.48802,8.56554,8.40082,8.52678,265504.34311606,0
+TRTX.US,D,20220908,000000,8.45895,8.45895,8.26516,8.31361,183910.01334552,0
+TRTX.US,D,20220909,000000,8.39113,8.65274,8.35237,8.64305,175306.90520159,0
+TRTX.US,D,20220912,000000,8.71088,9.01125,8.67212,9.01125,238978.78103409,0
+TRTX.US,D,20220913,000000,8.93374,8.93374,8.5074,8.59461,264054.3230894,0
+TRTX.US,D,20220914,000000,8.60429,8.91436,8.59461,8.8756,320911.62081797,0
+TRTX.US,D,20220915,000000,8.86591,8.96765,8.74964,8.75933,469336.90919795,0
+TRTX.US,D,20220916,000000,8.6915,8.86591,8.62367,8.83684,454709.76767637,0
+TRTX.US,D,20220919,000000,8.73026,8.82715,8.6915,8.77871,206460.14685618,0
+TRTX.US,D,20220920,000000,8.70119,8.77871,8.60429,8.71088,203698.40052783,0
+TRTX.US,D,20220921,000000,8.77871,8.83684,8.61398,8.62367,194834.18557483,0
+TRTX.US,D,20220922,000000,8.59461,8.63821,8.34268,8.36206,233273.64885803,0
+TRTX.US,D,20220923,000000,8.28454,8.28454,7.95025,8.05199,358477.97595701,0
+TRTX.US,D,20220926,000000,8.02292,8.02292,7.43671,7.49,637118.15885905,0
+TRTX.US,D,20220927,000000,7.62,7.72,7.34,7.4,774375,0
+TRTX.US,D,20220928,000000,7.44,7.77,7.42,7.54,490264,0
+TRTX.US,D,20220929,000000,7.39,7.39,6.75,7.06,976280,0
+TRTX.US,D,20220930,000000,7.02,7.22,6.95,7,409856,0
+TRTX.US,D,20221003,000000,7.13,7.13,6.68,7,432213,0
+TRTX.US,D,20221004,000000,7.14,7.7,7.13,7.7,440229,0
+TRTX.US,D,20221005,000000,7.55,7.58,7.1,7.39,310794,0
+TRTX.US,D,20221006,000000,7.34,7.38,7.09,7.22,245201,0
+TRTX.US,D,20221007,000000,7.18,7.24,6.99,7.09,405060,0
+TRTX.US,D,20221010,000000,7.15,7.19,6.85,6.9,238673,0
+TRTX.US,D,20221011,000000,6.89,7.25,6.76,7.22,517086,0
+TRTX.US,D,20221012,000000,7.19,7.31,7.04,7.22,260193,0
+TRTX.US,D,20221013,000000,7.02,7.52,6.95,7.52,358514,0
+TRTX.US,D,20221014,000000,7.57,7.67,7.3,7.32,184592,0
+TRTX.US,D,20221017,000000,7.48,7.66,7.28,7.66,723324,0
+TRTX.US,D,20221018,000000,7.74,7.89,7.62,7.69,288737,0
+TRTX.US,D,20221019,000000,7.52,7.64,7.41,7.51,220442,0
+TRTX.US,D,20221020,000000,7.57,7.66,7.45,7.46,187912,0
+TRTX.US,D,20221021,000000,7.53,7.64,7.38,7.58,199580,0
+TRTX.US,D,20221024,000000,7.62,7.71,7.48,7.66,222719,0
+TRTX.US,D,20221025,000000,7.73,8.18,7.71,8.05,433216,0
+TRTX.US,D,20221026,000000,8.15,8.42,8.01,8.21,345747,0
+TRTX.US,D,20221027,000000,8.31,8.46,8.24,8.28,239138,0
+TRTX.US,D,20221028,000000,8.27,8.67,8.27,8.61,225007,0
+TRTX.US,D,20221031,000000,8.5,8.6,8.44,8.47,218883,0
+TRTX.US,D,20221101,000000,8.59,8.59,8.35,8.44,178780,0
+TRTX.US,D,20221102,000000,7.55,8.01,7.15,7.24,1034804,0
+TRTX.US,D,20221103,000000,7.21,7.24,6.31,6.71,741317,0
+TRTX.US,D,20221104,000000,6.76,6.76,6.46,6.75,457152,0
+TRTX.US,D,20221107,000000,6.98,7,6.6,6.73,386415,0
+TRTX.US,D,20221108,000000,6.74,6.9,6.61,6.8,375222,0
+TRTX.US,D,20221109,000000,6.78,6.96,6.5867,6.82,465384,0
+TRTX.US,D,20221110,000000,7.15,7.3,7.13,7.29,469751,0
+TRTX.US,D,20221111,000000,7.3,7.54,7.3,7.42,257502,0
+TRTX.US,D,20221114,000000,7.34,7.38,7.15,7.26,285410,0
+TRTX.US,D,20221115,000000,7.45,7.45,7.26,7.35,231152,0
+TRTX.US,D,20221116,000000,7.33,7.33,7.08,7.11,299424,0
+TRTX.US,D,20221117,000000,6.98,6.99,6.81,6.96,254430,0
+TRTX.US,D,20221118,000000,7.16,7.165,6.94,7.01,343422,0
+TRTX.US,D,20221121,000000,6.93,7.09,6.92,7.09,284318,0
+TRTX.US,D,20221122,000000,7.12,7.19,7.01,7.12,343416,0
+TRTX.US,D,20221123,000000,7.05,7.2,7.05,7.19,194891,0
+TRTX.US,D,20221125,000000,7.28,7.4893,7.26,7.26,159535,0
+TRTX.US,D,20221128,000000,7.24,7.54,7.15,7.22,323382,0
+TRTX.US,D,20221129,000000,7.17,7.3,7.03,7.11,472628,0
+TRTX.US,D,20221130,000000,6.98,7.43,6.95,7.41,402145,0
+TRTX.US,D,20221201,000000,7.48,7.63,7.46,7.54,298956,0
+TRTX.US,D,20221202,000000,7.37,7.56,7.355,7.42,300789,0
+TRTX.US,D,20221205,000000,7.35,7.43,7.23,7.39,369800,0
+TRTX.US,D,20221206,000000,7.41,7.495,7.31,7.41,708778,0
+TRTX.US,D,20221207,000000,7.4,7.6,7.33,7.57,386392,0
+TRTX.US,D,20221208,000000,7.62,7.78,7.61,7.75,494849,0
+TRTX.US,D,20221209,000000,7.67,7.76,7.63,7.67,269276,0
+TRTX.US,D,20221212,000000,7.74,8,7.695,7.87,404048,0
+TRTX.US,D,20221213,000000,8.19,8.2,7.82,7.84,700000,0
+TRTX.US,D,20221214,000000,7.84,7.94,7.72,7.78,496188,0
+TRTX.US,D,20221215,000000,7.64,7.6916,7.31,7.49,569889,0
+TRTX.US,D,20221216,000000,7.36,7.64,7.24,7.47,2797474,0
+TRTX.US,D,20221219,000000,7.44,7.55,7.26,7.31,416577,0
+TRTX.US,D,20221220,000000,7.23,7.34,7,7.07,402715,0
+TRTX.US,D,20221221,000000,7.16,7.305,7.15,7.23,347117,0
+TRTX.US,D,20221222,000000,7.17,7.19,6.95,7.12,220194,0
+TRTX.US,D,20221223,000000,7.1,7.24,7.08,7.2,211426,0
+TRTX.US,D,20221227,000000,7.2,7.27,7.13,7.16,484545,0
+TRTX.US,D,20221228,000000,6.98,6.98,6.53,6.57,870685,0
+TRTX.US,D,20221229,000000,6.63,6.93,6.63,6.87,443816,0
+TRTX.US,D,20221230,000000,6.74,6.83,6.55,6.79,461333,0
+TRTX.US,D,20230103,000000,6.88,7.08,6.8,6.92,298309,0
+TRTX.US,D,20230104,000000,7.04,7.28,6.9906,7.19,411175,0
+TRTX.US,D,20230105,000000,7.16,7.17,7.071,7.13,199420,0
+TRTX.US,D,20230106,000000,7.2,7.34,7.1373,7.32,302492,0
+TRTX.US,D,20230109,000000,7.39,7.47,7.29,7.33,389207,0
+TRTX.US,D,20230110,000000,7.32,7.56,7.31,7.54,198111,0
+TRTX.US,D,20230111,000000,7.6,7.82,7.6,7.8,316889,0
+TRTX.US,D,20230112,000000,7.87,7.92,7.81,7.89,392570,0
+TRTX.US,D,20230113,000000,7.83,8.01,7.83,7.94,225971,0
+TRTX.US,D,20230117,000000,7.92,8.135,7.92,8,346983,0
+TRTX.US,D,20230118,000000,8.05,8.155,7.9,7.97,202132,0
+TRTX.US,D,20230119,000000,7.85,7.95,7.78,7.89,168766,0
+TRTX.US,D,20230120,000000,7.95,8.12,7.8436,8.11,196584,0
+TRTX.US,D,20230123,000000,8.1,8.25,8.04,8.19,187269,0
+TRTX.US,D,20230124,000000,8.05,8.14,8.04,8.1,154479,0
+TRTX.US,D,20230125,000000,8.07,8.33,8.04,8.26,224158,0
+TRTX.US,D,20230126,000000,8.34,8.45,8.2,8.31,163040,0
+TRTX.US,D,20230127,000000,8.29,8.59,8.26,8.53,327586,0
+TRTX.US,D,20230130,000000,8.42,8.545,8.395,8.47,556076,0
+TRTX.US,D,20230131,000000,8.52,8.73,8.48,8.71,475631,0
+TRTX.US,D,20230201,000000,8.69,8.83,8.61,8.74,286914,0
+TRTX.US,D,20230202,000000,8.84,8.97,8.835,8.92,269351,0
+TRTX.US,D,20230203,000000,8.81,9.01,8.71,9,768206,0
+TRTX.US,D,20230206,000000,8.88,8.88,8.45,8.48,310829,0
+TRTX.US,D,20230207,000000,8.42,8.76,8.4,8.67,254471,0
+TRTX.US,D,20230208,000000,8.58,8.65,8.24,8.3,202347,0
+TRTX.US,D,20230209,000000,8.39,8.52,8,8.07,224369,0
+TRTX.US,D,20230210,000000,8.06,8.23,8.06,8.18,207019,0
+TRTX.US,D,20230213,000000,8.17,8.3,8.13,8.26,194475,0
+TRTX.US,D,20230214,000000,8.26,8.33,8.15,8.21,140399,0
+TRTX.US,D,20230215,000000,8.1,8.26,8.08,8.22,176014,0
+TRTX.US,D,20230216,000000,8.06,8.245,8.05,8.16,161030,0
+TRTX.US,D,20230217,000000,8.19,8.19,7.94,8.05,386187,0
+TRTX.US,D,20230221,000000,7.95,7.97,7.68,7.68,352609,0
+TRTX.US,D,20230222,000000,8.32,9.2286,8.23,8.92,1339908,0
+TRTX.US,D,20230223,000000,9,9.1,8.77,8.87,349711,0
+TRTX.US,D,20230224,000000,8.76,8.77,8.61,8.68,257143,0
+TRTX.US,D,20230227,000000,8.8,8.86,8.52,8.56,233873,0
+TRTX.US,D,20230228,000000,8.56,8.663,8.42,8.49,263804,0
+TRTX.US,D,20230301,000000,8.41,8.47,8.18,8.25,266667,0
+TRTX.US,D,20230302,000000,8.17,8.285,8.09,8.23,285126,0
+TRTX.US,D,20230303,000000,8.29,8.6,8.27,8.56,375572,0
+TRTX.US,D,20230306,000000,8.58,8.77,8.52,8.68,427099,0
+TRTX.US,D,20230307,000000,8.69,8.81,8.595,8.69,373519,0
+TRTX.US,D,20230308,000000,8.7,8.7261,8.46,8.66,378239,0
+TRTX.US,D,20230309,000000,8.67,8.75,8.39,8.4,740960,0
+TRTX.US,D,20230310,000000,8.35,8.395,7.7,7.93,409622,0
+TRTX.US,D,20230313,000000,7.65,7.84,7.23,7.74,662446,0
+TRTX.US,D,20230314,000000,8.05,8.23,7.67,7.73,508099,0
+TRTX.US,D,20230315,000000,7.51,7.59,7.08,7.31,490787,0
+TRTX.US,D,20230316,000000,7.2,7.41,7.07,7.2,1134600,0
+TRTX.US,D,20230317,000000,7.13,7.15,6.72,6.84,1193859,0
+TRTX.US,D,20230320,000000,6.92,7,6.81,6.88,421991,0
+TRTX.US,D,20230321,000000,7.1,7.38,7.1,7.15,443453,0
+TRTX.US,D,20230322,000000,7.13,7.22,6.91,6.92,369137,0
+TRTX.US,D,20230323,000000,7,7.1271,6.62,6.78,441464,0
+TRTX.US,D,20230324,000000,6.7,7.1,6.64,7.07,478472,0
+TRTX.US,D,20230327,000000,7.22,7.32,7.15,7.16,455161,0
+TRTX.US,D,20230328,000000,6.86,7,6.78,6.86,419459,0
+TRTX.US,D,20230329,000000,7,7.04,6.925,6.99,321002,0
+TRTX.US,D,20230330,000000,7.05,7.0899,6.85,7.02,299796,0
+TRTX.US,D,20230331,000000,7.1,7.26,7.03,7.26,431113,0
+TRTX.US,D,20230403,000000,7.27,7.38,7.17,7.24,302460,0
+TRTX.US,D,20230404,000000,7.3,7.33,7.1027,7.22,275171,0
+TRTX.US,D,20230405,000000,7.11,7.31,7.11,7.27,241075,0
+TRTX.US,D,20230406,000000,7.26,7.3919,7.24,7.34,297080,0
+TRTX.US,D,20230410,000000,7.26,7.38,7,7.26,899105,0
+TRTX.US,D,20230411,000000,7.29,7.29,7.05,7.09,376634,0
+TRTX.US,D,20230412,000000,7.22,7.27,7.03,7.11,235429,0
+TRTX.US,D,20230413,000000,7.13,7.19,7.04,7.15,220853,0
+TRTX.US,D,20230414,000000,7.19,7.275,6.975,7.07,271959,0
+TRTX.US,D,20230417,000000,7.07,7.38,7.04,7.31,269839,0
+TRTX.US,D,20230418,000000,7.3,7.3,7.09,7.23,298855,0
+TRTX.US,D,20230419,000000,7.16,7.56,7.1,7.53,299971,0
+TRTX.US,D,20230420,000000,7.47,7.48,7.33,7.44,262778,0
+TRTX.US,D,20230421,000000,7.44,7.46,7.32,7.37,266269,0
+TRTX.US,D,20230424,000000,7.21,7.21,6.94,7.11,345673,0
+TRTX.US,D,20230425,000000,7.06,7.14,6.84,6.85,349056,0
+TRTX.US,D,20230426,000000,6.77,6.96,6.7,6.74,394044,0
+TRTX.US,D,20230427,000000,6.8,6.96,6.8,6.94,318525,0
+TRTX.US,D,20230428,000000,6.94,7.13,6.94,7.13,283307,0
+TRTX.US,D,20230501,000000,7.11,7.17,6.915,6.96,263286,0
+TRTX.US,D,20230502,000000,6.95,6.95,6.5,6.69,477377,0
+TRTX.US,D,20230503,000000,6.58,6.58,5.5302,5.6,1838710,0
+TRTX.US,D,20230504,000000,5.51,5.56,5.14,5.44,850181,0
+TRTX.US,D,20230505,000000,5.58,5.665,5.5,5.61,442231,0
+TRTX.US,D,20230508,000000,5.64,5.67,5.5092,5.59,491669,0
+TRTX.US,D,20230509,000000,5.53,5.55,5.34,5.44,341008,0
+TRTX.US,D,20230510,000000,5.53,5.53,5.3,5.36,398162,0
+TRTX.US,D,20230511,000000,5.3,5.45,5.27,5.41,327472,0
+TRTX.US,D,20230512,000000,5.39,5.4559,5.3481,5.4,284385,0
+TRTX.US,D,20230515,000000,5.44,5.65,5.42,5.56,383737,0
+TRTX.US,D,20230516,000000,5.56,5.61,5.45,5.46,295573,0
+TRTX.US,D,20230517,000000,5.61,5.69,5.46,5.64,541853,0
+TRTX.US,D,20230518,000000,5.63,5.7077,5.59,5.68,341140,0
+TRTX.US,D,20230519,000000,5.77,5.84,5.65,5.68,272374,0
+TRTX.US,D,20230522,000000,5.69,5.85,5.675,5.85,293548,0
+TRTX.US,D,20230523,000000,5.84,6.21,5.84,6.13,517115,0
+TRTX.US,D,20230524,000000,6.07,6.16,5.965,6.03,421264,0
+TRTX.US,D,20230525,000000,5.97,6.055,5.785,5.89,337038,0
+TRTX.US,D,20230526,000000,5.91,6.16,5.85,6.11,308431,0
+TRTX.US,D,20230530,000000,6.11,6.39,6.11,6.32,760682,0
+TRTX.US,D,20230531,000000,6.32,6.4,6.25,6.33,1637745,0
+TRTX.US,D,20230601,000000,6.36,6.44,6.27,6.42,462948,0
+TRTX.US,D,20230602,000000,6.54,6.845,6.48,6.83,634774,0
+TRTX.US,D,20230605,000000,6.85,6.965,6.79,6.93,520052,0
+TRTX.US,D,20230606,000000,6.91,7.32,6.91,7.22,612116,0
+TRTX.US,D,20230607,000000,7.27,7.48,7.27,7.32,504794,0
+TRTX.US,D,20230608,000000,7.32,7.37,7.18,7.33,386233,0
+TRTX.US,D,20230609,000000,7.34,7.34,7.205,7.3,218220,0
+TRTX.US,D,20230612,000000,7.31,7.405,7.22,7.36,389009,0
+TRTX.US,D,20230613,000000,7.38,7.56,7.3142,7.46,557662,0
+TRTX.US,D,20230614,000000,7.51,7.66,7.365,7.52,473980,0
+TRTX.US,D,20230615,000000,7.5,7.8,7.44,7.78,402775,0
+TRTX.US,D,20230616,000000,7.84,7.84,7.62,7.78,1320005,0
+TRTX.US,D,20230620,000000,7.74,7.83,7.6,7.81,363925,0
+TRTX.US,D,20230621,000000,7.79,7.945,7.7,7.88,307899,0
+TRTX.US,D,20230622,000000,7.89,7.89,7.63,7.72,446279,0
+TRTX.US,D,20230623,000000,7.57,7.66,7.44,7.52,787511,0
+TRTX.US,D,20230626,000000,7.52,7.75,7.48,7.59,668242,0
+TRTX.US,D,20230627,000000,7.36,7.47,7.2319,7.38,472421,0
+TRTX.US,D,20230628,000000,7.39,7.41,7.26,7.32,369420,0
+TRTX.US,D,20230629,000000,7.35,7.445,7.27,7.39,405426,0
+TRTX.US,D,20230630,000000,7.47,7.51,7.315,7.41,320958,0
+TRTX.US,D,20230703,000000,7.36,7.46,7.285,7.33,111108,0
+TRTX.US,D,20230705,000000,7.25,7.27,7.14,7.2,274190,0
+TRTX.US,D,20230706,000000,7.12,7.13,6.87,7.03,304252,0
+TRTX.US,D,20230707,000000,7.04,7.18,6.99,7.06,361001,0
+TRTX.US,D,20230710,000000,7.07,7.22,7.035,7.18,323573,0
+TRTX.US,D,20230711,000000,7.23,7.33,7.17,7.27,250150,0
+TRTX.US,D,20230712,000000,7.46,7.4701,7.19,7.26,632503,0
+TRTX.US,D,20230713,000000,7.32,7.42,7.19,7.34,707780,0
+TRTX.US,D,20230714,000000,7.37,7.415,7.2795,7.38,478845,0
+TRTX.US,D,20230717,000000,7.31,7.42,7.23,7.32,437879,0
+TRTX.US,D,20230718,000000,7.31,7.56,7.28,7.53,330655,0
+TRTX.US,D,20230719,000000,7.53,7.6301,7.505,7.53,365605,0
+TRTX.US,D,20230720,000000,7.55,7.57,7.445,7.51,251620,0
+TRTX.US,D,20230721,000000,7.59,7.59,7.2973,7.32,259437,0
+TRTX.US,D,20230724,000000,7.38,7.5,7.2745,7.45,261097,0
+TRTX.US,D,20230725,000000,7.49,7.57,7.4102,7.52,424247,0
+TRTX.US,D,20230726,000000,7.54,7.75,7.54,7.7,384554,0
+TRTX.US,D,20230727,000000,7.73,7.82,7.625,7.66,265280,0
+TRTX.US,D,20230728,000000,7.74,7.8263,7.68,7.77,281183,0
+TRTX.US,D,20230731,000000,7.82,7.91,7.71,7.8,389825,0
+TRTX.US,D,20230801,000000,7.7,7.7,7.61,7.64,407509,0
+TRTX.US,D,20230802,000000,7.01,7.33,6.84,6.86,894675,0
+TRTX.US,D,20230803,000000,6.77,7.15,6.55,7.09,366722,0
+TRTX.US,D,20230804,000000,7.1,7.25,7.07,7.16,328978,0
+TRTX.US,D,20230807,000000,7.18,7.3,7.1,7.16,289243,0
+TRTX.US,D,20230808,000000,7.04,7.11,6.96,7.1,304996,0
+TRTX.US,D,20230809,000000,7.1,7.24,7.06,7.13,292020,0
+TRTX.US,D,20230810,000000,7.15,7.21,6.95,7.05,209629,0
+TRTX.US,D,20230811,000000,7.03,7.07,6.995,7.04,169753,0
+TRTX.US,D,20230814,000000,7.01,7.01,6.87,6.89,187271,0
+TRTX.US,D,20230815,000000,6.85,6.85,6.7,6.78,205602,0
+TRTX.US,D,20230816,000000,6.76,6.801,6.675,6.69,316329,0
+TRTX.US,D,20230817,000000,6.69,6.77,6.54,6.56,305655,0
+TRTX.US,D,20230818,000000,6.49,6.61,6.4,6.55,318217,0
+TRTX.US,D,20230821,000000,6.58,6.82,6.55,6.82,352701,0
+TRTX.US,D,20230822,000000,6.86,6.935,6.745,6.91,327000,0
+TRTX.US,D,20230823,000000,6.94,7.09,6.87,7.06,227380,0
+TRTX.US,D,20230824,000000,7,7.2,7,7.04,255476,0
+TRTX.US,D,20230825,000000,7.08,7.16,6.925,7.02,226223,0
+TRTX.US,D,20230828,000000,7.08,7.29,7.07,7.27,307474,0
+TRTX.US,D,20230829,000000,7.29,7.45,7.26,7.42,249895,0
+TRTX.US,D,20230830,000000,7.4,7.545,7.36,7.53,314616,0
+TRTX.US,D,20230831,000000,7.52,7.56,7.5,7.52,558457,0
+TRTX.US,D,20230901,000000,7.61,7.67,7.54,7.54,375599,0
+TRTX.US,D,20230905,000000,7.48,7.55,7.37,7.43,494295,0
+TRTX.US,D,20230906,000000,7.42,7.5,7.36,7.43,444739,0
+TRTX.US,D,20230907,000000,7.41,7.55,7.39,7.47,366613,0
+TRTX.US,D,20230908,000000,7.51,7.605,7.48,7.52,189270,0
+TRTX.US,D,20230911,000000,7.57,7.73,7.53,7.72,420246,0
+TRTX.US,D,20230912,000000,7.72,7.74,7.52,7.55,446652,0
+TRTX.US,D,20230913,000000,7.6,7.62,7.45,7.54,276775,0
+TRTX.US,D,20230914,000000,7.61,7.72,7.59,7.62,275900,0
+TRTX.US,D,20230915,000000,7.63,7.76,7.585,7.66,749090,0
+TRTX.US,D,20230918,000000,7.69,7.73,7.57,7.59,275921,0
+TRTX.US,D,20230919,000000,7.58,7.66,7.48,7.52,285800,0
+TRTX.US,D,20230920,000000,7.59,7.61,7.42,7.45,211964,0
+TRTX.US,D,20230921,000000,7.35,7.35,7,7.01,269110,0
+TRTX.US,D,20230922,000000,7.01,7.23,6.97,7.14,229990,0
+TRTX.US,D,20230925,000000,7.07,7.21,7.05,7.09,245318,0
+TRTX.US,D,20230926,000000,7.05,7.115,6.92,6.92,531994,0
+TRTX.US,D,20230927,000000,6.66,6.7,6.41,6.51,674591,0
+TRTX.US,D,20230928,000000,6.46,6.69,6.4,6.61,295568,0
+TRTX.US,D,20230929,000000,6.66,6.7599,6.6,6.73,368021,0
+TRTX.US,D,20231002,000000,6.65,6.69,6.33,6.4,343364,0
+TRTX.US,D,20231003,000000,6.34,6.355,5.98,6.07,495851,0
+TRTX.US,D,20231004,000000,5.99,6.041,5.8,5.93,599486,0
+TRTX.US,D,20231005,000000,5.91,6.18,5.86,6.08,361646,0
+TRTX.US,D,20231006,000000,6.01,6.2,5.96,6.14,339853,0
+TRTX.US,D,20231009,000000,6.07,6.27,6.01,6.23,329323,0
+TRTX.US,D,20231010,000000,6.26,6.32,6.21,6.27,238034,0
+TRTX.US,D,20231011,000000,6.29,6.4,6.29,6.4,177068,0
+TRTX.US,D,20231012,000000,6.36,6.425,6.29,6.38,300340,0
+TRTX.US,D,20231013,000000,6.49,6.53,6.19,6.2,286263,0
+TRTX.US,D,20231016,000000,6.27,6.36,6.205,6.35,291857,0
+TRTX.US,D,20231017,000000,6.24,6.48,6.24,6.47,396389,0
+TRTX.US,D,20231018,000000,6.36,6.36,6.23,6.24,283458,0
+TRTX.US,D,20231019,000000,6.2,6.235,6.02,6.04,424700,0
+TRTX.US,D,20231020,000000,6.08,6.1089,5.9,5.91,527226,0
+TRTX.US,D,20231023,000000,5.9,5.9,5.72,5.74,717045,0
+TRTX.US,D,20231024,000000,5.76,5.81,5.56,5.71,522178,0
+TRTX.US,D,20231025,000000,5.65,5.7199,5.46,5.5,430365,0
+TRTX.US,D,20231026,000000,5.53,5.66,5.53,5.61,284871,0
+TRTX.US,D,20231027,000000,5.63,5.67,5.54,5.57,323500,0
+TRTX.US,D,20231030,000000,5.67,5.76,5.53,5.71,259500,0
+TRTX.US,D,20231031,000000,5.74,5.79,5.49,5.51,1002074,0
+TRTX.US,D,20231101,000000,4.97,5.3,4.645,5.27,1143688,0
+TRTX.US,D,20231102,000000,5.29,5.44,5.11,5.42,926430,0
+TRTX.US,D,20231103,000000,5.51,5.745,5.42,5.47,672890,0
+TRTX.US,D,20231106,000000,5.47,5.63,5.37,5.57,349073,0
+TRTX.US,D,20231107,000000,5.55,5.6,5.475,5.56,289621,0
+TRTX.US,D,20231108,000000,5.53,5.63,5.5,5.62,366742,0
+TRTX.US,D,20231109,000000,5.64,5.72,5.5,5.56,488685,0
+TRTX.US,D,20231110,000000,5.58,5.61,5.51,5.52,325314,0
+TRTX.US,D,20231113,000000,5.51,5.62,5.425,5.53,236217,0
+TRTX.US,D,20231114,000000,5.79,5.98,5.76,5.98,460050,0
+TRTX.US,D,20231115,000000,6.01,6.1,5.92,6.07,384504,0
+TRTX.US,D,20231116,000000,6.03,6.07,5.8,5.82,262420,0
+TRTX.US,D,20231117,000000,5.9,6,5.79,5.83,725348,0
+TRTX.US,D,20231120,000000,5.85,5.87,5.73,5.73,599945,0
+TRTX.US,D,20231121,000000,5.69,5.82,5.64,5.65,355635,0
+TRTX.US,D,20231122,000000,5.68,5.71,5.55,5.59,519154,0
+TRTX.US,D,20231124,000000,5.59,5.78,5.58,5.63,255414,0
+TRTX.US,D,20231127,000000,5.59,5.655,5.53,5.54,356147,0
+TRTX.US,D,20231128,000000,5.5,5.57,5.44,5.53,303023,0
+TRTX.US,D,20231129,000000,5.59,5.84,5.59,5.79,422699,0
+TRTX.US,D,20231130,000000,5.79,5.91,5.75,5.91,456942,0
+TRTX.US,D,20231201,000000,5.89,6.2,5.76,6.18,540551,0
+TRTX.US,D,20231204,000000,6.06,6.265,6.03,6.2,422571,0
+TRTX.US,D,20231205,000000,6.18,6.22,6.11,6.2,433233,0
+TRTX.US,D,20231206,000000,6.24,6.28,5.83,5.88,657632,0
+TRTX.US,D,20231207,000000,5.87,5.99,5.7701,5.94,700596,0
+TRTX.US,D,20231208,000000,5.92,6.12,5.81,6.1,493649,0
+TRTX.US,D,20231211,000000,6.1,6.305,6.06,6.23,681394,0
+TRTX.US,D,20231212,000000,6.23,6.245,6.05,6.06,562997,0
+TRTX.US,D,20231213,000000,6.06,6.57,6.01,6.52,959758,0
+TRTX.US,D,20231214,000000,6.71,6.85,6.56,6.64,1136231,0
+TRTX.US,D,20231215,000000,6.65,6.65,6.35,6.38,1490827,0
+TRTX.US,D,20231218,000000,6.48,6.52,6.32,6.32,716604,0
+TRTX.US,D,20231219,000000,6.36,6.865,6.36,6.78,919176,0
+TRTX.US,D,20231220,000000,6.8,7.02,6.655,6.66,675049,0
+TRTX.US,D,20231221,000000,6.75,6.96,6.715,6.96,586870,0
+TRTX.US,D,20231222,000000,6.99,7.05,6.81,6.82,348218,0
+TRTX.US,D,20231226,000000,6.87,7.03,6.85,6.98,417111,0
+TRTX.US,D,20231227,000000,7.06,7.06,6.9599,7.02,389800,0
+TRTX.US,D,20231228,000000,6.72,6.89,6.71,6.73,524803,0
+TRTX.US,D,20231229,000000,6.71,6.71,6.48,6.5,552243,0
+TRTX.US,D,20240102,000000,6.47,6.5599,6.37,6.49,323422,0
+TRTX.US,D,20240103,000000,6.4,6.4,6.23,6.23,628641,0
+TRTX.US,D,20240104,000000,6.29,6.36,6.23,6.31,391695,0
+TRTX.US,D,20240105,000000,6.25,6.3974,6.22,6.36,285729,0
+TRTX.US,D,20240108,000000,6.36,6.61,6.34,6.6,379786,0
+TRTX.US,D,20240109,000000,6.45,6.531,6.415,6.48,271892,0
+TRTX.US,D,20240110,000000,6.45,6.56,6.44,6.55,330536,0
+TRTX.US,D,20240111,000000,6.51,6.53,6.38,6.48,395012,0
+TRTX.US,D,20240112,000000,6.28,6.62,6.28,6.46,321879,0
+TRTX.US,D,20240116,000000,6.4,6.4,6.23,6.28,331015,0
+TRTX.US,D,20240117,000000,6.14,6.265,6.075,6.15,397858,0
+TRTX.US,D,20240118,000000,6.22,6.22,6.045,6.12,317697,0
+TRTX.US,D,20240119,000000,6.16,6.2,6.03,6.17,443225,0
+TRTX.US,D,20240122,000000,6.23,6.3,6.16,6.19,273135,0
+TRTX.US,D,20240123,000000,6.26,6.42,6.25,6.35,485516,0
+TRTX.US,D,20240124,000000,6.47,6.48,6.33,6.39,434566,0
+TRTX.US,D,20240125,000000,6.53,6.57,6.375,6.47,257552,0
+TRTX.US,D,20240126,000000,6.52,6.58,6.47,6.51,220049,0
+TRTX.US,D,20240129,000000,6.5,6.67,6.47,6.66,217725,0
+TRTX.US,D,20240130,000000,6.6,6.61,6.46,6.47,237814,0
+TRTX.US,D,20240131,000000,6.46,6.46,6.09,6.09,569268,0
+TRTX.US,D,20240201,000000,6.17,6.17,5.98,6.06,935116,0
+TRTX.US,D,20240202,000000,5.99,5.99,5.83,5.84,579371,0
+TRTX.US,D,20240205,000000,5.77,5.89,5.63,5.83,781290,0
+TRTX.US,D,20240206,000000,5.8,5.8792,5.7,5.76,802692,0
+TRTX.US,D,20240207,000000,5.79,5.79,5.23,5.26,1003002,0
+TRTX.US,D,20240208,000000,5.23,5.32,5.17,5.19,846003,0
+TRTX.US,D,20240209,000000,5.18,5.38,5.152,5.3,727498,0
+TRTX.US,D,20240212,000000,5.31,5.43,5.31,5.4,578898,0
+TRTX.US,D,20240213,000000,5.2,5.26,5.12,5.19,790743,0
+TRTX.US,D,20240214,000000,5.27,5.35,5.24,5.32,700078,0
+TRTX.US,D,20240215,000000,5.37,5.69,5.37,5.62,490216,0
+TRTX.US,D,20240216,000000,5.54,5.7,5.48,5.65,448135,0
+TRTX.US,D,20240220,000000,5.57,5.63,5.48,5.53,485109,0
+TRTX.US,D,20240221,000000,5.49,6.46,5.4,6.45,3262505,0
+TRTX.US,D,20240222,000000,6.53,6.9,6.47,6.9,2215710,0
+TRTX.US,D,20240223,000000,6.92,7.23,6.81,6.85,1243433,0
+TRTX.US,D,20240226,000000,6.81,6.97,6.7416,6.9,1052431,0
+TRTX.US,D,20240227,000000,6.9,7.03,6.9,6.96,646175,0
+TRTX.US,D,20240228,000000,6.88,7.085,6.84,7.06,523065,0
+TRTX.US,D,20240229,000000,7.21,7.52,7.19,7.48,868862,0
+TRTX.US,D,20240301,000000,7.53,7.605,7.385,7.55,740164,0
+TRTX.US,D,20240304,000000,7.33,7.46,7.27,7.28,1258382,0
+TRTX.US,D,20240305,000000,7.21,7.255,7.075,7.19,903042,0
+TRTX.US,D,20240306,000000,7.26,7.33,7.1901,7.26,702153,0
+TRTX.US,D,20240307,000000,7.3,7.445,7.3,7.4,1112327,0
+TRTX.US,D,20240308,000000,7.46,7.5615,7.43,7.52,954540,0
+TRTX.US,D,20240311,000000,7.5,7.61,7.4547,7.57,356004,0
+TRTX.US,D,20240312,000000,7.57,7.645,7.5102,7.6,423526,0
+TRTX.US,D,20240313,000000,7.59,7.7291,7.55,7.69,464483,0
+TRTX.US,D,20240314,000000,7.65,7.69,7.5,7.57,574883,0
+TRTX.US,D,20240315,000000,7.5,7.635,7.46,7.55,1520068,0
+TRTX.US,D,20240318,000000,7.63,7.7,7.52,7.69,882515,0
+TRTX.US,D,20240319,000000,7.65,7.715,7.57,7.65,457127,0
+TRTX.US,D,20240320,000000,7.6,7.895,7.52,7.82,493897,0
+TRTX.US,D,20240321,000000,7.83,8.0419,7.82,7.92,545533,0
+TRTX.US,D,20240322,000000,7.97,7.97,7.82,7.87,607003,0
+TRTX.US,D,20240325,000000,7.89,8.12,7.89,7.97,375963,0
+TRTX.US,D,20240326,000000,8.03,8.03,7.57,7.65,910245,0
+TRTX.US,D,20240327,000000,7.54,7.79,7.54,7.76,1049754,0
+TRTX.US,D,20240328,000000,7.84,7.97,7.69,7.72,1019172,0
+TRTX.US,D,20240401,000000,7.75,7.86,7.61,7.79,481777,0
+TRTX.US,D,20240402,000000,7.61,7.7,7.53,7.63,443359,0
+TRTX.US,D,20240403,000000,7.59,7.72,7.59,7.67,399804,0
+TRTX.US,D,20240404,000000,7.8,7.89,7.55,7.58,437541,0
+TRTX.US,D,20240405,000000,7.58,7.6499,7.515,7.63,371509,0
+TRTX.US,D,20240408,000000,7.65,7.74,7.6,7.68,421772,0
+TRTX.US,D,20240409,000000,7.76,7.84,7.67,7.81,304135,0
+TRTX.US,D,20240410,000000,7.51,7.55,7.265,7.46,842877,0
+TRTX.US,D,20240411,000000,7.49,7.62,7.46,7.58,484854,0
+TRTX.US,D,20240412,000000,7.43,7.6,7.255,7.31,720492,0
+TRTX.US,D,20240415,000000,7.37,7.423,7.095,7.2,541171,0
+TRTX.US,D,20240416,000000,7.11,7.24,6.99,7.09,728913,0
+TRTX.US,D,20240417,000000,7.16,7.295,7.16,7.27,679550,0
+TRTX.US,D,20240418,000000,7.35,7.445,7.29,7.36,416608,0
+TRTX.US,D,20240419,000000,7.33,7.555,7.33,7.52,265959,0
+TRTX.US,D,20240422,000000,7.54,7.64,7.485,7.61,367629,0
+TRTX.US,D,20240423,000000,7.63,7.895,7.59,7.84,554022,0
+TRTX.US,D,20240424,000000,7.8,7.91,7.7,7.84,636429,0
+TRTX.US,D,20240425,000000,7.73,7.77,7.55,7.55,429513,0
+TRTX.US,D,20240426,000000,7.56,7.68,7.515,7.55,300331,0
+TRTX.US,D,20240429,000000,7.61,7.695,7.54,7.62,329665,0
+TRTX.US,D,20240430,000000,7.56,7.56,7.33,7.33,458890,0
+TRTX.US,D,20240501,000000,7.87,8.415,7.77,8.29,1395373,0
+TRTX.US,D,20240502,000000,8.4,8.4,8.085,8.13,660245,0
+TRTX.US,D,20240503,000000,8.4,8.579,8.29,8.36,629521,0
+TRTX.US,D,20240506,000000,8.48,8.655,8.445,8.6,543956,0
+TRTX.US,D,20240507,000000,8.67,8.89,8.67,8.84,834152,0
+TRTX.US,D,20240508,000000,8.74,8.86,8.655,8.81,472740,0
+TRTX.US,D,20240509,000000,8.79,8.835,8.53,8.63,341718,0
+TRTX.US,D,20240510,000000,8.67,8.71,8.51,8.57,268193,0
+TRTX.US,D,20240513,000000,8.65,8.69,8.57,8.61,350156,0
+TRTX.US,D,20240514,000000,8.7,8.8,8.695,8.74,447393,0
+TRTX.US,D,20240515,000000,8.84,8.91,8.69,8.77,580564,0
+TRTX.US,D,20240516,000000,8.74,8.865,8.675,8.85,358866,0
+TRTX.US,D,20240517,000000,8.88,8.96,8.775,8.87,305416,0
+TRTX.US,D,20240520,000000,8.85,8.89,8.71,8.71,416217,0
+TRTX.US,D,20240521,000000,8.7,8.82,8.625,8.75,307553,0
+TRTX.US,D,20240522,000000,8.7,8.82,8.66,8.79,434396,0
+TRTX.US,D,20240523,000000,8.81,8.83,8.4,8.45,507725,0
+TRTX.US,D,20240524,000000,8.49,8.54,8.33,8.38,1056234,0
+TRTX.US,D,20240528,000000,8.45,8.475,8.165,8.27,577316,0
+TRTX.US,D,20240529,000000,8.11,8.42,8.05,8.38,512576,0
+TRTX.US,D,20240530,000000,8.45,8.58,8.415,8.54,366471,0
+TRTX.US,D,20240531,000000,8.55,8.63,8.425,8.58,650350,0
+TRTX.US,D,20240603,000000,8.74,8.74,8.455,8.61,547882,0
+TRTX.US,D,20240604,000000,8.54,8.55,8.42,8.46,369579,0
+TRTX.US,D,20240605,000000,8.53,8.62,8.4,8.61,377765,0
+TRTX.US,D,20240606,000000,8.55,8.58,8.395,8.45,390404,0
+TRTX.US,D,20240607,000000,8.35,8.41,8.2872,8.37,270317,0
+TRTX.US,D,20240610,000000,8.3,8.445,8.24,8.39,203868,0
+TRTX.US,D,20240611,000000,8.3,8.395,8.23,8.3,322252,0
+TRTX.US,D,20240612,000000,8.56,8.62,8.46,8.48,300243,0
+TRTX.US,D,20240613,000000,8.48,8.5,8.355,8.43,308758,0
+TRTX.US,D,20240614,000000,8.29,8.34,8.22,8.3,298605,0
+TRTX.US,D,20240617,000000,8.27,8.5,8.26,8.47,260143,0
+TRTX.US,D,20240618,000000,8.49,8.64,8.44,8.63,459147,0
+TRTX.US,D,20240620,000000,8.59,8.66,8.39,8.65,765865,0
+TRTX.US,D,20240621,000000,8.56,8.659,8.39,8.54,1852956,0
+TRTX.US,D,20240624,000000,8.62,8.785,8.57,8.74,457591,0
+TRTX.US,D,20240625,000000,8.71,8.75,8.66,8.74,393930,0
+TRTX.US,D,20240626,000000,8.66,8.72,8.56,8.6,510948,0
+TRTX.US,D,20240627,000000,8.35,8.48,8.32,8.45,561798,0
+TRTX.US,D,20240628,000000,8.54,8.64,8.4,8.64,1652300,0
+TRTX.US,D,20240701,000000,8.64,8.66,8.355,8.48,474309,0
+TRTX.US,D,20240702,000000,8.48,8.75,8.48,8.69,350689,0
+TRTX.US,D,20240703,000000,8.66,8.73,8.58,8.58,233205,0
+TRTX.US,D,20240705,000000,8.57,8.63,8.51,8.6,292814,0
+TRTX.US,D,20240708,000000,8.7,8.74,8.63,8.69,239100,0
+TRTX.US,D,20240709,000000,8.59,8.725,8.58,8.71,477315,0
+TRTX.US,D,20240710,000000,8.75,8.86,8.67,8.85,304709,0
+TRTX.US,D,20240711,000000,8.95,9.04,8.86,9,657390,0
+TRTX.US,D,20240712,000000,9.13,9.17,8.9867,9.06,776120,0
+TRTX.US,D,20240715,000000,9.16,9.35,9.04,9.34,1751683,0
+TRTX.US,D,20240716,000000,9.44,9.565,9.35,9.5,745182,0
+TRTX.US,D,20240717,000000,9.41,9.51,9.39,9.44,576588,0
+TRTX.US,D,20240718,000000,9.38,9.5496,9.285,9.3,733496,0
+TRTX.US,D,20240719,000000,9.35,9.515,9.31,9.38,1190814,0
+TRTX.US,D,20240722,000000,9.43,9.5,9.345,9.42,619274,0
+TRTX.US,D,20240723,000000,9.38,9.66,9.38,9.4,1313722,0
+TRTX.US,D,20240724,000000,9.31,9.36,8.99,9.04,920095,0
+TRTX.US,D,20240725,000000,9.09,9.25,8.95,8.96,759543,0
+TRTX.US,D,20240726,000000,9.13,9.13,8.86,9,560144,0
+TRTX.US,D,20240729,000000,9.01,9.05,8.755,8.85,456201,0
+TRTX.US,D,20240730,000000,8.9,8.92,8.74,8.86,650741,0
+TRTX.US,D,20240731,000000,8.73,8.91,8.29,8.74,2269917,0
+TRTX.US,D,20240801,000000,8.77,8.9,8.5,8.58,1432675,0
+TRTX.US,D,20240802,000000,8.3,8.53,8.23,8.47,656219,0
+TRTX.US,D,20240805,000000,8.06,8.27,7.92,8.13,714799,0
+TRTX.US,D,20240806,000000,8.15,8.235,7.97,8.22,1032866,0
+TRTX.US,D,20240807,000000,8.38,8.485,8.17,8.2,365195,0
+TRTX.US,D,20240808,000000,8.3,8.42,8.19,8.36,355461,0
+TRTX.US,D,20240809,000000,8.39,8.39,8.215,8.36,248353,0
+TRTX.US,D,20240812,000000,8.41,8.41,8.21,8.33,262226,0
+TRTX.US,D,20240813,000000,8.41,8.45,8.32,8.4,332912,0
+TRTX.US,D,20240814,000000,8.47,8.5,8.31,8.46,286424,0
+TRTX.US,D,20240815,000000,8.6,8.6,8.425,8.49,300573,0
+TRTX.US,D,20240816,000000,8.45,8.55,8.44,8.46,325511,0
+TRTX.US,D,20240819,000000,8.51,8.615,8.475,8.53,450956,0
+TRTX.US,D,20240820,000000,8.51,8.64,8.44,8.57,295020,0
+TRTX.US,D,20240821,000000,8.69,8.69,8.53,8.61,275473,0
+TRTX.US,D,20240822,000000,8.62,8.645,8.55,8.57,274856,0
+TRTX.US,D,20240823,000000,8.6,8.855,8.535,8.83,293859,0
+TRTX.US,D,20240826,000000,8.9,9.03,8.86,8.94,341705,0
+TRTX.US,D,20240827,000000,8.86,8.97,8.81,8.92,245472,0
+TRTX.US,D,20240828,000000,8.93,9.015,8.91,8.99,455676,0
+TRTX.US,D,20240829,000000,9.04,9.14,8.96,9.1,336340,0
+TRTX.US,D,20240830,000000,9.12,9.15,8.96,9.06,367945,0
+TRTX.US,D,20240903,000000,9,9.09,8.875,8.9,303089,0
+TRTX.US,D,20240904,000000,8.85,8.88,8.735,8.75,286321,0
+TRTX.US,D,20240905,000000,8.81,8.91,8.79,8.84,252106,0
+TRTX.US,D,20240906,000000,8.84,8.86,8.595,8.64,281720,0
+TRTX.US,D,20240909,000000,8.69,8.78,8.64,8.73,343534,0
+TRTX.US,D,20240910,000000,8.75,8.81,8.65,8.79,652635,0
+TRTX.US,D,20240911,000000,8.73,8.8,8.545,8.75,517740,0
+TRTX.US,D,20240912,000000,8.8,9.005,8.75,8.96,606932,0
+TRTX.US,D,20240913,000000,9.03,9.105,8.93,9.02,532114,0
+TRTX.US,D,20240916,000000,9.08,9.085,8.795,8.87,744306,0
+TRTX.US,D,20240917,000000,8.9,8.99,8.845,8.93,795247,0
+TRTX.US,D,20240918,000000,8.94,8.99,8.76,8.86,864683,0
+TRTX.US,D,20240919,000000,9.03,9.05,8.84,8.97,729397,0
+TRTX.US,D,20240920,000000,8.89,8.925,8.58,8.67,1721303,0
+TRTX.US,D,20240923,000000,8.68,8.79,8.63,8.7,546341,0
+TRTX.US,D,20240924,000000,8.71,8.96,8.68,8.9,761163,0
+TRTX.US,D,20240925,000000,8.9,8.93,8.63,8.63,474956,0
+TRTX.US,D,20240926,000000,8.75,8.81,8.52,8.56,659373,0
+TRTX.US,D,20240927,000000,8.31,8.5,8.27,8.31,3347129,0
+TRTX.US,D,20240930,000000,8.312,8.575,8.27,8.53,860571,0
+TRTX.US,D,20241001,000000,8.54,8.54,8.15,8.23,4781621,0
+TRTX.US,D,20241002,000000,8.23,8.435,8.23,8.4,435284,0
+TRTX.US,D,20241003,000000,8.37,8.44,8.23,8.41,612018,0
+TRTX.US,D,20241004,000000,8.49,8.55,8.31,8.35,342167,0
+TRTX.US,D,20241007,000000,8.32,8.38,8.185,8.33,437565,0
+TRTX.US,D,20241008,000000,8.37,8.37,8.16,8.26,450581,0
+TRTX.US,D,20241009,000000,8.28,8.31,8.21,8.27,363526,0
+TRTX.US,D,20241010,000000,8.19,8.265,8.16,8.24,327892,0
+TRTX.US,D,20241011,000000,8.27,8.3,8.23,8.28,261112,0
+TRTX.US,D,20241014,000000,8.28,8.41,8.22,8.36,212957,0
+TRTX.US,D,20241015,000000,8.36,8.495,8.33,8.39,1060943,0
+TRTX.US,D,20241016,000000,8.45,8.64,8.42,8.64,321967,0
+TRTX.US,D,20241017,000000,8.8,8.88,8.7,8.81,526664,0
+TRTX.US,D,20241018,000000,8.8,8.86,8.73,8.74,319246,0
+TRTX.US,D,20241021,000000,8.71,8.81,8.36,8.4,352389,0
+TRTX.US,D,20241022,000000,8.35,8.465,8.29,8.37,474862,0
+TRTX.US,D,20241023,000000,8.4,8.47,8.32,8.45,502852,0
+TRTX.US,D,20241024,000000,8.45,8.535,8.43,8.49,565782,0
+TRTX.US,D,20241025,000000,8.51,8.57,8.335,8.37,351446,0
+TRTX.US,D,20241028,000000,8.37,8.455,8.33,8.38,460446,0
+TRTX.US,D,20241029,000000,8.33,8.375,8.21,8.32,465271,0
+TRTX.US,D,20241030,000000,8.56,8.88,8.32,8.81,671568,0
+TRTX.US,D,20241031,000000,8.77,8.85,8.74,8.81,580031,0
+TRTX.US,D,20241101,000000,8.79,8.86,8.665,8.76,638219,0
+TRTX.US,D,20241104,000000,8.81,8.85,8.67,8.8,541720,0
+TRTX.US,D,20241105,000000,8.78,8.85,8.75,8.8,1050157,0
+TRTX.US,D,20241106,000000,9.03,9.1,8.56,8.83,896624,0
+TRTX.US,D,20241107,000000,8.83,8.955,8.8,8.91,616866,0
+TRTX.US,D,20241108,000000,8.96,9.115,8.88,9.08,553324,0
+TRTX.US,D,20241111,000000,9.1,9.17,9.01,9.07,437648,0
+TRTX.US,D,20241112,000000,9.06,9.07,8.74,8.87,548943,0
+TRTX.US,D,20241113,000000,8.92,8.94,8.79,8.84,743149,0
+TRTX.US,D,20241114,000000,8.89,8.97,8.82,8.88,428603,0
+TRTX.US,D,20241115,000000,8.93,8.95,8.68,8.74,804834,0
+TRTX.US,D,20241118,000000,8.75,8.89,8.66,8.82,438157,0
+TRTX.US,D,20241119,000000,8.78,8.87,8.71,8.85,328851,0
+TRTX.US,D,20241120,000000,8.84,8.84,8.69,8.74,294247,0
+TRTX.US,D,20241121,000000,8.77,8.84,8.7,8.78,314660,0
+TRTX.US,D,20241122,000000,8.82,8.93,8.795,8.88,403523,0
+TRTX.US,D,20241125,000000,8.93,9.055,8.75,9.03,2208464,0
+TRTX.US,D,20241126,000000,9,9.225,8.975,9.18,624569,0
+TRTX.US,D,20241127,000000,9.22,9.315,9.17,9.2,295999,0
+TRTX.US,D,20241129,000000,9.2401,9.27,9.075,9.13,148641,0
+TRTX.US,D,20241202,000000,9.14,9.155,8.92,9.11,406532,0
+TRTX.US,D,20241203,000000,9.12,9.19,8.945,9.04,372358,0
+TRTX.US,D,20241204,000000,8.975,9.11,8.95,9.01,310040,0
+TRTX.US,D,20241205,000000,9.01,9.04,8.86,8.89,310136,0
+TRTX.US,D,20241206,000000,8.945,9.055,8.865,8.98,533805,0
+TRTX.US,D,20241209,000000,9.04,9.2,9.005,9.06,481465,0
+TRTX.US,D,20241210,000000,9.02,9.12,8.88,9.08,389933,0
+TRTX.US,D,20241211,000000,9.05,9.11,8.925,9.04,365363,0
+TRTX.US,D,20241212,000000,8.99,9.08,8.975,9,340432,0
+TRTX.US,D,20241213,000000,8.96,9.05,8.94,9.03,326412,0
+TRTX.US,D,20241216,000000,9.078,9.19,8.98,9.05,529692,0
+TRTX.US,D,20241217,000000,9.04,9.04,8.8,8.85,700140,0
+TRTX.US,D,20241218,000000,8.895,8.95,8.48,8.51,814129,0
+TRTX.US,D,20241219,000000,8.615,8.74,8.49,8.51,798203,0
+TRTX.US,D,20241220,000000,8.53,8.85,8.49,8.77,2580844,0
+TRTX.US,D,20241223,000000,8.84,8.85,8.52,8.64,633268,0
+TRTX.US,D,20241224,000000,8.62,8.77,8.62,8.77,239244,0
+TRTX.US,D,20241226,000000,8.79,8.81,8.66,8.72,603058,0
+TRTX.US,D,20241227,000000,8.43,8.545,8.35,8.4,662000,0
+TRTX.US,D,20241230,000000,8.35,8.41,8.23,8.34,521407,0
+TRTX.US,D,20241231,000000,8.3866,8.605,8.3866,8.5,395174,0
+TRTX.US,D,20250102,000000,8.55,8.6435,8.47,8.57,659158,0
+TRTX.US,D,20250103,000000,8.67,8.68,8.565,8.64,265519,0
+TRTX.US,D,20250106,000000,8.65,8.65,8.52,8.55,406685,0
+TRTX.US,D,20250107,000000,8.55,8.59,8.375,8.41,513333,0
+TRTX.US,D,20250108,000000,8.46,8.51,8.3,8.5,501030,0
+TRTX.US,D,20250110,000000,8.425,8.445,8.27,8.29,571738,0
+TRTX.US,D,20250113,000000,8.26,8.375,8.19,8.34,596268,0
+TRTX.US,D,20250114,000000,8.4,8.46,8.34,8.37,495809,0
+TRTX.US,D,20250115,000000,8.49,8.58,8.47,8.53,311661,0
+TRTX.US,D,20250116,000000,8.53,8.61,8.5,8.5,303235,0
+TRTX.US,D,20250117,000000,8.58,8.65,8.5,8.51,290833,0
+TRTX.US,D,20250121,000000,8.475,8.5,8.3,8.46,737331,0
+TRTX.US,D,20250122,000000,8.4207,8.465,8.29,8.34,645960,0
+TRTX.US,D,20250123,000000,8.36,8.475,8.28,8.3,865499,0
+TRTX.US,D,20250124,000000,8.3434,8.44,8.3,8.37,321080,0
+TRTX.US,D,20250127,000000,8.35,8.53,8.35,8.45,313029,0
+TRTX.US,D,20250128,000000,8.46,8.53,8.375,8.39,255695,0
+TRTX.US,D,20250129,000000,8.48,8.51,8.32,8.32,318206,0
+TRTX.US,D,20250130,000000,8.44,8.47,8.385,8.42,651137,0
+TRTX.US,D,20250131,000000,8.46,8.56,8.35,8.41,355874,0
+TRTX.US,D,20250203,000000,8.32,8.5,8.31,8.33,316920,0
+TRTX.US,D,20250204,000000,8.33,8.61,8.31,8.55,414640,0
+TRTX.US,D,20250205,000000,8.61,8.71,8.535,8.55,645012,0
+TRTX.US,D,20250206,000000,8.58,8.73,8.57,8.72,324092,0
+TRTX.US,D,20250207,000000,8.69,8.69,8.51,8.55,349634,0
+TRTX.US,D,20250210,000000,8.6,8.64,8.475,8.6,334548,0
+TRTX.US,D,20250211,000000,8.61,8.64,8.53,8.61,261960,0
+TRTX.US,D,20250212,000000,8.52,8.65,8.48,8.59,398223,0
+TRTX.US,D,20250213,000000,8.61,8.66,8.525,8.6,375174,0
+TRTX.US,D,20250214,000000,8.56,8.69,8.56,8.68,385346,0
+TRTX.US,D,20250218,000000,8.68,8.75,8.65,8.71,476594,0
+TRTX.US,D,20250219,000000,8.35,8.52,7.98,8.26,1736746,0
+TRTX.US,D,20250220,000000,8.3,8.37,8.23,8.37,893088,0
+TRTX.US,D,20250221,000000,8.43,8.45,8.235,8.32,696227,0
+TRTX.US,D,20250224,000000,8.34,8.43,8.305,8.33,494100,0
+TRTX.US,D,20250225,000000,8.43,8.55,8.32,8.46,625034,0
+TRTX.US,D,20250226,000000,8.47,8.49,8.37,8.45,529763,0
+TRTX.US,D,20250227,000000,8.48,8.55,8.43,8.53,422895,0
+TRTX.US,D,20250228,000000,8.5966,8.66,8.52,8.63,569480,0
+TRTX.US,D,20250303,000000,8.63,8.67,8.45,8.5,683053,0
+TRTX.US,D,20250304,000000,8.43,8.5,8.34,8.42,701448,0
+TRTX.US,D,20250305,000000,8.43,8.52,8.4,8.48,608667,0
+TRTX.US,D,20250306,000000,8.43,8.49,8.37,8.45,1178543,0
+TRTX.US,D,20250307,000000,8.475,8.625,8.44,8.59,615257,0
+TRTX.US,D,20250310,000000,8.57,8.73,8.47,8.49,1199247,0
+TRTX.US,D,20250311,000000,8.51,8.57,8.29,8.41,1209611,0
+TRTX.US,D,20250312,000000,8.41,8.54,8.32,8.51,1102126,0
+TRTX.US,D,20250313,000000,8.5,8.63,8.36,8.45,1371104,0
+TRTX.US,D,20250314,000000,8.48,8.56,8.41,8.54,794089,0
+TRTX.US,D,20250317,000000,8.55,8.63,8.53,8.57,610425,0
+TRTX.US,D,20250318,000000,8.59,8.61,8.53,8.53,661970,0
+TRTX.US,D,20250319,000000,8.565,8.59,8.445,8.53,448773,0
+TRTX.US,D,20250320,000000,8.54,8.6169,8.47,8.5,536485,0
+TRTX.US,D,20250321,000000,8.45,8.51,8.425,8.45,1104681,0
+TRTX.US,D,20250324,000000,8.53,8.555,8.46,8.51,467351,0
+TRTX.US,D,20250325,000000,8.54,8.555,8.47,8.5,835525,0
+TRTX.US,D,20250326,000000,8.52,8.54,8.325,8.38,952319,0
+TRTX.US,D,20250327,000000,8.31,8.435,8.31,8.36,909710,0
+TRTX.US,D,20250328,000000,8.13,8.24,8,8.02,768600,0
+TRTX.US,D,20250331,000000,8.03,8.19,7.965,8.15,627115,0
+TRTX.US,D,20250401,000000,8.155,8.22,8.095,8.15,491036,0
+TRTX.US,D,20250402,000000,8.08,8.17,8.06,8.13,569737,0
+TRTX.US,D,20250403,000000,7.995,8.07,7.86,7.87,879612,0
+TRTX.US,D,20250404,000000,7.835,7.85,7.2901,7.52,2022946,0
+TRTX.US,D,20250407,000000,7.445,7.66,6.99,7,2207142,0
+TRTX.US,D,20250408,000000,7.22,7.22,6.74,6.8,2047613,0
+TRTX.US,D,20250409,000000,6.74,7.255,6.47,7.18,1908817,0
+TRTX.US,D,20250410,000000,7,7.06,6.64,6.9,1473143,0
+TRTX.US,D,20250411,000000,6.875,6.91,6.51,6.8,1198433,0
+TRTX.US,D,20250414,000000,6.865,7.13,6.84,7.03,1290136,0
+TRTX.US,D,20250415,000000,7.05,7.19,7.02,7.06,607959,0
+TRTX.US,D,20250416,000000,7.015,7.105,7,7.05,640222,0
+TRTX.US,D,20250417,000000,7.1,7.24,7.075,7.17,550617,0
+TRTX.US,D,20250421,000000,7.13,7.14,6.965,7.09,521558,0
+TRTX.US,D,20250422,000000,7.19,7.375,7.115,7.33,580212,0
+TRTX.US,D,20250423,000000,7.48,7.56,7.29,7.32,658989,0
+TRTX.US,D,20250424,000000,7.32,7.365,7.21,7.27,899883,0
+TRTX.US,D,20250425,000000,7.27,7.3,7.1601,7.21,752082,0
+TRTX.US,D,20250428,000000,7.265,7.4999,7.22,7.41,687770,0
+TRTX.US,D,20250429,000000,7.38,7.54,7.36,7.53,657630,0
+TRTX.US,D,20250430,000000,7.41,7.685,7.25,7.64,1272269,0
+TRTX.US,D,20250501,000000,7.65,7.74,7.485,7.55,680224,0
+TRTX.US,D,20250502,000000,7.6567,7.69,7.57,7.65,458913,0
+TRTX.US,D,20250505,000000,7.56,7.67,7.55,7.64,571263,0
+TRTX.US,D,20250506,000000,7.59,7.63,7.47,7.47,495236,0
+TRTX.US,D,20250507,000000,7.58,7.6224,7.51,7.52,455199,0
+TRTX.US,D,20250508,000000,7.585,7.6771,7.58,7.6,522390,0
+TRTX.US,D,20250509,000000,7.615,7.715,7.6,7.67,576837,0
+TRTX.US,D,20250512,000000,7.88,7.93,7.76,7.88,450053,0
+TRTX.US,D,20250513,000000,7.95,8.0254,7.905,7.99,464106,0
+TRTX.US,D,20250514,000000,8.01,8.01,7.795,7.81,696031,0
+TRTX.US,D,20250515,000000,7.84,7.985,7.8,7.97,508320,0
+TRTX.US,D,20250516,000000,7.99,8.05,7.955,7.98,458159,0
+TRTX.US,D,20250519,000000,7.91,7.94,7.87,7.9,398229,0
+TRTX.US,D,20250520,000000,7.91,7.92,7.815,7.83,564045,0
+TRTX.US,D,20250521,000000,7.785,7.785,7.53,7.55,591773,0
+TRTX.US,D,20250522,000000,7.51,7.63,7.44,7.57,616468,0
+TRTX.US,D,20250523,000000,7.5525,7.645,7.46,7.59,436505,0
+TRTX.US,D,20250527,000000,7.665,7.75,7.58,7.69,498708,0
+TRTX.US,D,20250528,000000,7.71,7.73,7.64,7.65,284603,0
+TRTX.US,D,20250529,000000,7.705,7.77,7.66,7.74,384154,0
+TRTX.US,D,20250530,000000,7.77,7.77,7.64,7.68,430363,0
+TRTX.US,D,20250602,000000,7.67,7.67,7.4803,7.56,673433,0
+TRTX.US,D,20250603,000000,7.56,7.74,7.53,7.69,406052,0
+TRTX.US,D,20250604,000000,7.69,7.7799,7.6291,7.76,573212,0
+TRTX.US,D,20250605,000000,7.73,7.835,7.71,7.75,427940,0
+TRTX.US,D,20250606,000000,7.85,7.9,7.82,7.86,467644,0
+TRTX.US,D,20250609,000000,7.83,7.98,7.83,7.93,419980,0
+TRTX.US,D,20250610,000000,7.93,8.01,7.92,8,350196,0
+TRTX.US,D,20250611,000000,8.055,8.125,8.02,8.03,561694,0
+TRTX.US,D,20250612,000000,8.079,8.13,8,8.12,554704,0
+TRTX.US,D,20250613,000000,8.11,8.11,7.905,7.92,488643,0
+TRTX.US,D,20250616,000000,8,8.04,7.92,7.93,554650,0
+TRTX.US,D,20250617,000000,7.905,7.935,7.825,7.85,805606,0
+TRTX.US,D,20250618,000000,7.86,7.98,7.83,7.92,946722,0
+TRTX.US,D,20250620,000000,7.9999,8.025,7.91,7.91,1191501,0
+TRTX.US,D,20250623,000000,7.91,7.965,7.8,7.92,748429,0
+TRTX.US,D,20250624,000000,7.95,8.045,7.95,7.98,874379,0
+TRTX.US,D,20250625,000000,7.95,7.985,7.88,7.88,550075,0
+TRTX.US,D,20250626,000000,7.93,8.0299,7.88,8.01,707996,0
+TRTX.US,D,20250627,000000,7.79,7.805,7.63,7.68,1975110,0
+TRTX.US,D,20250630,000000,7.6944,7.75,7.625,7.72,998063,0
+TRTX.US,D,20250701,000000,7.69,7.975,7.69,7.86,669927,0
+TRTX.US,D,20250702,000000,7.88,8.09,7.88,8.08,613512,0
+TRTX.US,D,20250703,000000,8.1399,8.18,8.01,8.06,356965,0
+TRTX.US,D,20250707,000000,7.98,8.08,7.945,7.97,688449,0
+TRTX.US,D,20250708,000000,8.01,8.085,7.965,7.97,692498,0
+TRTX.US,D,20250709,000000,8.01,8.12,8,8.1,342541,0
+TRTX.US,D,20250710,000000,8.13,8.21,8.07,8.16,549525,0
+TRTX.US,D,20250711,000000,8.175,8.22,8.08,8.15,527074,0
+TRTX.US,D,20250714,000000,8.12,8.2,8.085,8.19,538032,0
+TRTX.US,D,20250715,000000,8.19,8.24,8.04,8.04,637037,0
+TRTX.US,D,20250716,000000,8.09,8.2,8.08,8.19,593065,0
+TRTX.US,D,20250717,000000,8.2,8.28,8.1,8.1,706164,0
+TRTX.US,D,20250718,000000,8.14,8.25,8.01,8.07,980888,0
+TRTX.US,D,20250721,000000,8.1,8.12,8.03,8.04,439407,0
+TRTX.US,D,20250722,000000,8.08,8.275,8.04,8.22,489908,0
+TRTX.US,D,20250723,000000,8.24,8.33,8.22,8.27,520845,0
+TRTX.US,D,20250724,000000,8.3,8.46,8.27,8.36,483572,0
+TRTX.US,D,20250725,000000,8.36,8.49,8.3155,8.49,736303,0
+TRTX.US,D,20250728,000000,8.49,8.58,8.315,8.37,502996,0
+TRTX.US,D,20250729,000000,8.43,8.44,8.355,8.38,401194,0
+TRTX.US,D,20250730,000000,8.7,9.08,8.7,8.75,1538083,0
+TRTX.US,D,20250731,000000,8.74,8.795,8.615,8.7,1180466,0
+TRTX.US,D,20250801,000000,8.68,8.73,8.61,8.67,687030,0
+TRTX.US,D,20250804,000000,8.7186,8.995,8.7,8.92,848953,0
+TRTX.US,D,20250805,000000,8.9,9.05,8.86,8.9,543088,0
+TRTX.US,D,20250806,000000,8.92,8.93,8.82,8.83,370077,0
+TRTX.US,D,20250807,000000,8.92,8.96,8.86,8.94,475556,0
+TRTX.US,D,20250808,000000,8.93,8.969,8.88,8.89,358533,0
+TRTX.US,D,20250811,000000,8.91,8.91,8.72,8.76,424742,0
+TRTX.US,D,20250812,000000,8.83,9.06,8.785,9.02,449878,0
+TRTX.US,D,20250813,000000,9.04,9.185,9.025,9.18,371550,0
+TRTX.US,D,20250814,000000,9.085,9.085,9,9.06,262585,0
+TRTX.US,D,20250815,000000,9.085,9.19,9.07,9.1,505682,0
+TRTX.US,D,20250818,000000,9.08,9.1494,9.04,9.05,324730,0
+TRTX.US,D,20250819,000000,9.08,9.22,9.045,9.13,515814,0
+TRTX.US,D,20250820,000000,9.13,9.2,9.11,9.17,403548,0
+TRTX.US,D,20250821,000000,9.145,9.16,8.985,9.01,842433,0
+TRTX.US,D,20250822,000000,9.015,9.32,8.97,9.22,850044,0
+TRTX.US,D,20250825,000000,9.22,9.2258,9.16,9.17,602196,0
+TRTX.US,D,20250826,000000,9.15,9.325,9.1143,9.3,500570,0
+TRTX.US,D,20250827,000000,9.31,9.36,9.215,9.25,383594,0
+TRTX.US,D,20250828,000000,9.31,9.32,9.18,9.27,272670,0
+TRTX.US,D,20250829,000000,9.27,9.375,9.23,9.35,674475,0
+TRTX.US,D,20250902,000000,9.19,9.34,9.19,9.32,316310,0
+TRTX.US,D,20250903,000000,9.295,9.4,9.29,9.39,335460,0
+TRTX.US,D,20250904,000000,9.41,9.52,9.39,9.51,518098,0
+TRTX.US,D,20250905,000000,9.65,9.85,9.55,9.68,2198853,0
+TRTX.US,D,20250908,000000,9.635,9.825,9.635,9.72,1085427,0
+TRTX.US,D,20250909,000000,9.71,9.71,9.5,9.51,440520,0
+TRTX.US,D,20250910,000000,9.63,9.63,9.45,9.47,405921,0
+TRTX.US,D,20250911,000000,9.5,9.6,9.42,9.43,832035,0
+TRTX.US,D,20250912,000000,9.46,9.4999,9.39,9.44,754551,0
+TRTX.US,D,20250915,000000,9.505,9.51,9.375,9.45,452128,0
+TRTX.US,D,20250916,000000,9.355,9.42,9.13,9.27,969437,0
+TRTX.US,D,20250917,000000,9.132,9.35,9.1,9.25,1123442,0
+TRTX.US,D,20250918,000000,9.26,9.385,9.22,9.34,551237,0
+TRTX.US,D,20250919,000000,9.38,9.41,9.2,9.24,2168705,0
+TRTX.US,D,20250922,000000,9.23,9.25,9.035,9.07,629077,0
+TRTX.US,D,20250923,000000,9.09,9.17,9.02,9.05,623162,0
+TRTX.US,D,20250924,000000,9.03,9.11,9,9.06,823451,0
+TRTX.US,D,20250925,000000,9.04,9.045,8.745,8.83,1148418,0
+TRTX.US,D,20250926,000000,8.54,8.67,8.535,8.62,976505,0
+TRTX.US,D,20250929,000000,8.58,8.62,8.49,8.52,799842,0
+TRTX.US,D,20250930,000000,8.535,8.58,8.47,8.56,773404,0
+TRTX.US,D,20251001,000000,8.5001,8.61,8.48,8.59,1031440,0
+TRTX.US,D,20251002,000000,8.59,8.605,8.515,8.59,344613,0
+TRTX.US,D,20251003,000000,8.64,8.755,8.61,8.72,498443,0
+TRTX.US,D,20251006,000000,8.7,8.71,8.465,8.54,767578,0
+TRTX.US,D,20251007,000000,8.55,8.655,8.5,8.58,515438,0
+TRTX.US,D,20251008,000000,8.61,8.69,8.57,8.66,317372,0
+TRTX.US,D,20251009,000000,8.685,8.685,8.495,8.53,324179,0
+TRTX.US,D,20251010,000000,8.49,8.6,8.42,8.44,464360,0
+TRTX.US,D,20251013,000000,8.55,8.62,8.48,8.59,346437,0
+TRTX.US,D,20251014,000000,8.561,8.7,8.53,8.68,434853,0
+TRTX.US,D,20251015,000000,8.72,8.82,8.69,8.71,462666,0
+TRTX.US,D,20251016,000000,8.64,8.72,8.495,8.52,584996,0
+TRTX.US,D,20251017,000000,8.59,8.61,8.515,8.57,368764,0
+TRTX.US,D,20251020,000000,8.63,8.815,8.6,8.79,480428,0
+TRTX.US,D,20251021,000000,8.77,8.83,8.76,8.78,372280,0
+TRTX.US,D,20251022,000000,8.8,8.94,8.8,8.9,378237,0
+TRTX.US,D,20251023,000000,8.88,8.94,8.87,8.87,257281,0
+TRTX.US,D,20251024,000000,8.93,9.02,8.84,8.89,327209,0
+TRTX.US,D,20251027,000000,8.98,8.99,8.81,8.89,367305,0
+TRTX.US,D,20251028,000000,8.89,8.95,8.79,8.92,785153,0
+TRTX.US,D,20251029,000000,8.96,9.37,8.61,8.67,893414,0
+TRTX.US,D,20251030,000000,8.65,8.8,8.63,8.72,647564,0
+TRTX.US,D,20251031,000000,8.72,8.72,8.61,8.65,556455,0
+TRTX.US,D,20251103,000000,8.6963,8.76,8.51,8.75,583228,0
+TRTX.US,D,20251104,000000,8.6922,8.98,8.69,8.92,704136,0
+TRTX.US,D,20251105,000000,8.96,9.07,8.93,9.05,602637,0
+TRTX.US,D,20251106,000000,9.04,9.1,8.92,8.93,422007,0
+TRTX.US,D,20251107,000000,8.98,9.0702,8.91,8.92,472666,0
+TRTX.US,D,20251110,000000,8.885,8.995,8.82,8.95,510577,0
+TRTX.US,D,20251111,000000,8.95,9.1,8.95,9.07,541724,0
+TRTX.US,D,20251112,000000,9.075,9.11,8.975,9.09,378333,0
+TRTX.US,D,20251113,000000,9.025,9.1199,8.98,9.01,329946,0
+TRTX.US,D,20251114,000000,8.98,9.01,8.895,8.95,446321,0
+TRTX.US,D,20251117,000000,9.02,9.02,8.84,8.87,521745,0
+TRTX.US,D,20251118,000000,8.845,8.8699,8.735,8.81,637154,0
+TRTX.US,D,20251119,000000,8.7796,8.81,8.675,8.75,486038,0
+TRTX.US,D,20251120,000000,8.81,8.89,8.725,8.76,463092,0
+TRTX.US,D,20251121,000000,8.78,8.87,8.705,8.81,802705,0
+TRTX.US,D,20251124,000000,8.775,8.78,8.72,8.74,465016,0
+TRTX.US,D,20251125,000000,8.78,9.085,8.78,9.07,559283,0
+TRTX.US,D,20251126,000000,9.04,9.175,9.01,9.11,393605,0
+TRTX.US,D,20251128,000000,9.11,9.15,9.055,9.09,173115,0
+TRTX.US,D,20251201,000000,9.04,9.13,9.025,9.1,574161,0
+TRTX.US,D,20251202,000000,9.145,9.15,9.02,9.03,891031,0
+TRTX.US,D,20251203,000000,9.06,9.15,9.03,9.15,655827,0
+TRTX.US,D,20251204,000000,9.14,9.15,8.92,8.95,389622,0
+TRTX.US,D,20251205,000000,8.91,9.075,8.91,8.98,745741,0
+TRTX.US,D,20251208,000000,9,9.01,8.87,8.98,358210,0
+TRTX.US,D,20251209,000000,9.03,9.09,9.02,9.03,413270,0
+TRTX.US,D,20251210,000000,9.03,9.165,9.03,9.1,580324,0
+TRTX.US,D,20251211,000000,9.013,9.16,9.013,9.13,595592,0
+TRTX.US,D,20251212,000000,9.14,9.22,9.13,9.16,762042,0
+TRTX.US,D,20251215,000000,9.18,9.19,9.115,9.17,465982,0
+TRTX.US,D,20251216,000000,9.2,9.2,9.025,9.04,407539,0
+TRTX.US,D,20251217,000000,9.11,9.18,9,9.1,2850087,0
+TRTX.US,D,20251218,000000,9.13,9.255,9.12,9.21,1185422,0
+TRTX.US,D,20251219,000000,9.23,9.235,9.11,9.16,1058491,0
+TRTX.US,D,20251222,000000,9.15,9.24,9.14,9.21,1285443,0
+TRTX.US,D,20251223,000000,9.23,9.23,9.055,9.06,598036,0
+TRTX.US,D,20251224,000000,9.134,9.14,9.05,9.11,451700,0
+TRTX.US,D,20251226,000000,8.9249,8.93,8.75,8.79,694033,0
+TRTX.US,D,20251229,000000,8.82,8.83,8.6,8.69,1189015,0
+TRTX.US,D,20251230,000000,8.67,8.725,8.63,8.64,492378,0
+TRTX.US,D,20251231,000000,8.67,8.72,8.59,8.61,1205641,0
+TRTX.US,D,20260102,000000,8.65,8.925,8.63,8.82,868900,0
+TRTX.US,D,20260105,000000,8.865,8.89,8.75,8.87,952095,0
+TRTX.US,D,20260106,000000,8.85,8.915,8.775,8.89,1017279,0
+TRTX.US,D,20260107,000000,8.93,8.975,8.83,8.85,853521,0
+TRTX.US,D,20260108,000000,8.85,9.075,8.81,8.98,790550,0
+TRTX.US,D,20260109,000000,9.09,9.13,9.0203,9.04,694286,0
+TRTX.US,D,20260112,000000,9,9.155,8.92,9.07,487871,0
+TRTX.US,D,20260113,000000,9.1,9.14,8.875,8.92,529324,0
+TRTX.US,D,20260114,000000,8.875,9.06,8.875,9.03,455383,0
+TRTX.US,D,20260115,000000,9.03,9.17,8.96,9.15,596906,0
+TRTX.US,D,20260116,000000,9.135,9.255,9.075,9.21,886342,0
+TRTX.US,D,20260120,000000,8.9336,9.125,8.9072,9.07,828090,0
+TRTX.US,D,20260121,000000,9.05,9.16,9,9.14,946539,0
+TRTX.US,D,20260122,000000,9.17,9.3,9.11,9.11,592877,0
+TRTX.US,D,20260123,000000,9.16,9.16,8.96,8.97,768210,0
+TRTX.US,D,20260126,000000,9,9,8.89,8.98,705276,0
+TRTX.US,D,20260127,000000,8.96,9.12,8.95,9.11,432941,0
+TRTX.US,D,20260128,000000,9.14,9.35,9.07,9.25,1039139,0
+TRTX.US,D,20260129,000000,9.29,9.34,9.155,9.31,1084246,0
+TRTX.US,D,20260130,000000,9.25,9.287,8.805,9.03,1363474,0
+TRTX.US,D,20260202,000000,8.98,9.17,8.89,9.14,807028,0
+TRTX.US,D,20260203,000000,9.13,9.23,8.93,9.09,847914,0
+TRTX.US,D,20260204,000000,9.08,9.12,8.995,9.1,637512,0
+TRTX.US,D,20260205,000000,9.03,9.08,8.88,8.89,805738,0
+TRTX.US,D,20260206,000000,8.9575,9,8.9,8.95,389749,0
+TRTX.US,D,20260209,000000,8.95,8.97,8.7,8.91,706644,0
+TRTX.US,D,20260210,000000,8.9,9.005,8.87,9,448873,0
+TRTX.US,D,20260211,000000,9.04,9.09,8.975,9,347405,0
+TRTX.US,D,20260212,000000,9,9.085,8.695,8.84,565850,0
+TRTX.US,D,20260213,000000,8.85,8.955,8.7,8.85,535963,0
+TRTX.US,D,20260217,000000,8.855,8.89,8.6735,8.81,851198,0
+TRTX.US,D,20260218,000000,8.66,8.81,8.36,8.45,2529900,0
diff --git a/daily/us/nyse stocks/2/tsli.us.txt b/daily/us/nyse stocks/2/tsli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ada3c57dc28b5fd341fa6691c239ae1a53269a0d
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsli.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLI.US,D,20250910,000000,25.205,26.22,25.205,25.2703,9218,0
+TSLI.US,D,20250911,000000,25.45,28.0896,25.45,28.0896,2174,0
+TSLI.US,D,20250912,000000,29.61,32.25,29.61,32.1939,5870,0
+TSLI.US,D,20250915,000000,36,36.78,33.55,34.5869,42155,0
+TSLI.US,D,20250916,000000,35.06,36.5323,35.06,36.5323,5392,0
+TSLI.US,D,20250917,000000,34.76,37.2834,34.76,37.2834,19396,0
+TSLI.US,D,20250918,000000,37.17,37.85,35.8225,35.8225,4737,0
+TSLI.US,D,20250919,000000,37.55,37.565,36.68,37.2253,4994,0
+TSLI.US,D,20250922,000000,38.6684,40.27,37.89,38.6098,15056,0
+TSLI.US,D,20250923,000000,39.06,39.69,37.169,37.2836,15482,0
+TSLI.US,D,20250924,000000,38.22,40.0196,38.22,40.0196,17741,0
+TSLI.US,D,20250925,000000,36.8315,37.84,36.5698,36.5698,12550,0
+TSLI.US,D,20250926,000000,37.33,39.3521,36.42,39.3521,7821,0
+TSLI.US,D,20250929,000000,41.02,41.02,39.55,39.9143,4603,0
+TSLI.US,D,20250930,000000,39.5,40.1671,38.39,40.1671,3385,0
+TSLI.US,D,20251001,000000,39.9,43.05,39.855,42.8384,59129,0
+TSLI.US,D,20251002,000000,44.81,44.9,38.45,38.4523,14291,0
+TSLI.US,D,20251003,000000,39.71,40.24,35.435,37.2366,23511,0
+TSLI.US,D,20251006,000000,39.83,41.35,38.9,41.346,11134,0
+TSLI.US,D,20251007,000000,40.3,40.94,37.7418,37.7418,11300,0
+TSLI.US,D,20251008,000000,38.02,38.8,36.9,38.7128,10449,0
+TSLI.US,D,20251009,000000,37.31,38.0589,36.729,38.0589,16035,0
+TSLI.US,D,20251010,000000,39.2,39.25,34.04,34.1955,18265,0
+TSLI.US,D,20251013,000000,35.3316,37.86,35.3316,37.8463,10394,0
+TSLI.US,D,20251014,000000,35.382,36.5752,34.71,36.5752,12527,0
+TSLI.US,D,20251015,000000,37.6,38.4984,36.16,37.5319,11886,0
+TSLI.US,D,20251016,000000,37.796,38.245,35.87,36.5919,8050,0
+TSLI.US,D,20251017,000000,36.17,38.2604,36.06,38.2604,8359,0
+TSLI.US,D,20251020,000000,39.0289,39.8496,38.73,39.7068,23077,0
+TSLI.US,D,20251021,000000,39.82,39.82,38.78,38.83,6202,0
+TSLI.US,D,20251022,000000,38.875,38.89,36.72,38.1964,11702,0
+TSLI.US,D,20251023,000000,34.86,39.88,34.525,39.87,13683,0
+TSLI.US,D,20251024,000000,39.92,39.92,36.73,37.168,11590,0
+TSLI.US,D,20251027,000000,38.71,41.35,38.13,40.3891,18017,0
+TSLI.US,D,20251028,000000,41.22,42.9,40.78,41.7745,20106,0
+TSLI.US,D,20251029,000000,42.1099,42.61,41.311,41.9,18112,0
+TSLI.US,D,20251030,000000,39.9,39.9,38.082,38.082,9652,0
+TSLI.US,D,20251031,000000,39.27,40.93,39.02,40.93,12686,0
+TSLI.US,D,20251103,000000,42,43.19,41.755,42.86,11642,0
+TSLI.US,D,20251104,000000,40.25,41.15,38.61,38.6338,16938,0
+TSLI.US,D,20251105,000000,39.55,41.95,37.84,41.5026,17807,0
+TSLI.US,D,20251106,000000,41.44,42.43,37.45,38.67,23805,0
+TSLI.US,D,20251107,000000,37.06,37.11,34.74,35.76,26889,0
+TSLI.US,D,20251110,000000,37.36,38.97,36.5,38.2802,24667,0
+TSLI.US,D,20251111,000000,37.24,37.35,36.3101,37.35,7425,0
+TSLI.US,D,20251112,000000,37,37.209,35.3208,35.77,9811,0
+TSLI.US,D,20251113,000000,34.571,34.571,30.14,31.03,39231,0
+TSLI.US,D,20251114,000000,28.62,32.23,28.62,31.3562,33902,0
+TSLI.US,D,20251117,000000,31.85,34.16,31.55,32.0615,18758,0
+TSLI.US,D,20251118,000000,31.26,31.34,30,30.9609,12385,0
+TSLI.US,D,20251119,000000,32.1,32.1,31.2605,31.2605,3812,0
+TSLI.US,D,20251120,000000,34.04,34.1159,30.0776,30.0776,5349,0
+TSLI.US,D,20251121,000000,30.4,30.86,28.46,29.2,82105,0
+TSLI.US,D,20251124,000000,31.46,33.735,31.46,33.2928,9973,0
+TSLI.US,D,20251125,000000,32.62,33.4681,31.537,33.4681,6271,0
+TSLI.US,D,20251126,000000,33.7,34.6,33.31,34.5937,6887,0
+TSLI.US,D,20251128,000000,34.725,35.0895,34.725,35.0895,1912,0
+TSLI.US,D,20251202,000000,33.98,34.9513,33.98,34.9513,3257,0
+TSLI.US,D,20251203,000000,35.39,37.7068,35.39,37.7068,5035,0
+TSLI.US,D,20251204,000000,38.59,39.09,37.92,39.09,3347,0
+TSLI.US,D,20251205,000000,39.19,39.34,38.7801,39.17,3843,0
+TSLI.US,D,20251208,000000,37.99,37.99,35.675,36.41,6351,0
+TSLI.US,D,20251209,000000,36.27,38.29,36.2,37.32,3953,0
+TSLI.US,D,20251210,000000,37.96,39.15,37.16,38.4,3688,0
+TSLI.US,D,20251211,000000,37.56,37.604,36.67,37.604,2871,0
+TSLI.US,D,20251212,000000,38.36,39.57,36.8564,39.4855,6578,0
+TSLI.US,D,20251215,000000,41.29,43.26,41.29,42.46,15898,0
+TSLI.US,D,20251216,000000,41.89,45.16,41.43,44.94,14492,0
+TSLI.US,D,20251217,000000,45.31,45.6593,40.74,40.74,13629,0
+TSLI.US,D,20251218,000000,42.499,44.7,42.4166,43.6,24989,0
+TSLI.US,D,20251219,000000,44.29,44.29,42.34,43.12,15844,0
+TSLI.US,D,20251222,000000,45.22,46.1058,44.1595,44.5985,8953,0
+TSLI.US,D,20251223,000000,44.32,44.58,43.4473,43.908,8026,0
+TSLI.US,D,20251224,000000,42.21,42.64,40.389,41.54,45642,0
+TSLI.US,D,20251226,000000,41.41,41.41,39.92,39.92,3369,0
+TSLI.US,D,20251229,000000,38.43,38.5,37.262,37.27,22356,0
+TSLI.US,D,20251230,000000,36.89,37.5097,36.5263,36.5263,9451,0
+TSLI.US,D,20251231,000000,36.38,36.45,35.5,35.5,6906,0
+TSLI.US,D,20260102,000000,36.23,36.33,33.565,33.8,13763,0
+TSLI.US,D,20260105,000000,35.04,36.52,35.04,35.85,9966,0
+TSLI.US,D,20260106,000000,34.59,34.59,32.26,32.84,35470,0
+TSLI.US,D,20260107,000000,32.8492,33.4973,32.685,32.685,9027,0
+TSLI.US,D,20260108,000000,31.9,33.4,31.88,33.2288,13136,0
+TSLI.US,D,20260109,000000,33.12,35.1771,33.1,34.6183,8985,0
+TSLI.US,D,20260112,000000,35.23,35.54,35.08,35.199,5139,0
+TSLI.US,D,20260113,000000,35.04,35.48,34.72,34.8869,17158,0
+TSLI.US,D,20260114,000000,33.86,33.86,32.99,33.6538,9306,0
+TSLI.US,D,20260115,000000,34.33,34.355,33.4951,33.5854,16613,0
+TSLI.US,D,20260116,000000,34.73,34.73,33.1,33.4018,6697,0
+TSLI.US,D,20260120,000000,31.8,31.8,30.35,30.58,29244,0
+TSLI.US,D,20260121,000000,31.06,33.27,30.71,32.2292,18461,0
+TSLI.US,D,20260122,000000,32.74,34.9436,32.565,34.9436,6095,0
+TSLI.US,D,20260123,000000,34.25,35.16,34.25,34.859,5605,0
+TSLI.US,D,20260126,000000,33.91,33.91,32.6495,32.8179,12098,0
+TSLI.US,D,20260127,000000,33.02,33.02,32.102,32.102,6943,0
+TSLI.US,D,20260128,000000,33.035,33.035,32.32,32.36,34101,0
+TSLI.US,D,20260129,000000,33.1229,33.15,29.86,29.96,25809,0
+TSLI.US,D,20260130,000000,31.461,33.24,31.1085,31.9445,16817,0
+TSLI.US,D,20260202,000000,29.64,31.21,29.64,30.6836,12445,0
+TSLI.US,D,20260203,000000,30.785,31.31,29.57,30.5725,10556,0
+TSLI.US,D,20260204,000000,30.19,30.82,27.52,28.27,15166,0
+TSLI.US,D,20260205,000000,27,27.719,25.82,27.02,19267,0
+TSLI.US,D,20260206,000000,27.1394,29.2902,25.85,28.91,11912,0
+TSLI.US,D,20260209,000000,28.75,30.26,28.75,29.7919,17253,0
+TSLI.US,D,20260210,000000,30.461,30.9532,30.461,30.9532,2549,0
+TSLI.US,D,20260211,000000,31.62,32.19,30.5,31.33,14180,0
+TSLI.US,D,20260212,000000,31.9977,32.12,29.29,29.69,10243,0
+TSLI.US,D,20260213,000000,29.3,30.33,28.94,29.69,6059,0
+TSLI.US,D,20260217,000000,28.99,29,27.755,28.72,6835,0
+TSLI.US,D,20260218,000000,28.77,29.37,28.66,28.8,8281,0
diff --git a/daily/us/nyse stocks/2/tv.us.txt b/daily/us/nyse stocks/2/tv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb58cf81d99aef5cb2aa92ac1b2b64e674b61bb1
--- /dev/null
+++ b/daily/us/nyse stocks/2/tv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TV.US,D,20050225,000000,14.7346,15.0351,14.7346,14.9617,1996784.2848664,0
+TV.US,D,20050228,000000,15.0549,15.1125,14.8189,14.933,1494302.9691139,0
+TV.US,D,20050301,000000,15.0549,15.1601,14.9895,15.0926,1984488.3792178,0
+TV.US,D,20050302,000000,15.0926,15.2443,15.0649,15.1868,952384.60077372,0
+TV.US,D,20050303,000000,15.1868,15.282,14.9895,15.1125,1397198.290469,0
+TV.US,D,20050304,000000,15.1967,15.2344,15.0738,15.1214,1283131.655537,0
+TV.US,D,20050307,000000,15.0926,15.1601,15.0827,15.0926,1261931.2270574,0
+TV.US,D,20050308,000000,15.1402,15.1402,14.9707,14.9707,684393.75895391,0
+TV.US,D,20050309,000000,14.8864,14.9419,14.7535,14.7723,684393.75895391,0
+TV.US,D,20050310,000000,14.7148,14.7535,14.1109,14.1307,4281915.7759767,0
+TV.US,D,20050311,000000,14.1883,14.3201,14.1793,14.2636,3227764.4796785,0
+TV.US,D,20050314,000000,14.2725,14.3568,13.8491,13.9225,2183786.3233937,0
+TV.US,D,20050315,000000,13.9046,14.0068,13.6686,13.6964,2980972.0494588,0
+TV.US,D,20050316,000000,13.6419,13.743,13.5278,13.7341,2608669.2102316,0
+TV.US,D,20050317,000000,13.6964,13.9046,13.6686,13.859,2666337.8447286,0
+TV.US,D,20050318,000000,13.9225,13.9324,13.7529,13.859,1518898.81417,0
+TV.US,D,20050321,000000,13.8005,13.859,13.6776,13.7817,1133872.490848,0
+TV.US,D,20050322,000000,13.7817,13.859,13.5556,13.5844,2526830.2922453,0
+TV.US,D,20050323,000000,13.5645,13.5645,12.9616,13.0915,3602609.5954693,0
+TV.US,D,20050324,000000,13.15,13.1976,13.028,13.1113,2752416.2433471,0
+TV.US,D,20050328,000000,13.1599,13.2254,13.1014,13.1014,1432394.8539848,0
+TV.US,D,20050329,000000,13.1599,13.2531,13.0647,13.1203,2412340.1126259,0
+TV.US,D,20050330,000000,13.0647,13.6131,13.0647,13.5556,4164457.758227,0
+TV.US,D,20050331,000000,13.5556,13.7341,13.509,13.622,2110852.9366779,0
+TV.US,D,20050401,000000,13.6686,13.8204,13.6319,13.6419,3256172.2269205,0
+TV.US,D,20050404,000000,13.6419,13.6508,13.3771,13.385,1123269.7555089,0
+TV.US,D,20050405,000000,13.4138,13.5556,13.0816,13.15,2487818.8012244,0
+TV.US,D,20050406,000000,13.0092,13.0737,12.7623,12.8664,5558688.2105656,0
+TV.US,D,20050407,000000,12.8862,13.1113,12.8664,13.0558,4287427.9075502,0
+TV.US,D,20050408,000000,13.1976,13.2531,12.9705,13.0915,3005991.4392022,0
+TV.US,D,20050411,000000,13.1887,13.1976,12.9239,12.9438,1748299.6927769,0
+TV.US,D,20050412,000000,12.914,13.036,12.7712,12.9894,1975583.8563869,0
+TV.US,D,20050413,000000,13.0191,13.0816,12.8386,12.9438,1477340.0043869,0
+TV.US,D,20050414,000000,12.9338,12.9338,12.5273,12.6026,1706322.3805051,0
+TV.US,D,20050415,000000,12.4598,12.6294,12.2536,12.2804,3389744.1031431,0
+TV.US,D,20050418,000000,12.2347,12.3289,12.0374,12.2258,1972615.0098168,0
+TV.US,D,20050419,000000,12.6294,12.9239,12.4985,12.8565,4842066.734666,0
+TV.US,D,20050420,000000,12.801,12.8287,12.6026,12.678,1583774.7674295,0
+TV.US,D,20050421,000000,12.7434,13.0558,12.6393,13.0092,3002599.0479448,0
+TV.US,D,20050422,000000,13.0191,13.1014,12.7266,12.8386,1600734.7068372,0
+TV.US,D,20050425,000000,12.801,13.3474,12.7811,13.3384,2829168.5913268,0
+TV.US,D,20050426,000000,13.15,13.6508,13.1401,13.5467,3008534.7242056,0
+TV.US,D,20050427,000000,13.5467,13.5467,13.0816,13.2075,3145500.0001253,0
+TV.US,D,20050428,000000,13.1599,13.1599,12.8763,12.914,1789857.4941202,0
+TV.US,D,20050429,000000,13.036,13.0558,12.8664,13.0191,2055301.0171778,0
+TV.US,D,20050502,000000,13.0737,13.1113,12.9041,12.9993,1401862.3242281,0
+TV.US,D,20050503,000000,12.9705,13.1599,12.9041,13.0737,2200746.2628014,0
+TV.US,D,20050504,000000,13.1203,13.4703,13.0092,13.4416,1993818.4636155,0
+TV.US,D,20050505,000000,13.5556,13.6776,13.3384,13.4892,1773742.6272077,0
+TV.US,D,20050506,000000,13.622,13.6776,13.4604,13.4792,1840740.3376626,0
+TV.US,D,20050509,000000,13.4792,13.5556,13.4138,13.5368,2044702.3155976,0
+TV.US,D,20050510,000000,13.4991,13.5368,13.2928,13.3474,1287796.6977358,0
+TV.US,D,20050511,000000,13.3196,13.3285,13.1599,13.2442,1311542.4280981,0
+TV.US,D,20050512,000000,13.2075,13.4227,13.1401,13.1401,1522713.741675,0
+TV.US,D,20050513,000000,13.1599,13.1599,12.8486,12.9239,2589588.5220681,0
+TV.US,D,20050516,000000,12.9338,13.0737,12.9239,12.9993,1399743.5923518,0
+TV.US,D,20050517,000000,12.9705,13.15,12.9616,13.1302,1436634.3346169,0
+TV.US,D,20050518,000000,13.1401,13.5645,13.1203,13.5645,2120178.9873167,0
+TV.US,D,20050519,000000,13.5556,13.7143,13.4703,13.7053,1629147.4962779,0
+TV.US,D,20050520,000000,13.6964,13.859,13.509,13.8392,1160161.5062137,0
+TV.US,D,20050523,000000,13.4039,13.8947,13.394,13.8392,2192690.8462246,0
+TV.US,D,20050524,000000,13.8392,14.2061,13.7718,14.1208,2716798.1520234,0
+TV.US,D,20050525,000000,13.5179,13.7242,13.4703,13.7053,2290642.6142441,0
+TV.US,D,20050526,000000,13.7053,13.9225,13.6776,13.9046,1302638.913707,0
+TV.US,D,20050527,000000,13.9136,14.0841,13.8858,14.0266,1122847.2192614,0
+TV.US,D,20050531,000000,14.0167,14.0167,13.7817,13.9046,968922.00393387,0
+TV.US,D,20050601,000000,13.859,14.0167,13.8204,13.9324,1283131.655537,0
+TV.US,D,20050602,000000,13.9046,14.1694,13.8858,14.103,1508719.6235182,0
+TV.US,D,20050603,000000,14.1307,14.1307,13.9136,13.9909,1647803.6313143,0
+TV.US,D,20050606,000000,13.9979,14.0455,13.7341,13.8303,1694871.5473517,0
+TV.US,D,20050607,000000,13.8303,14.0167,13.8104,13.8392,1169490.5821717,0
+TV.US,D,20050608,000000,13.8392,13.9225,13.7906,13.859,787435.12229929,0
+TV.US,D,20050609,000000,13.8005,13.8689,13.7242,13.8392,2278345.7001557,0
+TV.US,D,20050610,000000,13.8689,13.9909,13.8104,13.8303,1060089.9978782,0
+TV.US,D,20050613,000000,13.8104,13.8759,13.7341,13.8392,857824.21557195,0
+TV.US,D,20050614,000000,13.8392,14.0742,13.6875,14.0742,1833531.0020207,0
+TV.US,D,20050615,000000,14.0841,14.2339,14.0167,14.2061,1370061.177289,0
+TV.US,D,20050616,000000,14.2061,14.3648,14.1793,14.3568,1083412.1835532,0
+TV.US,D,20050617,000000,14.4233,14.451,14.3112,14.3568,1955228.5004025,0
+TV.US,D,20050620,000000,14.2725,14.4034,14.2249,14.3201,1715650.4480234,0
+TV.US,D,20050621,000000,14.2924,14.3846,14.2825,14.3568,1188148.7340876,0
+TV.US,D,20050622,000000,14.3747,14.4233,14.216,14.2725,1680879.4460743,0
+TV.US,D,20050623,000000,14.2249,14.338,14.1694,14.1883,1009205.1374564,0
+TV.US,D,20050624,000000,14.1694,14.2825,14.1694,14.2339,788706.76480096,0
+TV.US,D,20050627,000000,14.2061,14.4709,14.2061,14.3747,1432817.3902324,0
+TV.US,D,20050628,000000,14.4134,14.4332,14.2825,14.3291,710262.25495148,0
+TV.US,D,20050629,000000,14.3291,14.4034,14.2924,14.3648,695843.58366763,0
+TV.US,D,20050630,000000,14.3846,14.461,14.3568,14.3846,1716072.9842709,0
+TV.US,D,20050701,000000,14.3846,14.5274,14.3023,14.4431,884115.2478171,0
+TV.US,D,20050705,000000,14.4431,14.7059,14.3648,14.6603,1241575.8710731,0
+TV.US,D,20050706,000000,14.6216,14.8665,14.6216,14.7723,1862790.880836,0
+TV.US,D,20050707,000000,14.5928,14.7822,14.5829,14.7822,2268168.5263834,0
+TV.US,D,20050708,000000,14.7902,14.9419,14.7902,14.8864,3051787.7127379,0
+TV.US,D,20050711,000000,14.8864,15.0549,14.809,14.8189,871817.32528902,0
+TV.US,D,20050712,000000,14.7624,14.9419,14.7148,14.809,1427304.2502192,0
+TV.US,D,20050713,000000,14.8288,15.0549,14.8288,15.0083,964257.97017476,0
+TV.US,D,20050714,000000,15.1313,15.2255,15.0549,15.2255,2200746.2628014,0
+TV.US,D,20050715,000000,15.2919,15.3762,15.1402,15.2721,3815051.5431081,0
+TV.US,D,20050718,000000,15.3306,15.3306,15.0649,15.1125,1493030.3181725,0
+TV.US,D,20050719,000000,15.169,15.2721,15.0738,15.169,1094859.9913875,0
+TV.US,D,20050720,000000,14.9994,15.517,14.9895,15.4704,2626056.7280856,0
+TV.US,D,20050721,000000,15.5845,15.6509,15.4615,15.5746,1724977.5071018,0
+TV.US,D,20050722,000000,15.6777,15.7342,15.6122,15.7154,1504055.5897591,0
+TV.US,D,20050725,000000,15.6965,15.7154,15.3306,15.3385,2174456.238996,0
+TV.US,D,20050726,000000,15.3207,15.517,15.3009,15.3842,1479038.2168951,0
+TV.US,D,20050727,000000,15.403,15.4516,15.2156,15.403,1225465.0379194,0
+TV.US,D,20050728,000000,15.4318,15.517,15.3108,15.3673,1139383.6139818,0
+TV.US,D,20050729,000000,15.3673,15.4516,15.1501,15.282,1422217.6802125,0
+TV.US,D,20050801,000000,15.3306,15.5557,15.3207,15.5081,1716496.5289583,0
+TV.US,D,20050802,000000,15.527,15.6876,15.3842,15.4794,2302940.5367721,0
+TV.US,D,20050803,000000,15.4516,15.5359,15.3385,15.403,1329777.0353267,0
+TV.US,D,20050804,000000,15.3941,15.527,15.3485,15.4129,1343772.1619233,0
+TV.US,D,20050805,000000,15.4893,15.4893,15.0738,15.1868,1511688.4700884,0
+TV.US,D,20050808,000000,15.1967,15.2523,15.1601,15.169,1183482.683449,0
+TV.US,D,20050809,000000,15.1868,15.3306,15.1779,15.2919,937966.93792961,0
+TV.US,D,20050810,000000,15.4318,15.517,15.3842,15.4982,1983639.2729637,0
+TV.US,D,20050811,000000,15.5359,15.5359,15.3306,15.3941,2094737.0613256,0
+TV.US,D,20050812,000000,15.3485,15.3584,15.1601,15.2919,1246242.9301514,0
+TV.US,D,20050815,000000,15.2919,15.3842,15.2255,15.3673,954080.79640244,0
+TV.US,D,20050816,000000,15.3941,15.3941,15.0926,15.1125,1041857.4075291,0
+TV.US,D,20050817,000000,15.1025,15.1125,14.9231,15.0262,2397076.3688469,0
+TV.US,D,20050818,000000,15.0351,15.0549,14.9707,14.9895,1040582.7397082,0
+TV.US,D,20050819,000000,15.0351,15.0738,14.9141,14.9518,717468.56527421,0
+TV.US,D,20050822,000000,14.9518,15.0827,14.9518,15.0549,1156770.123396,0
+TV.US,D,20050823,000000,15.0926,15.1501,14.9895,15.0182,951961.05608641,0
+TV.US,D,20050824,000000,14.9617,14.9617,14.574,14.5829,2763018.9786862,0
+TV.US,D,20050825,000000,14.696,14.8189,14.6404,14.7446,1738547.0721316,0
+TV.US,D,20050826,000000,14.7446,14.8189,14.7148,14.7535,1105038.1735995,0
+TV.US,D,20050829,000000,14.7148,14.7446,14.574,14.6504,950264.86045769,0
+TV.US,D,20050830,000000,14.6504,14.687,14.4431,14.4709,1784766.8903546,0
+TV.US,D,20050831,000000,14.4709,14.5452,14.3568,14.5452,3334195.2089621,0
+TV.US,D,20050901,000000,14.5452,14.8665,14.5452,14.7723,3196808.4052345,0
+TV.US,D,20050902,000000,14.7902,15.0262,14.687,14.9231,2266895.875442,0
+TV.US,D,20050906,000000,15.0738,15.3941,15.0549,15.3673,2608669.2102316,0
+TV.US,D,20050907,000000,15.3673,15.5845,15.3673,15.5746,3185358.5805208,0
+TV.US,D,20050908,000000,15.5845,15.5934,15.4417,15.4893,1643141.6144347,0
+TV.US,D,20050909,000000,15.5081,15.6777,15.4982,15.641,986732.05803543,0
+TV.US,D,20050912,000000,15.6876,15.7818,15.6509,15.7055,734428.50468194,0
+TV.US,D,20050913,000000,15.6588,15.7055,15.5081,15.7055,1758476.8665492,0
+TV.US,D,20050914,000000,15.7055,16.1676,15.6965,16.1408,4825105.7868186,0
+TV.US,D,20050915,000000,16.1864,16.4978,16.1864,16.3956,5258895.2133669,0
+TV.US,D,20050916,000000,16.4432,16.707,16.4432,16.6693,3203167.6261826,0
+TV.US,D,20050919,000000,16.7258,17.0739,16.6396,16.8379,4345097.5504869,0
+TV.US,D,20050920,000000,16.8379,16.8468,16.348,16.3669,4275979.0912762,0
+TV.US,D,20050921,000000,16.3579,16.4045,16.2627,16.3381,2874963.8564227,0
+TV.US,D,20050922,000000,16.3381,16.3768,16.1963,16.2062,2121876.1913851,0
+TV.US,D,20050923,000000,16.1021,16.2161,15.8949,16.1319,2959348.0762919,0
+TV.US,D,20050926,000000,16.1021,16.1864,16.0456,16.0545,2489939.5499802,0
+TV.US,D,20050927,000000,15.999,16.1219,15.8562,16.1021,2286825.6698596,0
+TV.US,D,20050928,000000,16.1408,16.3381,16.1408,16.235,2194809.5781009,0
+TV.US,D,20050929,000000,16.5067,16.593,16.3004,16.3381,2160887.682406,0
+TV.US,D,20050930,000000,16.3381,16.6594,16.3183,16.6128,3463525.5876732,0
+TV.US,D,20051003,000000,16.593,16.8944,16.5543,16.8657,2438207.6001837,0
+TV.US,D,20051004,000000,16.8657,17.0273,16.7715,16.8002,3407975.6850525,0
+TV.US,D,20051005,000000,16.8468,16.8756,16.3669,16.3768,1688511.3179638,0
+TV.US,D,20051006,000000,16.3183,16.4234,15.9325,16.0376,2503934.6765767,0
+TV.US,D,20051007,000000,16.0376,16.1408,15.7917,16.0178,1846677.0223631,0
+TV.US,D,20051010,000000,16.1586,16.1586,15.8949,15.9137,1208079.5369449,0
+TV.US,D,20051011,000000,15.9137,15.9424,15.6777,15.7154,2925425.1721573,0
+TV.US,D,20051012,000000,15.7729,15.7818,15.4893,15.6122,4073715.3258494,0
+TV.US,D,20051013,000000,15.6122,15.6122,15.2523,15.4794,3010654.4645216,0
+TV.US,D,20051014,000000,15.641,15.7342,15.4982,15.6965,2657433.3218977,0
+TV.US,D,20051017,000000,15.6876,15.9325,15.641,15.9236,1356068.0675719,0
+TV.US,D,20051018,000000,15.9524,15.9524,15.7253,15.7917,2023076.3255513,0
+TV.US,D,20051019,000000,15.6509,15.8661,15.3842,15.8562,2475946.4402631,0
+TV.US,D,20051020,000000,15.875,15.9702,15.7154,15.753,1877205.5183609,0
+TV.US,D,20051021,000000,15.7818,16.0456,15.7818,15.999,1847523.103298,0
+TV.US,D,20051024,000000,15.999,16.5166,15.999,16.4888,3239635.8322001,0
+TV.US,D,20051025,000000,16.4978,17.0273,16.4978,16.8091,4098309.1540261,0
+TV.US,D,20051026,000000,16.9331,17.0273,16.7348,16.7625,2319475.9230528,0
+TV.US,D,20051027,000000,16.7814,16.7814,16.4888,16.5265,1434090.0411738,0
+TV.US,D,20051028,000000,16.5444,16.8855,16.5067,16.7258,2411916.5679386,0
+TV.US,D,20051031,000000,16.7348,16.9519,16.7159,16.9331,3001326.3970034,0
+TV.US,D,20051101,000000,16.9797,17.4051,16.9599,17.4051,2243999.2513337,0
+TV.US,D,20051102,000000,17.4418,17.4507,17.1671,17.301,1917490.6687628,0
+TV.US,D,20051103,000000,17.3575,17.4507,17.1126,17.2246,1990849.6170454,0
+TV.US,D,20051104,000000,17.4051,17.4051,17.2534,17.2821,1635932.2787927,0
+TV.US,D,20051107,000000,17.3099,17.5935,17.2633,17.3099,1359885.0119564,0
+TV.US,D,20051108,000000,17.2821,17.3297,17.1869,17.2633,738670.00219347,0
+TV.US,D,20051109,000000,17.2633,17.3773,17.1869,17.3674,1859822.0342658,0
+TV.US,D,20051110,000000,17.3674,17.5459,17.3297,17.536,1637203.9212944,0
+TV.US,D,20051111,000000,17.4884,17.9892,17.4884,17.9614,4326861.9348186,0
+TV.US,D,20051114,000000,17.9426,17.9525,17.7542,17.8087,1394230.4523386,0
+TV.US,D,20051115,000000,17.895,17.9049,17.7899,17.8087,1487093.6334719,0
+TV.US,D,20051116,000000,17.8375,18.0745,17.7442,18.0745,2005689.8161371,0
+TV.US,D,20051117,000000,18.1111,18.2529,17.9971,18.2063,2027316.8146231,0
+TV.US,D,20051118,000000,18.1875,18.4424,18.1875,18.4047,2660826.7215949,0
+TV.US,D,20051121,000000,18.4225,18.6387,18.4047,18.5752,1557060.190497,0
+TV.US,D,20051122,000000,18.5832,18.602,18.3561,18.5078,6308384.4927855,0
+TV.US,D,20051123,000000,18.5276,18.5375,18.3184,18.3759,2813054.7328539,0
+TV.US,D,20051125,000000,18.3283,18.4225,18.3095,18.3957,641566.33198834,0
+TV.US,D,20051128,000000,18.5276,18.5276,18.1111,18.1587,1868302.0039697,0
+TV.US,D,20051129,000000,18.2163,18.366,18.1875,18.2629,1808938.1822837,0
+TV.US,D,20051130,000000,18.2629,18.4225,18.2529,18.3957,2546336.5419755,0
+TV.US,D,20051201,000000,18.4701,18.6764,18.4701,18.6208,2437358.4939296,0
+TV.US,D,20051202,000000,18.5832,18.6288,18.3372,18.48,2330503.211519,0
+TV.US,D,20051205,000000,18.4136,18.5832,18.3759,18.5564,1425184.5099031,0
+TV.US,D,20051206,000000,18.7626,18.7626,18.602,18.6764,3070868.4009014,0
+TV.US,D,20051207,000000,18.6863,19.2892,18.6863,19.2515,3899859.3076646,0
+TV.US,D,20051208,000000,19.2803,19.3378,18.8856,18.9788,1775863.3759634,0
+TV.US,D,20051209,000000,19.0641,19.0929,18.839,19.0086,2780405.4881004,0
+TV.US,D,20051212,000000,19.0086,19.0463,18.9402,18.9699,1118183.1855023,0
+TV.US,D,20051213,000000,18.9987,19.2337,18.96,18.9887,2814326.3753556,0
+TV.US,D,20051214,000000,18.9987,19.0086,18.8856,18.96,647078.46356182,0
+TV.US,D,20051215,000000,19.1117,19.4429,19.0264,19.0641,4144526.9553697,0
+TV.US,D,20051216,000000,18.9887,19.0086,18.7537,18.8569,1917914.2134502,0
+TV.US,D,20051219,000000,18.8569,18.8767,18.4899,18.4899,1594375.4858891,0
+TV.US,D,20051220,000000,18.5078,18.5921,18.4899,18.5177,2023925.4318054,0
+TV.US,D,20051221,000000,18.5375,18.5564,18.3858,18.48,2347039.6062394,0
+TV.US,D,20051222,000000,18.4979,18.7438,18.4899,18.6486,1617273.1184371,0
+TV.US,D,20051223,000000,18.6585,18.725,18.6585,18.6764,615276.30818293,0
+TV.US,D,20051227,000000,18.6962,18.8013,18.6863,18.6962,1012173.9840265,0
+TV.US,D,20051228,000000,18.7061,18.715,18.3957,18.4979,680153.26988211,0
+TV.US,D,20051229,000000,18.5564,18.7914,18.5564,18.7438,1412464.0511275,0
+TV.US,D,20051230,000000,18.7061,18.7061,18.4899,18.6486,671673.30017825,0
+TV.US,D,20060103,000000,18.8856,19.3765,18.8668,19.3576,2860122.6488913,0
+TV.US,D,20060104,000000,19.4627,19.5272,19.309,19.4042,1663068.3835331,0
+TV.US,D,20060105,000000,19.4627,19.5084,19.1871,19.2257,1498543.4581857,0
+TV.US,D,20060106,000000,19.3576,19.4141,19.3378,19.3943,1672822.0126181,0
+TV.US,D,20060109,000000,19.4528,19.6789,19.3378,19.669,1707170.4783195,0
+TV.US,D,20060110,000000,19.6402,19.6402,19.4141,19.545,2911008.5177529,0
+TV.US,D,20060111,000000,19.5728,19.6402,19.5272,19.5629,2368665.5962857,0
+TV.US,D,20060112,000000,19.5629,19.5917,19.3289,19.3576,1169490.5821717,0
+TV.US,D,20060113,000000,18.5465,19.0929,18.5465,19.0363,5032035.6028839,0
+TV.US,D,20060117,000000,18.9025,18.9025,18.5832,18.6863,2585347.0245566,0
+TV.US,D,20060118,000000,18.4225,18.5653,18.3957,18.5653,2347888.7124935,0
+TV.US,D,20060119,000000,18.725,19.1593,18.6962,19.1405,2043005.1115292,0
+TV.US,D,20060120,000000,19.0829,19.1692,18.9124,18.9302,5891132.4693973,0
+TV.US,D,20060123,000000,19.0463,19.2515,19.0463,19.2257,2843586.2541709,0
+TV.US,D,20060124,000000,19.319,19.4885,19.2803,19.433,2942810.6731318,0
+TV.US,D,20060125,000000,19.6006,19.7245,19.5827,19.6978,3192143.3630357,0
+TV.US,D,20060126,000000,19.6978,19.904,19.6888,19.7811,5241932.24864,0
+TV.US,D,20060127,000000,19.8287,19.9595,19.4707,19.5084,4230183.8261803,0
+TV.US,D,20060130,000000,19.5173,19.6204,19.3765,19.4707,2118059.2470007,0
+TV.US,D,20060131,000000,19.4627,19.4627,19.3378,19.3576,2372481.5322304,0
+TV.US,D,20060201,000000,19.3666,19.5827,19.3378,19.545,2785916.6112342,0
+TV.US,D,20060202,000000,19.6006,19.6402,19.2337,19.4141,1688935.8710909,0
+TV.US,D,20060203,000000,19.4042,19.4231,19.0463,19.1117,2237638.0135062,0
+TV.US,D,20060206,000000,19.1405,19.2991,19.1305,19.1781,890051.93251762,0
+TV.US,D,20060207,000000,19.1781,19.197,18.8013,18.8013,1456562.112155,0
+TV.US,D,20060208,000000,18.9501,19.0463,18.602,18.6288,4432447.5916071,0
+TV.US,D,20060209,000000,18.6208,18.8945,18.48,18.8767,6809169.6129093,0
+TV.US,D,20060210,000000,18.8569,19.0264,18.48,18.6208,2830441.2422682,0
+TV.US,D,20060213,000000,18.725,18.725,18.3472,18.3759,2322869.32275,0
+TV.US,D,20060214,000000,18.366,18.3759,18.1111,18.2242,3402463.553479,0
+TV.US,D,20060215,000000,18.2341,18.3957,18.1211,18.3095,2156223.6486468,0
+TV.US,D,20060216,000000,18.3184,18.6684,18.3184,18.6684,1687664.2285892,0
+TV.US,D,20060217,000000,18.6585,19.0264,18.6486,18.9987,1943781.701008,0
+TV.US,D,20060221,000000,19.1405,19.1405,18.8202,18.8569,2573898.2082826,0
+TV.US,D,20060222,000000,18.8767,19.3378,18.7914,19.319,3405433.4084889,0
+TV.US,D,20060223,000000,19.3477,19.3943,19.1593,19.3666,1686389.5607683,0
+TV.US,D,20060224,000000,19.3576,19.3666,18.9501,18.9788,2497572.4303094,0
+TV.US,D,20060227,000000,18.9025,19.1117,18.7726,18.7726,1481581.5018985,0
+TV.US,D,20060228,000000,18.6764,18.6863,18.1786,18.1786,3940143.4496268,0
+TV.US,D,20060301,000000,18.3759,18.4979,18.1786,18.3372,3386351.7118856,0
+TV.US,D,20060302,000000,18.2163,18.2163,17.5172,18.0645,6026823.0774962,0
+TV.US,D,20060303,000000,17.9971,18.1875,17.8275,17.895,3234122.6921869,0
+TV.US,D,20060306,000000,17.9614,18.2529,17.9614,18.0645,3811235.6071633,0
+TV.US,D,20060307,000000,17.9614,17.9614,17.2345,17.3952,4968429.2752467,0
+TV.US,D,20060308,000000,17.3297,17.6024,17.2732,17.5548,5062989.6604485,0
+TV.US,D,20060309,000000,17.8751,17.9327,17.6689,17.7542,3476247.0548886,0
+TV.US,D,20060310,000000,17.7799,17.9237,17.6114,17.895,2434390.6557992,0
+TV.US,D,20060313,000000,17.9892,18.4225,17.9812,18.3095,2980548.5047714,0
+TV.US,D,20060314,000000,18.2916,18.3759,18.2163,18.3184,2260536.6544939,0
+TV.US,D,20060315,000000,18.3472,18.4424,18.3095,18.3372,2107459.5369808,0
+TV.US,D,20060316,000000,18.1974,18.2817,18.0358,18.1211,2348735.8018681,0
+TV.US,D,20060317,000000,18.2242,18.2529,17.9327,18.1111,1510841.3807137,0
+TV.US,D,20060320,000000,18.2163,18.2341,17.9426,18.0447,1935300.7228644,0
+TV.US,D,20060321,000000,18.0447,18.0447,17.5935,17.6788,2990725.6785438,0
+TV.US,D,20060322,000000,17.771,17.9327,17.4596,17.8186,1884309.9762707,0
+TV.US,D,20060323,000000,17.9525,18.1111,17.6411,17.7155,2659977.6153408,0
+TV.US,D,20060324,000000,17.8751,18.0358,17.5737,17.771,1336880.4847968,0
+TV.US,D,20060327,000000,17.7066,17.8573,17.6114,17.771,2248134.8626734,0
+TV.US,D,20060328,000000,17.7799,18.1687,17.6213,17.9812,2269547.0634966,0
+TV.US,D,20060329,000000,18.1111,18.5078,17.8573,18.3759,1603704.5618471,0
+TV.US,D,20060330,000000,18.4424,18.6585,18.2063,18.3283,1000936.9400962,0
+TV.US,D,20060331,000000,18.1875,18.5564,17.9971,18.4424,2415201.0561447,0
+TV.US,D,20060403,000000,18.5375,18.725,18.4424,18.5177,1997421.6187768,0
+TV.US,D,20060404,000000,18.5375,18.6764,18.2629,18.4047,1222390.3051775,0
+TV.US,D,20060405,000000,18.3472,18.9025,18.2629,18.839,2623405.540031,0
+TV.US,D,20060406,000000,18.9025,19.3576,18.839,19.3477,5621340.5542167,0
+TV.US,D,20060407,000000,18.9987,19.2436,18.8301,19.0086,2376190.5735636,0
+TV.US,D,20060410,000000,19.0086,19.2257,18.7914,19.0463,1122212.9106701,0
+TV.US,D,20060411,000000,18.9501,19.1405,18.5653,18.6387,1216772.2874322,0
+TV.US,D,20060412,000000,18.725,18.8668,18.4136,18.5177,3851518.7406858,0
+TV.US,D,20060413,000000,18.4899,18.6486,18.4324,18.5276,681426.92926325,0
+TV.US,D,20060417,000000,18.6486,18.7349,18.366,18.4979,1699960.1342378,0
+TV.US,D,20060418,000000,18.6288,19.1028,18.4899,18.9501,1485080.7877675,0
+TV.US,D,20060419,000000,18.8569,19.3477,18.7626,19.2158,2000496.3515188,0
+TV.US,D,20060420,000000,19.4141,19.8663,19.1216,19.8475,2900087.1154586,0
+TV.US,D,20060421,000000,19.7622,20.7152,19.7622,20.263,3891695.9880365,0
+TV.US,D,20060424,000000,20.3651,20.4603,20.1123,20.1965,1530451.4997364,0
+TV.US,D,20060425,000000,20.2055,20.2808,19.5351,19.669,2715102.9648344,0
+TV.US,D,20060426,000000,19.6402,20.0547,19.6006,19.8108,2794184.8085944,0
+TV.US,D,20060427,000000,19.8108,20.1123,19.433,19.4627,1907843.9342894,0
+TV.US,D,20060428,000000,19.554,20.028,19.5084,19.6492,2184632.4043286,0
+TV.US,D,20060501,000000,19.6492,20.499,19.6492,20.1023,1524938.3597232,0
+TV.US,D,20060502,000000,20.2432,20.5555,20.0369,20.5555,2087635.628735,0
+TV.US,D,20060503,000000,20.62,20.7152,20.4028,20.5555,1144365.3062564,0
+TV.US,D,20060504,000000,20.5268,20.7152,20.4326,20.4702,1634022.2939409,0
+TV.US,D,20060505,000000,20.4702,20.8292,20.4603,20.7905,1715014.1225527,0
+TV.US,D,20060508,000000,20.7905,21.1307,20.7152,21.0821,2390820.0087514,0
+TV.US,D,20060509,000000,21.2903,21.3002,20.6299,21.1693,2404496.4683927,0
+TV.US,D,20060510,000000,21.1693,21.3092,20.9413,21.1971,1005918.6323707,0
+TV.US,D,20060511,000000,21.1872,21.2715,20.3393,20.5823,1779148.8726093,0
+TV.US,D,20060512,000000,20.2055,20.375,19.5084,20.14,2244740.4545365,0
+TV.US,D,20060515,000000,19.791,19.8753,19.2803,19.554,1436211.7983693,0
+TV.US,D,20060516,000000,19.6789,19.9219,19.4042,19.4429,2879523.0124497,0
+TV.US,D,20060517,000000,19.309,19.4429,18.366,18.6109,2667292.8371545,0
+TV.US,D,20060518,000000,18.6288,19.0086,18.2718,18.5177,1770881.6836888,0
+TV.US,D,20060519,000000,18.4424,18.5564,17.7899,18.2817,3094508.2450919,0
+TV.US,D,20060522,000000,18.0259,18.0645,17.4051,17.6788,3949364.6225335,0
+TV.US,D,20060523,000000,17.7442,18.0447,17.4418,17.4507,2162477.9918628,0
+TV.US,D,20060524,000000,17.3297,17.5638,17.1126,17.415,2188025.8040257,0
+TV.US,D,20060525,000000,17.5172,18.1012,17.5172,18.006,1885477.74948,0
+TV.US,D,20060526,000000,18.0259,18.3283,18.006,18.1974,1613456.1740526,0
+TV.US,D,20060530,000000,18.0546,18.0546,17.3853,17.5172,1787947.5092684,0
+TV.US,D,20060531,000000,17.6788,17.8375,17.0471,17.0471,2388382.6099199,0
+TV.US,D,20060601,000000,17.0937,17.9713,17.0739,17.9426,2080638.0654367,0
+TV.US,D,20060602,000000,18.1211,18.2718,17.5548,17.6966,1523773.6118331,0
+TV.US,D,20060605,000000,17.7343,17.9525,17.1671,17.1959,1374619.3248762,0
+TV.US,D,20060606,000000,17.2048,17.2048,16.7625,17.1483,1392851.9152254,0
+TV.US,D,20060607,000000,17.1036,17.1671,16.6128,16.7447,1803426.0507103,0
+TV.US,D,20060608,000000,16.3094,16.7913,15.9613,16.593,3800317.2301882,0
+TV.US,D,20060609,000000,16.7715,16.8002,16.0833,16.2161,2447111.1145749,0
+TV.US,D,20060612,000000,16.2161,16.3669,15.6509,15.6678,2395167.3924348,0
+TV.US,D,20060613,000000,15.6965,15.8195,15.169,15.1779,4799454.1053633,0
+TV.US,D,20060614,000000,15.5359,15.5646,14.9518,15.3673,4249052.7420001,0
+TV.US,D,20060615,000000,15.8195,16.5364,15.6777,16.5364,4487468.0633686,0
+TV.US,D,20060616,000000,16.4978,16.4978,16.1319,16.47,2371102.9951172,0
+TV.US,D,20060619,000000,16.4888,16.6396,16.1319,16.2538,3329106.622076,0
+TV.US,D,20060620,000000,16.3669,16.6693,16.1408,16.2261,2424956.7021092,0
+TV.US,D,20060621,000000,16.2261,17.1483,16.2261,17.1483,2738002.6142619,0
+TV.US,D,20060622,000000,17.0085,17.0838,16.6782,17.0838,2295199.7533916,0
+TV.US,D,20060623,000000,16.9599,17.1572,16.8002,16.9519,1696885.4014959,0
+TV.US,D,20060626,000000,17.0838,17.1036,16.7546,16.8191,1751481.3201304,0
+TV.US,D,20060627,000000,17.1869,17.5082,16.6693,16.7159,4137106.8558238,0
+TV.US,D,20060628,000000,16.9519,17.1284,16.8191,17.0273,2445414.9189462,0
+TV.US,D,20060629,000000,17.422,17.9237,17.3099,17.7799,4321456.6978567,0
+TV.US,D,20060630,000000,18.1687,18.3472,17.8275,17.895,1480839.2902559,0
+TV.US,D,20060703,000000,18.725,19.1781,18.6684,18.96,1836391.9455395,0
+TV.US,D,20060705,000000,18.4979,18.6486,17.8851,18.1587,2249723.1552509,0
+TV.US,D,20060706,000000,18.7726,19.0929,18.1687,18.2718,4159581.9521242,0
+TV.US,D,20060707,000000,18.2718,18.2817,17.9614,18.0447,1923213.5642402,0
+TV.US,D,20060710,000000,18.1012,18.2718,17.8375,17.8851,1685329.6906103,0
+TV.US,D,20060711,000000,17.7799,17.9971,17.2732,17.7066,3000055.7629415,0
+TV.US,D,20060712,000000,17.7899,18.3957,17.7442,17.7442,1456140.5843471,0
+TV.US,D,20060713,000000,17.422,17.6411,16.9599,17.0273,1889715.2132326,0
+TV.US,D,20060714,000000,16.8657,17.0184,16.7258,16.7814,3475292.0624627,0
+TV.US,D,20060717,000000,16.7348,17.177,16.7159,17.057,2128979.6408552,0
+TV.US,D,20060718,000000,17.1036,17.7066,17.0739,17.4507,3599748.6519504,0
+TV.US,D,20060719,000000,17.5172,18.131,17.5172,18.0447,2755598.8791403,0
+TV.US,D,20060720,000000,18.0745,18.0745,17.3297,17.5172,3449639.3725677,0
+TV.US,D,20060721,000000,17.7066,17.7066,17.1126,17.1195,1537767.7299899,0
+TV.US,D,20060724,000000,17.1671,17.771,17.1671,17.659,3437977.7755103,0
+TV.US,D,20060725,000000,17.6114,17.7066,17.3674,17.5638,2401529.6387021,0
+TV.US,D,20060726,000000,17.5638,17.6213,17.2445,17.2445,1697840.3939218,0
+TV.US,D,20060727,000000,17.422,17.6411,17.1869,17.1869,4379337.1046973,0
+TV.US,D,20060728,000000,17.1959,17.6114,17.1483,17.422,5412713.5340828,0
+TV.US,D,20060731,000000,17.1284,17.1671,16.9232,17.1671,2277285.8299977,0
+TV.US,D,20060801,000000,17.1384,17.1869,16.8657,17.0372,3179103.2288651,0
+TV.US,D,20060802,000000,17.067,17.3297,17.067,17.1671,1865018.5242033,0
+TV.US,D,20060803,000000,17.057,17.3952,16.9886,17.3853,2175833.7676695,0
+TV.US,D,20060804,000000,17.6213,17.9049,17.2246,17.301,2767577.1262735,0
+TV.US,D,20060807,000000,17.2534,17.3297,16.9519,17.2732,1249634.3129691,0
+TV.US,D,20060808,000000,17.2345,17.3853,17.1869,17.2633,2708210.2792683,0
+TV.US,D,20060809,000000,17.422,17.6114,17.057,17.0937,1699535.5811108,0
+TV.US,D,20060810,000000,17.0085,17.3773,16.9232,17.2821,1301578.0351092,0
+TV.US,D,20060811,000000,17.2732,17.6114,17.1483,17.5737,1339422.7613605,0
+TV.US,D,20060814,000000,17.7899,17.7899,17.4983,17.5548,1207442.2030345,0
+TV.US,D,20060815,000000,17.6114,18.1875,17.6024,18.1875,1980459.6624897,0
+TV.US,D,20060816,000000,18.1786,18.4503,18.1786,18.4225,1336243.1508864,0
+TV.US,D,20060817,000000,18.5653,18.6764,18.3005,18.48,1491229.2448116,0
+TV.US,D,20060818,000000,18.4324,18.5465,18.2242,18.5078,868320.05629948,0
+TV.US,D,20060821,000000,18.5078,18.5078,18.1786,18.2916,470256.62412608,0
+TV.US,D,20060822,000000,18.2529,18.4503,18.1875,18.3561,1469706.115618,0
+TV.US,D,20060823,000000,18.3095,18.4424,17.4051,17.659,2106822.2030703,0
+TV.US,D,20060824,000000,17.8751,18.0259,17.6024,17.8474,848390.26188189,0
+TV.US,D,20060825,000000,17.9049,18.006,17.7343,17.9049,770577.03530446,0
+TV.US,D,20060828,000000,17.9049,18.1211,17.8751,18.006,723192.46919134,0
+TV.US,D,20060829,000000,17.9812,18.1111,17.771,17.8474,2703971.8070759,0
+TV.US,D,20060830,000000,17.8087,17.9812,17.649,17.7899,6050570.824738,0
+TV.US,D,20060831,000000,17.7799,17.8087,17.6114,17.649,1756249.2231819,0
+TV.US,D,20060901,000000,17.659,17.8375,17.6312,17.7799,2752098.5848316,0
+TV.US,D,20060905,000000,17.9327,18.0546,17.8573,18.0259,1603069.2448161,0
+TV.US,D,20060906,000000,17.9614,17.9614,17.6966,17.7066,2056257.0180434,0
+TV.US,D,20060907,000000,17.6114,17.6312,17.2345,17.6213,2136293.8542293,0
+TV.US,D,20060908,000000,17.6114,17.7066,17.4983,17.5638,1976854.4904488,0
+TV.US,D,20060911,000000,17.415,17.5935,17.3099,17.5638,1639110.8808271,0
+TV.US,D,20060912,000000,17.5172,17.8851,17.3297,17.422,1914522.8306325,0
+TV.US,D,20060913,000000,17.3952,17.9327,17.3575,17.8186,2615452.9843068,0
+TV.US,D,20060914,000000,17.8186,18.7626,17.8186,18.715,4220217.4163119,0
+TV.US,D,20060915,000000,18.6208,19.4627,18.5653,19.3576,4552026.3581126,0
+TV.US,D,20060918,000000,19.5272,19.6492,19.2614,19.5629,4004702.7528105,0
+TV.US,D,20060919,000000,19.6402,19.8197,19.5272,19.6789,7322996.8840832,0
+TV.US,D,20060920,000000,19.904,20.0369,19.7811,19.9308,2065479.1993898,0
+TV.US,D,20060921,000000,20.0081,20.1023,19.0829,19.197,3210588.7341682,0
+TV.US,D,20060922,000000,19.1692,19.2059,18.3858,18.9887,2598809.6949748,0
+TV.US,D,20060925,000000,18.9987,19.4528,18.6764,19.433,1479460.7531427,0
+TV.US,D,20060926,000000,19.5272,19.6402,19.309,19.5084,1803317.1392192,0
+TV.US,D,20060927,000000,19.3666,19.7146,19.3666,19.5173,2404072.9237054,0
+TV.US,D,20060928,000000,19.6006,19.6591,19.4042,19.5827,1329990.8245499,0
+TV.US,D,20060929,000000,19.6492,19.8386,19.5728,19.7057,1329141.7182958,0
+TV.US,D,20061002,000000,19.5084,19.6591,19.433,19.5827,2358063.8693863,0
+TV.US,D,20061003,000000,19.4984,19.791,19.3854,19.7434,2689237.4941561,0
+TV.US,D,20061004,000000,19.7721,20.385,19.7721,20.375,1939327.4227131,0
+TV.US,D,20061005,000000,20.4127,20.9234,20.3195,20.9234,5337763.2679037,0
+TV.US,D,20061006,000000,20.9323,21.0454,20.7439,20.9413,3416988.1109347,0
+TV.US,D,20061009,000000,20.9413,21.1108,20.9135,21.0642,4855954.966651,0
+TV.US,D,20061010,000000,21.0642,21.4986,20.9413,21.4986,2524496.7627061,0
+TV.US,D,20061011,000000,21.5263,21.5838,21.206,21.2616,4723125.3020709,0
+TV.US,D,20061012,000000,21.2338,21.4143,21.1108,21.2715,3634413.7677276,0
+TV.US,D,20061013,000000,21.3002,21.4044,21.2427,21.3191,2309300.76616,0
+TV.US,D,20061016,000000,21.3191,21.686,21.3191,21.5739,1205851.8935776,0
+TV.US,D,20061017,000000,21.4986,21.4986,21.1307,21.3191,1141292.5903939,0
+TV.US,D,20061018,000000,21.3468,21.5352,21.2427,21.3568,1469073.8239062,0
+TV.US,D,20061019,000000,21.3568,21.6215,21.2249,21.564,1011749.4308994,0
+TV.US,D,20061020,000000,21.5085,21.9607,21.4797,21.8198,1753389.2881028,0
+TV.US,D,20061023,000000,21.8109,22.3276,21.6771,22.2829,2683298.7925761,0
+TV.US,D,20061024,000000,22.2919,22.3464,21.9964,22.2542,2027209.9200115,0
+TV.US,D,20061025,000000,22.2443,22.867,22.2443,22.6588,3705756.8449865,0
+TV.US,D,20061026,000000,22.752,22.9701,22.6766,22.9235,3709892.4563262,0
+TV.US,D,20061027,000000,23.1675,23.4689,23.0247,23.1209,5428932.2702878,0
+TV.US,D,20061030,000000,23.0445,23.0445,22.6122,22.7232,4080074.5467975,0
+TV.US,D,20061031,000000,22.6588,22.8958,22.4029,22.8769,2541246.9466496,0
+TV.US,D,20061101,000000,22.9414,23.4511,22.5556,22.5646,1729429.7685173,0
+TV.US,D,20061102,000000,22.3464,22.6766,22.158,22.5933,1490381.1469973,0
+TV.US,D,20061103,000000,22.5933,22.6211,22.2542,22.4505,1662964.5142407,0
+TV.US,D,20061106,000000,22.6122,23.3192,22.6122,23.2815,1941660.9522522,0
+TV.US,D,20061107,000000,23.2428,23.5175,22.9325,22.9791,1500663.1985017,0
+TV.US,D,20061108,000000,22.752,23.2161,22.752,23.1675,1567025.5919257,0
+TV.US,D,20061109,000000,23.3737,23.5651,23.1675,23.2994,1442676.9054892,0
+TV.US,D,20061110,000000,23.5274,23.5274,22.9513,23.0247,1199595.5334821,0
+TV.US,D,20061113,000000,23.103,23.1873,22.8769,23.0832,1020865.726074,0
+TV.US,D,20061114,000000,23.3093,23.4035,22.9791,23.2994,961713.67673168,0
+TV.US,D,20061115,000000,23.3093,23.3192,23.0148,23.1962,3012563.4409337,0
+TV.US,D,20061116,000000,23.1675,23.4035,22.9513,22.987,1843389.5088378,0
+TV.US,D,20061117,000000,23.0247,23.0247,22.7331,22.7431,2247389.6257117,0
+TV.US,D,20061120,000000,22.6122,22.9701,22.5646,22.8858,1288220.2424231,0
+TV.US,D,20061121,000000,23.1675,23.2528,22.8769,23.103,2583226.2758008,0
+TV.US,D,20061122,000000,23.1486,23.2528,22.9602,23.1774,2743087.1673891,0
+TV.US,D,20061124,000000,23.0733,23.3936,22.8373,23.2894,694995.48585327,0
+TV.US,D,20061127,000000,23.4987,23.5364,23.0634,23.1873,2844752.0105007,0
+TV.US,D,20061128,000000,23.1962,23.2815,23.0733,23.2161,2523013.3478608,0
+TV.US,D,20061129,000000,23.3093,23.7714,23.225,23.5175,4909702.7874711,0
+TV.US,D,20061130,000000,23.583,24.7422,23.5175,24.3574,3637061.930463,0
+TV.US,D,20061201,000000,24.3574,25.1002,24.2156,24.6976,4218735.0099063,0
+TV.US,D,20061204,000000,24.6678,25.234,24.6579,25.1577,2821855.3863925,0
+TV.US,D,20061205,000000,25.1775,25.5454,25.1775,25.5256,3765122.6835519,0
+TV.US,D,20061206,000000,25.4889,25.7606,25.3005,25.6783,4674572.9627485,0
+TV.US,D,20061207,000000,25.8756,25.8845,25.5355,25.6584,3029100.8440939,0
+TV.US,D,20061208,000000,25.6684,25.7517,25.4205,25.6684,3234971.798441,0
+TV.US,D,20061211,000000,25.8092,25.8092,25.4205,25.6019,1302214.3605799,0
+TV.US,D,20061212,000000,25.6961,25.7794,25.4889,25.6307,2590860.1645698,0
+TV.US,D,20061213,000000,25.6307,25.7606,25.5831,25.6208,1073978.2298632,0
+TV.US,D,20061214,000000,25.4591,26.1771,25.4591,26.1394,2227353.9451223,0
+TV.US,D,20061215,000000,26.2713,26.3189,25.9222,25.9966,1244016.2952238,0
+TV.US,D,20061218,000000,26.1394,26.423,25.7239,25.8092,1291613.6421203,0
+TV.US,D,20061219,000000,25.7427,25.7517,25.4889,25.6684,2429725.6136004,0
+TV.US,D,20061220,000000,25.8568,25.9034,25.4304,25.469,1565752.9409843,0
+TV.US,D,20061221,000000,25.6307,25.6307,24.9127,25.0565,2186646.2584728,0
+TV.US,D,20061222,000000,25.1577,25.3094,24.7422,24.7799,1179137.3166451,0
+TV.US,D,20061226,000000,24.9316,25.1002,24.6579,24.8384,982067.01583658,0
+TV.US,D,20061227,000000,24.884,25.1388,24.8285,25.0645,1480309.8593968,0
+TV.US,D,20061228,000000,24.9316,25.0902,24.7699,25.0367,1494727.5222409,0
+TV.US,D,20061229,000000,25.2152,25.2915,24.9703,25.0367,570223.2547295,0
+TV.US,D,20070103,000000,25.3937,25.6396,25.1676,25.4304,3682648.4485345,0
+TV.US,D,20070104,000000,25.4403,25.5831,25.119,25.5355,1988622.9821178,0
+TV.US,D,20070105,000000,25.4591,25.5355,24.9703,25.0278,2293824.2415976,0
+TV.US,D,20070108,000000,25.3272,26.0739,25.1091,25.9887,2791641.523591,0
+TV.US,D,20070109,000000,26.4597,26.5539,24.8939,25.234,4160110.3745436,0
+TV.US,D,20070110,000000,25.3094,25.479,24.8751,25.3005,1966254.7804289,0
+TV.US,D,20070111,000000,25.4205,25.706,25.3005,25.5831,2149121.2076165,0
+TV.US,D,20070112,000000,25.7893,26.1969,25.7695,25.9966,2452094.823729,0
+TV.US,D,20070116,000000,26.1106,26.3566,25.95,26.2713,1730278.8747714,0
+TV.US,D,20070117,000000,26.2911,26.7344,26.0928,26.6015,2047881.9260717,0
+TV.US,D,20070118,000000,26.8276,26.8276,25.8756,25.95,3422818.9094634,0
+TV.US,D,20070119,000000,26.1394,26.3,25.95,26.1592,2274740.5281149,0
+TV.US,D,20070122,000000,26.3377,26.6193,26.0829,26.6015,2607929.0154686,0
+TV.US,D,20070123,000000,26.6094,27.016,26.187,26.9991,2863621.9347603,0
+TV.US,D,20070124,000000,26.8841,27.3383,26.658,27.3194,2869558.6194608,0
+TV.US,D,20070125,000000,27.3383,27.3383,26.6868,26.7532,2154737.2084823,0
+TV.US,D,20070126,000000,26.3843,27.139,26.3843,27.0447,1615152.3696813,0
+TV.US,D,20070129,000000,27.0824,27.1866,26.8841,27.016,4439234.3910014,0
+TV.US,D,20070130,000000,27.0636,27.1023,26.7344,27.0636,3216633.32192,0
+TV.US,D,20070131,000000,26.8276,27.4424,26.7443,27.2996,2013641.3634215,0
+TV.US,D,20070201,000000,27.3095,27.7716,27.2242,27.2708,2631885.5097348,0
+TV.US,D,20070202,000000,27.488,27.488,27.0824,27.2153,1916535.6763369,0
+TV.US,D,20070205,000000,27.2153,27.2153,26.7245,26.782,1250481.4023437,0
+TV.US,D,20070206,000000,27.0547,27.1479,26.7532,26.9406,1954381.4110279,0
+TV.US,D,20070207,000000,26.8365,26.9793,26.6957,26.8365,3577593.231045,0
+TV.US,D,20070208,000000,26.7443,26.773,26.4131,26.4974,3236879.7664133,0
+TV.US,D,20070209,000000,26.6293,26.8177,26.1295,26.1295,1797805.0076458,0
+TV.US,D,20070212,000000,26.3655,26.4498,25.95,26.4131,3093818.4723155,0
+TV.US,D,20070213,000000,26.4974,27.3284,26.4399,27.2996,4082661.1947093,0
+TV.US,D,20070214,000000,27.4781,27.9501,27.4424,27.9124,3166887.998395,0
+TV.US,D,20070215,000000,27.8747,27.8847,27.4424,27.5822,3292427.6521546,0
+TV.US,D,20070216,000000,27.5733,27.611,27.3194,27.5158,2424850.8159374,0
+TV.US,D,20070220,000000,27.3194,27.9878,27.3194,27.7429,3001009.7469276,0
+TV.US,D,20070221,000000,27.6209,27.7815,27.5257,27.6596,2334210.2359727,0
+TV.US,D,20070222,000000,27.2242,27.9313,27.2242,27.5059,3068111.326675,0
+TV.US,D,20070223,000000,27.4979,27.7815,27.3472,27.5634,2021909.5607817,0
+TV.US,D,20070226,000000,27.7329,27.7528,26.8177,26.894,2673591.5517187,0
+TV.US,D,20070227,000000,26.0353,26.6868,23.1675,25.234,7595756.6373942,0
+TV.US,D,20070228,000000,25.4889,25.8756,25.1002,25.2915,3142425.2673834,0
+TV.US,D,20070301,000000,24.5647,25.243,23.4888,25.0278,2895191.1405612,0
+TV.US,D,20070302,000000,25.0466,25.3758,24.7253,24.7898,2737259.3941796,0
+TV.US,D,20070305,000000,23.8378,24.9127,23.8378,24.4229,2560859.0825517,0
+TV.US,D,20070306,000000,24.6976,25.469,24.6976,25.234,2124525.3625603,0
+TV.US,D,20070307,000000,25.0565,25.4988,25.0367,25.1002,1406104.8301794,0
+TV.US,D,20070308,000000,25.2915,26.3566,25.2915,25.9797,2792914.1745324,0
+TV.US,D,20070309,000000,26.0263,26.4032,25.9222,26.2614,1686708.2277236,0
+TV.US,D,20070312,000000,26.1394,26.4884,25.9421,26.3655,1679606.7951329,0
+TV.US,D,20070313,000000,26.2227,26.2227,25.6783,25.7338,3194580.7618672,0
+TV.US,D,20070314,000000,25.9034,26.1295,25.3372,25.9887,4758321.8655867,0
+TV.US,D,20070315,000000,25.8568,26.0442,25.7427,25.9321,1523031.4001905,0
+TV.US,D,20070316,000000,26.0263,26.3566,25.5454,25.7338,1177017.5763291,0
+TV.US,D,20070319,000000,25.8092,26.1592,25.706,25.8379,1565498.8141719,0
+TV.US,D,20070320,000000,25.8379,26.4329,25.8092,26.4329,1625965.8689243,0
+TV.US,D,20070321,000000,26.3655,27.4781,26.3278,27.4325,2577620.3593323,0
+TV.US,D,20070322,000000,27.4781,27.6496,27.1677,27.2897,1880917.5850133,0
+TV.US,D,20070323,000000,27.1578,27.7528,27.1211,27.6397,1086486.9162952,0
+TV.US,D,20070326,000000,27.5733,27.7329,26.9892,27.2996,1152106.0896369,0
+TV.US,D,20070327,000000,27.4979,27.4979,26.9505,27.2708,1335607.8338554,0
+TV.US,D,20070328,000000,27.2708,27.2708,26.773,26.9605,1589498.6713466,0
+TV.US,D,20070329,000000,27.0636,27.2996,26.894,27.2242,2121451.6382581,0
+TV.US,D,20070330,000000,27.2708,27.6675,27.0547,27.6209,1646635.858105,0
+TV.US,D,20070402,000000,27.5822,28.2902,27.4226,28.2704,2710969.3703742,0
+TV.US,D,20070403,000000,28.4519,28.8089,28.205,28.5342,2295203.7871505,0
+TV.US,D,20070404,000000,28.5163,28.7613,28.2704,28.6383,1740986.4878426,0
+TV.US,D,20070405,000000,28.5074,28.9219,28.3368,28.5719,971148.63886147,0
+TV.US,D,20070409,000000,28.7345,28.9318,28.6195,28.7712,1538931.4694402,0
+TV.US,D,20070410,000000,28.7523,28.9606,28.317,28.6016,1675493.3694673,0
+TV.US,D,20070411,000000,28.6383,28.7246,28.1574,28.2615,2191206.4229395,0
+TV.US,D,20070412,000000,28.083,28.4786,27.5535,28.442,2681076.1914074,0
+TV.US,D,20070413,000000,28.442,28.7246,28.2704,28.7057,1613847.4486685,0
+TV.US,D,20070416,000000,28.7156,29.0359,28.4707,28.8555,2030708.1974408,0
+TV.US,D,20070417,000000,27.9313,28.9517,27.8936,28.1405,2879204.3454945,0
+TV.US,D,20070418,000000,28.1405,28.1752,27.7042,27.8014,1650877.3556165,0
+TV.US,D,20070419,000000,27.366,28.1851,26.8752,27.9124,3496193.9927816,0
+TV.US,D,20070420,000000,28.2704,28.4608,27.7528,27.7914,2500858.935395,0
+TV.US,D,20070423,000000,27.9501,27.9501,27.3383,27.4136,2296578.2905048,0
+TV.US,D,20070424,000000,27.5535,27.6308,27.1479,27.2996,1245076.1653818,0
+TV.US,D,20070425,000000,27.488,27.6308,26.8752,27.1955,1934419.3465389,0
+TV.US,D,20070426,000000,27.7329,27.7329,26.6392,26.7245,2015865.9814696,0
+TV.US,D,20070427,000000,26.7889,26.9129,26.1493,26.5351,3072140.0434031,0
+TV.US,D,20070430,000000,26.6094,26.6679,25.95,25.9966,1861731.010678,0
+TV.US,D,20070501,000000,26.4032,26.4032,25.8379,26.1106,2291074.2264492,0
+TV.US,D,20070502,000000,26.1106,26.9129,25.9966,26.8653,2737786.8081593,0
+TV.US,D,20070503,000000,27.2054,27.3284,26.9129,27.0348,1968700.2467783,0
+TV.US,D,20070504,000000,27.2054,27.251,26.7245,26.9406,3706816.7151445,0
+TV.US,D,20070507,000000,27.016,27.0824,26.6015,26.7443,2227142.1727786,0
+TV.US,D,20070508,000000,26.6015,26.8276,26.3189,26.6015,2676297.1955189,0
+TV.US,D,20070509,000000,26.6015,27.0249,26.423,26.9793,1751163.6616149,0
+TV.US,D,20070510,000000,26.8752,26.8752,26.0928,26.1394,1838512.6942953,0
+TV.US,D,20070511,000000,26.1394,26.9694,26.1394,26.9605,1416704.5401993,0
+TV.US,D,20070514,000000,26.9694,27.0249,26.6094,26.8464,1383417.9615353,0
+TV.US,D,20070515,000000,26.8464,26.9505,26.4597,26.545,1069737.7407914,0
+TV.US,D,20070516,000000,26.8365,27.4037,26.7245,27.3839,1731446.6479807,0
+TV.US,D,20070517,000000,27.366,27.5634,27.1866,27.3383,1835370.3960913,0
+TV.US,D,20070518,000000,27.3383,27.7429,27.2411,27.6853,1666566.6609623,0
+TV.US,D,20070521,000000,27.6675,27.96,27.6397,27.8559,1461651.7074809,0
+TV.US,D,20070522,000000,27.7627,28.1752,27.723,28.1405,2830015.6807014,0
+TV.US,D,20070523,000000,28.2704,28.3368,27.7429,27.9313,2126966.7951508,0
+TV.US,D,20070524,000000,28.0443,28.0741,26.9793,27.016,3014153.7503906,0
+TV.US,D,20070525,000000,27.3095,27.3561,26.9208,27.13,3353914.2394758,0
+TV.US,D,20070529,000000,27.3561,27.5535,26.0829,26.3189,4755159.3985881,0
+TV.US,D,20070530,000000,25.9123,26.782,25.7338,26.773,6296299.3510408,0
+TV.US,D,20070531,000000,26.8841,27.4226,26.8653,27.1479,5085888.3014362,0
+TV.US,D,20070601,000000,27.2798,27.611,27.1677,27.2342,2657222.5579938,0
+TV.US,D,20070604,000000,27.2342,27.3383,26.9029,27.1023,2205113.8152794,0
+TV.US,D,20070605,000000,27.0923,27.2153,26.4329,26.5539,2675349.2621711,0
+TV.US,D,20070606,000000,26.3566,26.5172,25.9321,26.0541,2971219.4288135,0
+TV.US,D,20070607,000000,25.9421,26.2614,25.1954,25.3193,4213646.4230201,0
+TV.US,D,20070608,000000,25.469,25.479,24.9415,25.2826,5533139.389963,0
+TV.US,D,20070611,000000,25.469,25.7338,25.3848,25.5077,5171332.3914634,0
+TV.US,D,20070612,000000,25.2529,25.7893,24.8384,25.243,3731515.4210533,0
+TV.US,D,20070613,000000,25.3372,25.7606,25.3005,25.5256,3248327.5742476,0
+TV.US,D,20070614,000000,25.6961,26.0442,25.592,25.9966,10374148.27135,0
+TV.US,D,20070615,000000,26.4131,27.2996,26.4131,26.9307,5528582.2508154,0
+TV.US,D,20070618,000000,26.8841,27.3472,26.8553,27.1112,2576974.957904,0
+TV.US,D,20070619,000000,27.2242,27.2242,26.6679,26.6769,2873054.8800106,0
+TV.US,D,20070620,000000,26.4795,26.7245,25.9321,26.0353,2397391.0020432,0
+TV.US,D,20070621,000000,26.0353,26.3466,25.7517,26.187,2226824.5142632,0
+TV.US,D,20070622,000000,25.95,26.0353,25.7517,25.8945,2549622.0386214,0
+TV.US,D,20070625,000000,25.828,25.8945,25.1002,25.4403,4501990.6039448,0
+TV.US,D,20070626,000000,25.4304,25.5533,24.7511,24.8562,2983517.3513416,0
+TV.US,D,20070627,000000,24.6777,25.2628,24.2999,25.0565,5281050.6342723,0
+TV.US,D,20070628,000000,24.6024,26.0263,24.6024,25.6684,4974384.1118624,0
+TV.US,D,20070629,000000,25.6684,26.1592,25.6684,26.0442,3235818.8878156,0
+TV.US,D,20070702,000000,26.309,26.3754,25.6862,26.1771,2179189.8550966,0
+TV.US,D,20070703,000000,25.8479,26.2614,25.7606,25.9421,1742119.974101,0
+TV.US,D,20070705,000000,26.1295,26.3377,26.0065,26.2048,1958157.0093834,0
+TV.US,D,20070706,000000,26.2326,26.4131,26.064,26.2524,2419974.0013949,0
+TV.US,D,20070709,000000,26.4131,26.5727,26.187,26.3189,1419757.0872671,0
+TV.US,D,20070710,000000,25.9321,26.2128,25.6684,25.6961,1686603.3499915,0
+TV.US,D,20070711,000000,25.7427,26.0928,25.5533,26.0928,1496210.9370862,0
+TV.US,D,20070712,000000,26.2128,26.9793,26.2128,26.782,1830033.7330312,0
+TV.US,D,20070713,000000,26.9694,27.366,26.7443,27.0923,1424443.3067003,0
+TV.US,D,20070716,000000,26.8841,27.0091,26.1969,26.4399,2825246.7692102,0
+TV.US,D,20070717,000000,26.2713,27.0636,26.2128,26.8841,2346188.4831058,0
+TV.US,D,20070718,000000,26.8653,27.4226,26.6491,27.251,2337180.0909826,0
+TV.US,D,20070719,000000,27.2153,27.374,26.9694,27.1023,1112670.045489,0
+TV.US,D,20070720,000000,26.8752,26.9991,25.9887,26.1394,1920035.9706457,0
+TV.US,D,20070723,000000,26.0353,26.545,25.9321,25.9421,1559392.7115964,0
+TV.US,D,20070724,000000,25.6783,26.1205,25.1775,25.9321,7206279.0610965,0
+TV.US,D,20070725,000000,26.0164,26.2048,25.6961,25.9123,3130640.6406787,0
+TV.US,D,20070726,000000,25.6961,25.6961,24.4328,24.7253,3997600.3117802,0
+TV.US,D,20070727,000000,24.7898,25.4889,24.2246,24.3941,5907679.9569547,0
+TV.US,D,20070730,000000,24.4784,25.0714,24.4497,24.5062,4855807.7344502,0
+TV.US,D,20070731,000000,24.6202,24.8939,23.8001,23.818,3631967.2929385,0
+TV.US,D,20070801,000000,23.7248,23.9895,23.4223,23.7149,3531795.9490695,0
+TV.US,D,20070802,000000,24.1214,24.3574,23.6197,24.0173,3927633.7547551,0
+TV.US,D,20070803,000000,23.6197,24.1115,23.4134,23.4134,2853764.4363829,0
+TV.US,D,20070806,000000,23.6484,23.9985,23.2627,23.9409,2210465.6049355,0
+TV.US,D,20070807,000000,23.7248,24.7154,23.6296,24.29,4530780.5498451,0
+TV.US,D,20070808,000000,24.6579,25.1388,23.9409,24.526,3102353.9062046,0
+TV.US,D,20070809,000000,24.0639,24.414,23.3936,23.4511,3361331.3137024,0
+TV.US,D,20070810,000000,23.1209,23.2061,22.2066,22.8373,6144703.6314935,0
+TV.US,D,20070813,000000,23.1774,23.5909,23.0068,23.2894,3653708.2451142,0
+TV.US,D,20070814,000000,23.3192,23.574,22.3553,22.4327,5171436.2607557,0
+TV.US,D,20070815,000000,22.395,22.9047,21.801,22.3365,4311383.3933767,0
+TV.US,D,20070816,000000,21.7246,22.3365,21.092,22.1481,10993770.954777,0
+TV.US,D,20070817,000000,22.9414,23.2894,22.6677,22.9325,3557768.3143595,0
+TV.US,D,20070820,000000,23.2528,23.3559,22.507,22.7044,1466314.7328003,0
+TV.US,D,20070821,000000,22.5646,22.7431,22.273,22.5269,2175833.7676695,0
+TV.US,D,20070822,000000,22.5735,23.4223,22.5735,23.1298,2265413.4690364,0
+TV.US,D,20070823,000000,23.103,23.5364,23.0544,23.461,2780616.2520043,0
+TV.US,D,20070824,000000,23.3936,24.3088,23.3836,24.2335,2779449.4872348,0
+TV.US,D,20070827,000000,24.054,24.1214,23.8467,23.9985,2492696.6242067,0
+TV.US,D,20070828,000000,23.4134,23.7634,22.867,22.9791,2578671.1535328,0
+TV.US,D,20070829,000000,23.3936,24.0639,23.1397,23.9598,1821764.5272312,0
+TV.US,D,20070830,000000,23.8844,24.2246,23.6008,24.0837,1625859.9827525,0
+TV.US,D,20070831,000000,24.5746,24.7154,24.2156,24.5825,1374405.5356531,0
+TV.US,D,20070904,000000,24.6301,25.3272,24.5825,25.2727,1253024.6873471,0
+TV.US,D,20070905,000000,25.0089,25.0902,24.6024,24.8661,1069525.9684477,0
+TV.US,D,20070906,000000,24.7987,25.469,24.7987,25.2152,1690419.2859362,0
+TV.US,D,20070907,000000,25.0902,25.0902,24.3574,24.4873,1709607.877151,0
+TV.US,D,20070910,000000,24.9127,25.0902,24.054,24.1303,1345360.4545007,0
+TV.US,D,20070911,000000,24.3485,25.1864,24.3485,25.0179,1279104.9556883,0
+TV.US,D,20070912,000000,24.7898,25.0278,24.5548,24.7154,1485820.9825305,0
+TV.US,D,20070913,000000,24.9514,25.1864,24.6777,24.7342,1101009.4568714,0
+TV.US,D,20070914,000000,24.5161,24.65,24.1214,24.3188,1439283.505792,0
+TV.US,D,20070917,000000,24.1958,24.3088,23.4035,23.5086,1286418.1606226,0
+TV.US,D,20070918,000000,23.7714,24.8086,23.6484,24.5548,3534553.023296,0
+TV.US,D,20070919,000000,24.9603,25.3669,24.414,24.5746,1953429.4439212,0
+TV.US,D,20070920,000000,24.4229,24.526,23.8745,23.9499,1523031.4001905,0
+TV.US,D,20070921,000000,24.054,24.4497,23.3648,23.4511,2731640.3679946,0
+TV.US,D,20070924,000000,23.583,23.7248,23.1209,23.2894,3809646.3061462,0
+TV.US,D,20070925,000000,23.0634,23.4322,22.9969,23.2994,1579245.8645944,0
+TV.US,D,20070926,000000,23.5364,23.5552,23.2061,23.347,1833851.6858554,0
+TV.US,D,20070927,000000,23.4511,23.6008,23.2726,23.347,2177530.9717379,0
+TV.US,D,20070928,000000,23.347,23.4788,22.6389,22.7986,5791482.4888696,0
+TV.US,D,20071001,000000,22.5358,22.5457,21.9428,22.2443,7812438.0656651,0
+TV.US,D,20071002,000000,22.4505,23.1774,22.3087,23.0148,6515419.1865829,0
+TV.US,D,20071003,000000,22.8858,23.2349,22.6677,22.9513,2641532.2442083,0
+TV.US,D,20071004,000000,23.1962,23.583,22.9602,23.5274,3862756.7930559,0
+TV.US,D,20071005,000000,23.7813,24.5349,23.7813,24.2702,2707364.1983334,0
+TV.US,D,20071008,000000,24.2434,24.3574,23.6861,24.1492,1923213.5642402,0
+TV.US,D,20071009,000000,24.3386,24.5825,24.0173,24.1859,1572177.7105149,0
+TV.US,D,20071010,000000,24.1492,24.5548,24.0837,24.3664,2387005.0812464,0
+TV.US,D,20071011,000000,24.76,25.243,24.2702,24.4328,2448914.2048152,0
+TV.US,D,20071012,000000,24.3941,25.0813,24.2335,25.0813,2124071.5646811,0
+TV.US,D,20071015,000000,25.0179,25.3005,24.7342,24.8086,1937420.4631804,0
+TV.US,D,20071016,000000,24.76,24.8185,24.3088,24.414,1803742.700786,0
+TV.US,D,20071017,000000,24.6202,24.7342,24.1859,24.5161,2099614.8843079,0
+TV.US,D,20071018,000000,24.3386,24.5161,24.2246,24.2702,2313009.8074932,0
+TV.US,D,20071019,000000,24.2335,24.3188,23.2061,23.347,7907848.5655607,0
+TV.US,D,20071022,000000,23.1873,23.7912,22.9969,23.7436,1240199.3508393,0
+TV.US,D,20071023,000000,23.8646,24.0927,23.696,23.8646,6920162.5235391,0
+TV.US,D,20071024,000000,23.696,23.8646,23.337,23.4888,4675421.0605629,0
+TV.US,D,20071025,000000,23.6385,23.6861,23.2061,23.3192,2586832.4562814,0
+TV.US,D,20071026,000000,23.5175,23.6385,22.9969,23.2061,2783479.2124026,0
+TV.US,D,20071029,000000,23.2994,23.4788,22.8769,22.9235,5466248.5741196,0
+TV.US,D,20071030,000000,22.8472,23.2428,22.7044,23.0634,2115408.058946,0
+TV.US,D,20071031,000000,23.347,23.6385,22.9414,23.4422,2233291.6382626,0
+TV.US,D,20071101,000000,23.103,23.103,22.3464,22.3553,1819734.5380513,0
+TV.US,D,20071102,000000,22.4505,22.5358,21.7722,22.2919,3292108.9851994,0
+TV.US,D,20071105,000000,22.1679,22.3365,21.6771,22.0925,1790812.4865462,0
+TV.US,D,20071106,000000,22.395,23.1774,22.2919,22.4505,4028659.2470768,0
+TV.US,D,20071107,000000,22.2443,22.4416,21.923,22.0063,2938781.9564036,0
+TV.US,D,20071108,000000,22.3553,22.4029,21.0821,21.6771,4493617.5288525,0
+TV.US,D,20071109,000000,21.1505,21.6215,20.9889,21.0821,5953901.7920572,0
+TV.US,D,20071112,000000,20.8292,21.329,20.7905,20.7905,4456799.3942482,0
+TV.US,D,20071113,000000,21.3191,22.1768,21.3191,22.0648,5814275.2436855,0
+TV.US,D,20071114,000000,22.1867,22.631,22.158,22.4029,3447164.6614661,0
+TV.US,D,20071115,000000,22.0549,22.752,21.9131,22.3553,1835015.4253058,0
+TV.US,D,20071116,000000,22.4604,22.7431,22.1679,22.7331,1213695.5378108,0
+TV.US,D,20071119,000000,22.6677,22.6865,21.9131,22.1679,1264156.8535453,0
+TV.US,D,20071120,000000,22.3365,22.5269,21.5352,21.8942,1358929.0110907,0
+TV.US,D,20071121,000000,21.6017,21.8655,21.329,21.6017,1379601.0171508,0
+TV.US,D,20071123,000000,21.7911,22.0449,21.4986,21.6949,702945.01625827,0
+TV.US,D,20071126,000000,21.5838,21.9041,21.3468,21.3845,1374698.991615,0
+TV.US,D,20071127,000000,21.6116,21.923,21.0722,21.7911,2787249.7685595,0
+TV.US,D,20071128,000000,21.7911,22.8571,21.7911,22.6122,2764775.6806988,0
+TV.US,D,20071129,000000,22.2542,22.8958,22.1867,22.7817,1588438.8011886,0
+TV.US,D,20071130,000000,23.337,23.4223,22.631,22.7986,2126304.250247,0
+TV.US,D,20071203,000000,22.7986,22.9602,22.3087,22.5358,1665295.0184606,0
+TV.US,D,20071204,000000,22.3553,22.5358,22.0162,22.3752,3581620.9393334,0
+TV.US,D,20071205,000000,22.5933,22.8283,22.507,22.6865,3674588.9981988,0
+TV.US,D,20071206,000000,22.9146,23.2061,22.7044,23.2061,1371494.1701477,0
+TV.US,D,20071207,000000,23.4322,23.4511,23.2061,23.337,1810520.4242228,0
+TV.US,D,20071210,000000,23.337,24.0084,23.1486,23.818,2056468.7903871,0
+TV.US,D,20071211,000000,23.9598,24.76,23.2428,23.2627,6890839.1130208,0
+TV.US,D,20071212,000000,23.6008,24.6876,23.4689,24.0262,2419754.1615333,0
+TV.US,D,20071213,000000,23.6197,23.6772,22.7331,23.1962,2638036.9920982,0
+TV.US,D,20071214,000000,23.0148,23.4689,22.7817,23.0832,3829151.5474367,0
+TV.US,D,20071217,000000,22.7331,23.103,22.3276,22.4505,2052918.0740918,0
+TV.US,D,20071218,000000,22.6389,23.0634,22.395,22.8571,2567813.2829415,0
+TV.US,D,20071219,000000,22.6122,23.1486,22.6122,22.6766,1455821.9173919,0
+TV.US,D,20071220,000000,22.9513,23.0832,22.7143,22.8373,1561797.8403565,0
+TV.US,D,20071221,000000,23.1119,23.2061,22.8184,23.0832,1759382.4454283,0
+TV.US,D,20071224,000000,23.1298,23.2894,23.0346,23.2528,434001.198892,0
+TV.US,D,20071226,000000,23.1298,23.5274,23.1119,23.3281,952278.7146019,0
+TV.US,D,20071227,000000,23.2061,23.2061,22.4981,22.507,952489.47850582,0
+TV.US,D,20071228,000000,22.867,22.867,22.4228,22.4327,3102728.037345,0
+TV.US,D,20071231,000000,22.4327,22.6488,22.1867,22.4228,797081.85677273,0
+TV.US,D,20080102,000000,22.2641,22.4228,21.801,21.8476,4068204.2027157,0
+TV.US,D,20080103,000000,21.923,21.923,21.3845,21.7048,3327516.3126191,0
+TV.US,D,20080104,000000,21.4698,21.4986,21.0077,21.4143,2835293.8542571,0
+TV.US,D,20080107,000000,21.5838,21.5938,21.2526,21.4044,3141502.5450289,0
+TV.US,D,20080108,000000,21.6215,21.6483,21.1971,21.2814,5368640.6840486,0
+TV.US,D,20080109,000000,21.0355,21.2814,20.8471,21.2616,3995984.79133,0
+TV.US,D,20080110,000000,20.8947,21.9964,20.8947,21.9131,2281208.660554,0
+TV.US,D,20080111,000000,21.7623,21.7623,21.3191,21.3369,4428578.2083565,0
+TV.US,D,20080114,000000,21.5085,22.1302,21.4044,21.7435,3731305.6655891,0
+TV.US,D,20080115,000000,21.5739,21.7246,20.7905,20.9323,6650900.0392176,0
+TV.US,D,20080116,000000,20.5644,20.7995,19.7533,20.4326,6692974.1617036,0
+TV.US,D,20080117,000000,20.4425,20.6021,19.7811,19.8753,5568547.7258224,0
+TV.US,D,20080118,000000,20.2233,20.5357,19.6789,20.1222,3989308.9203061,0
+TV.US,D,20080122,000000,19.1028,19.9893,19.1028,19.669,7122123.7570464,0
+TV.US,D,20080123,000000,19.4042,20.5555,18.7914,20.4891,8410160.4634384,0
+TV.US,D,20080124,000000,20.6586,21.686,20.4028,20.7717,4565648.3620084,0
+TV.US,D,20080125,000000,21.2249,21.2814,20.0448,20.0547,3034188.4225403,0
+TV.US,D,20080128,000000,19.8108,20.5644,19.5173,20.5178,2319582.8176644,0
+TV.US,D,20080129,000000,20.6586,20.9512,20.4891,20.8947,1207867.7646013,0
+TV.US,D,20080130,000000,20.8094,21.2526,20.6021,20.8471,1746285.8386327,0
+TV.US,D,20080131,000000,20.6586,21.1505,20.2531,20.9889,3072187.4400705,0
+TV.US,D,20080201,000000,21.1108,21.4896,20.9789,21.2249,2399722.5147029,0
+TV.US,D,20080204,000000,22.2641,22.2641,20.97,21.0553,1127590.9197593,0
+TV.US,D,20080205,000000,20.7439,20.9046,19.9794,20.0924,4037587.9724613,0
+TV.US,D,20080206,000000,20.2808,20.3493,19.904,19.9794,4434192.1923429,0
+TV.US,D,20080207,000000,19.7335,20.0081,19.2436,19.8753,4599943.380404,0
+TV.US,D,20080208,000000,19.7146,20.2055,19.6978,20.1222,1985465.5573178,0
+TV.US,D,20080211,000000,20.1965,20.5178,19.7622,20.4326,1930744.5921566,0
+TV.US,D,20080212,000000,20.6586,21.1207,20.375,20.6963,4125976.706505,0
+TV.US,D,20080213,000000,20.8094,21.8198,20.7628,21.7336,4605461.5626159,0
+TV.US,D,20080214,000000,21.7336,22.0737,21.5938,21.8476,2890441.3894249,0
+TV.US,D,20080215,000000,21.8198,21.8198,21.3845,21.4698,1640930.106103,0
+TV.US,D,20080219,000000,21.7147,21.8744,21.451,21.6017,961353.66374746,0
+TV.US,D,20080220,000000,21.5085,21.686,21.2616,21.6017,1976854.4904488,0
+TV.US,D,20080221,000000,21.686,21.7435,21.1693,21.329,1675190.8375478,0
+TV.US,D,20080222,000000,21.4311,21.686,20.8094,21.5938,3681681.3548318,0
+TV.US,D,20080225,000000,21.4311,21.7911,21.3468,21.7623,4007515.2912222,0
+TV.US,D,20080226,000000,21.5938,21.9428,20.9889,21.4222,17186111.262317,0
+TV.US,D,20080227,000000,21.3191,21.801,21.206,21.5838,2995283.826131,0
+TV.US,D,20080228,000000,21.4896,21.8109,21.3468,21.3944,1662592.3999797,0
+TV.US,D,20080229,000000,21.1872,21.2715,20.6398,20.7529,2803938.4376794,0
+TV.US,D,20080303,000000,20.5922,21.1872,20.4514,21.1019,2197248.9938119,0
+TV.US,D,20080304,000000,20.9889,21.092,20.5922,20.8947,1748619.3681718,0
+TV.US,D,20080305,000000,21.0355,21.215,20.6487,20.9512,1385657.7061794,0
+TV.US,D,20080306,000000,20.7152,20.9135,19.9595,20.0181,3237806.5225268,0
+TV.US,D,20080307,000000,19.8108,20.3393,19.6492,20.0181,2818973.2656393,0
+TV.US,D,20080310,000000,20.1222,20.1678,19.7245,19.7811,2144457.1738574,0
+TV.US,D,20080311,000000,20.4891,20.5823,20.14,20.5823,4229549.517589,0
+TV.US,D,20080312,000000,20.7717,20.97,20.385,20.4226,1583354.2480614,0
+TV.US,D,20080313,000000,19.9794,21.1207,19.8009,20.97,2097982.2203822,0
+TV.US,D,20080314,000000,21.1505,21.1872,19.9695,20.3294,1874950.6471208,0
+TV.US,D,20080317,000000,19.5728,20.6963,19.5728,20.3393,1906041.8524889,0
+TV.US,D,20080318,000000,21.0077,21.7722,20.5178,21.5739,3332948.7774537,0
+TV.US,D,20080319,000000,21.4896,22.1203,21.1971,21.1971,3523845.4102248,0
+TV.US,D,20080320,000000,21.4698,21.5352,20.6775,21.4986,2443084.4147262,0
+TV.US,D,20080324,000000,21.4222,22.9325,21.4222,22.7044,3014472.4173458,0
+TV.US,D,20080325,000000,22.5556,22.9969,21.9805,22.8769,2061344.5964898,0
+TV.US,D,20080326,000000,22.7331,23.0346,22.3752,22.9414,1322459.7966335,0
+TV.US,D,20080327,000000,23.0634,23.6296,22.9791,23.3648,2542983.4798676,0
+TV.US,D,20080328,000000,23.4223,23.4223,22.5735,22.8958,1717556.3991163,0
+TV.US,D,20080331,000000,22.7431,23.103,22.6122,22.867,3432465.6439368,0
+TV.US,D,20080401,000000,23.2428,24.0173,23.2161,23.6197,3593720.1992343,0
+TV.US,D,20080402,000000,23.574,24.0262,23.4035,23.7634,2422067.5222779,0
+TV.US,D,20080403,000000,23.8378,23.8378,22.517,23.2349,4554060.3810514,0
+TV.US,D,20080404,000000,23.2815,23.5364,23.1119,23.2349,1694235.221881,0
+TV.US,D,20080407,000000,23.6682,23.7535,23.1873,23.5086,1251542.2809415,0
+TV.US,D,20080408,000000,23.2061,23.347,22.9325,23.1209,2072380.9609136,0
+TV.US,D,20080409,000000,23.1675,23.2994,22.7143,22.9146,1716542.9171859,0
+TV.US,D,20080410,000000,22.3752,23.1486,22.3752,23.0247,1666566.6609623,0
+TV.US,D,20080411,000000,22.3553,22.7143,22.0162,22.1867,1404567.9680283,0
+TV.US,D,20080414,000000,21.9964,22.2155,21.8942,21.9964,784767.79920894,0
+TV.US,D,20080415,000000,22.2066,22.4505,22.0063,22.395,1026969.81177,0
+TV.US,D,20080416,000000,22.5269,23.3192,22.4604,23.2894,1831689.5910706,0
+TV.US,D,20080417,000000,23.4689,23.696,23.0634,23.5364,1816751.5733249,0
+TV.US,D,20080418,000000,23.818,24.0173,23.103,23.7248,1844761.9953126,0
+TV.US,D,20080421,000000,23.696,23.9598,23.5086,23.9598,1369266.5267804,0
+TV.US,D,20080422,000000,23.9499,24.0173,23.4888,23.931,1909419.1171503,0
+TV.US,D,20080423,000000,23.7049,24.2246,23.6861,23.9895,1576265.9251872,0
+TV.US,D,20080424,000000,24.1115,24.6024,23.574,24.0837,1955322.2852976,0
+TV.US,D,20080425,000000,24.2702,24.64,23.9033,24.5647,2683148.5350561,0
+TV.US,D,20080428,000000,24.1303,24.5746,23.7149,23.7912,1987440.0823125,0
+TV.US,D,20080429,000000,23.6772,24.1859,23.3836,23.6197,2197833.8888562,0
+TV.US,D,20080430,000000,23.4511,24.1115,23.0346,23.2815,2073283.5144734,0
+TV.US,D,20080501,000000,23.4322,23.9033,22.7817,23.8001,2826723.1249774,0
+TV.US,D,20080502,000000,24.1859,24.3088,23.818,24.0441,1736939.6191993,0
+TV.US,D,20080505,000000,23.3936,24.3852,23.1397,23.8844,1079014.3778833,0
+TV.US,D,20080506,000000,23.8001,24.2057,23.583,24.1403,1547572.7895012,0
+TV.US,D,20080507,000000,23.7813,24.404,23.3192,23.818,3399755.8927994,0
+TV.US,D,20080508,000000,23.9598,23.9598,23.4689,23.574,3055885.0033678,0
+TV.US,D,20080509,000000,23.5364,23.583,23.1774,23.4987,985331.33524809,0
+TV.US,D,20080512,000000,23.6772,24.2156,23.5651,24.1115,1750735.0747289,0
+TV.US,D,20080513,000000,23.9499,24.9038,23.931,24.6113,2361695.2608602,0
+TV.US,D,20080514,000000,24.6202,25.4115,24.6202,24.9316,3131577.4811895,0
+TV.US,D,20080515,000000,25.1289,25.7993,24.8384,25.7695,2180670.2446227,0
+TV.US,D,20080516,000000,25.95,25.95,25.4026,25.5831,2871074.3043776,0
+TV.US,D,20080519,000000,25.7427,26.5271,25.5256,26.1106,3056070.5562785,0
+TV.US,D,20080520,000000,26.0353,26.0353,24.7422,25.1002,4196831.6989337,0
+TV.US,D,20080521,000000,25.3372,25.357,24.5161,24.8463,2497203.3413676,0
+TV.US,D,20080522,000000,24.5349,25.4115,24.5349,25.243,1294707.5352171,0
+TV.US,D,20080523,000000,24.999,24.999,24.5924,24.7065,1125674.8842691,0
+TV.US,D,20080527,000000,24.5161,24.8463,24.3763,24.6202,1579838.8271567,0
+TV.US,D,20080528,000000,24.8463,24.9792,24.4417,24.6678,1784206.1978638,0
+TV.US,D,20080529,000000,24.6678,24.7987,24.526,24.65,1581660.0693121,0
+TV.US,D,20080530,000000,24.9038,24.9038,24.5647,24.7154,1860803.2461248,0
+TV.US,D,20080602,000000,24.7422,24.8463,24.1214,24.4972,1336707.033163,0
+TV.US,D,20080603,000000,24.4328,24.6202,23.818,23.9985,1999310.4263943,0
+TV.US,D,20080604,000000,23.7634,24.4417,23.6682,24.3188,3071348.4182137,0
+TV.US,D,20080605,000000,24.526,24.9227,24.3664,24.8086,2926702.8652973,0
+TV.US,D,20080606,000000,24.6202,24.9703,23.6682,24.3664,3422716.0486108,0
+TV.US,D,20080609,000000,24.9891,24.9891,23.7149,23.9895,1600441.2508753,0
+TV.US,D,20080610,000000,23.9598,23.9598,23.4322,23.5909,1613445.0812156,0
+TV.US,D,20080611,000000,23.3936,23.7813,22.9414,22.9414,1688227.9463992,0
+TV.US,D,20080612,000000,23.2061,23.5463,23.0832,23.2528,2055220.3419992,0
+TV.US,D,20080613,000000,23.574,23.7149,23.2428,23.5909,1423787.8208747,0
+TV.US,D,20080616,000000,23.4888,23.6197,23.0733,23.2528,2861118.9873462,0
+TV.US,D,20080617,000000,23.5274,23.6008,22.4416,22.5834,3367519.0998962,0
+TV.US,D,20080618,000000,22.5269,22.6211,22.1203,22.2443,2698441.5235873,0
+TV.US,D,20080619,000000,22.2244,22.3553,21.8843,22.2829,2757162.9691642,0
+TV.US,D,20080620,000000,21.9131,22.1679,21.451,21.7812,3246919.7923821,0
+TV.US,D,20080623,000000,21.3756,22.1481,21.3756,22.1104,1729163.5404281,0
+TV.US,D,20080624,000000,22.0737,22.631,21.8198,22.507,2561866.5138437,0
+TV.US,D,20080625,000000,22.3553,23.1119,22.2244,22.9513,3387200.8181397,0
+TV.US,D,20080626,000000,22.3652,22.9701,22.3553,22.4327,1671620.9608976,0
+TV.US,D,20080627,000000,22.5556,22.8769,22.0836,22.3851,1692982.7397342,0
+TV.US,D,20080630,000000,22.4416,22.6389,22.1302,22.2829,1506244.9124167,0
+TV.US,D,20080701,000000,21.9329,22.1104,21.5085,21.8476,2268181.6360999,0
+TV.US,D,20080702,000000,21.9964,22.0925,20.9789,21.0355,2814163.0081191,0
+TV.US,D,20080703,000000,21.0553,21.7623,20.9046,21.092,1462237.610965,0
+TV.US,D,20080707,000000,21.2338,21.686,21.0156,21.6314,2587407.2669285,0
+TV.US,D,20080708,000000,21.5452,21.7623,21.1693,21.6949,2170143.1422635,0
+TV.US,D,20080709,000000,21.6949,22.158,21.4311,21.5174,2069566.4056224,0
+TV.US,D,20080710,000000,21.5263,21.7534,21.1505,21.4044,1940051.4824404,0
+TV.US,D,20080711,000000,21.1019,21.3845,20.6963,20.856,2321928.4484803,0
+TV.US,D,20080714,000000,20.9234,21.1505,20.6398,20.8758,1345098.2601705,0
+TV.US,D,20080715,000000,20.7529,21.3845,20.3562,21.0355,1813321.8697974,0
+TV.US,D,20080716,000000,21.2715,21.3092,20.8758,21.1307,3402241.696738,0
+TV.US,D,20080717,000000,21.329,22.6677,21.329,22.5556,4928507.1631481,0
+TV.US,D,20080718,000000,22.7044,23.0445,22.1967,22.3553,3122657.8317626,0
+TV.US,D,20080721,000000,22.8283,22.9235,22.3365,22.5457,2712677.6672797,0
+TV.US,D,20080722,000000,22.4604,22.4604,22.1867,22.3276,1482061.5192108,0
+TV.US,D,20080723,000000,22.517,22.6677,22.0162,22.5269,2943029.5045535,0
+TV.US,D,20080724,000000,22.4128,22.4128,21.0355,21.2338,2369482.4324684,0
+TV.US,D,20080725,000000,21.1872,21.5352,20.9413,21.3468,2100272.3870129,0
+TV.US,D,20080728,000000,21.3568,21.5452,21.1872,21.2616,1058847.6001288,0
+TV.US,D,20080729,000000,21.1406,21.8278,20.97,21.8109,1875907.6564262,0
+TV.US,D,20080730,000000,21.8942,22.2443,21.451,21.7623,1315626.6090115,0
+TV.US,D,20080731,000000,21.5085,21.801,21.1594,21.215,2201990.6774303,0
+TV.US,D,20080801,000000,21.441,21.4797,20.9323,21.3468,1460375.0227806,0
+TV.US,D,20080804,000000,21.3092,21.3667,20.5823,20.6775,2095167.6650911,0
+TV.US,D,20080805,000000,21.0355,21.5739,21.0077,21.2526,2467270.8332513,0
+TV.US,D,20080806,000000,21.3568,22.9513,20.9601,22.6955,4089102.0992757,0
+TV.US,D,20080807,000000,22.6865,22.9969,22.2919,22.8283,3827462.4108861,0
+TV.US,D,20080808,000000,22.6588,22.8769,22.3365,22.8085,1730665.1071886,0
+TV.US,D,20080811,000000,22.7331,23.2061,22.6865,23.1576,2289906.4532399,0
+TV.US,D,20080812,000000,23.1675,23.583,22.9701,23.337,2829183.7179227,0
+TV.US,D,20080813,000000,23.1873,23.4788,22.9602,23.4689,1375399.8572286,0
+TV.US,D,20080814,000000,23.2061,24.0738,23.2061,23.8943,4663845.1808827,0
+TV.US,D,20080815,000000,23.8646,24.5647,23.7337,24.4873,5231001.7703881,0
+TV.US,D,20080818,000000,24.64,24.64,23.8279,24.1403,2505335.3993641,0
+TV.US,D,20080819,000000,23.8279,23.9033,23.225,23.4511,2036713.4560431,0
+TV.US,D,20080820,000000,23.4788,23.4788,22.8769,23.225,2068291.7378015,0
+TV.US,D,20080821,000000,23.1397,23.4689,22.8085,23.0733,1331489.3659912,0
+TV.US,D,20080822,000000,22.8085,23.4134,22.8085,23.2627,755692.46486457,0
+TV.US,D,20080825,000000,22.9791,23.2528,22.4416,22.5556,779992.83707934,0
+TV.US,D,20080826,000000,22.4505,22.5457,22.036,22.3176,1096640.8959537,0
+TV.US,D,20080827,000000,22.5457,22.7619,22.3008,22.4416,787696.3081898,0
+TV.US,D,20080828,000000,22.7232,22.7232,21.8843,22.2343,1496880.5410681,0
+TV.US,D,20080829,000000,22.1768,22.1768,21.8278,21.8655,1394749.7988004,0
+TV.US,D,20080902,000000,21.9428,22.4505,21.9329,22.3008,1610420.7704602,0
+TV.US,D,20080903,000000,22.1867,22.3276,21.801,22.0648,1473716.6804309,0
+TV.US,D,20080904,000000,22.0162,22.1679,21.6414,21.9329,1735633.6897467,0
+TV.US,D,20080905,000000,21.7336,21.7534,21.3568,21.4698,2525045.3539201,0
+TV.US,D,20080908,000000,21.7534,22.6389,21.6314,22.5358,5038406.9251088,0
+TV.US,D,20080909,000000,22.507,22.6122,22.036,22.0737,1686146.526793,0
+TV.US,D,20080910,000000,22.2155,22.5457,21.9517,22.3087,2796128.0719573,0
+TV.US,D,20080911,000000,21.8942,22.4327,21.8942,22.3464,3054467.1371051,0
+TV.US,D,20080912,000000,22.158,22.4029,21.3369,21.6215,5381598.1261612,0
+TV.US,D,20080915,000000,21.1019,21.5174,20.2055,20.2332,2929524.4796666,0
+TV.US,D,20080916,000000,19.9982,20.612,19.4796,20.3939,4124998.5199653,0
+TV.US,D,20080917,000000,20.1866,20.5178,18.6387,18.7914,4705255.7500252,0
+TV.US,D,20080918,000000,19.1028,21.4797,18.8856,20.5823,4995025.8647305,0
+TV.US,D,20080919,000000,21.4609,23.9132,20.8758,21.2903,5446202.8091328,0
+TV.US,D,20080922,000000,21.5085,21.6771,20.8758,21.0454,2528374.2134745,0
+TV.US,D,20080923,000000,20.8847,21.2526,20.0835,20.4326,1821798.8141821,0
+TV.US,D,20080924,000000,20.375,20.9512,20.2154,20.7053,1339512.5124966,0
+TV.US,D,20080925,000000,20.6676,21.3944,20.6586,21.329,2466448.95487,0
+TV.US,D,20080926,000000,21.0722,21.2249,20.7152,20.9789,1605613.5382592,0
+TV.US,D,20080929,000000,20.3939,20.4425,18.8301,18.9699,3439188.9116281,0
+TV.US,D,20080930,000000,19.9506,22.2641,18.7914,20.6299,3569898.8358921,0
+TV.US,D,20081001,000000,20.3007,20.9889,20.2154,20.9323,3395821.969406,0
+TV.US,D,20081002,000000,20.8193,20.8292,19.1504,19.319,2294258.8791219,0
+TV.US,D,20081003,000000,19.433,20.1123,18.244,18.2629,2446334.6159815,0
+TV.US,D,20081006,000000,17.6312,17.7066,16.1586,17.2633,3903365.6526117,0
+TV.US,D,20081007,000000,16.8379,17.422,16.2627,16.3183,4661988.6433366,0
+TV.US,D,20081008,000000,15.8016,16.8657,14.933,15.9702,5236888.033102,0
+TV.US,D,20081009,000000,16.5067,17.067,15.0827,15.3108,3296786.128675,0
+TV.US,D,20081010,000000,14.1883,15.7055,12.3676,14.5641,5025458.5589538,0
+TV.US,D,20081013,000000,15.7729,17.6114,15.6777,17.5935,3117461.3418252,0
+TV.US,D,20081014,000000,18.1974,18.5564,16.7348,16.8855,3217103.254835,0
+TV.US,D,20081015,000000,16.2717,16.6029,14.9419,15.3762,4175489.080452,0
+TV.US,D,20081016,000000,15.2443,16.1219,14.4986,16.0833,5846087.4834617,0
+TV.US,D,20081017,000000,16.1676,16.4521,15.6965,15.7917,2637385.5400315,0
+TV.US,D,20081020,000000,15.9801,16.1319,15.2523,15.4228,3401950.2576556,0
+TV.US,D,20081021,000000,15.0827,15.517,14.5363,14.6117,1829827.0028862,0
+TV.US,D,20081022,000000,14.094,14.3291,13.4892,13.8759,3544008.1542204,0
+TV.US,D,20081023,000000,13.5844,14.1972,12.7534,13.385,3698621.1254449,0
+TV.US,D,20081024,000000,12.5848,13.4703,12.2536,12.6393,3096238.7276715,0
+TV.US,D,20081027,000000,12.5074,13.2075,12.3676,12.5937,2804458.7925809,0
+TV.US,D,20081028,000000,13.0647,15.6311,13.0092,15.517,3401560.9999191,0
+TV.US,D,20081029,000000,15.3485,16.942,14.9796,16.5067,3857726.6956742,0
+TV.US,D,20081030,000000,17.057,17.6877,15.875,16.4611,3571410.4870499,0
+TV.US,D,20081031,000000,16.3282,16.9797,15.9524,16.6594,2610128.4225234,0
+TV.US,D,20081103,000000,16.9797,17.4507,16.4888,17.0739,2001580.4242304,0
+TV.US,D,20081104,000000,17.2821,18.0546,16.8379,18.016,3282386.617746,0
+TV.US,D,20081105,000000,17.649,17.649,16.0833,16.1408,1326926.1762052,0
+TV.US,D,20081106,000000,16.0376,16.0644,14.8189,14.9419,1856782.5969145,0
+TV.US,D,20081107,000000,15.1313,15.7253,14.8288,15.2622,1876338.2601916,0
+TV.US,D,20081110,000000,15.5746,15.7431,14.8288,15.0262,1691890.5995048,0
+TV.US,D,20081111,000000,14.8864,15.0083,14.2438,14.2438,2044078.0914037,0
+TV.US,D,20081112,000000,13.8947,14.0643,13.2829,13.3672,1947761.0041893,0
+TV.US,D,20081113,000000,13.6319,14.6702,12.8565,14.5928,3977534.3779988,0
+TV.US,D,20081114,000000,14.3648,14.7902,14.0455,14.2339,2816271.6555981,0
+TV.US,D,20081117,000000,13.8858,13.9622,13.0092,13.0647,1971444.2112883,0
+TV.US,D,20081118,000000,13.0647,13.5179,12.8962,13.4138,3187436.9748078,0
+TV.US,D,20081119,000000,13.2075,13.4604,12.9804,13.0092,6666859.6064115,0
+TV.US,D,20081120,000000,12.678,13.2353,12.4053,12.4598,5374826.4533629,0
+TV.US,D,20081121,000000,12.801,13.3672,12.4698,13.3474,4916600.515236,0
+TV.US,D,20081124,000000,13.6964,14.4332,13.4604,14.0068,3333474.174554,0
+TV.US,D,20081125,000000,14.4134,14.5829,13.6131,14.1109,2465903.3889751,0
+TV.US,D,20081126,000000,13.8491,14.216,13.509,14.1496,2765596.5506404,0
+TV.US,D,20081128,000000,14.3747,14.3747,13.8204,14.0167,625895.17855773,0
+TV.US,D,20081201,000000,13.2254,13.9979,13.2254,13.5556,1671509.0240874,0
+TV.US,D,20081202,000000,13.859,14.338,13.3573,13.8392,3021112.9929791,0
+TV.US,D,20081203,000000,13.4892,14.8288,13.4703,14.6702,3353243.6270542,0
+TV.US,D,20081204,000000,14.2825,14.8288,13.6964,14.0167,1689259.5802448,0
+TV.US,D,20081205,000000,13.6875,14.4034,13.394,14.3747,1727332.2138754,0
+TV.US,D,20081208,000000,14.461,15.1601,14.461,15.0182,2283264.8691669,0
+TV.US,D,20081209,000000,15.1868,15.1868,14.7346,14.9994,2991668.5696929,0
+TV.US,D,20081210,000000,15.1967,15.517,15.0182,15.4615,2746458.3814122,0
+TV.US,D,20081211,000000,15.1868,15.6588,14.8963,15.0182,3403486.111367,0
+TV.US,D,20081212,000000,14.8388,15.0083,13.7143,14.6504,1553736.3731413,0
+TV.US,D,20081215,000000,14.933,15.1025,14.4233,14.7059,2323424.9730422,0
+TV.US,D,20081216,000000,15.0262,15.1779,14.574,15.0083,3597522.0170228,0
+TV.US,D,20081217,000000,14.7446,15.0549,14.4332,14.933,2982723.7092727,0
+TV.US,D,20081218,000000,15.3108,15.3108,14.3291,14.4709,3154436.7930277,0
+TV.US,D,20081219,000000,14.6117,14.6216,13.7341,14.2061,2591744.5662145,0
+TV.US,D,20081222,000000,13.9909,14.1496,13.2075,13.6587,3117477.4768609,0
+TV.US,D,20081223,000000,13.6587,13.743,13.4039,13.509,1811180.952247,0
+TV.US,D,20081224,000000,13.6319,13.9979,13.4227,13.8104,998537.86197444,0
+TV.US,D,20081226,000000,13.9622,14.1496,13.5556,13.981,1087696.0355335,0
+TV.US,D,20081229,000000,13.859,13.9522,13.4316,13.6776,1599065.7390813,0
+TV.US,D,20081230,000000,13.6875,14.0068,13.4792,13.8204,1504307.6996921,0
+TV.US,D,20081231,000000,14.1496,14.1883,13.6042,14.094,1462578.4635943,0
+TV.US,D,20090102,000000,14.1496,14.9141,14.0742,14.7902,1622539.190716,0
+TV.US,D,20090105,000000,14.5641,15.3941,14.5363,15.2721,2433722.0602571,0
+TV.US,D,20090106,000000,15.4228,16.348,15.3762,15.7154,3490760.5195072,0
+TV.US,D,20090107,000000,15.7154,15.7154,14.6305,14.8388,3057902.891271,0
+TV.US,D,20090108,000000,14.696,14.696,14.1307,14.2438,2996934.6419718,0
+TV.US,D,20090109,000000,14.3648,14.3945,13.8858,14.094,1613460.2078115,0
+TV.US,D,20090112,000000,13.9046,14.1109,13.6776,13.6875,1508738.7838732,0
+TV.US,D,20090113,000000,13.6587,13.8947,13.5368,13.7053,1580887.6044776,0
+TV.US,D,20090114,000000,13.1788,13.7341,13.0092,13.5368,4602218.4204388,0
+TV.US,D,20090115,000000,13.4991,14.2249,13.2075,13.9909,4506806.9121034,0
+TV.US,D,20090116,000000,14.1496,14.3945,13.509,14.0068,2301402.6661813,0
+TV.US,D,20090120,000000,13.7817,14.0068,13.3771,13.4039,3807630.4351225,0
+TV.US,D,20090121,000000,13.9622,13.9622,13.0915,13.5467,5307184.3499193,0
+TV.US,D,20090122,000000,13.2254,14.3469,12.9894,14.2537,6815081.0866165,0
+TV.US,D,20090123,000000,13.6319,14.2438,13.5179,14.2061,4689042.0560189,0
+TV.US,D,20090126,000000,14.0355,14.5363,13.8947,14.2537,2582718.0221761,0
+TV.US,D,20090127,000000,14.2636,14.6216,13.9136,14.0643,2836479.7793816,0
+TV.US,D,20090128,000000,14.2537,14.4431,13.859,14.1307,2448413.0102685,0
+TV.US,D,20090129,000000,13.9522,13.9979,13.3474,13.5467,1657455.4079864,0
+TV.US,D,20090130,000000,13.5368,13.6587,13.0558,13.1976,3546855.9880228,0
+TV.US,D,20090202,000000,13.0191,13.6587,13.0191,13.3771,1957769.7685264,0
+TV.US,D,20090203,000000,13.4416,13.4416,13.0647,13.273,1831943.717883,0
+TV.US,D,20090204,000000,13.3384,13.3573,12.7355,12.801,4222996.6762124,0
+TV.US,D,20090205,000000,12.7177,13.4892,12.5659,13.2631,4436422.8610294,0
+TV.US,D,20090206,000000,13.2631,13.8491,13.2531,13.5744,3112405.0250104,0
+TV.US,D,20090209,000000,13.4416,13.6686,13.394,13.4792,2305445.5010657,0
+TV.US,D,20090210,000000,13.4703,13.5278,12.319,12.5273,4094810.8765968,0
+TV.US,D,20090211,000000,13.1014,13.1014,12.3289,12.4509,3838791.222832,0
+TV.US,D,20090212,000000,12.2804,12.7355,11.8956,12.5372,5774096.9878951,0
+TV.US,D,20090213,000000,12.6492,12.7177,12.3389,12.3488,2138962.1857593,0
+TV.US,D,20090217,000000,12.0275,12.1326,11.3284,11.6398,4631552.9237942,0
+TV.US,D,20090218,000000,11.736,11.7826,11.2352,11.4722,5257552.980084,0
+TV.US,D,20090219,000000,11.5922,11.8113,11.3859,11.4147,3115021.9261142,0
+TV.US,D,20090220,000000,11.2272,11.5922,11.1132,11.3859,3817765.2544261,0
+TV.US,D,20090223,000000,11.4623,11.6199,11.1033,11.1598,3248233.7893526,0
+TV.US,D,20090224,000000,11.1221,11.5644,11.0359,11.4523,4369513.8932709,0
+TV.US,D,20090225,000000,11.4047,11.4424,11.018,11.1886,2622275.0790917,0
+TV.US,D,20090226,000000,11.2996,11.3472,10.9605,11.0269,3961056.4727828,0
+TV.US,D,20090227,000000,10.7245,11.6497,10.7245,11.4801,6366612.8113336,0
+TV.US,D,20090302,000000,11.3185,11.4335,10.8008,10.9228,3795242.7614583,0
+TV.US,D,20090303,000000,11.0656,11.0745,10.6779,10.8494,2629932.1619745,0
+TV.US,D,20090304,000000,10.8494,11.4047,10.8494,11.2729,3137746.1070283,0
+TV.US,D,20090305,000000,11.0458,11.0557,10.2634,10.5083,5978852.6078989,0
+TV.US,D,20090306,000000,10.5648,10.9893,10.31,10.5847,3678430.1451368,0
+TV.US,D,20090309,000000,10.2535,10.8871,10.2535,10.3021,3219621.328845,0
+TV.US,D,20090310,000000,10.6402,10.7344,10.3665,10.6035,7095071.3528038,0
+TV.US,D,20090311,000000,10.6224,11.3472,10.5748,11.2084,3178247.0635328,0
+TV.US,D,20090312,000000,11.2272,12.2724,10.9327,12.1326,4692314.4429483,0
+TV.US,D,20090313,000000,12.1029,12.8862,12.1029,12.2447,6557072.7897008,0
+TV.US,D,20090316,000000,12.2635,12.6592,12.2347,12.2447,2578376.6891311,0
+TV.US,D,20090317,000000,12.1594,12.6393,12.0473,12.5937,4389394.2741416,0
+TV.US,D,20090318,000000,12.5937,12.7077,12.319,12.5848,5014475.6418358,0
+TV.US,D,20090319,000000,12.7266,12.7266,12.1326,12.2347,3510586.4446324,0
+TV.US,D,20090320,000000,12.2347,12.3587,11.9987,12.0275,1452565.6654983,0
+TV.US,D,20090323,000000,12.4132,13.1014,12.2347,13.1014,5225604.600944,0
+TV.US,D,20090324,000000,12.9616,13.3097,12.7077,12.7811,3298798.9743795,0
+TV.US,D,20090325,000000,12.791,13.2353,12.5273,12.8862,2665214.4428675,0
+TV.US,D,20090326,000000,13.3196,13.7906,12.9438,13.7906,4842067.7431057,0
+TV.US,D,20090327,000000,13.3771,13.4604,12.2347,13.1203,3261204.3411817,0
+TV.US,D,20090330,000000,12.8099,13.028,12.5461,12.678,3569437.9789347,0
+TV.US,D,20090331,000000,12.8962,13.1976,12.6592,12.8664,3350766.8990732,0
+TV.US,D,20090401,000000,12.7434,13.4227,12.6492,13.3573,2242294.9881872,0
+TV.US,D,20090402,000000,13.6042,14.7247,13.6042,14.6404,5305734.2135852,0
+TV.US,D,20090403,000000,14.3846,14.6603,13.6131,14.6603,1787736.7453645,0
+TV.US,D,20090406,000000,14.6305,14.6504,14.2924,14.3747,1656989.5088304,0
+TV.US,D,20090407,000000,14.0544,14.3846,13.9711,14.1595,2400820.7055707,0
+TV.US,D,20090408,000000,14.4431,14.6603,14.1595,14.3568,2782341.6923853,0
+TV.US,D,20090409,000000,14.8388,15.3207,14.5086,15.3009,2545907.9550896,0
+TV.US,D,20090413,000000,15.1025,15.4982,14.8477,15.3762,2955095.4859433,0
+TV.US,D,20090414,000000,15.4615,15.6311,15.1025,15.4228,3395427.6694709,0
+TV.US,D,20090415,000000,15.5359,16.1586,15.1402,16.1586,4183744.1680957,0
+TV.US,D,20090416,000000,15.6509,16.0376,15.3842,15.8116,3448684.3801418,0
+TV.US,D,20090417,000000,15.8463,15.8463,15.4893,15.6033,2685598.0351644,0
+TV.US,D,20090420,000000,15.1779,15.6033,14.7535,14.8477,2515353.2396588,0
+TV.US,D,20090421,000000,14.8963,15.2057,14.6504,15.1501,2553598.3164835,0
+TV.US,D,20090422,000000,15.1313,15.7055,15.045,15.3762,2341432.6813311,0
+TV.US,D,20090423,000000,15.1967,15.6588,15.0549,15.2443,3106694.2308098,0
+TV.US,D,20090424,000000,15.282,15.6588,15.1214,15.3385,1848236.0701883,0
+TV.US,D,20090427,000000,15.1601,15.1601,14.094,14.1883,4972862.3763072,0
+TV.US,D,20090428,000000,14.2636,14.5363,13.859,14.4709,2761623.2980975,0
+TV.US,D,20090429,000000,14.5552,15.2443,14.451,15.1402,2658446.8038281,0
+TV.US,D,20090430,000000,14.9042,15.5081,14.5363,14.6028,3529994.8757087,0
+TV.US,D,20090501,000000,14.7535,15.0649,14.6117,14.8665,1121219.5975344,0
+TV.US,D,20090504,000000,14.8764,15.8949,14.8288,15.7818,3126878.1520398,0
+TV.US,D,20090505,000000,15.7431,16.1676,15.3762,16.1219,2078766.4012947,0
+TV.US,D,20090506,000000,16.4234,16.9043,16.0644,16.829,2573964.7653049,0
+TV.US,D,20090507,000000,16.9698,17.422,15.753,16.1487,4996766.4317075,0
+TV.US,D,20090508,000000,16.5543,16.7625,16.1963,16.583,2359348.6216045,0
+TV.US,D,20090511,000000,16.2717,16.5067,16.1021,16.235,2097208.747108,0
+TV.US,D,20090512,000000,16.0545,16.2538,15.5081,15.8562,2497966.7302445,0
+TV.US,D,20090513,000000,15.3941,15.8195,15.1402,15.6965,3494256.780057,0
+TV.US,D,20090514,000000,15.6678,16.0456,15.641,16.0277,1933143.6702783,0
+TV.US,D,20090515,000000,16.0079,16.2161,15.7154,15.9702,2231306.0204308,0
+TV.US,D,20090518,000000,15.999,16.6217,15.9801,16.5741,1459638.8617764,0
+TV.US,D,20090519,000000,16.4611,17.0184,16.3381,16.7625,1857224.293517,0
+TV.US,D,20090520,000000,16.7447,17.0184,16.6396,16.6693,3488649.8551488,0
+TV.US,D,20090521,000000,16.4045,16.6029,16.0733,16.2717,2057191.8416747,0
+TV.US,D,20090522,000000,16.3381,16.6782,16.2538,16.4978,1747811.6079467,0
+TV.US,D,20090526,000000,16.0545,16.6782,16.0545,16.5642,3252039.6409,0
+TV.US,D,20090527,000000,16.5642,16.7913,16.2627,16.3669,3353800.2857861,0
+TV.US,D,20090528,000000,16.4045,16.6693,16.3094,16.5642,2535516.9920941,0
+TV.US,D,20090529,000000,16.6306,16.9599,16.5642,16.7715,3633407.3448754,0
+TV.US,D,20090601,000000,17.0937,17.4507,16.9886,17.1671,2001524.9600451,0
+TV.US,D,20090602,000000,16.8379,17.3952,16.8379,16.9698,2457506.1113293,0
+TV.US,D,20090603,000000,16.8944,16.942,15.8949,15.999,5863460.8831594,0
+TV.US,D,20090604,000000,16.3381,16.3381,15.9524,16.0376,2561995.5941294,0
+TV.US,D,20090605,000000,16.1219,16.3579,15.7342,16.348,4300578.9700913,0
+TV.US,D,20090608,000000,16.2161,16.8002,16.0733,16.6882,3342337.3513559,0
+TV.US,D,20090609,000000,16.7348,17.3476,16.1775,16.6396,4227344.0598958,0
+TV.US,D,20090610,000000,16.7913,16.8379,16.235,16.3956,2823749.2362086,0
+TV.US,D,20090611,000000,16.3183,16.8379,16.2449,16.7715,1760091.3785596,0
+TV.US,D,20090612,000000,16.5364,16.7159,16.348,16.6306,1554823.4711721,0
+TV.US,D,20090615,000000,16.3381,16.593,16.2161,16.348,2233221.0474813,0
+TV.US,D,20090616,000000,16.4234,16.4789,16.0277,16.0922,2110531.2444035,0
+TV.US,D,20090617,000000,15.9613,16.2627,15.8373,15.9891,2643731.6512631,0
+TV.US,D,20090618,000000,16.0376,16.1775,15.875,15.8949,2555692.8458062,0
+TV.US,D,20090619,000000,16.0376,16.1021,15.8849,15.8949,2609376.1264836,0
+TV.US,D,20090622,000000,15.7917,15.8373,15.3009,15.3009,1713588.188772,0
+TV.US,D,20090623,000000,15.3762,15.4794,15.1601,15.1967,2590492.0840677,0
+TV.US,D,20090624,000000,15.3762,15.6311,15.282,15.3485,3109277.8534024,0
+TV.US,D,20090625,000000,15.3306,16.0178,15.2344,15.8463,2714367.81227,0
+TV.US,D,20090626,000000,15.6876,16.2806,15.6876,16.1586,1803650.9327704,0
+TV.US,D,20090629,000000,16.0079,16.3282,15.8274,16.2717,1967695.8408055,0
+TV.US,D,20090630,000000,16.3004,16.4045,16.0079,16.0376,2399935.2954862,0
+TV.US,D,20090701,000000,16.1319,16.5444,15.9801,16.2161,2192230.9977069,0
+TV.US,D,20090702,000000,16.0079,16.0456,15.763,15.8562,1829936.9228169,0
+TV.US,D,20090706,000000,15.8849,16.0833,15.7431,16.0833,2398126.1546076,0
+TV.US,D,20090707,000000,15.8849,15.999,15.3306,15.3762,2449634.2307836,0
+TV.US,D,20090708,000000,15.3762,15.6777,15.3009,15.527,3193484.5878788,0
+TV.US,D,20090709,000000,15.6509,15.6876,15.3673,15.6033,1699541.6317492,0
+TV.US,D,20090710,000000,15.4794,15.6033,15.0083,15.6033,2272200.2684307,0
+TV.US,D,20090713,000000,15.5845,15.641,15.2255,15.5646,1555586.860049,0
+TV.US,D,20090714,000000,15.5458,16.2905,15.5081,16.2538,2767190.8938562,0
+TV.US,D,20090715,000000,16.2717,17.2633,16.2449,17.1869,2948186.6653415,0
+TV.US,D,20090716,000000,17.1959,17.1959,16.7258,16.8379,2385501.4976064,0
+TV.US,D,20090717,000000,16.942,17.057,16.47,16.5265,3539005.2847115,0
+TV.US,D,20090720,000000,16.6128,17.2633,16.5642,17.1572,2577895.6633791,0
+TV.US,D,20090721,000000,17.415,17.4319,16.9043,16.9886,2310201.3028404,0
+TV.US,D,20090722,000000,16.7546,17.2534,16.7546,16.8944,1497117.524405,0
+TV.US,D,20090723,000000,16.7159,17.2147,16.7159,17.1284,2124462.839297,0
+TV.US,D,20090724,000000,17.0838,17.2246,16.9519,17.0085,2687579.6192372,0
+TV.US,D,20090727,000000,16.9797,17.1195,16.3669,16.5364,3067357.0137556,0
+TV.US,D,20090728,000000,16.5265,16.7348,16.3004,16.707,1787082.2679786,0
+TV.US,D,20090729,000000,16.5265,16.583,16.3183,16.4521,1609273.1660455,0
+TV.US,D,20090730,000000,16.6971,16.7258,16.5265,16.5543,1714385.8645998,0
+TV.US,D,20090731,000000,16.4978,17.1036,16.4978,17.067,2599555.9403763,0
+TV.US,D,20090803,000000,17.1869,17.4983,17.1869,17.2633,2564200.0433829,0
+TV.US,D,20090804,000000,17.1959,17.3377,16.9232,17.2147,2507873.6421688,0
+TV.US,D,20090805,000000,17.1572,17.3297,16.7159,16.9599,1919793.94511,0
+TV.US,D,20090806,000000,17.0184,17.2345,16.942,16.9599,3448420.1689321,0
+TV.US,D,20090807,000000,17.0739,17.415,16.9599,17.3476,4288174.1529517,0
+TV.US,D,20090810,000000,17.2821,17.9237,17.2345,17.9148,2993253.8369511,0
+TV.US,D,20090811,000000,17.8275,17.8275,17.3853,17.3952,1740885.6438694,0
+TV.US,D,20090812,000000,17.301,17.4884,17.057,17.2445,2691830.1927063,0
+TV.US,D,20090813,000000,17.3198,17.5638,17.1572,17.3377,6594018.9961511,0
+TV.US,D,20090814,000000,17.4983,17.5082,17.1036,17.3198,2794958.2818686,0
+TV.US,D,20090817,000000,17.1126,17.1126,16.4611,16.4978,2716631.7594677,0
+TV.US,D,20090818,000000,16.4045,16.6396,16.3669,16.4333,3332658.346811,0
+TV.US,D,20090819,000000,16.3183,16.6396,16.2538,16.583,4716703.5578595,0
+TV.US,D,20090820,000000,16.6128,16.7546,16.5543,16.6971,2552896.4424302,0
+TV.US,D,20090821,000000,16.8379,17.0838,16.8191,17.0471,5241393.7418232,0
+TV.US,D,20090824,000000,17.1959,17.3198,16.9331,17.0273,1860214.3173215,0
+TV.US,D,20090825,000000,17.0273,17.1036,16.6217,16.6693,3750739.3076587,0
+TV.US,D,20090826,000000,16.6971,16.8091,16.5364,16.7715,1869040.1818533,0
+TV.US,D,20090827,000000,16.7546,16.9232,16.593,16.8855,5951370.6083306,0
+TV.US,D,20090828,000000,16.8557,16.942,16.7258,16.8191,3864209.9547093,0
+TV.US,D,20090831,000000,16.4888,16.6495,16.3867,16.4888,1167689.5088109,0
+TV.US,D,20090901,000000,16.3768,16.583,15.8463,15.9702,2650777.6196685,0
+TV.US,D,20090902,000000,15.9524,16.1408,15.7818,15.8116,1792796.0874984,0
+TV.US,D,20090903,000000,15.875,16.1021,15.8016,15.8373,3205829.9070743,0
+TV.US,D,20090904,000000,15.9236,16.1586,15.8463,16.0644,6478500.2080054,0
+TV.US,D,20090908,000000,16.4611,16.6882,16.0733,16.6029,3717406.3407671,0
+TV.US,D,20090909,000000,16.5444,16.9232,16.3094,16.4888,3929164.5662678,0
+TV.US,D,20090910,000000,16.4045,16.7814,16.4045,16.7715,10085413.82425,0
+TV.US,D,20090911,000000,16.9133,17.0273,16.6217,17.0085,6103350.5434157,0
+TV.US,D,20090914,000000,16.9232,16.9698,16.7913,16.9599,5676578.8489603,0
+TV.US,D,20090915,000000,16.9599,17.2821,16.8756,17.2821,6384109.2406786,0
+TV.US,D,20090916,000000,17.3575,17.6689,17.2345,17.5271,4933108.6736439,0
+TV.US,D,20090917,000000,17.5082,17.5459,17.2534,17.4051,4208592.1230848,0
+TV.US,D,20090918,000000,17.3575,17.5836,17.3476,17.5737,3138597.2301619,0
+TV.US,D,20090921,000000,17.5172,17.5836,17.3575,17.536,3061750.0888474,0
+TV.US,D,20090922,000000,17.6114,17.8662,17.5737,17.6312,4185053.1228675,0
+TV.US,D,20090923,000000,17.8375,17.9426,17.2246,17.2345,1655558.5328511,0
+TV.US,D,20090924,000000,17.0838,17.3952,16.829,16.9698,2437368.5783269,0
+TV.US,D,20090925,000000,16.8657,17.0471,16.7715,16.9599,1654182.0126173,0
+TV.US,D,20090928,000000,17.2048,17.6114,17.0739,17.3773,1965504.5012685,0
+TV.US,D,20090929,000000,17.3773,17.7542,17.3575,17.649,5110182.6230126,0
+TV.US,D,20090930,000000,17.7254,17.7442,17.4596,17.536,6839818.1132351,0
+TV.US,D,20091001,000000,17.2246,17.5459,16.9043,16.9043,6181558.0699282,0
+TV.US,D,20091002,000000,16.7159,16.9599,16.583,16.7348,3859003.3803745,0
+TV.US,D,20091005,000000,16.8756,17.067,16.7159,16.9985,3437028.8337228,0
+TV.US,D,20091006,000000,17.1036,17.3099,16.9232,16.9985,3641032.1576868,0
+TV.US,D,20091007,000000,16.8944,17.177,16.829,17.0838,2467643.955952,0
+TV.US,D,20091008,000000,17.1483,17.6877,17.1483,17.4507,2578387.7819681,0
+TV.US,D,20091009,000000,17.3099,17.6966,17.301,17.5548,2138221.9909963,0
+TV.US,D,20091012,000000,17.7899,17.9148,17.6788,17.9049,2031968.7471054,0
+TV.US,D,20091013,000000,17.8751,18.1399,17.771,17.9812,2626797.9312884,0
+TV.US,D,20091014,000000,18.1587,18.3283,18.0447,18.2916,2713113.3132438,0
+TV.US,D,20091015,000000,18.1875,18.3561,18.0745,18.2718,2105583.8390798,0
+TV.US,D,20091016,000000,18.1587,18.2341,17.9525,18.0844,2343022.990788,0
+TV.US,D,20091019,000000,18.1974,18.6208,17.9237,18.5832,1683149.4439104,0
+TV.US,D,20091020,000000,18.5564,18.9124,18.3472,18.8301,3807154.4515692,0
+TV.US,D,20091021,000000,19.2436,19.6402,18.48,19.2614,5522241.1817825,0
+TV.US,D,20091022,000000,19.3854,19.4796,18.9887,19.1692,3123773.1661059,0
+TV.US,D,20091023,000000,19.1871,19.8574,19.0086,19.1405,5434431.2921447,0
+TV.US,D,20091026,000000,19.1871,19.5173,19.1305,19.2803,5521802.5104992,0
+TV.US,D,20091027,000000,19.7335,19.7335,18.8945,19.0463,5161813.7288359,0
+TV.US,D,20091028,000000,19.0175,19.1216,18.6288,18.6764,6490850.5693995,0
+TV.US,D,20091029,000000,18.9402,19.2158,18.715,19.2158,2196330.3052163,0
+TV.US,D,20091030,000000,19.2158,19.2614,18.1111,18.2629,2656694.1355744,0
+TV.US,D,20091102,000000,18.3005,18.8013,18.2529,18.6684,2721213.1011688,0
+TV.US,D,20091103,000000,17.9892,18.4701,17.9525,18.4136,1721517.5503824,0
+TV.US,D,20091104,000000,18.5465,19.1305,18.5375,18.7438,2592501.904453,0
+TV.US,D,20091105,000000,18.7825,19.4429,18.7537,19.433,2259007.8598606,0
+TV.US,D,20091106,000000,19.197,19.5827,19.1305,19.3666,1585206.7518485,0
+TV.US,D,20091109,000000,19.6105,20.0835,19.4231,19.8574,3030503.5837607,0
+TV.US,D,20091110,000000,19.5728,20.0369,19.5728,19.9506,2172876.0139364,0
+TV.US,D,20091111,000000,20.1222,20.4603,19.9982,20.375,2049879.6451802,0
+TV.US,D,20091112,000000,20.3651,20.3939,19.8386,20.0369,2328560.9565957,0
+TV.US,D,20091113,000000,20.028,20.2233,19.7721,19.8574,2625357.8793515,0
+TV.US,D,20091116,000000,20.0835,20.9046,20.0369,20.8758,3557903.4452835,0
+TV.US,D,20091117,000000,20.5357,20.62,19.791,19.9893,3868995.0012362,0
+TV.US,D,20091118,000000,20.1123,20.1123,19.7622,19.8108,1926692.6813146,0
+TV.US,D,20091119,000000,19.791,19.8197,19.5173,19.7721,1984449.0500683,0
+TV.US,D,20091120,000000,19.6789,19.7622,19.545,19.5827,2104720.6146695,0
+TV.US,D,20091123,000000,19.7533,20.0448,19.3477,19.6402,3379203.8910674,0
+TV.US,D,20091124,000000,19.6492,19.6591,19.3765,19.5351,2396883.7568581,0
+TV.US,D,20091125,000000,19.4627,19.6789,19.4627,19.5272,2454401.1253954,0
+TV.US,D,20091127,000000,19.0086,19.5272,18.9501,19.3765,981546.66093502,0
+TV.US,D,20091130,000000,19.2059,19.4984,19.2059,19.4042,1525561.5754774,0
+TV.US,D,20091201,000000,19.5629,20.1321,19.5629,19.8753,2633407.24529,0
+TV.US,D,20091202,000000,19.7335,20.1321,19.7335,19.8108,2277300.9565937,0
+TV.US,D,20091203,000000,19.9506,19.9893,19.7146,19.791,1910268.2234044,0
+TV.US,D,20091204,000000,20.0736,20.3651,19.8386,20.14,4269399.0220269,0
+TV.US,D,20091207,000000,20.0924,20.385,20.0081,20.1767,1881324.9946649,0
+TV.US,D,20091208,000000,20.1489,20.1489,19.7335,19.7721,1642967.1543611,0
+TV.US,D,20091209,000000,19.8386,19.8386,19.4042,19.7335,1419874.066276,0
+TV.US,D,20091210,000000,19.5728,19.8287,19.5728,19.7533,1630919.3248865,0
+TV.US,D,20091211,000000,19.8663,19.8753,19.5629,19.669,2950052.2788451,0
+TV.US,D,20091214,000000,19.8574,20.028,19.6492,19.7057,2332312.3523976,0
+TV.US,D,20091215,000000,19.7533,19.9893,19.6006,19.904,4199255.9880487,0
+TV.US,D,20091216,000000,20.0181,20.2332,19.9506,20.1678,1620043.3023801,0
+TV.US,D,20091217,000000,19.791,19.8108,19.3666,19.3666,1453124.3411096,0
+TV.US,D,20091218,000000,19.1871,19.4042,18.9213,19.3854,1567248.4571064,0
+TV.US,D,20091221,000000,19.5351,19.7533,19.319,19.4885,1044215.1396218,0
+TV.US,D,20091222,000000,19.6006,19.6978,19.5272,19.6204,2134035.95767,0
+TV.US,D,20091223,000000,19.7146,19.7146,19.4796,19.6006,1960847.5265876,0
+TV.US,D,20091224,000000,19.5728,19.8197,19.5272,19.7811,430625.95111,0
+TV.US,D,20091228,000000,19.8386,19.8386,19.5351,19.6888,698369.72519554,0
+TV.US,D,20091229,000000,19.791,19.8663,19.6303,19.7622,1780331.7724146,0
+TV.US,D,20091230,000000,19.7533,19.8574,19.5272,19.669,1538250.7726214,0
+TV.US,D,20091231,000000,19.7434,19.9129,19.5629,19.5827,736354.62456949,0
+TV.US,D,20100104,000000,19.6591,19.9794,19.6591,19.9506,1066767.8857815,0
+TV.US,D,20100105,000000,20.0448,20.0637,19.6789,19.7811,1770320.991198,0
+TV.US,D,20100106,000000,19.7434,19.9219,19.6303,19.7057,1006011.4088261,0
+TV.US,D,20100107,000000,19.7335,19.9794,19.6303,19.9219,1564297.7624514,0
+TV.US,D,20100108,000000,19.7811,19.8197,19.4885,19.5827,2757660.1299519,0
+TV.US,D,20100111,000000,19.5728,19.6204,19.2436,19.4796,2477465.1504991,0
+TV.US,D,20100112,000000,19.1504,19.3854,19.0175,19.073,2713629.6343864,0
+TV.US,D,20100113,000000,19.073,19.5173,18.8469,19.4796,3725448.6476274,0
+TV.US,D,20100114,000000,19.4627,19.554,19.3666,19.5173,2314113.0405596,0
+TV.US,D,20100115,000000,19.4885,19.5351,19.2436,19.2515,3459502.9215834,0
+TV.US,D,20100119,000000,19.1781,19.2436,19.0086,19.1405,2346371.0106973,0
+TV.US,D,20100120,000000,19.1405,19.1871,18.8569,19.0264,2314798.7795772,0
+TV.US,D,20100121,000000,19.1305,19.1405,18.7061,18.715,2204322.19009,0
+TV.US,D,20100122,000000,18.6764,18.8102,18.3561,18.5653,2361673.0751861,0
+TV.US,D,20100125,000000,18.8469,18.8469,18.5465,18.6764,1854497.4724825,0
+TV.US,D,20100126,000000,18.4424,18.6387,18.4047,18.4424,2618278.632435,0
+TV.US,D,20100127,000000,18.4424,18.5465,18.1488,18.4503,1857147.6520974,0
+TV.US,D,20100128,000000,18.602,18.715,18.1211,18.6208,2497972.7808829,0
+TV.US,D,20100129,000000,18.7914,18.8767,18.2629,18.4324,2431751.5690214,0
+TV.US,D,20100201,000000,18.4899,18.5375,18.1488,18.5177,1804860.0520087,0
+TV.US,D,20100202,000000,18.7438,19.1216,18.4701,19.0929,1872093.7373609,0
+TV.US,D,20100203,000000,19.1504,19.2515,18.6962,18.7825,1648644.6700506,0
+TV.US,D,20100204,000000,18.5752,18.5752,17.8474,17.9812,2809923.527487,0
+TV.US,D,20100205,000000,17.8751,17.9237,17.2821,17.7066,2460692.7808814,0
+TV.US,D,20100208,000000,17.8087,17.8186,17.2246,17.2633,5201693.4864657,0
+TV.US,D,20100209,000000,17.5172,17.9049,17.4785,17.7442,2485093.9970694,0
+TV.US,D,20100210,000000,17.4596,17.8474,17.4507,17.5836,2496055.736953,0
+TV.US,D,20100211,000000,17.4686,17.7631,17.4507,17.7155,2217882.6791622,0
+TV.US,D,20100212,000000,17.5737,17.6114,17.3198,17.5836,2529360.4675321,0
+TV.US,D,20100216,000000,18.1488,18.1488,17.5935,18.016,4385457.325429,0
+TV.US,D,20100217,000000,18.0358,18.3759,18.0259,18.2718,2744267.0418752,0
+TV.US,D,20100218,000000,18.2817,18.5832,18.1111,18.5564,2838067.0635193,0
+TV.US,D,20100219,000000,18.5832,18.6109,18.3005,18.5832,3152861.6101668,0
+TV.US,D,20100222,000000,18.725,18.7438,18.5177,18.5465,1603247.7386486,0
+TV.US,D,20100223,000000,18.5465,18.6208,18.2063,18.2529,2345070.1234434,0
+TV.US,D,20100224,000000,18.3184,18.3472,18.1012,18.1974,3688684.9687685,0
+TV.US,D,20100225,000000,17.8751,17.9049,17.5638,17.6966,5970784.0816056,0
+TV.US,D,20100226,000000,17.6024,17.6788,17.057,17.415,7214519.0221442,0
+TV.US,D,20100301,000000,17.5737,18.0447,17.5737,18.0447,3843531.8980108,0
+TV.US,D,20100302,000000,18.1488,18.3005,18.0645,18.1488,3303489.2275716,0
+TV.US,D,20100303,000000,18.0745,18.3472,18.0745,18.2817,3197330.7770155,0
+TV.US,D,20100304,000000,18.4324,18.4503,18.0358,18.2063,1859085.8732617,0
+TV.US,D,20100305,000000,18.2817,18.366,18.1875,18.2063,5003362.6359925,0
+TV.US,D,20100308,000000,18.2341,18.3372,18.1687,18.2718,5927625.886408,0
+TV.US,D,20100309,000000,18.2341,18.48,18.1875,18.4225,4037692.8501934,0
+TV.US,D,20100310,000000,18.4225,18.9025,18.3561,18.8856,2530636.1437927,0
+TV.US,D,20100311,000000,18.7626,19.0175,18.7626,19.0175,2507323.0340752,0
+TV.US,D,20100312,000000,19.1216,19.2614,19.1216,19.197,1501246.0766666,0
+TV.US,D,20100315,000000,19.1028,19.2714,18.9887,19.2158,2252772.6769995,0
+TV.US,D,20100316,000000,19.3289,19.3765,19.0929,19.3666,1693600.9132897,0
+TV.US,D,20100317,000000,19.4707,19.6888,19.4627,19.6492,2514986.1675964,0
+TV.US,D,20100318,000000,19.6204,19.7245,19.4627,19.669,2683761.6664129,0
+TV.US,D,20100319,000000,19.8108,19.8108,19.4042,19.5272,2516472.607761,0
+TV.US,D,20100322,000000,19.433,19.904,19.2991,19.8009,2807492.1792939,0
+TV.US,D,20100323,000000,19.9219,19.9219,19.6888,19.8475,1611933.4300577,0
+TV.US,D,20100324,000000,19.8009,19.8842,19.2158,19.4528,2783831.157869,0
+TV.US,D,20100325,000000,19.6591,19.791,19.4141,19.4627,3133555.0315034,0
+TV.US,D,20100326,000000,19.4528,19.6789,19.2515,19.4141,1744920.4112359,0
+TV.US,D,20100329,000000,19.5827,19.7434,19.4796,19.7434,1158458.2515069,0
+TV.US,D,20100330,000000,19.7245,19.8663,19.6591,19.8386,1065004.1246908,0
+TV.US,D,20100331,000000,19.8386,19.9982,19.7434,19.8287,2796360.0130956,0
+TV.US,D,20100401,000000,19.9308,20.1767,19.8287,19.9219,1674664.4320079,0
+TV.US,D,20100405,000000,20.0547,20.499,20.028,20.4326,1931703.6183414,0
+TV.US,D,20100406,000000,20.4326,20.4326,20.2432,20.2808,1819675.0401071,0
+TV.US,D,20100407,000000,20.2908,20.2908,19.8475,19.904,2821369.3184418,0
+TV.US,D,20100408,000000,19.7811,19.9982,19.7057,19.904,1876150.6904015,0
+TV.US,D,20100409,000000,19.8941,20.1767,19.8941,20.14,1120012.4951756,0
+TV.US,D,20100412,000000,20.1123,20.2808,20.0181,20.2332,1080687.3793982,0
+TV.US,D,20100413,000000,20.2154,20.3562,20.028,20.3562,1045363.7524762,0
+TV.US,D,20100414,000000,20.3939,20.4326,20.1965,20.3294,1303413.3954209,0
+TV.US,D,20100415,000000,20.3393,20.3651,20.1222,20.2719,814154.74143041,0
+TV.US,D,20100416,000000,20.0835,20.2055,19.5827,19.7622,1541769.2188453,0
+TV.US,D,20100419,000000,19.3943,19.9794,19.3943,19.904,1347521.5408457,0
+TV.US,D,20100420,000000,20.1222,20.1767,19.9129,20.1489,1045012.8154496,0
+TV.US,D,20100421,000000,20.2432,20.263,19.5272,19.6204,3202817.6975957,0
+TV.US,D,20100422,000000,19.5173,19.9893,19.3854,19.9308,2267025.9641674,0
+TV.US,D,20100423,000000,19.9794,20.0181,19.7622,19.9595,2282256.4294352,0
+TV.US,D,20100426,000000,19.9129,20.1678,19.7434,19.9506,2389306.3407141,0
+TV.US,D,20100427,000000,19.8574,19.8753,18.5078,18.6288,4642001.3678543,0
+TV.US,D,20100428,000000,18.6764,19.073,18.4701,19.0562,4674926.9250943,0
+TV.US,D,20100429,000000,19.2991,19.8475,19.2803,19.5084,3778070.0412672,0
+TV.US,D,20100430,000000,19.5827,19.8386,19.3378,19.6006,3616874.9839139,0
+TV.US,D,20100503,000000,19.8197,19.8287,19.3854,19.5728,2033330.1407432,0
+TV.US,D,20100504,000000,19.2257,19.2515,18.48,18.48,3107427.3664947,0
+TV.US,D,20100505,000000,18.1786,18.4424,17.8662,17.9148,3336063.847785,0
+TV.US,D,20100506,000000,18.0358,18.1211,16.0833,17.2821,4464698.5026666,0
+TV.US,D,20100507,000000,17.301,17.649,16.942,17.1959,6574760.8225948,0
+TV.US,D,20100510,000000,17.8275,18.3005,17.8275,18.1587,4805457.3470861,0
+TV.US,D,20100511,000000,17.8751,18.244,17.7988,17.9049,2176796.8276133,0
+TV.US,D,20100512,000000,17.9237,18.4899,17.9237,18.4503,3455879.5976274,0
+TV.US,D,20100513,000000,18.4424,18.5653,18.3283,18.3561,2450503.5058323,0
+TV.US,D,20100514,000000,18.1587,18.2817,17.7066,17.9713,2823904.5359273,0
+TV.US,D,20100517,000000,18.1211,18.1211,17.3377,17.7799,2054740.3246869,0
+TV.US,D,20100518,000000,17.9237,18.0358,17.4319,17.5082,1478456.3471699,0
+TV.US,D,20100519,000000,17.3099,17.536,17.1483,17.3297,3063886.9726389,0
+TV.US,D,20100520,000000,16.9232,17.2732,16.8002,16.9886,6124803.0818281,0
+TV.US,D,20100521,000000,16.8002,17.3575,16.6971,17.2633,3076449.1063767,0
+TV.US,D,20100524,000000,17.2732,17.4884,17.067,17.067,1540964.4839394,0
+TV.US,D,20100525,000000,16.593,16.942,16.4432,16.9331,2825984.9470938,0
+TV.US,D,20100526,000000,17.0085,17.4983,17.0085,17.1671,2181330.772647,0
+TV.US,D,20100527,000000,17.5836,17.9237,17.4418,17.9237,1909692.4043176,0
+TV.US,D,20100528,000000,17.7254,17.8751,17.3853,17.536,2532717.5633989,0
+TV.US,D,20100601,000000,17.6788,18.0259,17.4507,17.5082,2840325.9685183,0
+TV.US,D,20100602,000000,17.7343,17.7799,17.5172,17.7442,4578015.866878,0
+TV.US,D,20100603,000000,18.1488,18.1488,17.5271,17.659,5280457.6717101,0
+TV.US,D,20100604,000000,17.1384,17.5172,16.9599,17.0184,3052613.6248782,0
+TV.US,D,20100607,000000,17.0372,17.1195,16.4978,16.5265,3807265.3799396,0
+TV.US,D,20100608,000000,16.593,16.6495,16.348,16.583,6724653.2874353,0
+TV.US,D,20100609,000000,16.6693,17.1195,16.4978,16.8756,5673588.8251558,0
+TV.US,D,20100610,000000,17.1284,17.6312,16.8379,17.6312,4346117.0830557,0
+TV.US,D,20100611,000000,17.4507,17.7343,17.4418,17.6411,1591794.8886157,0
+TV.US,D,20100614,000000,17.7899,18.006,17.5271,17.5459,4765074.3780302,0
+TV.US,D,20100615,000000,17.771,17.9237,17.6411,17.8662,3648542.0083687,0
+TV.US,D,20100616,000000,17.771,17.9049,17.649,17.7343,2906573.3998129,0
+TV.US,D,20100617,000000,17.7066,17.7542,17.4884,17.7343,2366107.1846864,0
+TV.US,D,20100618,000000,17.7254,17.9148,17.5836,17.8751,2077914.2697214,0
+TV.US,D,20100621,000000,18.1974,18.3283,17.8474,17.895,2183490.8505523,0
+TV.US,D,20100622,000000,17.8573,17.9892,17.415,17.4507,3959647.6824776,0
+TV.US,D,20100623,000000,17.5172,17.5172,17.0937,17.2732,2269114.4428517,0
+TV.US,D,20100624,000000,17.0937,17.1869,16.8379,16.8756,1713152.5428079,0
+TV.US,D,20100625,000000,16.8756,17.1671,16.7447,17.0273,2111410.6038496,0
+TV.US,D,20100628,000000,17.0273,17.1483,16.8657,17.067,1314593.9667263,0
+TV.US,D,20100629,000000,16.7258,16.8557,16.593,16.6882,2334576.2995953,0
+TV.US,D,20100630,000000,16.6862,16.8458,16.3827,16.4194,3455376.3862013,0
+TV.US,D,20100701,000000,16.3867,16.6306,16.1676,16.583,3064943.8174777,0
+TV.US,D,20100702,000000,16.7159,16.9331,16.5265,16.8557,2180121.6534087,0
+TV.US,D,20100706,000000,17.1483,17.415,16.942,17.1483,3036725.6569053,0
+TV.US,D,20100707,000000,17.1284,17.536,17.1284,17.536,1386158.9007261,0
+TV.US,D,20100708,000000,17.7631,17.7631,17.301,17.6312,1447673.7243598,0
+TV.US,D,20100709,000000,17.5935,17.8087,17.5548,17.8087,1723570.7336761,0
+TV.US,D,20100712,000000,17.7343,17.9812,17.5935,17.7631,1542521.5148851,0
+TV.US,D,20100713,000000,17.9237,18.0259,17.6689,17.7155,2235327.6780809,0
+TV.US,D,20100714,000000,17.659,17.8474,17.6024,17.8275,1359252.7202446,0
+TV.US,D,20100715,000000,17.895,17.9426,17.6312,17.8751,2168135.3387577,0
+TV.US,D,20100716,000000,17.8375,17.8474,17.301,17.3198,1829026.3017392,0
+TV.US,D,20100719,000000,17.4319,17.649,17.2633,17.3853,1492852.8327797,0
+TV.US,D,20100720,000000,17.2147,17.4507,17.1671,17.422,1641841.7356205,0
+TV.US,D,20100721,000000,17.4507,17.5459,17.067,17.1195,2117840.4155789,0
+TV.US,D,20100722,000000,17.2048,17.5638,17.177,17.536,2078711.9455492,0
+TV.US,D,20100723,000000,17.536,17.7542,17.4319,17.6689,2979053.9970891,0
+TV.US,D,20100726,000000,17.6114,18.006,17.6114,17.9525,1586026.6133504,0
+TV.US,D,20100727,000000,18.0745,18.0745,17.7442,17.7542,2100276.4207719,0
+TV.US,D,20100728,000000,17.6213,17.8186,17.5172,17.771,2838543.0470726,0
+TV.US,D,20100729,000000,17.7988,18.006,17.3773,17.5459,1674604.9340637,0
+TV.US,D,20100730,000000,17.2732,18.0358,17.1959,17.9237,2873804.1507313,0
+TV.US,D,20100802,000000,18.1488,18.3858,17.9713,18.3372,1728978.9959572,0
+TV.US,D,20100803,000000,18.3472,18.3957,18.1488,18.2916,1568297.2344274,0
+TV.US,D,20100804,000000,18.3858,18.6863,18.3095,18.6486,1131489.547762,0
+TV.US,D,20100805,000000,18.6288,18.7349,18.3858,18.6863,972950.72066201,0
+TV.US,D,20100806,000000,18.5375,18.6962,18.4225,18.6109,1172525.9857641,0
+TV.US,D,20100809,000000,18.6387,18.8013,18.5832,18.6288,626524.44495031,0
+TV.US,D,20100810,000000,18.3858,18.5921,18.3095,18.5078,1076641.5191946,0
+TV.US,D,20100811,000000,18.2529,18.2629,17.8573,18.0358,1576816.5332808,0
+TV.US,D,20100812,000000,17.8573,18.0358,17.8087,17.9892,1089972.0840079,0
+TV.US,D,20100813,000000,17.9237,18.131,17.9237,18.0358,1485900.6492693,0
+TV.US,D,20100816,000000,17.8375,18.1488,17.5836,18.0546,1462028.8639405,0
+TV.US,D,20100817,000000,18.2529,18.5653,18.131,18.1488,1570509.7511987,0
+TV.US,D,20100818,000000,18.1488,18.366,17.9614,18.1786,1070969.0457038,0
+TV.US,D,20100819,000000,18.1587,18.3095,17.7442,17.9148,1189629.1236137,0
+TV.US,D,20100820,000000,17.771,18.1974,17.6689,18.1974,1386845.6481834,0
+TV.US,D,20100823,000000,18.2529,18.2916,17.9892,18.006,1686348.2147393,0
+TV.US,D,20100824,000000,17.6411,17.7155,17.3853,17.5172,1823513.161726,0
+TV.US,D,20100825,000000,17.2633,17.5548,16.9519,17.5172,3147651.0020731,0
+TV.US,D,20100826,000000,17.5459,17.7799,17.3952,17.415,2311681.6923665,0
+TV.US,D,20100827,000000,17.5737,18.0358,17.3476,17.9327,3005512.4303297,0
+TV.US,D,20100830,000000,17.8662,17.9892,17.5082,17.5548,1672189.7209063,0
+TV.US,D,20100831,000000,17.4616,17.6352,17.302,17.4438,2197800.6103451,0
+TV.US,D,20100901,000000,17.7631,18.0447,17.659,17.9892,2245120.6363154,0
+TV.US,D,20100902,000000,17.9971,18.131,17.8474,17.895,1599364.2372418,0
+TV.US,D,20100903,000000,18.1687,18.3283,17.895,18.2163,1873232.265818,0
+TV.US,D,20100907,000000,18.1687,18.1687,17.415,17.4507,2688872.4389732,0
+TV.US,D,20100908,000000,17.5638,17.7254,17.3099,17.3575,3345782.1814794,0
+TV.US,D,20100909,000000,17.5082,17.6114,17.3476,17.4507,2007217.6023306,0
+TV.US,D,20100910,000000,17.5172,17.7899,17.4884,17.7631,1323020.4891244,0
+TV.US,D,20100913,000000,17.9049,18.0923,17.8186,17.9812,1992651.6988459,0
+TV.US,D,20100914,000000,17.9713,18.2718,17.9237,18.2163,1334931.1707955,0
+TV.US,D,20100915,000000,18.0844,18.2529,17.9426,18.2242,1618644.5964722,0
+TV.US,D,20100916,000000,18.2063,18.3005,17.7988,18.0358,1317775.5940798,0
+TV.US,D,20100917,000000,18.1587,18.3957,17.9892,18.3005,1133114.1441698,0
+TV.US,D,20100920,000000,18.3283,18.4503,18.2242,18.3184,964240.82669932,0
+TV.US,D,20100921,000000,18.3372,18.3472,17.9049,17.9614,3336682.0213405,0
+TV.US,D,20100922,000000,17.9426,18.0923,17.6024,17.8275,3585082.9129323,0
+TV.US,D,20100923,000000,17.7442,18.0844,17.6114,17.7631,1906361.5278838,0
+TV.US,D,20100924,000000,17.9327,18.1211,17.536,17.6411,4133479.4981089,0
+TV.US,D,20100927,000000,17.6689,17.7254,17.422,17.4319,4090564.3368867,0
+TV.US,D,20100928,000000,17.5082,17.8662,17.3952,17.7542,11574673.586265,0
+TV.US,D,20100929,000000,17.649,17.9525,17.649,17.8375,4563350.1278598,0
+TV.US,D,20100930,000000,17.9812,18.1786,17.771,17.8474,2869657.4465545,0
+TV.US,D,20101001,000000,17.9237,18.0447,17.7631,17.8851,1740815.0530882,0
+TV.US,D,20101004,000000,17.9148,18.0358,17.7542,17.8375,2356157.9182934,0
+TV.US,D,20101005,000000,18.8668,20.4226,18.5832,20.2908,17084811.474388,0
+TV.US,D,20101006,000000,20.2432,20.8947,20.1579,20.6586,7256715.1658378,0
+TV.US,D,20101007,000000,20.6775,20.7439,20.3096,20.5079,3089581.0085629,0
+TV.US,D,20101008,000000,20.5178,20.8659,20.4802,20.8193,1461735.4079786,0
+TV.US,D,20101011,000000,20.9046,21.0355,20.2332,20.4514,2915129.0024966,0
+TV.US,D,20101012,000000,20.3562,20.612,20.1678,20.5268,2514945.8300072,0
+TV.US,D,20101013,000000,20.62,21.1019,20.5456,21.0156,2927768.7860937,0
+TV.US,D,20101014,000000,21.0454,21.451,20.8292,21.0454,5158766.2239667,0
+TV.US,D,20101015,000000,20.97,21.2715,20.3393,20.734,3502109.5002478,0
+TV.US,D,20101018,000000,20.7628,21.2616,20.6864,21.0454,2356020.7704899,0
+TV.US,D,20101019,000000,20.7152,20.97,20.4603,20.6021,2150826.4792028,0
+TV.US,D,20101020,000000,20.6398,21.1307,20.5456,20.8659,1779695.4469439,0
+TV.US,D,20101021,000000,21.2903,21.2903,20.734,21.0255,1810923.8001154,0
+TV.US,D,20101022,000000,21.0255,21.1207,20.8659,20.9978,1975866.2195118,0
+TV.US,D,20101025,000000,20.9512,21.1971,20.8471,20.8659,1954628.4787622,0
+TV.US,D,20101026,000000,20.6864,21.0642,20.6676,21.0355,2748608.3749202,0
+TV.US,D,20101027,000000,20.8193,21.1693,20.6775,20.9135,2505398.9310672,0
+TV.US,D,20101028,000000,21.1406,21.3468,20.9512,20.9601,4153878.2170017,0
+TV.US,D,20101029,000000,20.9651,21.2308,20.9373,21.1753,3681695.4729881,0
+TV.US,D,20101101,000000,21.2616,21.6671,21.1307,21.5838,2483834.4558445,0
+TV.US,D,20101102,000000,21.686,21.7147,21.2249,21.3756,1482688.7687239,0
+TV.US,D,20101103,000000,21.5174,21.7048,21.3092,21.6017,2211293.5339552,0
+TV.US,D,20101104,000000,21.9329,22.0162,21.7147,21.7722,1349034.2004433,0
+TV.US,D,20101105,000000,21.9517,21.9517,21.6949,21.8575,1635714.4558107,0
+TV.US,D,20101108,000000,21.7147,22.1015,21.5938,22.0737,1444632.270129,0
+TV.US,D,20101109,000000,22.158,22.507,21.7435,21.8198,2812230.8375931,0
+TV.US,D,20101110,000000,21.8198,22.2155,21.6017,22.2155,1581332.3263993,0
+TV.US,D,20101111,000000,21.8744,22.0836,21.6414,21.7911,2031517.9745454,0
+TV.US,D,20101112,000000,21.6771,21.9428,21.3468,21.5551,1580267.4140426,0
+TV.US,D,20101115,000000,21.7048,21.9517,21.564,21.5739,766160.06927961,0
+TV.US,D,20101116,000000,21.3756,21.5263,20.8659,20.9601,1306779.5672453,0
+TV.US,D,20101117,000000,20.9978,21.215,20.7251,21.092,1688140.2121426,0
+TV.US,D,20101118,000000,21.4143,21.5739,21.4044,21.5551,1344182.5968941,0
+TV.US,D,20101119,000000,21.329,21.7147,21.2338,21.7048,891283.23743002,0
+TV.US,D,20101122,000000,21.5938,21.7147,21.2427,21.6414,1180993.8541912,0
+TV.US,D,20101123,000000,21.2715,21.3092,20.8947,21.0553,1752704.5575249,0
+TV.US,D,20101124,000000,21.1872,22.1867,21.1872,22.1481,2724122.4497948,0
+TV.US,D,20101126,000000,21.8109,22.0836,21.6116,21.8655,1061832.5817346,0
+TV.US,D,20101129,000000,21.6414,21.8278,21.1307,21.7623,2191519.0392563,0
+TV.US,D,20101130,000000,21.5164,22.1134,21.3825,21.9825,2475462.3891919,0
+TV.US,D,20101201,000000,22.3752,22.8085,22.273,22.6865,2601055.4902573,0
+TV.US,D,20101202,000000,22.6588,23.1962,22.6032,22.9969,1956089.7079334,0
+TV.US,D,20101203,000000,22.7907,23.0733,22.7619,23.0068,1431010.2662332,0
+TV.US,D,20101206,000000,22.987,23.4035,22.8472,23.3737,3569923.0384457,0
+TV.US,D,20101207,000000,23.583,23.6682,23.4134,23.4987,3206816.1611319,0
+TV.US,D,20101208,000000,23.5463,23.5463,22.7817,22.9235,4276421.7963184,0
+TV.US,D,20101209,000000,23.0346,23.2894,22.8571,23.1675,3038065.8733087,0
+TV.US,D,20101210,000000,23.1675,23.1774,22.7817,23.0733,1307115.377676,0
+TV.US,D,20101213,000000,23.3281,23.4134,23.2349,23.337,1629940.129907,0
+TV.US,D,20101214,000000,23.337,23.6772,23.337,23.574,3562329.487266,0
+TV.US,D,20101215,000000,23.4223,23.6097,23.4134,23.583,3834008.1931846,0
+TV.US,D,20101216,000000,23.6583,23.7912,23.4511,23.7912,1920617.8403708,0
+TV.US,D,20101217,000000,23.7634,24.0262,23.6583,23.8646,2252993.5253008,0
+TV.US,D,20101220,000000,24.0441,24.3763,23.9132,24.1571,1403713.8195755,0
+TV.US,D,20101221,000000,24.2057,24.7699,24.2057,24.7699,1901932.4605822,0
+TV.US,D,20101222,000000,24.64,25.0714,24.64,25.0089,3607290.7727038,0
+TV.US,D,20101223,000000,24.8463,24.8463,24.3386,24.5062,1875809.8377722,0
+TV.US,D,20101227,000000,24.4229,24.6024,24.3485,24.4685,848660.52372999,0
+TV.US,D,20101228,000000,24.6579,24.6579,24.3287,24.404,699127.06343405,0
+TV.US,D,20101229,000000,24.412,24.5439,24.3356,24.4397,728298.19955294,0
+TV.US,D,20101230,000000,24.4209,24.5141,24.3158,24.4477,572422.66178433,0
+TV.US,D,20101231,000000,24.3158,24.5627,24.3158,24.4566,860201.10801956,0
+TV.US,D,20110103,000000,24.6579,25.0813,24.6113,24.999,1156339.5196306,0
+TV.US,D,20110104,000000,25.1577,25.1577,24.4497,24.5548,1728565.5356672,0
+TV.US,D,20110105,000000,24.5746,24.6876,24.3287,24.3852,1463103.8606945,0
+TV.US,D,20110106,000000,24.4328,24.4417,24.0837,24.1492,1415306.8427311,0
+TV.US,D,20110107,000000,24.2999,24.3287,23.8646,23.9985,1508173.0491837,0
+TV.US,D,20110110,000000,24.0262,24.29,23.818,24.2156,2156035.070417,0
+TV.US,D,20110111,000000,24.2246,24.3763,23.9598,24.0084,1505040.835377,0
+TV.US,D,20110112,000000,24.2999,24.3941,23.9895,24.2156,1930757.7018731,0
+TV.US,D,20110113,000000,24.2702,24.4685,24.167,24.4328,2076314.8843069,0
+TV.US,D,20110114,000000,24.2801,24.5647,24.2702,24.526,2278623.0210819,0
+TV.US,D,20110118,000000,24.2702,24.65,24.2057,24.3941,2668506.9985915,0
+TV.US,D,20110119,000000,24.4229,24.4229,23.6772,23.81,1375006.5657332,0
+TV.US,D,20110120,000000,23.6583,23.6682,23.3093,23.337,2625054.3389923,0
+TV.US,D,20110121,000000,23.4689,23.5909,23.0832,23.1675,1564876.6068574,0
+TV.US,D,20110124,000000,23.1576,23.5552,22.8769,23.5274,1901252.772203,0
+TV.US,D,20110125,000000,23.4788,23.5274,22.8472,22.8769,2647597.0007547,0
+TV.US,D,20110126,000000,22.9513,22.9513,22.5646,22.5646,3490230.0802083,0
+TV.US,D,20110127,000000,22.6865,23.0346,22.4128,22.4981,2437731.6166304,0
+TV.US,D,20110128,000000,22.507,22.6389,21.686,22.1302,3059373.1963998,0
+TV.US,D,20110131,000000,22.0757,22.7589,22.0479,22.6915,2449064.4623352,0
+TV.US,D,20110201,000000,22.631,23.1774,22.631,23.1209,1937906.5311311,0
+TV.US,D,20110202,000000,23.0931,23.7248,23.0931,23.2994,3265440.7964946,0
+TV.US,D,20110203,000000,23.1576,23.3559,23.0148,23.0634,979915.00544913,0
+TV.US,D,20110204,000000,23.0832,23.2061,22.9602,23.1209,1147484.4103465,0
+TV.US,D,20110207,000000,23.1576,23.574,23.1576,23.2815,778035.45556011,0
+TV.US,D,20110208,000000,23.2726,23.2726,22.3276,22.7431,2911890.9025181,0
+TV.US,D,20110209,000000,22.6766,23.0733,22.3176,22.4704,2622773.2483192,0
+TV.US,D,20110210,000000,22.4416,22.6677,22.3365,22.4981,2320796.9791014,0
+TV.US,D,20110211,000000,22.4704,22.9969,22.4029,22.9602,1227757.2214296,0
+TV.US,D,20110214,000000,22.8958,22.9791,22.7331,22.8571,1346135.9446544,0
+TV.US,D,20110215,000000,22.8283,23.0634,22.6588,22.7431,1631384.2156028,0
+TV.US,D,20110216,000000,22.8184,23.103,22.7232,22.9146,1456384.6267622,0
+TV.US,D,20110218,000000,22.9701,23.6583,22.9701,23.2994,3579972.140372,0
+TV.US,D,20110222,000000,23.103,23.2061,22.5834,22.631,2144242.3761945,0
+TV.US,D,20110223,000000,22.6677,22.7331,22.2155,22.2244,2527297.199841,0
+TV.US,D,20110224,000000,22.1679,22.4882,22.1302,22.158,2563797.6759299,0
+TV.US,D,20110225,000000,22.2542,22.3553,22.1015,22.3176,3070197.7884798,0
+TV.US,D,20110228,000000,22.3791,22.5418,22.1421,22.2869,2900738.5675252,0
+TV.US,D,20110301,000000,22.4128,22.4128,22.0162,22.0162,1954328.9721618,0
+TV.US,D,20110302,000000,21.9805,22.1015,21.8278,22.036,3095573.1574486,0
+TV.US,D,20110303,000000,22.3087,22.4604,22.3008,22.4128,4887289.2059944,0
+TV.US,D,20110304,000000,22.4029,22.4704,21.8942,22.3464,2236288.7211452,0
+TV.US,D,20110307,000000,22.3752,22.4128,21.9041,21.9607,2421488.6778719,0
+TV.US,D,20110308,000000,21.9517,22.2066,21.8843,22.1015,2691440.9349698,0
+TV.US,D,20110309,000000,21.9884,22.4228,21.9131,22.3008,3018910.560605,0
+TV.US,D,20110310,000000,21.3756,22.2155,21.3756,22.1867,4306109.25358,0
+TV.US,D,20110311,000000,21.9884,22.4981,21.9706,22.3365,1986649.4655628,0
+TV.US,D,20110314,000000,22.1867,22.273,21.8744,22.1768,1396787.8554982,0
+TV.US,D,20110315,000000,21.451,22.1392,21.4044,22.0549,2385119.2989481,0
+TV.US,D,20110316,000000,21.9884,21.9964,21.3002,21.4896,4298997.736592,0
+TV.US,D,20110317,000000,21.7822,22.0083,21.5253,21.686,1639895.4469383,0
+TV.US,D,20110318,000000,21.9805,21.9884,21.4896,21.5739,1842031.1405192,0
+TV.US,D,20110321,000000,21.8843,22.0836,21.7534,21.9805,919208.95048026,0
+TV.US,D,20110322,000000,22.0261,22.1104,21.801,21.9706,2230439.7707013,0
+TV.US,D,20110323,000000,22.0063,22.3652,21.9131,22.3176,2294728.8120369,0
+TV.US,D,20110324,000000,22.4505,22.7431,22.3464,22.6122,2466240.2078455,0
+TV.US,D,20110325,000000,22.6677,22.7143,22.4505,22.5358,1242525.8213003,0
+TV.US,D,20110328,000000,22.6032,22.6588,22.3176,22.3464,1421809.2621211,0
+TV.US,D,20110329,000000,22.3464,22.7431,22.2443,22.7431,2764484.2416163,0
+TV.US,D,20110330,000000,22.7431,23.2627,22.7331,23.225,2445061.9650401,0
+TV.US,D,20110331,000000,22.9493,23.3004,22.9305,23.1387,1552277.1608496,0
+TV.US,D,20110401,000000,23.2994,24.0361,23.225,23.6583,2809165.1808088,0
+TV.US,D,20110404,000000,23.7149,23.9598,23.6682,23.8745,1438793.4040824,0
+TV.US,D,20110405,000000,23.81,23.9409,23.225,23.3093,2398303.6400004,0
+TV.US,D,20110406,000000,23.461,23.5463,22.3176,22.6955,4481654.4083154,0
+TV.US,D,20110407,000000,22.6122,22.8283,21.6314,21.6671,7353513.2788042,0
+TV.US,D,20110408,000000,21.5452,21.7812,21.3468,21.7336,6357485.4233219,0
+TV.US,D,20110411,000000,21.6215,21.8575,21.4896,21.6771,3035552.8414973,0
+TV.US,D,20110412,000000,21.4291,21.6949,21.4291,21.563,1555280.2943706,0
+TV.US,D,20110413,000000,21.6116,21.7534,21.4698,21.5352,2163032.6337153,0
+TV.US,D,20110414,000000,21.5085,21.5739,21.3756,21.441,2074373.6378234,0
+TV.US,D,20110415,000000,21.5739,21.6215,20.9789,21.1971,6440228.9117477,0
+TV.US,D,20110418,000000,20.8947,21.1971,20.856,21.1307,3440510.9761163,0
+TV.US,D,20110419,000000,21.215,21.7246,21.1783,21.6116,2863040.0650351,0
+TV.US,D,20110420,000000,21.9329,22.1392,21.6314,21.8109,2860041.9737128,0
+TV.US,D,20110421,000000,21.7435,22.1104,21.6483,22.0836,1923870.0585056,0
+TV.US,D,20110425,000000,22.0648,22.1768,21.9131,22.0925,1558954.0403132,0
+TV.US,D,20110426,000000,22.1392,22.2155,21.9884,22.2155,1471562.653164,0
+TV.US,D,20110427,000000,22.1867,22.4416,21.9884,22.4128,2173143.2504653,0
+TV.US,D,20110428,000000,22.4793,22.5735,22.2829,22.3752,2109152.7072903,0
+TV.US,D,20110429,000000,22.3305,22.4743,22.1134,22.3791,1467417.9658667,0
+TV.US,D,20110502,000000,22.4981,22.6677,22.3176,22.3752,1348384.7652561,0
+TV.US,D,20110503,000000,22.1798,22.4942,21.9527,22.2572,1608371.6209254,0
+TV.US,D,20110504,000000,22.1867,22.3276,21.923,22.3008,2271382.4238083,0
+TV.US,D,20110505,000000,22.1511,22.2185,21.925,21.9825,2029417.3945842,0
+TV.US,D,20110506,000000,22.273,22.3365,21.6414,21.7048,2996539.333597,0
+TV.US,D,20110509,000000,21.7246,21.8575,21.6116,21.6483,3459867.9767663,0
+TV.US,D,20110510,000000,21.6671,22.3464,21.6671,22.2829,1104815.3084188,0
+TV.US,D,20110511,000000,22.277,22.4842,21.9825,22.0668,1370755.9922641,0
+TV.US,D,20110512,000000,22.0449,22.0449,21.7048,21.7812,1789843.375964,0
+TV.US,D,20110513,000000,21.8575,21.915,21.4976,21.6116,2049979.4807136,0
+TV.US,D,20110516,000000,21.5938,22.0162,21.5551,21.8575,1948567.7559746,0
+TV.US,D,20110517,000000,21.6314,21.923,21.6314,21.8655,1917053.0059193,0
+TV.US,D,20110518,000000,21.6771,22.1768,21.6483,22.1392,1408848.7946893,0
+TV.US,D,20110519,000000,22.2542,22.5556,22.0737,22.3176,1652561.4499685,0
+TV.US,D,20110520,000000,22.2869,22.4842,22.1421,22.2284,1362121.7312813,0
+TV.US,D,20110523,000000,21.9329,21.9517,21.6116,21.7048,1033426.8513721,0
+TV.US,D,20110524,000000,21.8486,21.9527,21.5729,21.6215,1228850.3700987,0
+TV.US,D,20110525,000000,21.5442,21.7246,21.4589,21.6671,1331846.3536562,0
+TV.US,D,20110526,000000,21.6215,22.3791,21.6215,22.277,1330992.2052034,0
+TV.US,D,20110527,000000,22.2948,22.4555,22.1511,22.2948,789602.25928271,0
+TV.US,D,20110531,000000,22.5031,22.5418,22.0479,22.1996,1274296.7150475,0
+TV.US,D,20110601,000000,22.277,22.4555,21.6404,21.7147,1593326.7085681,0
+TV.US,D,20110602,000000,21.6582,21.8754,21.4212,21.6582,2172700.5454231,0
+TV.US,D,20110603,000000,21.3825,21.9051,21.3449,21.8486,1575674.9795045,0
+TV.US,D,20110606,000000,21.6949,21.7822,21.3072,21.3925,1573304.1376952,0
+TV.US,D,20110607,000000,21.4787,21.686,21.3647,21.3736,1289766.1805318,0
+TV.US,D,20110608,000000,21.326,21.4787,21.1753,21.3548,973410.56917967,0
+TV.US,D,20110609,000000,21.3548,21.6304,21.3161,21.5928,1238890.3960675,0
+TV.US,D,20110610,000000,21.3925,21.4976,21.0781,21.1178,927637.48975781,0
+TV.US,D,20110613,000000,21.1931,21.3548,21.1178,21.1931,612701.7615479,0
+TV.US,D,20110614,000000,21.4212,22.0856,21.3647,22.0083,1542955.1439697,0
+TV.US,D,20110615,000000,21.7445,21.9527,21.5253,21.7445,1326071.0193127,0
+TV.US,D,20110616,000000,21.6582,21.7534,21.4212,21.5442,1095379.3378493,0
+TV.US,D,20110617,000000,21.7534,21.8575,21.5928,21.7147,1315554.0013508,0
+TV.US,D,20110620,000000,21.686,22.0083,21.686,21.9726,1266445.0032965,0
+TV.US,D,20110621,000000,22.0856,22.5695,21.915,22.5219,1244247.2279223,0
+TV.US,D,20110622,000000,22.4942,22.6449,22.4178,22.5517,1444603.0253768,0
+TV.US,D,20110623,000000,22.2472,22.9493,22.1134,22.9394,1598369.9156664,0
+TV.US,D,20110624,000000,22.9027,23.0048,22.5517,22.5993,1569928.8899132,0
+TV.US,D,20110627,000000,22.5596,22.8551,22.4654,22.7589,946244.2112474,0
+TV.US,D,20110628,000000,22.9215,23.4521,22.9027,23.4144,1238594.9232262,0
+TV.US,D,20110629,000000,23.698,23.8507,23.4431,23.5096,1621815.1309887,0
+TV.US,D,20110630,000000,23.7377,23.7377,23.1863,23.3479,1769429.5304752,0
+TV.US,D,20110701,000000,23.3192,23.4997,23.2904,23.4332,1690536.2649451,0
+TV.US,D,20110705,000000,23.4431,23.4898,22.9394,23.0534,2359212.4822407,0
+TV.US,D,20110706,000000,23.0138,23.102,22.5517,22.627,3395938.9484149,0
+TV.US,D,20110707,000000,22.8938,22.8938,22.7302,22.7877,2974525.094254,0
+TV.US,D,20110708,000000,22.512,22.6548,22.2572,22.3791,1972530.3008793,0
+TV.US,D,20110711,000000,22.1044,22.2185,21.4787,21.6949,2223864.7436506,0
+TV.US,D,20110712,000000,21.5541,21.6404,21.3736,21.3925,1680300.6016683,0
+TV.US,D,20110713,000000,21.0027,21.3072,20.975,21.2586,2775732.3783837,0
+TV.US,D,20110714,000000,21.2586,21.2586,20.4435,20.5853,2527868.9851689,0
+TV.US,D,20110715,000000,20.7092,20.8798,20.3403,20.5654,2361199.1085122,0
+TV.US,D,20110718,000000,20.4345,20.4435,20.0924,20.1678,2115330.4090867,0
+TV.US,D,20110719,000000,20.3859,20.9849,20.3116,20.9373,3997651.7422065,0
+TV.US,D,20110720,000000,20.9462,21.2507,20.8798,20.975,2082726.5441211,0
+TV.US,D,20110721,000000,21.0781,21.326,21.0414,21.2308,1419205.4707339,0
+TV.US,D,20110722,000000,21.2308,21.5828,21.1366,21.4291,1208562.5795764,0
+TV.US,D,20110725,000000,21.1366,21.326,21.0979,21.1465,1342852.464888,0
+TV.US,D,20110726,000000,21.1931,21.2219,20.9948,21.1664,952543.93425133,0
+TV.US,D,20110727,000000,21.0781,21.1753,20.9373,21.0979,1922841.4499792,0
+TV.US,D,20110728,000000,21.0702,21.686,21.0603,21.2883,1334021.5581575,0
+TV.US,D,20110729,000000,21.0216,21.212,20.7846,21.0603,2218069.2405125,0
+TV.US,D,20110801,000000,21.3548,21.3647,20.8709,21.0702,3213344.7999549,0
+TV.US,D,20110802,000000,20.7757,21.0117,20.376,20.4048,2247306.9336537,0
+TV.US,D,20110803,000000,20.4147,20.4623,20.0726,20.1965,2579735.0574497,0
+TV.US,D,20110804,000000,19.9209,19.9209,19.2942,19.3041,2700912.20093,0
+TV.US,D,20110805,000000,19.6174,19.7414,18.9818,19.5411,2747392.1966037,0
+TV.US,D,20110808,000000,19.0016,19.3229,17.9674,17.9941,4557105.8690412,0
+TV.US,D,20110809,000000,18.0992,18.9431,17.7393,18.8965,3267824.7480203,0
+TV.US,D,20110810,000000,18.5653,18.726,18.012,18.1379,2218192.2701598,0
+TV.US,D,20110811,000000,18.2896,19.3814,18.1657,19.2,2517286.4186244,0
+TV.US,D,20110812,000000,19.4191,19.9784,19.0106,19.1633,1774417.2733882,0
+TV.US,D,20110815,000000,19.3993,19.5133,19.1058,19.3715,976737.41185455,0
+TV.US,D,20110816,000000,19.314,19.3229,18.8688,19.1821,1381427.301505,0
+TV.US,D,20110817,000000,19.3328,19.4578,18.7359,19.076,1277174.8020418,0
+TV.US,D,20110818,000000,18.5564,18.7061,18.1855,18.4493,1623177.5330662,0
+TV.US,D,20110819,000000,18.2133,18.9332,18.1855,18.5366,1498848.0069846,0
+TV.US,D,20110822,000000,18.9332,19.0294,18.6109,18.8588,1652182.2766294,0
+TV.US,D,20110823,000000,18.9045,19.5877,18.8588,19.551,1911864.5834997,0
+TV.US,D,20110824,000000,19.4756,19.7216,19.0582,19.3814,2049704.1766668,0
+TV.US,D,20110825,000000,19.4756,19.5232,19.0582,19.1633,1292676.5375975,0
+TV.US,D,20110826,000000,19.0016,19.4855,18.726,19.2654,1782775.2218845,0
+TV.US,D,20110829,000000,19.5688,20.1876,19.5599,20.1678,1103173.5685356,0
+TV.US,D,20110830,000000,20.1123,20.5198,19.9298,20.4246,1290243.1725249,0
+TV.US,D,20110831,000000,20.6517,20.975,20.5753,20.9185,2413718.6497391,0
+TV.US,D,20110901,000000,20.8897,21.0979,20.6894,20.8133,1810663.6226647,0
+TV.US,D,20110902,000000,20.3859,20.4345,19.5599,19.7216,1457427.3534448,0
+TV.US,D,20110906,000000,18.8122,19.0106,18.3353,18.7359,2848228.1022559,0
+TV.US,D,20110907,000000,19.0195,19.314,18.9144,19.2198,1106744.4536256,0
+TV.US,D,20110908,000000,19.0106,19.2376,18.6109,18.6298,1418852.5168278,0
+TV.US,D,20110909,000000,18.4126,18.4979,17.7393,18.012,2108850.1753708,0
+TV.US,D,20110912,000000,17.6153,18.012,17.4438,17.9198,1577194.6981801,0
+TV.US,D,20110913,000000,17.9574,18.2321,17.8622,18.1082,1170430.4480016,0
+TV.US,D,20110914,000000,18.242,18.4493,17.8523,18.2222,1015244.6830095,0
+TV.US,D,20110915,000000,18.4691,18.9431,18.4037,18.7547,1360186.5354362,0
+TV.US,D,20110916,000000,18.7547,18.9144,18.3938,18.4592,899737.99614059,0
+TV.US,D,20110919,000000,17.9674,18.1558,17.6352,17.775,1994742.1944097,0
+TV.US,D,20110920,000000,17.9098,18.1379,17.6828,17.6828,1497238.5371728,0
+TV.US,D,20110921,000000,17.653,17.89,17.1582,17.1879,1487283.2201415,0
+TV.US,D,20110922,000000,16.5513,16.8934,16.1616,16.7982,2982861.865516,0
+TV.US,D,20110923,000000,16.7794,17.653,16.7526,17.6441,1935268.452793,0
+TV.US,D,20110926,000000,17.7948,17.8037,17.1879,17.7591,2418168.8942751,0
+TV.US,D,20110927,000000,18.2133,18.6486,18.1181,18.1954,2246138.1520047,0
+TV.US,D,20110928,000000,18.2133,18.2896,17.5965,17.653,1604195.6719964,0
+TV.US,D,20110929,000000,18.1181,18.2321,17.5578,17.8325,2027657.6672524,0
+TV.US,D,20110930,000000,17.4715,17.6441,17.0838,17.4527,2264692.4346282,0
+TV.US,D,20111003,000000,17.3793,17.6153,17.1036,17.3496,2559779.0435991,0
+TV.US,D,20111004,000000,17.1205,18.5167,17.0838,18.4592,3198165.7651134,0
+TV.US,D,20111005,000000,18.4493,18.7547,18.2986,18.6585,1795849.643006,0
+TV.US,D,20111006,000000,18.6109,19.1345,18.3551,19.1058,1763978.9137253,0
+TV.US,D,20111007,000000,19.2942,19.3229,18.1855,18.2133,2240258.9483689,0
+TV.US,D,20111010,000000,18.5921,18.8122,18.4979,18.8023,1629034.5510279,0
+TV.US,D,20111011,000000,18.6387,19.191,18.6109,19.1633,1891382.1641091,0
+TV.US,D,20111012,000000,19.2555,19.4578,19.2,19.2555,1282188.7643878,0
+TV.US,D,20111013,000000,19.0016,19.0393,18.5078,18.8023,2096035.9317001,0
+TV.US,D,20111014,000000,19.1058,19.2277,18.9818,19.1633,1154644.3324416,0
+TV.US,D,20111017,000000,19.0492,19.0492,18.3075,18.3848,1619367.6477598,0
+TV.US,D,20111018,000000,18.5167,19.2099,18.2133,19.1157,1561049.5780756,0
+TV.US,D,20111019,000000,19.0958,19.2942,18.4691,18.6387,1995301.8784608,0
+TV.US,D,20111020,000000,18.7924,19.6948,18.7061,19.0582,2968930.2706225,0
+TV.US,D,20111021,000000,19.3328,19.4677,19.0294,19.4677,1525181.3936985,0
+TV.US,D,20111024,000000,19.5976,20.2243,19.5322,20.1777,1800633.6810932,0
+TV.US,D,20111025,000000,19.9982,20.0448,19.6561,19.7037,1043658.4808899,0
+TV.US,D,20111026,000000,19.9883,20.3403,19.6363,20.2531,1969450.5259387,0
+TV.US,D,20111027,000000,20.6894,21.1852,20.5486,20.8996,2733349.6733398,0
+TV.US,D,20111028,000000,20.6894,21.2784,20.6715,21.1931,1911296.8319307,0
+TV.US,D,20111031,000000,20.8233,20.8609,20.2441,20.2441,1817390.9241148,0
+TV.US,D,20111101,000000,19.5044,20.0171,19.3616,19.789,2444676.7410626,0
+TV.US,D,20111102,000000,20.2917,20.4623,19.9397,20.0369,993548.10218199,0
+TV.US,D,20111103,000000,20.3304,20.4246,19.9883,20.1489,1715179.5066687,0
+TV.US,D,20111104,000000,20.0547,20.0726,19.7414,20.0171,1047509.7122253,0
+TV.US,D,20111107,000000,19.9486,20.4921,19.9209,20.4623,1579081.4889182,0
+TV.US,D,20111108,000000,20.5099,20.5585,20.1222,20.4246,1621932.1099975,0
+TV.US,D,20111109,000000,19.8366,19.9397,19.3616,19.5322,1958543.2418006,0
+TV.US,D,20111110,000000,19.8554,19.9209,19.4677,19.6264,981882.47136568,0
+TV.US,D,20111111,000000,19.902,20.1311,19.8455,20.1023,1776087.2495839,0
+TV.US,D,20111114,000000,19.9883,20.2531,19.8653,19.9784,973240.14286501,0
+TV.US,D,20111115,000000,19.8554,20.1876,19.8088,20.0369,829108.89421179,0
+TV.US,D,20111116,000000,19.7791,19.9397,19.4389,19.4945,1329761.9087308,0
+TV.US,D,20111117,000000,19.5133,19.7513,19.0859,19.1434,1759556.9055018,0
+TV.US,D,20111118,000000,19.3041,19.4092,19.0195,19.1821,1122070.720668,0
+TV.US,D,20111121,000000,18.716,19.0016,18.6486,18.8212,1771202.3675235,0
+TV.US,D,20111122,000000,18.84,18.8688,18.4691,18.5653,1671057.2430876,0
+TV.US,D,20111123,000000,18.3551,18.3848,17.9773,18.0041,1461864.4882643,0
+TV.US,D,20111125,000000,17.89,18.2222,17.653,17.7492,1128504.5661562,0
+TV.US,D,20111128,000000,18.2599,18.4215,18.1181,18.3263,1747901.3590829,0
+TV.US,D,20111129,000000,18.2986,18.7061,18.0219,18.0318,2484722.8912481,0
+TV.US,D,20111130,000000,18.7121,19.7047,18.4919,19.7047,6411548.8857781,0
+TV.US,D,20111201,000000,19.6561,19.7692,19.2942,19.3814,2118634.0576477,0
+TV.US,D,20111202,000000,19.5599,19.6948,19.2198,19.314,1536676.5982002,0
+TV.US,D,20111205,000000,19.7216,19.9397,19.4945,19.6462,2012382.8306363,0
+TV.US,D,20111206,000000,19.5788,19.8455,19.551,19.6948,917420.98683595,0
+TV.US,D,20111207,000000,19.5599,20.0171,19.4578,19.9119,1867837.1132534,0
+TV.US,D,20111208,000000,19.7037,19.7692,19.5133,19.5411,1517913.5685522,0
+TV.US,D,20111209,000000,19.5688,20.0627,19.5232,19.9883,1336078.7752101,0
+TV.US,D,20111212,000000,19.551,20.1311,19.551,20.0547,1246781.4369681,0
+TV.US,D,20111213,000000,20.0627,20.14,19.429,19.666,3674866.319125,0
+TV.US,D,20111214,000000,19.5133,19.6759,19.1534,19.2654,3100743.427953,0
+TV.US,D,20111215,000000,19.5976,19.7414,19.3527,19.3814,2394000.6276652,0
+TV.US,D,20111216,000000,19.4092,19.5044,18.9719,19.0492,2180266.86873,0
+TV.US,D,20111219,000000,19.0492,19.1732,18.4493,18.5266,1941951.382895,0
+TV.US,D,20111220,000000,18.9818,19.1821,18.8588,19.1157,2271141.4067124,0
+TV.US,D,20111221,000000,19.1434,19.429,18.8787,19.4092,1736062.2766327,0
+TV.US,D,20111222,000000,19.4389,19.7216,19.3993,19.5688,1707707.9766965,0
+TV.US,D,20111223,000000,19.5976,19.6462,19.4578,19.5322,902665.49668172,0
+TV.US,D,20111227,000000,19.4756,19.5232,19.2842,19.3328,839056.14372528,0
+TV.US,D,20111228,000000,19.3715,19.4756,19.1633,19.4389,2089384.2632298,0
+TV.US,D,20111229,000000,19.6075,19.9397,19.4855,19.902,1355663.6832395,0
+TV.US,D,20111230,000000,19.8762,20.0399,19.8296,19.9923,789849.32701698,0
+TV.US,D,20120103,000000,20.6051,20.6051,20.2154,20.2243,2335894.3303246,0
+TV.US,D,20120104,000000,20.1489,20.4246,20.1489,20.3403,873067.79055632,0
+TV.US,D,20120105,000000,20.1777,20.3493,20.0448,20.263,1048046.2021625,0
+TV.US,D,20120106,000000,20.0369,20.2154,19.9586,20.1876,2524819.4634202,0
+TV.US,D,20120109,000000,20.3304,20.4534,20.0171,20.0825,893727.69533966,0
+TV.US,D,20120110,000000,20.4048,20.6715,20.3582,20.4246,944177.91823715,0
+TV.US,D,20120111,000000,20.376,20.5198,20.3403,20.4048,903638.64102281,0
+TV.US,D,20120112,000000,20.5287,20.614,20.2818,20.4921,589527.81651343,0
+TV.US,D,20120113,000000,20.3859,20.4048,19.5322,19.6462,1696380.1731903,0
+TV.US,D,20120117,000000,20.0071,20.2719,19.6264,19.7216,2150443.2721047,0
+TV.US,D,20120118,000000,19.8743,20.501,19.7126,20.4048,3293079.1042213,0
+TV.US,D,20120119,000000,20.4435,20.5486,20.3017,20.4048,2906328.3489581,0
+TV.US,D,20120120,000000,20.4048,20.6051,20.3116,20.4345,1403606.924964,0
+TV.US,D,20120123,000000,20.4048,20.5753,20.1876,20.2243,3527434.4472299,0
+TV.US,D,20120124,000000,20.2154,20.263,19.9119,19.9784,1722142.783016,0
+TV.US,D,20120125,000000,19.7216,20.0171,19.666,19.6948,2750705.9295621,0
+TV.US,D,20120126,000000,19.8743,19.902,19.0106,19.0582,4236166.8991084,0
+TV.US,D,20120127,000000,19.0958,19.1345,18.8212,18.9233,3203268.4701558,0
+TV.US,D,20120130,000000,18.6486,18.7924,18.6387,18.7547,3395568.8510334,0
+TV.US,D,20120131,000000,18.6546,19.2188,18.5792,18.7121,2191589.6300376,0
+TV.US,D,20120201,000000,18.8311,19.7602,18.7924,19.3616,4893152.2745945,0
+TV.US,D,20120202,000000,19.3527,19.3993,18.5921,18.8023,4759277.8664524,0
+TV.US,D,20120203,000000,19.1058,19.2198,18.9233,18.9917,5673690.6775687,0
+TV.US,D,20120206,000000,18.8866,19.2743,18.8311,18.8688,1472568.0675765,0
+TV.US,D,20120207,000000,18.8965,19.0393,18.8122,18.8688,2973691.1145959,0
+TV.US,D,20120208,000000,18.9332,19.191,18.7835,19.0671,3225667.9334763,0
+TV.US,D,20120209,000000,18.9917,19.0958,18.8965,19.0492,2509470.002264,0
+TV.US,D,20120210,000000,18.7736,18.84,18.5921,18.7835,2576889.2405268,0
+TV.US,D,20120213,000000,18.9332,19.0671,18.8311,18.8965,1554105.4620831,0
+TV.US,D,20120214,000000,18.8212,19.2099,18.8122,19.191,2835641.7659645,0
+TV.US,D,20120215,000000,19.3041,19.5688,19.191,19.2555,2670759.8529521,0
+TV.US,D,20120216,000000,19.191,19.7216,19.191,19.7037,2889380.5108271,0
+TV.US,D,20120217,000000,19.7126,20.2342,19.666,20.1777,6109752.1188325,0
+TV.US,D,20120221,000000,20.1876,20.2441,19.7216,19.7602,2111672.7981798,0
+TV.US,D,20120222,000000,19.6948,19.6948,19.5411,19.6561,1626462.0212723,0
+TV.US,D,20120223,000000,19.6462,19.7126,19.429,19.5788,1564381.4629492,0
+TV.US,D,20120224,000000,19.6462,19.7216,19.4578,19.7126,1459237.5027632,0
+TV.US,D,20120227,000000,19.4092,19.8455,19.3229,19.7315,1176326.7951129,0
+TV.US,D,20120228,000000,19.7126,19.8822,19.6561,19.8177,857456.13506988,0
+TV.US,D,20120229,000000,19.8197,20.2977,19.8197,20.2392,3551066.2239026,0
+TV.US,D,20120301,000000,20.1876,20.2818,19.9586,20.1876,1431856.3471681,0
+TV.US,D,20120302,000000,20.1876,20.3582,19.8822,20.1777,950038.96995779,0
+TV.US,D,20120305,000000,20.0627,20.0627,19.7513,19.8743,816048.59124654,0
+TV.US,D,20120306,000000,19.5788,19.6948,19.2842,19.4092,1026921.4066629,0
+TV.US,D,20120307,000000,19.3814,19.4945,19.2743,19.3328,1161771.9844653,0
+TV.US,D,20120308,000000,19.5411,19.6759,19.4945,19.6363,1484808.5090399,0
+TV.US,D,20120309,000000,19.7791,19.9982,19.6948,19.7126,824937.98748148,0
+TV.US,D,20120312,000000,19.7315,19.7602,19.5133,19.5788,412750.34842588,0
+TV.US,D,20120313,000000,19.6462,20.0627,19.6462,20.0547,1074768.8466128,0
+TV.US,D,20120314,000000,20.0627,20.1023,19.7602,19.8366,1233961.142659,0
+TV.US,D,20120315,000000,19.8822,20.1023,19.8088,20.0726,988275.97926466,0
+TV.US,D,20120316,000000,20.1311,20.2917,19.9119,19.9486,885108.56095282,0
+TV.US,D,20120319,000000,19.8822,20.1311,19.8366,20.0924,651210.04114259,0
+TV.US,D,20120320,000000,19.9119,20.1123,19.7602,19.8366,712276.10909569,0
+TV.US,D,20120321,000000,19.9397,19.9883,19.7037,19.8267,1350242.3112419,0
+TV.US,D,20120322,000000,19.6174,19.8921,19.6075,19.8743,1141322.8435858,0
+TV.US,D,20120323,000000,19.8822,20.1123,19.7513,20.0726,731323.51874804,0
+TV.US,D,20120326,000000,20.2719,20.4821,20.2243,20.4821,1201280.6362738,0
+TV.US,D,20120327,000000,20.5287,20.5853,20.2154,20.2917,882748.81198064,0
+TV.US,D,20120328,000000,20.2055,20.2441,19.7513,20.2154,1731471.858974,0
+TV.US,D,20120329,000000,20.0448,20.0448,19.7126,19.8743,2529356.4337732,0
+TV.US,D,20120330,000000,19.9923,20.0974,19.8197,20.0111,1832244.232923,0
+TV.US,D,20120402,000000,20.0369,20.6239,19.9298,20.6239,1771489.772847,0
+TV.US,D,20120403,000000,20.5387,20.5387,20.1123,20.2531,1693883.2764146,0
+TV.US,D,20120404,000000,19.9298,20.0825,19.902,20.0547,1220773.7762876,0
+TV.US,D,20120405,000000,20.0071,20.2818,19.9298,20.1311,589553.02750672,0
+TV.US,D,20120409,000000,19.7414,20.0726,19.6174,19.9209,1232990.0151974,0
+TV.US,D,20120410,000000,19.8366,19.8653,19.3229,19.3715,2253161.934736,0
+TV.US,D,20120411,000000,19.5788,19.6462,19.2654,19.3428,907004.81284722,0
+TV.US,D,20120412,000000,19.3616,19.6462,19.3527,19.6174,540316.9660462,0
+TV.US,D,20120413,000000,19.4855,19.5133,18.9917,19.0582,984515.50750515,0
+TV.US,D,20120416,000000,19.191,19.4191,19.0671,19.3229,1097424.4536252,0
+TV.US,D,20120417,000000,19.6085,19.6581,19.4191,19.4588,1003536.6977245,0
+TV.US,D,20120418,000000,19.3814,19.4756,19.2376,19.3229,575497.39452629,0
+TV.US,D,20120419,000000,19.314,19.3894,19.1345,19.1633,756290.46962546,0
+TV.US,D,20120420,000000,19.2654,19.4855,19.1256,19.2654,743460.09091904,0
+TV.US,D,20120423,000000,19.0492,19.2654,18.9045,19.2277,1188555.1352995,0
+TV.US,D,20120424,000000,19.2198,19.429,19.1633,19.2277,1181960.9478939,0
+TV.US,D,20120425,000000,19.3894,19.429,19.0195,19.191,1283173.001566,0
+TV.US,D,20120426,000000,19.1732,19.4677,19.0195,19.4191,1656926.985567,0
+TV.US,D,20120427,000000,19.8921,20.7191,19.5788,20.6329,3863530.2663301,0
+TV.US,D,20120430,000000,20.621,20.9274,20.5555,20.85,3272744.9254713,0
+TV.US,D,20120501,000000,20.9095,21.328,20.8798,21.1475,2506768.3922228,0
+TV.US,D,20120502,000000,20.9095,21.1079,20.8609,21.0216,3184082.9042602,0
+TV.US,D,20120503,000000,21.0791,21.0791,20.3919,20.6309,2007775.2695022,0
+TV.US,D,20120504,000000,20.5079,20.5644,20.2689,20.2878,1304894.7933868,0
+TV.US,D,20120507,000000,20.2154,20.3403,20.0825,20.3017,2835996.7367501,0
+TV.US,D,20120508,000000,20.1123,20.3671,19.9982,20.3205,1163612.3869756,0
+TV.US,D,20120509,000000,19.9724,20.2878,19.8108,20.2293,1318002.4930194,0
+TV.US,D,20120510,000000,20.4593,20.5258,19.9526,20.0012,1110315.3387155,0
+TV.US,D,20120511,000000,19.8108,19.9824,19.2555,19.4588,1780217.8187249,0
+TV.US,D,20120514,000000,19.1821,19.5411,19.1821,19.3041,1770786.8903541,0
+TV.US,D,20120515,000000,19.2466,19.3814,18.8212,18.9144,1900731.4088617,0
+TV.US,D,20120516,000000,19.0582,19.1821,18.6684,18.7636,1484989.0197519,0
+TV.US,D,20120517,000000,18.8846,18.9302,18.4642,18.5604,1593043.3370035,0
+TV.US,D,20120518,000000,18.5604,18.8559,18.5217,18.6446,1601567.6780556,0
+TV.US,D,20120521,000000,18.6258,19.2267,18.483,19.199,2053985.0033279,0
+TV.US,D,20120522,000000,19.5807,19.5807,18.8846,19.0086,2769921.7486497,0
+TV.US,D,20120523,000000,19.1524,19.2366,18.5604,18.9501,2705940.2814322,0
+TV.US,D,20120524,000000,19.0472,19.0472,18.7706,18.9015,1173405.3452101,0
+TV.US,D,20120525,000000,18.9302,19.0175,18.5881,18.6922,1848495.2391994,0
+TV.US,D,20120529,000000,18.9501,19.1236,18.7706,18.9699,2353923.215848,0
+TV.US,D,20120530,000000,18.7121,18.7121,18.3303,18.3789,1341409.3876319,0
+TV.US,D,20120531,000000,18.3977,18.4076,18.005,18.13,1821676.7929746,0
+TV.US,D,20120601,000000,17.9495,18.1587,17.8434,17.9009,1890769.0327523,0
+TV.US,D,20120604,000000,17.9872,18.2351,17.9297,18.1201,1683374.3259706,0
+TV.US,D,20120605,000000,18.0824,18.245,17.9396,18.1687,2371202.8306506,0
+TV.US,D,20120606,000000,18.2351,18.607,18.1012,18.4919,2568990.1321084,0
+TV.US,D,20120607,000000,18.6159,19.0472,18.4076,18.4741,1638768.0113183,0
+TV.US,D,20120608,000000,18.5217,18.6645,18.2639,18.6159,1757789.1106522,0
+TV.US,D,20120611,000000,18.7319,18.8559,17.9872,18.0239,1631938.8574552,0
+TV.US,D,20120612,000000,18.1875,18.5018,18.005,18.5018,1523985.3841767,0
+TV.US,D,20120613,000000,18.3491,18.837,18.3392,18.7319,1351450.4220404,0
+TV.US,D,20120614,000000,18.96,19.2089,18.8281,19.19,2094498.0611092,0
+TV.US,D,20120615,000000,19.1811,19.4687,19.0472,19.2932,2706574.5900235,0
+TV.US,D,20120618,000000,19.3229,19.3527,19.0175,19.0472,2883757.4508831,0
+TV.US,D,20120619,000000,19.075,19.19,18.9203,19.0572,4366067.0462679,0
+TV.US,D,20120620,000000,19.199,19.4191,18.9501,19.4092,2219481.0561369,0
+TV.US,D,20120621,000000,19.5044,19.5044,19.1137,19.1424,1291926.2584371,0
+TV.US,D,20120622,000000,19.2842,19.6383,19.2555,19.5897,1419073.365129,0
+TV.US,D,20120625,000000,19.199,19.4389,19.0651,19.1236,926437.44647708,0
+TV.US,D,20120626,000000,19.2555,19.6085,19.0939,19.551,1752002.6834717,0
+TV.US,D,20120627,000000,19.6085,20.5168,19.6085,20.4207,3275170.223026,0
+TV.US,D,20120628,000000,20.1073,20.3066,20.021,20.1628,3749316.3991972,0
+TV.US,D,20120629,000000,20.7271,20.7459,20.383,20.5079,3237372.8934421,0
+TV.US,D,20120702,000000,20.5734,20.621,20.3165,20.5555,2022155.6200763,0
+TV.US,D,20120703,000000,20.6884,20.8034,20.5357,20.8034,2204366.5614382,0
+TV.US,D,20120705,000000,20.5932,20.8123,20.5833,20.6031,1934687.5915075,0
+TV.US,D,20120706,000000,20.3364,20.5168,20.2689,20.4405,2523735.3907087,0
+TV.US,D,20120709,000000,20.4891,20.5258,19.9923,20.1261,1271319.8009596,0
+TV.US,D,20120710,000000,20.4207,20.7172,20.2392,20.3265,3570075.3128451,0
+TV.US,D,20120711,000000,20.4117,20.6795,20.4117,20.6497,7271790.3313869,0
+TV.US,D,20120712,000000,20.3066,20.6983,20.1926,20.613,4305068.5437768,0
+TV.US,D,20120713,000000,20.499,20.9363,20.4692,20.8996,2233598.203941,0
+TV.US,D,20120716,000000,20.9185,21.2705,20.7558,21.2318,1759483.2894014,0
+TV.US,D,20120717,000000,21.2229,21.7098,21.1674,21.681,1908030.4956398,0
+TV.US,D,20120718,000000,21.452,21.8238,21.3954,21.6057,2752345.6525659,0
+TV.US,D,20120719,000000,21.7286,21.7871,20.9948,21.6523,1735315.0227915,0
+TV.US,D,20120720,000000,21.5273,21.7197,21.3568,21.4143,1065396.4077464,0
+TV.US,D,20120723,000000,21.0315,21.2229,20.8699,21.1951,1401819.9697594,0
+TV.US,D,20120724,000000,21.0989,21.1852,20.6696,20.9185,1301288.6129062,0
+TV.US,D,20120725,000000,21.0702,21.1475,20.9274,21.0127,2031020.8137576,0
+TV.US,D,20120726,000000,21.2903,21.9111,21.2318,21.7673,2052411.8373464,0
+TV.US,D,20120727,000000,21.9012,22.2264,21.6612,22.1877,1742395.2781478,0
+TV.US,D,20120730,000000,22.1015,22.2552,21.7385,21.9309,1347239.1777209,0
+TV.US,D,20120731,000000,22.628,22.628,21.6344,21.7574,2461514.6592628,0
+TV.US,D,20120801,000000,22.0727,22.1481,21.7574,21.7772,1925750.7986052,0
+TV.US,D,20120802,000000,21.7197,21.8159,21.4143,21.7197,2167595.8235012,0
+TV.US,D,20120803,000000,22.275,22.275,21.9587,22.0638,776361.44560549,0
+TV.US,D,20120806,000000,22.034,22.3781,21.9686,22.2552,1082753.6724084,0
+TV.US,D,20120807,000000,22.2453,22.4366,22.1015,22.3385,1208333.6637573,0
+TV.US,D,20120808,000000,22.3295,22.637,22.275,22.5507,1455882.4237758,0
+TV.US,D,20120809,000000,22.5596,22.7212,22.4168,22.4832,1382190.6903818,0
+TV.US,D,20120810,000000,22.4267,22.7312,22.398,22.7024,2674707.8945017,0
+TV.US,D,20120813,000000,22.5794,22.866,22.512,22.5695,1379834.9751686,0
+TV.US,D,20120814,000000,22.7312,22.7976,22.2264,22.3484,2515720.3117211,0
+TV.US,D,20120815,000000,22.4267,22.5031,22.2165,22.3781,1127994.295652,0
+TV.US,D,20120816,000000,22.5318,22.5507,22.3583,22.4069,1106187.7948937,0
+TV.US,D,20120817,000000,22.4446,22.5219,22.2165,22.4366,977771.06257954,0
+TV.US,D,20120820,000000,22.3018,22.4644,22.2264,22.2849,779352.47784971,0
+TV.US,D,20120821,000000,22.3385,22.6082,21.9954,22.158,1023676.2476063,0
+TV.US,D,20120822,000000,22.1481,22.2651,21.9309,22.2552,1385979.3984538,0
+TV.US,D,20120823,000000,22.1302,22.2453,21.9587,22.0727,977572.39995239,0
+TV.US,D,20120824,000000,22.0539,22.2651,21.9686,22.1302,844355.49451536,0
+TV.US,D,20120827,000000,22.2849,22.3206,22.0925,22.1392,743666.82106404,0
+TV.US,D,20120828,000000,22.1481,22.2264,22.0251,22.1302,919935.02708708,0
+TV.US,D,20120829,000000,22.1481,22.275,22.0539,22.0826,1130124.1203653,0
+TV.US,D,20120830,000000,22.0152,22.0539,21.8536,22.034,1081289.417918,0
+TV.US,D,20120831,000000,22.2076,22.3484,21.921,21.9398,2337996.9271652,0
+TV.US,D,20120904,000000,22.0251,22.3107,21.9398,22.0826,1905508.3878708,0
+TV.US,D,20120905,000000,22.1679,22.2453,21.9686,22.1104,965998.53715167,0
+TV.US,D,20120906,000000,22.275,22.4267,22.1977,22.3295,1427621.9087347,0
+TV.US,D,20120907,000000,22.4366,22.6449,22.2076,22.2849,1366514.4947526,0
+TV.US,D,20120910,000000,22.2929,22.3484,22.0638,22.2353,993381.70962626,0
+TV.US,D,20120911,000000,22.1481,22.4832,22.1481,22.4267,947930.3224788,0
+TV.US,D,20120912,000000,22.4267,22.6449,22.4168,22.6082,1364182.9820929,0
+TV.US,D,20120913,000000,22.5993,23.5899,22.5993,23.5721,2046486.245483,0
+TV.US,D,20120914,000000,23.3995,23.7535,23.0267,23.1704,1819129.4742123,0
+TV.US,D,20120917,000000,23.0455,23.3608,22.866,23.0078,1675060.7488224,0
+TV.US,D,20120918,000000,22.9334,23.1238,22.7312,22.8462,1577913.7157088,0
+TV.US,D,20120919,000000,22.7976,23.4957,22.5031,23.4293,2009250.6168297,0
+TV.US,D,20120920,000000,23.0951,23.1804,22.7123,22.7976,1187476.1047866,0
+TV.US,D,20120921,000000,22.9513,23.0653,21.9864,22.0727,2009750.8029366,0
+TV.US,D,20120924,000000,22.1104,22.4932,21.8536,22.4267,997184.5358545,0
+TV.US,D,20120925,000000,22.3781,22.6181,22.0539,22.0727,930736.42505332,0
+TV.US,D,20120926,000000,22.0053,22.2165,21.7673,22.1104,1327284.17231,0
+TV.US,D,20120927,000000,22.2552,22.398,22.0053,22.2552,1527654.0879206,0
+TV.US,D,20120928,000000,22.1203,22.512,22.1104,22.4446,1344181.5884543,0
+TV.US,D,20121001,000000,22.4644,22.866,22.4644,22.7024,1007197.3339505,0
+TV.US,D,20121002,000000,22.7401,22.9979,22.4168,22.4733,1263680.8699919,0
+TV.US,D,20121003,000000,22.4932,22.5894,22.2264,22.2651,1408409.1149663,0
+TV.US,D,20121004,000000,22.5031,22.5596,22.1778,22.5031,2525450.7466923,0
+TV.US,D,20121005,000000,22.6836,23.0366,22.6181,22.7123,1223217.2257575,0
+TV.US,D,20121008,000000,22.6449,23.229,22.5507,23.1427,1204707.3144821,0
+TV.US,D,20121009,000000,23.0852,23.2567,22.8373,22.8958,2094191.4954308,0
+TV.US,D,20121010,000000,22.7698,22.866,22.3484,22.3781,711197.07858277,0
+TV.US,D,20121011,000000,22.4733,22.7887,22.2076,22.6736,1029499.9870568,0
+TV.US,D,20121012,000000,22.7123,22.8958,22.512,22.7887,1571856.0182405,0
+TV.US,D,20121015,000000,22.7797,22.8373,22.5318,22.6082,2313367.8035979,0
+TV.US,D,20121016,000000,22.5507,22.6548,22.4069,22.4733,1602918.9872961,0
+TV.US,D,20121017,000000,22.5507,22.637,22.4545,22.4932,2120216.2995868,0
+TV.US,D,20121018,000000,22.7887,22.7887,22.3484,22.5318,991333.56853117,0
+TV.US,D,20121019,000000,22.75,22.75,22.3583,22.4644,1563538.4073335,0
+TV.US,D,20121022,000000,22.4733,22.5596,22.1679,22.3385,897838.09568607,0
+TV.US,D,20121023,000000,21.9864,22.3295,21.9864,22.1877,1296594.3259552,0
+TV.US,D,20121024,000000,22.5031,22.512,22.1203,22.2264,891680.56268431,0
+TV.US,D,20121025,000000,22.5408,22.5408,21.4817,21.6711,2523612.3610614,0
+TV.US,D,20121026,000000,21.567,21.7484,21.3855,21.6255,1158654.8972546,0
+TV.US,D,20121031,000000,21.8813,21.8813,21.4053,21.5769,1907174.3303076,0
+TV.US,D,20121101,000000,21.6899,21.9954,21.4916,21.9864,1211109.8983387,0
+TV.US,D,20121102,000000,22.0826,22.2076,21.8337,21.9111,1424749.8723788,0
+TV.US,D,20121105,000000,21.8625,21.8625,21.4619,21.5273,1167418.238523,0
+TV.US,D,20121106,000000,21.5105,22.3385,21.4916,22.1778,1733999.0089416,0
+TV.US,D,20121107,000000,22.0925,22.0925,21.5471,21.7385,1838105.2846437,0
+TV.US,D,20121108,000000,21.7484,21.8238,21.452,21.5571,1228411.6988155,0
+TV.US,D,20121109,000000,21.567,21.7772,21.4053,21.6255,1312798.9440038,0
+TV.US,D,20121112,000000,21.7574,21.8238,21.3468,21.4916,537398.54146266,0
+TV.US,D,20121113,000000,21.3002,21.6612,21.1088,21.4718,1332732.7721804,0
+TV.US,D,20121114,000000,21.4817,21.681,21.1852,21.2318,626197.71047724,0
+TV.US,D,20121115,000000,21.3181,21.5967,21.3181,21.452,1442864.4752793,0
+TV.US,D,20121116,000000,21.4242,21.6423,21.2705,21.6255,835017.34259982,0
+TV.US,D,20121119,000000,21.8536,22.0638,21.7385,21.9309,982111.38718478,0
+TV.US,D,20121120,000000,21.921,22.0727,21.6612,21.9309,856701.82215056,0
+TV.US,D,20121121,000000,22.0539,22.1481,21.7286,22.034,437955.29107999,0
+TV.US,D,20121123,000000,22.1392,22.3781,22.0539,22.3206,200461.68362625,0
+TV.US,D,20121126,000000,22.0826,22.3682,22.0826,22.3107,531732.11861024,0
+TV.US,D,20121127,000000,22.2264,22.5894,22.0826,22.158,1067838.8487766,0
+TV.US,D,20121128,000000,22.034,22.512,21.921,22.5031,1416064.1809697,0
+TV.US,D,20121129,000000,22.6548,22.8958,22.4446,22.8373,1005735.0963396,0
+TV.US,D,20121130,000000,22.7024,22.7698,22.5031,22.5993,1406764.3497639,0
+TV.US,D,20121203,000000,22.6548,22.7401,22.3107,22.5318,1424422.129466,0
+TV.US,D,20121204,000000,22.5408,22.628,22.1679,22.2264,1225932.9539549,0
+TV.US,D,20121205,000000,22.3781,23.1328,22.2353,23.0852,1811659.9611196,0
+TV.US,D,20121206,000000,23.105,23.8388,22.8759,23.6673,2372747.7603196,0
+TV.US,D,20121207,000000,23.5721,24.1165,23.5721,23.9826,1703725.648196,0
+TV.US,D,20121210,000000,23.7922,24.1462,23.7535,23.8864,902943.82604767,0
+TV.US,D,20121211,000000,24.049,24.2404,23.8864,24.2117,1120875.7195859,0
+TV.US,D,20121212,000000,24.1165,24.4417,23.8765,24.2404,1436473.9926995,0
+TV.US,D,20121213,000000,24.1065,24.3743,24.0114,24.3069,1662989.725234,0
+TV.US,D,20121214,000000,24.1819,24.5062,24.1819,24.2583,1484374.8799553,0
+TV.US,D,20121217,000000,24.2583,24.6034,24.1462,24.4219,1437700.2554133,0
+TV.US,D,20121218,000000,24.4497,25.0536,24.403,24.8989,1639925.7001303,0
+TV.US,D,20121219,000000,25.0337,25.3679,24.9475,25.3193,2296290.8851813,0
+TV.US,D,20121220,000000,25.2043,25.5573,25.1844,25.5573,1941727.5092745,0
+TV.US,D,20121221,000000,25.2529,25.6158,25.1071,25.3005,1509401.3287769,0
+TV.US,D,20121224,000000,25.2142,25.4324,24.9851,25.0436,341911.49103288,0
+TV.US,D,20121226,000000,25.1944,25.2628,24.7928,24.8989,717521.00414026,0
+TV.US,D,20121227,000000,25.0436,25.1369,24.763,25.1071,1017201.056089,0
+TV.US,D,20121228,000000,25.0684,25.1844,24.763,24.9375,822363.44084645,0
+TV.US,D,20121231,000000,24.8513,25.5196,24.8225,25.3768,942947.62176448,0
+TV.US,D,20130102,000000,25.8915,26.3605,25.7298,26.2544,1381752.0190986,0
+TV.US,D,20130103,000000,26.2346,26.8077,26.2247,26.3794,2063701.3201428,0
+TV.US,D,20130104,000000,26.7324,26.7324,26.1007,26.4369,1540508.6691806,0
+TV.US,D,20130107,000000,26.2346,26.3506,26.0829,26.2544,862284.54450526,0
+TV.US,D,20130108,000000,26.1602,26.3794,26.0541,26.2643,715254.0316234,0
+TV.US,D,20130109,000000,26.1007,26.5698,26.1007,26.541,1304515.6200477,0
+TV.US,D,20130110,000000,26.6848,26.8077,26.3794,26.4845,1390646.4575322,0
+TV.US,D,20130111,000000,26.4448,26.6164,26.2445,26.4547,903840.32896915,0
+TV.US,D,20130114,000000,26.4448,26.6461,26.2743,26.5886,941835.31274041,0
+TV.US,D,20130115,000000,26.541,26.541,25.9202,26.1691,1182788.8769136,0
+TV.US,D,20130116,000000,26.1691,26.2058,26.0254,26.1691,1672145.3495581,0
+TV.US,D,20130117,000000,26.4746,26.5698,26.3794,26.5222,1846044.7306514,0
+TV.US,D,20130118,000000,26.4746,26.7126,26.3794,26.6848,1030161.5235208,0
+TV.US,D,20130122,000000,26.4746,27.0269,26.2148,27.018,1409068.6345508,0
+TV.US,D,20130123,000000,26.9029,27.0001,26.6848,26.9813,816335.99657008,0
+TV.US,D,20130124,000000,27.0001,27.2659,26.6064,26.8553,869313.3694352,0
+TV.US,D,20130125,000000,26.9129,27.0001,26.656,26.9912,683811.88922872,0
+TV.US,D,20130128,000000,26.9912,27.0566,26.5975,26.9615,1497851.6685297,0
+TV.US,D,20130129,000000,26.8464,27.4295,26.6362,27.1142,1423824.1247051,0
+TV.US,D,20130130,000000,27.1717,27.4959,27.0765,27.1717,965105.05954939,0
+TV.US,D,20130131,000000,27.01,27.2956,26.6164,26.7423,1360484.025157,0
+TV.US,D,20130201,000000,27.0001,27.8579,26.9515,27.8579,3115148.9895204,0
+TV.US,D,20130204,000000,27.6001,27.6675,27.2381,27.2956,1754024.6051337,0
+TV.US,D,20130205,000000,27.4959,27.6596,27.3343,27.4959,1730256.6890973,0
+TV.US,D,20130206,000000,27.4959,27.4959,27.1042,27.1806,1016523.3845893,0
+TV.US,D,20130207,000000,27.1618,27.3809,26.5509,26.6927,2220314.0273553,0
+TV.US,D,20130208,000000,26.8077,26.9813,26.4071,26.6263,3988819.8270363,0
+TV.US,D,20130211,000000,26.7126,26.9317,26.6164,26.8077,858772.14891974,0
+TV.US,D,20130212,000000,26.7978,26.7978,26.5598,26.6164,796658.31208541,0
+TV.US,D,20130213,000000,26.7324,26.7324,26.2743,26.4369,1298315.7325772,0
+TV.US,D,20130214,000000,26.3972,26.4746,25.9202,26.3794,2968830.4350891,0
+TV.US,D,20130215,000000,26.427,26.7324,26.3694,26.5222,1169514.7847252,0
+TV.US,D,20130219,000000,26.5598,27.01,26.417,26.8553,1675719.2599672,0
+TV.US,D,20130220,000000,26.8365,27.2758,26.7978,27.01,1878478.1693023,0
+TV.US,D,20130221,000000,26.7324,26.9615,26.7126,26.8167,2255773.7936411,0
+TV.US,D,20130222,000000,26.8653,26.8653,26.1305,26.2544,1811402.808988,0
+TV.US,D,20130225,000000,26.417,26.427,25.2241,25.3094,3126794.451542,0
+TV.US,D,20130226,000000,25.3005,25.7011,24.7372,25.0436,3930122.5840129,0
+TV.US,D,20130227,000000,25.0625,25.3193,24.8701,25.2529,2780380.2771071,0
+TV.US,D,20130228,000000,25.4621,25.7199,25.3282,25.6158,2859944.1550588,0
+TV.US,D,20130301,000000,25.5196,26.2643,25.3679,26.2346,1746405.8429607,0
+TV.US,D,20130304,000000,26.0442,26.417,25.9401,26.2842,1416841.6880028,0
+TV.US,D,20130305,000000,26.4646,26.541,26.2346,26.3794,902181.4456105,0
+TV.US,D,20130306,000000,26.0928,26.302,25.2241,25.2241,2448069.13232,0
+TV.US,D,20130307,000000,25.3005,25.5196,25.2529,25.4423,1222623.2547555,0
+TV.US,D,20130308,000000,25.5573,25.7854,25.3282,25.7388,1326186.9898819,0
+TV.US,D,20130311,000000,25.6347,25.9202,25.2717,25.7566,2568979.0392714,0
+TV.US,D,20130312,000000,25.7665,25.9401,25.5385,25.9014,1696636.3168822,0
+TV.US,D,20130313,000000,25.9103,26.0055,25.2628,25.3282,2428794.823728,0
+TV.US,D,20130314,000000,25.3768,25.5761,25.0149,25.2529,1543818.3683801,0
+TV.US,D,20130315,000000,25.3282,25.3947,24.8612,24.9078,1305452.4605584,0
+TV.US,D,20130318,000000,24.7184,25.117,24.5558,25.005,874429.18419412,0
+TV.US,D,20130319,000000,25.0783,25.2816,24.413,24.6123,1458408.5653037,0
+TV.US,D,20130320,000000,24.7828,25.0783,24.4774,24.995,1760729.7209098,0
+TV.US,D,20130321,000000,24.6519,24.8126,24.4497,24.5359,1419742.9691109,0
+TV.US,D,20130322,000000,24.5647,25.1269,24.4774,24.8126,1229356.6068441,0
+TV.US,D,20130325,000000,24.9663,24.9851,24.6896,24.8889,988241.69231378,0
+TV.US,D,20130326,000000,24.9177,25.0972,24.8225,25.0783,1902024.2285978,0
+TV.US,D,20130327,000000,24.995,25.3768,24.7273,25.3282,1182547.8598177,0
+TV.US,D,20130328,000000,25.3094,25.4423,24.9851,25.4036,816071.78536037,0
+TV.US,D,20130401,000000,25.5672,26.1503,25.1666,25.2915,712274.09221622,0
+TV.US,D,20130402,000000,25.3094,26.3308,25.2915,26.1205,1949583.2547845,0
+TV.US,D,20130403,000000,25.9956,26.4746,25.4909,25.6059,2305956.7800097,0
+TV.US,D,20130404,000000,25.5196,25.8548,25.4909,25.6912,1600961.6057768,0
+TV.US,D,20130405,000000,25.3858,25.8816,25.1666,25.8736,1388589.2404795,0
+TV.US,D,20130408,000000,25.8449,25.949,25.472,25.7854,1373381.9693254,0
+TV.US,D,20130409,000000,25.9401,26.1305,25.6247,25.9589,1688687.7949169,0
+TV.US,D,20130410,000000,26.1691,26.6263,26.1602,26.6263,2237163.0383925,0
+TV.US,D,20130411,000000,26.6659,26.9029,26.4845,26.7621,2106985.5703069,0
+TV.US,D,20130412,000000,26.6927,26.6927,26.1106,26.2058,1408784.2545465,0
+TV.US,D,20130415,000000,25.825,26.0254,25.1369,25.1567,2243988.1584967,0
+TV.US,D,20130416,000000,25.472,25.5385,25.0248,25.0436,1763252.8371185,0
+TV.US,D,20130417,000000,24.8989,24.9078,23.9538,24.1541,4548470.5996186,0
+TV.US,D,20130418,000000,24.3654,24.3654,23.9439,24.1165,2425517.3946,0
+TV.US,D,20130419,000000,24.2503,24.2583,23.8666,24.1819,2136146.6220284,0
+TV.US,D,20130422,000000,24.2771,24.642,24.2404,24.5647,2104659.0998458,0
+TV.US,D,20130423,000000,24.7273,24.9276,24.5458,24.7828,1120260.5713496,0
+TV.US,D,20130424,000000,24.879,24.9078,24.287,24.5746,931341.48889234,0
+TV.US,D,20130425,000000,24.7452,25.0972,24.4873,24.995,1891355.9446761,0
+TV.US,D,20130426,000000,24.8027,24.8027,24.2305,24.2503,1757200.1818489,0
+TV.US,D,20130429,000000,24.2305,24.3366,24.0203,24.1363,1064378.8920571,0
+TV.US,D,20130430,000000,24.1065,24.2583,24.1065,24.172,1762992.6596677,0
+TV.US,D,20130501,000000,24.1363,24.2117,24.058,24.0966,955407.90308936,0
+TV.US,D,20130502,000000,24.0203,24.4417,23.8388,23.9826,1798672.265815,0
+TV.US,D,20130503,000000,24.2117,24.4774,24.2117,24.2503,1212434.9881461,0
+TV.US,D,20130506,000000,24.2583,24.4417,24.0966,24.2216,771425.13311882,0
+TV.US,D,20130507,000000,24.2583,24.7372,24.2583,24.642,1345969.5520986,0
+TV.US,D,20130508,000000,24.8513,25.5573,24.8513,25.3679,2781188.0373322,0
+TV.US,D,20130509,000000,25.5107,25.5861,25.1755,25.3094,1694442.9604657,0
+TV.US,D,20130510,000000,25.3005,25.596,25.2816,25.3947,1313200.3030171,0
+TV.US,D,20130513,000000,25.3858,25.4522,25.2142,25.3005,1084368.1844189,0
+TV.US,D,20130514,000000,25.1666,25.472,25.1666,25.4036,1321831.5386807,0
+TV.US,D,20130515,000000,25.3193,25.7388,25.2142,25.6158,2060477.3383206,0
+TV.US,D,20130516,000000,25.4423,25.7199,25.1944,25.4522,1921952.0061359,0
+TV.US,D,20130517,000000,25.5008,25.7199,25.3193,25.6733,1095070.7552914,0
+TV.US,D,20130520,000000,25.6247,25.8647,25.5285,25.7755,1609190.4739875,0
+TV.US,D,20130521,000000,25.7011,25.7388,25.0248,25.0536,1844757.9615537,0
+TV.US,D,20130522,000000,25.0873,25.4621,23.82,24.5934,1492940.5670363,0
+TV.US,D,20130523,000000,24.2503,25.117,24.2017,25.1071,1259197.3469448,0
+TV.US,D,20130524,000000,24.9276,24.9851,24.3465,24.7184,1150562.1684077,0
+TV.US,D,20130528,000000,24.9593,24.9792,24.4586,24.7114,1159607.872801,0
+TV.US,D,20130529,000000,24.5072,25.1111,24.4883,24.9891,1138871.3265981,0
+TV.US,D,20130530,000000,25.0278,25.1408,24.8433,24.9405,1165227.9074258,0
+TV.US,D,20130531,000000,24.8632,25.1507,24.5558,25.0278,3091052.3221314,0
+TV.US,D,20130603,000000,25.0655,25.0655,24.5845,24.9405,1136533.7633,0
+TV.US,D,20130604,000000,25.0179,25.1894,24.4784,24.5369,838054.7630717,0
+TV.US,D,20130605,000000,24.3554,24.4685,23.2042,23.224,1707959.0781897,0
+TV.US,D,20130606,000000,23.1457,23.2141,22.8085,23.1546,2465761.198973,0
+TV.US,D,20130607,000000,23.2984,23.5592,22.9731,23.0881,2052216.2000385,0
+TV.US,D,20130610,000000,23.1457,23.2329,22.6935,22.7133,3099682.5493553,0
+TV.US,D,20130611,000000,22.4644,23.0108,22.2145,22.8878,4774291.5171779,0
+TV.US,D,20130612,000000,22.9731,23.0187,22.0806,22.3573,2721317.9789009,0
+TV.US,D,20130613,000000,22.4733,22.7718,22.0717,22.752,2960984.7739765,0
+TV.US,D,20130614,000000,22.7421,22.9067,22.6746,22.7222,2665935.4772757,0
+TV.US,D,20130617,000000,22.8283,23.0187,22.6657,22.8581,1476066.3450058,0
+TV.US,D,20130618,000000,22.637,23.108,22.637,22.752,915154.01431909,0
+TV.US,D,20130619,000000,22.7619,23.0108,22.4545,22.5219,1885020.9262816,0
+TV.US,D,20130620,000000,22.2145,22.2929,21.5233,21.6949,5355810.3053422,0
+TV.US,D,20130621,000000,21.7931,21.9269,21.3796,21.5819,2984656.8882384,0
+TV.US,D,20130624,000000,21.3796,21.5045,20.977,21.4093,1691947.0721297,0
+TV.US,D,20130625,000000,21.686,21.8218,21.3994,21.7346,1472036.6198379,0
+TV.US,D,20130626,000000,21.9269,22.9255,21.9269,22.8383,2145482.7570645,0
+TV.US,D,20130627,000000,23.0485,23.7406,22.9731,23.2329,2040411.4045392,0
+TV.US,D,20130628,000000,22.9731,24.057,22.9543,23.8368,2651529.9157083,0
+TV.US,D,20130701,000000,23.8844,24.0669,23.4531,23.6821,1436533.4906437,0
+TV.US,D,20130702,000000,21.5719,23.8269,21.5719,23.4045,1108042.3155603,0
+TV.US,D,20130703,000000,23.224,23.462,23.0881,23.0881,1319025.0509074,0
+TV.US,D,20130705,000000,23.3281,23.5691,23.0584,23.4907,1091656.1783599,0
+TV.US,D,20130708,000000,23.6246,23.7208,22.991,23.0108,1422126.9206366,0
+TV.US,D,20130709,000000,23.817,24.527,23.6246,24.4972,2866223.7092681,0
+TV.US,D,20130710,000000,24.3455,24.5845,23.5859,23.6345,1714926.388296,0
+TV.US,D,20130711,000000,24.2107,24.4497,23.9033,24.3554,1198823.0686476,0
+TV.US,D,20130712,000000,24.3832,24.4417,23.9409,24.3743,1031358.5414823,0
+TV.US,D,20130715,000000,24.2771,24.6043,24.0867,24.4219,1062497.1435178,0
+TV.US,D,20130716,000000,24.403,24.4784,23.817,24.1244,1153905.1461183,0
+TV.US,D,20130717,000000,24.1908,24.7293,23.8646,24.7114,2101536.9704365,0
+TV.US,D,20130718,000000,24.6718,24.8532,24.6718,24.7571,1892424.8907917,0
+TV.US,D,20130719,000000,24.4972,25.0179,24.2583,24.527,1383501.6620331,0
+TV.US,D,20130722,000000,24.4972,24.7015,24.4497,24.6232,1682464.7133326,0
+TV.US,D,20130723,000000,24.6817,24.9504,24.5468,24.9306,1071291.7464179,0
+TV.US,D,20130724,000000,24.6718,25.1805,24.6718,25.0466,1886711.0712719,0
+TV.US,D,20130725,000000,25.0367,25.4472,24.9792,25.3431,1476184.3324544,0
+TV.US,D,20130726,000000,25.1607,25.3243,25.0466,25.2767,865772.73753721,0
+TV.US,D,20130729,000000,25.2469,25.3431,25.121,25.2092,1410933.2396148,0
+TV.US,D,20130730,000000,25.1894,25.4284,25.1706,25.3917,2121041.2032873,0
+TV.US,D,20130731,000000,25.2182,26.2544,25.0179,26.0045,3684052.1966411,0
+TV.US,D,20130801,000000,26.2247,27.013,25.9768,26.0144,3240298.3771038,0
+TV.US,D,20130802,000000,25.9093,26.7354,25.7457,26.7056,1714103.5014749,0
+TV.US,D,20130805,000000,26.7354,26.7354,26.1781,26.3407,1458468.0632479,0
+TV.US,D,20130806,000000,26.2346,26.6481,26.0432,26.5043,1323903.8823293,0
+TV.US,D,20130807,000000,26.5142,26.542,26.1979,26.3982,1051577.7581029,0
+TV.US,D,20130808,000000,26.5241,26.9069,26.2941,26.8583,1315992.6726341,0
+TV.US,D,20130809,000000,26.7056,27.7815,26.6382,27.6467,3318942.5580202,0
+TV.US,D,20130812,000000,27.6377,27.7815,27.4454,27.5495,2130844.2459191,0
+TV.US,D,20130813,000000,27.3105,27.7319,26.9258,27.0041,1914669.0543935,0
+TV.US,D,20130814,000000,26.9456,27.1856,26.6957,26.7254,1615544.652737,0
+TV.US,D,20130815,000000,26.418,26.542,26.0928,26.3506,1131203.1508782,0
+TV.US,D,20130816,000000,26.3506,26.5608,26.2058,26.3794,1033112.2181758,0
+TV.US,D,20130819,000000,26.303,26.6481,25.8796,25.8994,1069254.6981599,0
+TV.US,D,20130820,000000,25.9381,26.5331,25.8429,26.4458,4191939.7577953,0
+TV.US,D,20130821,000000,26.3982,26.4855,25.5533,25.7636,1476109.7079143,0
+TV.US,D,20130822,000000,25.8627,26.0997,25.3729,25.6218,1893933.5166303,0
+TV.US,D,20130823,000000,25.6505,25.8032,25.3629,25.7735,2424868.9678525,0
+TV.US,D,20130826,000000,25.8429,25.9569,25.6128,25.8429,3826256.316967,0
+TV.US,D,20130827,000000,25.593,25.593,24.5944,24.7471,1592949.5521085,0
+TV.US,D,20130828,000000,24.8146,24.8632,24.3455,24.3743,1313178.117343,0
+TV.US,D,20130829,000000,24.3931,24.9207,24.287,24.7114,2856049.560815,0
+TV.US,D,20130830,000000,24.8721,25.0367,24.047,24.1343,2612189.673335,0
+TV.US,D,20130903,000000,24.5369,24.6619,24.1244,24.3832,1592216.4164235,0
+TV.US,D,20130904,000000,24.4219,24.8433,24.2394,24.5171,1173328.7037905,0
+TV.US,D,20130905,000000,24.5369,24.9108,24.4497,24.6817,1627596.5159705,0
+TV.US,D,20130906,000000,24.998,26.2058,24.7204,26.0144,2535466.5701075,0
+TV.US,D,20130909,000000,26.1196,26.5707,26.063,26.428,2182818.2212512,0
+TV.US,D,20130910,000000,26.3407,26.7056,26.1096,26.6084,1582140.0866244,0
+TV.US,D,20130911,000000,26.6084,26.9654,26.3794,26.658,1184130.1017568,0
+TV.US,D,20130912,000000,26.7056,26.7056,25.948,26.0531,926693.59016893,0
+TV.US,D,20130913,000000,26.2941,26.7354,26.2743,26.6769,1335852.8847102,0
+TV.US,D,20130916,000000,27.2907,27.3006,26.9456,27.0309,1055879.7619984,0
+TV.US,D,20130917,000000,26.9357,27.2708,26.8881,27.2609,1530911.348254,0
+TV.US,D,20130918,000000,27.0894,28.317,26.9843,27.9818,2411483.9472937,0
+TV.US,D,20130919,000000,28.0205,28.079,27.5396,27.6278,3570773.1531395,0
+TV.US,D,20130920,000000,29.0855,29.0855,27.4821,27.5108,4015387.1717679,0
+TV.US,D,20130923,000000,27.0408,27.6467,26.897,27.608,1494456.2519531,0
+TV.US,D,20130924,000000,27.6179,27.6278,27.0606,27.128,1462093.4040834,0
+TV.US,D,20130925,000000,27.0507,27.2708,26.8296,27.1568,938802.93446719,0
+TV.US,D,20130926,000000,27.1568,27.251,26.8494,26.9654,1352030.2748862,0
+TV.US,D,20130927,000000,26.8583,27.0219,26.7155,26.8494,763261.81349071,0
+TV.US,D,20130930,000000,26.6679,27.0705,26.6679,26.8196,1344450.8418627,0
+TV.US,D,20131001,000000,26.8008,27.4553,26.7155,27.3393,1264080.2121257,0
+TV.US,D,20131002,000000,27.0606,27.4355,26.9456,27.3968,1361406.7475115,0
+TV.US,D,20131003,000000,27.368,27.6834,26.8494,26.9158,577386.20214376,0
+TV.US,D,20131004,000000,26.9555,27.5108,26.897,27.3303,758705.68278289,0
+TV.US,D,20131007,000000,27.0309,27.1955,26.8682,26.9555,898055.91866812,0
+TV.US,D,20131008,000000,26.9258,27.0894,26.5043,26.5906,1067395.1352946,0
+TV.US,D,20131009,000000,26.658,26.6868,26.2544,26.2842,1488892.6899533,0
+TV.US,D,20131010,000000,26.6183,27.0804,26.5906,26.8296,1596001.0907366,0
+TV.US,D,20131011,000000,26.8296,28.5461,26.8296,28.5005,3649693.6465423,0
+TV.US,D,20131014,000000,28.4816,28.7593,28.0879,28.2694,1854609.4092927,0
+TV.US,D,20131015,000000,28.2119,28.3944,27.6467,27.9233,1121597.7624338,0
+TV.US,D,20131016,000000,28.1068,28.1722,27.7617,27.7815,1189448.6129018,0
+TV.US,D,20131017,000000,27.8658,28.3458,27.7121,28.3081,900012.29174762,0
+TV.US,D,20131018,000000,28.2992,29.0082,28.2892,28.9517,2138254.2610677,0
+TV.US,D,20131021,000000,28.8366,29.0478,28.6532,28.8545,2894615.3214744,0
+TV.US,D,20131022,000000,28.8832,29.622,28.8545,29.2958,1553505.4404428,0
+TV.US,D,20131023,000000,29.0082,29.1996,28.8267,28.9517,1350888.7211099,0
+TV.US,D,20131024,000000,28.9328,29.2868,28.7593,29.2581,1836423.2071712,0
+TV.US,D,20131025,000000,29.1797,29.5754,28.9606,29.0181,2210265.9338686,0
+TV.US,D,20131028,000000,29.0478,29.1054,28.4439,29.0478,1535472.5211605,0
+TV.US,D,20131029,000000,29.0855,29.4108,28.8545,29.2779,1575169.7511989,0
+TV.US,D,20131030,000000,29.3354,29.498,29.2184,29.3939,2585414.5900186,0
+TV.US,D,20131031,000000,29.3652,29.6706,29.0478,29.2085,3411756.3256066,0
+TV.US,D,20131101,000000,29.1629,29.384,29.153,29.2958,932893.47763943,0
+TV.US,D,20131104,000000,29.3156,29.7668,29.3057,29.4395,1213417.2084448,0
+TV.US,D,20131105,000000,29.2581,29.2868,28.7682,29.0478,2956289.4785857,0
+TV.US,D,20131106,000000,29.2581,29.3255,28.5461,28.6145,1296133.4689978,0
+TV.US,D,20131107,000000,28.788,29.0578,28.202,28.3458,1195715.0573945,0
+TV.US,D,20131108,000000,28.2218,28.3081,27.3869,27.6278,2361826.3580253,0
+TV.US,D,20131111,000000,27.4821,28.3755,27.4166,28.2694,1756889.5824115,0
+TV.US,D,20131112,000000,28.1455,28.5104,27.7419,28.1167,1737512.4129669,0
+TV.US,D,20131113,000000,27.8658,28.3359,27.608,28.2218,1610615.3993284,0
+TV.US,D,20131114,000000,28.2218,28.5104,27.9531,28.4043,1151242.8652266,0
+TV.US,D,20131115,000000,28.5372,29.0756,28.4628,28.9517,1646393.8325694,0
+TV.US,D,20131118,000000,29.153,29.1629,28.5461,28.6532,831913.36510565,0
+TV.US,D,20131119,000000,28.798,28.798,27.9432,28.2892,1421102.3458692,0
+TV.US,D,20131120,000000,28.2605,28.5857,27.8014,27.9432,1925752.8154847,0
+TV.US,D,20131121,000000,27.9333,28.3844,27.8946,28.317,1114882.5622604,0
+TV.US,D,20131122,000000,28.2992,28.5183,28.1633,28.2119,2129509.0717144,0
+TV.US,D,20131125,000000,28.3259,28.4439,28.0394,28.3259,1931394.0273438,0
+TV.US,D,20131126,000000,28.1167,28.788,28.1167,28.673,1680206.8167733,0
+TV.US,D,20131127,000000,28.5372,29.0082,28.5372,28.9685,1378679.3032361,0
+TV.US,D,20131129,000000,28.9784,29.3939,28.8733,29.2779,740430.73796502,0
+TV.US,D,20131202,000000,29.2482,29.3354,28.6928,28.7682,1691569.9156701,0
+TV.US,D,20131203,000000,28.7226,28.798,27.9144,28.202,951096.82323634,0
+TV.US,D,20131204,000000,28.0493,28.2218,27.7319,27.847,1805866.474861,0
+TV.US,D,20131205,000000,27.608,28.5183,26.774,27.1856,3195793.9148644,0
+TV.US,D,20131206,000000,27.4821,27.8658,27.3492,27.4067,2024166.4489013,0
+TV.US,D,20131209,000000,27.5297,28.1921,27.3968,28.0691,1996411.1621657,0
+TV.US,D,20131210,000000,28.0691,28.7028,28.0205,28.5659,1527979.813954,0
+TV.US,D,20131211,000000,28.556,28.8366,28.4142,28.5104,2499875.7066566,0
+TV.US,D,20131212,000000,28.3844,28.5372,27.8658,28.2793,1060250.3397956,0
+TV.US,D,20131213,000000,28.3359,28.6244,28.2416,28.4529,1222538.545818,0
+TV.US,D,20131216,000000,28.4529,28.673,27.8946,27.9233,1591863.4625174,0
+TV.US,D,20131217,000000,28.8446,29.4683,27.6278,27.7815,1367396.8795178,0
+TV.US,D,20131218,000000,27.9977,28.4429,27.3908,28.1703,2076648.6778581,0
+TV.US,D,20131219,000000,27.9501,28.5183,27.6526,28.4132,1822781.0344808,0
+TV.US,D,20131220,000000,28.4231,28.8842,28.3745,28.4231,2260344.0425051,0
+TV.US,D,20131223,000000,28.5758,28.9437,28.3349,28.8178,3069513.057902,0
+TV.US,D,20131224,000000,28.7028,29.0974,28.6433,28.9338,886660.54969991,0
+TV.US,D,20131226,000000,28.8366,29.4435,28.7504,28.8178,2754068.0676276,0
+TV.US,D,20131227,000000,28.8456,29.0002,28.7315,28.8941,821958.0480743,0
+TV.US,D,20131230,000000,28.8842,29.0776,28.7414,28.9437,1037590.6990243,0
+TV.US,D,20131231,000000,28.9903,29.261,28.8941,29.1649,804377.91823158,0
+TV.US,D,20140102,000000,28.8178,29.0002,28.5094,28.673,958848.69945392,0
+TV.US,D,20140103,000000,28.8644,29.0002,28.6631,28.8079,1207245.5572868,0
+TV.US,D,20140106,000000,28.8555,28.9705,28.5659,28.6631,1368826.8470574,0
+TV.US,D,20140107,000000,28.6343,29.2898,28.6244,29.271,1753466.9379621,0
+TV.US,D,20140108,000000,29.2313,29.5407,29.0498,29.1649,2050556.3082401,0
+TV.US,D,20140109,000000,29.387,29.387,28.9041,29.3384,2015895.2262219,0
+TV.US,D,20140110,000000,29.6369,30.8328,29.5893,30.6087,2752765.1634942,0
+TV.US,D,20140113,000000,30.5531,30.7644,30.2447,30.2725,2154740.2338015,0
+TV.US,D,20140114,000000,30.2626,30.5631,30.1376,30.3786,1649210.40474,0
+TV.US,D,20140115,000000,30.3389,30.5442,30.2923,30.3389,2274733.4690368,0
+TV.US,D,20140116,000000,30.2358,30.3389,29.7231,29.7717,1285435.9403239,0
+TV.US,D,20140117,000000,29.6755,29.7807,28.9526,29.1926,3224757.3123986,0
+TV.US,D,20140121,000000,29.1926,29.2898,28.3835,28.5461,2761838.0957604,0
+TV.US,D,20140122,000000,28.5282,28.7593,28.2773,28.4429,1981925.9338595,0
+TV.US,D,20140123,000000,28.4529,28.4618,27.2649,27.3809,2533149.1756041,0
+TV.US,D,20140124,000000,27.1122,27.9501,26.5618,27.6526,3573849.9027609,0
+TV.US,D,20140127,000000,27.7776,28.0175,27.3343,27.6893,1961736.9704309,0
+TV.US,D,20140128,000000,27.6982,28.1703,27.3145,27.5158,1147056.8319003,0
+TV.US,D,20140129,000000,27.1399,27.6526,26.9089,27.2371,1697551.9801585,0
+TV.US,D,20140130,000000,27.487,27.7181,27.13,27.6526,1123364.5488437,0
+TV.US,D,20140131,000000,27.4503,28.3835,27.1985,28.0076,2464002.4800809,0
+TV.US,D,20140203,000000,28.0076,28.3249,26.543,26.8514,1800556.0312338,0
+TV.US,D,20140204,000000,27.2272,27.7181,26.8216,27.3244,3366024.5922138,0
+TV.US,D,20140205,000000,27.1885,28.0076,26.7165,27.3244,3202134.9838974,0
+TV.US,D,20140206,000000,27.5445,28.1346,27.5158,27.8728,2986916.8016771,0
+TV.US,D,20140207,000000,28.0374,28.4905,28.0275,28.433,5242992.118798,0
+TV.US,D,20140210,000000,28.5282,28.8178,28.2297,28.3071,3861277.4119695,0
+TV.US,D,20140211,000000,28.3646,29.145,28.1346,28.316,5081494.5295252,0
+TV.US,D,20140212,000000,28.316,28.5372,28.1346,28.4132,1447873.3954267,0
+TV.US,D,20140213,000000,28.2,28.3071,27.6893,27.8073,2406333.8455839,0
+TV.US,D,20140214,000000,27.8073,28.1901,27.4404,28.1246,1519920.3636182,0
+TV.US,D,20140218,000000,28.1703,28.6433,27.5346,27.6229,1809998.0524417,0
+TV.US,D,20140219,000000,27.487,27.7379,26.776,26.8315,2354183.3932987,0
+TV.US,D,20140220,000000,26.7849,27.3809,26.428,27.13,4938228.5221617,0
+TV.US,D,20140221,000000,27.0338,28.914,27.0338,27.8073,5992111.5734913,0
+TV.US,D,20140224,000000,28.2297,28.6532,28.1445,28.2496,3111956.2693298,0
+TV.US,D,20140225,000000,28.2674,28.3547,27.613,27.6893,2482840.134269,0
+TV.US,D,20140226,000000,27.613,28.5183,27.3244,27.4206,3440061.211996,0
+TV.US,D,20140227,000000,27.2946,27.8728,27.1697,27.7379,1773767.838201,0
+TV.US,D,20140228,000000,28.3547,28.9041,27.7478,28.3448,3029695.8235356,0
+TV.US,D,20140303,000000,28.1147,28.4905,28.076,28.4717,2479470.9371254,0
+TV.US,D,20140304,000000,28.673,30.2358,28.673,30.2259,6055459.7405573,0
+TV.US,D,20140305,000000,30.4183,30.446,30.0216,30.3013,2674836.9747874,0
+TV.US,D,20140306,000000,30.573,31.1213,30.4748,30.6959,2402948.5134046,0
+TV.US,D,20140307,000000,30.8427,30.8427,29.3483,29.9929,7588016.8624534,0
+TV.US,D,20140310,000000,30.1674,30.6087,29.8104,30.329,2594285.8343384,0
+TV.US,D,20140311,000000,30.3201,30.7544,29.8491,30.0315,2174384.639775,0
+TV.US,D,20140312,000000,29.9453,30.2547,29.5893,30.1277,2183180.2511149,0
+TV.US,D,20140313,000000,30.1376,30.3984,29.743,29.9066,2037036.1567572,0
+TV.US,D,20140314,000000,29.9929,30.1376,29.502,29.8005,1667240.2987031,0
+TV.US,D,20140317,000000,29.6656,29.8878,29.4058,29.5218,1416137.7970701,0
+TV.US,D,20140318,000000,29.6656,30.6583,29.3771,30.4847,2761452.8717828,0
+TV.US,D,20140319,000000,30.5442,30.9458,30.2725,30.3201,2294010.8029479,0
+TV.US,D,20140320,000000,30.09,30.9002,30.0801,30.6583,2237172.1143501,0
+TV.US,D,20140321,000000,30.6186,31.8056,30.2824,30.5244,2749987.9204731,0
+TV.US,D,20140324,000000,30.7257,30.7832,29.9552,30.0216,1843258.4116727,0
+TV.US,D,20140325,000000,30.1079,30.7544,29.9354,30.4748,2075759.2340148,0
+TV.US,D,20140326,000000,30.6384,31.6509,30.2447,31.3613,3484863.1639562,0
+TV.US,D,20140327,000000,31.3038,31.5924,31.1213,31.4297,2818370.2186797,0
+TV.US,D,20140328,000000,31.4496,31.9503,31.3038,31.641,2266979.5759397,0
+TV.US,D,20140331,000000,31.7957,32.3262,31.7957,32.0842,2014719.3854947,0
+TV.US,D,20140401,000000,32.587,32.7109,32.0941,32.4511,3187462.1858011,0
+TV.US,D,20140402,000000,32.4898,33.2226,32.4511,33.175,3183372.9626891,0
+TV.US,D,20140403,000000,33.1552,33.3565,32.4412,32.8369,2096107.530921,0
+TV.US,D,20140404,000000,33.1056,33.3386,32.4987,32.6445,2003713.2742629,0
+TV.US,D,20140407,000000,32.6157,32.943,31.8433,31.8532,2980724.9817245,0
+TV.US,D,20140408,000000,31.9404,32.0555,31.1888,31.9979,5148188.6996209,0
+TV.US,D,20140409,000000,31.9503,32.4799,31.8433,32.4511,2428042.5276882,0
+TV.US,D,20140410,000000,32.46,32.6921,31.3236,31.5269,1666257.0699647,0
+TV.US,D,20140411,000000,31.3514,31.5825,31.0242,31.3425,2775708.1758302,0
+TV.US,D,20140414,000000,31.6023,31.6905,31.1888,31.3038,1907343.7481825,0
+TV.US,D,20140415,000000,31.4099,31.4972,30.7544,31.3911,2979388.79908,0
+TV.US,D,20140416,000000,31.6023,32.1913,31.5269,31.8343,1489955.5854305,0
+TV.US,D,20140417,000000,31.8056,32.0178,31.5269,31.8631,1132852.9582793,0
+TV.US,D,20140421,000000,31.8819,32.1041,31.4873,31.873,681582.22898193,0
+TV.US,D,20140422,000000,31.9117,32.0178,31.3236,31.4099,1377379.4244219,0
+TV.US,D,20140423,000000,31.0926,31.4595,30.9557,31.3712,1622382.8825576,0
+TV.US,D,20140424,000000,31.6023,31.631,31.0926,31.4496,987131.40016918,0
+TV.US,D,20140425,000000,31.4099,31.4099,30.8229,30.9458,1524648.9375202,0
+TV.US,D,20140428,000000,31.0142,31.044,30.6483,30.9855,1871965.665515,0
+TV.US,D,20140429,000000,30.5442,31.7193,30.5343,31.4397,4493261.5496272,0
+TV.US,D,20140430,000000,31.4198,31.8056,31.2274,31.6221,2340358.6930169,0
+TV.US,D,20140501,000000,31.7659,32.0644,31.4595,31.7857,946869.44388106,0
+TV.US,D,20140502,000000,31.7381,31.9305,31.4873,31.7282,1681164.8345184,0
+TV.US,D,20140505,000000,31.6995,31.7481,31.3712,31.7094,789913.86715981,0
+TV.US,D,20140506,000000,31.6023,32.2488,31.5458,32.2092,2422161.3071729,0
+TV.US,D,20140507,000000,32.229,32.4799,31.9305,31.9702,1876679.1128209,0
+TV.US,D,20140508,000000,32.0842,32.5771,31.7758,31.8145,1807442.6661616,0
+TV.US,D,20140509,000000,31.6509,31.9603,31.4496,31.9018,1178887.2235917,0
+TV.US,D,20140512,000000,31.9305,32.4313,31.9305,32.3926,1304827.2279248,0
+TV.US,D,20140513,000000,32.4898,32.7684,32.3648,32.6445,1567761.7529298,0
+TV.US,D,20140514,000000,32.4898,32.6723,32.0644,32.1814,875695.78449713,0
+TV.US,D,20140515,000000,32.0555,32.1616,31.5458,31.7193,1149647.513571,0
+TV.US,D,20140516,000000,31.6995,32.3827,31.5358,32.3827,777621.99527011,0
+TV.US,D,20140519,000000,32.4214,32.6346,32.2974,32.5285,1279566.8210854,0
+TV.US,D,20140520,000000,32.5285,32.6723,32.0178,32.0941,1683225.0768903,0
+TV.US,D,20140521,000000,32.2587,32.2587,31.5636,31.8532,1735414.8583249,0
+TV.US,D,20140522,000000,31.9206,32.5374,31.7957,32.2776,1441246.9379497,0
+TV.US,D,20140523,000000,32.2002,32.4987,31.9206,32.0743,2315899.9957642,0
+TV.US,D,20140527,000000,32.0941,32.3262,31.873,32.0178,1692943.4105847,0
+TV.US,D,20140528,000000,31.8631,32.7199,31.7857,32.5969,1233798.7838622,0
+TV.US,D,20140529,000000,32.6445,33.1254,32.5285,33.0957,2724576.247674,0
+TV.US,D,20140530,000000,33.0292,33.7611,32.4987,32.5771,1890097.4118909,0
+TV.US,D,20140602,000000,32.6822,32.9816,32.5086,32.8458,794852.19652594,0
+TV.US,D,20140603,000000,32.7496,32.9241,32.4799,32.5572,1063865.5962337,0
+TV.US,D,20140604,000000,32.47,32.6921,32.114,32.6723,1588709.0630367,0
+TV.US,D,20140605,000000,32.7684,33.058,32.3738,32.5572,866351.5819432,0
+TV.US,D,20140606,000000,32.6623,33.5885,32.6247,33.175,1997537.589346,0
+TV.US,D,20140609,000000,33.175,33.887,33.1453,33.6847,1749410.9933612,0
+TV.US,D,20140610,000000,33.4537,33.7809,32.6921,32.8547,2971831.5517306,0
+TV.US,D,20140611,000000,32.8745,32.9043,32.46,32.8458,1633372.8587537,0
+TV.US,D,20140612,000000,32.7298,33.1552,32.5473,32.5771,1112740.6362703,0
+TV.US,D,20140613,000000,32.8845,33.9921,32.8845,33.0858,2827737.6153475,0
+TV.US,D,20140616,000000,33.1651,33.4923,32.7109,33.3188,1510377.4984372,0
+TV.US,D,20140617,000000,33.1056,33.1453,32.6157,32.8081,1222225.9295012,0
+TV.US,D,20140618,000000,32.7684,33.0491,32.701,32.943,2130523.5620845,0
+TV.US,D,20140619,000000,33.0104,33.2514,32.7784,33.2127,689032.58171973,0
+TV.US,D,20140620,000000,33.0104,33.2226,32.7684,32.9142,933271.64253881,0
+TV.US,D,20140623,000000,32.818,33.3386,32.7199,33.2613,957773.70269993,0
+TV.US,D,20140624,000000,33.1651,33.771,32.9717,33.4437,1270981.9736494,0
+TV.US,D,20140625,000000,33.5112,33.7224,33.2415,33.6183,1429266.6739371,0
+TV.US,D,20140626,000000,33.5022,33.8582,33.3386,33.6758,880983.03401044,0
+TV.US,D,20140627,000000,33.4834,33.7323,33.1552,33.3287,2414286.4013081,0
+TV.US,D,20140630,000000,33.1453,33.2514,32.7298,33.0659,1775226.042053,0
+TV.US,D,20140701,000000,33.1829,33.7422,33.1829,33.6847,1421706.4012685,0
+TV.US,D,20140702,000000,33.5885,33.9356,33.4636,33.9356,1253582.3545187,0
+TV.US,D,20140703,000000,33.9168,34.5524,33.8582,34.4066,995549.85504941,0
+TV.US,D,20140707,000000,34.1756,34.4552,34.0318,34.2242,2452932.837146,0
+TV.US,D,20140708,000000,34.1369,34.359,33.0491,33.2028,2283898.1693185,0
+TV.US,D,20140709,000000,33.2315,33.2514,32.5671,33.1155,2872283.4236159,0
+TV.US,D,20140710,000000,32.7109,33.2712,32.6058,33.0193,1634845.180762,0
+TV.US,D,20140711,000000,32.9142,33.529,32.8369,33.4636,2032755.3300962,0
+TV.US,D,20140714,000000,33.4834,33.7422,33.4834,33.7125,1254946.7734757,0
+TV.US,D,20140715,000000,33.7026,33.7611,33.4051,33.6569,1677369.0673683,0
+TV.US,D,20140716,000000,33.7026,33.9921,33.5389,33.7611,1644356.7843114,0
+TV.US,D,20140717,000000,33.7511,34.0318,33.6371,33.7125,1526641.61443,0
+TV.US,D,20140718,000000,33.887,34.5623,33.7323,34.4651,1361433.9753843,0
+TV.US,D,20140721,000000,34.3203,34.4453,33.7224,33.9554,1899913.5642393,0
+TV.US,D,20140722,000000,34.0804,34.2242,33.5786,33.6183,1105110.7812602,0
+TV.US,D,20140723,000000,33.8106,33.8196,32.9142,33.0292,1720246.9163204,0
+TV.US,D,20140724,000000,32.9241,33.3089,32.8279,32.9618,1533157.1435365,0
+TV.US,D,20140725,000000,32.9241,33.7026,32.7585,33.647,1254067.4140296,0
+TV.US,D,20140728,000000,33.6371,34.1091,33.5489,33.9455,1643373.555573,0
+TV.US,D,20140729,000000,33.9653,34.1181,33.6847,33.8771,1265623.1249152,0
+TV.US,D,20140730,000000,33.9653,34.8707,33.9653,34.359,2409569.9286829,0
+TV.US,D,20140731,000000,34.2837,34.5811,34.0219,34.3025,2293433.9754214,0
+TV.US,D,20140801,000000,34.3977,34.3977,34.1181,34.3203,2490197.7105515,0
+TV.US,D,20140804,000000,34.359,34.9768,34.1557,34.8707,1022490.3224818,0
+TV.US,D,20140805,000000,34.6486,34.9381,34.1657,34.3124,1559811.2140851,0
+TV.US,D,20140806,000000,34.2341,34.4453,34.0318,34.1091,905997.38155526,0
+TV.US,D,20140807,000000,34.2341,34.5137,33.2712,33.3565,1395589.8290969,0
+TV.US,D,20140808,000000,33.3664,33.3664,32.0366,33.29,2660260.9869054,0
+TV.US,D,20140811,000000,33.3089,34.484,33.3089,34.4165,1628534.364921,0
+TV.US,D,20140812,000000,34.3977,34.9947,34.359,34.7448,1290371.2443708,0
+TV.US,D,20140813,000000,34.8707,35.4488,34.7745,35.1593,1857799.1041641,0
+TV.US,D,20140814,000000,35.2931,35.4667,35.1493,35.2555,1591259.4071182,0
+TV.US,D,20140815,000000,35.4111,35.4865,35.0532,35.4389,751868.46140196,0
+TV.US,D,20140818,000000,35.6799,36.1509,35.5827,35.9684,1930003.3889538,0
+TV.US,D,20140819,000000,36.143,36.143,35.8911,35.9387,2352388.3705763,0
+TV.US,D,20140820,000000,35.2455,36.0755,35.2455,35.8346,1263080.8483516,0
+TV.US,D,20140821,000000,35.8246,35.9784,35.6898,35.7384,1001485.5313102,0
+TV.US,D,20140822,000000,35.8435,35.8713,35.3814,35.5063,811313.96670621,0
+TV.US,D,20140825,000000,35.6214,35.8623,35.6214,35.786,595609.71653531,0
+TV.US,D,20140826,000000,35.9109,36.4603,35.8435,35.8623,1257870.2402579,0
+TV.US,D,20140827,000000,36.0954,36.1509,35.2356,35.6898,1674428.4571107,0
+TV.US,D,20140828,000000,35.4577,35.4577,34.9768,35.1295,1013393.1876621,0
+TV.US,D,20140829,000000,35.2267,35.8147,35.0918,35.7285,1398137.1478592,0
+TV.US,D,20140902,000000,35.786,36.3453,35.2178,35.8623,1336843.1725268,0
+TV.US,D,20140903,000000,36.0666,36.133,35.6313,35.8246,1163508.5176832,0
+TV.US,D,20140904,000000,35.8048,35.9684,35.545,35.6402,661656.46832327,0
+TV.US,D,20140905,000000,35.6987,36.0468,35.545,35.8147,682460.57998824,0
+TV.US,D,20140908,000000,35.7761,35.9198,35.2842,35.3427,783049.41790612,0
+TV.US,D,20140909,000000,35.1493,35.2654,34.4264,34.6198,1377040.5886721,0
+TV.US,D,20140910,000000,34.6674,34.958,34.3789,34.831,797040.51074373,0
+TV.US,D,20140911,000000,34.4066,34.5911,34.1369,34.4066,2809630.0715251,0
+TV.US,D,20140912,000000,34.4066,34.5911,33.9554,34.0119,2232023.0210801,0
+TV.US,D,20140915,000000,34.1181,34.1557,33.5984,33.6371,1628340.7444925,0
+TV.US,D,20140916,000000,33.6659,34.4651,33.6371,34.0705,3191640.1516095,0
+TV.US,D,20140917,000000,34.2242,34.3977,33.7908,33.9168,3590131.1622292,0
+TV.US,D,20140918,000000,34.0903,34.3124,33.7908,34.1369,4061228.8250915,0
+TV.US,D,20140919,000000,34.2737,34.3491,33.7908,34.0318,2170584.838866,0
+TV.US,D,20140922,000000,33.8672,33.9753,32.8369,33.0491,1594773.8195831,0
+TV.US,D,20140923,000000,32.934,33.8582,32.9142,33.3287,2486380.766167,0
+TV.US,D,20140924,000000,33.5112,33.5112,33.2514,33.2801,1878840.199166,0
+TV.US,D,20140925,000000,33.058,33.3664,32.701,32.701,1042768.0286068,0
+TV.US,D,20140926,000000,32.6623,32.8547,32.5771,32.6723,1243288.2017375,0
+TV.US,D,20140929,000000,32.3549,32.5969,32.0644,32.4214,1814971.6771985,0
+TV.US,D,20140930,000000,32.3827,32.9241,32.3827,32.6534,1891838.9873076,0
+TV.US,D,20141001,000000,32.6445,32.701,31.9979,32.114,1411771.2530318,0
+TV.US,D,20141002,000000,32.1338,32.8646,31.8819,32.7883,1608674.1528449,0
+TV.US,D,20141003,000000,32.8458,33.299,32.6723,33.0015,974466.40557876,0
+TV.US,D,20141006,000000,33.3952,33.8007,33.1651,33.175,1440400.8570148,0
+TV.US,D,20141007,000000,33.1552,33.2801,32.8458,32.8845,977174.06625837,0
+TV.US,D,20141008,000000,32.7684,33.771,32.7397,33.7323,1527533.0751528,0
+TV.US,D,20141009,000000,33.7422,33.887,33.3287,33.5588,1471701.817847,0
+TV.US,D,20141010,000000,33.4437,33.7809,32.346,32.8081,2114301.8005603,0
+TV.US,D,20141013,000000,33.0659,33.0758,31.7857,31.9018,3700040.0001474,0
+TV.US,D,20141014,000000,32.0842,32.6346,31.9979,32.0455,1927710.1970039,0
+TV.US,D,20141015,000000,31.7758,32.3827,31.6806,32.3361,1995777.8620142,0
+TV.US,D,20141016,000000,31.873,32.3073,31.7094,31.8343,2012457.4551765,0
+TV.US,D,20141017,000000,32.0455,32.2488,31.7381,31.8244,1597201.1340173,0
+TV.US,D,20141020,000000,31.8532,32.3549,31.7282,32.1437,1477654.6375832,0
+TV.US,D,20141021,000000,32.3738,33.1651,32.3163,32.9618,1322804.6830218,0
+TV.US,D,20141022,000000,33.1552,33.1552,32.6247,32.6247,846561.96064832,0
+TV.US,D,20141023,000000,32.7109,33.1453,32.6822,33.0659,786251.21405427,0
+TV.US,D,20141024,000000,33.299,33.4735,31.6023,31.6509,1891305.5226895,0
+TV.US,D,20141027,000000,31.6707,32.6157,31.0539,32.5771,1572402.5925751,0
+TV.US,D,20141028,000000,32.6247,33.6183,32.6058,33.4735,1571947.7862561,0
+TV.US,D,20141029,000000,33.4735,33.6946,33.0957,33.6084,1401185.6611682,0
+TV.US,D,20141030,000000,33.414,34.3124,33.414,34.2341,1184022.1987055,0
+TV.US,D,20141031,000000,34.2837,34.8608,34.2837,34.831,2060913.9927244,0
+TV.US,D,20141103,000000,34.831,34.9183,34.5137,34.6773,1417411.4564512,0
+TV.US,D,20141104,000000,34.4939,34.4939,33.7224,33.7511,1162400.2424181,0
+TV.US,D,20141105,000000,33.8969,34.0705,33.2226,34.0119,1166462.2376574,0
+TV.US,D,20141106,000000,34.0903,34.4651,33.6569,33.7224,1092719.0738371,0
+TV.US,D,20141107,000000,33.5984,33.9753,33.5588,33.8969,1245071.1231831,0
+TV.US,D,20141110,000000,33.7908,34.0903,33.7422,34.0903,1074419.9264657,0
+TV.US,D,20141111,000000,34.1181,34.3491,33.9068,34.0705,464404.64836302,0
+TV.US,D,20141112,000000,33.771,34.1557,33.7511,33.9653,950794.29131683,0
+TV.US,D,20141113,000000,33.8007,34.3402,33.8007,34.2936,811702.21600292,0
+TV.US,D,20141114,000000,34.1369,34.6099,33.9168,34.4552,558415.43391102,0
+TV.US,D,20141117,000000,34.3789,34.8013,34.359,34.601,630112.4735157,0
+TV.US,D,20141118,000000,34.601,35.0819,34.601,34.8013,2068435.9446832,0
+TV.US,D,20141119,000000,34.6585,35.5063,34.6585,35.4667,1128236.3211876,0
+TV.US,D,20141120,000000,35.3031,35.5063,35.2088,35.3427,731435.45555825,0
+TV.US,D,20141121,000000,35.7681,36.1896,35.6313,35.7681,1325534.5293755,0
+TV.US,D,20141124,000000,35.9684,36.0369,35.5262,35.6501,718552.63798579,0
+TV.US,D,20141125,000000,35.6987,35.9684,35.3229,35.3616,1031784.1030491,0
+TV.US,D,20141126,000000,35.4012,35.8147,35.3229,35.7384,766460.58431966,0
+TV.US,D,20141128,000000,35.66,36.1142,35.429,35.9982,674917.45079513,0
+TV.US,D,20141201,000000,35.7959,35.9198,35.1692,35.2842,1795477.528745,0
+TV.US,D,20141202,000000,35.313,35.3715,34.5811,34.8112,1280470.383085,0
+TV.US,D,20141203,000000,35.3031,35.3031,34.6962,35.0046,757419.92212497,0
+TV.US,D,20141204,000000,34.8509,34.9282,34.7259,34.8211,4354550.6645319,0
+TV.US,D,20141205,000000,34.7646,35.3616,34.5712,35.1018,1117898.8054979,0
+TV.US,D,20141208,000000,35.2267,35.3229,34.8608,35.0432,1079923.9905213,0
+TV.US,D,20141209,000000,34.7259,34.8112,34.3977,34.6962,1400820.6059853,0
+TV.US,D,20141210,000000,34.4066,34.6297,32.6723,32.7199,2187962.2723226,0
+TV.US,D,20141211,000000,32.7585,32.7982,32.0178,32.3361,2349352.9669839,0
+TV.US,D,20141212,000000,32.114,32.1715,31.4595,31.4873,2076431.8633158,0
+TV.US,D,20141215,000000,31.9206,32.0178,30.5343,30.8427,2173162.4108202,0
+TV.US,D,20141216,000000,30.6672,31.3712,30.0028,30.7257,2219961.0734492,0
+TV.US,D,20141217,000000,30.803,31.5825,30.7158,31.3137,2026752.0883733,0
+TV.US,D,20141218,000000,31.6905,32.6058,31.5547,32.3549,1970303.6659517,0
+TV.US,D,20141219,000000,32.4511,32.8279,32.1616,32.2875,2602487.4746763,0
+TV.US,D,20141222,000000,32.2092,32.6623,32.1437,32.5671,1278086.4315593,0
+TV.US,D,20141223,000000,32.7397,32.9717,32.6445,32.7684,526781.68796732,0
+TV.US,D,20141224,000000,32.6921,33.058,32.6058,32.9717,255437.78403961,0
+TV.US,D,20141226,000000,33.0659,33.0659,32.7585,32.8081,271290.45662193,0
+TV.US,D,20141229,000000,32.818,32.8745,32.2488,32.4898,983235.79748562,0
+TV.US,D,20141230,000000,32.4214,32.9519,32.2587,32.4412,1538675.3257484,0
+TV.US,D,20141231,000000,32.3648,32.9717,32.3648,32.8279,644092.47351625,0
+TV.US,D,20150102,000000,32.5771,32.934,32.0644,32.4898,1368582.8046423,0
+TV.US,D,20150105,000000,32.3361,32.3361,31.5636,31.6608,1705608.4051751,0
+TV.US,D,20150106,000000,31.758,32.1913,31.1799,31.5547,1745774.5596887,0
+TV.US,D,20150107,000000,31.8918,32.0842,31.7193,31.9305,1281526.2194841,0
+TV.US,D,20150108,000000,32.0555,32.7883,32.0178,32.2488,903309.88967028,0
+TV.US,D,20150109,000000,32.3926,32.5671,32.1239,32.3648,934425.29759188,0
+TV.US,D,20150112,000000,32.4313,32.4511,31.1888,31.3137,1211775.4685616,0
+TV.US,D,20150113,000000,31.4595,32.3926,31.4198,31.6509,2177428.1108853,0
+TV.US,D,20150114,000000,31.4873,31.5269,31.0539,31.1888,1613974.5120747,0
+TV.US,D,20150115,000000,31.3613,31.4972,30.8129,30.8427,2226641.9866717,0
+TV.US,D,20150116,000000,30.7832,31.1213,30.6186,31.0926,3016555.8538315,0
+TV.US,D,20150120,000000,31.1987,31.3236,30.456,31.0827,3435470.7943373,0
+TV.US,D,20150121,000000,31.1699,31.7957,31.0728,31.6995,980699.5715604,0
+TV.US,D,20150122,000000,31.9404,32.9241,31.6905,32.9043,3656279.7664301,0
+TV.US,D,20150123,000000,32.7982,32.9043,32.3738,32.47,850939.59752363,0
+TV.US,D,20150126,000000,32.5771,33.3664,32.5285,32.934,1081848.0935294,0
+TV.US,D,20150127,000000,32.6247,32.8944,32.3926,32.6921,561789.67325329,0
+TV.US,D,20150128,000000,32.7109,32.818,32.0079,32.0743,750252.94095178,0
+TV.US,D,20150129,000000,32.0941,32.2191,31.5358,32.1516,695437.18245576,0
+TV.US,D,20150130,000000,31.5825,31.873,31.3812,31.4297,1028653.9061219,0
+TV.US,D,20150202,000000,31.6806,32.1437,31.4198,32.0743,835248.27529838,0
+TV.US,D,20150203,000000,32.2488,32.8279,32.0644,32.3926,1112254.5683196,0
+TV.US,D,20150204,000000,32.3163,32.8845,32.2092,32.4987,1226074.1355174,0
+TV.US,D,20150205,000000,32.4025,32.7109,32.2092,32.46,1114182.7050866,0
+TV.US,D,20150206,000000,32.2974,32.4115,31.6122,31.7381,1239570.0844467,0
+TV.US,D,20150209,000000,31.6023,32.0941,31.4397,32.0277,569004.05109387,0
+TV.US,D,20150210,000000,32.0555,32.6921,31.9702,32.4511,1028782.9864076,0
+TV.US,D,20150211,000000,32.4313,32.4511,31.7381,31.8056,1111147.3014942,0
+TV.US,D,20150212,000000,31.9206,33.8672,31.9018,33.7611,1668317.3123366,0
+TV.US,D,20150213,000000,33.5786,33.9455,33.3565,33.5687,978352.93230473,0
+TV.US,D,20150217,000000,33.6758,33.8196,33.0858,33.7908,781433.89745594,0
+TV.US,D,20150218,000000,33.7026,33.8384,32.2002,32.229,1675605.3062775,0
+TV.US,D,20150219,000000,32.1041,32.2488,31.4397,31.7481,2713614.5077905,0
+TV.US,D,20150220,000000,31.6023,31.9305,31.3038,31.8819,1380603.4062442,0
+TV.US,D,20150223,000000,31.8819,32.6623,31.8343,32.6058,1176666.6393025,0
+TV.US,D,20150224,000000,32.5671,32.9816,32.3648,32.5969,1172726.6652707,0
+TV.US,D,20150225,000000,32.6445,33.0104,32.1814,32.3827,778677.8316692,0
+TV.US,D,20150226,000000,32.4898,33.0015,32.2776,32.6723,1336984.3540892,0
+TV.US,D,20150227,000000,32.5572,33.1353,32.5186,32.8845,2009955.5162021,0
+TV.US,D,20150302,000000,32.8369,33.175,32.5374,32.8458,1407765.7304175,0
+TV.US,D,20150303,000000,32.7199,33.4834,32.5771,33.4636,1483506.6133463,0
+TV.US,D,20150304,000000,32.9816,33.2226,32.6058,33.2127,1202640.0130321,0
+TV.US,D,20150305,000000,33.1353,34.0903,33.0858,33.4834,1969710.7033895,0
+TV.US,D,20150306,000000,33.2514,33.5022,32.8646,33.3089,2260746.4099581,0
+TV.US,D,20150309,000000,33.2315,33.3753,32.7585,32.9142,850905.31057275,0
+TV.US,D,20150310,000000,32.5969,32.7883,32.3262,32.6822,1331919.9697566,0
+TV.US,D,20150311,000000,33.058,33.8969,33.058,33.175,2428830.1191186,0
+TV.US,D,20150312,000000,33.2801,33.5687,32.8458,33.2315,1865850.4869819,0
+TV.US,D,20150313,000000,33.1552,33.414,32.818,33.0491,1431524.5704963,0
+TV.US,D,20150316,000000,33.3287,33.4537,33.0957,33.1155,709380.87862597,0
+TV.US,D,20150317,000000,32.9142,33.175,32.8458,32.9916,893860.80938425,0
+TV.US,D,20150318,000000,32.6247,32.8845,31.6509,32.6157,3071082.1901245,0
+TV.US,D,20150319,000000,32.5186,32.7585,32.2092,32.7109,1856615.195919,0
+TV.US,D,20150320,000000,32.7397,33.4239,32.7199,33.0957,1200150.1753346,0
+TV.US,D,20150323,000000,33.2028,33.5588,32.943,33.4051,924884.44929026,0
+TV.US,D,20150324,000000,33.5201,33.5687,33.2315,33.2315,774644.0727424,0
+TV.US,D,20150325,000000,33.2226,33.4338,32.1814,32.2488,1236981.4196554,0
+TV.US,D,20150326,000000,32.0455,32.1338,31.7094,31.8145,1190602.2679548,0
+TV.US,D,20150327,000000,31.6905,32.0079,31.5458,31.9018,928722.57090912,0
+TV.US,D,20150330,000000,32.0178,32.346,31.8532,32.2488,786679.80094024,0
+TV.US,D,20150331,000000,32.1239,32.1239,31.6608,31.8145,1126254.7371148,0
+TV.US,D,20150401,000000,32.0941,33.1453,31.758,32.9519,1842712.8457778,0
+TV.US,D,20150402,000000,33.0659,33.414,32.8745,33.29,776719.44171024,0
+TV.US,D,20150406,000000,33.3287,33.8969,33.1552,33.8285,1267590.5908317,0
+TV.US,D,20150407,000000,33.9168,34.002,33.7026,33.7422,1402882.8652366,0
+TV.US,D,20150408,000000,33.9356,34.0903,33.8582,34.0705,1242377.5806598,0
+TV.US,D,20150409,000000,34.0804,34.2936,33.887,34.1369,1509072.5774243,0
+TV.US,D,20150410,000000,34.1091,34.2638,33.9356,34.0903,796952.77648707,0
+TV.US,D,20150413,000000,33.9753,34.1091,33.7611,33.8106,1136856.4640141,0
+TV.US,D,20150414,000000,33.8771,34.0903,33.7611,33.8285,428720.00001708,0
+TV.US,D,20150415,000000,34.0417,34.2638,33.8007,34.1954,837603.99051163,0
+TV.US,D,20150416,000000,34.1855,34.3491,34.0119,34.1855,895382.54493938,0
+TV.US,D,20150417,000000,33.8672,33.887,33.0193,33.1552,898736.61548702,0
+TV.US,D,20150420,000000,33.3287,33.414,33.0015,33.175,823545.332212,0
+TV.US,D,20150421,000000,33.2415,33.8106,33.0659,33.6847,1288371.5083829,0
+TV.US,D,20150422,000000,33.8582,34.0318,33.4636,33.9653,1033749.5520862,0
+TV.US,D,20150423,000000,33.8384,34.5236,33.7809,34.3124,1691748.4095026,0
+TV.US,D,20150424,000000,34.4939,35.4211,34.3888,35.3715,2287205.8516384,0
+TV.US,D,20150427,000000,35.4766,36.0081,35.1018,35.1791,1066719.4806744,0
+TV.US,D,20150428,000000,35.0819,35.67,35.0532,35.4667,592998.86606994,0
+TV.US,D,20150429,000000,35.3328,35.7185,35.1394,35.3427,1263751.4607731,0
+TV.US,D,20150430,000000,35.1692,35.3031,34.7259,35.0918,1827044.7176664,0
+TV.US,D,20150501,000000,35.3427,35.7761,35.0432,35.5351,691431.65984145,0
+TV.US,D,20150504,000000,35.5827,35.7086,35.1493,35.2753,2183239.7490591,0
+TV.US,D,20150505,000000,35.2455,35.3913,34.1181,34.4453,1768110.4913061,0
+TV.US,D,20150506,000000,34.484,34.6486,34.1369,34.2142,1308506.016066,0
+TV.US,D,20150507,000000,34.2638,34.6198,34.2053,34.3025,1527960.6535991,0
+TV.US,D,20150508,000000,34.7924,35.3031,34.6962,35.1989,2032483.0513686,0
+TV.US,D,20150511,000000,35.2178,35.313,34.7448,34.9947,1541819.6408318,0
+TV.US,D,20150512,000000,34.7646,34.9768,34.6585,34.8707,1120721.4283069,0
+TV.US,D,20150513,000000,35.1295,35.189,34.7745,34.8707,1160997.5027513,0
+TV.US,D,20150514,000000,35.0631,35.4577,34.958,35.1791,1014840.2986771,0
+TV.US,D,20150515,000000,35.1593,35.4964,35.0046,35.4964,1355219.9697575,0
+TV.US,D,20150518,000000,35.3229,35.5351,34.9669,35.4012,1240128.7600581,0
+TV.US,D,20150519,000000,35.4111,35.5351,35.2753,35.3715,857424.87343819,0
+TV.US,D,20150520,000000,35.3715,35.5738,35.1206,35.1394,749203.15519108,0
+TV.US,D,20150521,000000,35.0819,35.4389,34.8707,34.8905,1680748.3489092,0
+TV.US,D,20150522,000000,34.9094,36.1231,34.841,35.9784,2017229.3919869,0
+TV.US,D,20150526,000000,35.8246,35.9784,35.4667,35.8623,2239693.2136794,0
+TV.US,D,20150527,000000,35.6987,36.3353,35.6898,36.2858,2487764.3454789,0
+TV.US,D,20150528,000000,36.0993,36.8718,36.0993,36.8619,2327070.4826723,0
+TV.US,D,20150529,000000,36.6794,36.7836,36.4553,36.5823,4087151.7768346,0
+TV.US,D,20150601,000000,36.6398,36.9977,36.5624,36.852,2391883.9126684,0
+TV.US,D,20150602,000000,36.8619,37.674,36.7548,37.4311,2021378.1130431,0
+TV.US,D,20150603,000000,37.5293,37.6641,36.7736,36.8321,3961542.5407335,0
+TV.US,D,20150604,000000,36.6596,36.8133,35.8564,36.0408,1767629.4655541,0
+TV.US,D,20150605,000000,36.0408,36.1281,35.6531,35.8187,1680095.8884028,0
+TV.US,D,20150608,000000,35.6828,35.8475,35.5579,35.7215,1274401.5927796,0
+TV.US,D,20150609,000000,35.663,35.8653,35.2674,35.8653,1583238.2774922,0
+TV.US,D,20150610,000000,36.0408,36.3105,36.0408,36.1846,2313416.208705,0
+TV.US,D,20150611,000000,36.1747,37.559,36.1747,37.2585,2378937.5633928,0
+TV.US,D,20150612,000000,37.1614,37.4311,36.8718,37.3557,1402286.8773552,0
+TV.US,D,20150615,000000,37.2585,37.441,36.6993,37.3736,1392354.7544377,0
+TV.US,D,20150616,000000,37.2585,37.6443,37.1901,37.559,1010044.1593131,0
+TV.US,D,20150617,000000,37.5293,37.6641,37.2685,37.5104,1715585.9078805,0
+TV.US,D,20150618,000000,37.5005,37.674,37.0929,37.2486,1173419.4633664,0
+TV.US,D,20150619,000000,37.2784,38.2532,37.1425,37.8486,1640883.7178754,0
+TV.US,D,20150622,000000,38.158,38.2333,37.8863,37.9348,1400530.1753425,0
+TV.US,D,20150623,000000,37.8585,38.1679,37.6641,37.9735,1165757.3382849,0
+TV.US,D,20150624,000000,37.9834,38.1877,37.8287,38.148,2072443.4841769,0
+TV.US,D,20150625,000000,38.3206,38.7073,38.1282,38.3791,1609015.0054742,0
+TV.US,D,20150626,000000,38.2928,38.631,38.1084,38.1877,1002490.9457227,0
+TV.US,D,20150629,000000,37.7702,38.0211,36.9977,37.0731,991730.89378546,0
+TV.US,D,20150630,000000,37.3458,37.6066,36.9779,37.5193,1299823.3499761,0
+TV.US,D,20150701,000000,37.6066,37.6542,37.0642,37.1614,1564524.6613911,0
+TV.US,D,20150702,000000,37.3071,37.9834,37.1901,37.7801,1568559.4287576,0
+TV.US,D,20150706,000000,37.441,37.6542,36.7092,37.0364,2314348.0070171,0
+TV.US,D,20150707,000000,35.0046,35.4696,34.3878,35.315,9027388.1025021,0
+TV.US,D,20150708,000000,34.8519,34.9292,34.1081,34.4651,3768060.2684903,0
+TV.US,D,20150709,000000,34.716,34.959,34.0794,34.1746,2769292.4822571,0
+TV.US,D,20150710,000000,33.9822,34.5712,33.9435,34.358,1862094.0489814,0
+TV.US,D,20150713,000000,34.6099,35.1137,34.3481,35.0343,1935142.3978265,0
+TV.US,D,20150714,000000,35.0641,35.1712,34.7834,34.8717,2093746.7735091,0
+TV.US,D,20150715,000000,34.7934,35.1137,34.6962,35.0244,1373787.3620976,0
+TV.US,D,20150716,000000,35.0839,35.2098,34.832,34.949,2314658.6064545,0
+TV.US,D,20150717,000000,34.8905,35.0938,34.5524,34.6099,1321894.061944,0
+TV.US,D,20150720,000000,34.4264,34.4354,34.2043,34.3015,1750349.8507514,0
+TV.US,D,20150721,000000,34.3779,34.4165,34.2043,34.2827,943203.76545633,0
+TV.US,D,20150722,000000,34.0595,34.2043,33.8463,33.9822,2784398.9094379,0
+TV.US,D,20150723,000000,34,34.2043,33.9148,34,1686717.3036812,0
+TV.US,D,20150724,000000,33.7987,34.1458,33.7789,33.9634,1557487.7689433,0
+TV.US,D,20150727,000000,33.9049,33.9336,32.938,33.063,2555427.6261568,0
+TV.US,D,20150728,000000,33.2186,33.411,32.9569,33.171,1767526.6047015,0
+TV.US,D,20150729,000000,33.1889,33.654,33.1215,33.2762,965392.46487292,0
+TV.US,D,20150730,000000,33.055,33.1611,32.581,33.1016,2011398.5934582,0
+TV.US,D,20150731,000000,33.4993,33.769,33.1215,33.6917,1527793.2526036,0
+TV.US,D,20150803,000000,33.5657,33.8364,33.5181,33.8275,840042.39778288,0
+TV.US,D,20150804,000000,33.8176,34.0794,33.6728,33.8364,1047292.8976829,0
+TV.US,D,20150805,000000,33.7591,33.9534,31.9137,32.0584,3170021.2206414,0
+TV.US,D,20150806,000000,32.0396,32.1169,31.1025,31.7114,3047090.4004677,0
+TV.US,D,20150807,000000,31.5368,32.107,31.5368,32.0396,1569904.6873597,0
+TV.US,D,20150810,000000,32.1546,32.4838,32.0584,32.3777,592865.75202536,0
+TV.US,D,20150811,000000,32.0009,32.0108,31.2086,31.5081,2591736.4986967,0
+TV.US,D,20150812,000000,31.3524,31.4982,31.0053,31.4307,1205182.2895957,0
+TV.US,D,20150813,000000,31.3435,31.6033,31.0827,31.3048,1203940.900286,0
+TV.US,D,20150814,000000,31.3048,31.4783,31.0539,31.1303,1460228.7990195,0
+TV.US,D,20150817,000000,30.9954,31.5745,30.9359,31.5557,1226912.1489344,0
+TV.US,D,20150818,000000,31.4694,31.6429,31.3524,31.5834,1653814.940555,0
+TV.US,D,20150819,000000,31.4982,31.5745,30.7049,30.9557,1339068.7990146,0
+TV.US,D,20150820,000000,30.6275,30.6662,29.6716,29.8451,4046902.930263,0
+TV.US,D,20150821,000000,29.5655,29.8164,28.9378,29.1113,3636242.0689612,0
+TV.US,D,20150824,000000,28.0086,28.4053,25.6991,27.8351,2934882.3199611,0
+TV.US,D,20150825,000000,28.7246,28.8981,27.8738,27.9313,2921285.5270586,0
+TV.US,D,20150826,000000,28.3765,28.6661,27.8926,28.6363,1443155.9143618,0
+TV.US,D,20150827,000000,29.0042,29.2858,28.4638,29.149,1595771.1664778,0
+TV.US,D,20150828,000000,28.9279,29.5169,28.8882,29.2462,1325412.5081679,0
+TV.US,D,20150831,000000,29.0141,29.7003,28.9645,29.5357,4667498.7580306,0
+TV.US,D,20150901,000000,28.9477,29.2363,28.4053,28.559,5361243.7786166,0
+TV.US,D,20150902,000000,28.9179,28.9477,28.3468,28.5986,1935763.5967012,0
+TV.US,D,20150903,000000,28.676,29.1014,28.5491,28.6462,1218013.6767419,0
+TV.US,D,20150904,000000,28.3567,28.4638,27.7379,27.8351,2376636.303925,0
+TV.US,D,20150908,000000,28.2218,28.317,27.7974,28.2416,975176.34714988,0
+TV.US,D,20150909,000000,28.5401,28.6363,27.9025,27.9888,1356348.4138173,0
+TV.US,D,20150910,000000,28.0374,28.2119,27.6625,28.0374,1507851.3569093,0
+TV.US,D,20150911,000000,27.96,28.0671,27.613,27.8162,1022874.5380196,0
+TV.US,D,20150914,000000,27.7676,27.8837,27.3898,27.5644,1592771.058276,0
+TV.US,D,20150915,000000,27.5743,27.9699,27.5257,27.9025,1832504.4103738,0
+TV.US,D,20150916,000000,27.96,28.6086,27.96,28.3468,1190076.8708546,0
+TV.US,D,20150917,000000,28.3269,28.4737,27.7181,28.1524,3387536.6285704,0
+TV.US,D,20150918,000000,27.9699,28.3091,27.8073,28.0086,2276273.3565071,0
+TV.US,D,20150921,000000,28.1355,28.2516,27.9223,28.0185,1078850.002207,0
+TV.US,D,20150922,000000,27.5644,27.603,27.1588,27.4583,2776949.5651399,0
+TV.US,D,20150923,000000,27.4295,27.5832,26.6749,26.7532,2407558.0914182,0
+TV.US,D,20150924,000000,26.4825,26.5886,25.95,26.2792,2318416.0528948,0
+TV.US,D,20150925,000000,26.3566,26.6064,26.0174,26.1047,2203018.2775169,0
+TV.US,D,20150928,000000,26.0075,26.0174,25.0793,25.1279,1877752.0926955,0
+TV.US,D,20150929,000000,25.1676,25.4086,24.7144,24.8483,4438733.1964547,0
+TV.US,D,20150930,000000,24.9841,25.235,24.9058,25.1478,4275461.7616939,0
+TV.US,D,20151001,000000,25.2747,25.351,24.7799,24.9544,3214823.1726016,0
+TV.US,D,20151002,000000,24.6648,25.1963,24.5875,25.1775,3160088.0892841,0
+TV.US,D,20151005,000000,25.593,25.7368,25.3709,25.4274,3838108.5091337,0
+TV.US,D,20151006,000000,25.4472,25.6803,25.3223,25.6218,1708652.8847251,0
+TV.US,D,20151007,000000,25.7854,26.4825,25.7854,26.0373,3763913.5643136,0
+TV.US,D,20151008,000000,26.0858,26.2395,25.8647,26.2029,2793089.6430457,0
+TV.US,D,20151009,000000,26.2296,26.3754,26.0958,26.2495,1961837.8144041,0
+TV.US,D,20151012,000000,26.1929,26.3179,25.825,25.8925,1900680.9868751,0
+TV.US,D,20151013,000000,25.7854,25.7854,25.5067,25.6703,3158742.830682,0
+TV.US,D,20151014,000000,25.6892,25.8647,25.5533,25.6029,2543010.7077404,0
+TV.US,D,20151015,000000,25.8052,26.0858,25.5831,26.0174,1592149.8594013,0
+TV.US,D,20151016,000000,26.066,26.1443,25.8449,26.0273,1739175.3300845,0
+TV.US,D,20151019,000000,25.9024,25.9311,25.5633,25.8925,1363445.812649,0
+TV.US,D,20151020,000000,25.8548,26.0561,25.593,26.0373,2365604.9817,0
+TV.US,D,20151021,000000,25.9212,26.1146,25.3223,25.4671,3742296.6502249,0
+TV.US,D,20151022,000000,25.6703,26.1731,25.5732,25.9212,1630018.7882061,0
+TV.US,D,20151023,000000,26.6164,27.5644,26.0561,27.4196,4344886.786583,0
+TV.US,D,20151026,000000,27.5445,27.5445,26.9069,27.0418,4606348.9895798,0
+TV.US,D,20151027,000000,27.0051,27.3135,26.9357,27.2173,3003541.9390939,0
+TV.US,D,20151028,000000,27.254,28.3468,27.0904,28.1157,5317271.7725555,0
+TV.US,D,20151029,000000,27.96,28.3954,27.96,28.2892,2343214.594337,0
+TV.US,D,20151030,000000,28.317,28.435,27.9412,28.1623,2803540.1039853,0
+TV.US,D,20151102,000000,28.1921,28.7246,28.1623,28.6859,2006528.8379938,0
+TV.US,D,20151103,000000,28.559,29.3433,28.559,29.0637,2994620.2727876,0
+TV.US,D,20151104,000000,29.0439,29.1867,28.4251,28.6958,2403432.5644758,0
+TV.US,D,20151105,000000,28.676,28.8783,28.2992,28.3091,2230748.3532592,0
+TV.US,D,20151106,000000,28.1355,28.202,27.7974,28.0969,2025778.9440323,0
+TV.US,D,20151109,000000,28.0185,28.0969,27.4493,27.7379,1588358.1260101,0
+TV.US,D,20151110,000000,27.5832,28.0185,27.5059,27.7776,1816775.7758785,0
+TV.US,D,20151111,000000,27.8926,28.1256,27.6427,27.9412,1940833.0232325,0
+TV.US,D,20151112,000000,27.7676,27.8252,27.3799,27.4097,1555314.5813214,0
+TV.US,D,20151113,000000,27.3036,27.4295,26.8782,26.9456,1175074.3129661,0
+TV.US,D,20151116,000000,26.9158,27.4493,26.782,27.3998,1429291.8849304,0
+TV.US,D,20151117,000000,27.4295,27.5346,27.1201,27.3333,1439019.2945823,0
+TV.US,D,20151118,000000,27.3522,28.0374,27.2262,27.9699,2899661.5538918,0
+TV.US,D,20151119,000000,28.0374,28.3368,27.9025,27.9987,2583570.1537494,0
+TV.US,D,20151120,000000,28.1355,28.4053,28.0185,28.087,2292725.04229,0
+TV.US,D,20151123,000000,28.0473,28.3954,28.0473,28.317,2705245.4664571,0
+TV.US,D,20151124,000000,28.1623,28.317,28.0374,28.202,2350769.8248069,0
+TV.US,D,20151125,000000,28.1822,28.2317,27.8539,27.9888,1321791.2010914,0
+TV.US,D,20151127,000000,27.9987,28.0969,27.7379,27.9699,2515384.5012905,0
+TV.US,D,20151130,000000,27.9888,27.9888,27.1489,27.254,4137126.0161787,0
+TV.US,D,20151201,000000,27.3422,28.1455,27.254,28.1455,3133349.3097981,0
+TV.US,D,20151202,000000,28.1455,28.5788,28.0284,28.1256,3977983.1336794,0
+TV.US,D,20151203,000000,28.1157,28.1822,27.2738,27.5743,3072649.3054676,0
+TV.US,D,20151204,000000,27.613,28.0284,27.5158,27.8926,3926881.4587152,0
+TV.US,D,20151207,000000,27.7082,27.8252,27.4493,27.7379,2579327.6477981,0
+TV.US,D,20151208,000000,27.254,27.4097,26.8881,27.0517,3248025.0423281,0
+TV.US,D,20151209,000000,27.1102,27.4771,26.9952,27.1687,2344354.1312339,0
+TV.US,D,20151210,000000,27.1687,27.3522,26.8881,27.0616,2374153.5253056,0
+TV.US,D,20151211,000000,26.7532,26.8682,26.066,26.2029,3976441.2293296,0
+TV.US,D,20151214,000000,26.183,26.183,25.5256,25.7953,2658208.8120514,0
+TV.US,D,20151215,000000,26.183,26.7909,26.1047,26.6461,2525731.0929377,0
+TV.US,D,20151216,000000,26.9069,27.3135,26.5886,27.254,2072443.4841769,0
+TV.US,D,20151217,000000,27.1687,27.3422,26.656,27.0319,2488897.8317374,0
+TV.US,D,20151218,000000,26.7909,27.2173,26.7433,26.8494,4100602.345976,0
+TV.US,D,20151221,000000,26.8583,27.014,26.6064,26.7433,2481137.8880019,0
+TV.US,D,20151222,000000,26.9456,27.3135,26.8395,27.0814,2479714.9795405,0
+TV.US,D,20151223,000000,27.2074,27.2936,26.9258,27.0616,926753.0881131,0
+TV.US,D,20151224,000000,27.0616,27.1875,26.9456,27.0517,941693.12273824,0
+TV.US,D,20151228,000000,27.0051,27.1102,26.6362,26.9853,2349532.4692561,0
+TV.US,D,20151229,000000,27.1975,27.2738,27.0319,27.129,1262359.8139434,0
+TV.US,D,20151230,000000,27.0616,27.1003,26.6164,26.6659,1132149.0673466,0
+TV.US,D,20151231,000000,26.5499,26.7235,26.2197,26.299,1354957.7754273,0
+TV.US,D,20160104,000000,25.4373,25.9212,25.4373,25.8736,2268126.1719147,0
+TV.US,D,20160105,000000,25.8826,25.9698,25.361,25.6703,1443087.34046,0
+TV.US,D,20160106,000000,25.235,25.361,24.7045,24.9941,3323470.4524155,0
+TV.US,D,20160107,000000,24.529,25.0426,24.3951,24.5488,2827556.0961958,0
+TV.US,D,20160108,000000,24.7799,25.0526,24.4516,24.76,2331867.630476,0
+TV.US,D,20160111,000000,24.877,25.1378,24.6073,25.0883,1510531.7897161,0
+TV.US,D,20160112,000000,25.3798,26.2098,25.2846,26.1443,2650714.0879654,0
+TV.US,D,20160113,000000,26.2693,26.4141,25.7655,26.0174,2102690.6254895,0
+TV.US,D,20160114,000000,26.0858,26.4627,25.7655,26.3655,1435202.3501979,0
+TV.US,D,20160115,000000,25.6317,25.7854,25.0238,25.1577,1389960.7185146,0
+TV.US,D,20160119,000000,25.3798,25.6892,24.7144,25.0139,1669853.1660479,0
+TV.US,D,20160120,000000,24.287,24.646,23.8428,24.3852,2904892.3307801,0
+TV.US,D,20160121,000000,24.3465,25.0625,24.0659,24.7045,1232064.2675237,0
+TV.US,D,20160122,000000,25.0883,25.6505,25.0694,25.6128,1099037.9571959,0
+TV.US,D,20160125,000000,25.4671,25.6029,25.0139,25.0327,599493.21794209,0
+TV.US,D,20160126,000000,25.1963,25.593,25.0625,25.593,788787.4399795,0
+TV.US,D,20160127,000000,25.3798,25.835,24.9455,25.1279,1814672.1705982,0
+TV.US,D,20160128,000000,25.4968,25.4968,24.5875,24.8294,1467915.1266545,0
+TV.US,D,20160129,000000,25.1478,25.6218,24.8195,25.593,2218365.7217937,0
+TV.US,D,20160201,000000,25.4571,26.299,25.1378,26.2792,1373234.7371246,0
+TV.US,D,20160202,000000,25.9113,25.9113,25.1914,25.3798,3126486.8774239,0
+TV.US,D,20160203,000000,25.5444,25.6178,24.6946,25.4274,2009144.7306579,0
+TV.US,D,20160204,000000,25.6406,25.8548,25.1279,25.2162,1824578.0740827,0
+TV.US,D,20160205,000000,25.0982,25.1626,23.7625,23.8527,3029520.3550223,0
+TV.US,D,20160208,000000,23.3985,23.5056,23.0505,23.2914,2400938.6930193,0
+TV.US,D,20160209,000000,23.0207,23.1199,22.509,22.7212,2446903.3759902,0
+TV.US,D,20160210,000000,22.751,23.2825,22.5973,22.8878,2031436.2909271,0
+TV.US,D,20160211,000000,22.5487,22.8878,22.4713,22.8085,2267432.3653793,0
+TV.US,D,20160212,000000,22.8977,23.0604,22.5388,22.7986,1810208.8163457,0
+TV.US,D,20160216,000000,23.3311,23.5393,22.8977,23.3509,1540987.6780532,0
+TV.US,D,20160217,000000,23.6593,24.6946,23.5641,24.3069,1807562.6704897,0
+TV.US,D,20160218,000000,24.4804,24.4804,23.8814,24.0084,1192932.7721748,0
+TV.US,D,20160219,000000,24.0173,24.0173,23.5344,23.8715,1055500.5886592,0
+TV.US,D,20160222,000000,24.056,24.5389,24.056,24.4239,562871.7290854,0
+TV.US,D,20160223,000000,24.3069,24.3366,23.7277,23.93,703032.75051492,0
+TV.US,D,20160224,000000,23.6296,24.4655,23.3013,24.4239,1051771.3785314,0
+TV.US,D,20160225,000000,24.4427,24.6748,24.1244,24.6748,1507009.3097333,0
+TV.US,D,20160226,000000,24.7045,24.7422,24.1145,24.6559,1821283.5014792,0
+TV.US,D,20160229,000000,24.7333,25.1081,24.3763,24.8394,1649263.8520458,0
+TV.US,D,20160301,000000,25.0982,25.7328,24.9058,25.6703,2520399.4720762,0
+TV.US,D,20160302,000000,25.6803,26.0858,25.4472,25.9411,1905320.8180807,0
+TV.US,D,20160303,000000,25.9411,26.1642,25.5831,25.6892,1240509.9502767,0
+TV.US,D,20160304,000000,25.7279,27.014,25.7179,26.897,3241748.513438,0
+TV.US,D,20160307,000000,26.7532,27.4969,26.6362,27.3234,1691055.6114069,0
+TV.US,D,20160308,000000,27.0814,27.1102,26.2693,26.3367,1090934.135512,0
+TV.US,D,20160309,000000,26.5975,26.6263,25.8925,26.0174,1682520.1775178,0
+TV.US,D,20160310,000000,26.1443,26.1642,25.5256,25.9024,1517493.049184,0
+TV.US,D,20160311,000000,26.2296,26.4339,25.9411,26.1929,1314486.063675,0
+TV.US,D,20160314,000000,26.1146,26.3566,25.9024,26.1344,880212.58605542,0
+TV.US,D,20160315,000000,25.7953,25.9599,25.4968,25.5732,1699898.6194142,0
+TV.US,D,20160316,000000,25.4869,25.9024,25.4869,25.8548,1627021.7053234,0
+TV.US,D,20160317,000000,25.8449,27.5346,25.835,27.3333,2473812.5817909,0
+TV.US,D,20160318,000000,27.4583,27.6893,27.139,27.2837,2015522.1035211,0
+TV.US,D,20160321,000000,27.139,27.3522,26.897,26.9555,516112.39560594,0
+TV.US,D,20160322,000000,26.8881,27.0517,26.5936,26.6937,1475522.7959904,0
+TV.US,D,20160323,000000,26.6461,26.9952,26.424,26.9258,2267009.8291317,0
+TV.US,D,20160324,000000,26.6749,26.8008,26.4924,26.7532,945812.59904223,0
+TV.US,D,20160328,000000,26.8107,26.9069,26.5787,26.656,717282.00392384,0
+TV.US,D,20160329,000000,26.5787,27.2639,26.4627,27.2074,1509412.4216139,0
+TV.US,D,20160330,000000,27.1776,27.728,27.0051,27.1489,1944262.72676,0
+TV.US,D,20160331,000000,26.897,26.9456,26.3754,26.54,1961168.2104222,0
+TV.US,D,20160401,000000,26.2891,26.6461,26.2197,26.5589,1568721.7875544,0
+TV.US,D,20160404,000000,26.5688,26.7135,26.3566,26.5499,1470550.1796734,0
+TV.US,D,20160405,000000,26.3466,26.3942,25.4472,25.7179,1391116.3904471,0
+TV.US,D,20160406,000000,25.6892,25.8647,25.3897,25.6604,1958874.0100326,0
+TV.US,D,20160407,000000,25.4175,25.5831,25.0139,25.118,2542230.175388,0
+TV.US,D,20160408,000000,25.2945,25.4274,24.646,24.7511,1582470.8548564,0
+TV.US,D,20160411,000000,24.9742,25.3986,24.6847,25.0883,2525480.9998842,0
+TV.US,D,20160412,000000,25.2945,25.356,25.0694,25.3411,1179143.3672835,0
+TV.US,D,20160413,000000,25.4274,25.7368,25.351,25.5067,1120171.8286532,0
+TV.US,D,20160414,000000,25.6991,25.6991,25.4175,25.4968,978392.26145427,0
+TV.US,D,20160415,000000,25.3798,25.6128,25.2499,25.3223,904227.56982612,0
+TV.US,D,20160418,000000,25.2747,25.3501,25.004,25.0694,757666.98985923,0
+TV.US,D,20160419,000000,25.2648,25.5444,25.1577,25.4175,1426155.6373648,0
+TV.US,D,20160420,000000,25.3025,25.6128,25.0982,25.5345,1642720.0866268,0
+TV.US,D,20160421,000000,25.6218,25.6991,25.4175,25.5732,1245815.3517051,0
+TV.US,D,20160422,000000,25.5067,26.2792,25.477,26.1731,1651984.6224419,0
+TV.US,D,20160425,000000,26.1344,26.1642,25.6703,25.7368,1728078.4592768,0
+TV.US,D,20160426,000000,25.8826,25.9887,25.5831,25.9311,1441632.1619272,0
+TV.US,D,20160427,000000,25.95,26.1543,25.8151,26.1245,1121346.6609406,0
+TV.US,D,20160428,000000,25.9797,26.2495,25.8736,25.9212,1381866.981228,0
+TV.US,D,20160429,000000,26.6659,28.3567,26.6164,28.2516,4285918.2732719,0
+TV.US,D,20160502,000000,28.1256,28.1921,27.4394,27.6229,2612249.1712792,0
+TV.US,D,20160503,000000,27.3422,27.6625,27.2361,27.3333,1803504.7090093,0
+TV.US,D,20160504,000000,27.1003,27.1489,26.3179,26.5975,1527644.0035233,0
+TV.US,D,20160505,000000,26.6461,26.9654,26.5499,26.8682,2168305.7650723,0
+TV.US,D,20160506,000000,26.0958,26.782,26.0858,26.6749,2536709.9762967,0
+TV.US,D,20160509,000000,26.3843,26.4042,25.3223,25.709,3309294.815107,0
+TV.US,D,20160510,000000,25.825,26.0958,25.7368,26.0759,2162731.1102355,0
+TV.US,D,20160511,000000,25.9024,26.0958,25.7854,25.9599,1587435.4036556,0
+TV.US,D,20160512,000000,25.9599,25.9976,25.351,25.6128,1603435.3084387,0
+TV.US,D,20160513,000000,25.4086,25.7368,25.361,25.4472,2004462.5449836,0
+TV.US,D,20160516,000000,25.4373,25.8826,25.4373,25.7755,1778662.8046586,0
+TV.US,D,20160517,000000,25.5166,25.7854,25.3411,25.4671,1439687.8901245,0
+TV.US,D,20160518,000000,25.3798,25.4373,24.7799,24.8582,3077643.099019,0
+TV.US,D,20160519,000000,24.76,24.7997,24.4992,24.7699,1377756.5808816,0
+TV.US,D,20160520,000000,24.9455,25.6654,24.9356,25.6317,1665850.6687528,0
+TV.US,D,20160523,000000,25.4373,25.9976,25.4373,25.6991,2101616.6371753,0
+TV.US,D,20160524,000000,25.7755,26.0174,25.4869,25.9976,2582288.4268504,0
+TV.US,D,20160525,000000,26.1245,26.3367,25.9887,26.183,1950653.2093398,0
+TV.US,D,20160526,000000,26.3139,26.8653,26.1394,26.3238,1398604.055455,0
+TV.US,D,20160527,000000,26.304,26.5271,26.1781,26.4101,663788.30991609,0
+TV.US,D,20160531,000000,26.3714,26.4488,25.7893,25.9252,1174332.1013236,0
+TV.US,D,20160601,000000,25.6733,26.2058,25.6347,26.1394,1219220.7791007,0
+TV.US,D,20160602,000000,25.9252,26.3625,25.8389,25.8964,1064984.9643359,0
+TV.US,D,20160603,000000,26.1096,26.1096,25.5375,25.6832,872931.65119254,0
+TV.US,D,20160606,000000,25.8488,25.8488,25.0099,25.0902,2419320.5324487,0
+TV.US,D,20160607,000000,25.237,25.5861,25.1597,25.4016,1009772.8890253,0
+TV.US,D,20160608,000000,25.713,25.7318,25.3828,25.596,2623164.5229351,0
+TV.US,D,20160609,000000,25.4205,25.5276,24.9703,25.1497,3228569.2145844,0
+TV.US,D,20160610,000000,24.888,24.9068,23.9667,24.3257,3476999.3509284,0
+TV.US,D,20160613,000000,23.9469,24.4506,23.9469,24.17,1386154.8669672,0
+TV.US,D,20160614,000000,24.0639,24.1125,23.58,23.6464,1553892.6812997,0
+TV.US,D,20160615,000000,23.6861,23.8695,23.5165,23.7248,3075975.1397028,0
+TV.US,D,20160616,000000,23.5116,24.0153,23.1913,23.9965,2191957.7105396,0
+TV.US,D,20160617,000000,23.9568,24.404,23.937,24.3257,1868616.637166,0
+TV.US,D,20160620,000000,24.6648,25.4105,24.646,25.1101,2441206.6999458,0
+TV.US,D,20160621,000000,25.2082,25.2568,24.9465,25.0149,1416855.806159,0
+TV.US,D,20160622,000000,25.1696,25.4105,24.8304,25.3332,1471770.3917488,0
+TV.US,D,20160623,000000,25.7408,25.8191,25.5097,25.7695,2578352.4865775,0
+TV.US,D,20160624,000000,24.0441,24.5587,23.7734,24.3356,3353495.7369871,0
+TV.US,D,20160627,000000,24.1998,24.1998,23.0356,23.1814,6934190.9286468,0
+TV.US,D,20160628,000000,23.6464,23.9469,23.5612,23.821,2548763.8564097,0
+TV.US,D,20160629,000000,24.1898,24.641,24.0738,24.5389,1932930.8894949,0
+TV.US,D,20160630,000000,24.6262,25.3431,24.6162,25.2469,2027926.9206608,0
+TV.US,D,20160701,000000,25.2668,25.6733,25.1051,25.6347,1111756.3990921,0
+TV.US,D,20160705,000000,25.0337,25.4849,24.9653,25.1299,3984489.5868283,0
+TV.US,D,20160706,000000,24.8493,25.0813,24.2196,24.2959,3748258.5459187,0
+TV.US,D,20160707,000000,24.404,24.8304,23.7297,23.9469,2166968.5739881,0
+TV.US,D,20160708,000000,24.1799,25.0337,24.1422,24.9365,5659649.1627445,0
+TV.US,D,20160711,000000,25.3332,25.5375,24.8979,25.237,1855648.1022163,0
+TV.US,D,20160712,000000,25.5761,25.8776,25.5474,25.8488,2085735.7282805,0
+TV.US,D,20160713,000000,25.8389,26.0224,25.713,25.829,2163279.7014495,0
+TV.US,D,20160714,000000,25.9639,26.2346,25.9252,26.1096,1687283.0383706,0
+TV.US,D,20160715,000000,25.954,26.1434,25.8865,25.9827,1942703.6789348,0
+TV.US,D,20160718,000000,25.9738,26.1979,25.7794,26.1781,2773514.8194137,0
+TV.US,D,20160719,000000,25.9926,26.2941,25.9153,26.2743,2482316.7540483,0
+TV.US,D,20160720,000000,26.3903,26.42,26.0908,26.4101,2473821.6577484,0
+TV.US,D,20160721,000000,26.4002,26.5073,25.8588,25.8776,3590337.8923742,0
+TV.US,D,20160722,000000,25.8865,26.3804,25.8865,26.2842,9183312.0453779,0
+TV.US,D,20160725,000000,26.2445,26.2643,25.3243,25.5097,2641762.1684671,0
+TV.US,D,20160726,000000,25.713,25.829,25.4403,25.6932,1712114.858324,0
+TV.US,D,20160727,000000,25.8488,25.9153,25.2767,25.5761,3227812.8847856,0
+TV.US,D,20160728,000000,25.4998,25.6247,25.0536,25.4016,2747660.4415724,0
+TV.US,D,20160729,000000,25.4304,25.8588,25.1983,25.7596,2179345.1548153,0
+TV.US,D,20160801,000000,25.6247,25.8687,25.353,25.4304,2239288.829347,0
+TV.US,D,20160802,000000,25.4304,25.5761,25.0813,25.3629,1948793.6464745,0
+TV.US,D,20160803,000000,24.9851,25.5712,24.9851,25.3629,995087.98965229,0
+TV.US,D,20160804,000000,25.4016,25.6198,25.2281,25.6059,2816387.6261672,0
+TV.US,D,20160805,000000,25.6535,25.7408,25.48,25.6436,3392816.8190056,0
+TV.US,D,20160808,000000,25.6932,25.7219,25.2866,25.4998,1899228.8336615,0
+TV.US,D,20160809,000000,25.6436,25.6436,25.3877,25.4998,3082261.7529902,0
+TV.US,D,20160810,000000,25.47,25.829,25.4403,25.6158,2369485.4577876,0
+TV.US,D,20160811,000000,25.7794,26.3804,25.7219,26.304,1846822.2376845,0
+TV.US,D,20160812,000000,26.3139,26.5271,26.2643,26.4686,2263467.1803542,0
+TV.US,D,20160815,000000,26.6431,27.0398,26.6431,26.895,1419662.2939324,0
+TV.US,D,20160816,000000,26.895,26.9238,26.536,26.5945,757418.91368524,0
+TV.US,D,20160817,000000,26.4002,26.5271,26.1681,26.3625,1819578.2298929,0
+TV.US,D,20160818,000000,26.4488,26.4488,26.1592,26.4002,1335722.7959848,0
+TV.US,D,20160819,000000,26.2643,26.8851,26.2544,26.7403,2812545.4707894,0
+TV.US,D,20160822,000000,26.6134,26.8514,26.4686,26.7889,2299563.2721107,0
+TV.US,D,20160823,000000,26.7502,26.9833,26.4686,26.4686,3382845.3669385,0
+TV.US,D,20160824,000000,26.5172,26.7889,26.3804,26.6531,1853505.1677865,0
+TV.US,D,20160825,000000,26.536,26.9139,26.536,26.9039,1553023.406251,0
+TV.US,D,20160826,000000,26.8464,27.0299,26.3526,26.5747,3054010.3139066,0
+TV.US,D,20160829,000000,26.6035,26.8851,26.4835,26.663,2154009.114996,0
+TV.US,D,20160830,000000,26.6719,26.7403,26.3427,26.5846,2259372.9150435,0
+TV.US,D,20160831,000000,26.42,26.5846,26.2941,26.4974,1536118.9310285,0
+TV.US,D,20160901,000000,26.3903,26.546,26.0611,26.3526,1578542.9821014,0
+TV.US,D,20160902,000000,26.3139,26.9386,26.3139,26.8266,1185310.9846826,0
+TV.US,D,20160906,000000,26.9734,26.9734,26.0958,26.4101,4553605.5747324,0
+TV.US,D,20160907,000000,26.4101,26.4686,26.2941,26.3804,3105028.288373,0
+TV.US,D,20160908,000000,26.3328,26.4686,25.8776,25.9926,2323468.3359506,0
+TV.US,D,20160909,000000,25.7219,25.7993,24.5587,24.5686,4813806.2196249,0
+TV.US,D,20160912,000000,24.2484,24.7809,24.0639,24.6162,5119620.6104615,0
+TV.US,D,20160913,000000,24.2384,24.3941,23.9281,24.1422,3484553.5729586,0
+TV.US,D,20160914,000000,24.0937,24.2533,23.9191,24.0153,4238746.4879421,0
+TV.US,D,20160915,000000,24.1026,24.2285,23.7149,23.821,5701082.9260008,0
+TV.US,D,20160916,000000,23.812,24.0064,23.5879,23.6663,3005816.9791287,0
+TV.US,D,20160919,000000,23.7833,23.821,23.3648,23.6663,2550063.7352239,0
+TV.US,D,20160920,000000,23.7833,23.8309,23.5701,23.6365,2216071.521404,0
+TV.US,D,20160921,000000,23.7734,24.054,23.58,24.0153,2117932.1835945,0
+TV.US,D,20160922,000000,24.4705,25.005,24.4417,24.9851,3555798.8315635,0
+TV.US,D,20160923,000000,24.8205,25.0149,24.6559,24.9266,2919690.1754031,0
+TV.US,D,20160926,000000,24.7144,24.8007,24.4606,24.5686,2134532.110018,0
+TV.US,D,20160927,000000,25.2866,25.6832,24.6748,25.005,2044897.9529056,0
+TV.US,D,20160928,000000,24.8592,25.5375,24.8592,25.5097,1676975.7758729,0
+TV.US,D,20160929,000000,25.4899,25.6832,24.878,24.9465,1612038.3077898,0
+TV.US,D,20160930,000000,25.1696,25.2886,24.8106,24.9068,1278946.6306504,0
+TV.US,D,20161003,000000,24.9365,25.4205,24.8691,25.3729,2019210.9760597,0
+TV.US,D,20161004,000000,25.3431,25.6436,25.1497,25.1795,2380028.6951825,0
+TV.US,D,20161005,000000,25.3431,25.5375,25.1696,25.4205,1192083.6659207,0
+TV.US,D,20161006,000000,25.2281,25.3144,24.9851,25.0149,1361902.8998595,0
+TV.US,D,20161007,000000,25.0813,25.1051,24.6648,25.1002,1287342.8998565,0
+TV.US,D,20161010,000000,25.3243,26.0611,25.1597,25.829,1709434.4255172,0
+TV.US,D,20161011,000000,25.6535,25.6535,25.2668,25.3431,2084126.2584687,0
+TV.US,D,20161012,000000,25.2668,25.3629,24.9554,25.0536,3425792.7982322,0
+TV.US,D,20161013,000000,24.7809,24.8007,24.4229,24.5488,2317129.2837972,0
+TV.US,D,20161014,000000,24.8007,24.8354,24.286,24.5587,1779933.4387206,0
+TV.US,D,20161017,000000,24.5974,24.8205,24.4606,24.6648,2092699.0046279,0
+TV.US,D,20161018,000000,25.1884,25.3144,25.005,25.12,1599344.0684472,0
+TV.US,D,20161019,000000,25.1597,25.6158,24.995,25.4899,2150692.3567185,0
+TV.US,D,20161020,000000,25.3044,25.6634,25.1983,25.2281,1956336.7756677,0
+TV.US,D,20161021,000000,25.0635,25.5276,25.005,25.2568,2043404.4536629,0
+TV.US,D,20161024,000000,25.4105,25.5662,24.8691,24.8691,1615269.3486902,0
+TV.US,D,20161025,000000,24.995,25.2082,24.8493,24.9465,1455834.0186687,0
+TV.US,D,20161026,000000,24.878,24.888,24.3257,24.6162,1388032.5817476,0
+TV.US,D,20161027,000000,24.7908,24.7908,24.4229,24.5191,1685686.6782754,0
+TV.US,D,20161028,000000,24.4417,24.4903,23.0753,23.8507,3988843.0211501,0
+TV.US,D,20161031,000000,23.9469,24.0064,23.6861,23.7833,1562963.5966864,0
+TV.US,D,20161101,000000,23.937,23.937,23.5512,23.5879,3709162.3459604,0
+TV.US,D,20161102,000000,23.58,23.7149,23.221,23.2875,1971709.4309377,0
+TV.US,D,20161103,000000,23.4342,23.7049,23.3271,23.4342,3087161.7616465,0
+TV.US,D,20161104,000000,23.4917,23.7149,23.0068,23.4917,2764165.5746611,0
+TV.US,D,20161107,000000,24.2384,24.761,24.0937,24.7333,2941356.5030387,0
+TV.US,D,20161108,000000,24.7243,24.9465,24.5974,24.7243,3783666.8817781,0
+TV.US,D,20161109,000000,23.1913,23.2597,21.8912,22.7748,6435259.3207498,0
+TV.US,D,20161110,000000,21.9408,22.3276,21.6017,21.8238,4905336.2434329,0
+TV.US,D,20161111,000000,21.5144,21.7762,21.1168,21.678,3274124.4710242,0
+TV.US,D,20161114,000000,21.688,22.1342,21.5521,22.0083,2828720.8440859,0
+TV.US,D,20161115,000000,22.2314,22.4644,21.9884,22.0182,2902586.0291137,0
+TV.US,D,20161116,000000,21.9507,22.0866,21.8912,22.0182,4281575.9317872,0
+TV.US,D,20161117,000000,22.0578,22.2026,21.4658,21.5144,2749700.5151496,0
+TV.US,D,20161118,000000,21.5144,21.5144,20.5932,20.6408,5282712.5429502,0
+TV.US,D,20161121,000000,20.8361,20.9333,20.4772,20.6993,2513271.8200525,0
+TV.US,D,20161122,000000,20.8937,20.8937,20.0409,20.0498,5845510.6559352,0
+TV.US,D,20161123,000000,20.0319,20.0498,19.3715,19.7493,7727366.0898989,0
+TV.US,D,20161125,000000,19.6829,19.9824,19.6829,19.9427,1628443.6053451,0
+TV.US,D,20161128,000000,19.788,20.1757,19.6482,20.0022,2793043.2548181,0
+TV.US,D,20161129,000000,19.9238,20.3879,19.905,20.3027,5193303.2678979,0
+TV.US,D,20161130,000000,20.2828,20.3978,19.9238,20.137,5553602.6489986,0
+TV.US,D,20161201,000000,20.0785,20.1182,19.5262,19.6333,4548563.3760739,0
+TV.US,D,20161202,000000,19.6234,19.8951,19.2932,19.3904,4529518.9917408,0
+TV.US,D,20161205,000000,19.4003,19.5649,19.2694,19.2833,3412068.9419235,0
+TV.US,D,20161206,000000,19.4965,19.8366,19.2495,19.7017,4621193.2224304,0
+TV.US,D,20161207,000000,19.8267,20.1658,19.5649,20.0686,3736627.2020533,0
+TV.US,D,20161208,000000,20.0319,20.137,19.8366,20.022,2313258.8921069,0
+TV.US,D,20161209,000000,19.9724,20.2729,19.8663,20.1083,2420159.5543055,0
+TV.US,D,20161212,000000,20.1281,20.1708,19.9625,20.0686,2060368.4268296,0
+TV.US,D,20161213,000000,20.1757,20.2541,19.9427,20.1083,2470206.4013103,0
+TV.US,D,20161214,000000,20.1083,20.1757,19.7106,19.8078,2888475.9403878,0
+TV.US,D,20161215,000000,19.7106,20.0587,19.5847,19.9238,2001436.2173487,0
+TV.US,D,20161216,000000,19.9328,20.0587,19.5649,19.6234,1444724.0381446,0
+TV.US,D,20161219,000000,19.7017,20.0319,19.5163,20.0022,2784568.3273129,0
+TV.US,D,20161220,000000,19.8663,20.3929,19.8663,20.2729,3373684.7004158,0
+TV.US,D,20161221,000000,20.2828,20.6081,20.2243,20.4474,2876390.7986431,0
+TV.US,D,20161222,000000,20.2144,20.4078,19.9873,20.2441,3704750.4221342,0
+TV.US,D,20161223,000000,20.264,20.2828,19.9427,20.2541,3535317.4206126,0
+TV.US,D,20161227,000000,20.1956,20.4772,20.1757,20.4573,1952983.7135598,0
+TV.US,D,20161228,000000,20.497,20.5059,20.3691,20.5059,1914337.2777218,0
+TV.US,D,20161229,000000,20.4871,20.613,20.4177,20.4871,1407018.4765763,0
+TV.US,D,20161230,000000,20.4871,20.5109,20.2243,20.2541,2840858.4246966,0
+TV.US,D,20170103,000000,20.3324,20.8163,20.3324,20.8163,3995704.4450846,0
+TV.US,D,20170104,000000,20.8361,21.1941,20.7965,21.1753,3201636.8146699,0
+TV.US,D,20170105,000000,21.2616,21.4083,20.7281,20.9234,3506501.2552793,0
+TV.US,D,20170106,000000,21.0097,21.0097,20.2342,20.497,4539679.0220376,0
+TV.US,D,20170109,000000,20.5159,20.5159,20.2243,20.3502,5470706.8861734,0
+TV.US,D,20170110,000000,20.3027,20.3324,19.3715,19.4102,5720157.5635259,0
+TV.US,D,20170111,000000,19.4201,19.5748,19.2257,19.3328,6625009.357546,0
+TV.US,D,20170112,000000,19.2644,19.4498,19.1296,19.3328,2415940.2424681,0
+TV.US,D,20170113,000000,19.3428,19.4102,19.2932,19.3428,1814618.7232924,0
+TV.US,D,20170117,000000,19.0899,19.4201,19.0899,19.3814,2451697.4984747,0
+TV.US,D,20170118,000000,19.3616,19.7196,19.2833,19.5064,4898773.317659,0
+TV.US,D,20170119,000000,19.5847,20.0686,19.5649,20.0022,4890330.6602252,0
+TV.US,D,20170120,000000,20.1083,20.264,19.8168,20.2342,3366294.8540619,0
+TV.US,D,20170123,000000,20.2729,20.971,20.2342,20.9522,4123545.3583119,0
+TV.US,D,20170124,000000,21.3201,21.6314,21.2715,21.5422,5295143.5795228,0
+TV.US,D,20170125,000000,21.5233,22.2076,21.5233,22.0479,4240992.2832246,0
+TV.US,D,20170126,000000,21.9408,22.5219,21.796,22.3474,9283776.8452087,0
+TV.US,D,20170127,000000,22.4644,22.5318,21.7375,21.7663,5939518.416164,0
+TV.US,D,20170130,000000,21.7375,21.9884,21.6414,21.8238,3423801.1297621,0
+TV.US,D,20170131,000000,21.9012,22.0083,21.5233,21.7177,2330081.6837111,0
+TV.US,D,20170201,000000,21.8912,21.9309,21.2417,21.4857,2229143.9256461,0
+TV.US,D,20170202,000000,21.5422,21.7177,21.2715,21.4262,1444260.155868,0
+TV.US,D,20170203,000000,21.5422,21.6414,21.3786,21.4758,2024877.3989121,0
+TV.US,D,20170206,000000,21.3201,21.6979,21.3052,21.6017,1068722.2419816,0
+TV.US,D,20170207,000000,21.4857,21.8337,21.3984,21.8238,1626291.5949577,0
+TV.US,D,20170208,000000,21.9706,22.0866,21.6493,22.0182,3099581.7053821,0
+TV.US,D,20170209,000000,22.0767,22.3375,21.7425,22.1729,3820919.6539069,0
+TV.US,D,20170210,000000,22.2611,22.7936,22.2125,22.6488,2222212.9193701,0
+TV.US,D,20170213,000000,22.7748,22.7748,22.3474,22.5219,972371.87625602,0
+TV.US,D,20170214,000000,22.512,22.512,21.9805,22.1342,1629655.7499026,0
+TV.US,D,20170215,000000,21.9884,22.6201,21.9587,22.397,1403848.9504996,0
+TV.US,D,20170216,000000,22.3573,22.6875,22.2899,22.3186,1158398.7535627,0
+TV.US,D,20170217,000000,22.0281,22.5556,22.0281,22.4059,779415.00111308,0
+TV.US,D,20170221,000000,22.4257,22.7797,22.3573,22.6875,1393676.8189259,0
+TV.US,D,20170222,000000,23.105,23.105,22.4158,22.6102,1599525.5875989,0
+TV.US,D,20170223,000000,22.9781,25.12,22.9305,24.9653,8835593.9583698,0
+TV.US,D,20170224,000000,24.8691,25.6347,24.6847,25.6347,5364962.9043471,0
+TV.US,D,20170227,000000,25.8964,26.0323,25.4998,25.9738,3156269.1280202,0
+TV.US,D,20170228,000000,25.5861,25.7408,24.6648,24.7333,6238423.9863988,0
+TV.US,D,20170301,000000,24.878,25.0714,24.529,24.9851,1768707.4876273,0
+TV.US,D,20170302,000000,24.8304,24.8592,24.5686,24.7908,869239.75333479,0
+TV.US,D,20170303,000000,25.0149,25.4066,24.7144,25.0536,1231578.199573,0
+TV.US,D,20170306,000000,24.995,25.2469,24.8007,25.1696,834646.23677855,0
+TV.US,D,20170307,000000,24.9266,25.1497,24.8642,24.9365,883572.70724144,0
+TV.US,D,20170308,000000,24.2761,24.888,24.2285,24.8007,1795402.9042049,0
+TV.US,D,20170309,000000,24.7333,25.1398,24.5875,24.8106,1190672.858736,0
+TV.US,D,20170310,000000,25.1398,25.1398,24.5091,24.6946,1725028.9375282,0
+TV.US,D,20170313,000000,25.005,25.3044,24.7243,24.761,1588610.235943,0
+TV.US,D,20170314,000000,24.6073,25.0536,24.4606,24.9167,1437208.1368242,0
+TV.US,D,20170315,000000,25.1696,25.4105,24.8404,25.3431,992002.16407329,0
+TV.US,D,20170316,000000,25.4403,25.8488,25.0635,25.713,1085955.4685566,0
+TV.US,D,20170317,000000,25.7031,25.7408,25.4353,25.6059,828481.64469867,0
+TV.US,D,20170320,000000,25.6932,25.8776,25.5563,25.7031,914640.71849566,0
+TV.US,D,20170321,000000,25.8389,26.1196,25.2568,25.2965,1219783.488471,0
+TV.US,D,20170322,000000,25.353,25.353,24.8404,25.12,1367519.9091651,0
+TV.US,D,20170323,000000,25.1002,25.237,24.9663,25.0337,1737616.2822592,0
+TV.US,D,20170324,000000,25.1101,25.3005,25.0149,25.2082,1715625.2370301,0
+TV.US,D,20170327,000000,25.0436,25.6436,24.9068,25.5375,1310384.7392862,0
+TV.US,D,20170328,000000,25.5761,25.6436,25.2767,25.3044,920321.25950432,0
+TV.US,D,20170329,000000,25.3431,25.4601,25.0119,25.2281,1112460.2900249,0
+TV.US,D,20170330,000000,25.12,25.3917,25.0436,25.3332,644546.27139552,0
+TV.US,D,20170331,000000,25.1299,25.3144,24.9365,25.1497,1549208.478746,0
+TV.US,D,20170403,000000,25.1002,25.2231,24.5587,24.6648,1738474.4644709,0
+TV.US,D,20170404,000000,24.6361,25.12,24.3158,25.0714,1288650.8461886,0
+TV.US,D,20170405,000000,25.1696,25.2866,24.888,25.0149,854073.82820975,0
+TV.US,D,20170406,000000,25.1101,25.1101,24.6073,24.9554,867575.82777749,0
+TV.US,D,20170407,000000,24.9554,25.3629,24.8404,25.2182,1050180.0606348,0
+TV.US,D,20170410,000000,25.2866,25.4601,25.1497,25.3917,1074033.6940484,0
+TV.US,D,20170411,000000,25.5563,25.6347,25.0635,25.4403,1287644.4233363,0
+TV.US,D,20170412,000000,25.5662,25.6932,24.8691,25.2469,938817.05262343,0
+TV.US,D,20170413,000000,25.2866,25.4452,24.9851,24.9851,910114.84097979,0
+TV.US,D,20170417,000000,25.0714,25.4205,25.0228,25.2767,1215883.8520285,0
+TV.US,D,20170418,000000,25.1101,25.4304,25.0714,25.2767,1469150.4653258,0
+TV.US,D,20170419,000000,25.3431,25.3431,24.8404,25.005,2309499.4287871,0
+TV.US,D,20170420,000000,25.1884,25.2866,24.5786,24.6361,2652771.3050181,0
+TV.US,D,20170421,000000,24.6361,24.761,24.2097,24.3753,2579503.1163114,0
+TV.US,D,20170424,000000,24.8979,24.9365,24.3455,24.6361,2965044.7523363,0
+TV.US,D,20170425,000000,24.7045,25.2568,24.3654,25.1497,1678144.557522,0
+TV.US,D,20170426,000000,25.596,25.596,24.1799,24.6073,2428662.7181232,0
+TV.US,D,20170427,000000,24.1125,24.1522,22.9206,23.5512,5595416.5940338,0
+TV.US,D,20170428,000000,23.5017,23.7545,23.3747,23.5612,2130971.3093253,0
+TV.US,D,20170501,000000,23.5017,23.8457,23.2597,23.7347,2093132.6337125,0
+TV.US,D,20170502,000000,23.8021,24.1026,23.6167,24.0639,2478668.219099,0
+TV.US,D,20170503,000000,24.1125,24.6946,23.7149,23.7932,1996285.1071992,0
+TV.US,D,20170504,000000,23.812,23.8408,23.3271,23.4719,1514446.5527546,0
+TV.US,D,20170505,000000,23.5116,24.1849,23.5017,23.812,1277372.4562292,0
+TV.US,D,20170508,000000,23.8507,23.9281,23.4818,23.8695,1683525.5919303,0
+TV.US,D,20170509,000000,23.9281,24.0153,23.696,23.9667,4805977.7019877,0
+TV.US,D,20170510,000000,24.0639,24.2285,23.7734,24.1799,1393853.295879,0
+TV.US,D,20170511,000000,24.1323,24.1601,23.7545,23.9667,1212550.9587153,0
+TV.US,D,20170512,000000,23.9866,24.0788,23.812,23.937,1157188.6258847,0
+TV.US,D,20170515,000000,24.0351,24.1026,23.821,24.0837,1361841.3850359,0
+TV.US,D,20170516,000000,24.1522,24.1522,23.8993,23.9568,2416067.3058742,0
+TV.US,D,20170517,000000,23.8309,23.8695,23.3747,23.4441,1741059.0955033,0
+TV.US,D,20170518,000000,23.2012,23.4342,22.9969,23.3271,1976391.616612,0
+TV.US,D,20170519,000000,22.8521,23.5929,22.2026,23.4719,2466827.1197694,0
+TV.US,D,20170522,000000,23.5215,23.6464,23.4045,23.5512,1844856.7886474,0
+TV.US,D,20170523,000000,23.58,23.7833,23.4243,23.5879,2417695.9360409,0
+TV.US,D,20170524,000000,23.7347,24.2959,23.7347,24.286,2942029.1323397,0
+TV.US,D,20170525,000000,24.2602,24.3485,24.056,24.2226,1197826.7301927,0
+TV.US,D,20170526,000000,24.2226,24.4645,24.1145,24.4546,2142575.425318,0
+TV.US,D,20170530,000000,24.0461,24.3287,23.6871,23.7158,1215408.8769149,0
+TV.US,D,20170531,000000,23.7258,23.8814,23.4144,23.6177,1963828.4744345,0
+TV.US,D,20170601,000000,23.6276,24.0272,23.5512,23.6871,907563.48845859,0
+TV.US,D,20170602,000000,23.812,23.8616,23.5314,23.6772,699057.48109256,0
+TV.US,D,20170605,000000,23.7059,24.0461,23.581,24.0461,942077.33827602,0
+TV.US,D,20170606,000000,23.9588,24.0322,23.8031,23.8319,786249.19717481,0
+TV.US,D,20170607,000000,23.8914,24.1244,23.6474,23.7258,1283306.1156105,0
+TV.US,D,20170608,000000,23.7357,23.8031,23.4531,23.5889,1413015.6676607,0
+TV.US,D,20170609,000000,23.4917,23.6375,23.3896,23.581,1529573.1487301,0
+TV.US,D,20170612,000000,23.5314,23.8567,23.4719,23.8319,1014003.2936998,0
+TV.US,D,20170613,000000,23.939,24.056,23.7059,23.9687,580437.74077189,0
+TV.US,D,20170614,000000,24.2127,24.2127,23.8319,24.0758,718040.35060208,0
+TV.US,D,20170615,000000,23.8715,24.0461,23.3271,23.8031,882902.09481986,0
+TV.US,D,20170616,000000,23.9985,24.0084,23.6772,23.812,1049243.220124,0
+TV.US,D,20170619,000000,23.8219,23.939,23.1199,23.4342,1772171.4781057,0
+TV.US,D,20170620,000000,23.4045,23.4045,23.0842,23.1318,1046727.1629935,0
+TV.US,D,20170621,000000,23.0941,23.2101,22.8452,23.1417,1257779.480682,0
+TV.US,D,20170622,000000,23.2299,23.463,23.0842,23.337,1372857.580665,0
+TV.US,D,20170623,000000,23.3946,23.8368,23.2299,23.8031,2044551.0496378,0
+TV.US,D,20170626,000000,23.9112,24.3287,23.8914,24.2315,1265063.4408641,0
+TV.US,D,20170627,000000,24.0857,24.1442,23.9013,24.0461,919997.55035045,0
+TV.US,D,20170628,000000,24.1343,24.5131,24.1294,24.4744,1248209.3876282,0
+TV.US,D,20170629,000000,24.5032,24.5032,23.4342,23.6276,1685431.5430232,0
+TV.US,D,20170630,000000,23.6673,23.93,23.5512,23.7059,1348883.9429233,0
+TV.US,D,20170703,000000,23.8914,24.0272,23.7248,23.9786,893742.82193564,0
+TV.US,D,20170705,000000,23.9687,24.3634,23.8418,24.3088,831885.12879316,0
+TV.US,D,20170706,000000,24.173,24.2315,24.0371,24.173,1469845.2803009,0
+TV.US,D,20170707,000000,24.1928,24.3188,24.0173,24.1631,980889.15822996,0
+TV.US,D,20170710,000000,24.2315,25.6228,24.2315,25.2241,2133608.3792237,0
+TV.US,D,20170711,000000,24.3485,26.07,24.0371,25.6614,3933138.8272504,0
+TV.US,D,20170712,000000,25.827,26.2058,24.9603,25.1061,2288177.9875398,0
+TV.US,D,20170713,000000,25.116,25.6029,25.0198,25.5067,2115230.5735532,0
+TV.US,D,20170714,000000,25.7298,25.8667,25.2142,25.3401,1690503.9948737,0
+TV.US,D,20170717,000000,25.2925,25.7011,25.0962,25.5633,2160486.3233927,0
+TV.US,D,20170718,000000,25.6128,25.6813,25.3401,25.5533,2757848.7081817,0
+TV.US,D,20170719,000000,25.5633,25.8568,25.2529,25.4571,3543850.8376223,0
+TV.US,D,20170720,000000,25.4571,25.5256,25.2529,25.3897,2072016.9141704,0
+TV.US,D,20170721,000000,25.3015,25.6515,25.1944,25.4968,2019585.1072002,0
+TV.US,D,20170724,000000,25.5533,25.7388,25.1359,25.6713,1136126.3536484,0
+TV.US,D,20170725,000000,25.711,25.8568,25.6416,25.7774,1284912.5601031,0
+TV.US,D,20170726,000000,25.8756,26.2445,25.7011,26.187,1311156.1956809,0
+TV.US,D,20170727,000000,26.1672,26.3328,25.6465,25.7675,1446626.9639183,0
+TV.US,D,20170728,000000,25.5345,26.0214,25.5345,26.0115,861085.50966426,0
+TV.US,D,20170731,000000,25.953,25.9629,25.4086,25.8945,969784.21990448,0
+TV.US,D,20170801,000000,26.0987,26.6243,26.07,26.5271,2053796.4250981,0
+TV.US,D,20170802,000000,26.3526,26.4884,25.953,26.0601,1479615.0444217,0
+TV.US,D,20170803,000000,26.0601,26.1771,25.7576,25.7973,988724.73494526,0
+TV.US,D,20170804,000000,25.8845,25.9728,25.588,25.7388,977419.11711318,0
+TV.US,D,20170807,000000,25.8072,25.8072,25.3501,25.5831,857010.40470846,0
+TV.US,D,20170808,000000,25.5533,25.9143,25.4224,25.593,822536.8924803,0
+TV.US,D,20170809,000000,25.4274,25.5345,25.1468,25.4869,2111891.6296016,0
+TV.US,D,20170810,000000,25.2628,25.3748,25,25.3015,1836528.0849033,0
+TV.US,D,20170811,000000,24.9603,25.477,24.9603,25.1944,1107783.1465492,0
+TV.US,D,20170814,000000,25.3699,25.4086,25.1259,25.1944,1213976.8924959,0
+TV.US,D,20170815,000000,25.233,25.4036,25.0099,25.2043,705534.68948927,0
+TV.US,D,20170816,000000,25.2727,25.3302,24.9425,25.1755,661686.72151522,0
+TV.US,D,20170817,000000,25.0962,25.1944,24.8255,24.8929,497713.41270107,0
+TV.US,D,20170818,000000,24.8642,24.9901,24.5131,24.7461,1006675.9706093,0
+TV.US,D,20170821,000000,24.8255,25.1507,24.6986,25.0298,793374.832319,0
+TV.US,D,20170822,000000,24.9217,25.1944,24.9217,25,1106498.394331,0
+TV.US,D,20170823,000000,24.7461,25.1755,24.7461,25.0684,1115404.9340414,0
+TV.US,D,20170824,000000,25.1944,25.1944,24.995,25.1061,1095276.4769967,0
+TV.US,D,20170825,000000,25.1755,25.711,25.0298,25.6128,3024560.8484218,0
+TV.US,D,20170828,000000,25.5831,25.6327,25.2142,25.3302,1199684.2761785,0
+TV.US,D,20170829,000000,25.1944,25.4373,25.116,25.3015,1310949.4655359,0
+TV.US,D,20170830,000000,25.3501,25.3897,25.0347,25.2529,870790.73364215,0
+TV.US,D,20170831,000000,25.2727,25.2826,24.9028,25.1259,1051477.9225695,0
+TV.US,D,20170901,000000,25.2628,25.2826,24.766,24.883,824011.23136805,0
+TV.US,D,20170905,000000,24.8443,24.8443,24.1393,24.2602,1569782.6661521,0
+TV.US,D,20170906,000000,24.3287,24.5627,24.1631,24.289,932736.16104128,0
+TV.US,D,20170907,000000,24.2602,24.5627,24.0123,24.1541,644532.15323927,0
+TV.US,D,20170908,000000,24.1145,24.4259,23.9786,24.3287,752987.82950415,0
+TV.US,D,20170911,000000,24.523,24.65,24.289,24.5032,843458.99159388,0
+TV.US,D,20170912,000000,24.4645,24.5528,24.3287,24.4943,906893.88447674,0
+TV.US,D,20170913,000000,24.4943,24.6014,24.2692,24.5429,1217670.8072331,0
+TV.US,D,20170914,000000,24.5429,24.6113,24.3088,24.3971,1497355.5161817,0
+TV.US,D,20170915,000000,24.3872,24.5627,24.3088,24.3683,1590690.6471095,0
+TV.US,D,20170918,000000,24.3872,24.6202,24.3287,24.4744,1309056.6241595,0
+TV.US,D,20170919,000000,24.4169,24.5429,24.1829,24.2127,1264257.6975185,0
+TV.US,D,20170920,000000,24.2513,24.3971,24.0946,24.2315,527120.52371718,0
+TV.US,D,20170921,000000,24.2226,24.3783,23.9985,24.3287,1260075.6979511,0
+TV.US,D,20170922,000000,24.3971,24.4447,24.2692,24.3683,1088385.80831,0
+TV.US,D,20170925,000000,24.2315,24.3683,24.0857,24.3088,705839.23828824,0
+TV.US,D,20170926,000000,24.2692,24.3683,24.0857,24.1244,606296.15237214,0
+TV.US,D,20170927,000000,24.1244,24.2692,23.697,23.8914,779276.84486983,0
+TV.US,D,20170928,000000,23.8319,23.9687,23.581,23.8031,986713.90612026,0
+TV.US,D,20170929,000000,23.7654,24.1244,23.7158,23.9985,818293.37808931,0
+TV.US,D,20171002,000000,24.0659,24.1829,23.8715,23.9687,2051733.157407,0
+TV.US,D,20171003,000000,23.9985,24.0272,23.8517,23.939,778675.81478974,0
+TV.US,D,20171004,000000,23.9786,24.0758,23.9112,23.9687,479746.04200137,0
+TV.US,D,20171005,000000,23.9885,24.1343,23.8616,23.8914,2511844.8778322,0
+TV.US,D,20171006,000000,23.7942,23.7942,23.1804,23.4045,1026625.9338215,0
+TV.US,D,20171009,000000,23.1605,23.225,22.7431,22.8402,834130.92407566,0
+TV.US,D,20171010,000000,22.6072,22.986,22.6072,22.7827,1850468.7557543,0
+TV.US,D,20171011,000000,22.8105,22.9374,22.6945,22.9374,1381283.0946233,0
+TV.US,D,20171012,000000,22.8303,22.8502,22.5289,22.5388,1039370.5951507,0
+TV.US,D,20171013,000000,22.5289,22.7143,22.4713,22.6657,954860.32031505,0
+TV.US,D,20171016,000000,22.6746,22.7143,22.1491,22.5388,1569858.299132,0
+TV.US,D,20171017,000000,22.6171,23.0743,22.4713,23.0058,1235486.9119731,0
+TV.US,D,20171018,000000,22.9761,23.0743,22.7143,22.9087,1066480.480458,0
+TV.US,D,20171019,000000,22.7916,23.0743,22.6746,23.0148,634461.87407852,0
+TV.US,D,20171020,000000,23.0346,23.3846,23.0058,23.1903,1443234.5726608,0
+TV.US,D,20171023,000000,23.2002,23.2637,22.8204,22.9374,1357395.1742588,0
+TV.US,D,20171024,000000,22.8601,23.0148,22.7629,22.9374,1528395.2911234,0
+TV.US,D,20171025,000000,23.0058,23.1506,22.9473,23.104,2555017.191186,0
+TV.US,D,20171026,000000,23.2488,23.3271,23.0693,23.2299,2459008.6865295,0
+TV.US,D,20171027,000000,23.104,23.1506,21.3419,21.926,12751494.516847,0
+TV.US,D,20171030,000000,21.7901,21.9458,21.6622,21.7316,1487140.0216996,0
+TV.US,D,20171031,000000,21.7703,21.7901,21.2744,21.2943,2513037.8620348,0
+TV.US,D,20171101,000000,21.4014,21.4202,20.9482,21.0305,5500972.1794012,0
+TV.US,D,20171102,000000,21.0018,21.0305,20.4276,20.5347,8029494.6335163,0
+TV.US,D,20171103,000000,20.4474,20.6031,19.5619,20.1648,7204930.7771752,0
+TV.US,D,20171106,000000,20.1648,20.2868,19.7563,20.1271,4072605.0337048,0
+TV.US,D,20171107,000000,20.146,20.146,19.7364,20.1271,4291212.5818633,0
+TV.US,D,20171108,000000,20.0676,20.1846,19.9407,19.9506,907268.0156172,0
+TV.US,D,20171109,000000,19.7662,19.9506,19.6303,19.6402,4981101.3289152,0
+TV.US,D,20171110,000000,19.6997,19.7463,19.1633,19.1633,19113283.960943,0
+TV.US,D,20171113,000000,19.2317,19.5431,19.075,19.436,5966976.2131787,0
+TV.US,D,20171114,000000,19.4746,19.4746,18.8866,18.9689,2252200.8916717,0
+TV.US,D,20171115,000000,18.9094,19.3963,18.6962,18.726,2427192.4129944,0
+TV.US,D,20171116,000000,18.7646,18.8519,18.5415,18.5891,3657695.6158134,0
+TV.US,D,20171117,000000,18.6278,18.6764,18.1221,18.1716,9182168.4747221,0
+TV.US,D,20171120,000000,18.2192,18.2678,17.9277,18.0844,2878622.4757693,0
+TV.US,D,20171121,000000,18.0447,18.3908,18.0447,18.1915,3214635.6028115,0
+TV.US,D,20171122,000000,18.3174,18.3858,17.9773,18.0844,11673781.026217,0
+TV.US,D,20171124,000000,18.0348,18.1816,17.8702,17.9089,2495629.1669465,0
+TV.US,D,20171127,000000,17.9862,18.0249,17.5677,17.5776,5782756.4598712,0
+TV.US,D,20171128,000000,17.5677,17.7631,16.7705,17.0432,10304209.950638,0
+TV.US,D,20171129,000000,17.0818,17.6362,16.8974,17.5578,6215212.7290942,0
+TV.US,D,20171130,000000,17.771,18.3075,17.6847,18.1518,26050359.027223,0
+TV.US,D,20171201,000000,18.0745,18.3273,17.7393,17.8008,6697078.5114117,0
+TV.US,D,20171204,000000,17.9951,18.366,17.9773,18.2678,5091417.5764851,0
+TV.US,D,20171205,000000,18.1121,18.3561,18.0249,18.2777,7520212.4002131,0
+TV.US,D,20171206,000000,18.1221,18.2678,17.9327,18.0844,2201880.7574996,0
+TV.US,D,20171207,000000,17.9773,18.1617,17.9475,18.0844,1809241.722643,0
+TV.US,D,20171208,000000,18.2192,18.3759,17.8404,18.1716,2672596.2217036,0
+TV.US,D,20171211,000000,18.249,18.2678,18.0348,18.132,3418591.5301081,0
+TV.US,D,20171212,000000,18.1022,18.249,17.9951,18.2103,1959044.4363473,0
+TV.US,D,20171213,000000,18.2877,18.4433,18.1121,18.4235,3989768.7688238,0
+TV.US,D,20171214,000000,18.4622,18.6089,18.366,18.5604,3570074.3044054,0
+TV.US,D,20171215,000000,18.8132,18.9987,18.5514,18.7061,3811083.3327639,0
+TV.US,D,20171218,000000,19.0572,19.0572,18.1617,18.6675,4465023.2202602,0
+TV.US,D,20171219,000000,18.6675,18.8331,18.3075,18.6476,4866920.7402935,0
+TV.US,D,20171220,000000,18.6377,18.8816,18.4721,18.599,3191669.3963618,0
+TV.US,D,20171221,000000,18.716,18.7934,18.5366,18.599,3072152.1446799,0
+TV.US,D,20171222,000000,18.6675,18.6675,18.3174,18.4057,1505263.7005577,0
+TV.US,D,20171226,000000,18.4235,18.4334,18.1915,18.2579,1983292.369696,0
+TV.US,D,20171227,000000,18.3561,18.3561,18.2103,18.249,1344754.3822219,0
+TV.US,D,20171228,000000,18.2777,18.3273,18.0893,18.2004,1480546.8427337,0
+TV.US,D,20171229,000000,18.1915,18.3075,18.132,18.1617,1487343.7265254,0
+TV.US,D,20180102,000000,18.3075,18.9193,18.3075,18.726,1716156.6847687,0
+TV.US,D,20180103,000000,18.6863,18.9094,18.4473,18.8033,3637728.5091257,0
+TV.US,D,20180104,000000,18.8816,18.9392,18.5415,18.6377,2100433.73737,0
+TV.US,D,20180105,000000,18.6863,18.8618,18.5514,18.7845,1794572.9583057,0
+TV.US,D,20180108,000000,18.6764,18.9193,18.6189,18.8331,2305470.712059,0
+TV.US,D,20180109,000000,18.7934,18.9015,18.3759,18.4334,4291369.8984614,0
+TV.US,D,20180110,000000,18.3362,18.4969,18.0546,18.2976,2215118.5458576,0
+TV.US,D,20180111,000000,18.366,18.4433,18.2192,18.3759,1973674.8799748,0
+TV.US,D,20180112,000000,18.3957,18.6377,18.2877,18.5604,1855712.6423592,0
+TV.US,D,20180116,000000,18.6764,19.1147,18.6764,18.9689,1822441.1902912,0
+TV.US,D,20180117,000000,19.0274,19.3289,18.959,19.2128,2128985.6914936,0
+TV.US,D,20180118,000000,19.2505,19.5817,19.1633,19.5619,2678586.3537099,0
+TV.US,D,20180119,000000,19.5431,19.6898,19.4479,19.5817,2608556.2649817,0
+TV.US,D,20180122,000000,19.6601,19.9219,19.4558,19.9129,1935777.7148575,0
+TV.US,D,20180123,000000,19.8247,20.1271,19.7662,20.0577,2535148.911592,0
+TV.US,D,20180124,000000,20.0875,20.5347,20.0825,20.4673,3384669.6344132,0
+TV.US,D,20180125,000000,20.5734,20.7588,20.3116,20.379,3444935.0012193,0
+TV.US,D,20180126,000000,20.258,20.3116,18.3174,20.0974,10886594.988532,0
+TV.US,D,20180129,000000,19.9129,20.3413,19.9129,20.1361,3657905.3712776,0
+TV.US,D,20180130,000000,20.0776,20.1648,19.8644,19.903,2358365.3928661,0
+TV.US,D,20180131,000000,20.03,20.1846,19.9129,20.1361,2772339.9871263,0
+TV.US,D,20180201,000000,20.1559,20.6031,19.9853,20.379,2298936.0225976,0
+TV.US,D,20180202,000000,20.2332,20.2332,19.8931,19.9705,2125339.1734238,0
+TV.US,D,20180205,000000,19.9407,20.03,19.0849,19.193,1998271.7334707,0
+TV.US,D,20180206,000000,18.9094,19.5133,18.8033,19.426,1526872.5471286,0
+TV.US,D,20180207,000000,19.3963,19.5817,19.0849,19.0849,1531876.4250773,0
+TV.US,D,20180208,000000,19.1732,19.2317,18.0745,18.0933,3432178.2386133,0
+TV.US,D,20180209,000000,18.2976,18.3462,17.6262,18.2192,4843006.600496,0
+TV.US,D,20180212,000000,18.3858,18.6962,18.3412,18.4721,1800456.1957004,0
+TV.US,D,20180213,000000,18.3858,18.5415,18.2341,18.3174,1060029.4914943,0
+TV.US,D,20180214,000000,18.2004,18.5891,18.2004,18.482,1741500.7921058,0
+TV.US,D,20180215,000000,18.6476,19.0086,18.4721,18.5891,2482062.6272359,0
+TV.US,D,20180216,000000,18.6675,19.2416,18.6526,18.7061,2483982.6964851,0
+TV.US,D,20180220,000000,18.7061,18.843,18.7061,18.7061,1622578.5198656,0
+TV.US,D,20180221,000000,18.8132,18.9193,17.6163,17.7542,6985884.5577335,0
+TV.US,D,20180222,000000,17.8989,18.2579,17.8989,17.9773,4357866.4143697,0
+TV.US,D,20180223,000000,18.0745,18.1716,17.4854,17.5776,6666441.1039229,0
+TV.US,D,20180226,000000,17.5578,17.8503,17.3635,17.7244,13772084.938874,0
+TV.US,D,20180227,000000,17.7145,17.7631,17.0818,17.0918,2479186.5571211,0
+TV.US,D,20180228,000000,17.1294,17.1294,16.5464,16.5464,2731352.9626711,0
+TV.US,D,20180301,000000,16.4878,16.6921,16.1963,16.4204,2205248.9462034,0
+TV.US,D,20180302,000000,16.2746,16.6971,16.1864,16.5364,2201153.672453,0
+TV.US,D,20180305,000000,16.3907,16.586,16.352,16.5265,2273514.2654011,0
+TV.US,D,20180306,000000,16.6921,16.8676,16.4155,16.4204,4786443.2159449,0
+TV.US,D,20180307,000000,16.3322,16.4452,16.2211,16.4303,1281175.2824575,0
+TV.US,D,20180308,000000,16.469,16.6158,16.4204,16.4779,2344359.1734325,0
+TV.US,D,20180309,000000,16.586,16.6435,16.2062,16.5464,4461061.0605543,0
+TV.US,D,20180312,000000,16.5364,16.6435,16.5067,16.5761,5087739.7967836,0
+TV.US,D,20180313,000000,16.6059,16.6059,16.1666,16.1666,2524050.023905,0
+TV.US,D,20180314,000000,16.2459,16.2836,15.9048,15.9633,1419301.2725084,0
+TV.US,D,20180315,000000,15.9732,15.9821,15.4863,15.4952,4641108.8986918,0
+TV.US,D,20180316,000000,15.4675,15.5646,15.2235,15.2622,3713479.4764518,0
+TV.US,D,20180319,000000,15.2037,15.3118,14.7475,14.9617,5182464.5576616,0
+TV.US,D,20180320,000000,15.0182,15.0678,14.0861,14.1635,11087403.575426,0
+TV.US,D,20180321,000000,14.2408,14.4411,13.8134,14.1833,9409372.9715933,0
+TV.US,D,20180322,000000,14.1238,14.9726,14.0564,14.8834,9757412.7508757,0
+TV.US,D,20180323,000000,14.8834,15.0004,14.4649,14.7951,3114079.034965,0
+TV.US,D,20180326,000000,14.9806,15.1363,14.6008,15.0777,2860466.5268398,0
+TV.US,D,20180327,000000,15.1561,15.5349,15.1462,15.3891,3766945.9425868,0
+TV.US,D,20180328,000000,15.4476,15.4476,15.1363,15.3792,3764152.56453,0
+TV.US,D,20180329,000000,15.398,15.5934,15.398,15.525,2074698.355417,0
+TV.US,D,20180402,000000,15.4952,15.6608,15.2771,15.6321,2137586.6739653,0
+TV.US,D,20180403,000000,15.5934,16.109,15.3316,16.0495,3176139.4244936,0
+TV.US,D,20180404,000000,15.9147,17.0233,15.7292,16.9837,3791468.1715426,0
+TV.US,D,20180405,000000,16.9837,17.1165,16.6059,17.0531,3661277.5937404,0
+TV.US,D,20180406,000000,17.0332,17.7046,16.8478,17.6649,3407125.5703587,0
+TV.US,D,20180409,000000,17.5102,17.8603,17.4606,17.5301,5274091.3916839,0
+TV.US,D,20180410,000000,17.539,17.5578,16.712,16.8478,2455309.7295936,0
+TV.US,D,20180411,000000,16.8091,17.2772,16.6435,16.8676,1005551.5603084,0
+TV.US,D,20180412,000000,16.8776,17.1393,16.7903,17.1017,1357919.5629193,0
+TV.US,D,20180413,000000,17.1393,17.2375,16.9936,17.1116,1077738.7016227,0
+TV.US,D,20180416,000000,17.1493,17.422,16.9361,17.2772,1326997.7754262,0
+TV.US,D,20180417,000000,17.2673,17.7046,17.2375,17.6451,1616581.3287811,0
+TV.US,D,20180418,000000,17.6649,17.889,17.6411,17.6947,1552179.3421956,0
+TV.US,D,20180419,000000,17.6362,17.7343,17.1979,17.2861,1040298.3597039,0
+TV.US,D,20180420,000000,17.2375,17.2861,16.8726,17.2276,1390308.630222,0
+TV.US,D,20180423,000000,17.2276,17.2276,17.0332,17.1017,1384729.9416263,0
+TV.US,D,20180424,000000,17.1592,17.2722,16.9261,16.9737,1505796.156736,0
+TV.US,D,20180425,000000,16.8974,16.9837,16.7804,16.9162,1610261.4369826,0
+TV.US,D,20180426,000000,16.946,17.3635,16.5563,16.586,2510246.5008574,0
+TV.US,D,20180427,000000,16.7407,18.0745,16.7407,17.4507,2744942.6964954,0
+TV.US,D,20180430,000000,17.4706,17.5776,17.2474,17.4319,1449554.4644594,0
+TV.US,D,20180501,000000,17.4507,17.7661,16.8676,17.3535,1466167.5005994,0
+TV.US,D,20180502,000000,17.413,17.539,17.0035,17.063,1804382.0515759,0
+TV.US,D,20180503,000000,17.0729,17.1879,16.7219,16.8091,1336417.61096,0
+TV.US,D,20180504,000000,16.7318,17.0531,16.6158,17.0035,1590758.2125715,0
+TV.US,D,20180507,000000,17.0818,17.413,17.0332,17.1294,874807.34909351,0
+TV.US,D,20180508,000000,17.1195,17.5489,17.1017,17.422,2912579.6668549,0
+TV.US,D,20180509,000000,17.5003,18.0249,17.5003,17.9574,2735152.7635801,0
+TV.US,D,20180510,000000,18.1716,18.2391,18.015,18.0933,1825655.0877161,0
+TV.US,D,20180511,000000,18.0348,18.2678,17.8989,18.1121,2212535.9317047,0
+TV.US,D,20180514,000000,18.1121,18.2292,17.7343,17.7343,1932609.1972205,0
+TV.US,D,20180515,000000,17.6451,17.7046,17.179,17.4319,2781869.7425908,0
+TV.US,D,20180516,000000,17.5975,17.7244,17.2772,17.6847,1578320.1169207,0
+TV.US,D,20180517,000000,17.6649,17.6748,17.2673,17.3149,2565367.8165922,0
+TV.US,D,20180518,000000,17.2078,17.3347,17.0184,17.2861,1244167.5611835,0
+TV.US,D,20180521,000000,17.3248,17.422,16.9837,17.0134,1190551.8459682,0
+TV.US,D,20180522,000000,17.0432,17.416,16.8776,17.2673,1719034.7717629,0
+TV.US,D,20180523,000000,17.1017,17.4507,16.7992,17.3734,1329696.3601482,0
+TV.US,D,20180524,000000,17.3734,17.5003,17.1691,17.2861,1026310.2921855,0
+TV.US,D,20180525,000000,16.7556,17.4606,16.7556,17.2276,886157.33827379,0
+TV.US,D,20180529,000000,17.1007,17.1007,16.5682,16.6802,1171308.7990079,0
+TV.US,D,20180530,000000,16.7486,16.7486,16.1913,16.5235,1411624.020831,0
+TV.US,D,20180531,000000,16.475,16.5731,16.1616,16.3778,1225537.6455801,0
+TV.US,D,20180601,000000,16.5731,17.0908,16.4849,16.8657,1596090.8418727,0
+TV.US,D,20180604,000000,16.9827,16.9827,16.5235,16.7972,1132779.3421789,0
+TV.US,D,20180605,000000,16.6901,16.7685,16.3084,16.475,1454433.2958814,0
+TV.US,D,20180606,000000,16.5533,16.7486,16.3282,16.6128,2924951.2054834,0
+TV.US,D,20180607,000000,16.6505,17.0323,16.5731,16.7387,2470946.5960734,0
+TV.US,D,20180608,000000,16.7784,17.0719,16.5384,16.9549,1375051.9455211,0
+TV.US,D,20180611,000000,16.945,17.1493,16.8171,16.8855,1635267.7170095,0
+TV.US,D,20180612,000000,16.9053,17.1106,16.8855,16.9827,1159207.5222275,0
+TV.US,D,20180613,000000,17.0025,17.4765,16.9728,17.0521,1590281.2205784,0
+TV.US,D,20180614,000000,17.1007,17.7512,17.1007,17.7066,2508710.6471461,0
+TV.US,D,20180615,000000,17.7462,17.8533,17.5598,17.6471,2103539.7317436,0
+TV.US,D,20180618,000000,15.635,17.6669,15.635,17.4517,798844.60942374,0
+TV.US,D,20180619,000000,17.414,17.6768,17.1493,17.3347,1042749.8766916,0
+TV.US,D,20180620,000000,17.5499,17.9604,17.414,17.8335,1373472.7289013,0
+TV.US,D,20180621,000000,17.179,17.5796,17.0719,17.1007,1354485.8256329,0
+TV.US,D,20180622,000000,17.2861,17.5995,17.2276,17.4914,1799130.0974532,0
+TV.US,D,20180625,000000,17.6381,17.8037,17.3347,17.7165,930267.50057808,0
+TV.US,D,20180626,000000,17.6867,17.9118,17.423,17.7363,1497680.2337753,0
+TV.US,D,20180627,000000,17.7165,18.2054,17.5995,17.9118,1391275.7239247,0
+TV.US,D,20180628,000000,17.892,18.4582,17.892,18.2054,1251340.5929951,0
+TV.US,D,20180629,000000,18.371,18.8202,18.1558,18.5177,1738870.7812855,0
+TV.US,D,20180702,000000,18.3025,18.3412,17.8632,18.0189,1007735.8407673,0
+TV.US,D,20180703,000000,18.1459,18.5574,18.0973,18.4295,591602.17704154,0
+TV.US,D,20180705,000000,18.6347,19.0254,18.5673,18.8598,5392209.9374579,0
+TV.US,D,20180706,000000,18.7517,19.2624,18.723,19.1821,1619495.7196058,0
+TV.US,D,20180709,000000,19.4062,19.5044,19.0641,19.1524,1426095.1309809,0
+TV.US,D,20180710,000000,19.5441,20.2759,19.5143,19.905,2782456.6545147,0
+TV.US,D,20180711,000000,19.8852,20.501,19.7483,20.3255,3018508.1931521,0
+TV.US,D,20180712,000000,20.4722,20.4722,19.9536,20.0131,2908076.9834528,0
+TV.US,D,20180713,000000,19.9536,20.0805,19.7285,19.8951,2290287.6434585,0
+TV.US,D,20180716,000000,20.0329,20.6279,19.8663,20.6091,2051586.9336459,0
+TV.US,D,20180717,000000,20.5496,20.9214,20.4524,20.501,3024392.4389866,0
+TV.US,D,20180718,000000,20.4921,20.6378,20.3552,20.3929,3171782.9648526,0
+TV.US,D,20180719,000000,20.1886,20.4921,19.7582,19.7979,1738799.1820645,0
+TV.US,D,20180720,000000,19.8168,19.9635,19.4558,19.553,2464343.3327102,0
+TV.US,D,20180723,000000,19.553,19.7384,19.3874,19.426,2008274.4471694,0
+TV.US,D,20180724,000000,19.4846,19.6115,19.426,19.5441,1411835.7931746,0
+TV.US,D,20180725,000000,19.4846,19.7097,19.4558,19.5143,1102603.8000872,0
+TV.US,D,20180726,000000,19.4846,19.8663,19.426,19.5143,1170532.3004145,0
+TV.US,D,20180727,000000,19.5441,19.6065,19.4707,19.5341,1174945.2326805,0
+TV.US,D,20180730,000000,19.5441,19.7285,19.3963,19.5827,964725.88621027,0
+TV.US,D,20180731,000000,19.5441,19.6908,19.3775,19.426,821573.83253653,0
+TV.US,D,20180801,000000,19.319,19.4707,19.1821,19.4459,556607.30147208,0
+TV.US,D,20180802,000000,19.2406,19.2892,19.0939,19.1722,625793.32614483,0
+TV.US,D,20180803,000000,19.2406,19.553,19.2406,19.4657,541770.12769958,0
+TV.US,D,20180806,000000,19.5341,19.6809,19.3586,19.5143,655670.3700759,0
+TV.US,D,20180807,000000,19.5629,19.671,19.436,19.5044,1230958.009138,0
+TV.US,D,20180808,000000,19.5143,19.553,19.3388,19.5242,480179.671086,0
+TV.US,D,20180809,000000,20.7261,20.7261,18.3313,18.5663,1676420.1255808,0
+TV.US,D,20180810,000000,18.3025,18.5177,17.9991,18.244,1019469.0370456,0
+TV.US,D,20180813,000000,18.244,18.3511,17.9118,17.9307,640632.51679679,0
+TV.US,D,20180814,000000,18.1062,18.3809,18.0487,18.2341,503059.15171881,0
+TV.US,D,20180815,000000,18.009,18.2827,17.7066,17.8335,956096.66742611,0
+TV.US,D,20180816,000000,17.9406,18.1459,17.9227,18.0288,909248.59125026,0
+TV.US,D,20180817,000000,17.9703,18.0883,17.4616,17.7651,712664.35839239,0
+TV.US,D,20180820,000000,17.6966,17.9505,17.6966,17.9118,550349.93293688,0
+TV.US,D,20180821,000000,17.9991,18.1806,17.9217,17.9803,1815785.488062,0
+TV.US,D,20180822,000000,17.9803,18.126,17.8434,18.0487,2468892.4043399,0
+TV.US,D,20180823,000000,18.0288,18.2242,17.8236,17.8732,974759.86154068,0
+TV.US,D,20180824,000000,17.9307,18.1558,17.8037,17.8632,724382.42807474,0
+TV.US,D,20180827,000000,18.009,18.4295,17.9604,18.1855,2855098.602148,0
+TV.US,D,20180828,000000,18.1954,18.2242,17.6034,17.7264,939684.31079269,0
+TV.US,D,20180829,000000,17.6966,18.1954,17.4041,17.9803,2261245.5876253,0
+TV.US,D,20180830,000000,17.8434,17.9019,17.2078,17.305,795201.11667311,0
+TV.US,D,20180831,000000,17.3744,17.8236,17.1979,17.5995,2284551.6382646,0
+TV.US,D,20180904,000000,17.4329,17.4329,17.0858,17.1106,716366.34064746,0
+TV.US,D,20180905,000000,17.0223,17.179,16.7001,16.9549,896753.01453476,0
+TV.US,D,20180906,000000,17.0223,17.1195,16.8458,16.9628,781925.00760528,0
+TV.US,D,20180907,000000,16.8855,17.5697,16.8756,17.3744,1901652.1143368,0
+TV.US,D,20180910,000000,17.3942,17.4616,16.9728,17.1493,922248.3878316,0
+TV.US,D,20180911,000000,17.0422,17.4418,16.7298,17.2861,1448807.2106182,0
+TV.US,D,20180912,000000,17.3149,17.9307,17.3099,17.7066,1268581.887088,0
+TV.US,D,20180913,000000,17.7264,18.2054,17.7264,17.9991,1438202.4583997,0
+TV.US,D,20180914,000000,18.0784,18.1855,17.8037,18.1161,1208794.5207147,0
+TV.US,D,20180917,000000,18.0586,18.5177,17.9991,18.1855,1151161.1816083,0
+TV.US,D,20180918,000000,18.1657,18.6347,18.1657,18.3412,1169020.6492567,0
+TV.US,D,20180919,000000,18.5762,18.5762,18.2728,18.3412,1241926.8080997,0
+TV.US,D,20180920,000000,18.4007,18.5276,18.0883,18.2529,765454.16146742,0
+TV.US,D,20180921,000000,18.1954,18.5574,17.9217,18.0973,1818902.5752727,0
+TV.US,D,20180924,000000,18.0784,18.1756,17.8434,18.0973,774348.59990102,0
+TV.US,D,20180925,000000,18.0685,18.2153,17.8434,17.9406,921403.31533644,0
+TV.US,D,20180926,000000,17.9307,18.0288,17.4279,17.5013,1475526.8297493,0
+TV.US,D,20180927,000000,17.5112,17.7462,17.2861,17.5995,1041393.5252525,0
+TV.US,D,20180928,000000,17.4914,17.6867,17.2673,17.3347,1479533.3608034,0
+TV.US,D,20181001,000000,17.4616,17.6381,17.3347,17.4914,2006565.1418242,0
+TV.US,D,20181002,000000,17.4329,17.8236,17.2574,17.4616,1451440.2467577,0
+TV.US,D,20181003,000000,17.5995,17.6381,16.9926,17.1195,1186593.7200213,0
+TV.US,D,20181004,000000,17.0908,17.0908,16.1963,16.3579,2212474.4168811,0
+TV.US,D,20181005,000000,16.3778,16.6604,16.2608,16.6128,1305578.5155249,0
+TV.US,D,20181008,000000,16.4561,16.9053,16.4561,16.7586,1380767.7819204,0
+TV.US,D,20181009,000000,16.71,16.8954,16.5632,16.7387,989966.12425499,0
+TV.US,D,20181010,000000,16.6505,16.6802,15.9087,15.9087,815354.78471113,0
+TV.US,D,20181011,000000,15.8691,16.2796,15.7322,16.0644,2281257.0656611,0
+TV.US,D,20181012,000000,16.3679,16.3778,15.8592,16.1527,1404411.6598699,0
+TV.US,D,20181015,000000,16.1616,16.3282,15.9772,16.1041,2061376.8665613,0
+TV.US,D,20181016,000000,16.2796,16.3579,16.2013,16.2994,2171806.0593811,0
+TV.US,D,20181017,000000,16.3084,16.4164,15.9187,16.1338,1583569.0457242,0
+TV.US,D,20181018,000000,15.9861,16.0942,15.3604,15.4496,1052902.8479104,0
+TV.US,D,20181019,000000,15.4784,15.7719,15.3028,15.517,1184802.7310578,0
+TV.US,D,20181022,000000,15.5954,15.6737,14.7426,14.8626,1157939.9134848,0
+TV.US,D,20181023,000000,14.7456,14.9409,14.4619,14.7852,2244478.2602063,0
+TV.US,D,20181024,000000,14.7456,14.8626,14.2081,14.2081,2047569.3097548,0
+TV.US,D,20181025,000000,14.2765,14.4818,14.0514,14.1496,1244748.422469,0
+TV.US,D,20181026,000000,13.984,14.4332,13.7876,13.8372,1733029.8983595,0
+TV.US,D,20181029,000000,13.984,13.984,13.1133,13.1728,2798820.606041,0
+TV.US,D,20181030,000000,13.2214,14.0613,13.1728,13.9542,2432690.4264116,0
+TV.US,D,20181031,000000,14.0712,14.4719,14.0326,14.0514,1899128.998128,0
+TV.US,D,20181101,000000,14.1982,15.0678,14.1297,14.9508,1556309.9113366,0
+TV.US,D,20181102,000000,15.0093,15.0976,14.7555,14.8923,1145782.1640794,0
+TV.US,D,20181105,000000,14.8526,15.4883,14.8338,15.4397,1332138.8011784,0
+TV.US,D,20181106,000000,15.3901,15.7521,15.2929,15.6836,1266438.9526581,0
+TV.US,D,20181107,000000,15.8492,15.8492,15.1025,15.6152,1650643.3975988,0
+TV.US,D,20181108,000000,15.2929,15.645,14.6285,14.7356,2772891.6036595,0
+TV.US,D,20181109,000000,14.6186,15.1462,14.3261,14.8041,4447956.3862409,0
+TV.US,D,20181112,000000,14.6682,15.1075,14.2815,14.2864,1318772.9409744,0
+TV.US,D,20181113,000000,14.3162,14.5115,13.9245,14.1397,2997705.0899269,0
+TV.US,D,20181114,000000,14.2468,14.5601,13.6805,13.9245,1986337.8576857,0
+TV.US,D,20181115,000000,13.8848,14.1099,13.6607,13.9344,1859746.401286,0
+TV.US,D,20181116,000000,13.9542,14.6771,13.8372,14.569,2863234.6939033,0
+TV.US,D,20181119,000000,14.5016,14.7456,14.3836,14.4233,2345355.5118874,0
+TV.US,D,20181120,000000,14.1793,14.2963,13.7341,14.101,1944571.3093179,0
+TV.US,D,20181121,000000,14.218,14.4619,13.9542,14.0028,2231571.2400803,0
+TV.US,D,20181123,000000,13.8759,14.1297,13.7976,13.9046,516385.68277323,0
+TV.US,D,20181126,000000,14.1297,14.218,13.1332,13.3384,2506944.8691759,0
+TV.US,D,20181127,000000,13.2502,13.7876,13.0062,13.6319,5582379.4851824,0
+TV.US,D,20181128,000000,13.6607,13.8571,13.1629,13.6805,2371625.3668982,0
+TV.US,D,20181129,000000,13.622,14.0712,13.5923,13.739,2085679.2556555,0
+TV.US,D,20181130,000000,13.6805,13.7678,13.2948,13.3384,1777670.4999626,0
+TV.US,D,20181203,000000,13.7291,13.9245,13.387,13.4168,1389611.7983674,0
+TV.US,D,20181204,000000,13.387,13.5149,12.9666,12.9963,1381788.3229289,0
+TV.US,D,20181206,000000,12.7038,13.3969,12.5174,13.3781,1382342.9647813,0
+TV.US,D,20181207,000000,13.3781,13.5526,13.2016,13.3087,1307207.1456916,0
+TV.US,D,20181210,000000,13.3087,13.4654,12.7811,12.8694,1423842.2766203,0
+TV.US,D,20181211,000000,12.9477,13.0836,12.5858,12.684,1416503.8606927,0
+TV.US,D,20181212,000000,12.8496,13.1232,12.8307,12.8793,1673590.4436936,0
+TV.US,D,20181213,000000,12.9477,13.1034,12.7335,12.9963,1306458.8834106,0
+TV.US,D,20181214,000000,12.8496,13.4277,12.7335,13.1133,891334.66785634,0
+TV.US,D,20181217,000000,13.0935,13.2214,12.5759,12.6344,2545580.2121767,0
+TV.US,D,20181218,000000,12.6344,12.8793,12.5471,12.6939,923218.5068535,0
+TV.US,D,20181219,000000,12.7415,12.9765,12.2,12.2248,1507878.584782,0
+TV.US,D,20181220,000000,12.2923,12.5957,12.1564,12.205,1384996.1697154,0
+TV.US,D,20181221,000000,12.205,12.3815,12.1267,12.1951,1925916.1827212,0
+TV.US,D,20181224,000000,11.97,12.1951,11.97,11.97,541199.35081144,0
+TV.US,D,20181226,000000,12.2149,12.3319,11.9898,12.322,1094126.8557025,0
+TV.US,D,20181227,000000,12.1366,12.3914,12.0384,12.3418,918728.93316797,0
+TV.US,D,20181228,000000,12.3518,12.3914,12.1564,12.3121,656745.36682989,0
+TV.US,D,20181231,000000,12.3022,12.4192,12.0493,12.2923,598260.90458995,0
+TV.US,D,20190102,000000,12.1564,12.4985,12.1564,12.4103,560896.195651,0
+TV.US,D,20190103,000000,12.2823,12.3022,11.9402,12.0196,744086.33199243,0
+TV.US,D,20190104,000000,12.1564,12.4886,11.9997,12.087,3007504.0987998,0
+TV.US,D,20190107,000000,12.0681,12.4192,12.0681,12.3319,2862897.8750329,0
+TV.US,D,20190108,000000,12.3815,12.7038,12.3022,12.3914,3221362.9042617,0
+TV.US,D,20190109,000000,12.4787,12.6056,12.4003,12.4103,3781540.082384,0
+TV.US,D,20190110,000000,12.3617,12.4876,12.1564,12.1653,2268356.0961735,0
+TV.US,D,20190111,000000,12.1852,12.205,11.9313,12.0196,2507711.283372,0
+TV.US,D,20190114,000000,11.97,12.5471,11.9125,12.3617,3488591.3656443,0
+TV.US,D,20190115,000000,12.3121,12.6443,12.2536,12.6443,1911139.5153326,0
+TV.US,D,20190116,000000,12.6443,12.7286,12.4886,12.6056,1308838.8011775,0
+TV.US,D,20190117,000000,12.6056,12.6056,12.2248,12.2823,1133047.5871475,0
+TV.US,D,20190118,000000,12.4291,12.439,12.1564,12.1752,1275393.8974756,0
+TV.US,D,20190122,000000,12.1167,12.1951,11.6477,11.6973,1093345.3149105,0
+TV.US,D,20190123,000000,11.7845,11.8629,11.1201,11.5703,4988262.25945,0
+TV.US,D,20190124,000000,11.8232,11.9601,11.4186,11.8331,2974862.9215641,0
+TV.US,D,20190125,000000,11.843,12.2536,11.843,12.0969,2735278.8185466,0
+TV.US,D,20190128,000000,11.9898,12.4192,11.9224,12.1068,1401083.8087552,0
+TV.US,D,20190129,000000,12.1167,12.1951,11.9501,11.9898,627506.66524898,0
+TV.US,D,20190130,000000,11.8629,11.9402,11.4236,11.7945,2012686.3709956,0
+TV.US,D,20190131,000000,11.97,12.3319,11.9224,12.2248,1874009.7728511,0
+TV.US,D,20190201,000000,12.6542,12.674,12.2536,12.4489,1705168.7254521,0
+TV.US,D,20190204,000000,12.2923,12.4985,12.2536,12.4489,1413894.018667,0
+TV.US,D,20190205,000000,12.4787,12.7811,12.4589,12.6939,1816641.6533942,0
+TV.US,D,20190206,000000,12.7038,12.8595,12.4341,12.4489,4128128.7168925,0
+TV.US,D,20190207,000000,12.3815,12.4589,11.8827,12.2248,1675725.3106056,0
+TV.US,D,20190208,000000,12.2149,12.2149,11.9799,12.0781,1246223.7697965,0
+TV.US,D,20190211,000000,12.0781,12.1167,11.9313,11.97,1661704.9730158,0
+TV.US,D,20190212,000000,12.0681,12.3121,12.0196,12.2635,1245857.7061739,0
+TV.US,D,20190213,000000,12.205,12.3022,11.7994,12.0681,1154628.1974059,0
+TV.US,D,20190214,000000,12.0394,12.1167,11.8926,12.0969,2555593.0102728,0
+TV.US,D,20190215,000000,12.0969,12.3319,12.0969,12.2635,1670420.9176169,0
+TV.US,D,20190219,000000,12.1653,12.4688,12.1653,12.3617,2084398.5371962,0
+TV.US,D,20190220,000000,12.3617,12.6344,12.3319,12.5074,2486336.3948188,0
+TV.US,D,20190221,000000,12.5074,12.557,12.4103,12.4589,2145096.5246473,0
+TV.US,D,20190222,000000,12.4589,12.4589,11.4236,11.5307,4169764.1680952,0
+TV.US,D,20190225,000000,11.6774,11.736,11.257,11.2957,2871697.5201317,0
+TV.US,D,20190226,000000,11.2858,11.7647,11.1886,11.6179,3451273.044933,0
+TV.US,D,20190227,000000,11.608,11.6973,11.4771,11.5307,5571350.1798368,0
+TV.US,D,20190228,000000,11.4722,11.5604,11.257,11.4137,6001345.8561145,0
+TV.US,D,20190301,000000,11.4335,11.5406,11.0319,11.1588,4588928.1932147,0
+TV.US,D,20190304,000000,11.1787,11.2858,11.0031,11.022,3306549.8421573,0
+TV.US,D,20190305,000000,10.9734,11.0418,10.6511,10.7294,3330514.4039414,0
+TV.US,D,20190306,000000,10.6997,10.7592,10.192,10.2019,3946061.9824122,0
+TV.US,D,20190307,000000,10.2505,10.3675,10.0551,10.0948,2748317.9442774,0
+TV.US,D,20190308,000000,10.0452,10.1622,9.94804,10.0651,3058921.4154,0
+TV.US,D,20190311,000000,10.1236,10.4558,10.1047,10.3378,2236653.776328,0
+TV.US,D,20190312,000000,10.3675,10.7394,10.3675,10.661,4014548.1499111,0
+TV.US,D,20190313,000000,10.7096,10.906,10.661,10.7394,6500456.9662837,0
+TV.US,D,20190314,000000,10.6997,10.8465,10.6412,10.7493,4665443.5578574,0
+TV.US,D,20190315,000000,10.8365,10.9347,10.7443,10.8465,1220320.986848,0
+TV.US,D,20190318,000000,10.8365,10.9347,10.7691,10.8861,2293693.1444325,0
+TV.US,D,20190319,000000,10.9536,11.139,10.7493,10.7691,2284654.4991172,0
+TV.US,D,20190320,000000,10.7493,10.8068,10.6224,10.7691,2210799.3984867,0
+TV.US,D,20190321,000000,10.7493,10.8762,10.6997,10.7969,2728912.5385203,0
+TV.US,D,20190322,000000,10.7195,10.7195,10.3675,10.3774,2805097.1349311,0
+TV.US,D,20190325,000000,10.3873,10.4647,10.2217,10.3189,2098348.2840048,0
+TV.US,D,20190326,000000,10.3477,10.5242,10.3001,10.4468,1499249.3659979,0
+TV.US,D,20190327,000000,10.4647,10.7691,10.4647,10.6898,3806148.0287169,0
+TV.US,D,20190328,000000,10.6412,10.6759,10.1236,10.4558,3367816.589617,0
+TV.US,D,20190329,000000,10.4647,10.8068,10.4647,10.8068,2337770.0282256,0
+TV.US,D,20190401,000000,10.896,11.1836,10.8564,11.0616,2490069.6387056,0
+TV.US,D,20190402,000000,11.0616,11.1588,10.6709,10.6997,3951472.2615727,0
+TV.US,D,20190403,000000,10.7394,10.8564,10.6025,10.6997,2786662.8566356,0
+TV.US,D,20190404,000000,10.7096,10.8266,10.6799,10.779,4820023.2505708,0
+TV.US,D,20190405,000000,10.7969,11.0616,10.661,10.7592,9706559.1520856,0
+TV.US,D,20190408,000000,10.7394,10.8068,10.3576,10.7394,3696101.0345554,0
+TV.US,D,20190409,000000,10.7592,10.8861,10.6848,10.7394,3074441.3028708,0
+TV.US,D,20190410,000000,10.7889,10.9932,10.779,10.8465,3777149.3357922,0
+TV.US,D,20190411,000000,10.8564,10.8762,10.5638,10.5728,1833616.7193979,0
+TV.US,D,20190412,000000,10.6511,10.7096,10.4072,10.4171,1406122.9820946,0
+TV.US,D,20190415,000000,10.4468,10.4468,10.1821,10.2307,1439945.042256,0
+TV.US,D,20190416,000000,10.192,10.5043,10.1622,10.4944,1762249.4395855,0
+TV.US,D,20190417,000000,10.4647,10.6025,10.427,10.544,2685921.7443182,0
+TV.US,D,20190418,000000,10.5341,10.6313,10.4607,10.5043,1097851.0236317,0
+TV.US,D,20190422,000000,10.4369,10.4944,10.2406,10.3288,1227713.8585211,0
+TV.US,D,20190423,000000,10.2802,10.3576,10.1622,10.3001,1520706.946609,0
+TV.US,D,20190424,000000,10.1622,10.2703,9.80128,10.0551,2125235.3041314,0
+TV.US,D,20190425,000000,10.0155,10.0651,9.90838,10.0254,2128228.3532551,0
+TV.US,D,20190426,000000,10.0056,10.2951,10.0056,10.2902,3012655.2089493,0
+TV.US,D,20190429,000000,10.3189,10.3774,9.95796,9.96787,1293619.4287466,0
+TV.US,D,20190430,000000,9.99564,10.1335,9.83004,9.90838,2515581.1470381,0
+TV.US,D,20190501,000000,9.85979,9.94804,9.73286,9.76261,5999867.4834678,0
+TV.US,D,20190502,000000,9.77153,9.80128,9.63568,9.70311,2470433.3002499,0
+TV.US,D,20190503,000000,9.75269,9.83004,9.63568,9.68328,3292147.3059092,0
+TV.US,D,20190506,000000,9.59601,9.61584,9.45917,9.53651,4078086.9120863,0
+TV.US,D,20190507,000000,9.43933,9.45917,9.2539,9.38103,2024375.1959257,0
+TV.US,D,20190508,000000,9.37111,9.46413,9.2539,9.3125,2209377.498465,0
+TV.US,D,20190509,000000,9.23427,9.28315,8.99003,9.03891,3361425.0985975,0
+TV.US,D,20190510,000000,9.05845,9.05845,8.80429,8.99003,2569971.3439674,0
+TV.US,D,20190513,000000,8.81411,8.83851,8.54052,8.64801,2478929.4049895,0
+TV.US,D,20190514,000000,8.6969,8.95086,8.66755,8.85318,1699783.6572848,0
+TV.US,D,20190515,000000,8.78486,9.29287,8.75541,9.21473,3339569.1842924,0
+TV.US,D,20190516,000000,9.18548,9.31736,9.09742,9.23427,2927596.3428996,0
+TV.US,D,20190517,000000,9.15612,9.33204,9.13659,9.28315,5534738.7753775,0
+TV.US,D,20190520,000000,9.26362,9.30269,9.17566,9.28315,2848563.9126866,0
+TV.US,D,20190521,000000,9.28315,9.28315,8.74569,8.78486,2459488.7038418,0
+TV.US,D,20190522,000000,8.73597,8.90207,8.71148,8.88253,1860178.0134911,0
+TV.US,D,20190523,000000,8.82383,9.14631,8.75541,8.94114,1474400.402569,0
+TV.US,D,20190524,000000,8.99974,9.18548,8.99974,9.16584,1833777.0613152,0
+TV.US,D,20190528,000000,9.1952,9.23427,8.97049,9.13659,2422720.991224,0
+TV.US,D,20190529,000000,9.10704,9.37309,9.00351,9.34354,1717040.0779736,0
+TV.US,D,20190530,000000,9.35346,9.39283,9.15632,9.19569,2036180.9998647,0
+TV.US,D,20190531,000000,8.84089,9.17596,8.84089,9.15632,5293157.9616911,0
+TV.US,D,20190603,000000,9.17596,9.28444,9.10704,9.23516,2275669.3011078,0
+TV.US,D,20190604,000000,9.24497,9.37309,9.19569,9.36328,2406070.6428139,0
+TV.US,D,20190605,000000,9.40264,9.41752,9.21542,9.34354,2278040.142917,0
+TV.US,D,20190606,000000,9.34354,9.39283,9.12667,9.34354,2926904.5532437,0
+TV.US,D,20190607,000000,9.35346,9.37309,9.23516,9.24497,3079141.6404603,0
+TV.US,D,20190610,000000,9.33373,9.43735,9.15632,9.25489,25695942.883517,0
+TV.US,D,20190611,000000,9.30418,9.43239,9.24497,9.26471,2206503.4452297,0
+TV.US,D,20190612,000000,9.23516,9.30249,9.09712,9.23516,4788737.4163345,0
+TV.US,D,20190613,000000,9.25489,9.33373,8.98874,9.04784,2381746.0680456,0
+TV.US,D,20190614,000000,9.04784,9.04784,8.77187,8.81133,2196026.764857,0
+TV.US,D,20190617,000000,8.86062,8.99855,8.75223,8.88035,2178433.5252978,0
+TV.US,D,20190618,000000,8.98874,9.09712,8.95919,9.0282,2658222.9302076,0
+TV.US,D,20190619,000000,9.0282,9.03802,8.87539,8.969,2317245.2543663,0
+TV.US,D,20190620,000000,9.07749,9.16118,8.88035,8.91972,2070802.7527335,0
+TV.US,D,20190621,000000,8.88035,8.89999,8.64375,8.7916,1515853.3261803,0
+TV.US,D,20190624,000000,8.72258,8.72258,8.50581,8.53536,2508758.0438135,0
+TV.US,D,20190625,000000,8.57473,8.57473,8.13127,8.32841,3614658.4333836,0
+TV.US,D,20190626,000000,8.38751,8.45653,8.2939,8.33823,2645017.411921,0
+TV.US,D,20190627,000000,8.29886,8.40725,8.10658,8.37769,4526482.5797086,0
+TV.US,D,20190628,000000,8.44661,8.48608,8.18056,8.31849,2759674.9925359,0
+TV.US,D,20190701,000000,8.42698,8.48608,8.32841,8.37769,3352520.5757666,0
+TV.US,D,20190702,000000,8.39733,8.51067,8.33823,8.35796,2815819.8745983,0
+TV.US,D,20190703,000000,8.33823,8.52555,8.25939,8.48608,1295090.7423152,0
+TV.US,D,20190705,000000,8.52555,8.63393,8.42698,8.63393,2383869.8421205,0
+TV.US,D,20190708,000000,8.60438,8.65367,8.32841,8.47626,3860758.0655077,0
+TV.US,D,20190709,000000,8.4959,8.63393,8.41706,8.6142,5165032.6684594,0
+TV.US,D,20190710,000000,8.72258,9.28444,8.6733,9.16614,6059051.8028816,0
+TV.US,D,20190711,000000,9.26471,9.42743,9.14641,9.33373,4323132.7246908,0
+TV.US,D,20190712,000000,9.35346,9.47206,9.22524,9.39283,2641865.0293197,0
+TV.US,D,20190715,000000,9.41256,9.4909,9.31399,9.45223,1771173.1227713,0
+TV.US,D,20190716,000000,9.47206,9.50082,8.87044,8.89017,3057643.7222599,0
+TV.US,D,20190717,000000,8.9099,9.05775,8.84089,8.94927,2115706.5571066,0
+TV.US,D,20190718,000000,8.91972,8.98874,8.78178,8.97892,1870882.6012431,0
+TV.US,D,20190719,000000,8.99855,9.03802,8.87044,9.01829,1761501.1773046,0
+TV.US,D,20190722,000000,9.07749,9.11686,8.76701,8.92964,1358849.3443519,0
+TV.US,D,20190723,000000,8.969,9.06757,8.7916,8.969,2043542.6099061,0
+TV.US,D,20190724,000000,9.01829,9.09712,8.969,9.08731,1829895.5767879,0
+TV.US,D,20190725,000000,9.15632,9.30903,9.13659,9.25489,2233598.203941,0
+TV.US,D,20190726,000000,9.30418,9.38787,8.97396,9.11686,2187091.9888342,0
+TV.US,D,20190729,000000,9.11686,9.23516,9.04784,9.18587,1349595.9013738,0
+TV.US,D,20190730,000000,9.13659,9.18587,9.0282,9.16614,1414089.655975,0
+TV.US,D,20190731,000000,9.17596,9.48197,9.1119,9.37309,3582893.5902748,0
+TV.US,D,20190801,000000,9.36328,9.57023,9.26471,9.39283,2085838.5891331,0
+TV.US,D,20190802,000000,9.42248,9.43239,9.26471,9.42248,1663685.5486489,0
+TV.US,D,20190805,000000,9.26471,9.29426,8.80152,8.80152,3512620.4675713,0
+TV.US,D,20190806,000000,8.87044,8.89999,8.58465,8.70295,1623408.4657648,0
+TV.US,D,20190807,000000,8.62402,9.03802,8.52555,9.03802,1665536.0355565,0
+TV.US,D,20190808,000000,9.0282,9.07749,8.76701,8.87044,1233775.5897484,0
+TV.US,D,20190809,000000,8.88035,8.89999,8.58465,8.62402,1993757.9572316,0
+TV.US,D,20190812,000000,8.52555,8.57473,8.32841,8.40725,2287054.5856787,0
+TV.US,D,20190813,000000,8.4368,8.5551,8.13127,8.16082,1819300.9089667,0
+TV.US,D,20190814,000000,8.09181,8.15101,7.56942,7.6187,4041390.7986895,0
+TV.US,D,20190815,000000,7.6187,7.737,7.31318,7.66798,3892448.2840763,0
+TV.US,D,20190816,000000,7.72718,7.86026,7.65817,7.78629,2149888.6302523,0
+TV.US,D,20190819,000000,7.83557,7.88485,7.76169,7.77647,1205732.8976893,0
+TV.US,D,20190820,000000,7.71727,7.93414,7.6779,7.78629,1009730.5345566,0
+TV.US,D,20190821,000000,7.83557,7.8553,7.57933,7.64835,727825.24131877,0
+TV.US,D,20190822,000000,7.65817,7.70745,7.45121,7.5596,1245720.5583704,0
+TV.US,D,20190823,000000,7.49058,7.76655,7.49058,7.59907,1663402.1770842,0
+TV.US,D,20190826,000000,7.63843,7.72718,7.57437,7.70745,1077397.8489934,0
+TV.US,D,20190827,000000,7.76655,7.93414,7.71727,7.81584,1595993.0232188,0
+TV.US,D,20190828,000000,7.77647,8.03766,7.69763,7.96369,1150724.5272045,0
+TV.US,D,20190829,000000,7.99324,8.22984,7.99324,8.19038,648493.30450539,0
+TV.US,D,20190830,000000,8.23966,8.7325,8.19038,8.71277,2239065.9641663,0
+TV.US,D,20190903,000000,8.70295,8.70295,8.33327,8.40725,1320103.0729805,0
+TV.US,D,20190904,000000,8.4368,8.77683,8.4368,8.72258,1637174.6765422,0
+TV.US,D,20190905,000000,8.86062,8.97892,8.63393,8.72258,1713692.0580644,0
+TV.US,D,20190906,000000,8.72258,9.08731,8.72258,9.04784,1043824.8734456,0
+TV.US,D,20190909,000000,9.12667,9.25489,8.94927,9.04784,1044337.1608293,0
+TV.US,D,20190910,000000,9.0282,9.26471,8.99855,9.21542,1917465.4577696,0
+TV.US,D,20190911,000000,9.27453,9.33373,9.10704,9.29426,1164199.2988995,0
+TV.US,D,20190912,000000,9.28444,9.45223,9.20561,9.22524,863629.80310734,0
+TV.US,D,20190913,000000,9.22524,9.65848,9.22524,9.64956,1549824.6354221,0
+TV.US,D,20190916,000000,9.63964,9.9054,9.56527,9.81615,1183166.0333733,0
+TV.US,D,20190917,000000,9.73782,10.2009,9.71798,10.1712,1674884.2718694,0
+TV.US,D,20190918,000000,10.1226,10.4181,10.1226,10.3487,1706536.1697283,0
+TV.US,D,20190919,000000,10.309,10.3933,10.1325,10.1811,1393788.7557361,0
+TV.US,D,20190920,000000,10.2207,10.5757,10.0829,10.3883,2307776.0052856,0
+TV.US,D,20190923,000000,10.3001,10.5212,10.2455,10.4865,2693482.0169868,0
+TV.US,D,20190924,000000,10.4964,10.5361,10.3288,10.3883,2170264.1550313,0
+TV.US,D,20190925,000000,10.3288,10.3685,10.1712,10.2505,1931449.491529,0
+TV.US,D,20190926,000000,10.2406,10.2604,9.44231,9.44231,3235358.0308582,0
+TV.US,D,20190927,000000,9.52065,9.6099,9.28444,9.36328,1780298.4939034,0
+TV.US,D,20190930,000000,9.35346,9.7874,9.27453,9.63964,1332845.7174303,0
+TV.US,D,20191001,000000,9.65848,9.80227,9.59006,9.71798,806197.14350757,0
+TV.US,D,20191002,000000,9.65848,9.68823,9.33373,9.34354,883240.93056971,0
+TV.US,D,20191003,000000,9.34354,9.57023,9.27453,9.47206,575354.19608439,0
+TV.US,D,20191004,000000,9.50082,9.77748,9.50082,9.69815,804772.21816667,0
+TV.US,D,20191007,000000,9.62973,9.82111,9.62973,9.65848,663052.14891195,0
+TV.US,D,20191008,000000,9.63964,9.81615,9.51073,9.69815,884346.18051566,0
+TV.US,D,20191009,000000,9.79731,9.86574,9.59006,9.68823,658985.111474,0
+TV.US,D,20191010,000000,9.6684,10.1226,9.65848,10.1027,1154112.884703,0
+TV.US,D,20191011,000000,10.2207,10.5361,10.2207,10.4964,1093973.5728633,0
+TV.US,D,20191014,000000,10.5857,10.9407,10.4766,10.9208,2272198.2515513,0
+TV.US,D,20191015,000000,10.9109,10.9893,10.8266,10.8911,2528198.7449612,0
+TV.US,D,20191016,000000,10.9307,11.0488,10.8316,10.9595,931743.85634529,0
+TV.US,D,20191017,000000,10.9506,11.1132,10.8514,10.901,2378639.0652322,0
+TV.US,D,20191018,000000,10.901,10.9992,10.8167,10.8316,1294311.2184026,0
+TV.US,D,20191021,000000,10.8415,10.9575,10.7334,10.8018,1284363.9688891,0
+TV.US,D,20191022,000000,10.8018,10.9744,10.6838,10.7136,994253.00155444,0
+TV.US,D,20191023,000000,10.6442,10.901,10.6055,10.8911,846544.81717288,0
+TV.US,D,20191024,000000,10.9793,10.9793,10.6154,10.6154,952574.18744328,0
+TV.US,D,20191025,000000,10.6541,11.6695,10.6541,11.4424,1598569.5867333,0
+TV.US,D,20191028,000000,11.4424,11.6497,11.3839,11.4821,1576481.7312898,0
+TV.US,D,20191029,000000,11.3839,11.4236,11.1469,11.3244,1543671.1361792,0
+TV.US,D,20191030,000000,11.3046,11.374,11.0388,11.0884,1622154.9751783,0
+TV.US,D,20191031,000000,11.0884,11.0983,10.8167,10.8911,1919490.4047508,0
+TV.US,D,20191101,000000,10.9506,11.2163,10.8812,11.137,2413179.1344827,0
+TV.US,D,20191104,000000,11.2064,11.3591,11.1915,11.3343,2071764.8042375,0
+TV.US,D,20191105,000000,11.3839,11.4672,11.2758,11.3343,1692214.3086586,0
+TV.US,D,20191106,000000,11.3443,11.4722,11.1172,11.4424,1225825.0509036,0
+TV.US,D,20191107,000000,11.5317,11.7191,11.4821,11.5813,1063452.1359437,0
+TV.US,D,20191108,000000,11.4722,11.6001,11.3244,11.3641,500604.60941186,0
+TV.US,D,20191111,000000,11.0388,11.3244,10.9109,11.2758,1381193.3434872,0
+TV.US,D,20191112,000000,11.3046,11.3145,10.9893,11.019,950197.29499567,0
+TV.US,D,20191113,000000,10.9307,11.2163,10.9109,11.0785,635357.36856027,0
+TV.US,D,20191114,000000,11.0388,11.3343,11.0091,11.3046,1259598.705958,0
+TV.US,D,20191115,000000,11.3443,11.4335,11.0785,11.0983,1010759.1430829,0
+TV.US,D,20191118,000000,11.0884,11.1767,11.0091,11.0884,808757.57198635,0
+TV.US,D,20191119,000000,11.1271,11.1271,10.9109,10.9793,951051.44344842,0
+TV.US,D,20191120,000000,10.8613,11.0884,10.8316,10.8911,1001948.405147,0
+TV.US,D,20191121,000000,10.9506,10.9744,10.8316,10.9506,1061793.2525851,0
+TV.US,D,20191122,000000,10.9793,11.019,10.9208,10.9407,1275578.4419465,0
+TV.US,D,20191125,000000,10.9307,11.0488,10.8911,10.9893,1239914.970835,0
+TV.US,D,20191126,000000,10.9893,11.0438,10.5956,10.7235,1664948.1151929,0
+TV.US,D,20191127,000000,10.7136,10.8812,10.6937,10.8018,1037133.8758258,0
+TV.US,D,20191129,000000,10.7632,10.8613,10.7632,10.8118,496441.7701994,0
+TV.US,D,20191202,000000,10.7919,10.8613,10.5162,10.5361,763936.45967121,0
+TV.US,D,20191203,000000,10.4082,10.4667,10.3001,10.4577,1552831.802702,0
+TV.US,D,20191204,000000,10.5658,10.6888,10.5162,10.5757,1162181.4109963,0
+TV.US,D,20191205,000000,10.5757,10.6342,10.3487,10.4379,1311689.660299,0
+TV.US,D,20191206,000000,10.546,10.6055,10.428,10.4865,985479.57588865,0
+TV.US,D,20191209,000000,10.4964,10.6789,10.4478,10.6055,2161879.9871019,0
+TV.US,D,20191210,000000,10.664,10.9357,10.546,10.7235,1855355.6546941,0
+TV.US,D,20191211,000000,10.8118,11.3244,10.8118,11.2758,6744020.3724826,0
+TV.US,D,20191212,000000,11.3343,11.7191,11.2163,11.5713,3010101.8395486,0
+TV.US,D,20191213,000000,11.4335,11.8668,11.4236,11.6993,2606830.8246007,0
+TV.US,D,20191216,000000,11.729,11.729,11.5713,11.5813,1412957.1781563,0
+TV.US,D,20191217,000000,11.61,11.6298,11.3839,11.4335,1673696.3298654,0
+TV.US,D,20191218,000000,11.4137,11.4137,11.2362,11.3244,2855594.754496,0
+TV.US,D,20191219,000000,11.3046,11.6596,11.1767,11.4821,1884853.5252861,0
+TV.US,D,20191220,000000,11.5317,11.5317,11.2947,11.4335,1463084.7003396,0
+TV.US,D,20191223,000000,11.4236,11.6051,11.4137,11.5813,579110.63408497,0
+TV.US,D,20191224,000000,11.6001,11.6893,11.492,11.5118,234182.89981457,0
+TV.US,D,20191226,000000,11.5713,11.6596,11.4722,11.6001,339889.56937083,0
+TV.US,D,20191227,000000,11.6497,11.8073,11.6398,11.6893,565860.74445016,0
+TV.US,D,20191230,000000,11.6993,11.7677,11.4623,11.5019,599693.8974487,0
+TV.US,D,20191231,000000,11.5218,11.6546,11.5118,11.5614,546936.36444508,0
+TV.US,D,20200102,000000,11.61,11.8073,11.5813,11.8073,977442.31122701,0
+TV.US,D,20200103,000000,11.6993,11.8321,11.6298,11.7092,620966.93358891,0
+TV.US,D,20200106,000000,11.6596,11.7875,11.5317,11.5813,914511.63821,0
+TV.US,D,20200107,000000,11.5614,11.5614,11.1866,11.3542,751440.88295572,0
+TV.US,D,20200108,000000,11.3343,11.6298,11.3145,11.4821,1598928.5912777,0
+TV.US,D,20200109,000000,11.5515,11.5515,11.3046,11.3839,618985.34951612,0
+TV.US,D,20200110,000000,11.4236,11.5019,11.3244,11.4335,605425.86888368,0
+TV.US,D,20200113,000000,11.4335,11.5267,11.374,11.4623,1212837.3555991,0
+TV.US,D,20200114,000000,11.3839,11.8272,11.3294,11.8272,3504019.4850996,0
+TV.US,D,20200115,000000,11.7974,12.0245,11.7092,11.729,2701934.7588179,0
+TV.US,D,20200116,000000,11.7191,12.2417,11.6893,12.1227,2781482.5017339,0
+TV.US,D,20200117,000000,12.202,12.3547,12.1425,12.2318,1156763.0643179,0
+TV.US,D,20200121,000000,12.0929,12.1128,11.7776,11.8272,1241079.7187251,0
+TV.US,D,20200122,000000,11.9254,12.4232,11.847,12.1723,3076491.4608454,0
+TV.US,D,20200123,000000,12.0245,12.1921,11.8668,12.1723,1680841.1253645,0
+TV.US,D,20200124,000000,12.1921,12.1921,11.8668,11.8966,885768.08053735,0
+TV.US,D,20200127,000000,11.6695,11.6993,11.4821,11.5515,1181088.647526,0
+TV.US,D,20200128,000000,11.5515,11.847,11.5515,11.8073,788632.14026081,0
+TV.US,D,20200129,000000,11.8272,11.847,11.6398,11.729,738707.31446354,0
+TV.US,D,20200130,000000,11.5317,11.6546,10.9506,11.0587,2868471.52143,0
+TV.US,D,20200131,000000,11.019,11.0884,10.8316,10.9595,2207458.4376556,0
+TV.US,D,20200203,000000,10.9793,11.1469,10.896,10.9407,1174768.7557274,0
+TV.US,D,20200204,000000,11.1082,11.1816,10.9793,11.137,1294261.8048557,0
+TV.US,D,20200205,000000,11.2659,11.4038,10.8118,10.8514,1115840.5800055,0
+TV.US,D,20200206,000000,10.9208,10.9407,10.5906,10.6442,1615423.6399692,0
+TV.US,D,20200207,000000,10.546,10.5956,10.2802,10.4865,904949.61267402,0
+TV.US,D,20200210,000000,10.4964,10.5262,10.2604,10.4865,1007514.992466,0
+TV.US,D,20200211,000000,10.6055,10.9893,10.5658,10.9208,1329145.7520547,0
+TV.US,D,20200212,000000,11.0983,11.5118,10.9793,11.1866,975217.69317888,0
+TV.US,D,20200213,000000,11.0983,11.0983,10.9307,10.9793,1051196.5678843,0
+TV.US,D,20200214,000000,11.0388,11.0884,10.8911,11.0686,926492.91066233,0
+TV.US,D,20200218,000000,11.0289,11.2362,10.9506,11.0587,789861.42829376,0
+TV.US,D,20200219,000000,11.1082,11.4623,11.0091,11.2461,1063514.6592071,0
+TV.US,D,20200220,000000,11.1271,11.374,11.1271,11.1767,664978.26879949,0
+TV.US,D,20200221,000000,11.1469,11.7776,11.0785,11.2263,1334626.6219965,0
+TV.US,D,20200224,000000,10.8911,11.0686,10.6055,11.0587,705708.14112312,0
+TV.US,D,20200225,000000,11.1082,11.1082,10.1325,10.2604,1635034.7674315,0
+TV.US,D,20200226,000000,10.2207,10.3586,10.1027,10.1226,1606806.5224618,0
+TV.US,D,20200227,000000,9.91532,10.0532,9.52065,9.6684,1820157.0742989,0
+TV.US,D,20200228,000000,9.35346,9.50082,8.95423,9.26471,2290456.0528937,0
+TV.US,D,20200302,000000,9.28444,9.4909,8.99855,9.22524,2578612.6640283,0
+TV.US,D,20200303,000000,9.27453,9.47206,8.88035,9.01829,2790905.3625869,0
+TV.US,D,20200304,000000,9.17596,9.50082,9.05775,9.44231,1650778.5285228,0
+TV.US,D,20200305,000000,9.20561,9.23516,8.7916,8.86062,2296024.6570921,0
+TV.US,D,20200306,000000,8.63393,8.76205,8.33823,8.35796,1557316.3341889,0
+TV.US,D,20200309,000000,7.737,8.11154,7.17524,7.18506,1059581.7442534,0
+TV.US,D,20200310,000000,7.43148,7.70745,7.11604,7.70745,1386362.6055519,0
+TV.US,D,20200311,000000,7.42166,7.52013,7.09641,7.24426,2077369.7122663,0
+TV.US,D,20200312,000000,6.84999,6.85981,6.06144,6.16001,1858897.2950319,0
+TV.US,D,20200313,000000,6.55428,6.77115,6.10587,6.45572,1915275.1266723,0
+TV.US,D,20200316,000000,5.79539,5.79539,5.35183,5.42085,1809667.2842097,0
+TV.US,D,20200317,000000,5.54897,6.13046,5.07586,6.12064,2955193.3045973,0
+TV.US,D,20200318,000000,5.64754,6.6824,5.48987,5.64754,2711390.8981821,0
+TV.US,D,20200319,000000,5.47013,5.69682,5.30255,5.58844,1614476.7150611,0
+TV.US,D,20200320,000000,5.67709,5.86441,5.38634,5.40112,2870602.3545831,0
+TV.US,D,20200323,000000,5.23353,5.5094,4.8344,4.90828,1726891.5257126,0
+TV.US,D,20200324,000000,5.37157,6.01216,5.29273,5.78547,2596624.4060762,0
+TV.US,D,20200325,000000,5.88404,6.18966,5.61799,5.89396,2255697.1522215,0
+TV.US,D,20200326,000000,5.92351,6.35715,5.92351,6.29805,1753753.3348459,0
+TV.US,D,20200327,000000,6.02208,6.02208,5.31246,5.36175,1251806.4921512,0
+TV.US,D,20200330,000000,5.24345,5.47995,5.24345,5.43067,1580014.29567,0
+TV.US,D,20200331,000000,5.4504,5.94324,5.40112,5.71655,2146247.1543811,0
+TV.US,D,20200401,000000,5.37157,5.47013,5.09569,5.30255,1405428.1671194,0
+TV.US,D,20200402,000000,5.2139,5.65735,5.07586,5.11533,787895.97925667,0
+TV.US,D,20200403,000000,5.03649,5.1547,4.58312,4.76052,1814995.8797521,0
+TV.US,D,20200406,000000,4.97729,5.2484,4.87872,5.17443,1059344.7609165,0
+TV.US,D,20200407,000000,5.32228,5.55879,5.17443,5.18425,2503788.4528156,0
+TV.US,D,20200408,000000,5.30255,5.31246,5.03649,5.16461,2690977.0526933,0
+TV.US,D,20200409,000000,5.3321,5.52923,5.08578,5.47013,1863840.6665967,0
+TV.US,D,20200413,000000,5.47013,5.47509,5.2139,5.47013,1166489.4655301,0
+TV.US,D,20200414,000000,5.58844,5.86341,5.52923,5.83476,1913617.2517534,0
+TV.US,D,20200415,000000,5.57852,5.77566,5.14488,5.32228,1816203.9905506,0
+TV.US,D,20200416,000000,5.35183,5.47013,5.19416,5.34201,949831.23137306,0
+TV.US,D,20200417,000000,5.5095,5.65735,5.43067,5.61799,1321255.7195939,0
+TV.US,D,20200420,000000,5.61799,5.75592,5.46022,5.54897,1279058.5674606,0
+TV.US,D,20200421,000000,5.42085,5.54897,5.13506,5.16461,1955992.8977191,0
+TV.US,D,20200422,000000,5.08578,5.19912,4.91819,5.02658,1380669.9632664,0
+TV.US,D,20200423,000000,4.89846,5.08578,4.85909,5.02658,1818024.2242663,0
+TV.US,D,20200424,000000,5.06604,5.06604,4.91323,4.95756,1668824.5575216,0
+TV.US,D,20200427,000000,5.09559,5.14488,4.95756,5.11533,1733118.6410559,0
+TV.US,D,20200428,000000,5.273,5.30255,5.03154,5.24345,1720037.1608563,0
+TV.US,D,20200429,000000,5.42085,5.54897,5.38138,5.5095,1074745.652499,0
+TV.US,D,20200430,000000,5.47013,5.54897,5.19416,5.273,2167681.5408784,0
+TV.US,D,20200501,000000,5.12515,5.1423,4.89846,4.94774,1303106.8297425,0
+TV.US,D,20200504,000000,4.91819,5.00684,4.75061,4.98721,2218818.5112332,0
+TV.US,D,20200505,000000,4.88864,5.2139,4.86891,4.93793,1480342.1294682,0
+TV.US,D,20200506,000000,4.94774,4.94774,4.66195,4.74079,1821844.19397,0
+TV.US,D,20200507,000000,4.78016,4.97729,4.76052,4.77034,1821640.4891442,0
+TV.US,D,20200508,000000,4.91819,5.2139,4.85413,5.1547,2393536.7453886,0
+TV.US,D,20200511,000000,5.06604,5.23353,4.98721,5.22371,2418806.2281855,0
+TV.US,D,20200512,000000,5.32228,5.4504,5.29273,5.30255,1724877.6715684,0
+TV.US,D,20200513,000000,5.28281,5.35183,4.96748,5.01676,2014598.3727269,0
+TV.US,D,20200514,000000,4.92801,4.93991,4.66195,4.83936,2539643.5274762,0
+TV.US,D,20200515,000000,4.82944,4.93297,4.70628,4.74079,1000316.7496612,0
+TV.US,D,20200518,000000,4.88864,5.51942,4.8697,5.51942,2914885.9685213,0
+TV.US,D,20200519,000000,5.57852,5.57852,5.23353,5.23353,1762200.0260386,0
+TV.US,D,20200520,000000,5.34201,5.45536,5.22371,5.40112,1030417.6672127,0
+TV.US,D,20200521,000000,5.47013,5.63772,5.32228,5.36175,990527.82518554,0
+TV.US,D,20200522,000000,5.3321,5.46022,5.22371,5.46022,834251.93684346,0
+TV.US,D,20200526,000000,5.6278,5.8299,5.01676,5.19416,3581136.8882622,0
+TV.US,D,20200527,000000,5.24345,5.78547,5.24345,5.7461,1944590.4696728,0
+TV.US,D,20200528,000000,5.72637,5.90377,5.48987,5.79539,1518824.1896299,0
+TV.US,D,20200529,000000,5.78547,5.88404,5.52923,5.81512,2177219.3638608,0
+TV.US,D,20200601,000000,5.85449,6.17974,5.85449,6.04181,1155075.9446468,0
+TV.US,D,20200602,000000,6.16001,6.33741,6.04181,6.16993,1226247.5871512,0
+TV.US,D,20200603,000000,6.2093,6.59375,6.2093,6.51482,1429292.8933701,0
+TV.US,D,20200604,000000,6.505,6.59375,6.29805,6.37688,1896738.9959639,0
+TV.US,D,20200605,000000,6.63312,6.95837,6.61338,6.85981,1878483.211501,0
+TV.US,D,20200608,000000,6.94856,7.31318,6.90909,7.27381,1476159.1214611,0
+TV.US,D,20200609,000000,7.14569,7.14569,6.55428,6.5641,1742012.0710497,0
+TV.US,D,20200610,000000,6.5641,6.6233,6.1847,6.21921,1230994.3129683,0
+TV.US,D,20200611,000000,5.92351,5.93828,5.49968,5.52923,1454326.4012698,0
+TV.US,D,20200612,000000,5.82494,6.02208,5.5687,5.83476,1314930.7855967,0
+TV.US,D,20200615,000000,5.57852,5.889,5.47013,5.81512,1538173.122762,0
+TV.US,D,20200616,000000,6.05163,6.09109,5.79539,5.97279,1459438.1822698,0
+TV.US,D,20200617,000000,6.01216,6.01216,5.60807,5.65735,1107365.6525003,0
+TV.US,D,20200618,000000,5.59825,5.64754,5.38634,5.4504,1235186.396933,0
+TV.US,D,20200619,000000,5.55879,5.73619,5.48491,5.64754,1626145.3711966,0
+TV.US,D,20200622,000000,5.65735,5.72637,5.54897,5.6278,598710.66871029,0
+TV.US,D,20200623,000000,5.71655,5.78061,5.49473,5.55879,1475326.1502427,0
+TV.US,D,20200624,000000,5.43067,5.49968,5.29273,5.3913,1070710.8851325,0
+TV.US,D,20200625,000000,5.3321,5.37652,5.19416,5.25326,1132694.6332414,0
+TV.US,D,20200626,000000,5.18425,5.25326,5.02658,5.02658,1258918.0091391,0
+TV.US,D,20200629,000000,5.05613,5.20398,4.98721,5.19416,687257.72779194,0
+TV.US,D,20200630,000000,5.13506,5.17443,4.97729,5.16461,938877.55900733,0
+TV.US,D,20200701,000000,5.20398,5.30255,5.08578,5.18425,937524.23288739,0
+TV.US,D,20200702,000000,5.31246,5.43562,5.23849,5.25326,1284686.6696032,0
+TV.US,D,20200706,000000,5.3913,5.51942,5.24345,5.29273,963911.06690705,0
+TV.US,D,20200707,000000,5.20398,5.32228,4.99703,5.10541,1703601.610109,0
+TV.US,D,20200708,000000,5.35183,5.61799,5.22371,5.48987,2798521.0994407,0
+TV.US,D,20200709,000000,5.54897,5.57852,5.22371,5.29273,3149793.9365029,0
+TV.US,D,20200710,000000,5.273,5.35183,5.17939,5.3321,2394042.9821339,0
+TV.US,D,20200713,000000,5.38138,5.38138,5.09559,5.10541,1700817.3080098,0
+TV.US,D,20200714,000000,5.10541,5.1547,4.98721,5.13506,1796839.9308225,0
+TV.US,D,20200715,000000,5.273,5.28281,5.14488,5.28281,3626786.9380368,0
+TV.US,D,20200716,000000,5.23353,5.26318,5.13506,5.20398,1364703.3369944,0
+TV.US,D,20200717,000000,5.18425,5.22371,5.12515,5.18425,1972433.4906651,0
+TV.US,D,20200720,000000,5.1547,5.1547,5.05613,5.11533,1497675.1915767,0
+TV.US,D,20200721,000000,5.19416,5.6869,5.18425,5.55879,5333352.3525172,0
+TV.US,D,20200722,000000,5.5095,5.5687,5.42085,5.44058,1809424.2502344,0
+TV.US,D,20200723,000000,5.47013,5.47995,5.21876,5.32228,3021913.694126,0
+TV.US,D,20200724,000000,5.26318,5.34201,5.2139,5.273,1148347.6347569,0
+TV.US,D,20200727,000000,5.26318,5.47995,5.18425,5.4504,1982825.4621002,0
+TV.US,D,20200728,000000,5.42085,5.4504,5.3321,5.40112,1823038.1866124,0
+TV.US,D,20200729,000000,5.42085,5.7461,5.3321,5.71655,2080901.2682067,0
+TV.US,D,20200730,000000,5.61799,5.75592,5.59835,5.67709,1308593.7503227,0
+TV.US,D,20200731,000000,5.6869,5.78547,5.44058,5.5095,2783399.5456638,0
+TV.US,D,20200803,000000,5.51942,5.69682,5.47995,5.57852,1532869.738213,0
+TV.US,D,20200804,000000,5.52923,6.36706,5.52923,6.18966,5101799.4635229,0
+TV.US,D,20200805,000000,6.13046,6.58383,6.13046,6.47545,4725388.2408289,0
+TV.US,D,20200806,000000,6.46553,6.58879,6.36706,6.54447,2771728.8726489,0
+TV.US,D,20200807,000000,6.45572,6.73169,6.42121,6.72187,2907045.3496073,0
+TV.US,D,20200810,000000,6.72187,6.8007,6.6824,6.73169,1195939.9394547,0
+TV.US,D,20200811,000000,6.81052,7.05694,6.64303,6.65285,1452318.597764,0
+TV.US,D,20200812,000000,6.75142,6.78097,6.55428,6.63312,1391761.7918754,0
+TV.US,D,20200813,000000,6.54447,6.69232,6.48527,6.69232,1209477.2344131,0
+TV.US,D,20200814,000000,6.66267,6.94856,6.60357,6.88936,1030915.8364401,0
+TV.US,D,20200817,000000,6.87954,6.87954,6.57402,6.61338,1406148.1930878,0
+TV.US,D,20200818,000000,6.6233,6.72673,6.54447,6.6233,847217.44647393,0
+TV.US,D,20200819,000000,6.64303,6.71195,6.44094,6.4459,903957.30797803,0
+TV.US,D,20200820,000000,6.34733,6.43598,6.2685,6.29805,1070581.8048468,0
+TV.US,D,20200821,000000,6.25858,6.40147,6.16497,6.16993,1100352.9626061,0
+TV.US,D,20200824,000000,6.21921,6.29805,6.14038,6.17974,1334861.588454,0
+TV.US,D,20200825,000000,6.19948,6.39661,6.17974,6.29805,1410458.2645011,0
+TV.US,D,20200826,000000,6.25858,6.31778,6.03189,6.09109,1193689.1019736,0
+TV.US,D,20200827,000000,6.10091,6.22903,6.01216,6.10091,872887.27984435,0
+TV.US,D,20200828,000000,6.15019,6.3867,6.13046,6.37688,1649440.3289989,0
+TV.US,D,20200831,000000,6.39661,6.39661,6.08118,6.13046,2395457.8230775,0
+TV.US,D,20200901,000000,6.09109,6.2685,5.95306,6.2093,1509542.5103393,0
+TV.US,D,20200902,000000,6.25858,6.2685,6.07136,6.17974,1285718.3034488,0
+TV.US,D,20200903,000000,6.16993,6.52473,6.13046,6.14038,2039785.1634658,0
+TV.US,D,20200904,000000,6.21921,6.67744,5.97279,6.61338,3107282.1511734,0
+TV.US,D,20200908,000000,6.52473,6.6233,6.31778,6.3867,1841017.6585888,0
+TV.US,D,20200909,000000,6.505,6.64303,6.35715,6.4459,1002361.865437,0
+TV.US,D,20200910,000000,6.48527,6.70709,6.3276,6.3276,1839361.8005494,0
+TV.US,D,20200911,000000,6.36706,6.49518,6.28813,6.45572,3104590.6255295,0
+TV.US,D,20200914,000000,6.52473,6.81548,6.52473,6.70214,1349506.1502377,0
+TV.US,D,20200915,000000,6.75142,6.82044,6.63312,6.66267,1333466.916305,0
+TV.US,D,20200916,000000,6.70214,7.12596,6.69232,6.90909,1510679.0219169,0
+TV.US,D,20200917,000000,6.79079,6.92386,6.58383,6.65285,1540680.103935,0
+TV.US,D,20200918,000000,6.6233,6.63312,6.40643,6.42616,890867.76026056,0
+TV.US,D,20200921,000000,6.24876,6.24876,5.95306,6.10091,871804.2155725,0
+TV.US,D,20200922,000000,6.11073,6.17974,6.02208,6.14038,1032756.2389505,0
+TV.US,D,20200923,000000,6.14038,6.14038,5.97775,6.07136,2581465.5400293,0
+TV.US,D,20200924,000000,6.05163,6.28813,5.98757,6.11073,1121563.4754829,0
+TV.US,D,20200925,000000,6.09109,6.10091,5.90873,5.98261,2266992.6856562,0
+TV.US,D,20200928,000000,6.11073,6.16993,6.02208,6.05163,1325330.8245497,0
+TV.US,D,20200929,000000,6.04181,6.10587,5.97279,6.02208,1120025.6048921,0
+TV.US,D,20200930,000000,6.09109,6.14038,6.03189,6.09109,2406007.1111108,0
+TV.US,D,20201001,000000,6.14038,6.2685,6.07136,6.2685,1617848.9375239,0
+TV.US,D,20201002,000000,6.14038,6.31778,6.09109,6.22903,539803.67022277,0
+TV.US,D,20201005,000000,6.28813,6.46553,6.27831,6.42616,1131435.0920165,0
+TV.US,D,20201006,000000,6.47545,6.49022,6.17974,6.21921,1019314.7457667,0
+TV.US,D,20201007,000000,6.24876,6.60357,6.24876,6.57402,2657523.0730338,0
+TV.US,D,20201008,000000,6.63312,7.07172,6.60357,7.04712,1315771.8243329,0
+TV.US,D,20201009,000000,7.14569,7.3576,7.03721,7.13578,1089643.3326554,0
+TV.US,D,20201012,000000,7.17524,7.18506,7.02838,7.06676,611587.43564437,0
+TV.US,D,20201013,000000,7.03721,7.03721,6.84503,6.86972,469279.44602606,0
+TV.US,D,20201014,000000,6.85981,7.05694,6.85981,7.04712,1154772.4042875,0
+TV.US,D,20201015,000000,6.95837,7.17028,6.93378,7.12596,670023.49277719,0
+TV.US,D,20201016,000000,7.12596,7.18506,7.01262,7.04712,604178.42893557,0
+TV.US,D,20201019,000000,7.08649,7.09641,6.92882,6.92882,1070481.9693134,0
+TV.US,D,20201020,000000,7.00766,7.06676,6.88936,6.94856,1020341.3374135,0
+TV.US,D,20201021,000000,6.93864,6.94856,6.8007,6.87954,755854.82366137,0
+TV.US,D,20201022,000000,6.92882,7.22939,6.84999,7.21461,1261157.7537832,0
+TV.US,D,20201023,000000,7.34273,7.5005,7.24426,7.45121,998417.85764637,0
+TV.US,D,20201026,000000,7.3231,7.43148,7.29345,7.35265,1289806.5181211,0
+TV.US,D,20201027,000000,7.23434,7.29345,6.94856,6.99784,1044120.346287,0
+TV.US,D,20201028,000000,6.81052,6.81548,6.34733,6.52473,1502463.2634228,0
+TV.US,D,20201029,000000,6.51482,6.51977,6.23885,6.40643,1202745.899204,0
+TV.US,D,20201030,000000,6.3867,6.49518,6.19948,6.2685,2053465.6568661,0
+TV.US,D,20201102,000000,6.34733,6.35715,6.19948,6.29805,873818.06971671,0
+TV.US,D,20201103,000000,6.35715,6.73169,6.35715,6.6233,1048736.9833787,0
+TV.US,D,20201104,000000,6.72187,6.83025,6.52473,6.61338,542368.13246048,0
+TV.US,D,20201105,000000,6.63312,7.17028,6.63312,7.13578,838118.2947748,0
+TV.US,D,20201106,000000,7.13578,7.2748,7.02739,7.11604,1422860.0563216,0
+TV.US,D,20201109,000000,7.69763,8.18542,7.52013,7.57933,1333411.4521198,0
+TV.US,D,20201110,000000,7.58915,7.8553,7.53987,7.83557,746681.04742209,0
+TV.US,D,20201111,000000,7.84539,7.89467,7.69763,7.88485,877946.62197829,0
+TV.US,D,20201112,000000,7.78629,7.93414,7.68276,7.74692,918051.26166827,0
+TV.US,D,20201113,000000,7.8553,8.15101,7.7961,8.09181,1023761.9649834,0
+TV.US,D,20201116,000000,8.22984,8.45157,8.18056,8.28894,746830.29650239,0
+TV.US,D,20201117,000000,8.16082,8.30868,8.12136,8.22984,3442563.1509703,0
+TV.US,D,20201118,000000,8.20029,8.26921,7.9736,7.98342,2059802.6921401,0
+TV.US,D,20201119,000000,7.92432,8.14109,7.83557,8.02289,889003.15519665,0
+TV.US,D,20201120,000000,8.00316,8.14109,8.00316,8.11154,1006427.8944353,0
+TV.US,D,20201123,000000,8.19038,8.19038,8.05244,8.12136,1496407.5828339,0
+TV.US,D,20201124,000000,8.25939,8.40725,8.12136,8.29886,2402872.8804247,0
+TV.US,D,20201125,000000,8.24958,8.29886,8.1165,8.21993,1919243.3370165,0
+TV.US,D,20201127,000000,8.28894,8.30868,8.00801,8.11154,737683.74813587,0
+TV.US,D,20201130,000000,8.11154,8.14109,7.88485,7.90459,1167158.0610723,0
+TV.US,D,20201201,000000,8.11154,8.30868,8.01297,8.17064,1258812.1229673,0
+TV.US,D,20201202,000000,8.12136,8.2347,8.01793,8.04252,932683.72217523,0
+TV.US,D,20201203,000000,8.11154,8.46139,8.07207,8.35796,1613239.3595103,0
+TV.US,D,20201204,000000,8.46635,8.65367,8.38751,8.4368,1826992.2788004,0
+TV.US,D,20201207,000000,8.42698,8.48112,8.14605,8.22984,1125335.0400795,0
+TV.US,D,20201208,000000,8.17064,8.36778,8.11154,8.13127,1076787.7429557,0
+TV.US,D,20201209,000000,8.19038,8.22984,7.78629,7.92432,1753629.2967589,0
+TV.US,D,20201210,000000,7.89467,8.13623,7.8553,8.10172,1254851.9801409,0
+TV.US,D,20201211,000000,8.05244,8.13127,7.92432,8.03271,882960.5843243,0
+TV.US,D,20201214,000000,8.09181,8.15101,7.89467,7.89467,683633.39539621,0
+TV.US,D,20201215,000000,7.8553,8.13623,7.83408,8.10172,723090.61677844,0
+TV.US,D,20201216,000000,8.08199,8.13127,8.00316,8.09181,1485050.5345755,0
+TV.US,D,20201217,000000,8.18056,8.39634,8.10172,8.27913,4628454.9969384,0
+TV.US,D,20201218,000000,8.28894,8.41706,8.04748,8.11154,2037478.8617994,0
+TV.US,D,20201221,000000,7.92432,7.98342,7.61384,7.70745,1426221.1859473,0
+TV.US,D,20201222,000000,7.737,7.737,7.52509,7.53987,1061952.5860627,0
+TV.US,D,20201223,000000,7.51031,7.84539,7.51031,7.82575,1663625.042265,0
+TV.US,D,20201224,000000,7.87504,7.88485,7.77647,7.78629,371699.79226757,0
+TV.US,D,20201228,000000,7.78629,7.87504,7.66798,7.7961,436615.07467656,0
+TV.US,D,20201229,000000,7.82575,8.18542,7.82575,8.14109,976320.92624536,0
+TV.US,D,20201230,000000,8.22984,8.38751,8.13623,8.23966,674211.54298294,0
+TV.US,D,20201231,000000,8.21993,8.22984,8.08199,8.12136,802035.31273484,0
+TV.US,D,20210104,000000,8.18056,8.35796,8.14605,8.20029,629678.84443107,0
+TV.US,D,20210105,000000,8.15101,8.51563,8.11154,8.47626,686922.92580102,0
+TV.US,D,20210106,000000,8.50581,8.969,8.48112,8.76205,911132.35666907,0
+TV.US,D,20210107,000000,8.8507,9.07749,8.68322,8.969,1341060.4674847,0
+TV.US,D,20210108,000000,8.97892,9.20561,8.969,9.14641,955222.35017873,0
+TV.US,D,20210111,000000,9.01829,9.06757,8.86062,8.98874,810581.839461,0
+TV.US,D,20210112,000000,9.03802,9.11686,8.81133,8.9099,921937.78839424,0
+TV.US,D,20210113,000000,8.89017,8.89017,8.64375,8.6733,964886.22812761,0
+TV.US,D,20210114,000000,8.68322,8.7916,8.57473,8.62402,1638338.4159926,0
+TV.US,D,20210115,000000,8.4959,8.56491,8.35796,8.37769,752140.74012952,0
+TV.US,D,20210119,000000,8.47626,8.5551,8.22984,8.27913,608855.57241119,0
+TV.US,D,20210120,000000,8.35796,8.50581,8.18056,8.42698,762116.22595549,0
+TV.US,D,20210121,000000,8.42698,8.57473,8.39733,8.45653,1365993.1314113,0
+TV.US,D,20210122,000000,8.34804,8.53536,8.19038,8.47626,1199298.0437613,0
+TV.US,D,20210125,000000,8.47626,8.58465,8.35796,8.50581,1302714.5466868,0
+TV.US,D,20210126,000000,8.63393,8.86062,8.53041,8.70295,3587431.5690674,0
+TV.US,D,20210127,000000,8.56491,8.60438,7.96369,7.96369,1880490.006567,0
+TV.US,D,20210128,000000,8.06226,8.21993,8.04262,8.07207,1143238.8790761,0
+TV.US,D,20210129,000000,8.03271,8.20029,7.39201,7.40193,1868112.4173002,0
+TV.US,D,20210201,000000,7.6187,7.78629,7.5596,7.71727,915488.81631002,0
+TV.US,D,20210202,000000,7.83557,7.90945,7.66798,7.83557,1186620.9478941,0
+TV.US,D,20210203,000000,7.84539,7.93414,7.78629,7.89467,1728265.0206272,0
+TV.US,D,20210204,000000,7.93414,7.94891,7.80602,7.9144,868081.05608307,0
+TV.US,D,20210205,000000,8.01297,8.33823,7.98342,8.16082,2639173.5036758,0
+TV.US,D,20210208,000000,8.10172,8.36044,8.06602,8.32841,1580499.3551809,0
+TV.US,D,20210209,000000,8.30868,8.57473,8.28399,8.45653,1038766.5397514,0
+TV.US,D,20210210,000000,8.50581,8.68322,8.50581,8.60438,1262816.6371419,0
+TV.US,D,20210211,000000,8.66348,8.89513,8.49104,8.70295,2068651.7507857,0
+TV.US,D,20210212,000000,8.62402,8.68817,8.39733,8.39733,716076.91844446,0
+TV.US,D,20210216,000000,8.40725,8.60924,8.26921,8.53536,1128388.5955871,0
+TV.US,D,20210217,000000,8.45653,8.50581,8.21011,8.37769,1534964.2675357,0
+TV.US,D,20210218,000000,8.37769,8.37769,7.99324,7.99324,1756159.4720457,0
+TV.US,D,20210219,000000,8.10172,8.19038,7.81584,7.9144,1257837.9701865,0
+TV.US,D,20210222,000000,7.88485,7.96369,7.62862,7.6779,1801741.9563583,0
+TV.US,D,20210223,000000,7.6779,7.71727,7.35265,7.66798,1288984.6397397,0
+TV.US,D,20210224,000000,7.59907,7.8553,7.59907,7.80602,1113522.1770623,0
+TV.US,D,20210225,000000,7.7961,7.85431,7.25408,7.27381,1266144.4882565,0
+TV.US,D,20210226,000000,7.30336,7.4413,7.07667,7.30336,3581690.5216749,0
+TV.US,D,20210301,000000,7.46103,7.5005,7.26389,7.33291,1746647.8684964,0
+TV.US,D,20210302,000000,7.30336,7.63843,7.29345,7.49058,1671473.7286968,0
+TV.US,D,20210303,000000,7.43148,7.54978,7.37238,7.39201,908543.6918778,0
+TV.US,D,20210304,000000,7.48076,7.57437,7.17524,7.29345,1624979.6148667,0
+TV.US,D,20210305,000000,7.42166,7.42166,7.04712,7.33291,1348367.6217806,0
+TV.US,D,20210308,000000,7.37238,7.56942,7.19984,7.49058,1490333.7503299,0
+TV.US,D,20210309,000000,7.62862,7.63843,7.49058,7.53987,1201002.3069078,0
+TV.US,D,20210310,000000,7.57933,7.87008,7.57933,7.86512,1101901.926034,0
+TV.US,D,20210311,000000,7.86512,8.54032,7.80602,8.53536,2459842.6661876,0
+TV.US,D,20210312,000000,8.4368,8.91972,8.37769,8.50581,2510088.1758196,0
+TV.US,D,20210315,000000,8.4959,8.84089,8.48658,8.7916,825958.52848996,0
+TV.US,D,20210316,000000,8.75223,9.05775,8.64375,8.969,1922659.9308275,0
+TV.US,D,20210317,000000,9.00847,9.15632,8.81629,9.08731,1289186.3276861,0
+TV.US,D,20210318,000000,8.95919,9.21047,8.94927,9.15632,1712983.124933,0
+TV.US,D,20210319,000000,9.21542,9.98374,9.17596,9.8459,2721636.6458561,0
+TV.US,D,20210322,000000,9.7874,9.89053,9.56031,9.69815,1355857.303668,0
+TV.US,D,20210323,000000,9.67832,9.67832,9.19569,9.19569,2065926.9466307,0
+TV.US,D,20210324,000000,9.26471,9.41752,9.16614,9.18587,905209.7901248,0
+TV.US,D,20210325,000000,9.17596,9.47206,9.15444,9.43239,1099444.3584078,0
+TV.US,D,20210326,000000,9.46214,9.58015,9.21542,9.41256,1586664.9557005,0
+TV.US,D,20210329,000000,9.44231,9.80227,9.28444,9.33373,2059685.7131312,0
+TV.US,D,20210330,000000,9.39283,9.53056,9.13163,9.14641,1460847.9810147,0
+TV.US,D,20210331,000000,9.15632,9.23516,8.71277,8.7325,3241552.87613,0
+TV.US,D,20210401,000000,8.78178,9.17596,8.77683,8.93945,2122085.9468493,0
+TV.US,D,20210405,000000,8.98874,9.12181,8.87044,8.94927,1868401.8395032,0
+TV.US,D,20210406,000000,8.95919,9.44231,8.94927,9.41256,2072782.3199268,0
+TV.US,D,20210407,000000,9.48197,9.69815,9.35346,9.64956,1334544.9383782,0
+TV.US,D,20210408,000000,9.6684,10.0135,9.63964,9.94507,1383931.2573588,0
+TV.US,D,20210409,000000,9.88557,9.92424,9.69815,9.7279,1063122.3761514,0
+TV.US,D,20210412,000000,9.67832,10.0779,9.60494,9.88557,1307367.4876089,0
+TV.US,D,20210413,000000,9.79731,10.073,9.71302,9.97482,896486.78644559,0
+TV.US,D,20210414,000000,11.4523,13.6508,11.4137,12.32,59347336.72169,0
+TV.US,D,20210415,000000,12.0642,12.2506,11.61,12.0543,6011324.3672597,0
+TV.US,D,20210416,000000,12.1227,12.9229,12.0741,12.8426,5143912.9151585,0
+TV.US,D,20210419,000000,12.6453,13.4336,12.6155,13.276,5448728.9506608,0
+TV.US,D,20210420,000000,13.2075,13.3057,12.8426,13.2174,2686422.9388649,0
+TV.US,D,20210421,000000,13.2026,13.3355,13.0885,13.276,1904154.0533111,0
+TV.US,D,20210422,000000,13.1877,13.2363,12.6552,12.8426,3416672.4692987,0
+TV.US,D,20210423,000000,12.7732,12.793,12.3101,12.5174,3393069.9373782,0
+TV.US,D,20210426,000000,12.6849,13.0003,12.5074,12.911,2447292.6337266,0
+TV.US,D,20210427,000000,12.9309,12.9507,12.5669,12.5957,1447076.7280386,0
+TV.US,D,20210428,000000,12.5957,12.8228,12.4093,12.5759,1794862.3805087,0
+TV.US,D,20210429,000000,12.6651,13.1282,12.6254,12.921,2821535.7109975,0
+TV.US,D,20210430,000000,12.8129,12.921,12.0146,12.202,2980666.4922201,0
+TV.US,D,20210503,000000,12.3299,12.4678,12.202,12.4479,1355317.7884115,0
+TV.US,D,20210504,000000,12.3101,12.4281,12.1425,12.3498,1179237.1521786,0
+TV.US,D,20210505,000000,12.5074,12.5074,12.1524,12.2417,1104517.818698,0
+TV.US,D,20210506,000000,12.3002,12.5372,12.2119,12.5372,1601038.2471965,0
+TV.US,D,20210507,000000,12.5372,12.8922,12.3994,12.5372,1528476.9747417,0
+TV.US,D,20210510,000000,12.5174,12.6254,12.3795,12.4281,1272861.7053093,0
+TV.US,D,20210511,000000,12.2119,12.4182,12.0047,12.3498,1407270.5865092,0
+TV.US,D,20210512,000000,12.2704,12.3795,12.0344,12.0344,1725650.1364029,0
+TV.US,D,20210513,000000,12.1326,12.3299,12.0443,12.2119,964372.93230417,0
+TV.US,D,20210514,000000,12.3597,12.6354,12.3498,12.4678,823976.94441717,0
+TV.US,D,20210517,000000,12.5074,12.5074,12.3141,12.4777,1115284.9297133,0
+TV.US,D,20210518,000000,12.5372,12.911,12.4132,12.4678,1988211.5387072,0
+TV.US,D,20210519,000000,12.2903,12.5273,12.1425,12.3597,998020.53239208,0
+TV.US,D,20210520,000000,12.5074,12.5957,12.2506,12.5858,895355.31706663,0
+TV.US,D,20210521,000000,12.7048,12.7831,12.32,12.438,1057173.5901741,0
+TV.US,D,20210524,000000,12.5372,12.6453,12.4678,12.5372,574258.02209603,0
+TV.US,D,20210525,000000,12.557,12.6155,12.2853,12.4093,1051791.5473261,0
+TV.US,D,20210526,000000,12.438,12.7434,12.3696,12.6552,1557558.3597245,0
+TV.US,D,20210527,000000,12.7127,13.1253,12.673,13.0399,1781223.2331374,0
+TV.US,D,20210528,000000,13.0697,13.3275,12.8168,12.8615,2160953.2309885,0
+TV.US,D,20210601,000000,13.03,13.2978,12.9507,13.1589,1014468.1844161,0
+TV.US,D,20210602,000000,13.3969,13.6795,13.1689,13.506,2190339.1647703,0
+TV.US,D,20210603,000000,13.3573,13.506,12.9904,13.4366,1871801.2898387,0
+TV.US,D,20210604,000000,13.506,13.6746,13.4168,13.6349,1482950.9630541,0
+TV.US,D,20210607,000000,13.7143,14.934,13.7143,14.5869,4968901.2250411,0
+TV.US,D,20210608,000000,14.5869,14.6266,13.7638,14.2894,2232312.4432831,0
+TV.US,D,20210609,000000,14.2795,14.6712,14.1307,14.458,2073523.5231296,0
+TV.US,D,20210610,000000,14.4877,14.805,14.3092,14.3092,2548359.4720773,0
+TV.US,D,20210611,000000,14.4084,14.458,14.1605,14.2696,1505529.9286469,0
+TV.US,D,20210614,000000,14.1902,14.3886,13.9622,14.0911,1624446.1502487,0
+TV.US,D,20210615,000000,14.0514,14.0812,13.6448,13.7539,1933258.6324077,0
+TV.US,D,20210616,000000,13.744,13.9027,13.5556,13.7242,1221933.481979,0
+TV.US,D,20210617,000000,13.6845,13.863,13.5754,13.5953,1083005.7823414,0
+TV.US,D,20210618,000000,13.4168,13.8134,13.292,13.4663,1880002.9301766,0
+TV.US,D,20210621,000000,13.5457,14.2101,13.4961,14.1208,1378846.7042315,0
+TV.US,D,20210622,000000,14.1208,14.2101,13.9522,14.1506,898295.92732426,0
+TV.US,D,20210623,000000,14.1506,14.4183,14.0812,14.2398,1157615.1958912,0
+TV.US,D,20210624,000000,14.5472,14.7257,14.2098,14.3886,1550191.7074844,0
+TV.US,D,20210625,000000,14.3886,14.5671,14.3786,14.3985,936836.47699037,0
+TV.US,D,20210628,000000,14.4183,14.4282,14.0514,14.1506,1081514.2999782,0
+TV.US,D,20210629,000000,14.1803,14.2547,14.0117,14.0514,1309862.3675051,0
+TV.US,D,20210630,000000,14.0018,14.2299,13.9027,14.1605,2423833.3002481,0
+TV.US,D,20210701,000000,14.22,14.3192,14.0117,14.1704,837725.00327943,0
+TV.US,D,20210702,000000,14.22,14.4282,14.0217,14.3489,821555.68062136,0
+TV.US,D,20210706,000000,14.4778,14.6365,13.6448,13.9721,1606142.9691183,0
+TV.US,D,20210707,000000,13.9721,14.1208,13.2085,13.4068,2561196.9098619,0
+TV.US,D,20210708,000000,13.0499,13.0994,12.802,13.03,3011607.4400681,0
+TV.US,D,20210709,000000,13.1292,13.4465,13.0598,13.4068,1659661.8741194,0
+TV.US,D,20210712,000000,13.3077,13.625,13.2184,13.5953,1289066.323358,0
+TV.US,D,20210713,000000,13.5159,13.5159,13.0499,13.0796,1025652.7894804,0
+TV.US,D,20210714,000000,13.1193,13.2482,12.911,13.1391,1570405.8819063,0
+TV.US,D,20210715,000000,13.0399,13.2135,12.9408,13.0994,1405366.6522958,0
+TV.US,D,20210716,000000,13.2085,13.3275,13.03,13.1391,868363.41920794,0
+TV.US,D,20210719,000000,12.8912,13.0003,12.6433,12.7325,939755.91001364,0
+TV.US,D,20210720,000000,12.7325,13.1589,12.7127,13.0796,763522.99938122,0
+TV.US,D,20210721,000000,13.2284,13.5754,13.0697,13.5556,724483.27204791,0
+TV.US,D,20210722,000000,13.5358,13.7341,13.4862,13.6746,1451927.3231481,0
+TV.US,D,20210723,000000,13.7837,13.7936,13.4862,13.7242,617650.17531135,0
+TV.US,D,20210726,000000,13.6647,14.1059,13.6052,13.982,991258.94399103,0
+TV.US,D,20210727,000000,13.9919,13.9919,13.7539,13.9423,736248.73839766,0
+TV.US,D,20210728,000000,14.0415,14.101,13.6498,13.7738,781356.2475966,0
+TV.US,D,20210729,000000,13.8927,13.9027,13.4663,13.5457,1486031.7464345,0
+TV.US,D,20210730,000000,13.4763,13.7738,13.2879,13.4366,1173945.8689063,0
+TV.US,D,20210802,000000,13.4961,13.5754,13.1391,13.1689,1255751.5083816,0
+TV.US,D,20210803,000000,13.1391,13.4068,12.921,13.3573,1992333.0318907,0
+TV.US,D,20210804,000000,13.2383,13.3374,12.7127,12.8119,1181255.0400817,0
+TV.US,D,20210805,000000,13.0399,13.0796,12.802,13.0201,1099525.0335863,0
+TV.US,D,20210806,000000,13.0994,13.1689,12.9309,12.9904,943944.96865913,0
+TV.US,D,20210809,000000,12.9408,13.0003,12.8862,12.8912,594947.17163159,0
+TV.US,D,20210810,000000,12.8515,12.9309,12.6631,12.9309,801846.73450501,0
+TV.US,D,20210811,000000,12.9408,12.9904,12.802,12.8714,586693.09242762,0
+TV.US,D,20210812,000000,12.8218,12.8218,12.4549,12.4747,1436201.713972,0
+TV.US,D,20210813,000000,12.5342,12.7276,12.3458,12.6929,894540.49776341,0
+TV.US,D,20210816,000000,12.6929,12.8714,12.554,12.6334,605774.78903085,0
+TV.US,D,20210817,000000,12.4747,12.7821,12.4053,12.5243,570503.60097491,0
+TV.US,D,20210818,000000,12.445,12.802,12.445,12.6631,1884437.0396769,0
+TV.US,D,20210819,000000,12.5144,12.5491,12.1177,12.207,813306.64361605,0
+TV.US,D,20210820,000000,12.1177,12.2566,12.0681,12.1574,813101.93035051,0
+TV.US,D,20210823,000000,12.2962,12.5937,12.2169,12.5342,631080.57565813,0
+TV.US,D,20210824,000000,12.5739,12.7821,12.4945,12.7325,547581.76587337,0
+TV.US,D,20210825,000000,12.7028,12.7077,12.2566,12.4747,1094346.6955641,0
+TV.US,D,20210826,000000,12.3756,12.4648,12.2665,12.3954,961113.65509132,0
+TV.US,D,20210827,000000,12.3161,12.673,12.3161,12.6631,619672.09697341,0
+TV.US,D,20210830,000000,12.7325,12.7524,12.5243,12.6929,626942.94743896,0
+TV.US,D,20210831,000000,12.7028,13.0697,12.7028,13.0201,845372.00176491,0
+TV.US,D,20210901,000000,13.1589,13.2879,12.6185,12.6532,723827.78622231,0
+TV.US,D,20210902,000000,12.6334,12.802,12.4858,12.7821,571098.58041661,0
+TV.US,D,20210903,000000,12.8119,12.8119,12.4103,12.4152,677110.80721157,0
+TV.US,D,20210907,000000,12.3954,12.6532,12.3359,12.5937,1190242.2549706,0
+TV.US,D,20210908,000000,12.564,12.5937,12.3954,12.4152,360395.18287521,0
+TV.US,D,20210909,000000,12.3656,12.5342,12.2962,12.4945,931860.83535417,0
+TV.US,D,20210910,000000,12.6135,12.6929,12.1376,12.1574,870037.42916257,0
+TV.US,D,20210913,000000,12.2566,12.3855,12.1376,12.207,682402.0904838,0
+TV.US,D,20210914,000000,12.2566,12.4251,12.0781,12.1475,702699.96540346,0
+TV.US,D,20210915,000000,12.1376,12.5045,12.0186,12.4846,1139297.8966046,0
+TV.US,D,20210916,000000,12.4251,12.5144,12.2119,12.4945,520003.96453057,0
+TV.US,D,20210917,000000,12.4747,12.4945,12.1574,12.3756,1325958.0740628,0
+TV.US,D,20210920,000000,12.0384,12.2962,11.7798,11.9095,1077529.9545982,0
+TV.US,D,20210921,000000,12.0285,12.1177,11.7211,11.9591,1190600.2510754,0
+TV.US,D,20210922,000000,12.0384,12.3656,11.9591,12.1574,476444.41031979,0
+TV.US,D,20210923,000000,12.1971,12.321,12.0681,12.0781,669059.42439368,0
+TV.US,D,20210924,000000,12.0186,12.0731,11.6616,11.6616,1410993.7459987,0
+TV.US,D,20210927,000000,11.6517,11.9095,11.5128,11.5624,897786.66525975,0
+TV.US,D,20210928,000000,11.5228,11.9194,11.0963,11.1261,901139.72736766,0
+TV.US,D,20210929,000000,11.1459,11.2451,11.017,11.0666,567987.54384432,0
+TV.US,D,20210930,000000,11.0963,11.136,10.8782,10.8881,2834744.2546033,0
+TV.US,D,20211001,000000,10.9079,11.2253,10.8881,11.0963,1540831.3698948,0
+TV.US,D,20211004,000000,11.017,11.1856,10.8187,10.9873,1339826.1372531,0
+TV.US,D,20211005,000000,11.0369,11.3938,10.8881,11.3244,2318264.7869351,0
+TV.US,D,20211006,000000,11.1955,11.4186,11.0716,11.3542,1515089.9373034,0
+TV.US,D,20211007,000000,11.4236,11.7409,11.3641,11.4137,1250732.5038369,0
+TV.US,D,20211008,000000,11.4038,11.5525,11.2996,11.3641,852675.12230189,0
+TV.US,D,20211011,000000,11.3046,11.4236,11.1261,11.1757,1198751.4694267,0
+TV.US,D,20211012,000000,11.136,11.5387,11.136,11.4533,947240.54970232,0
+TV.US,D,20211013,000000,11.5426,11.6715,11.4236,11.5525,602692.99721077,0
+TV.US,D,20211014,000000,11.612,11.7707,11.5922,11.6814,766102.5882149,0
+TV.US,D,20211015,000000,11.85,11.9789,11.6814,11.8797,1073135.1742475,0
+TV.US,D,20211018,000000,11.8302,11.8401,11.6417,11.6814,433994.13981388,0
+TV.US,D,20211019,000000,11.8401,11.8401,11.5525,11.6318,773124.35406673,0
+TV.US,D,20211020,000000,11.6913,11.8302,11.6219,11.7211,473363.62693944,0
+TV.US,D,20211021,000000,11.6715,11.6913,11.3839,11.612,1068970.3181556,0
+TV.US,D,20211022,000000,11.5822,11.6318,11.1063,11.2054,970404.41033947,0
+TV.US,D,20211025,000000,11.136,11.3145,10.5014,10.9079,3932310.8982307,0
+TV.US,D,20211026,000000,10.9774,11.0468,10.5906,10.6204,2264125.691499,0
+TV.US,D,20211027,000000,10.5609,10.6581,10.5311,10.5906,1447915.7498954,0
+TV.US,D,20211028,000000,10.6501,10.6501,10.2882,10.3526,1617465.7304258,0
+TV.US,D,20211029,000000,10.2535,10.3584,9.93118,10.0353,1270137.909594,0
+TV.US,D,20211101,000000,10.075,10.3923,10.075,10.3526,1120964.4622823,0
+TV.US,D,20211102,000000,10.3725,10.3725,10.2336,10.313,684448.21469942,0
+TV.US,D,20211103,000000,10.2931,10.5807,10.2683,10.5212,1078961.9390172,0
+TV.US,D,20211104,000000,10.6699,10.7493,10.3526,10.5212,927955.14827329,0
+TV.US,D,20211105,000000,10.6699,10.6699,10.3625,10.4419,831532.17488706,0
+TV.US,D,20211108,000000,10.4815,10.6997,10.4617,10.551,977468.53066003,0
+TV.US,D,20211109,000000,10.5014,10.5609,10.2733,10.3725,805391.40016194,0
+TV.US,D,20211110,000000,10.3229,10.4617,10.2931,10.3923,2385222.1598007,0
+TV.US,D,20211111,000000,10.4617,10.4617,10.0155,10.1246,1478100.3679446,0
+TV.US,D,20211112,000000,10.184,10.2683,9.98077,10.0849,1045457.5373712,0
+TV.US,D,20211115,000000,10.1444,10.2435,10.0452,10.0651,542335.86238906,0
+TV.US,D,20211116,000000,10.0651,10.0651,9.79731,9.92623,1414890.357122,0
+TV.US,D,20211117,000000,10.0353,10.0353,9.6684,9.86673,904883.05565173,0
+TV.US,D,20211118,000000,9.86673,9.86673,9.60395,9.77748,1325183.5923488,0
+TV.US,D,20211119,000000,9.69815,10.0254,9.65353,9.92623,1884799.0695406,0
+TV.US,D,20211122,000000,9.94606,10.0551,9.6089,9.62874,1150775.9576308,0
+TV.US,D,20211123,000000,9.56924,9.80723,9.54941,9.74773,1548523.7481682,0
+TV.US,D,20211124,000000,9.6684,9.69815,9.19242,9.23208,1545247.3274799,0
+TV.US,D,20211126,000000,8.92468,9.01888,8.57761,8.99409,1521708.3272625,0
+TV.US,D,20211129,000000,9.15275,9.22217,8.94451,9.08334,1425375.1050124,0
+TV.US,D,20211130,000000,9.01392,9.16267,8.92468,9.11309,2376575.7975411,0
+TV.US,D,20211201,000000,9.33125,9.51966,8.96434,8.99409,1369579.1430972,0
+TV.US,D,20211202,000000,9.03376,9.6684,9.03376,9.63865,1725161.043133,0
+TV.US,D,20211203,000000,9.67832,9.70807,9.47999,9.52957,1478720.5583796,0
+TV.US,D,20211206,000000,9.58907,10.0204,9.49982,9.85681,2741118.6930328,0
+TV.US,D,20211207,000000,9.88656,10.1047,9.88656,9.97581,1550668.6994775,0
+TV.US,D,20211208,000000,9.89648,10.1531,9.7279,9.74773,1433761.2898213,0
+TV.US,D,20211209,000000,9.52957,9.68823,9.45024,9.48991,1124883.2590797,0
+TV.US,D,20211210,000000,9.70311,9.76756,9.57915,9.70807,1508427.1759961,0
+TV.US,D,20211213,000000,9.76756,9.76756,9.39074,9.42049,1345878.7925228,0
+TV.US,D,20211214,000000,9.34612,9.47503,9.28167,9.33125,866170.0627915,0
+TV.US,D,20211215,000000,9.27175,9.31637,8.99409,9.15275,1371922.7570337,0
+TV.US,D,20211216,000000,9.15275,9.32133,9.06271,9.10317,785093.52524228,0
+TV.US,D,20211217,000000,9.04367,9.29654,9.02384,9.21225,912791.24002772,0
+TV.US,D,20211220,000000,9.02384,9.123,8.93459,8.96434,786713.07945139,0
+TV.US,D,20211221,000000,9.04367,9.24696,8.97961,9.1825,594846.32765842,0
+TV.US,D,20211222,000000,9.1825,9.33125,9.09326,9.32133,457399.0175469,0
+TV.US,D,20211223,000000,9.37091,9.48495,9.31141,9.40066,964067.37506547,0
+TV.US,D,20211227,000000,9.37091,9.47503,9.32133,9.44033,609221.6360338,0
+TV.US,D,20211228,000000,9.43041,9.55932,9.29158,9.34116,727987.60011557,0
+TV.US,D,20211229,000000,9.29158,9.38083,9.123,9.14284,524670.01516914,0
+TV.US,D,20211230,000000,9.123,9.33125,9.10317,9.26183,563160.14284867,0
+TV.US,D,20211231,000000,9.27175,9.39074,9.26183,9.29158,1159932.5903946,0
+TV.US,D,20220103,000000,9.361,9.47999,9.31141,9.361,674625.00327293,0
+TV.US,D,20220104,000000,9.45024,9.65848,9.37587,9.44033,1188465.3841634,0
+TV.US,D,20220105,000000,9.43041,9.69815,9.43041,9.57915,1994798.6670347,0
+TV.US,D,20220106,000000,9.6684,9.87664,9.57915,9.69815,1328869.4395682,0
+TV.US,D,20220107,000000,9.67832,9.95597,9.63865,9.92623,1986352.9842817,0
+TV.US,D,20220110,000000,9.96589,9.96589,9.65848,9.77748,771093.35644709,0
+TV.US,D,20220111,000000,9.77748,10.0155,9.6684,10.0056,1109516.654448,0
+TV.US,D,20220112,000000,10.0948,10.432,10.0056,10.3625,1770034.5943142,0
+TV.US,D,20220113,000000,10.4419,10.5906,10.3824,10.5113,1434895.7845194,0
+TV.US,D,20220114,000000,10.4121,10.4617,10.2088,10.4022,901302.08616446,0
+TV.US,D,20220118,000000,10.3526,10.4419,10.1444,10.4022,1337293.9450868,0
+TV.US,D,20220119,000000,10.4419,10.4518,10.0353,10.1444,965155.48153597,0
+TV.US,D,20220120,000000,10.2138,10.2733,9.95597,9.97581,873729.32702032,0
+TV.US,D,20220121,000000,9.86673,9.99564,9.52461,9.70807,1858606.8643891,0
+TV.US,D,20220124,000000,9.71798,9.75765,9.06351,9.51966,1250126.4315581,0
+TV.US,D,20220125,000000,9.48991,9.6684,9.27671,9.47999,1650453.8109292,0
+TV.US,D,20220126,000000,9.6089,9.7279,9.38083,9.46016,956383.06430991,0
+TV.US,D,20220127,000000,9.50974,9.77252,9.50974,9.64857,1507597.2300969,0
+TV.US,D,20220128,000000,9.65848,9.65848,9.34116,9.52957,1690419.2859362,0
+TV.US,D,20220131,000000,9.53949,10.2634,9.53949,10.1444,1725913.3391729,0
+TV.US,D,20220201,000000,10.0948,10.541,10.0948,10.3328,1674991.1664809,0
+TV.US,D,20220202,000000,10.4022,10.4121,10.1246,10.3229,939326.31468794,0
+TV.US,D,20220203,000000,10.1642,10.313,10.0651,10.1345,909384.73061404,0
+TV.US,D,20220204,000000,10.3923,10.3972,10.1246,10.3526,1277091.1015441,0
+TV.US,D,20220207,000000,10.303,10.4121,10.184,10.3229,755003.70052781,0
+TV.US,D,20220208,000000,10.4022,10.66,10.2832,10.6402,1531318.7579056,0
+TV.US,D,20220209,000000,10.7294,10.8187,10.6212,10.6997,1428776.5722275,0
+TV.US,D,20220210,000000,10.5609,10.8336,10.5609,10.66,1325539.5715741,0
+TV.US,D,20220211,000000,10.6204,10.9774,10.6005,10.779,1564221.1210318,0
+TV.US,D,20220214,000000,10.7889,10.7989,10.3328,10.4815,1373966.8643698,0
+TV.US,D,20220215,000000,10.541,10.8435,10.5212,10.5906,1384153.1140997,0
+TV.US,D,20220216,000000,10.5807,11.018,10.4121,10.9278,1384180.3419725,0
+TV.US,D,20220217,000000,10.7989,11.0666,10.7294,10.7592,1183597.6455784,0
+TV.US,D,20220218,000000,10.8584,10.8584,10.2832,10.422,1375713.4819851,0
+TV.US,D,20220222,000000,10.184,10.5014,10.1642,10.4121,1898972.6899696,0
+TV.US,D,20220223,000000,10.5014,10.5014,10.075,10.1345,1932203.8044483,0
+TV.US,D,20220224,000000,9.80723,10.0204,9.6684,9.95597,1465323.436544,0
+TV.US,D,20220225,000000,10.2733,10.4617,9.99564,10.4121,1022616.3774482,0
+TV.US,D,20220228,000000,10.2535,10.6402,10.1543,10.5807,2125542.8782496,0
+TV.US,D,20220301,000000,10.5807,10.6342,10.1196,10.2039,1472921.0214826,0
+TV.US,D,20220302,000000,10.2535,10.5311,10.1196,10.3923,1534355.1699378,0
+TV.US,D,20220303,000000,10.4121,10.5708,10.2485,10.3427,1093458.2601604,0
+TV.US,D,20220304,000000,10.1741,10.2138,9.81715,9.90639,990278.74057181,0
+TV.US,D,20220307,000000,9.70807,9.7874,9.08334,9.11309,1721499.3984672,0
+TV.US,D,20220308,000000,9.14284,9.65848,9.10317,9.45024,2800001.4889668,0
+TV.US,D,20220309,000000,9.65848,10.1543,9.65848,10.0452,1307749.6862672,0
+TV.US,D,20220310,000000,9.90639,10.0799,9.66344,9.74773,1200106.8124261,0
+TV.US,D,20220311,000000,9.82706,9.94606,9.7279,9.74773,547232.8457262,0
+TV.US,D,20220314,000000,9.85681,10.1047,9.69815,9.71798,928574.33026856,0
+TV.US,D,20220315,000000,9.77748,9.95102,9.65848,9.82706,831175.18722204,0
+TV.US,D,20220316,000000,9.98572,10.2535,9.91631,10.2336,1275576.4250671,0
+TV.US,D,20220317,000000,10.1345,10.2832,9.98572,10.1741,1813118.1649716,0
+TV.US,D,20220318,000000,10.2931,10.8137,10.075,10.7493,2569899.7447464,0
+TV.US,D,20220321,000000,10.7394,10.8484,10.4617,10.541,617505.96842971,0
+TV.US,D,20220322,000000,10.6501,11.136,10.5609,11.1261,1217874.5120589,0
+TV.US,D,20220323,000000,11.1558,11.3542,11.017,11.1459,1453949.2448102,0
+TV.US,D,20220324,000000,11.1558,11.5327,11.0567,11.4533,1222102.8998539,0
+TV.US,D,20220325,000000,11.4038,11.493,11.2748,11.4236,800895.77583802,0
+TV.US,D,20220328,000000,11.3938,11.4137,11.0666,11.3343,1334578.2168894,0
+TV.US,D,20220329,000000,11.5029,11.8004,11.4137,11.612,1721015.347396,0
+TV.US,D,20220330,000000,11.5029,11.612,11.3542,11.5426,1974833.5772265,0
+TV.US,D,20220331,000000,11.5624,11.7607,11.3443,11.6021,3422007.1154794,0
+TV.US,D,20220401,000000,11.6517,11.7211,11.4434,11.612,1074325.1331309,0
+TV.US,D,20220404,000000,11.5723,11.6417,11.4137,11.4533,913000.99549191,0
+TV.US,D,20220405,000000,11.3839,11.4434,10.9823,10.9972,943275.36467728,0
+TV.US,D,20220406,000000,10.8881,10.9476,10.7394,10.8683,864698.74922295,0
+TV.US,D,20220407,000000,10.8584,10.9327,10.66,10.7889,653690.80288257,0
+TV.US,D,20220408,000000,10.7294,10.8782,10.6501,10.7889,268959.95240198,0
+TV.US,D,20220411,000000,10.7294,11.017,10.7294,10.9774,789443.93424483,0
+TV.US,D,20220412,000000,11.1261,11.1558,10.7195,10.7989,699471.94982229,0
+TV.US,D,20220413,000000,10.8484,11.0567,10.8484,10.9476,534321.79184125,0
+TV.US,D,20220414,000000,10.9774,11.0963,10.8584,10.8584,445797.92687342,0
+TV.US,D,20220418,000000,10.7096,10.9476,10.7096,10.8881,385878.45489527,0
+TV.US,D,20220419,000000,10.898,11.2748,10.898,11.1955,1920479.6841276,0
+TV.US,D,20220420,000000,11.2253,11.3443,11.017,11.255,1016564.7306183,0
+TV.US,D,20220421,000000,11.4038,11.4038,10.5212,10.5311,1518438.9656524,0
+TV.US,D,20220422,000000,10.4518,10.5262,9.91631,9.92623,769400.18613756,0
+TV.US,D,20220425,000000,9.79731,9.88656,9.44033,9.83698,1343636.0225595,0
+TV.US,D,20220426,000000,9.84689,9.8816,9.65848,9.79731,1061679.2988954,0
+TV.US,D,20220427,000000,9.86673,9.87664,9.1825,9.19242,1554136.7237148,0
+TV.US,D,20220428,000000,9.17259,9.28167,8.50819,9.123,2012546.1978729,0
+TV.US,D,20220429,000000,9.17259,9.23357,8.93955,9.15275,2278202.5017138,0
+TV.US,D,20220502,000000,9.26183,9.34116,8.9098,9.15275,2136609.4958653,0
+TV.US,D,20220503,000000,9.13292,9.41058,9.123,9.31141,1274857.4075384,0
+TV.US,D,20220504,000000,9.35108,9.35108,8.81064,9.09326,1521922.1164857,0
+TV.US,D,20220505,000000,8.91476,9.02384,8.46853,8.56769,1616459.3075736,0
+TV.US,D,20220506,000000,8.49828,8.68669,8.16608,8.24045,1957932.1273232,0
+TV.US,D,20220509,000000,8.07188,8.16112,7.80414,7.89338,1373185.3235778,0
+TV.US,D,20220510,000000,7.93305,8.08179,7.7843,7.99255,1581640.9089572,0
+TV.US,D,20220511,000000,7.98263,8.28012,7.89338,7.91321,1271312.7418814,0
+TV.US,D,20220512,000000,7.87355,8.2702,7.8438,8.16112,1478375.6719914,0
+TV.US,D,20220513,000000,8.31978,8.49828,8.24045,8.39911,1281113.7676338,0
+TV.US,D,20220516,000000,8.4487,8.58752,8.3892,8.53794,1100089.7598361,0
+TV.US,D,20220517,000000,8.67677,8.97426,8.67677,8.82552,2325378.3208025,0
+TV.US,D,20220518,000000,8.66685,8.82056,8.46357,8.49828,1617013.949426,0
+TV.US,D,20220519,000000,8.35945,8.79577,8.35945,8.68669,842080.45448065,0
+TV.US,D,20220520,000000,8.8156,9.08334,8.74618,9.07342,1121772.2225074,0
+TV.US,D,20220523,000000,9.13292,9.27175,8.98418,9.22217,756682.7526811,0
+TV.US,D,20220524,000000,9.14284,9.20233,8.99409,9.15275,1346266.0333798,0
+TV.US,D,20220525,000000,9.123,9.33125,9.07243,9.242,1138882.4194351,0
+TV.US,D,20220526,000000,9.26,9.79,9.21,9.76,936522,0
+TV.US,D,20220527,000000,9.75,9.94,9.75,9.92,881943,0
+TV.US,D,20220531,000000,9.94,10.24,9.77,10.21,1764612,0
+TV.US,D,20220601,000000,10.32,10.39,9.95,10.01,1240691,0
+TV.US,D,20220602,000000,9.81,10.07,9.78,9.97,1227715,0
+TV.US,D,20220603,000000,9.83,9.83,9.58,9.66,1047565,0
+TV.US,D,20220606,000000,9.59,9.73,9.31,9.33,1242132,0
+TV.US,D,20220607,000000,9.2,9.53,9.05,9.5,1079007,0
+TV.US,D,20220608,000000,9.47,9.605,9.36,9.47,574264,0
+TV.US,D,20220609,000000,9.29,9.445,9.135,9.17,576604,0
+TV.US,D,20220610,000000,9.01,9.06,8.74,8.74,1038825,0
+TV.US,D,20220613,000000,8.39,8.47,8.075,8.33,1873354,0
+TV.US,D,20220614,000000,8.38,8.39,7.995,8.04,975508,0
+TV.US,D,20220615,000000,8.14,8.355,8.13,8.24,2014577,0
+TV.US,D,20220616,000000,8.08,8.17,7.815,8.08,2011401,0
+TV.US,D,20220617,000000,8.05,8.48,8.04,8.47,1470283,0
+TV.US,D,20220621,000000,8.53,8.56,8.4,8.49,851628,0
+TV.US,D,20220622,000000,8.37,8.605,8.36,8.48,595568,0
+TV.US,D,20220623,000000,8.54,8.57,8.305,8.39,1017568,0
+TV.US,D,20220624,000000,8.49,8.77,8.43,8.7,1156352,0
+TV.US,D,20220627,000000,8.76,8.8,8.525,8.64,695933,0
+TV.US,D,20220628,000000,8.83,8.94,8.66,8.68,1215226,0
+TV.US,D,20220629,000000,8.67,8.72,8.515,8.65,867916,0
+TV.US,D,20220630,000000,8.44,8.51,8.17,8.18,3391382,0
+TV.US,D,20220701,000000,8.12,8.295,8.015,8.27,986030,0
+TV.US,D,20220705,000000,8.27,8.27,7.85,8.13,766011,0
+TV.US,D,20220706,000000,8.14,8.16,7.945,8.05,1052134,0
+TV.US,D,20220707,000000,8.1,8.14,7.97,8,1172323,0
+TV.US,D,20220708,000000,8,8.1,7.905,7.99,950488,0
+TV.US,D,20220711,000000,7.87,7.88,7.59,7.75,1947454,0
+TV.US,D,20220712,000000,7.72,7.945,7.72,7.81,669438,0
+TV.US,D,20220713,000000,7.73,7.89,7.63,7.81,1147318,0
+TV.US,D,20220714,000000,7.67,7.8,7.59,7.78,959223,0
+TV.US,D,20220715,000000,7.94,8.005,7.81,7.94,512323,0
+TV.US,D,20220718,000000,8.07,8.15,7.95,8,470804,0
+TV.US,D,20220719,000000,8.09,8.17,7.905,8,810991,0
+TV.US,D,20220720,000000,8.06,8.19,8.02,8.05,1084394,0
+TV.US,D,20220721,000000,8,8.13,7.82,7.98,818655,0
+TV.US,D,20220722,000000,8.02,8.09,7.85,7.91,617653,0
+TV.US,D,20220725,000000,7.94,7.98,7.81,7.86,824981,0
+TV.US,D,20220726,000000,7.76,7.85,7.46,7.54,1635086,0
+TV.US,D,20220727,000000,7.71,7.77,7.38,7.67,1379482,0
+TV.US,D,20220728,000000,7.59,7.97,7.56,7.85,2970619,0
+TV.US,D,20220729,000000,7.86,7.98,7.75,7.82,1510427,0
+TV.US,D,20220801,000000,7.72,8,7.695,7.78,2746061,0
+TV.US,D,20220802,000000,7.76,7.81,7.41,7.41,1590279,0
+TV.US,D,20220803,000000,7.42,7.515,7.385,7.43,1434446,0
+TV.US,D,20220804,000000,7.4,7.56,7.4,7.47,1663001,0
+TV.US,D,20220805,000000,7.4,7.5,7.24,7.33,2174162,0
+TV.US,D,20220808,000000,7.34,7.57,7.34,7.43,2156753,0
+TV.US,D,20220809,000000,7.43,7.43,7.27,7.33,777822,0
+TV.US,D,20220810,000000,7.45,7.65,7.38,7.5,3506967,0
+TV.US,D,20220811,000000,7.52,7.58,7.3,7.34,1497379,0
+TV.US,D,20220812,000000,7.4,7.52,7.335,7.47,1835337,0
+TV.US,D,20220815,000000,7.42,7.505,7.4,7.47,1129449,0
+TV.US,D,20220816,000000,7.5,7.5,7.345,7.46,1578869,0
+TV.US,D,20220817,000000,7.4,7.41,7.02,7.09,1458477,0
+TV.US,D,20220818,000000,7.09,7.23,6.89,7.2,1175910,0
+TV.US,D,20220819,000000,7.11,7.12,7.02,7.07,760607,0
+TV.US,D,20220822,000000,6.91,6.95,6.75,6.76,1148177,0
+TV.US,D,20220823,000000,6.79,6.9,6.77,6.85,1054957,0
+TV.US,D,20220824,000000,6.85,6.93,6.8,6.84,1164066,0
+TV.US,D,20220825,000000,6.9,6.99,6.84,6.99,1499697,0
+TV.US,D,20220826,000000,6.95,7.04,6.7701,6.83,1346943,0
+TV.US,D,20220829,000000,6.79,6.9,6.655,6.67,927099,0
+TV.US,D,20220830,000000,6.68,6.745,6.46,6.52,875714,0
+TV.US,D,20220831,000000,6.58,6.59,6.3,6.33,2215149,0
+TV.US,D,20220901,000000,6.28,6.32,6.08,6.24,1653836,0
+TV.US,D,20220902,000000,6.26,6.4,6.18,6.37,1079801,0
+TV.US,D,20220906,000000,6.39,6.46,6.12,6.21,903994,0
+TV.US,D,20220907,000000,6.21,6.34,6.06,6.32,2043702,0
+TV.US,D,20220908,000000,6.28,6.29,6.12,6.25,824794,0
+TV.US,D,20220909,000000,6.29,6.44,6.26,6.43,708160,0
+TV.US,D,20220912,000000,6.47,6.67,6.47,6.65,698563,0
+TV.US,D,20220913,000000,6.45,6.57,6.355,6.36,757637,0
+TV.US,D,20220914,000000,6.39,6.39,6.185,6.23,702040,0
+TV.US,D,20220915,000000,6.21,6.335,6.14,6.19,890969,0
+TV.US,D,20220916,000000,6.11,6.11,5.915,5.98,784416,0
+TV.US,D,20220919,000000,6.05,6.14,5.92,6.13,1005930,0
+TV.US,D,20220920,000000,6.05,6.18,5.99,6.05,1258522,0
+TV.US,D,20220921,000000,6,6.08,5.81,5.81,1497233,0
+TV.US,D,20220922,000000,5.78,5.84,5.72,5.78,1038989,0
+TV.US,D,20220923,000000,5.73,5.73,5.55,5.66,1629243,0
+TV.US,D,20220926,000000,5.61,5.68,5.36,5.38,1437412,0
+TV.US,D,20220927,000000,5.41,5.56,5.4,5.46,1736680,0
+TV.US,D,20220928,000000,5.44,5.75,5.44,5.66,4315974,0
+TV.US,D,20220929,000000,5.58,5.655,5.485,5.52,2660931,0
+TV.US,D,20220930,000000,5.52,5.59,5.36,5.38,1935592,0
+TV.US,D,20221003,000000,5.49,5.51,5.35,5.44,1749306,0
+TV.US,D,20221004,000000,5.55,5.71,5.51,5.68,2612029,0
+TV.US,D,20221005,000000,5.59,5.62,5.4,5.54,1827917,0
+TV.US,D,20221006,000000,5.49,5.5,5.205,5.37,3841826,0
+TV.US,D,20221007,000000,5.33,5.33,5.235,5.26,1493285,0
+TV.US,D,20221010,000000,5.29,5.4,5.24,5.29,1073668,0
+TV.US,D,20221011,000000,5.29,5.36,5.21,5.27,2052207,0
+TV.US,D,20221012,000000,5.27,5.37,5.22,5.33,1887769,0
+TV.US,D,20221013,000000,5.25,5.445,5.17,5.35,4717368,0
+TV.US,D,20221014,000000,5.39,5.39,5.06,5.06,1841073,0
+TV.US,D,20221017,000000,5.2,5.365,5.175,5.33,3096870,0
+TV.US,D,20221018,000000,5.46,5.48,5.19,5.26,1340707,0
+TV.US,D,20221019,000000,5.21,5.235,5.075,5.14,1316940,0
+TV.US,D,20221020,000000,5.14,5.3,5.12,5.23,1163369,0
+TV.US,D,20221021,000000,5.18,5.31,5.17,5.24,1482199,0
+TV.US,D,20221024,000000,5.34,5.34,5.08,5.16,2086869,0
+TV.US,D,20221025,000000,5.13,5.3,5.13,5.2,1565373,0
+TV.US,D,20221026,000000,5.22,5.3,5.17,5.18,2422488,0
+TV.US,D,20221027,000000,5.2,5.32,5.05,5.05,2137973,0
+TV.US,D,20221028,000000,5.02,5.29,5.02,5.2,3138393,0
+TV.US,D,20221031,000000,5.21,5.29,5.085,5.25,2779054,0
+TV.US,D,20221101,000000,5.35,5.445,5.305,5.37,3426829,0
+TV.US,D,20221102,000000,5.34,5.35,5.18,5.26,2596258,0
+TV.US,D,20221103,000000,5.28,5.295,5.13,5.24,7958572,0
+TV.US,D,20221104,000000,5.31,5.34,5.06,5.16,3492812,0
+TV.US,D,20221107,000000,5.23,5.275,5.145,5.2,2411391,0
+TV.US,D,20221108,000000,5.22,5.34,5.16,5.29,5315532,0
+TV.US,D,20221109,000000,5.22,5.24,5.1,5.1,2604144,0
+TV.US,D,20221110,000000,5.27,5.34,5.18,5.32,5164826,0
+TV.US,D,20221111,000000,5.33,5.835,5.32,5.73,5340694,0
+TV.US,D,20221114,000000,5.69,5.825,5.635,5.7,4139633,0
+TV.US,D,20221115,000000,5.8,5.89,5.645,5.69,3265698,0
+TV.US,D,20221116,000000,5.68,5.72,5.6,5.66,2099811,0
+TV.US,D,20221117,000000,5.53,5.62,5.42,5.43,1870845,0
+TV.US,D,20221118,000000,5.48,5.54,5.315,5.4,2805360,0
+TV.US,D,20221121,000000,5.39,5.4,5.115,5.31,3524698,0
+TV.US,D,20221122,000000,5.37,5.53,5.31,5.48,3743011,0
+TV.US,D,20221123,000000,5.45,5.53,5.34,5.34,3801336,0
+TV.US,D,20221125,000000,5.39,5.58,5.39,5.54,2195122,0
+TV.US,D,20221128,000000,5.54,5.76,5.49,5.6,5645430,0
+TV.US,D,20221129,000000,5.56,5.63,5.31,5.33,3734822,0
+TV.US,D,20221130,000000,5.39,5.5,5.32,5.46,4932713,0
+TV.US,D,20221201,000000,5.5,5.5575,5.42,5.48,3833373,0
+TV.US,D,20221202,000000,5.37,5.4,5.2,5.25,2179337,0
+TV.US,D,20221205,000000,5.2,5.22,5.045,5.12,2471517,0
+TV.US,D,20221206,000000,5.11,5.165,5.005,5.06,3729994,0
+TV.US,D,20221207,000000,5.05,5.09,4.895,5.06,4186160,0
+TV.US,D,20221208,000000,5.08,5.17,5.06,5.1,1867872,0
+TV.US,D,20221209,000000,5.1,5.1,4.9,4.93,2074625,0
+TV.US,D,20221212,000000,4.93,4.9352,4.73,4.81,2000356,0
+TV.US,D,20221213,000000,5.02,5.49,5,5.23,11463273,0
+TV.US,D,20221214,000000,5.16,5.245,4.96,5.17,6316066,0
+TV.US,D,20221215,000000,5.09,5.09,4.835,4.84,3343272,0
+TV.US,D,20221216,000000,4.79,4.84,4.69,4.77,3321080,0
+TV.US,D,20221219,000000,4.76,4.845,4.645,4.66,6203525,0
+TV.US,D,20221220,000000,4.65,4.75,4.6,4.61,3694325,0
+TV.US,D,20221221,000000,4.65,4.725,4.62,4.66,3651440,0
+TV.US,D,20221222,000000,4.61,4.66,4.49,4.58,3512809,0
+TV.US,D,20221223,000000,4.57,4.755,4.565,4.75,2120913,0
+TV.US,D,20221227,000000,4.77,4.77,4.57,4.58,2132147,0
+TV.US,D,20221228,000000,4.55,4.655,4.475,4.48,2945599,0
+TV.US,D,20221229,000000,4.52,4.71,4.51,4.62,2607790,0
+TV.US,D,20221230,000000,4.6,4.66,4.54,4.56,3510693,0
+TV.US,D,20230103,000000,4.61,4.73,4.55,4.63,2097567,0
+TV.US,D,20230104,000000,4.75,4.88,4.68,4.85,2796818,0
+TV.US,D,20230105,000000,4.85,4.98,4.815,4.91,3265175,0
+TV.US,D,20230106,000000,4.96,5.1,4.885,5.02,7658101,0
+TV.US,D,20230109,000000,5.08,5.13,5.005,5.04,2906947,0
+TV.US,D,20230110,000000,5.06,5.13,5.035,5.12,3491089,0
+TV.US,D,20230111,000000,5.2,5.34,5.125,5.26,6843456,0
+TV.US,D,20230112,000000,5.29,5.5,5.27,5.39,4912017,0
+TV.US,D,20230113,000000,5.33,5.67,5.32,5.63,8478471,0
+TV.US,D,20230117,000000,5.65,5.8,5.59,5.67,5310607,0
+TV.US,D,20230118,000000,5.71,5.8,5.67,5.74,3976743,0
+TV.US,D,20230119,000000,5.69,5.77,5.65,5.72,3185780,0
+TV.US,D,20230120,000000,5.75,5.82,5.67,5.8,4329646,0
+TV.US,D,20230123,000000,6,6.02,5.86,5.9,3486334,0
+TV.US,D,20230124,000000,5.98,6.04,5.8,5.83,4405341,0
+TV.US,D,20230125,000000,5.8,5.89,5.75,5.86,2447954,0
+TV.US,D,20230126,000000,5.88,6.01,5.82,5.97,4253281,0
+TV.US,D,20230127,000000,6,6.065,5.96,5.99,2791403,0
+TV.US,D,20230130,000000,5.96,6.02,5.9,5.9,2402762,0
+TV.US,D,20230131,000000,5.94,6.15,5.9,6.15,5379879,0
+TV.US,D,20230201,000000,6.15,6.49,6.11,6.46,4287289,0
+TV.US,D,20230202,000000,6.54,6.57,6.34,6.41,2981482,0
+TV.US,D,20230203,000000,6.3,6.31,6.11,6.15,2472528,0
+TV.US,D,20230206,000000,6.06,6.085,5.8,5.8,1842084,0
+TV.US,D,20230207,000000,5.86,5.96,5.71,5.75,2485817,0
+TV.US,D,20230208,000000,5.75,5.84,5.67,5.74,1339979,0
+TV.US,D,20230209,000000,5.8,5.85,5.63,5.66,1680657,0
+TV.US,D,20230210,000000,5.63,5.71,5.59,5.7,2193770,0
+TV.US,D,20230213,000000,5.72,5.9,5.68,5.9,1755075,0
+TV.US,D,20230214,000000,5.94,6.09,5.79,5.8,3430941,0
+TV.US,D,20230215,000000,5.69,5.8,5.62,5.8,3379147,0
+TV.US,D,20230216,000000,5.75,5.96,5.635,5.86,3475106,0
+TV.US,D,20230217,000000,5.81,5.87,5.73,5.87,3526736,0
+TV.US,D,20230221,000000,5.89,5.89,5.505,5.58,4694924,0
+TV.US,D,20230222,000000,5.62,5.79,5.62,5.7,2899383,0
+TV.US,D,20230223,000000,5.75,5.79,5.65,5.76,2354024,0
+TV.US,D,20230224,000000,5.55,5.64,4.985,5.11,8252365,0
+TV.US,D,20230227,000000,5.16,5.29,5.01,5.22,2611052,0
+TV.US,D,20230228,000000,5.17,5.17,4.91,4.96,5121893,0
+TV.US,D,20230301,000000,5,5.125,5,5.08,1940234,0
+TV.US,D,20230302,000000,5.04,5.28,5.015,5.24,2610425,0
+TV.US,D,20230303,000000,5.29,5.44,5.285,5.4,2042391,0
+TV.US,D,20230306,000000,5.4,5.57,5.385,5.45,1649691,0
+TV.US,D,20230307,000000,5.45,5.46,5.25,5.28,1643988,0
+TV.US,D,20230308,000000,5.28,5.32,5.2,5.27,1063704,0
+TV.US,D,20230309,000000,5.21,5.25,4.99,4.99,1998224,0
+TV.US,D,20230310,000000,4.99,5.005,4.78,4.82,2005130,0
+TV.US,D,20230313,000000,4.75,4.8,4.6101,4.65,1924154,0
+TV.US,D,20230314,000000,4.79,4.8,4.65,4.69,1605492,0
+TV.US,D,20230315,000000,4.58,4.65,4.5,4.61,2306370,0
+TV.US,D,20230316,000000,4.6,4.64,4.51,4.6,1633110,0
+TV.US,D,20230317,000000,4.58,4.58,4.3825,4.54,3168609,0
+TV.US,D,20230320,000000,4.54,4.6,4.44,4.49,3893595,0
+TV.US,D,20230321,000000,4.54,4.7,4.48,4.65,1625107,0
+TV.US,D,20230322,000000,4.64,4.74,4.58,4.58,1630227,0
+TV.US,D,20230323,000000,4.62,4.69,4.555,4.58,1746859,0
+TV.US,D,20230324,000000,4.54,4.71,4.53,4.69,3111387,0
+TV.US,D,20230327,000000,4.7,4.815,4.7,4.78,2401670,0
+TV.US,D,20230328,000000,4.77,4.91,4.77,4.89,1754505,0
+TV.US,D,20230329,000000,4.95,5.175,4.94,5.15,3619086,0
+TV.US,D,20230330,000000,5.18,5.34,5.145,5.31,1941794,0
+TV.US,D,20230331,000000,5.34,5.34,5.192,5.29,3303172,0
+TV.US,D,20230403,000000,5.3,5.3,5.13,5.19,1254283,0
+TV.US,D,20230404,000000,5.2,5.36,5.2,5.33,2259231,0
+TV.US,D,20230405,000000,5.29,5.355,5.135,5.15,2032901,0
+TV.US,D,20230406,000000,5.14,5.36,5.14,5.26,2944851,0
+TV.US,D,20230410,000000,5.21,5.51,5.12,5.47,1925811,0
+TV.US,D,20230411,000000,5.49,5.66,5.49,5.6,2882183,0
+TV.US,D,20230412,000000,5.64,5.66,5.33,5.35,1687802,0
+TV.US,D,20230413,000000,5.41,5.54,5.37,5.48,1772692,0
+TV.US,D,20230414,000000,5.52,5.52,5.31,5.37,1496363,0
+TV.US,D,20230417,000000,5.33,5.38,5.275,5.36,1561499,0
+TV.US,D,20230418,000000,5.36,5.36,5.09,5.12,1590081,0
+TV.US,D,20230419,000000,5.11,5.12,4.92,4.96,2821378,0
+TV.US,D,20230420,000000,4.91,5.04,4.91,4.91,1597111,0
+TV.US,D,20230421,000000,4.92,4.95,4.84,4.87,1241173,0
+TV.US,D,20230424,000000,4.89,4.905,4.8,4.86,800314,0
+TV.US,D,20230425,000000,4.85,4.85,4.67,4.67,1630026,0
+TV.US,D,20230426,000000,4.68,4.8,4.55,4.66,1276031,0
+TV.US,D,20230427,000000,4.72,4.99,4.68,4.91,1791668,0
+TV.US,D,20230428,000000,4.87,5.075,4.86,5.06,1263877,0
+TV.US,D,20230501,000000,5.07,5.0989,5,5.01,393492,0
+TV.US,D,20230502,000000,4.97,5.03,4.82,4.93,1605139,0
+TV.US,D,20230503,000000,4.95,5,4.8,4.81,1762036,0
+TV.US,D,20230504,000000,4.79,4.84,4.71,4.73,1347225,0
+TV.US,D,20230505,000000,4.83,4.9,4.8,4.84,1461368,0
+TV.US,D,20230508,000000,4.85,4.865,4.76,4.85,1141744,0
+TV.US,D,20230509,000000,4.83,4.92,4.77,4.86,1250282,0
+TV.US,D,20230510,000000,4.91,5.03,4.8,4.86,3650703,0
+TV.US,D,20230511,000000,4.78,4.8788,4.74,4.81,1328674,0
+TV.US,D,20230512,000000,4.84,4.8699,4.7601,4.82,1584321,0
+TV.US,D,20230515,000000,4.84,4.89,4.79,4.85,1536691,0
+TV.US,D,20230516,000000,4.85,4.93,4.8,4.87,2489356,0
+TV.US,D,20230517,000000,4.93,5,4.855,4.98,897086,0
+TV.US,D,20230518,000000,4.93,5.02,4.89,5,1025107,0
+TV.US,D,20230519,000000,5.02,5.055,4.94,4.95,890119,0
+TV.US,D,20230522,000000,4.95,5,4.78,4.79,1075580,0
+TV.US,D,20230523,000000,4.74,4.89,4.715,4.74,1832427,0
+TV.US,D,20230524,000000,4.71,4.76,4.62,4.72,2243072,0
+TV.US,D,20230525,000000,4.7,4.725,4.625,4.63,1210133,0
+TV.US,D,20230526,000000,4.58,4.71,4.56,4.7,1382990,0
+TV.US,D,20230530,000000,4.77,4.8,4.6,4.76,1546171,0
+TV.US,D,20230531,000000,4.78,4.855,4.71,4.81,1535716,0
+TV.US,D,20230601,000000,4.84,5,4.66,4.67,4371373,0
+TV.US,D,20230602,000000,4.76,4.89,4.75,4.88,1420127,0
+TV.US,D,20230605,000000,4.88,5.01,4.84,4.98,1716033,0
+TV.US,D,20230606,000000,4.98,5.23,4.945,5.22,3129464,0
+TV.US,D,20230607,000000,5.25,5.29,5.13,5.19,1828890,0
+TV.US,D,20230608,000000,5.19,5.23,5.1,5.14,2465704,0
+TV.US,D,20230609,000000,5.16,5.18,5.01,5.04,1677300,0
+TV.US,D,20230612,000000,5.07,5.095,4.98,5.07,1304370,0
+TV.US,D,20230613,000000,5.17,5.21,5.1,5.21,1646081,0
+TV.US,D,20230614,000000,5.23,5.33,5.225,5.32,1798157,0
+TV.US,D,20230615,000000,5.33,5.41,5.2,5.4,1609549,0
+TV.US,D,20230616,000000,5.35,5.36,5.18,5.32,2357015,0
+TV.US,D,20230620,000000,5.28,5.28,5.16,5.2,1888996,0
+TV.US,D,20230621,000000,5.15,5.165,5.075,5.08,1690076,0
+TV.US,D,20230622,000000,5.09,5.125,5.03,5.07,1835569,0
+TV.US,D,20230623,000000,5.05,5.07,4.99,5.01,1817833,0
+TV.US,D,20230626,000000,5.04,5.195,5.035,5.11,1142040,0
+TV.US,D,20230627,000000,5.15,5.32,5.11,5.27,909834,0
+TV.US,D,20230628,000000,5.32,5.32,5.14,5.21,1008121,0
+TV.US,D,20230629,000000,5.25,5.25,5.16,5.17,1695699,0
+TV.US,D,20230630,000000,5.22,5.22,5.12,5.13,1636641,0
+TV.US,D,20230703,000000,5.15,5.29,5.12,5.29,579865,0
+TV.US,D,20230705,000000,5.24,5.24,5.14,5.18,729949,0
+TV.US,D,20230706,000000,5.12,5.13,4.77,4.89,1935469,0
+TV.US,D,20230707,000000,4.95,5.055,4.92,4.95,1305342,0
+TV.US,D,20230710,000000,4.92,5.03,4.85,4.86,910898,0
+TV.US,D,20230711,000000,4.87,4.93,4.81,4.89,1340969,0
+TV.US,D,20230712,000000,5.01,5.1,4.97,4.98,942344,0
+TV.US,D,20230713,000000,5.03,5.0899,5.005,5.04,506117,0
+TV.US,D,20230714,000000,5.02,5.025,4.77,4.77,1652917,0
+TV.US,D,20230717,000000,4.78,4.82,4.64,4.79,1432279,0
+TV.US,D,20230718,000000,4.78,4.915,4.765,4.9,1561381,0
+TV.US,D,20230719,000000,4.91,5.05,4.88,5.01,1186587,0
+TV.US,D,20230720,000000,5.03,5.03,4.835,4.9,1249110,0
+TV.US,D,20230721,000000,4.91,4.92,4.83,4.88,1128166,0
+TV.US,D,20230724,000000,4.89,4.9,4.8,4.85,1121864,0
+TV.US,D,20230725,000000,4.83,4.84,4.57,4.62,2178702,0
+TV.US,D,20230726,000000,4.56,4.88,4.39,4.72,7007908,0
+TV.US,D,20230727,000000,4.79,5.055,4.75,4.98,2870576,0
+TV.US,D,20230728,000000,5.08,5.31,5.01,5.19,2373624,0
+TV.US,D,20230731,000000,5.22,5.365,5.1901,5.31,2088223,0
+TV.US,D,20230801,000000,5.31,5.31,5.1,5.11,1229459,0
+TV.US,D,20230802,000000,5.03,5.1,4.75,4.82,1726913,0
+TV.US,D,20230803,000000,4.82,4.8599,4.68,4.81,1308840,0
+TV.US,D,20230804,000000,4.86,4.985,4.83,4.91,1159631,0
+TV.US,D,20230807,000000,4.9,4.915,4.77,4.88,937211,0
+TV.US,D,20230808,000000,4.84,4.945,4.72,4.91,820616,0
+TV.US,D,20230809,000000,4.94,5.03,4.91,4.93,1139474,0
+TV.US,D,20230810,000000,4.99,5.04,4.845,4.86,842862,0
+TV.US,D,20230811,000000,4.86,4.895,4.77,4.78,805250,0
+TV.US,D,20230814,000000,4.77,4.77,4.54,4.69,1336901,0
+TV.US,D,20230815,000000,4.66,4.76,4.63,4.74,1020599,0
+TV.US,D,20230816,000000,4.71,4.75,4.63,4.69,1053488,0
+TV.US,D,20230817,000000,4.73,4.73,4.59,4.62,715445,0
+TV.US,D,20230818,000000,4.56,4.68,4.56,4.62,1229826,0
+TV.US,D,20230821,000000,4.63,4.64,4.52,4.58,878229,0
+TV.US,D,20230822,000000,4.61,4.63,4.49,4.49,789421,0
+TV.US,D,20230823,000000,4.53,4.63,4.53,4.6,707415,0
+TV.US,D,20230824,000000,4.56,4.605,4.47,4.51,675466,0
+TV.US,D,20230825,000000,4.55,4.585,4.3901,4.43,1121073,0
+TV.US,D,20230828,000000,4.46,4.54,4.43,4.51,717928,0
+TV.US,D,20230829,000000,4.52,4.575,4.47,4.52,1259527,0
+TV.US,D,20230830,000000,4.65,4.69,4.54,4.63,1172507,0
+TV.US,D,20230831,000000,4.64,4.645,4.445,4.48,936417,0
+TV.US,D,20230901,000000,4.55,4.55,4.27,4.27,1204678,0
+TV.US,D,20230905,000000,4.25,4.25,4,4.01,1324464,0
+TV.US,D,20230906,000000,4.02,4.085,3.96,4,1029509,0
+TV.US,D,20230907,000000,4,4.0372,3.86,3.87,1349146,0
+TV.US,D,20230908,000000,3.91,3.96,3.76,3.93,2670822,0
+TV.US,D,20230911,000000,3.92,3.97,3.7,3.72,2094872,0
+TV.US,D,20230912,000000,3.74,3.76,3.565,3.58,1964739,0
+TV.US,D,20230913,000000,3.61,3.65,3.49,3.49,1922889,0
+TV.US,D,20230914,000000,3.53,3.63,3.47,3.48,3218551,0
+TV.US,D,20230915,000000,3.49,3.53,3.3,3.32,2562456,0
+TV.US,D,20230918,000000,3.31,3.38,3.26,3.36,2796759,0
+TV.US,D,20230919,000000,3.36,3.42,3.33,3.41,1930613,0
+TV.US,D,20230920,000000,3.45,3.535,3.38,3.39,1832343,0
+TV.US,D,20230921,000000,3.35,3.415,3.29,3.3,2558425,0
+TV.US,D,20230922,000000,3.32,3.355,3.23,3.23,1863056,0
+TV.US,D,20230925,000000,3.2,3.2,3.005,3.05,2734530,0
+TV.US,D,20230926,000000,3.02,3.07,3,3.04,1528947,0
+TV.US,D,20230927,000000,3.04,3.2,3.04,3.16,2451673,0
+TV.US,D,20230928,000000,3.14,3.17,3.08,3.12,4492467,0
+TV.US,D,20230929,000000,3.14,3.15,3.03,3.05,3065866,0
+TV.US,D,20231002,000000,3.11,3.1897,3.06,3.07,3042609,0
+TV.US,D,20231003,000000,3.03,3.055,2.91,2.92,1905084,0
+TV.US,D,20231004,000000,2.93,2.95,2.77,2.92,2984885,0
+TV.US,D,20231005,000000,2.99,2.99,2.84,2.89,1981497,0
+TV.US,D,20231006,000000,2.83,2.9,2.77,2.87,1334249,0
+TV.US,D,20231009,000000,2.82,2.915,2.81,2.9,1693738,0
+TV.US,D,20231010,000000,2.94,3.05,2.925,3.04,2701334,0
+TV.US,D,20231011,000000,3.05,3.075,2.98,3.05,1810427,0
+TV.US,D,20231012,000000,3.06,3.06,2.84,2.86,4787948,0
+TV.US,D,20231013,000000,2.9,2.925,2.73,2.76,2660611,0
+TV.US,D,20231016,000000,2.81,2.9,2.76,2.88,3178303,0
+TV.US,D,20231017,000000,2.85,2.91,2.59,2.6,9771903,0
+TV.US,D,20231018,000000,2.61,2.66,2.53,2.58,3881242,0
+TV.US,D,20231019,000000,2.6,2.6,2.38,2.42,6804380,0
+TV.US,D,20231020,000000,2.38,2.49,2.37,2.4,2938318,0
+TV.US,D,20231023,000000,2.38,2.43,2.36,2.37,2352621,0
+TV.US,D,20231024,000000,2.38,2.41,2.34,2.39,3866236,0
+TV.US,D,20231025,000000,2.38,2.39,2.33,2.34,1650975,0
+TV.US,D,20231026,000000,2.31,2.34,2.24,2.33,2772559,0
+TV.US,D,20231027,000000,2.38,2.49,2.19,2.35,6145879,0
+TV.US,D,20231030,000000,2.37,2.445,2.16,2.18,4033163,0
+TV.US,D,20231031,000000,2.19,2.32,2.1,2.31,3567194,0
+TV.US,D,20231101,000000,2.27,2.39,2.27,2.35,2874782,0
+TV.US,D,20231102,000000,2.43,2.64,2.42,2.6,3939338,0
+TV.US,D,20231103,000000,2.63,2.76,2.55,2.56,4347161,0
+TV.US,D,20231106,000000,2.6,2.69,2.545,2.57,1931041,0
+TV.US,D,20231107,000000,2.56,2.57,2.48,2.52,1397696,0
+TV.US,D,20231108,000000,2.55,2.55,2.46,2.47,1039867,0
+TV.US,D,20231109,000000,2.47,2.47,2.38,2.41,1319209,0
+TV.US,D,20231110,000000,2.44,2.44,2.3407,2.39,1108138,0
+TV.US,D,20231113,000000,2.38,2.4,2.33,2.37,1221473,0
+TV.US,D,20231114,000000,2.45,2.545,2.44,2.49,1512446,0
+TV.US,D,20231115,000000,2.5,2.55,2.41,2.45,2783301,0
+TV.US,D,20231116,000000,2.47,2.47,2.37,2.4,3988503,0
+TV.US,D,20231117,000000,2.45,2.45,2.32,2.33,2262516,0
+TV.US,D,20231120,000000,2.37,2.83,2.33,2.79,11499933,0
+TV.US,D,20231121,000000,2.74,2.96,2.68,2.68,14612549,0
+TV.US,D,20231122,000000,2.69,2.72,2.52,2.55,5943226,0
+TV.US,D,20231124,000000,2.45,2.55,2.375,2.53,9521442,0
+TV.US,D,20231127,000000,2.53,2.615,2.52,2.56,3261062,0
+TV.US,D,20231128,000000,2.56,2.705,2.52,2.66,3585322,0
+TV.US,D,20231129,000000,2.69,2.96,2.67,2.88,4995514,0
+TV.US,D,20231130,000000,2.88,3.23,2.775,3.22,35152621,0
+TV.US,D,20231201,000000,3.23,3.35,3.11,3.28,5512016,0
+TV.US,D,20231204,000000,3.29,3.48,3.2,3.4,5352415,0
+TV.US,D,20231205,000000,3.395,3.4,3.235,3.29,4134045,0
+TV.US,D,20231206,000000,3.31,3.3805,3.23,3.25,4230342,0
+TV.US,D,20231207,000000,3.21,3.26,3.135,3.2,2698629,0
+TV.US,D,20231208,000000,3.17,3.24,3.1225,3.22,1348559,0
+TV.US,D,20231211,000000,3.24,3.24,3.125,3.16,2268703,0
+TV.US,D,20231212,000000,3.2,3.2,2.985,3.01,2728031,0
+TV.US,D,20231213,000000,3.1,3.25,3.02,3.22,3430379,0
+TV.US,D,20231214,000000,3.25,3.39,3.2225,3.34,3176921,0
+TV.US,D,20231215,000000,3.33,3.38,3.225,3.32,3801842,0
+TV.US,D,20231218,000000,3.3,3.34,3.24,3.25,1557592,0
+TV.US,D,20231219,000000,3.32,3.375,3.29,3.31,1480658,0
+TV.US,D,20231220,000000,3.29,3.38,3.28,3.29,2116808,0
+TV.US,D,20231221,000000,3.33,3.44,3.31,3.43,2170570,0
+TV.US,D,20231222,000000,3.42,3.5,3.395,3.43,1322258,0
+TV.US,D,20231226,000000,3.46,3.52,3.325,3.37,2099849,0
+TV.US,D,20231227,000000,3.37,3.43,3.35,3.36,1135303,0
+TV.US,D,20231228,000000,3.37,3.46,3.35,3.38,1495890,0
+TV.US,D,20231229,000000,3.41,3.44,3.34,3.34,1685852,0
+TV.US,D,20240102,000000,3.33,3.43,3.32,3.36,1567784,0
+TV.US,D,20240103,000000,3.34,3.34,3.2223,3.25,1588857,0
+TV.US,D,20240104,000000,3.25,3.27,3.13,3.17,1083460,0
+TV.US,D,20240105,000000,3.13,3.165,3.09,3.11,3018736,0
+TV.US,D,20240108,000000,3.11,3.145,3.06,3.07,1962073,0
+TV.US,D,20240109,000000,3.04,3.05,2.915,2.93,2341040,0
+TV.US,D,20240110,000000,2.96,2.985,2.83,2.86,1193694,0
+TV.US,D,20240111,000000,2.86,2.9,2.76,2.79,1690249,0
+TV.US,D,20240112,000000,2.82,2.86,2.75,2.78,1603956,0
+TV.US,D,20240116,000000,2.76,2.77,2.675,2.69,1917037,0
+TV.US,D,20240117,000000,2.69,2.705,2.59,2.6,1659284,0
+TV.US,D,20240118,000000,2.62,2.65,2.559,2.58,1383512,0
+TV.US,D,20240119,000000,2.61,2.81,2.59,2.81,3265148,0
+TV.US,D,20240122,000000,2.8,2.91,2.8,2.87,1875273,0
+TV.US,D,20240123,000000,2.91,2.93,2.82,2.9,863506,0
+TV.US,D,20240124,000000,2.95,3.01,2.86,2.88,1705456,0
+TV.US,D,20240125,000000,2.92,2.9795,2.81,2.94,1670495,0
+TV.US,D,20240126,000000,3.01,3.325,3,3.18,3773521,0
+TV.US,D,20240129,000000,3.25,3.35,3.14,3.2,2774956,0
+TV.US,D,20240130,000000,3.17,3.2,3.1,3.13,1991345,0
+TV.US,D,20240131,000000,3.1,3.16,3,3.01,2548480,0
+TV.US,D,20240201,000000,3.1,3.11,3.01,3.1,1836386,0
+TV.US,D,20240202,000000,3.1,3.14,3.04,3.13,2143037,0
+TV.US,D,20240205,000000,3.13,3.13,2.99,3.01,1655563,0
+TV.US,D,20240206,000000,3,3.165,3,3.13,1924574,0
+TV.US,D,20240207,000000,3.17,3.18,3.075,3.16,1844496,0
+TV.US,D,20240208,000000,3.17,3.19,3,3.03,1391590,0
+TV.US,D,20240209,000000,3.02,3.095,3,3.01,2073806,0
+TV.US,D,20240212,000000,3.03,3.135,3.02,3.1,1581787,0
+TV.US,D,20240213,000000,3.02,3.05,2.995,3.02,1605838,0
+TV.US,D,20240214,000000,3.09,3.17,3.065,3.15,1688259,0
+TV.US,D,20240215,000000,3.15,3.23,3.115,3.15,1654365,0
+TV.US,D,20240216,000000,3.15,3.48,3.14,3.47,2223288,0
+TV.US,D,20240220,000000,3.42,3.6,3.37,3.59,5117226,0
+TV.US,D,20240221,000000,3.59,3.645,3.51,3.6,2949476,0
+TV.US,D,20240222,000000,3.51,3.62,3.12,3.2,2536298,0
+TV.US,D,20240223,000000,3.15,3.24,3.13,3.22,2994599,0
+TV.US,D,20240226,000000,3.14,3.23,3.14,3.16,2140321,0
+TV.US,D,20240227,000000,3.16,3.23,3.15,3.16,2126976,0
+TV.US,D,20240228,000000,3.18,3.19,2.95,2.98,2080260,0
+TV.US,D,20240229,000000,2.99,3.055,2.9,2.99,3065496,0
+TV.US,D,20240301,000000,3,3.07,2.895,2.98,1150846,0
+TV.US,D,20240304,000000,2.97,3,2.96,2.97,843371,0
+TV.US,D,20240305,000000,2.96,2.975,2.9,2.94,1394206,0
+TV.US,D,20240306,000000,2.95,3,2.93,2.95,830119,0
+TV.US,D,20240307,000000,2.98,2.98,2.91,2.93,880857,0
+TV.US,D,20240308,000000,2.96,3.01,2.92,2.95,747226,0
+TV.US,D,20240311,000000,2.94,2.99,2.92,2.97,802551,0
+TV.US,D,20240312,000000,2.99,2.99,2.85,2.86,1257603,0
+TV.US,D,20240313,000000,2.9,2.95,2.85,2.93,1774985,0
+TV.US,D,20240314,000000,2.97,2.98,2.86,2.89,644689,0
+TV.US,D,20240315,000000,2.89,2.91,2.8225,2.84,709110,0
+TV.US,D,20240318,000000,2.86,2.94,2.78,2.86,1068804,0
+TV.US,D,20240319,000000,2.87,2.9,2.81,2.85,571018,0
+TV.US,D,20240320,000000,2.87,2.985,2.81,2.98,949057,0
+TV.US,D,20240321,000000,3,3.025,2.88,2.92,1077212,0
+TV.US,D,20240322,000000,2.94,3.02,2.89,2.99,695897,0
+TV.US,D,20240325,000000,3.02,3.14,3,3.08,1116316,0
+TV.US,D,20240326,000000,3.09,3.12,3.05,3.09,584054,0
+TV.US,D,20240327,000000,3.1,3.16,3.08,3.14,415569,0
+TV.US,D,20240328,000000,3.18,3.235,3.14,3.2,2651769,0
+TV.US,D,20240401,000000,3.16,3.19,3.1,3.14,799821,0
+TV.US,D,20240402,000000,3.11,3.15,3.07,3.15,608695,0
+TV.US,D,20240403,000000,3.15,3.37,3.15,3.32,1131179,0
+TV.US,D,20240404,000000,3.35,3.43,3.25,3.26,1283261,0
+TV.US,D,20240405,000000,3.23,3.31,3.1707,3.28,868594,0
+TV.US,D,20240408,000000,3.31,3.38,3.29,3.35,772971,0
+TV.US,D,20240409,000000,3.4,3.47,3.25,3.31,1774970,0
+TV.US,D,20240410,000000,3.24,3.32,3.21,3.31,777785,0
+TV.US,D,20240411,000000,3.35,3.46,3.255,3.34,1381533,0
+TV.US,D,20240412,000000,3.31,3.35,3.18,3.23,1119546,0
+TV.US,D,20240415,000000,3.2,3.22,3.105,3.16,962653,0
+TV.US,D,20240416,000000,3.16,3.16,3,3.04,1430078,0
+TV.US,D,20240417,000000,3.06,3.1,2.87,2.9,1676049,0
+TV.US,D,20240418,000000,2.95,2.96,2.84,2.85,950463,0
+TV.US,D,20240419,000000,2.81,2.855,2.71,2.82,1324421,0
+TV.US,D,20240422,000000,2.8,2.9,2.77,2.9,1025609,0
+TV.US,D,20240423,000000,2.87,3.03,2.82,3,908648,0
+TV.US,D,20240424,000000,2.98,2.98,2.895,2.94,840701,0
+TV.US,D,20240425,000000,2.92,2.99,2.84,2.98,867680,0
+TV.US,D,20240426,000000,3.06,3.18,2.94,3.16,2329247,0
+TV.US,D,20240429,000000,3.17,3.18,3.09,3.16,1188729,0
+TV.US,D,20240430,000000,3.1,3.18,2.92,2.92,1905337,0
+TV.US,D,20240501,000000,2.93,3,2.87,2.91,1348357,0
+TV.US,D,20240502,000000,2.97,3.08,2.93,2.99,1306703,0
+TV.US,D,20240503,000000,3.02,3.1875,3.02,3.17,1242659,0
+TV.US,D,20240506,000000,3.2,3.31,3.155,3.26,1471384,0
+TV.US,D,20240507,000000,3.28,3.33,3.16,3.26,1680741,0
+TV.US,D,20240508,000000,3.2,3.275,3.165,3.25,860829,0
+TV.US,D,20240509,000000,3.21,3.36,3.2,3.3,811389,0
+TV.US,D,20240510,000000,3.3,3.31,3.23,3.28,477377,0
+TV.US,D,20240513,000000,3.34,3.39,3.28,3.34,1156502,0
+TV.US,D,20240514,000000,3.35,3.42,3.265,3.28,730786,0
+TV.US,D,20240515,000000,3.35,3.415,3.27,3.32,810975,0
+TV.US,D,20240516,000000,3.3,3.36,3.25,3.3,610381,0
+TV.US,D,20240517,000000,3.3,3.33,3.23,3.31,1058086,0
+TV.US,D,20240520,000000,3.34,3.425,3.265,3.4,862682,0
+TV.US,D,20240521,000000,3.36,3.36,3.25,3.27,966523,0
+TV.US,D,20240522,000000,3.25,3.29,3.18,3.2,898764,0
+TV.US,D,20240523,000000,3.23,3.23,3.11,3.15,717447,0
+TV.US,D,20240524,000000,3.17,3.21,3.13,3.14,464672,0
+TV.US,D,20240528,000000,3.19,3.23,3.15,3.15,359270,0
+TV.US,D,20240529,000000,3.14,3.25,3.1,3.25,850734,0
+TV.US,D,20240530,000000,3.16,3.33,3.16,3.3,1073709,0
+TV.US,D,20240531,000000,3.3,3.37,3.23,3.33,1210279,0
+TV.US,D,20240603,000000,3.29,3.33,2.945,3.03,4034562,0
+TV.US,D,20240604,000000,3,3.14,2.99,3,986509,0
+TV.US,D,20240605,000000,3.03,3.14,3.0125,3.04,991767,0
+TV.US,D,20240606,000000,3.02,3.1,2.935,3,2438603,0
+TV.US,D,20240607,000000,2.99,3,2.76,2.85,2709500,0
+TV.US,D,20240610,000000,2.89,2.9,2.82,2.85,1220635,0
+TV.US,D,20240611,000000,2.85,2.87,2.77,2.84,897600,0
+TV.US,D,20240612,000000,2.85,2.9,2.69,2.74,2306207,0
+TV.US,D,20240613,000000,2.74,2.78,2.63,2.64,1230440,0
+TV.US,D,20240614,000000,2.65,2.785,2.64,2.66,1249457,0
+TV.US,D,20240617,000000,2.65,2.695,2.615,2.68,816974,0
+TV.US,D,20240618,000000,2.71,2.87,2.7,2.8,2152597,0
+TV.US,D,20240620,000000,2.8,2.9,2.75,2.89,1343533,0
+TV.US,D,20240621,000000,2.9,2.9,2.74,2.76,2022874,0
+TV.US,D,20240624,000000,2.8,2.83,2.75,2.81,1080939,0
+TV.US,D,20240625,000000,2.82,2.83,2.675,2.69,1415668,0
+TV.US,D,20240626,000000,2.67,2.77,2.66,2.76,1543531,0
+TV.US,D,20240627,000000,2.79,2.79,2.71,2.72,1596760,0
+TV.US,D,20240628,000000,2.76,2.83,2.72,2.77,2694576,0
+TV.US,D,20240701,000000,2.76,2.78,2.71,2.72,879856,0
+TV.US,D,20240702,000000,2.7,2.725,2.62,2.62,767503,0
+TV.US,D,20240703,000000,2.65,2.73,2.635,2.71,364611,0
+TV.US,D,20240705,000000,2.72,2.72,2.62,2.64,1000713,0
+TV.US,D,20240708,000000,2.65,2.72,2.64,2.7,803223,0
+TV.US,D,20240709,000000,2.7,2.71,2.64,2.66,1220620,0
+TV.US,D,20240710,000000,2.66,2.69,2.59,2.6,1045979,0
+TV.US,D,20240711,000000,2.67,2.67,2.56,2.57,976548,0
+TV.US,D,20240712,000000,2.62,2.635,2.58,2.62,1047461,0
+TV.US,D,20240715,000000,2.62,2.64,2.555,2.56,578886,0
+TV.US,D,20240716,000000,2.56,2.6399,2.555,2.61,618091,0
+TV.US,D,20240717,000000,2.61,2.625,2.46,2.48,1069391,0
+TV.US,D,20240718,000000,2.53,2.56,2.43,2.43,1581488,0
+TV.US,D,20240719,000000,2.43,2.45,2.36,2.41,459164,0
+TV.US,D,20240722,000000,2.41,2.46,2.3711,2.41,1478301,0
+TV.US,D,20240723,000000,2.4,2.425,2.3225,2.33,1141577,0
+TV.US,D,20240724,000000,2.32,2.38,2.21,2.27,2523610,0
+TV.US,D,20240725,000000,2.29,2.29,2.23,2.23,895041,0
+TV.US,D,20240726,000000,2.25,2.28,2.23,2.23,902967,0
+TV.US,D,20240729,000000,2.27,2.285,2.2,2.22,650846,0
+TV.US,D,20240730,000000,2.22,2.23,2.17,2.17,1374368,0
+TV.US,D,20240731,000000,2.2,2.225,2.18,2.18,1284509,0
+TV.US,D,20240801,000000,2.18,2.2,2.1,2.1,1058475,0
+TV.US,D,20240802,000000,2.1,2.13,2.01,2.02,1504777,0
+TV.US,D,20240805,000000,1.93,2.01,1.88,1.95,1895177,0
+TV.US,D,20240806,000000,1.98,2,1.965,1.97,938652,0
+TV.US,D,20240807,000000,2.03,2.035,1.96,1.98,1327614,0
+TV.US,D,20240808,000000,1.97,2.08,1.97,2.08,1064212,0
+TV.US,D,20240809,000000,2.1,2.125,2.04,2.08,939886,0
+TV.US,D,20240812,000000,2.1,2.1,2.01,2.02,652609,0
+TV.US,D,20240813,000000,2.05,2.065,2.02,2.03,411533,0
+TV.US,D,20240814,000000,2.05,2.06,1.94,1.96,1355740,0
+TV.US,D,20240815,000000,1.97,2.02,1.945,1.99,1375566,0
+TV.US,D,20240816,000000,2.02,2.02,1.95,1.95,1140973,0
+TV.US,D,20240819,000000,1.99,2.02,1.96,2.02,1673852,0
+TV.US,D,20240820,000000,1.99,2.09,1.98,2.08,1391418,0
+TV.US,D,20240821,000000,2.1,2.1,2,2.02,814172,0
+TV.US,D,20240822,000000,2.05,2.05,1.985,2,701410,0
+TV.US,D,20240823,000000,2.04,2.05,2.01,2.03,1083491,0
+TV.US,D,20240826,000000,2.05,2.06,2.0021,2.02,811277,0
+TV.US,D,20240827,000000,2.02,2.03,2,2.03,783562,0
+TV.US,D,20240828,000000,2.05,2.071,2.01,2.02,504155,0
+TV.US,D,20240829,000000,2.05,2.05,1.995,2,627776,0
+TV.US,D,20240830,000000,2,2.02,1.98,1.99,486364,0
+TV.US,D,20240903,000000,1.97,2,1.76,1.79,3825642,0
+TV.US,D,20240904,000000,1.85,1.86,1.76,1.77,1275691,0
+TV.US,D,20240905,000000,1.76,1.8,1.7,1.77,1948054,0
+TV.US,D,20240906,000000,1.75,1.85,1.69,1.83,2636886,0
+TV.US,D,20240909,000000,1.91,1.94,1.835,1.86,597075,0
+TV.US,D,20240910,000000,1.87,1.88,1.81,1.87,789888,0
+TV.US,D,20240911,000000,1.9,2.02,1.845,1.92,4891508,0
+TV.US,D,20240912,000000,1.93,1.93,1.81,1.83,5866598,0
+TV.US,D,20240913,000000,1.84,1.88,1.82,1.86,5246546,0
+TV.US,D,20240916,000000,1.85,1.98,1.85,1.96,1865350,0
+TV.US,D,20240917,000000,1.96,2.01,1.93,2.01,1153610,0
+TV.US,D,20240918,000000,2.01,2.24,2.01,2.12,3543787,0
+TV.US,D,20240919,000000,2.17,2.32,2.15,2.31,3948031,0
+TV.US,D,20240920,000000,2.28,2.315,2.13,2.17,3135261,0
+TV.US,D,20240923,000000,2.17,2.22,2.13,2.2,1271827,0
+TV.US,D,20240924,000000,2.23,2.32,2.2,2.31,2200278,0
+TV.US,D,20240925,000000,2.3,2.4,2.285,2.33,2553694,0
+TV.US,D,20240926,000000,2.39,2.43,2.35,2.42,3066311,0
+TV.US,D,20240927,000000,2.44,2.5,2.41,2.49,2502223,0
+TV.US,D,20240930,000000,2.505,2.58,2.44,2.56,3049054,0
+TV.US,D,20241001,000000,2.55,2.65,2.47,2.61,3438345,0
+TV.US,D,20241002,000000,2.6,2.69,2.515,2.68,2588181,0
+TV.US,D,20241003,000000,2.67,2.69,2.49,2.55,1106730,0
+TV.US,D,20241004,000000,2.57,2.71,2.5651,2.6,1347452,0
+TV.US,D,20241007,000000,2.59,2.61,2.49,2.55,2161407,0
+TV.US,D,20241008,000000,2.49,2.59,2.47,2.58,1153117,0
+TV.US,D,20241009,000000,2.55,2.61,2.505,2.51,1503510,0
+TV.US,D,20241010,000000,2.49,2.5401,2.42,2.43,1874611,0
+TV.US,D,20241011,000000,2.51,2.51,2.34,2.44,838819,0
+TV.US,D,20241014,000000,2.41,2.43,2.275,2.28,1012599,0
+TV.US,D,20241015,000000,2.26,2.31,2.185,2.2,1260312,0
+TV.US,D,20241016,000000,2.21,2.28,2.19,2.27,831094,0
+TV.US,D,20241017,000000,2.27,2.405,2.23,2.38,1185234,0
+TV.US,D,20241018,000000,2.42,2.52,2.385,2.42,1880695,0
+TV.US,D,20241021,000000,2.38,2.38,2.3014,2.36,894398,0
+TV.US,D,20241022,000000,2.33,2.3988,2.28,2.37,1232445,0
+TV.US,D,20241023,000000,2.37,2.38,2.275,2.29,803545,0
+TV.US,D,20241024,000000,2.27,2.37,2.23,2.36,1656454,0
+TV.US,D,20241025,000000,2.31,2.355,2.11,2.13,3244501,0
+TV.US,D,20241028,000000,2.11,2.195,1.905,2.19,4912681,0
+TV.US,D,20241029,000000,2.15,2.49,2.125,2.48,3210972,0
+TV.US,D,20241030,000000,2.48,2.64,2.44,2.48,4755807,0
+TV.US,D,20241031,000000,2.47,2.61,2.455,2.5,2785685,0
+TV.US,D,20241101,000000,2.51,2.555,2.485,2.51,1617445,0
+TV.US,D,20241104,000000,2.5,2.6229,2.4212,2.45,1633549,0
+TV.US,D,20241105,000000,2.42,2.5,2.38,2.46,2050067,0
+TV.US,D,20241106,000000,2.46,2.495,2.39,2.47,1321798,0
+TV.US,D,20241107,000000,2.5,2.57,2.39,2.41,1458253,0
+TV.US,D,20241108,000000,2.4,2.42,2.33,2.4,1304603,0
+TV.US,D,20241111,000000,2.37,2.4,2.21,2.23,1243871,0
+TV.US,D,20241112,000000,2.22,2.26,2.15,2.16,1205050,0
+TV.US,D,20241113,000000,2.175,2.18,2.09,2.18,1346553,0
+TV.US,D,20241114,000000,2.14,2.205,2.11,2.2,2684888,0
+TV.US,D,20241115,000000,2.19,2.2192,2.11,2.12,1925366,0
+TV.US,D,20241118,000000,2.125,2.26,2.075,2.12,1870770,0
+TV.US,D,20241119,000000,2.15,2.15,1.99,2,3750865,0
+TV.US,D,20241120,000000,1.99,2.05,1.88,2,7277901,0
+TV.US,D,20241121,000000,1.9535,2.07,1.9535,2.06,2685820,0
+TV.US,D,20241122,000000,2.05,2.11,2.05,2.07,1157815,0
+TV.US,D,20241125,000000,2.115,2.13,1.99,2,1524451,0
+TV.US,D,20241126,000000,1.98,1.98,1.89,1.96,1355812,0
+TV.US,D,20241127,000000,1.94,1.995,1.91,1.94,1650631,0
+TV.US,D,20241129,000000,1.96,2.04,1.91,2.01,1210498,0
+TV.US,D,20241202,000000,1.99,2.04,1.975,2,1493566,0
+TV.US,D,20241203,000000,1.9999,2.05,1.98,2,1943233,0
+TV.US,D,20241204,000000,2,2.055,1.97,2,1592394,0
+TV.US,D,20241205,000000,1.99,2.04,1.98,2.01,1362078,0
+TV.US,D,20241206,000000,2.01,2.03,1.95,1.98,761924,0
+TV.US,D,20241209,000000,2,2.07,1.96,1.98,1544396,0
+TV.US,D,20241210,000000,2,2,1.87,1.94,1461936,0
+TV.US,D,20241211,000000,1.925,1.94,1.88,1.94,1103109,0
+TV.US,D,20241212,000000,1.93,2,1.91,1.97,1072170,0
+TV.US,D,20241213,000000,1.92,2.04,1.92,1.97,1951379,0
+TV.US,D,20241216,000000,1.96,1.97,1.91,1.91,1519559,0
+TV.US,D,20241217,000000,1.92,1.92,1.85,1.89,1061602,0
+TV.US,D,20241218,000000,1.885,1.92,1.77,1.82,1839536,0
+TV.US,D,20241219,000000,1.82,1.855,1.76,1.78,2208444,0
+TV.US,D,20241220,000000,1.78,1.81,1.74,1.77,1098547,0
+TV.US,D,20241223,000000,1.8,1.8,1.74,1.77,1979341,0
+TV.US,D,20241224,000000,1.77,1.79,1.74,1.76,694056,0
+TV.US,D,20241226,000000,1.76,1.79,1.75,1.76,1050074,0
+TV.US,D,20241227,000000,1.78,1.81,1.75,1.77,1258403,0
+TV.US,D,20241230,000000,1.76,1.76,1.69,1.69,2113867,0
+TV.US,D,20241231,000000,1.71,1.73,1.66,1.68,1901414,0
+TV.US,D,20250102,000000,1.71,1.75,1.705,1.75,1363897,0
+TV.US,D,20250103,000000,1.75,1.78,1.68,1.73,1987898,0
+TV.US,D,20250106,000000,1.765,1.9,1.76,1.87,2975340,0
+TV.US,D,20250107,000000,1.9,2.01,1.9,1.98,3355690,0
+TV.US,D,20250108,000000,1.97,1.97,1.86,1.88,1699652,0
+TV.US,D,20250110,000000,1.88,1.88,1.79,1.81,1595628,0
+TV.US,D,20250113,000000,1.8,1.82,1.71,1.74,2600312,0
+TV.US,D,20250114,000000,1.82,1.85,1.72,1.75,1943001,0
+TV.US,D,20250115,000000,1.77,1.8,1.72,1.74,2057919,0
+TV.US,D,20250116,000000,1.75,1.76,1.7,1.72,1371524,0
+TV.US,D,20250117,000000,1.73,1.76,1.7,1.71,1116400,0
+TV.US,D,20250121,000000,1.76,1.79,1.73,1.76,1607420,0
+TV.US,D,20250122,000000,1.79,1.81,1.72,1.81,2261621,0
+TV.US,D,20250123,000000,1.8,1.87,1.77,1.81,1711722,0
+TV.US,D,20250124,000000,1.81,1.88,1.81,1.85,1071745,0
+TV.US,D,20250127,000000,1.8,1.825,1.75,1.77,1272466,0
+TV.US,D,20250128,000000,1.76,1.81,1.74,1.81,15643464,0
+TV.US,D,20250129,000000,1.84,1.87,1.78,1.86,1581560,0
+TV.US,D,20250130,000000,1.85,1.96,1.83,1.92,2669959,0
+TV.US,D,20250131,000000,1.92,1.98,1.89,1.92,2146909,0
+TV.US,D,20250203,000000,1.862,2.02,1.82,1.98,2971311,0
+TV.US,D,20250204,000000,1.95,2.02,1.94,2.01,1442712,0
+TV.US,D,20250205,000000,2,2.04,1.97,2.01,1168183,0
+TV.US,D,20250206,000000,2.025,2.05,1.955,1.99,2191116,0
+TV.US,D,20250207,000000,1.98,2,1.96,1.98,970570,0
+TV.US,D,20250210,000000,2,2.01,1.97,1.98,676822,0
+TV.US,D,20250211,000000,1.99,2.02,1.96,2.01,1611938,0
+TV.US,D,20250212,000000,1.995,2.11,1.995,2.11,2230064,0
+TV.US,D,20250213,000000,2.1,2.19,2.075,2.16,2268587,0
+TV.US,D,20250214,000000,2.18,2.2,2.15,2.17,1118695,0
+TV.US,D,20250218,000000,2.2,2.22,2.12,2.12,2992707,0
+TV.US,D,20250219,000000,2.11,2.12,2.05,2.07,2177641,0
+TV.US,D,20250220,000000,2.08,2.2089,2.06,2.07,2908394,0
+TV.US,D,20250221,000000,2.01,2.06,1.92,1.94,3010257,0
+TV.US,D,20250224,000000,1.97,2,1.88,1.96,2775506,0
+TV.US,D,20250225,000000,1.965,1.98,1.9,1.96,1718562,0
+TV.US,D,20250226,000000,1.95,1.99,1.94,1.95,836607,0
+TV.US,D,20250227,000000,1.96,1.985,1.905,1.93,1313940,0
+TV.US,D,20250228,000000,1.95,1.97,1.9,1.95,840041,0
+TV.US,D,20250303,000000,1.98,2.02,1.9101,1.92,1690900,0
+TV.US,D,20250304,000000,1.91,1.925,1.84,1.9,1370914,0
+TV.US,D,20250305,000000,1.945,1.995,1.93,1.98,1061744,0
+TV.US,D,20250306,000000,1.99,2.128,1.96,2.04,2584885,0
+TV.US,D,20250307,000000,2.05,2.1,1.985,2.08,1278062,0
+TV.US,D,20250310,000000,2.035,2.07,1.95,2.02,1867097,0
+TV.US,D,20250311,000000,2.02,2.04,1.955,1.99,1825750,0
+TV.US,D,20250312,000000,2.05,2.05,1.86,1.89,1909242,0
+TV.US,D,20250313,000000,1.94,1.98,1.73,1.76,6717949,0
+TV.US,D,20250314,000000,1.79,1.84,1.765,1.78,3540571,0
+TV.US,D,20250317,000000,1.8,1.8154,1.735,1.77,3581045,0
+TV.US,D,20250318,000000,1.77,1.77,1.67,1.71,6886365,0
+TV.US,D,20250319,000000,1.735,1.735,1.67,1.7,6051470,0
+TV.US,D,20250320,000000,1.695,1.73,1.67,1.72,3593510,0
+TV.US,D,20250321,000000,1.6994,1.72,1.67,1.68,2880447,0
+TV.US,D,20250324,000000,1.705,1.77,1.7,1.76,1485344,0
+TV.US,D,20250325,000000,1.755,1.87,1.755,1.83,1640774,0
+TV.US,D,20250326,000000,1.86,1.86,1.78,1.8,1979107,0
+TV.US,D,20250327,000000,1.78,1.83,1.76,1.81,1030958,0
+TV.US,D,20250328,000000,1.79,1.81,1.73,1.74,1045055,0
+TV.US,D,20250331,000000,1.72,1.75,1.69,1.75,1004804,0
+TV.US,D,20250401,000000,1.74,1.7798,1.69,1.77,1262538,0
+TV.US,D,20250402,000000,1.74,1.8,1.725,1.77,1441673,0
+TV.US,D,20250403,000000,1.74,1.8,1.73,1.75,2202904,0
+TV.US,D,20250404,000000,1.7,1.7,1.615,1.66,3590350,0
+TV.US,D,20250407,000000,1.572,1.715,1.56,1.61,3231730,0
+TV.US,D,20250408,000000,1.66,1.67,1.56,1.6,2593422,0
+TV.US,D,20250409,000000,1.58,1.735,1.55,1.72,2741568,0
+TV.US,D,20250410,000000,1.69,1.72,1.62,1.65,2626644,0
+TV.US,D,20250411,000000,1.67,1.7,1.61,1.7,2216968,0
+TV.US,D,20250414,000000,1.715,1.73,1.67,1.72,1567677,0
+TV.US,D,20250415,000000,1.73,1.745,1.7,1.73,1285863,0
+TV.US,D,20250416,000000,1.71,1.78,1.71,1.77,1959702,0
+TV.US,D,20250417,000000,1.77,1.88,1.77,1.87,2376555,0
+TV.US,D,20250421,000000,1.83,1.87,1.775,1.81,1005955,0
+TV.US,D,20250422,000000,1.83,1.87,1.79,1.85,2513690,0
+TV.US,D,20250423,000000,1.86,1.94,1.835,1.94,2426214,0
+TV.US,D,20250424,000000,1.92,1.97,1.89,1.95,1139392,0
+TV.US,D,20250425,000000,1.96,1.99,1.91,1.99,1661145,0
+TV.US,D,20250428,000000,2,2.05,1.99,2,1512478,0
+TV.US,D,20250429,000000,1.985,2,1.87,1.89,2282728,0
+TV.US,D,20250430,000000,1.735,1.82,1.69,1.82,4094220,0
+TV.US,D,20250501,000000,1.8288,1.8288,1.72,1.76,2141774,0
+TV.US,D,20250502,000000,1.79,1.79,1.715,1.76,2811435,0
+TV.US,D,20250505,000000,1.75,1.75,1.7,1.71,2039508,0
+TV.US,D,20250506,000000,1.71,1.8,1.67,1.79,2233575,0
+TV.US,D,20250507,000000,1.79,1.85,1.78,1.8,2639362,0
+TV.US,D,20250508,000000,1.81,1.83,1.76,1.81,2012078,0
+TV.US,D,20250509,000000,1.825,1.835,1.79,1.81,1674458,0
+TV.US,D,20250512,000000,1.81,1.83,1.79,1.8,1368155,0
+TV.US,D,20250513,000000,1.815,1.88,1.8001,1.84,5849514,0
+TV.US,D,20250514,000000,1.84,1.99,1.84,1.99,2781656,0
+TV.US,D,20250515,000000,1.97,2.04,1.96,2.03,2456311,0
+TV.US,D,20250516,000000,2.02,2.04,1.99,2.01,1066870,0
+TV.US,D,20250519,000000,2,2.05,1.99,2.03,839958,0
+TV.US,D,20250520,000000,2.0307,2.11,2.03,2.1,1609812,0
+TV.US,D,20250521,000000,2.085,2.105,2.0646,2.08,1935016,0
+TV.US,D,20250522,000000,2.07,2.105,2.04,2.04,2588058,0
+TV.US,D,20250523,000000,2.025,2.04,2,2.02,3614138,0
+TV.US,D,20250527,000000,2.035,2.07,2.01,2.01,1268252,0
+TV.US,D,20250528,000000,2.01,2.04,1.99,2.01,2315728,0
+TV.US,D,20250529,000000,2.015,2.02,1.98,1.99,2354553,0
+TV.US,D,20250530,000000,1.98,1.98,1.86,1.91,3496421,0
+TV.US,D,20250602,000000,1.92,1.97,1.89,1.97,2024629,0
+TV.US,D,20250603,000000,1.95,1.98,1.945,1.96,1100471,0
+TV.US,D,20250604,000000,1.97,2.01,1.97,1.98,1950319,0
+TV.US,D,20250605,000000,1.96,2.01,1.96,1.99,1535829,0
+TV.US,D,20250606,000000,1.9977,2.03,1.96,1.99,2671162,0
+TV.US,D,20250609,000000,1.99,2.04,1.98,2,1935406,0
+TV.US,D,20250610,000000,2,2.015,1.97,1.99,3153608,0
+TV.US,D,20250611,000000,2.015,2.16,1.99,2.16,4519939,0
+TV.US,D,20250612,000000,2.14,2.23,2.14,2.23,1408448,0
+TV.US,D,20250613,000000,2.2,2.22,2.17,2.18,1161502,0
+TV.US,D,20250616,000000,2.2,2.26,2.19,2.25,1751038,0
+TV.US,D,20250617,000000,2.22,2.27,2.215,2.26,870105,0
+TV.US,D,20250618,000000,2.25,2.28,2.22,2.24,1268984,0
+TV.US,D,20250620,000000,2.27,2.36,2.27,2.28,2538622,0
+TV.US,D,20250623,000000,2.22,2.37,2.22,2.37,1852972,0
+TV.US,D,20250624,000000,2.38,2.49,2.36,2.48,2709672,0
+TV.US,D,20250625,000000,2.4757,2.49,2.375,2.45,2337110,0
+TV.US,D,20250626,000000,2.47,2.48,2.38,2.39,1503224,0
+TV.US,D,20250627,000000,2.42,2.425,2.27,2.28,1860319,0
+TV.US,D,20250630,000000,2.28,2.295,2.19,2.19,1327029,0
+TV.US,D,20250701,000000,2.2,2.27,2.182,2.25,1367038,0
+TV.US,D,20250702,000000,2.265,2.34,2.25,2.31,2368477,0
+TV.US,D,20250703,000000,2.32,2.36,2.31,2.34,461509,0
+TV.US,D,20250707,000000,2.37,2.37,2.25,2.25,2046815,0
+TV.US,D,20250708,000000,2.22,2.27,2.22,2.22,1350756,0
+TV.US,D,20250709,000000,2.23,2.2599,2.19,2.19,1091590,0
+TV.US,D,20250710,000000,2.17,2.22,2.15,2.16,975201,0
+TV.US,D,20250711,000000,2.13,2.195,2.1242,2.18,740602,0
+TV.US,D,20250714,000000,2.16,2.18,2.15,2.15,333271,0
+TV.US,D,20250715,000000,2.162,2.19,2.11,2.12,612379,0
+TV.US,D,20250716,000000,2.14,2.15,2.12,2.13,435827,0
+TV.US,D,20250717,000000,2.1105,2.14,2.07,2.1,818649,0
+TV.US,D,20250718,000000,2.12,2.125,2.03,2.08,1510358,0
+TV.US,D,20250721,000000,2.0802,2.15,2.08,2.14,2068440,0
+TV.US,D,20250722,000000,2.17,2.41,2.15,2.37,4057405,0
+TV.US,D,20250723,000000,2.47,2.535,2.43,2.45,2921752,0
+TV.US,D,20250724,000000,2.44,2.475,2.4,2.41,1041310,0
+TV.US,D,20250725,000000,2.44,2.46,2.335,2.37,1139539,0
+TV.US,D,20250728,000000,2.38,2.39,2.275,2.3,698928,0
+TV.US,D,20250729,000000,2.54,2.6,2.48,2.5,6504798,0
+TV.US,D,20250730,000000,2.55,2.82,2.511,2.81,4996291,0
+TV.US,D,20250731,000000,2.85,2.89,2.78,2.8,2691637,0
+TV.US,D,20250801,000000,2.77,2.8,2.69,2.72,1842747,0
+TV.US,D,20250804,000000,2.72,2.79,2.57,2.57,1360788,0
+TV.US,D,20250805,000000,2.581,2.59,2.405,2.45,2490212,0
+TV.US,D,20250806,000000,2.43,2.48,2.42,2.43,1247463,0
+TV.US,D,20250807,000000,2.44,2.49,2.405,2.46,854173,0
+TV.US,D,20250808,000000,2.42,2.5,2.35,2.38,1794924,0
+TV.US,D,20250811,000000,2.39,2.4,2.31,2.32,792963,0
+TV.US,D,20250812,000000,2.32,2.32,2.27,2.3,1124264,0
+TV.US,D,20250813,000000,2.31,2.38,2.29,2.38,2037818,0
+TV.US,D,20250814,000000,2.365,2.43,2.33,2.35,1102007,0
+TV.US,D,20250815,000000,2.36,2.47,2.36,2.47,846925,0
+TV.US,D,20250818,000000,2.47,2.51,2.42,2.5,1752011,0
+TV.US,D,20250819,000000,2.505,2.51,2.42,2.44,847288,0
+TV.US,D,20250820,000000,2.44,2.4554,2.36,2.37,884897,0
+TV.US,D,20250821,000000,2.38,2.41,2.335,2.36,1326428,0
+TV.US,D,20250822,000000,2.36,2.5128,2.33,2.49,1379151,0
+TV.US,D,20250825,000000,2.52,2.54,2.48,2.49,1021500,0
+TV.US,D,20250826,000000,2.48,2.54,2.44,2.47,954806,0
+TV.US,D,20250827,000000,2.55,2.73,2.51,2.69,2418615,0
+TV.US,D,20250828,000000,2.7,2.79,2.6614,2.77,2039334,0
+TV.US,D,20250829,000000,2.8,2.81,2.73,2.79,884914,0
+TV.US,D,20250902,000000,2.76,2.83,2.72,2.82,834171,0
+TV.US,D,20250903,000000,2.88,2.8999,2.795,2.83,979122,0
+TV.US,D,20250904,000000,2.83,2.89,2.795,2.84,1049681,0
+TV.US,D,20250905,000000,2.85,2.95,2.845,2.93,1667129,0
+TV.US,D,20250908,000000,2.92,2.95,2.83,2.85,1195924,0
+TV.US,D,20250909,000000,2.84,2.89,2.79,2.8,982728,0
+TV.US,D,20250910,000000,2.78,2.83,2.76,2.78,756320,0
+TV.US,D,20250911,000000,2.8,2.82,2.73,2.77,1080850,0
+TV.US,D,20250912,000000,2.8,2.9688,2.775,2.88,1134716,0
+TV.US,D,20250915,000000,2.88,2.89,2.84,2.85,735816,0
+TV.US,D,20250916,000000,2.85,2.93,2.825,2.92,776121,0
+TV.US,D,20250917,000000,2.93,2.935,2.81,2.83,1195970,0
+TV.US,D,20250918,000000,2.86,2.89,2.72,2.74,1155238,0
+TV.US,D,20250919,000000,2.7314,2.75,2.69,2.72,1175579,0
+TV.US,D,20250922,000000,2.69,2.77,2.69,2.77,1286712,0
+TV.US,D,20250923,000000,2.77,2.875,2.76,2.79,750982,0
+TV.US,D,20250924,000000,2.79,2.79,2.68,2.69,812592,0
+TV.US,D,20250925,000000,2.7,2.725,2.67,2.72,630400,0
+TV.US,D,20250926,000000,2.7,2.73,2.65,2.69,689083,0
+TV.US,D,20250929,000000,2.71,2.7199,2.63,2.64,447067,0
+TV.US,D,20250930,000000,2.6446,2.7,2.635,2.69,627332,0
+TV.US,D,20251001,000000,2.67,2.71,2.59,2.59,688143,0
+TV.US,D,20251002,000000,2.6,2.6351,2.53,2.54,3100028,0
+TV.US,D,20251003,000000,2.54,2.605,2.53,2.54,482032,0
+TV.US,D,20251006,000000,2.595,2.595,2.53,2.53,568284,0
+TV.US,D,20251007,000000,2.55,2.55,2.505,2.52,778328,0
+TV.US,D,20251008,000000,2.55,2.55,2.45,2.47,668091,0
+TV.US,D,20251009,000000,2.47,2.5,2.43,2.45,915209,0
+TV.US,D,20251010,000000,2.46,2.46,2.35,2.37,864633,0
+TV.US,D,20251013,000000,2.3957,2.42,2.37,2.37,552790,0
+TV.US,D,20251014,000000,2.35,2.42,2.34,2.4,632522,0
+TV.US,D,20251015,000000,2.45,2.5,2.43,2.43,618017,0
+TV.US,D,20251016,000000,2.43,2.475,2.42,2.44,707618,0
+TV.US,D,20251017,000000,2.45,2.45,2.35,2.39,787555,0
+TV.US,D,20251020,000000,2.4,2.455,2.395,2.45,403719,0
+TV.US,D,20251021,000000,2.45,2.46,2.38,2.39,1313832,0
+TV.US,D,20251022,000000,2.4,2.415,2.37,2.39,570486,0
+TV.US,D,20251023,000000,2.405,2.41,2.38,2.41,483495,0
+TV.US,D,20251024,000000,2.4,2.445,2.37,2.39,20807836,0
+TV.US,D,20251027,000000,2.4,2.55,2.4,2.52,4411501,0
+TV.US,D,20251028,000000,2.5,2.87,2.5,2.75,4169704,0
+TV.US,D,20251029,000000,2.75,2.85,2.74,2.75,1347982,0
+TV.US,D,20251030,000000,2.77,2.77,2.6,2.68,45359972,0
+TV.US,D,20251031,000000,2.69,2.74,2.62,2.64,1723568,0
+TV.US,D,20251103,000000,2.66,2.66,2.54,2.59,868420,0
+TV.US,D,20251104,000000,2.56,2.695,2.54,2.65,2100208,0
+TV.US,D,20251105,000000,2.69,2.828,2.685,2.82,2374056,0
+TV.US,D,20251106,000000,2.82,2.885,2.805,2.81,1160591,0
+TV.US,D,20251107,000000,2.82,2.85,2.78,2.85,870221,0
+TV.US,D,20251110,000000,2.8402,2.93,2.83,2.93,1330451,0
+TV.US,D,20251111,000000,2.92,2.9788,2.89,2.95,1105867,0
+TV.US,D,20251112,000000,2.96,3.1,2.925,3.07,1869762,0
+TV.US,D,20251113,000000,3.04,3.1,2.98,3,2055935,0
+TV.US,D,20251114,000000,2.95,2.981,2.88,2.93,1553642,0
+TV.US,D,20251117,000000,2.875,2.91,2.76,2.78,1272905,0
+TV.US,D,20251118,000000,2.85,2.9,2.78,2.84,921547,0
+TV.US,D,20251119,000000,2.84,2.885,2.78,2.8,770780,0
+TV.US,D,20251120,000000,2.8,2.86,2.695,2.72,1259507,0
+TV.US,D,20251121,000000,2.72,2.99,2.72,2.77,1632350,0
+TV.US,D,20251124,000000,2.735,2.785,2.7101,2.74,2310672,0
+TV.US,D,20251125,000000,2.79,2.79,2.71,2.71,3885181,0
+TV.US,D,20251126,000000,2.74,2.76,2.7,2.71,724623,0
+TV.US,D,20251128,000000,2.69,2.76,2.67,2.71,646163,0
+TV.US,D,20251201,000000,2.72,2.76,2.69,2.7,1889652,0
+TV.US,D,20251202,000000,2.72,2.755,2.72,2.72,856400,0
+TV.US,D,20251203,000000,2.7,2.75,2.695,2.73,960912,0
+TV.US,D,20251204,000000,2.75,2.76,2.685,2.76,753135,0
+TV.US,D,20251205,000000,2.7493,2.765,2.6734,2.68,537034,0
+TV.US,D,20251208,000000,2.7,2.73,2.67,2.72,1014578,0
+TV.US,D,20251209,000000,2.715,2.805,2.7,2.79,875103,0
+TV.US,D,20251210,000000,2.8,2.99,2.775,2.95,2166095,0
+TV.US,D,20251211,000000,2.96,3.065,2.96,2.99,5883571,0
+TV.US,D,20251212,000000,3.01,3.05,2.9296,2.99,2049954,0
+TV.US,D,20251215,000000,2.97,3.03,2.95,2.97,1842870,0
+TV.US,D,20251216,000000,2.975,3.08,2.95,3.05,1371018,0
+TV.US,D,20251217,000000,3.0713,3.15,3.06,3.09,2800877,0
+TV.US,D,20251218,000000,3.11,3.19,3.1,3.17,2391393,0
+TV.US,D,20251219,000000,3.1615,3.36,2.86,2.92,6127797,0
+TV.US,D,20251222,000000,2.96,3.04,2.925,3.03,2279376,0
+TV.US,D,20251223,000000,3.065,3.09,2.98,3,1270916,0
+TV.US,D,20251224,000000,3,3,2.93,2.96,818057,0
+TV.US,D,20251226,000000,3.009,3.0154,2.9415,2.95,451573,0
+TV.US,D,20251229,000000,2.985,3.08,2.9,2.92,1492173,0
+TV.US,D,20251230,000000,2.945,3.01,2.92,2.93,1319657,0
+TV.US,D,20251231,000000,2.91,2.925,2.875,2.91,3944539,0
+TV.US,D,20260102,000000,2.92,3.01,2.905,2.98,1140511,0
+TV.US,D,20260105,000000,2.98,3.07,2.97,3,648795,0
+TV.US,D,20260106,000000,3.03,3.1,2.955,2.99,1328484,0
+TV.US,D,20260107,000000,2.99,3,2.9,2.9,547315,0
+TV.US,D,20260108,000000,2.89,2.935,2.85,2.93,786866,0
+TV.US,D,20260109,000000,2.94,2.975,2.92,2.96,653974,0
+TV.US,D,20260112,000000,2.965,2.99,2.955,2.96,402130,0
+TV.US,D,20260113,000000,2.99,3,2.9,2.96,961806,0
+TV.US,D,20260114,000000,2.965,3.05,2.96,3.03,888869,0
+TV.US,D,20260115,000000,3.09,3.12,2.97,2.97,1169543,0
+TV.US,D,20260116,000000,3.02,3.02,2.955,2.99,917345,0
+TV.US,D,20260120,000000,3,3.15,3,3.14,1418405,0
+TV.US,D,20260121,000000,3.17,3.29,3.14,3.27,1794865,0
+TV.US,D,20260122,000000,3.29,3.475,3.27,3.4,2399831,0
+TV.US,D,20260123,000000,3.39,3.42,3.2887,3.32,899297,0
+TV.US,D,20260126,000000,3.365,3.4,3.3433,3.36,667990,0
+TV.US,D,20260127,000000,3.4,3.42,3.29,3.31,975399,0
+TV.US,D,20260128,000000,3.32,3.39,3.315,3.33,619583,0
+TV.US,D,20260129,000000,3.37,3.435,3.2,3.25,984761,0
+TV.US,D,20260130,000000,3.22,3.29,3.19,3.27,822834,0
+TV.US,D,20260202,000000,3.26,3.34,3.22,3.24,510718,0
+TV.US,D,20260203,000000,3.31,3.315,3.11,3.19,1700326,0
+TV.US,D,20260204,000000,3.17,3.23,3.15,3.16,670595,0
+TV.US,D,20260205,000000,3.15,3.2,3.0515,3.1,869300,0
+TV.US,D,20260206,000000,3.13,3.215,3.115,3.17,769750,0
+TV.US,D,20260209,000000,3.1964,3.255,3.17,3.21,1387563,0
+TV.US,D,20260210,000000,3.23,3.31,3.23,3.3,1196137,0
+TV.US,D,20260211,000000,3.3191,3.355,3.26,3.32,885085,0
+TV.US,D,20260212,000000,3.36,3.45,3.275,3.29,1408730,0
+TV.US,D,20260213,000000,3.285,3.32,3.225,3.31,1758691,0
+TV.US,D,20260217,000000,3.328,3.35,3.155,3.25,2760428,0
+TV.US,D,20260218,000000,3.24,3.4,3.24,3.37,4654813,0
diff --git a/daily/us/nyse stocks/2/twi.us.txt b/daily/us/nyse stocks/2/twi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e62ac823adc70cba25e1a18e7e9365e119a0722
--- /dev/null
+++ b/daily/us/nyse stocks/2/twi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWI.US,D,20050225,000000,10.269,10.505,9.552,10.505,714638,0
+TWI.US,D,20050228,000000,11.186,11.961,10.91,11.252,1185916,0
+TWI.US,D,20050301,000000,11.186,11.186,10.91,11.076,80347,0
+TWI.US,D,20050302,000000,11.096,11.262,11.027,11.067,250187,0
+TWI.US,D,20050303,000000,11.106,11.106,10.95,11.057,550075,0
+TWI.US,D,20050304,000000,11.067,11.327,11.067,11.252,444877,0
+TWI.US,D,20050307,000000,11.186,11.252,11.047,11.166,148079,0
+TWI.US,D,20050308,000000,11.067,11.106,10.96,11,262676,0
+TWI.US,D,20050309,000000,10.97,11.176,10.91,11.156,123354,0
+TWI.US,D,20050310,000000,11.186,11.252,11.047,11.086,128379,0
+TWI.US,D,20050311,000000,11.166,11.376,11.146,11.317,96445,0
+TWI.US,D,20050314,000000,11.262,11.297,10.795,10.93,350236,0
+TWI.US,D,20050315,000000,10.872,11.327,10.872,11.297,357706,0
+TWI.US,D,20050316,000000,11.262,11.29,11.009,11.018,129282,0
+TWI.US,D,20050317,000000,10.99,11.076,10.93,11.067,64897,0
+TWI.US,D,20050318,000000,11.057,11.106,10.92,11.086,63606,0
+TWI.US,D,20050321,000000,11.047,11.206,11.027,11.076,70562,0
+TWI.US,D,20050322,000000,11.076,11.337,11.076,11.297,387578,0
+TWI.US,D,20050323,000000,11.307,11.415,11.086,11.262,651804,0
+TWI.US,D,20050324,000000,11.262,11.376,11.224,11.262,62838,0
+TWI.US,D,20050328,000000,11.262,11.297,11.186,11.272,99019,0
+TWI.US,D,20050329,000000,11.262,11.395,11.206,11.224,99019,0
+TWI.US,D,20050330,000000,11.224,11.307,11.116,11.156,245294,0
+TWI.US,D,20050331,000000,11.156,11.233,11.116,11.166,118721,0
+TWI.US,D,20050401,000000,11.243,11.434,10.95,10.97,91809,0
+TWI.US,D,20050404,000000,10.97,11.009,10.795,10.854,83825,0
+TWI.US,D,20050405,000000,10.901,11.206,10.834,11.166,120783,0
+TWI.US,D,20050406,000000,11.166,11.233,10.97,11.206,79317,0
+TWI.US,D,20050407,000000,11.224,11.243,11,11.018,23948,0
+TWI.US,D,20050408,000000,11.018,11.126,10.97,11.009,35669,0
+TWI.US,D,20050411,000000,11,11.243,11,11.126,50345,0
+TWI.US,D,20050412,000000,11.126,11.196,10.92,10.96,143701,0
+TWI.US,D,20050413,000000,10.93,10.97,10.737,10.901,190053,0
+TWI.US,D,20050414,000000,10.93,10.93,10.64,10.65,186964,0
+TWI.US,D,20050415,000000,10.65,10.66,10.455,10.572,201899,0
+TWI.US,D,20050418,000000,10.495,10.543,10.191,10.25,242330,0
+TWI.US,D,20050419,000000,10.329,10.767,10.329,10.679,495742,0
+TWI.US,D,20050420,000000,10.679,10.94,10.679,10.844,201260,0
+TWI.US,D,20050421,000000,10.872,10.891,10.62,10.872,120264,0
+TWI.US,D,20050422,000000,10.91,10.91,10.62,10.718,117817,0
+TWI.US,D,20050425,000000,10.718,10.872,10.718,10.872,67729,0
+TWI.US,D,20050426,000000,10.91,10.91,10.775,10.891,2400931,0
+TWI.US,D,20050427,000000,10.891,10.97,10.834,10.95,416422,0
+TWI.US,D,20050428,000000,11.009,11.027,10.775,10.881,343541,0
+TWI.US,D,20050429,000000,10.854,10.854,10.523,10.523,268086,0
+TWI.US,D,20050502,000000,10.523,10.737,10.505,10.699,135848,0
+TWI.US,D,20050503,000000,10.699,10.95,10.62,10.747,210272,0
+TWI.US,D,20050504,000000,10.699,10.98,10.679,10.93,463549,0
+TWI.US,D,20050505,000000,10.93,11.067,10.93,11.009,144472,0
+TWI.US,D,20050506,000000,11.067,11.262,11.027,11.215,503981,0
+TWI.US,D,20050509,000000,11.243,11.551,11.233,11.405,281349,0
+TWI.US,D,20050510,000000,11.415,11.531,11.327,11.337,306199,0
+TWI.US,D,20050511,000000,11.415,11.608,11.337,11.579,200356,0
+TWI.US,D,20050512,000000,11.579,11.589,11.337,11.337,201130,0
+TWI.US,D,20050513,000000,11.347,11.376,11.136,11.146,191859,0
+TWI.US,D,20050516,000000,11.146,11.146,10.872,11,241046,0
+TWI.US,D,20050517,000000,10.95,10.99,10.757,10.854,78548,0
+TWI.US,D,20050518,000000,11,11.327,10.93,11.327,141638,0
+TWI.US,D,20050519,000000,11.337,11.337,11.215,11.224,120006,0
+TWI.US,D,20050520,000000,11.243,11.395,11.196,11.337,75841,0
+TWI.US,D,20050523,000000,11.243,11.415,11.106,11.395,239630,0
+TWI.US,D,20050524,000000,11.337,11.483,11.317,11.376,68632,0
+TWI.US,D,20050525,000000,11.357,11.483,11.233,11.473,57301,0
+TWI.US,D,20050526,000000,11.483,11.628,11.473,11.56,67729,0
+TWI.US,D,20050527,000000,11.569,11.707,11.464,11.521,541065,0
+TWI.US,D,20050531,000000,11.493,11.56,11.444,11.473,115630,0
+TWI.US,D,20050601,000000,11.473,11.598,11.473,11.512,70950,0
+TWI.US,D,20050602,000000,11.512,11.56,11.454,11.512,64123,0
+TWI.US,D,20050603,000000,11.454,11.608,11.454,11.579,42105,0
+TWI.US,D,20050606,000000,11.569,12.018,11.551,11.911,225980,0
+TWI.US,D,20050607,000000,11.911,12.096,11.911,12.037,161082,0
+TWI.US,D,20050608,000000,12.037,12.037,11.971,11.999,57815,0
+TWI.US,D,20050609,000000,11.941,12.106,11.941,12.057,306073,0
+TWI.US,D,20050610,000000,12.018,12.25,12.018,12.135,117690,0
+TWI.US,D,20050613,000000,12.057,12.299,12.057,12.299,80479,0
+TWI.US,D,20050614,000000,12.309,12.309,12.145,12.183,177953,0
+TWI.US,D,20050615,000000,12.155,12.299,12.018,12.037,158767,0
+TWI.US,D,20050616,000000,12.057,12.067,11.864,11.873,97859,0
+TWI.US,D,20050617,000000,11.873,11.873,11.727,11.727,629140,0
+TWI.US,D,20050620,000000,11.727,11.727,11.415,11.434,201003,0
+TWI.US,D,20050621,000000,11.367,11.367,10.757,10.834,904952,0
+TWI.US,D,20050622,000000,10.834,10.872,10.349,10.388,590768,0
+TWI.US,D,20050623,000000,10.329,10.523,10.25,10.368,357706,0
+TWI.US,D,20050624,000000,10.455,10.815,10.329,10.368,913709,0
+TWI.US,D,20050627,000000,10.563,10.94,10.495,10.689,219543,0
+TWI.US,D,20050628,000000,10.64,10.93,10.64,10.747,137905,0
+TWI.US,D,20050629,000000,10.679,10.95,10.6,10.854,165334,0
+TWI.US,D,20050630,000000,10.815,10.891,10.767,10.854,148981,0
+TWI.US,D,20050701,000000,10.834,10.872,10.757,10.785,56658,0
+TWI.US,D,20050705,000000,10.767,10.95,10.767,10.872,200741,0
+TWI.US,D,20050706,000000,10.834,10.901,10.679,10.699,53436,0
+TWI.US,D,20050707,000000,10.64,10.795,10.505,10.689,57815,0
+TWI.US,D,20050708,000000,10.679,11.116,10.66,11.086,107902,0
+TWI.US,D,20050711,000000,11.047,11.186,10.99,11.037,255596,0
+TWI.US,D,20050712,000000,11,11.047,10.805,10.815,112925,0
+TWI.US,D,20050713,000000,10.824,10.872,10.737,10.795,55500,0
+TWI.US,D,20050714,000000,10.785,10.815,10.728,10.775,54594,0
+TWI.US,D,20050715,000000,10.728,10.872,10.718,10.872,33995,0
+TWI.US,D,20050718,000000,10.795,10.95,10.67,10.834,86915,0
+TWI.US,D,20050719,000000,10.872,11.057,10.872,11.037,43136,0
+TWI.US,D,20050720,000000,10.99,10.99,10.815,10.97,176020,0
+TWI.US,D,20050721,000000,10.97,11.047,10.699,10.699,125288,0
+TWI.US,D,20050722,000000,10.747,10.95,10.728,10.95,85886,0
+TWI.US,D,20050725,000000,10.91,10.94,10.699,10.699,126447,0
+TWI.US,D,20050726,000000,10.689,10.805,10.679,10.757,310835,0
+TWI.US,D,20050727,000000,10.757,10.844,10.66,10.718,258044,0
+TWI.US,D,20050728,000000,10.66,10.718,9.805,10.211,589094,0
+TWI.US,D,20050729,000000,10.211,10.211,10.058,10.174,342254,0
+TWI.US,D,20050801,000000,10.164,10.66,10.164,10.64,315986,0
+TWI.US,D,20050802,000000,10.58,11.009,10.553,11.009,232674,0
+TWI.US,D,20050803,000000,10.99,11.106,10.824,10.872,709490,0
+TWI.US,D,20050804,000000,10.834,10.93,10.737,10.757,126061,0
+TWI.US,D,20050805,000000,10.63,10.699,10.465,10.523,69921,0
+TWI.US,D,20050808,000000,10.563,10.563,10.329,10.349,85886,0
+TWI.US,D,20050809,000000,10.388,10.553,10.289,10.309,153486,0
+TWI.US,D,20050810,000000,10.329,10.407,10.259,10.407,316502,0
+TWI.US,D,20050811,000000,10.446,10.515,10.349,10.475,407408,0
+TWI.US,D,20050812,000000,10.465,10.66,10.378,10.58,89621,0
+TWI.US,D,20050815,000000,10.58,10.93,10.523,10.757,128635,0
+TWI.US,D,20050816,000000,10.718,10.718,10.446,10.485,1044150,0
+TWI.US,D,20050817,000000,10.427,10.679,10.427,10.64,469219,0
+TWI.US,D,20050818,000000,10.58,10.854,10.58,10.767,272852,0
+TWI.US,D,20050819,000000,10.775,10.824,10.699,10.824,157219,0
+TWI.US,D,20050822,000000,10.824,10.881,10.737,10.824,782368,0
+TWI.US,D,20050823,000000,10.795,10.881,10.767,10.775,334656,0
+TWI.US,D,20050824,000000,10.815,10.824,10.62,10.718,91423,0
+TWI.US,D,20050825,000000,10.679,10.854,10.679,10.747,135197,0
+TWI.US,D,20050826,000000,10.775,10.854,10.718,10.747,114599,0
+TWI.US,D,20050829,000000,10.699,10.795,10.66,10.747,160184,0
+TWI.US,D,20050830,000000,10.795,10.891,10.67,10.67,154002,0
+TWI.US,D,20050831,000000,10.699,10.767,10.58,10.61,543382,0
+TWI.US,D,20050901,000000,10.66,10.737,10.61,10.709,105719,0
+TWI.US,D,20050902,000000,10.757,10.775,10.485,10.59,67729,0
+TWI.US,D,20050906,000000,10.533,10.64,10.368,10.64,157091,0
+TWI.US,D,20050907,000000,10.64,10.91,10.58,10.91,163402,0
+TWI.US,D,20050908,000000,10.91,11.027,10.854,10.91,152970,0
+TWI.US,D,20050909,000000,10.95,11.196,10.872,11.176,167134,0
+TWI.US,D,20050912,000000,11.146,11.317,11.057,11.317,139066,0
+TWI.US,D,20050913,000000,11.307,11.307,11.126,11.146,64123,0
+TWI.US,D,20050914,000000,11.262,11.262,10.97,11.009,75071,0
+TWI.US,D,20050915,000000,11.047,11.262,10.95,11.233,142155,0
+TWI.US,D,20050916,000000,11.297,11.317,11.126,11.146,177053,0
+TWI.US,D,20050919,000000,11.126,11.126,10.891,10.98,88849,0
+TWI.US,D,20050920,000000,11.057,11.156,11.047,11.057,98636,0
+TWI.US,D,20050921,000000,11.009,11.009,10.854,10.93,134302,0
+TWI.US,D,20050922,000000,11.009,11.009,10.62,10.709,193402,0
+TWI.US,D,20050923,000000,10.67,10.767,10.58,10.699,135586,0
+TWI.US,D,20050926,000000,10.775,10.891,10.699,10.891,80608,0
+TWI.US,D,20050927,000000,10.95,10.95,10.62,10.689,164173,0
+TWI.US,D,20050928,000000,10.747,10.805,10.679,10.689,330024,0
+TWI.US,D,20050929,000000,10.689,10.728,10.563,10.63,110222,0
+TWI.US,D,20050930,000000,10.63,10.737,10.563,10.66,142540,0
+TWI.US,D,20051003,000000,10.59,10.737,10.572,10.737,125029,0
+TWI.US,D,20051004,000000,10.66,10.66,10.388,10.407,198423,0
+TWI.US,D,20051005,000000,10.407,10.446,10.279,10.309,246197,0
+TWI.US,D,20051006,000000,10.309,10.368,10.211,10.23,171382,0
+TWI.US,D,20051007,000000,10.289,10.437,10.24,10.309,144086,0
+TWI.US,D,20051010,000000,10.309,10.485,10.309,10.427,162757,0
+TWI.US,D,20051011,000000,10.427,10.679,10.269,10.309,152844,0
+TWI.US,D,20051012,000000,13.59,13.667,13.358,13.408,4242768,0
+TWI.US,D,20051013,000000,13.368,13.428,13.328,13.338,850871,0
+TWI.US,D,20051014,000000,13.368,13.378,13.28,13.338,969983,0
+TWI.US,D,20051017,000000,13.378,13.378,13.161,13.318,802973,0
+TWI.US,D,20051018,000000,13.318,13.378,13.28,13.308,270278,0
+TWI.US,D,20051019,000000,13.28,13.398,13.181,13.398,364531,0
+TWI.US,D,20051020,000000,13.398,13.398,13.28,13.289,151298,0
+TWI.US,D,20051021,000000,13.308,13.59,13.26,13.523,1800374,0
+TWI.US,D,20051024,000000,13.803,14.116,13.784,14.077,1860120,0
+TWI.US,D,20051025,000000,13.941,13.941,13.794,13.862,438698,0
+TWI.US,D,20051026,000000,13.862,14.057,13.832,13.842,223792,0
+TWI.US,D,20051027,000000,13.822,13.832,13.484,13.59,282377,0
+TWI.US,D,20051028,000000,13.667,13.832,13.446,13.647,217352,0
+TWI.US,D,20051031,000000,13.735,13.921,13.677,13.764,132112,0
+TWI.US,D,20051101,000000,13.707,13.901,13.707,13.812,195724,0
+TWI.US,D,20051102,000000,13.812,13.812,13.571,13.637,129019,0
+TWI.US,D,20051103,000000,13.677,13.716,13.561,13.561,270792,0
+TWI.US,D,20051104,000000,13.59,13.628,13.552,13.571,216194,0
+TWI.US,D,20051107,000000,13.59,13.609,13.484,13.533,224175,0
+TWI.US,D,20051108,000000,13.561,13.561,13.27,13.28,791509,0
+TWI.US,D,20051109,000000,13.318,13.338,13.28,13.299,608926,0
+TWI.US,D,20051110,000000,13.299,13.318,13.124,13.143,355771,0
+TWI.US,D,20051111,000000,13.124,13.143,12.855,13.046,546992,0
+TWI.US,D,20051114,000000,13.008,13.018,12.572,12.894,537849,0
+TWI.US,D,20051115,000000,12.933,13.018,12.815,12.97,247097,0
+TWI.US,D,20051116,000000,13.065,13.299,12.97,13.201,227782,0
+TWI.US,D,20051117,000000,13.201,13.25,13.095,13.181,127733,0
+TWI.US,D,20051118,000000,13.201,13.28,13.151,13.28,219027,0
+TWI.US,D,20051121,000000,13.231,13.308,13.191,13.299,409469,0
+TWI.US,D,20051122,000000,13.231,13.418,13.231,13.398,192500,0
+TWI.US,D,20051123,000000,13.418,13.455,13.378,13.428,97859,0
+TWI.US,D,20051125,000000,13.378,13.571,13.378,13.571,45324,0
+TWI.US,D,20051128,000000,13.494,13.542,13.358,13.398,137392,0
+TWI.US,D,20051129,000000,13.398,13.438,13.338,13.408,80089,0
+TWI.US,D,20051130,000000,13.378,13.464,13.358,13.388,218770,0
+TWI.US,D,20051201,000000,13.368,13.464,13.358,13.398,352940,0
+TWI.US,D,20051202,000000,13.368,13.418,13.338,13.408,63867,0
+TWI.US,D,20051205,000000,13.398,13.428,13.318,13.408,68503,0
+TWI.US,D,20051206,000000,13.438,13.514,13.398,13.438,83311,0
+TWI.US,D,20051207,000000,13.455,13.464,13.438,13.438,48929,0
+TWI.US,D,20051208,000000,13.455,13.504,13.398,13.464,98377,0
+TWI.US,D,20051209,000000,13.484,13.504,13.408,13.438,78418,0
+TWI.US,D,20051212,000000,13.484,13.609,13.446,13.464,403034,0
+TWI.US,D,20051213,000000,13.474,13.494,13.368,13.418,134684,0
+TWI.US,D,20051214,000000,13.438,13.438,13.328,13.378,75329,0
+TWI.US,D,20051215,000000,13.338,13.398,13.328,13.398,326162,0
+TWI.US,D,20051216,000000,13.318,13.348,13.28,13.338,319846,0
+TWI.US,D,20051219,000000,13.338,13.338,13.201,13.221,66571,0
+TWI.US,D,20051220,000000,13.211,13.26,13.201,13.241,97476,0
+TWI.US,D,20051221,000000,13.26,13.289,13.221,13.28,190184,0
+TWI.US,D,20051222,000000,13.299,13.552,13.28,13.542,140222,0
+TWI.US,D,20051223,000000,13.542,13.59,13.533,13.58,29743,0
+TWI.US,D,20051227,000000,13.552,13.677,13.533,13.59,93355,0
+TWI.US,D,20051228,000000,13.542,13.667,13.533,13.552,96445,0
+TWI.US,D,20051229,000000,13.561,13.58,13.514,13.533,158767,0
+TWI.US,D,20051230,000000,13.514,13.523,13.358,13.398,124257,0
+TWI.US,D,20060103,000000,13.378,13.552,13.358,13.474,196107,0
+TWI.US,D,20060104,000000,13.494,13.599,13.438,13.484,1140593,0
+TWI.US,D,20060105,000000,13.484,13.571,13.398,13.438,160825,0
+TWI.US,D,20060106,000000,13.418,13.542,13.418,13.418,203446,0
+TWI.US,D,20060109,000000,13.418,13.552,13.418,13.484,193787,0
+TWI.US,D,20060110,000000,13.398,13.552,13.398,13.542,224048,0
+TWI.US,D,20060111,000000,13.533,13.533,13.28,13.464,243365,0
+TWI.US,D,20060112,000000,13.438,13.523,13.428,13.514,81766,0
+TWI.US,D,20060113,000000,13.494,13.647,13.446,13.58,139192,0
+TWI.US,D,20060117,000000,13.59,13.667,13.59,13.637,106874,0
+TWI.US,D,20060118,000000,13.552,13.637,13.552,13.571,172802,0
+TWI.US,D,20060119,000000,13.514,13.618,13.514,13.58,151041,0
+TWI.US,D,20060120,000000,13.609,13.609,13.378,13.438,160825,0
+TWI.US,D,20060123,000000,13.514,13.514,13.428,13.455,55367,0
+TWI.US,D,20060124,000000,13.418,13.494,13.388,13.428,144731,0
+TWI.US,D,20060125,000000,13.428,13.484,13.418,13.474,69921,0
+TWI.US,D,20060126,000000,13.514,13.571,13.484,13.533,102884,0
+TWI.US,D,20060127,000000,13.533,13.657,13.533,13.599,104426,0
+TWI.US,D,20060130,000000,13.59,13.609,13.571,13.599,49832,0
+TWI.US,D,20060131,000000,13.59,13.697,13.58,13.697,77260,0
+TWI.US,D,20060201,000000,13.667,13.687,13.609,13.609,111768,0
+TWI.US,D,20060202,000000,13.628,13.687,13.201,13.667,256498,0
+TWI.US,D,20060203,000000,13.628,13.667,13.59,13.59,140484,0
+TWI.US,D,20060206,000000,13.59,13.628,13.484,13.514,83311,0
+TWI.US,D,20060207,000000,13.533,13.571,13.378,13.418,253150,0
+TWI.US,D,20060208,000000,13.438,13.494,13.418,13.474,65156,0
+TWI.US,D,20060209,000000,13.464,13.59,13.464,13.571,57815,0
+TWI.US,D,20060210,000000,13.533,13.59,13.474,13.59,60777,0
+TWI.US,D,20060213,000000,13.552,13.609,13.455,13.474,134430,0
+TWI.US,D,20060214,000000,13.514,13.618,13.474,13.571,60648,0
+TWI.US,D,20060215,000000,13.533,13.59,13.514,13.571,93482,0
+TWI.US,D,20060216,000000,13.628,13.628,13.494,13.494,83440,0
+TWI.US,D,20060217,000000,13.533,13.533,13.455,13.455,82926,0
+TWI.US,D,20060221,000000,13.455,13.494,13.418,13.438,26780,0
+TWI.US,D,20060222,000000,13.438,13.484,13.398,13.418,69408,0
+TWI.US,D,20060223,000000,13.398,13.438,13.398,13.418,57943,0
+TWI.US,D,20060224,000000,13.418,13.446,13.368,13.418,112669,0
+TWI.US,D,20060227,000000,13.398,13.533,13.398,13.494,234222,0
+TWI.US,D,20060228,000000,13.494,13.504,13.455,13.464,311352,0
+TWI.US,D,20060301,000000,13.474,13.504,13.455,13.494,192245,0
+TWI.US,D,20060302,000000,13.494,13.494,13.438,13.464,90132,0
+TWI.US,D,20060303,000000,13.455,13.552,13.446,13.474,81894,0
+TWI.US,D,20060306,000000,13.455,13.474,13.438,13.438,49186,0
+TWI.US,D,20060307,000000,13.446,13.446,13.289,13.308,167651,0
+TWI.US,D,20060308,000000,13.308,13.328,13.211,13.241,294871,0
+TWI.US,D,20060309,000000,13.221,13.241,13.085,13.105,198941,0
+TWI.US,D,20060310,000000,13.105,13.161,12.98,13.036,79834,0
+TWI.US,D,20060313,000000,12.97,13.075,12.864,12.923,263962,0
+TWI.US,D,20060314,000000,12.933,13.151,12.933,13.056,195206,0
+TWI.US,D,20060315,000000,13.095,13.151,12.933,13.105,135197,0
+TWI.US,D,20060316,000000,13.065,13.26,13.046,13.25,72621,0
+TWI.US,D,20060317,000000,13.28,13.28,13.105,13.124,231391,0
+TWI.US,D,20060320,000000,13.105,13.151,12.962,13.046,163657,0
+TWI.US,D,20060321,000000,13.046,13.046,12.894,12.894,95673,0
+TWI.US,D,20060322,000000,12.874,13.115,12.855,13.115,196238,0
+TWI.US,D,20060323,000000,13.115,13.161,12.99,12.999,99405,0
+TWI.US,D,20060324,000000,13.008,13.018,12.933,12.99,56909,0
+TWI.US,D,20060327,000000,13.027,13.085,13.027,13.056,53694,0
+TWI.US,D,20060328,000000,13.056,13.201,13.027,13.095,72752,0
+TWI.US,D,20060329,000000,13.046,13.143,13.046,13.124,42105,0
+TWI.US,D,20060330,000000,13.201,13.231,13.018,13.201,1240638,0
+TWI.US,D,20060331,000000,13.211,13.455,13.211,13.408,77131,0
+TWI.US,D,20060403,000000,13.408,13.882,13.408,13.784,768465,0
+TWI.US,D,20060404,000000,13.862,13.862,13.647,13.803,650388,0
+TWI.US,D,20060405,000000,13.784,14.018,13.754,13.941,725585,0
+TWI.US,D,20060406,000000,13.941,14.047,13.931,13.988,922849,0
+TWI.US,D,20060407,000000,13.988,13.998,13.744,13.862,408051,0
+TWI.US,D,20060410,000000,13.95,13.95,13.628,13.744,175636,0
+TWI.US,D,20060411,000000,13.637,13.735,13.599,13.657,174086,0
+TWI.US,D,20060412,000000,13.657,13.677,12.512,13.358,2028928,0
+TWI.US,D,20060413,000000,13.338,13.523,13.26,13.523,691716,0
+TWI.US,D,20060417,000000,13.552,13.561,13.26,13.438,358996,0
+TWI.US,D,20060418,000000,13.464,13.523,13.418,13.494,284829,0
+TWI.US,D,20060419,000000,13.494,13.552,13.446,13.455,296670,0
+TWI.US,D,20060420,000000,13.58,13.667,13.58,13.637,362085,0
+TWI.US,D,20060421,000000,13.803,13.803,13.533,13.628,335819,0
+TWI.US,D,20060424,000000,13.667,14.096,13.628,14.086,1115223,0
+TWI.US,D,20060425,000000,14.096,14.581,13.978,14.483,1079942,0
+TWI.US,D,20060426,000000,14.483,14.483,14.203,14.406,602874,0
+TWI.US,D,20060427,000000,14.327,14.474,14.165,14.262,294741,0
+TWI.US,D,20060428,000000,14.272,15.3,14.272,14.978,947444,0
+TWI.US,D,20060501,000000,15.055,15.3,14.93,14.949,471535,0
+TWI.US,D,20060502,000000,14.949,15.035,14.93,15.007,229199,0
+TWI.US,D,20060503,000000,14.913,15.007,14.804,14.804,273491,0
+TWI.US,D,20060504,000000,14.834,15.144,14.756,15.144,253405,0
+TWI.US,D,20060505,000000,15.213,15.33,15.144,15.33,259845,0
+TWI.US,D,20060508,000000,15.213,15.3,15.144,15.154,161207,0
+TWI.US,D,20060509,000000,15.144,15.349,15.144,15.34,176151,0
+TWI.US,D,20060510,000000,15.261,15.27,15.035,15.194,198685,0
+TWI.US,D,20060511,000000,15.154,15.28,15.104,15.184,141000,0
+TWI.US,D,20060512,000000,15.144,15.154,14.894,14.894,93997,0
+TWI.US,D,20060515,000000,14.834,15.065,14.601,14.894,418997,0
+TWI.US,D,20060516,000000,14.894,14.949,14.601,14.814,96960,0
+TWI.US,D,20060517,000000,14.736,14.988,14.611,14.679,134944,0
+TWI.US,D,20060518,000000,14.794,14.922,14.66,14.804,80089,0
+TWI.US,D,20060519,000000,14.726,14.949,14.601,14.93,110866,0
+TWI.US,D,20060522,000000,14.949,14.949,14.581,14.804,260617,0
+TWI.US,D,20060523,000000,14.894,14.949,14.774,14.854,303627,0
+TWI.US,D,20060524,000000,14.746,14.824,14.688,14.765,185549,0
+TWI.US,D,20060525,000000,14.824,14.874,14.601,14.621,243365,0
+TWI.US,D,20060526,000000,14.66,14.949,14.66,14.913,188124,0
+TWI.US,D,20060530,000000,14.93,15.025,14.894,14.988,298733,0
+TWI.US,D,20060531,000000,14.949,14.978,14.717,14.93,118460,0
+TWI.US,D,20060601,000000,14.959,15.134,14.959,15.094,90390,0
+TWI.US,D,20060602,000000,15.094,15.104,14.949,15.055,45324,0
+TWI.US,D,20060605,000000,15.055,15.075,14.541,14.561,406894,0
+TWI.US,D,20060606,000000,14.521,14.521,14.233,14.483,435864,0
+TWI.US,D,20060607,000000,14.64,15.025,14.502,14.903,565529,0
+TWI.US,D,20060608,000000,14.903,14.913,14.621,14.66,567847,0
+TWI.US,D,20060609,000000,14.746,14.903,14.601,14.794,407923,0
+TWI.US,D,20060612,000000,14.794,14.794,14.541,14.611,134042,0
+TWI.US,D,20060613,000000,14.561,14.688,13.822,13.832,246713,0
+TWI.US,D,20060614,000000,13.707,13.784,13.26,13.58,667253,0
+TWI.US,D,20060615,000000,13.687,14.272,13.687,14.116,246067,0
+TWI.US,D,20060616,000000,13.368,14.243,13.368,14.233,313928,0
+TWI.US,D,20060619,000000,14.193,14.203,14.018,14.116,137004,0
+TWI.US,D,20060620,000000,14.106,14.175,13.978,14.165,203708,0
+TWI.US,D,20060621,000000,14.165,14.252,13.901,14.155,352170,0
+TWI.US,D,20060622,000000,14.135,14.347,14.067,14.327,365431,0
+TWI.US,D,20060623,000000,13.58,14.746,13.58,14.581,334656,0
+TWI.US,D,20060626,000000,14.679,14.717,14.502,14.717,279547,0
+TWI.US,D,20060627,000000,14.736,14.736,14.366,14.416,119751,0
+TWI.US,D,20060628,000000,14.416,14.521,14.386,14.474,219415,0
+TWI.US,D,20060629,000000,14.571,14.874,14.396,14.864,147823,0
+TWI.US,D,20060630,000000,14.784,15.025,14.531,14.531,433806,0
+TWI.US,D,20060703,000000,14.541,14.746,14.483,14.611,102884,0
+TWI.US,D,20060705,000000,14.512,14.756,14.425,14.561,249802,0
+TWI.US,D,20060706,000000,14.561,14.834,14.561,14.834,209114,0
+TWI.US,D,20060707,000000,14.794,15.065,14.717,14.894,212071,0
+TWI.US,D,20060710,000000,14.949,15.065,14.913,15.055,102111,0
+TWI.US,D,20060711,000000,15.045,15.045,14.756,14.834,121424,0
+TWI.US,D,20060712,000000,14.824,14.824,14.31,14.601,287528,0
+TWI.US,D,20060713,000000,14.521,14.521,14.155,14.252,217740,0
+TWI.US,D,20060714,000000,13.523,14.252,13.523,14.175,351653,0
+TWI.US,D,20060717,000000,14.096,14.262,14.096,14.262,134815,0
+TWI.US,D,20060718,000000,14.31,14.425,14.116,14.233,186707,0
+TWI.US,D,20060719,000000,14.233,14.679,14.233,14.591,79317,0
+TWI.US,D,20060720,000000,14.669,14.679,13.988,14.018,77131,0
+TWI.US,D,20060721,000000,14.018,14.155,13.794,14.038,119494,0
+TWI.US,D,20060724,000000,14.135,14.357,14.135,14.327,65028,0
+TWI.US,D,20060725,000000,14.386,14.601,14.292,14.357,53178,0
+TWI.US,D,20060726,000000,14.272,14.474,14.018,14.425,116661,0
+TWI.US,D,20060727,000000,14.521,14.521,13.978,14.057,104040,0
+TWI.US,D,20060728,000000,13.784,13.95,13.124,13.842,494454,0
+TWI.US,D,20060731,000000,13.784,14.175,13.744,14.008,222117,0
+TWI.US,D,20060801,000000,13.96,14.292,13.882,14.272,306073,0
+TWI.US,D,20060802,000000,14.292,14.396,14.282,14.376,248903,0
+TWI.US,D,20060803,000000,14.31,14.591,14.31,14.425,212980,0
+TWI.US,D,20060804,000000,14.541,14.707,14.213,14.272,143832,0
+TWI.US,D,20060807,000000,14.213,14.272,14.008,14.155,81376,0
+TWI.US,D,20060808,000000,14.175,14.31,13.862,13.96,116272,0
+TWI.US,D,20060809,000000,14.057,14.213,13.941,13.95,188381,0
+TWI.US,D,20060810,000000,13.862,13.921,13.637,13.852,127347,0
+TWI.US,D,20060811,000000,13.784,13.784,13.59,13.667,240532,0
+TWI.US,D,20060814,000000,13.687,13.764,13.514,13.618,236929,0
+TWI.US,D,20060815,000000,13.744,13.784,13.388,13.418,253666,0
+TWI.US,D,20060816,000000,13.455,13.474,13.241,13.299,201899,0
+TWI.US,D,20060817,000000,13.299,13.707,13.181,13.687,246067,0
+TWI.US,D,20060818,000000,13.803,14.067,13.368,14.067,207954,0
+TWI.US,D,20060821,000000,14.038,14.038,13.657,13.744,193916,0
+TWI.US,D,20060822,000000,13.725,13.941,13.628,13.911,129920,0
+TWI.US,D,20060823,000000,13.901,14.077,13.882,13.998,191607,0
+TWI.US,D,20060824,000000,13.998,14.057,13.571,13.735,158249,0
+TWI.US,D,20060825,000000,13.697,13.725,13.455,13.494,103397,0
+TWI.US,D,20060828,000000,13.494,13.504,13.308,13.308,102240,0
+TWI.US,D,20060829,000000,13.318,13.474,13.201,13.455,165462,0
+TWI.US,D,20060830,000000,13.628,13.784,13.628,13.735,69666,0
+TWI.US,D,20060831,000000,13.744,13.784,13.687,13.687,55627,0
+TWI.US,D,20060901,000000,13.735,14.057,13.725,14.057,239375,0
+TWI.US,D,20060905,000000,14.057,14.272,14.018,14.272,371868,0
+TWI.US,D,20060906,000000,14.262,14.366,14.193,14.318,155288,0
+TWI.US,D,20060907,000000,14.337,14.357,14.067,14.116,110222,0
+TWI.US,D,20060908,000000,14.116,14.175,13.941,13.941,79577,0
+TWI.US,D,20060911,000000,13.95,13.988,13.872,13.931,135458,0
+TWI.US,D,20060912,000000,13.901,14.047,13.892,13.901,151942,0
+TWI.US,D,20060913,000000,13.901,13.901,13.754,13.803,65028,0
+TWI.US,D,20060914,000000,13.744,13.764,13.398,13.504,333113,0
+TWI.US,D,20060915,000000,13.474,13.494,13.201,13.241,326802,0
+TWI.US,D,20060918,000000,13.241,13.318,12.923,13.143,525099,0
+TWI.US,D,20060919,000000,13.143,13.289,12.97,13.289,248257,0
+TWI.US,D,20060920,000000,13.338,13.647,13.338,13.533,105719,0
+TWI.US,D,20060921,000000,13.707,13.744,13.388,13.514,229328,0
+TWI.US,D,20060922,000000,13.494,13.494,13.338,13.398,146536,0
+TWI.US,D,20060925,000000,13.438,13.571,13.418,13.523,284565,0
+TWI.US,D,20060926,000000,13.523,13.852,13.523,13.707,434319,0
+TWI.US,D,20060927,000000,13.687,14.067,13.687,13.921,599139,0
+TWI.US,D,20060928,000000,14.077,14.077,13.901,14.018,177053,0
+TWI.US,D,20060929,000000,14.057,14.203,14.018,14.038,155288,0
+TWI.US,D,20061002,000000,13.96,13.96,13.754,13.764,135586,0
+TWI.US,D,20061003,000000,13.754,14.135,13.647,13.998,204736,0
+TWI.US,D,20061004,000000,13.96,14.292,13.872,14.135,258685,0
+TWI.US,D,20061005,000000,14.135,14.135,14.008,14.057,580469,0
+TWI.US,D,20061006,000000,14.057,14.106,13.96,14.018,623859,0
+TWI.US,D,20061009,000000,13.978,14.483,13.96,14.292,578665,0
+TWI.US,D,20061010,000000,14.327,14.959,14.31,14.959,464837,0
+TWI.US,D,20061011,000000,14.959,15.34,14.93,15.134,346503,0
+TWI.US,D,20061012,000000,15.144,15.3,15.065,15.184,221987,0
+TWI.US,D,20061013,000000,15.174,15.261,15.075,15.231,206791,0
+TWI.US,D,20061016,000000,15.203,15.591,15.194,15.512,248257,0
+TWI.US,D,20061017,000000,15.493,15.493,15.3,15.349,412947,0
+TWI.US,D,20061018,000000,15.417,15.522,15.34,15.503,211559,0
+TWI.US,D,20061019,000000,15.503,16.006,15.417,15.638,425950,0
+TWI.US,D,20061020,000000,15.532,15.532,14.854,15.164,433422,0
+TWI.US,D,20061023,000000,15.104,15.241,14.922,14.93,202158,0
+TWI.US,D,20061024,000000,14.864,14.949,14.726,14.804,327061,0
+TWI.US,D,20061025,000000,14.814,15.213,14.814,15.213,302724,0
+TWI.US,D,20061026,000000,15.29,15.34,14.998,15.025,153615,0
+TWI.US,D,20061027,000000,14.988,14.988,14.631,14.824,131594,0
+TWI.US,D,20061030,000000,14.366,14.756,13.969,14.386,1104409,0
+TWI.US,D,20061031,000000,14.425,14.521,14.347,14.347,307873,0
+TWI.US,D,20061101,000000,14.357,14.357,13.852,13.901,776963,0
+TWI.US,D,20061102,000000,13.862,13.921,13.725,13.735,327963,0
+TWI.US,D,20061103,000000,13.735,14.018,13.609,14.018,750696,0
+TWI.US,D,20061106,000000,14.057,14.086,13.812,14.047,175763,0
+TWI.US,D,20061107,000000,14.047,14.135,13.687,13.842,181428,0
+TWI.US,D,20061108,000000,13.784,13.978,13.707,13.901,274525,0
+TWI.US,D,20061109,000000,13.901,13.901,13.707,13.822,206279,0
+TWI.US,D,20061110,000000,13.784,13.842,13.697,13.842,142540,0
+TWI.US,D,20061113,000000,13.862,14.252,13.862,14.223,257400,0
+TWI.US,D,20061114,000000,14.262,14.756,14.252,14.66,324224,0
+TWI.US,D,20061115,000000,14.679,14.814,14.601,14.669,324224,0
+TWI.US,D,20061116,000000,14.688,14.707,14.541,14.561,222117,0
+TWI.US,D,20061117,000000,14.561,14.765,14.425,14.756,502435,0
+TWI.US,D,20061120,000000,14.736,14.903,14.736,14.884,328604,0
+TWI.US,D,20061121,000000,14.894,15.31,14.756,15.025,382042,0
+TWI.US,D,20061122,000000,15.035,15.261,15.035,15.084,138936,0
+TWI.US,D,20061124,000000,15.045,15.124,15.025,15.025,57301,0
+TWI.US,D,20061127,000000,15.035,15.104,14.814,14.824,205508,0
+TWI.US,D,20061128,000000,14.756,14.834,14.679,14.834,66826,0
+TWI.US,D,20061129,000000,14.894,14.998,14.726,14.814,77775,0
+TWI.US,D,20061130,000000,14.814,14.949,14.717,14.765,217997,0
+TWI.US,D,20061201,000000,14.834,14.834,14.474,14.726,281733,0
+TWI.US,D,20061204,000000,14.756,14.774,14.561,14.571,150779,0
+TWI.US,D,20061205,000000,14.591,14.601,14.454,14.521,126319,0
+TWI.US,D,20061206,000000,14.464,14.949,14.366,14.949,447452,0
+TWI.US,D,20061207,000000,14.949,15.134,14.834,15.065,323070,0
+TWI.US,D,20061208,000000,15.025,15.035,14.874,14.93,241816,0
+TWI.US,D,20061211,000000,14.834,14.93,14.736,14.784,77002,0
+TWI.US,D,20061212,000000,14.774,14.784,14.521,14.621,102884,0
+TWI.US,D,20061213,000000,14.581,14.621,14.541,14.571,109321,0
+TWI.US,D,20061214,000000,14.541,14.93,14.541,14.884,113311,0
+TWI.US,D,20061215,000000,14.894,15.094,14.854,15.094,342513,0
+TWI.US,D,20061218,000000,15.025,15.065,14.736,14.834,109190,0
+TWI.US,D,20061219,000000,14.794,14.903,14.66,14.834,4309082,0
+TWI.US,D,20061220,000000,14.854,15.075,14.824,14.94,130308,0
+TWI.US,D,20061221,000000,14.968,15.241,14.968,15.144,433290,0
+TWI.US,D,20061222,000000,15.124,15.223,15.075,15.184,121682,0
+TWI.US,D,20061226,000000,15.231,16.194,15.231,16.074,324353,0
+TWI.US,D,20061227,000000,16.026,16.194,15.503,15.532,357577,0
+TWI.US,D,20061228,000000,15.532,15.707,15.473,15.473,120524,0
+TWI.US,D,20061229,000000,15.473,15.707,15.378,15.648,114730,0
+TWI.US,D,20070103,000000,15.61,15.893,15.473,15.678,365175,0
+TWI.US,D,20070104,000000,15.678,15.717,15.522,15.707,229199,0
+TWI.US,D,20070105,000000,15.33,15.786,15.33,15.717,241560,0
+TWI.US,D,20070108,000000,15.806,15.806,15.455,15.532,271047,0
+TWI.US,D,20070109,000000,15.561,15.846,15.532,15.806,130308,0
+TWI.US,D,20070110,000000,15.766,15.776,15.61,15.63,99921,0
+TWI.US,D,20070111,000000,15.707,15.707,15.512,15.522,121167,0
+TWI.US,D,20070112,000000,15.571,15.796,15.561,15.747,180272,0
+TWI.US,D,20070116,000000,15.826,16.611,15.727,16.504,351525,0
+TWI.US,D,20070117,000000,16.455,16.774,16.445,16.677,258817,0
+TWI.US,D,20070118,000000,16.658,16.774,16.658,16.774,283795,0
+TWI.US,D,20070119,000000,16.774,16.774,16.582,16.639,109321,0
+TWI.US,D,20070122,000000,16.194,16.415,15.766,16.301,888598,0
+TWI.US,D,20070123,000000,16.301,16.582,16.282,16.523,103011,0
+TWI.US,D,20070124,000000,16.405,16.485,16.347,16.387,165720,0
+TWI.US,D,20070125,000000,16.387,16.415,16.154,16.233,249930,0
+TWI.US,D,20070126,000000,16.273,16.291,16.016,16.174,180272,0
+TWI.US,D,20070129,000000,16.194,16.445,16.194,16.405,318303,0
+TWI.US,D,20070130,000000,16.485,17.718,16.485,17.433,1329355,0
+TWI.US,D,20070131,000000,17.357,18.193,17.252,18.01,756231,0
+TWI.US,D,20070201,000000,17.981,18.278,17.941,18.202,842887,0
+TWI.US,D,20070202,000000,18.193,18.395,17.783,17.822,266671,0
+TWI.US,D,20070205,000000,17.861,17.891,17.699,17.745,207179,0
+TWI.US,D,20070206,000000,17.631,18.212,17.631,17.861,364919,0
+TWI.US,D,20070207,000000,18.097,18.193,17.764,17.783,180013,0
+TWI.US,D,20070208,000000,17.725,17.764,17.641,17.754,176280,0
+TWI.US,D,20070209,000000,17.783,17.822,17.396,17.572,181945,0
+TWI.US,D,20070212,000000,17.591,17.981,17.482,17.941,293418,0
+TWI.US,D,20070213,000000,18.136,18.395,18.038,18.278,970878,0
+TWI.US,D,20070214,000000,18.472,18.861,18.443,18.61,754722,0
+TWI.US,D,20070215,000000,18.62,18.87,18.541,18.815,405734,0
+TWI.US,D,20070216,000000,18.832,19.252,18.815,19.163,484927,0
+TWI.US,D,20070220,000000,19.183,19.805,18.998,19.736,463549,0
+TWI.US,D,20070221,000000,19.765,19.765,19.262,19.514,1002426,0
+TWI.US,D,20070222,000000,19.533,19.602,19.057,19.163,302467,0
+TWI.US,D,20070223,000000,19.124,19.349,18.823,19.114,515830,0
+TWI.US,D,20070226,000000,19.203,19.514,19.203,19.476,463033,0
+TWI.US,D,20070227,000000,19.183,19.223,18.347,18.62,849196,0
+TWI.US,D,20070228,000000,18.796,19.417,18.727,18.978,768078,0
+TWI.US,D,20070301,000000,18.796,18.861,18.423,18.841,188767,0
+TWI.US,D,20070302,000000,18.757,18.757,18.366,18.385,463162,0
+TWI.US,D,20070305,000000,17.861,18.405,17.699,18.193,323199,0
+TWI.US,D,20070306,000000,18.64,18.737,18.116,18.308,278642,0
+TWI.US,D,20070307,000000,18.318,18.777,18.231,18.669,398652,0
+TWI.US,D,20070308,000000,18.747,20.218,18.64,20.034,1119989,0
+TWI.US,D,20070309,000000,20.189,20.346,19.407,19.612,601325,0
+TWI.US,D,20070312,000000,19.727,19.967,19.631,19.938,396204,0
+TWI.US,D,20070313,000000,19.948,20.034,19.388,19.543,472433,0
+TWI.US,D,20070314,000000,19.533,19.533,18.89,19.262,378435,0
+TWI.US,D,20070315,000000,19.339,19.86,19.281,19.398,378953,0
+TWI.US,D,20070316,000000,19.504,19.504,18.786,19.047,411654,0
+TWI.US,D,20070319,000000,19.533,19.87,19.436,19.572,479259,0
+TWI.US,D,20070320,000000,19.612,20.288,19.572,20.073,529217,0
+TWI.US,D,20070321,000000,20.073,20.228,19.736,19.795,831942,0
+TWI.US,D,20070322,000000,19.87,19.958,19.687,19.795,412818,0
+TWI.US,D,20070323,000000,19.707,19.919,19.369,19.407,494968,0
+TWI.US,D,20070326,000000,19.359,19.707,19.124,19.668,338007,0
+TWI.US,D,20070327,000000,19.582,19.602,19.193,19.504,253405,0
+TWI.US,D,20070328,000000,19.446,19.85,19.398,19.687,361956,0
+TWI.US,D,20070329,000000,19.612,19.938,19.563,19.832,216709,0
+TWI.US,D,20070330,000000,19.948,20.172,19.622,19.668,512611,0
+TWI.US,D,20070402,000000,19.668,20.006,19.668,19.977,491236,0
+TWI.US,D,20070403,000000,20.025,20.346,20.025,20.278,410374,0
+TWI.US,D,20070404,000000,20.327,20.705,20.189,20.705,288176,0
+TWI.US,D,20070405,000000,20.774,21.308,20.705,20.911,584716,0
+TWI.US,D,20070409,000000,21.164,21.592,20.941,21.445,377281,0
+TWI.US,D,20070410,000000,21.445,21.455,20.95,21.288,192500,0
+TWI.US,D,20070411,000000,21.318,21.318,20.813,20.872,194432,0
+TWI.US,D,20070412,000000,20.921,21.24,20.755,21.126,229457,0
+TWI.US,D,20070413,000000,21.136,21.154,20.911,21.107,117305,0
+TWI.US,D,20070416,000000,21.154,21.621,21.087,21.563,431360,0
+TWI.US,D,20070417,000000,21.592,21.746,21.183,21.611,211430,0
+TWI.US,D,20070418,000000,21.494,21.543,21.018,21.22,433548,0
+TWI.US,D,20070419,000000,21.087,21.347,20.784,21.193,213236,0
+TWI.US,D,20070420,000000,21.201,22.716,21.201,21.864,498441,0
+TWI.US,D,20070423,000000,21.937,22.211,21.901,22.016,313152,0
+TWI.US,D,20070424,000000,22.016,22.211,21.661,21.746,279421,0
+TWI.US,D,20070425,000000,21.844,22.016,21.661,21.708,282377,0
+TWI.US,D,20070426,000000,21.641,21.824,21.504,21.661,244394,0
+TWI.US,D,20070427,000000,21.717,22.754,21.717,22.572,739486,0
+TWI.US,D,20070430,000000,22.572,22.871,21.844,21.883,403419,0
+TWI.US,D,20070501,000000,21.987,22.89,21.475,21.602,385135,0
+TWI.US,D,20070502,000000,21.651,22.532,21.602,22.074,1040023,0
+TWI.US,D,20070503,000000,22.153,22.325,21.844,22.279,357577,0
+TWI.US,D,20070504,000000,22.251,22.354,21.977,22.191,290879,0
+TWI.US,D,20070507,000000,22.153,22.354,22.046,22.074,353199,0
+TWI.US,D,20070508,000000,22.046,22.054,21.406,21.937,231259,0
+TWI.US,D,20070509,000000,21.864,21.987,21.68,21.844,201771,0
+TWI.US,D,20070510,000000,21.864,21.864,21.494,21.572,231518,0
+TWI.US,D,20070511,000000,21.736,21.784,21.611,21.766,117305,0
+TWI.US,D,20070514,000000,21.746,21.901,21.376,21.766,323513,0
+TWI.US,D,20070515,000000,21.699,22.153,21.514,21.883,797178,0
+TWI.US,D,20070516,000000,22.054,22.803,22.054,22.279,1531261,0
+TWI.US,D,20070517,000000,22.325,23.319,21.873,23.281,2324702,0
+TWI.US,D,20070518,000000,23.299,24.881,23.095,24.462,1507420,0
+TWI.US,D,20070521,000000,24.462,25.581,24.356,24.812,963731,0
+TWI.US,D,20070522,000000,24.812,24.862,24.054,24.482,549049,0
+TWI.US,D,20070523,000000,24.482,24.782,24.171,24.277,392860,0
+TWI.US,D,20070524,000000,24.229,24.356,23.666,23.666,462005,0
+TWI.US,D,20070525,000000,23.666,24.561,23.666,24.375,497606,0
+TWI.US,D,20070529,000000,24.502,24.723,23.978,24.267,201066,0
+TWI.US,D,20070530,000000,23.959,24.742,23.939,24.658,554585,0
+TWI.US,D,20070531,000000,24.832,25.221,24.356,24.492,840058,0
+TWI.US,D,20070601,000000,24.684,25.377,24.684,24.978,572612,0
+TWI.US,D,20070604,000000,24.872,25.25,24.802,25.164,261536,0
+TWI.US,D,20070605,000000,25.077,25.406,24.852,25.027,189542,0
+TWI.US,D,20070606,000000,24.93,25.087,24.472,24.561,284829,0
+TWI.US,D,20070607,000000,24.403,24.792,24.094,24.162,270534,0
+TWI.US,D,20070608,000000,24.074,24.959,24.064,24.704,277066,0
+TWI.US,D,20070611,000000,24.675,25.611,24.403,25.183,390798,0
+TWI.US,D,20070612,000000,25.096,25.183,24.675,24.822,449001,0
+TWI.US,D,20070613,000000,25.047,25.902,25.027,25.64,1037196,0
+TWI.US,D,20070614,000000,25.765,26.009,25.542,25.999,378953,0
+TWI.US,D,20070615,000000,26.985,27.065,26.289,26.403,740650,0
+TWI.US,D,20070618,000000,26.403,26.403,25.591,25.689,398008,0
+TWI.US,D,20070619,000000,25.63,25.63,25.27,25.406,379725,0
+TWI.US,D,20070620,000000,25.475,25.551,24.852,25.008,579308,0
+TWI.US,D,20070621,000000,25.008,25.087,24.59,25.027,357319,0
+TWI.US,D,20070622,000000,24.872,25.24,24.742,24.881,543897,0
+TWI.US,D,20070625,000000,24.684,24.832,24.317,24.423,431360,0
+TWI.US,D,20070626,000000,24.713,24.713,24.017,24.219,528187,0
+TWI.US,D,20070627,000000,24.21,25.106,23.82,25.057,707428,0
+TWI.US,D,20070628,000000,25.077,25.299,24.713,24.772,222763,0
+TWI.US,D,20070629,000000,24.9,25.24,24.522,24.552,432128,0
+TWI.US,D,20070702,000000,24.704,25.689,24.704,25.581,345215,0
+TWI.US,D,20070703,000000,25.621,25.813,25.008,25.067,276458,0
+TWI.US,D,20070705,000000,25.174,25.339,24.978,25.24,373416,0
+TWI.US,D,20070706,000000,25.174,25.64,25.106,25.25,557288,0
+TWI.US,D,20070709,000000,25.24,25.377,24.968,25.201,309548,0
+TWI.US,D,20070710,000000,24.968,25.289,24.532,25.106,382042,0
+TWI.US,D,20070711,000000,25.057,25.67,24.968,25.551,464582,0
+TWI.US,D,20070712,000000,25.63,25.67,25.435,25.513,316633,0
+TWI.US,D,20070713,000000,25.551,25.591,24.89,25.581,463033,0
+TWI.US,D,20070716,000000,25.532,25.823,25.377,25.475,625663,0
+TWI.US,D,20070717,000000,25.435,25.532,25.183,25.26,296029,0
+TWI.US,D,20070718,000000,25.027,25.144,24.561,25.115,248383,0
+TWI.US,D,20070719,000000,25.183,25.66,25.106,25.611,439602,0
+TWI.US,D,20070720,000000,25.561,25.561,24.782,24.872,403546,0
+TWI.US,D,20070723,000000,24.92,25.077,24.668,24.675,329377,0
+TWI.US,D,20070724,000000,24.675,24.675,23.184,23.484,696487,0
+TWI.US,D,20070725,000000,23.713,23.713,21.892,22.637,935723,0
+TWI.US,D,20070726,000000,22.163,22.656,21.126,22.384,1030496,0
+TWI.US,D,20070727,000000,22.443,22.443,21.24,21.717,712451,0
+TWI.US,D,20070730,000000,21.69,22.999,21.136,22.774,1080843,0
+TWI.US,D,20070731,000000,23.299,24.571,22.735,22.94,1167631,0
+TWI.US,D,20070801,000000,23.008,23.224,22.113,22.871,820097,0
+TWI.US,D,20070802,000000,22.949,23.164,22.696,22.871,1265622,0
+TWI.US,D,20070803,000000,23.046,23.085,21.126,21.376,831042,0
+TWI.US,D,20070806,000000,21.396,22.133,21.173,21.977,524714,0
+TWI.US,D,20070807,000000,21.901,22.599,21.631,22.354,641756,0
+TWI.US,D,20070808,000000,22.637,24.61,22.404,23.879,1294079,0
+TWI.US,D,20070809,000000,23.647,24.403,22.637,22.93,1103118,0
+TWI.US,D,20070810,000000,22.93,22.93,21.201,21.766,1001011,0
+TWI.US,D,20070813,000000,22.016,22.269,21.69,21.746,301820,0
+TWI.US,D,20070814,000000,21.631,22.016,20.911,21.117,372645,0
+TWI.US,D,20070815,000000,20.999,21.756,19.687,19.814,682059,0
+TWI.US,D,20070816,000000,19.678,19.929,18.405,18.832,1493917,0
+TWI.US,D,20070817,000000,19.805,20.426,19.067,19.967,751082,0
+TWI.US,D,20070820,000000,20.103,21.201,20.103,20.676,342513,0
+TWI.US,D,20070821,000000,20.637,21.183,20.426,20.95,307234,0
+TWI.US,D,20070822,000000,21.24,22.364,21.24,21.804,442303,0
+TWI.US,D,20070823,000000,22.036,22.231,21.494,21.726,300018,0
+TWI.US,D,20070824,000000,21.726,22.656,21.661,22.384,296670,0
+TWI.US,D,20070827,000000,22.269,22.384,21.524,21.717,284696,0
+TWI.US,D,20070828,000000,21.611,21.957,21.366,21.455,309291,0
+TWI.US,D,20070829,000000,21.592,22.297,21.485,22.251,255981,0
+TWI.US,D,20070830,000000,22.054,22.443,21.967,22.289,397108,0
+TWI.US,D,20070831,000000,22.315,22.9,22.201,22.502,223408,0
+TWI.US,D,20070904,000000,22.404,23.676,22.404,22.959,383200,0
+TWI.US,D,20070905,000000,22.89,23.105,22.443,23.046,404444,0
+TWI.US,D,20070906,000000,23.075,23.095,22.423,22.803,261780,0
+TWI.US,D,20070907,000000,22.462,22.462,21.824,21.918,255724,0
+TWI.US,D,20070910,000000,22.231,22.231,20.872,21.386,259590,0
+TWI.US,D,20070911,000000,21.465,21.804,21.465,21.736,323584,0
+TWI.US,D,20070912,000000,21.621,22.036,20.97,21.201,569397,0
+TWI.US,D,20070913,000000,21.26,21.308,20.843,20.862,519432,0
+TWI.US,D,20070914,000000,20.774,21.356,20.745,21.183,306847,0
+TWI.US,D,20070917,000000,21.087,21.475,20.833,21.008,198295,0
+TWI.US,D,20070918,000000,21.097,22.93,20.97,22.552,784815,0
+TWI.US,D,20070919,000000,22.582,23.474,22.582,23.134,649354,0
+TWI.US,D,20070920,000000,23.134,23.204,22.423,22.656,300278,0
+TWI.US,D,20070921,000000,22.871,23.252,22.852,23.194,419641,0
+TWI.US,D,20070924,000000,23.144,23.299,22.822,23.125,527162,0
+TWI.US,D,20070925,000000,23.065,23.299,22.92,23.174,274007,0
+TWI.US,D,20070926,000000,23.299,25.027,23.144,24.881,985041,0
+TWI.US,D,20070927,000000,25.008,25.513,24.862,25.416,580338,0
+TWI.US,D,20070928,000000,25.349,25.367,24.772,24.792,215294,0
+TWI.US,D,20071001,000000,24.872,25.63,24.872,25.504,430714,0
+TWI.US,D,20071002,000000,25.435,25.803,25.319,25.727,215550,0
+TWI.US,D,20071003,000000,25.299,25.68,25.299,25.65,195336,0
+TWI.US,D,20071004,000000,25.475,25.803,25.289,25.755,132496,0
+TWI.US,D,20071005,000000,25.979,26.423,25.813,26.191,242975,0
+TWI.US,D,20071008,000000,26.173,26.79,26.113,26.781,271692,0
+TWI.US,D,20071009,000000,26.79,27.065,26.463,26.917,278775,0
+TWI.US,D,20071010,000000,26.965,26.985,26.339,26.608,185033,0
+TWI.US,D,20071011,000000,26.695,26.985,25.611,25.765,268728,0
+TWI.US,D,20071012,000000,25.718,26.627,25.718,26.491,325255,0
+TWI.US,D,20071015,000000,26.453,26.599,25.708,25.911,200356,0
+TWI.US,D,20071016,000000,25.718,25.784,24.832,25.096,410629,0
+TWI.US,D,20071017,000000,25.319,25.64,25.008,25.63,254823,0
+TWI.US,D,20071018,000000,25.532,26.869,25.532,26.551,333113,0
+TWI.US,D,20071019,000000,26.403,26.637,25.164,25.299,373804,0
+TWI.US,D,20071022,000000,25.096,25.902,24.852,25.774,265382,0
+TWI.US,D,20071023,000000,26.018,27.407,25.892,27.378,766788,0
+TWI.US,D,20071024,000000,27.103,27.239,26.027,26.433,343031,0
+TWI.US,D,20071025,000000,26.559,26.761,25.95,26.384,557677,0
+TWI.US,D,20071026,000000,26.599,26.599,25.999,26.173,315472,0
+TWI.US,D,20071029,000000,26.182,26.403,25.92,26.009,399041,0
+TWI.US,D,20071030,000000,25.24,25.358,23.309,23.484,2541926,0
+TWI.US,D,20071031,000000,23.686,23.83,22.472,23.504,1652430,0
+TWI.US,D,20071101,000000,23.494,23.494,22.774,22.969,685411,0
+TWI.US,D,20071102,000000,23.194,23.281,22.599,23.281,586391,0
+TWI.US,D,20071105,000000,23.174,23.174,22.482,22.989,663648,0
+TWI.US,D,20071106,000000,23.164,24.123,23.075,24.074,623092,0
+TWI.US,D,20071107,000000,23.398,24.442,23.398,23.859,506161,0
+TWI.US,D,20071108,000000,24.035,24.054,23.008,23.969,536688,0
+TWI.US,D,20071109,000000,23.61,23.889,22.813,22.979,330793,0
+TWI.US,D,20071112,000000,23.008,23.543,21.376,21.514,552654,0
+TWI.US,D,20071113,000000,21.563,22.813,21.563,21.947,673435,0
+TWI.US,D,20071114,000000,22.054,22.482,21.766,21.883,343031,0
+TWI.US,D,20071115,000000,21.746,21.909,20.793,21.145,642661,0
+TWI.US,D,20071116,000000,21.193,21.651,20.492,20.872,456723,0
+TWI.US,D,20071119,000000,20.465,20.597,19.242,19.369,840677,0
+TWI.US,D,20071120,000000,19.407,20.755,18.988,19.65,983539,0
+TWI.US,D,20071121,000000,19.456,19.514,18.717,19.388,779148,0
+TWI.US,D,20071123,000000,19.612,19.822,19.281,19.707,144215,0
+TWI.US,D,20071126,000000,19.658,20.725,19.658,19.938,511581,0
+TWI.US,D,20071127,000000,20.063,20.587,19.727,20.248,620899,0
+TWI.US,D,20071128,000000,20.445,21.543,20.445,21.406,474012,0
+TWI.US,D,20071129,000000,21.337,21.347,20.538,20.852,410629,0
+TWI.US,D,20071130,000000,21.067,21.864,21.067,21.327,792671,0
+TWI.US,D,20071203,000000,21.415,21.814,20.803,20.803,386035,0
+TWI.US,D,20071204,000000,20.696,21.126,20.435,20.637,286114,0
+TWI.US,D,20071205,000000,20.911,21.087,20.445,21.028,321267,0
+TWI.US,D,20071206,000000,20.872,21.621,20.843,21.621,177953,0
+TWI.US,D,20071207,000000,21.708,22.016,21.396,21.804,201130,0
+TWI.US,D,20071210,000000,21.756,22.354,21.69,22.104,248257,0
+TWI.US,D,20071211,000000,22.143,22.289,20.705,20.715,507971,0
+TWI.US,D,20071212,000000,21.279,22.036,21.028,21.396,424278,0
+TWI.US,D,20071213,000000,21.26,22.064,21.117,21.804,485956,0
+TWI.US,D,20071214,000000,21.514,22.89,21.494,22.211,571584,0
+TWI.US,D,20071217,000000,22.016,22.686,21.746,21.918,809281,0
+TWI.US,D,20071218,000000,22.153,22.522,21.873,22.26,716956,0
+TWI.US,D,20071219,000000,22.89,23.008,21.651,21.784,786996,0
+TWI.US,D,20071220,000000,22.094,23.008,21.746,22.93,695065,0
+TWI.US,D,20071221,000000,23.494,23.61,23.125,23.543,586131,0
+TWI.US,D,20071224,000000,23.694,24.752,23.359,24.694,292035,0
+TWI.US,D,20071226,000000,25.096,25.096,24.619,25.047,450758,0
+TWI.US,D,20071227,000000,25.067,25.096,23.771,24.094,495225,0
+TWI.US,D,20071228,000000,24.229,24.277,23.704,23.978,499153,0
+TWI.US,D,20071231,000000,23.771,24.675,23.61,24.277,314185,0
+TWI.US,D,20080102,000000,24.287,24.522,23.742,23.969,527289,0
+TWI.US,D,20080103,000000,24.094,24.094,23.144,23.349,725885,0
+TWI.US,D,20080104,000000,23.075,23.319,21.699,21.804,677231,0
+TWI.US,D,20080107,000000,21.957,22.354,21.356,21.631,436510,0
+TWI.US,D,20080108,000000,21.69,21.918,21.087,21.298,791930,0
+TWI.US,D,20080109,000000,21.145,21.651,20.083,20.911,1452970,0
+TWI.US,D,20080110,000000,20.705,21.183,20.288,20.872,1054837,0
+TWI.US,D,20080111,000000,20.755,21.048,20.189,20.346,441402,0
+TWI.US,D,20080114,000000,20.386,21.494,20.218,21.376,437026,0
+TWI.US,D,20080115,000000,21.376,21.376,20.52,20.607,304268,0
+TWI.US,D,20080116,000000,20.597,20.901,20.288,20.426,437154,0
+TWI.US,D,20080117,000000,20.538,20.558,19.349,19.446,465925,0
+TWI.US,D,20080118,000000,19.631,20.248,19.388,19.582,369680,0
+TWI.US,D,20080122,000000,18.767,20.189,18.699,19.765,464194,0
+TWI.US,D,20080123,000000,19.32,20.337,19.018,20.189,995088,0
+TWI.US,D,20080124,000000,20.327,21.183,19.938,20.103,376645,0
+TWI.US,D,20080125,000000,20.426,20.911,20.248,20.558,478870,0
+TWI.US,D,20080128,000000,20.558,21.415,20.376,21.337,344829,0
+TWI.US,D,20080129,000000,21.494,21.844,20.715,21.087,359125,0
+TWI.US,D,20080130,000000,20.979,21.918,20.538,21.201,309420,0
+TWI.US,D,20080131,000000,20.813,22.231,20.406,22.084,588114,0
+TWI.US,D,20080201,000000,22.172,23.008,21.918,22.88,690175,0
+TWI.US,D,20080204,000000,22.735,22.735,22.104,22.211,545702,0
+TWI.US,D,20080205,000000,21.957,22.502,21.201,21.22,560678,0
+TWI.US,D,20080206,000000,21.028,21.873,20.696,20.941,906369,0
+TWI.US,D,20080207,000000,20.833,21.415,20.558,21.136,428917,0
+TWI.US,D,20080208,000000,21.193,21.834,20.931,21.708,305944,0
+TWI.US,D,20080211,000000,21.67,21.957,21.298,21.736,267700,0
+TWI.US,D,20080212,000000,21.883,22.094,21.524,21.864,324470,0
+TWI.US,D,20080213,000000,22.094,22.619,21.918,22.374,336844,0
+TWI.US,D,20080214,000000,22.462,22.628,21.651,21.947,173045,0
+TWI.US,D,20080215,000000,21.774,22.562,21.524,22.472,294937,0
+TWI.US,D,20080219,000000,22.735,23.027,22.582,22.774,332732,0
+TWI.US,D,20080220,000000,22.582,23.252,22.305,23.105,309433,0
+TWI.US,D,20080221,000000,23.262,23.359,22.745,22.88,649096,0
+TWI.US,D,20080222,000000,22.959,25.571,22.153,24.492,2797751,0
+TWI.US,D,20080225,000000,24.492,24.95,23.704,24.452,1058049,0
+TWI.US,D,20080226,000000,24.201,25.106,24.201,24.802,679231,0
+TWI.US,D,20080227,000000,24.658,25.047,24.181,24.772,667253,0
+TWI.US,D,20080228,000000,24.772,26.917,23.455,26.521,1739148,0
+TWI.US,D,20080229,000000,27.18,27.18,25.66,26.393,875267,0
+TWI.US,D,20080303,000000,26.657,26.908,25.803,26.037,844981,0
+TWI.US,D,20080304,000000,25.745,26.463,25.504,26.423,576606,0
+TWI.US,D,20080305,000000,26.676,27.005,26.463,26.908,755069,0
+TWI.US,D,20080306,000000,26.79,27.045,26.037,26.064,373545,0
+TWI.US,D,20080307,000000,25.68,26.309,25.289,26.073,311352,0
+TWI.US,D,20080310,000000,26.221,26.221,24.561,25.183,475782,0
+TWI.US,D,20080311,000000,25.94,26.037,25.406,25.843,1101924,0
+TWI.US,D,20080312,000000,25.92,26.472,25.435,25.774,322683,0
+TWI.US,D,20080313,000000,25.513,26.82,24.658,26.393,301308,0
+TWI.US,D,20080314,000000,26.191,26.579,25.309,25.63,471018,0
+TWI.US,D,20080317,000000,25.008,25.221,23.959,24.385,461488,0
+TWI.US,D,20080318,000000,25.24,25.329,24.492,25.24,543382,0
+TWI.US,D,20080319,000000,25.377,25.94,24.017,24.074,272208,0
+TWI.US,D,20080320,000000,24.792,24.792,23.437,24.267,1185552,0
+TWI.US,D,20080324,000000,24.502,24.571,24.162,24.502,1027278,0
+TWI.US,D,20080325,000000,24.581,25.037,24.152,24.832,848507,0
+TWI.US,D,20080326,000000,24.92,24.998,24.675,24.742,584588,0
+TWI.US,D,20080327,000000,24.732,24.732,24.229,24.442,352170,0
+TWI.US,D,20080328,000000,24.366,24.792,23.83,23.978,332983,0
+TWI.US,D,20080331,000000,24.104,24.142,23.592,23.771,404444,0
+TWI.US,D,20080401,000000,23.79,25.485,23.79,25.416,938431,0
+TWI.US,D,20080402,000000,25.358,26.133,25.201,25.765,561925,0
+TWI.US,D,20080403,000000,25.708,26.985,25.65,26.695,566045,0
+TWI.US,D,20080404,000000,26.676,27.339,26.472,27.065,559737,0
+TWI.US,D,20080407,000000,27.199,28.416,27.199,28.181,758821,0
+TWI.US,D,20080408,000000,28.211,28.985,27.861,28.601,435348,0
+TWI.US,D,20080409,000000,28.756,29.094,27.727,27.929,652187,0
+TWI.US,D,20080410,000000,27.88,29.336,27.51,28.879,480352,0
+TWI.US,D,20080411,000000,28.582,28.706,27.959,28.105,367105,0
+TWI.US,D,20080414,000000,28.181,29.442,27.427,29.054,1715651,0
+TWI.US,D,20080415,000000,29.355,29.355,28.25,28.908,844964,0
+TWI.US,D,20080416,000000,28.908,30.038,28.898,30.038,852190,0
+TWI.US,D,20080417,000000,29.998,30.443,29.668,29.94,536312,0
+TWI.US,D,20080418,000000,30.424,30.522,29.403,29.793,783127,0
+TWI.US,D,20080421,000000,29.608,30.607,29.598,30.298,734871,0
+TWI.US,D,20080422,000000,30.221,30.221,29.316,29.803,750289,0
+TWI.US,D,20080423,000000,29.94,29.94,28.756,29.179,660438,0
+TWI.US,D,20080424,000000,29.219,29.306,27.89,29.094,857505,0
+TWI.US,D,20080425,000000,29.276,29.95,28.926,29.726,314221,0
+TWI.US,D,20080428,000000,29.726,30.278,29.696,30.048,324903,0
+TWI.US,D,20080429,000000,29.511,29.511,28.036,29.034,2411729,0
+TWI.US,D,20080430,000000,29.034,29.141,27.259,27.667,896938,0
+TWI.US,D,20080501,000000,27.667,27.969,26.463,26.908,927928,0
+TWI.US,D,20080502,000000,27.471,27.707,26.541,27.549,884299,0
+TWI.US,D,20080505,000000,27.388,27.824,27.239,27.687,813098,0
+TWI.US,D,20080506,000000,27.549,29.501,27.549,29.336,1205034,0
+TWI.US,D,20080507,000000,29.511,29.589,28.387,28.523,496323,0
+TWI.US,D,20080508,000000,28.716,29.113,28.347,29.044,365507,0
+TWI.US,D,20080509,000000,28.908,29.189,28.387,29.132,344968,0
+TWI.US,D,20080512,000000,29.316,30.268,28.822,30.095,496872,0
+TWI.US,D,20080513,000000,29.931,30.744,29.511,30.734,492235,0
+TWI.US,D,20080514,000000,30.724,31.357,29.823,30.763,962621,0
+TWI.US,D,20080515,000000,30.512,31.056,30.162,31.006,276605,0
+TWI.US,D,20080516,000000,31.102,31.2,30.346,30.83,262771,0
+TWI.US,D,20080519,000000,30.85,30.85,30.24,30.366,395742,0
+TWI.US,D,20080520,000000,30.336,30.473,29.842,30.433,298471,0
+TWI.US,D,20080521,000000,30.616,30.87,29.901,30.24,368364,0
+TWI.US,D,20080522,000000,30.249,30.83,29.851,30.522,392941,0
+TWI.US,D,20080523,000000,30.655,30.655,29.511,29.803,280163,0
+TWI.US,D,20080527,000000,30.095,30.376,29.501,30.288,277256,0
+TWI.US,D,20080528,000000,30.385,31.655,30.211,31.578,451327,0
+TWI.US,D,20080529,000000,31.695,31.695,30.773,30.968,500827,0
+TWI.US,D,20080530,000000,31.056,31.056,30.346,30.694,526737,0
+TWI.US,D,20080602,000000,30.675,31.92,30.675,31.781,670550,0
+TWI.US,D,20080603,000000,31.675,31.929,31.395,31.588,489196,0
+TWI.US,D,20080604,000000,31.533,31.911,31.269,31.598,464548,0
+TWI.US,D,20080605,000000,31.741,32.094,31.685,32.094,382859,0
+TWI.US,D,20080606,000000,32.055,32.608,31.561,31.626,443541,0
+TWI.US,D,20080609,000000,31.92,31.949,31.435,31.523,504871,0
+TWI.US,D,20080610,000000,31.385,31.385,30.124,30.211,563178,0
+TWI.US,D,20080611,000000,30.288,30.684,29.326,29.403,474318,0
+TWI.US,D,20080612,000000,30.811,30.948,29.531,30.512,480714,0
+TWI.US,D,20080613,000000,30.773,31.561,30.773,31.552,435298,0
+TWI.US,D,20080616,000000,31.503,33.279,31.503,33.22,535810,0
+TWI.US,D,20080617,000000,33.279,35.257,33.279,34.892,1470594,0
+TWI.US,D,20080618,000000,34.657,34.892,33.985,34.354,876731,0
+TWI.US,D,20080619,000000,34.537,34.902,33.229,33.639,889926,0
+TWI.US,D,20080620,000000,33.336,33.601,30.783,31.074,1086911,0
+TWI.US,D,20080623,000000,31.552,31.732,30.694,31.093,492204,0
+TWI.US,D,20080624,000000,30.803,30.83,29.123,29.492,1027657,0
+TWI.US,D,20080625,000000,29.452,30.114,29.422,29.851,674458,0
+TWI.US,D,20080626,000000,29.521,29.648,27.142,27.319,1102124,0
+TWI.US,D,20080627,000000,27.51,28.563,27.219,28.24,1450762,0
+TWI.US,D,20080630,000000,28.191,28.474,27.588,27.667,683381,0
+TWI.US,D,20080701,000000,27.319,27.677,25.852,27.677,984860,0
+TWI.US,D,20080702,000000,27.608,27.638,25.26,25.601,856633,0
+TWI.US,D,20080703,000000,25.823,26.531,25.125,26.221,627587,0
+TWI.US,D,20080707,000000,26.423,26.927,25.765,26.531,734374,0
+TWI.US,D,20080708,000000,26.403,26.618,24.542,25.745,819411,0
+TWI.US,D,20080709,000000,25.708,26.211,24.988,24.988,541027,0
+TWI.US,D,20080710,000000,24.998,26.191,24.752,25.231,302916,0
+TWI.US,D,20080711,000000,24.862,25.551,24.462,25.358,488704,0
+TWI.US,D,20080714,000000,25.745,26.657,25.727,26.463,643569,0
+TWI.US,D,20080715,000000,26.23,27.598,26.064,27.359,828469,0
+TWI.US,D,20080716,000000,27.51,29.678,27.239,29.521,804249,0
+TWI.US,D,20080717,000000,29.393,31.19,29.393,30.85,1141796,0
+TWI.US,D,20080718,000000,30.889,31.046,29.123,29.706,521491,0
+TWI.US,D,20080721,000000,29.94,30.811,29.832,30.124,388680,0
+TWI.US,D,20080722,000000,30.018,31.102,29.921,31.046,417002,0
+TWI.US,D,20080723,000000,31.066,31.435,30.154,30.54,635252,0
+TWI.US,D,20080724,000000,30.597,30.597,26.761,28.25,1128662,0
+TWI.US,D,20080725,000000,28.484,29.492,28.474,28.946,897193,0
+TWI.US,D,20080728,000000,29.316,29.316,27.959,28.221,511626,0
+TWI.US,D,20080729,000000,28.592,29.678,28.26,29.658,696323,0
+TWI.US,D,20080730,000000,31.881,36.881,31.881,35.217,2759264,0
+TWI.US,D,20080731,000000,34.518,36.618,34.518,35.89,1191056,0
+TWI.US,D,20080801,000000,35.209,36.598,34.257,35.724,1023900,0
+TWI.US,D,20080804,000000,36.638,36.754,33.259,33.289,1295551,0
+TWI.US,D,20080805,000000,34.237,34.384,32.628,34.17,1134598,0
+TWI.US,D,20080806,000000,34.267,35.9,34.151,34.528,775216,0
+TWI.US,D,20080807,000000,34.384,34.647,33.14,33.336,1159900,0
+TWI.US,D,20080808,000000,33.503,35.171,33.259,34.577,698678,0
+TWI.US,D,20080811,000000,34.18,34.18,30.968,31.443,2064221,0
+TWI.US,D,20080812,000000,31.685,32.415,31.318,32.103,1102399,0
+TWI.US,D,20080813,000000,32.122,32.17,30.919,31.298,1351216,0
+TWI.US,D,20080814,000000,31.122,31.959,31.084,31.513,797278,0
+TWI.US,D,20080815,000000,31.741,31.929,30.482,30.724,655129,0
+TWI.US,D,20080818,000000,30.376,32.113,29.462,30.154,1296421,0
+TWI.US,D,20080819,000000,30.502,30.502,25.309,26.259,4900719,0
+TWI.US,D,20080820,000000,27.979,29.56,22.832,27.152,5415027,0
+TWI.US,D,20080821,000000,26.211,26.666,25.65,25.727,2315636,0
+TWI.US,D,20080822,000000,25.911,26.413,25.621,26.348,1684109,0
+TWI.US,D,20080825,000000,26.463,26.463,23.997,24.6,2654232,0
+TWI.US,D,20080826,000000,24.6,25.339,24.581,25.047,1533017,0
+TWI.US,D,20080827,000000,24.95,26.191,24.95,25.823,1041134,0
+TWI.US,D,20080828,000000,26.356,26.637,25.727,26.093,943000,0
+TWI.US,D,20080829,000000,26.064,26.453,25.708,25.959,856227,0
+TWI.US,D,20080902,000000,25.727,26.608,25.727,26.163,1176688,0
+TWI.US,D,20080903,000000,26.055,26.163,24.007,24.326,1238763,0
+TWI.US,D,20080904,000000,24.026,24.542,23.494,24.074,1112412,0
+TWI.US,D,20080905,000000,23.82,25.174,23.62,24.732,1202975,0
+TWI.US,D,20080908,000000,25.727,25.727,22.172,23.272,2747329,0
+TWI.US,D,20080909,000000,23.243,23.62,21.909,22.006,2250384,0
+TWI.US,D,20080910,000000,22.084,23.572,21.455,23.455,1591993,0
+TWI.US,D,20080911,000000,23.427,26.374,22.599,25.66,2724869,0
+TWI.US,D,20080912,000000,25.201,26.541,24.93,26.211,902931,0
+TWI.US,D,20080915,000000,25.63,26.975,24.492,25.193,1032684,0
+TWI.US,D,20080916,000000,24.326,25.329,23.553,25.24,1032171,0
+TWI.US,D,20080917,000000,24.366,24.552,22.989,23.474,1178250,0
+TWI.US,D,20080918,000000,24.084,26.869,23.008,26.374,1843232,0
+TWI.US,D,20080919,000000,29.123,31.074,17.961,27.453,1949248,0
+TWI.US,D,20080922,000000,26.975,26.975,25.008,25.611,695987,0
+TWI.US,D,20080923,000000,25.522,26.608,25.24,25.94,861992,0
+TWI.US,D,20080924,000000,26.037,26.413,25.299,25.736,778075,0
+TWI.US,D,20080925,000000,25.708,25.765,24.713,24.91,921393,0
+TWI.US,D,20080926,000000,24.356,24.512,22.813,24.297,1259955,0
+TWI.US,D,20080929,000000,23.82,23.82,20.492,20.881,1231855,0
+TWI.US,D,20080930,000000,21.279,21.514,19.745,20.696,1762591,0
+TWI.US,D,20081001,000000,20.484,20.484,17.911,19.678,1530166,0
+TWI.US,D,20081002,000000,19.456,19.456,16.996,17.103,1049755,0
+TWI.US,D,20081003,000000,17.182,17.931,15.31,16.908,2951891,0
+TWI.US,D,20081006,000000,16.435,16.504,14.561,16.263,1783072,0
+TWI.US,D,20081007,000000,16.504,16.888,15.561,16.591,1239157,0
+TWI.US,D,20081008,000000,16.016,17.689,15.776,16.707,1248341,0
+TWI.US,D,20081009,000000,16.793,18.202,15.766,16.035,1662250,0
+TWI.US,D,20081010,000000,15.134,17.152,14.145,16.668,1232288,0
+TWI.US,D,20081013,000000,18.385,18.385,16.851,17.424,951306,0
+TWI.US,D,20081014,000000,18.89,18.89,16.291,16.948,765519,0
+TWI.US,D,20081015,000000,16.601,16.677,13.735,13.862,889474,0
+TWI.US,D,20081016,000000,13.812,14.086,12.232,13.58,1530371,0
+TWI.US,D,20081017,000000,12.835,14.184,12.795,12.99,979937,0
+TWI.US,D,20081020,000000,13.151,13.446,12.512,12.942,722150,0
+TWI.US,D,20081021,000000,12.766,12.766,11.873,12.028,795618,0
+TWI.US,D,20081022,000000,11.737,11.766,9.834,10.135,1013506,0
+TWI.US,D,20081023,000000,10.24,10.358,8.7852,9.638,1177367,0
+TWI.US,D,20081024,000000,8.7369,9.2807,8.3874,9.0572,1400299,0
+TWI.US,D,20081027,000000,8.8732,9.3288,8.4943,8.6206,927193,0
+TWI.US,D,20081028,000000,8.97,10.154,8.5233,9.961,1363586,0
+TWI.US,D,20081029,000000,10.417,10.91,9.609,10.115,1516334,0
+TWI.US,D,20081030,000000,10.191,10.854,10.191,10.785,923897,0
+TWI.US,D,20081031,000000,10.699,11.281,10.397,11.224,813147,0
+TWI.US,D,20081103,000000,11.215,11.444,10.191,10.417,715738,0
+TWI.US,D,20081104,000000,10.515,10.824,10.417,10.63,924669,0
+TWI.US,D,20081105,000000,10.515,10.679,9.618,9.795,484549,0
+TWI.US,D,20081106,000000,9.4561,9.706,9.3288,9.3769,595362,0
+TWI.US,D,20081107,000000,9.4273,9.4755,8.7564,9.3193,515345,0
+TWI.US,D,20081110,000000,9.544,9.745,8.1737,8.4847,617344,0
+TWI.US,D,20081111,000000,8.3874,8.3874,6.873,6.9308,1097308,0
+TWI.US,D,20081112,000000,6.912,7.1061,6.5914,6.6303,809837,0
+TWI.US,D,20081113,000000,6.5721,7.4164,6.2129,7.4066,990201,0
+TWI.US,D,20081114,000000,7.2805,7.6885,7.1253,7.3875,946447,0
+TWI.US,D,20081117,000000,7.3294,7.4652,6.7079,6.7272,451658,0
+TWI.US,D,20081118,000000,6.7371,6.9022,6.1063,6.4069,657095,0
+TWI.US,D,20081119,000000,6.3878,6.5625,5.6885,5.6982,1267859,0
+TWI.US,D,20081120,000000,5.5917,6.1255,5.2031,5.6885,1350749,0
+TWI.US,D,20081121,000000,5.9801,6.6594,5.6207,6.6011,636534,0
+TWI.US,D,20081124,000000,6.7079,7.9117,6.6594,7.7275,1126439,0
+TWI.US,D,20081125,000000,7.7468,7.7468,6.3099,7.3778,1635950,0
+TWI.US,D,20081126,000000,6.9308,8.4943,6.9308,8.4847,559190,0
+TWI.US,D,20081128,000000,8.397,9.3193,8.397,9.2612,303552,0
+TWI.US,D,20081201,000000,9.0087,9.0671,6.5428,6.5721,585373,0
+TWI.US,D,20081202,000000,6.6886,7.1351,6.5721,6.8052,860390,0
+TWI.US,D,20081203,000000,6.6011,7.2127,6.5139,7.0963,688890,0
+TWI.US,D,20081204,000000,7.0283,7.0963,6.2516,6.3586,423838,0
+TWI.US,D,20081205,000000,6.3393,6.4169,5.7371,6.281,523359,0
+TWI.US,D,20081208,000000,6.4559,8.6592,6.4362,8.5721,1114317,0
+TWI.US,D,20081209,000000,8.4943,8.4943,7.6496,7.9509,756683,0
+TWI.US,D,20081210,000000,8.0671,8.3294,7.6398,7.9702,367903,0
+TWI.US,D,20081211,000000,7.6203,8.0281,6.8537,7.0283,446082,0
+TWI.US,D,20081212,000000,6.8633,7.8146,6.4847,7.7854,2754709,0
+TWI.US,D,20081215,000000,7.8532,7.8532,6.7955,6.8052,1101495,0
+TWI.US,D,20081216,000000,6.9703,7.5525,6.8924,7.5334,731550,0
+TWI.US,D,20081217,000000,7.4847,7.7468,7.0963,7.6691,580379,0
+TWI.US,D,20081218,000000,7.6983,7.8146,7.038,7.2032,320447,0
+TWI.US,D,20081219,000000,7.3778,7.5622,7.077,7.2805,519852,0
+TWI.US,D,20081222,000000,7.271,7.3487,6.7762,7.0091,447765,0
+TWI.US,D,20081223,000000,6.9992,7.2032,6.5527,6.5721,291089,0
+TWI.US,D,20081224,000000,6.5815,6.815,6.5331,6.64,144179,0
+TWI.US,D,20081226,000000,6.6694,7.1351,6.6594,6.8924,315981,0
+TWI.US,D,20081229,000000,6.8537,7.1351,6.7955,7.0673,600063,0
+TWI.US,D,20081230,000000,7.1351,7.6691,7.038,7.6592,399709,0
+TWI.US,D,20081231,000000,7.6592,8.0185,7.5237,8.0087,269350,0
+TWI.US,D,20090102,000000,8.0185,9.0671,8.0185,8.8826,607911,0
+TWI.US,D,20090105,000000,8.9215,11.116,8.9117,10.029,825481,0
+TWI.US,D,20090106,000000,10.181,10.65,9.745,10.349,508008,0
+TWI.US,D,20090107,000000,9.844,10.038,9.3769,9.805,926042,0
+TWI.US,D,20090108,000000,9.56,10.048,9.3089,9.98,306547,0
+TWI.US,D,20090109,000000,10.01,10.22,9.4371,9.638,298843,0
+TWI.US,D,20090112,000000,9.609,9.657,8.4748,8.6592,507727,0
+TWI.US,D,20090113,000000,8.4847,8.64,7.9509,8.339,529700,0
+TWI.US,D,20090114,000000,8.1255,8.2515,7.8243,7.8827,377106,0
+TWI.US,D,20090115,000000,7.7659,8.0476,7.1451,7.8048,555212,0
+TWI.US,D,20090116,000000,8.1255,8.1934,7.1546,7.6885,498882,0
+TWI.US,D,20090120,000000,7.5721,7.5721,6.8827,7.0868,594463,0
+TWI.US,D,20090121,000000,7.252,8.1737,7.0091,8.1158,374687,0
+TWI.US,D,20090122,000000,7.8341,8.0378,7.339,7.5525,381362,0
+TWI.US,D,20090123,000000,7.2904,8.5621,7.2805,8.0087,380356,0
+TWI.US,D,20090126,000000,7.9606,7.9606,7.2226,7.5721,413231,0
+TWI.US,D,20090127,000000,7.63,8.1352,7.63,7.9509,324114,0
+TWI.US,D,20090128,000000,8.1641,8.688,8.1641,8.6784,428998,0
+TWI.US,D,20090129,000000,8.5041,8.5041,7.6398,7.9702,323149,0
+TWI.US,D,20090130,000000,8.0573,8.1545,7.4944,7.5334,450191,0
+TWI.US,D,20090202,000000,7.5237,8.1834,7.3487,8.0865,365767,0
+TWI.US,D,20090203,000000,8.1545,8.2419,7.7275,8.0671,216403,0
+TWI.US,D,20090204,000000,8.0281,8.6688,7.9021,8.0573,192779,0
+TWI.US,D,20090205,000000,7.9509,8.397,7.8243,8.2515,274340,0
+TWI.US,D,20090206,000000,8.2612,8.9313,8.2612,8.7173,340083,0
+TWI.US,D,20090209,000000,8.6206,8.6979,8.3294,8.5914,296632,0
+TWI.US,D,20090210,000000,8.5427,8.902,8.0769,8.1352,354626,0
+TWI.US,D,20090211,000000,8.1737,8.3099,7.6691,7.8146,332407,0
+TWI.US,D,20090212,000000,7.6885,7.9412,7.252,7.5721,475029,0
+TWI.US,D,20090213,000000,7.5427,7.9991,7.4652,7.7756,205180,0
+TWI.US,D,20090217,000000,7.3294,7.6496,7.2127,7.3681,323662,0
+TWI.US,D,20090218,000000,7.4558,7.6496,7.1061,7.5237,372834,0
+TWI.US,D,20090219,000000,7.63,7.7952,7.3778,7.4263,205646,0
+TWI.US,D,20090220,000000,7.0868,7.5334,7.038,7.2325,797677,0
+TWI.US,D,20090223,000000,7.339,7.4944,6.8345,6.8443,236644,0
+TWI.US,D,20090224,000000,7.0283,7.31,6.9407,7.1546,490982,0
+TWI.US,D,20090225,000000,7.2226,7.2226,6.6982,6.786,308467,0
+TWI.US,D,20090226,000000,6.8537,7.0283,5.5044,5.5526,755562,0
+TWI.US,D,20090227,000000,5.6306,5.6595,5.2322,5.3391,1030068,0
+TWI.US,D,20090302,000000,5.3391,5.3391,4.5336,4.7762,958053,0
+TWI.US,D,20090303,000000,4.9022,4.9022,4.1646,4.1646,568561,0
+TWI.US,D,20090304,000000,4.3199,4.6211,4.0094,4.1065,686717,0
+TWI.US,D,20090305,000000,4.1257,4.1548,3.6401,3.6598,470976,0
+TWI.US,D,20090306,000000,3.6598,3.7279,3.0386,3.2324,852047,0
+TWI.US,D,20090309,000000,3.174,3.5335,2.9608,3.0289,657551,0
+TWI.US,D,20090310,000000,2.9706,3.5921,2.9511,3.4954,619556,0
+TWI.US,D,20090311,000000,3.6498,3.8833,3.4364,3.5822,475070,0
+TWI.US,D,20090312,000000,3.5724,4.0966,3.4558,4.0289,404159,0
+TWI.US,D,20090313,000000,3.9413,4.213,3.8833,4.1742,394261,0
+TWI.US,D,20090316,000000,4.2229,4.2617,3.9317,3.9605,398834,0
+TWI.US,D,20090317,000000,3.9703,4.2326,3.8734,4.2326,429588,0
+TWI.US,D,20090318,000000,4.213,4.4752,4.0676,4.2715,590649,0
+TWI.US,D,20090319,000000,4.4655,4.9215,4.3685,4.7571,558755,0
+TWI.US,D,20090320,000000,4.9215,4.9215,4.4362,4.4752,433327,0
+TWI.US,D,20090323,000000,4.6403,5.378,4.6403,5.378,550076,0
+TWI.US,D,20090324,000000,5.2813,5.3294,4.8542,4.912,422749,0
+TWI.US,D,20090325,000000,5.0772,5.4557,4.9413,5.2813,518206,0
+TWI.US,D,20090326,000000,5.2518,5.679,5.2518,5.6498,382514,0
+TWI.US,D,20090327,000000,5.378,5.611,5.2031,5.2128,176860,0
+TWI.US,D,20090330,000000,5.0093,5.1353,4.7181,4.9509,285736,0
+TWI.US,D,20090331,000000,4.9704,5.2128,4.8052,4.8829,250451,0
+TWI.US,D,20090401,000000,4.7275,5.242,4.6113,5.242,326126,0
+TWI.US,D,20090402,000000,5.4268,6.0868,5.3005,5.8827,368870,0
+TWI.US,D,20090403,000000,5.7957,5.9509,5.572,5.9022,222087,0
+TWI.US,D,20090406,000000,5.8055,5.8633,5.524,5.7567,557592,0
+TWI.US,D,20090407,000000,5.6207,5.7957,5.3488,5.4848,478076,0
+TWI.US,D,20090408,000000,5.5623,6.0188,5.5142,6.0188,474246,0
+TWI.US,D,20090409,000000,6.2321,6.7955,6.2227,6.7371,651927,0
+TWI.US,D,20090413,000000,6.6497,6.6982,6.1935,6.5815,331558,0
+TWI.US,D,20090414,000000,6.4559,6.8827,6.3298,6.4362,491615,0
+TWI.US,D,20090415,000000,6.4362,6.786,6.2614,6.7666,434551,0
+TWI.US,D,20090416,000000,6.7955,7.2032,6.5331,7.1158,643409,0
+TWI.US,D,20090417,000000,7.1451,7.7275,6.8345,7.6691,592825,0
+TWI.US,D,20090420,000000,7.4459,7.4459,6.4847,6.5235,297142,0
+TWI.US,D,20090421,000000,6.5043,6.9308,6.4169,6.786,503736,0
+TWI.US,D,20090422,000000,6.6107,7.3681,6.5527,6.7469,411432,0
+TWI.US,D,20090423,000000,6.7666,6.7955,5.9216,6.174,827428,0
+TWI.US,D,20090424,000000,6.3298,6.6011,5.9703,6.4461,680107,0
+TWI.US,D,20090427,000000,6.2516,6.3489,6.0091,6.1353,295509,0
+TWI.US,D,20090428,000000,6.0285,6.1935,5.9605,5.9605,472209,0
+TWI.US,D,20090429,000000,6.048,6.4751,6.0188,6.1641,837504,0
+TWI.US,D,20090430,000000,6.2614,6.5139,5.8249,5.8729,774812,0
+TWI.US,D,20090501,000000,5.9412,6.2032,5.8729,6.0188,637931,0
+TWI.US,D,20090504,000000,6.145,6.7955,6.0672,6.7567,883116,0
+TWI.US,D,20090505,000000,6.7079,6.7955,6.2711,6.4751,589499,0
+TWI.US,D,20090506,000000,6.6011,6.7079,6.4266,6.5428,587784,0
+TWI.US,D,20090507,000000,6.6694,7.2805,6.6694,6.9215,590157,0
+TWI.US,D,20090508,000000,7.0963,9.1056,6.9505,8.6107,1642974,0
+TWI.US,D,20090511,000000,8.4943,9.0087,7.7082,8.0573,990492,0
+TWI.US,D,20090512,000000,8.0573,8.5721,7.5818,7.8341,472631,0
+TWI.US,D,20090513,000000,7.6398,7.6398,6.7079,6.7955,807137,0
+TWI.US,D,20090514,000000,6.8345,7.6788,6.8052,7.5237,620931,0
+TWI.US,D,20090515,000000,7.4944,7.6592,7.2904,7.5334,654701,0
+TWI.US,D,20090518,000000,7.4749,8.6784,7.4749,8.4165,888332,0
+TWI.US,D,20090519,000000,8.4748,8.688,8.0769,8.4357,445102,0
+TWI.US,D,20090520,000000,8.465,9.0473,8.4357,8.688,971671,0
+TWI.US,D,20090521,000000,8.6011,8.6011,8.0963,8.4165,581348,0
+TWI.US,D,20090522,000000,8.4552,8.6979,8.2515,8.4165,322683,0
+TWI.US,D,20090526,000000,8.4357,9.1155,8.203,9.0671,486515,0
+TWI.US,D,20090527,000000,9.164,9.164,8.4165,8.5138,506949,0
+TWI.US,D,20090528,000000,8.6784,8.7369,8.1158,8.4357,377040,0
+TWI.US,D,20090529,000000,8.4943,8.7756,8.3777,8.7756,613711,0
+TWI.US,D,20090601,000000,8.9992,9.466,8.9992,9.3089,656380,0
+TWI.US,D,20090602,000000,9.397,9.56,8.9408,9.2125,405524,0
+TWI.US,D,20090603,000000,9.1543,9.3384,8.64,9.0087,502991,0
+TWI.US,D,20090604,000000,9.1155,9.56,8.902,9.3868,455380,0
+TWI.US,D,20090605,000000,9.57,9.775,9.2417,9.505,307650,0
+TWI.US,D,20090608,000000,9.4955,9.844,8.97,9.59,687202,0
+TWI.US,D,20090609,000000,9.874,10.029,9.397,9.864,559694,0
+TWI.US,D,20090610,000000,10.029,10.144,9.3193,9.676,1515274,0
+TWI.US,D,20090611,000000,9.686,9.912,9.58,9.6,692574,0
+TWI.US,D,20090612,000000,9.505,9.618,9.2222,9.4955,395224,0
+TWI.US,D,20090615,000000,9.232,9.3193,8.4263,8.5233,741864,0
+TWI.US,D,20090616,000000,8.6206,8.7369,7.9892,8.339,696476,0
+TWI.US,D,20090617,000000,8.3294,8.4943,8.0087,8.397,1015883,0
+TWI.US,D,20090618,000000,8.3099,8.6107,8.1352,8.4357,454785,0
+TWI.US,D,20090619,000000,8.6206,8.7756,8.4454,8.5138,393518,0
+TWI.US,D,20090622,000000,8.4165,8.5138,7.6691,7.7371,385915,0
+TWI.US,D,20090623,000000,7.7756,7.7756,6.7567,7.271,1512850,0
+TWI.US,D,20090624,000000,7.2805,7.4652,6.9992,7.1451,810559,0
+TWI.US,D,20090625,000000,7.077,7.5237,7.0187,7.4459,349474,0
+TWI.US,D,20090626,000000,7.3973,7.7275,7.2904,7.4847,1635100,0
+TWI.US,D,20090629,000000,7.4847,7.6398,7.1061,7.2127,479378,0
+TWI.US,D,20090630,000000,7.3585,7.3875,7.0673,7.252,502769,0
+TWI.US,D,20090701,000000,7.3778,7.4749,7.1061,7.1739,600952,0
+TWI.US,D,20090702,000000,7.038,7.0477,6.6303,6.6497,642025,0
+TWI.US,D,20090706,000000,6.64,6.64,5.8538,6.145,1047837,0
+TWI.US,D,20090707,000000,6.1641,6.281,5.7761,5.8729,674548,0
+TWI.US,D,20090708,000000,5.9703,6.0383,5.611,5.8152,722313,0
+TWI.US,D,20090709,000000,5.8925,6.0868,5.8441,5.9412,328306,0
+TWI.US,D,20090710,000000,5.9022,5.9898,5.6207,5.8249,421650,0
+TWI.US,D,20090713,000000,5.8827,6.1063,5.7371,6.0383,443872,0
+TWI.US,D,20090714,000000,6.0573,6.2227,6.0573,6.1641,352676,0
+TWI.US,D,20090715,000000,6.3976,6.6594,6.3298,6.5625,671474,0
+TWI.US,D,20090716,000000,6.5625,6.7272,6.4559,6.5625,515821,0
+TWI.US,D,20090717,000000,6.5914,6.6011,6.3099,6.4751,351588,0
+TWI.US,D,20090720,000000,6.5625,6.9215,6.5139,6.6205,634275,0
+TWI.US,D,20090721,000000,6.6982,7.038,6.6107,6.9603,802112,0
+TWI.US,D,20090722,000000,6.9308,7.2032,6.7371,6.9992,542001,0
+TWI.US,D,20090723,000000,7.0091,7.3,6.9798,7.0963,760840,0
+TWI.US,D,20090724,000000,6.9308,7.2127,6.8827,7.1739,418360,0
+TWI.US,D,20090727,000000,7.2226,7.5334,7.1837,7.3778,461797,0
+TWI.US,D,20090728,000000,7.3196,7.4066,6.8633,7.0868,482940,0
+TWI.US,D,20090729,000000,7.0091,7.1351,6.7955,6.9308,336552,0
+TWI.US,D,20090730,000000,7.0091,7.436,6.9798,7.3294,993034,0
+TWI.US,D,20090731,000000,6.9022,7.4263,6.5043,7.2226,1250092,0
+TWI.US,D,20090803,000000,7.3196,8.0281,7.2127,7.9606,1079008,0
+TWI.US,D,20090804,000000,7.8925,8.0476,7.7756,7.9216,561619,0
+TWI.US,D,20090805,000000,7.8925,8.1058,7.6691,8.0769,645820,0
+TWI.US,D,20090806,000000,8.1158,8.3874,7.9216,7.9892,328952,0
+TWI.US,D,20090807,000000,8.1545,8.688,8.1545,8.6303,527575,0
+TWI.US,D,20090810,000000,8.465,8.6784,8.2515,8.4165,361024,0
+TWI.US,D,20090811,000000,8.2807,8.3197,7.9991,8.0963,286201,0
+TWI.US,D,20090812,000000,8.0865,8.5333,8.0378,8.1158,661428,0
+TWI.US,D,20090813,000000,8.2515,8.727,8.1255,8.6688,550872,0
+TWI.US,D,20090814,000000,8.6784,8.688,8.3197,8.4748,332704,0
+TWI.US,D,20090817,000000,8.1255,8.1545,7.6885,7.7756,356483,0
+TWI.US,D,20090818,000000,7.8243,8.397,7.8243,8.3197,301435,0
+TWI.US,D,20090819,000000,8.1737,9.0185,8.0963,8.8826,900327,0
+TWI.US,D,20090820,000000,8.834,9.3675,8.7664,9.3486,904792,0
+TWI.US,D,20090821,000000,9.397,9.609,9.3193,9.466,563085,0
+TWI.US,D,20090824,000000,9.1347,9.4855,8.4454,8.8048,1449260,0
+TWI.US,D,20090825,000000,8.8923,9.0185,8.6784,8.7369,621350,0
+TWI.US,D,20090826,000000,8.6979,8.8632,8.4847,8.6206,398437,0
+TWI.US,D,20090827,000000,8.6688,8.6979,8.2515,8.5721,343950,0
+TWI.US,D,20090828,000000,8.6688,8.7369,8.465,8.5621,351573,0
+TWI.US,D,20090831,000000,8.4065,8.4943,8.0476,8.0671,487620,0
+TWI.US,D,20090901,000000,8.0573,8.203,7.4652,7.5334,681850,0
+TWI.US,D,20090902,000000,7.5237,7.6398,7.2805,7.31,503250,0
+TWI.US,D,20090903,000000,7.3875,7.5525,7.3196,7.4652,323249,0
+TWI.US,D,20090904,000000,7.4558,7.6983,7.3681,7.6496,487985,0
+TWI.US,D,20090908,000000,7.7659,7.9799,7.7178,7.9216,277838,0
+TWI.US,D,20090909,000000,7.8925,8.4454,7.8146,8.2709,415438,0
+TWI.US,D,20090910,000000,8.2807,8.64,8.0185,8.6206,326007,0
+TWI.US,D,20090911,000000,8.7852,9.2612,8.5721,8.9408,593384,0
+TWI.US,D,20090914,000000,8.902,9.3868,8.7664,9.2905,478225,0
+TWI.US,D,20090915,000000,9.2905,9.4169,9.0185,9.2515,414592,0
+TWI.US,D,20090916,000000,9.2715,9.466,9.0866,9.3576,326861,0
+TWI.US,D,20090917,000000,9.3288,9.4371,9.1155,9.2417,523359,0
+TWI.US,D,20090918,000000,9.0473,9.3384,8.8242,9.0671,404249,0
+TWI.US,D,20090921,000000,8.902,9.0377,8.6206,8.7078,333917,0
+TWI.US,D,20090922,000000,8.7852,9.164,8.7852,8.9601,388308,0
+TWI.US,D,20090923,000000,8.9408,9.1056,8.5818,8.9503,394887,0
+TWI.US,D,20090924,000000,8.9313,9.0866,8.5914,8.7465,407608,0
+TWI.US,D,20090925,000000,8.6784,8.834,8.465,8.6303,250013,0
+TWI.US,D,20090928,000000,8.6592,8.8632,8.6011,8.7369,237409,0
+TWI.US,D,20090929,000000,8.7852,8.8242,8.6011,8.7369,376928,0
+TWI.US,D,20090930,000000,8.7564,8.8242,8.5427,8.64,340834,0
+TWI.US,D,20091001,000000,8.5914,8.5914,8.2515,8.2612,327381,0
+TWI.US,D,20091002,000000,8.1158,8.2225,8.0087,8.0185,277068,0
+TWI.US,D,20091005,000000,8.0963,8.4943,8.0573,8.4847,424333,0
+TWI.US,D,20091006,000000,8.6011,8.688,8.2323,8.5138,325460,0
+TWI.US,D,20091007,000000,8.4357,8.6303,8.3099,8.339,247783,0
+TWI.US,D,20091008,000000,8.4847,8.7369,8.3682,8.6784,388348,0
+TWI.US,D,20091009,000000,8.6497,8.8632,8.5233,8.834,152807,0
+TWI.US,D,20091012,000000,8.9215,8.9601,8.5721,8.6206,183663,0
+TWI.US,D,20091013,000000,8.6303,8.7078,8.4943,8.5333,236055,0
+TWI.US,D,20091014,000000,8.7078,8.7564,8.5333,8.7369,193823,0
+TWI.US,D,20091015,000000,8.6107,8.7173,8.5427,8.6107,181486,0
+TWI.US,D,20091016,000000,8.5233,8.7852,8.2515,8.7369,302488,0
+TWI.US,D,20091019,000000,8.834,9.4071,8.7078,9.1056,440058,0
+TWI.US,D,20091020,000000,9.2125,9.3089,9.096,9.1737,573491,0
+TWI.US,D,20091021,000000,9.1543,10.068,9.0185,9.535,671606,0
+TWI.US,D,20091022,000000,9.525,9.552,9.125,9.232,619754,0
+TWI.US,D,20091023,000000,9.3288,10.02,9.3288,9.552,1015330,0
+TWI.US,D,20091026,000000,9.525,9.902,9.096,9.125,446275,0
+TWI.US,D,20091027,000000,9.1347,9.2125,8.6107,8.6303,492906,0
+TWI.US,D,20091028,000000,8.5818,8.5818,7.6496,7.7756,1200327,0
+TWI.US,D,20091029,000000,7.7275,8.6592,7.7178,8.5333,1550195,0
+TWI.US,D,20091030,000000,8.3294,8.5333,7.9799,8.1545,923010,0
+TWI.US,D,20091102,000000,8.1545,8.3682,7.6398,7.9021,895653,0
+TWI.US,D,20091103,000000,7.8632,8.0573,7.6109,8.0281,563450,0
+TWI.US,D,20091104,000000,8.1255,8.3682,7.8632,7.8925,329807,0
+TWI.US,D,20091105,000000,7.9991,8.3197,7.8632,8.1255,486632,0
+TWI.US,D,20091106,000000,7.9509,8.1737,7.8632,7.9509,282654,0
+TWI.US,D,20091109,000000,8.0476,8.2515,8.0476,8.0963,250772,0
+TWI.US,D,20091110,000000,8.0865,8.4454,8.0865,8.1834,336364,0
+TWI.US,D,20091111,000000,8.339,8.5138,8.0769,8.2419,349171,0
+TWI.US,D,20091112,000000,8.1934,8.4748,7.9799,8.0185,295821,0
+TWI.US,D,20091113,000000,8.0671,8.1545,7.7756,7.9991,394745,0
+TWI.US,D,20091116,000000,8.1448,8.4454,8.0671,8.3682,281408,0
+TWI.US,D,20091117,000000,8.2709,8.339,8.0769,8.2709,182587,0
+TWI.US,D,20091118,000000,8.2515,8.339,8.0573,8.1934,354817,0
+TWI.US,D,20091119,000000,7.9702,8.1058,7.7659,7.7756,417201,0
+TWI.US,D,20091120,000000,7.7756,7.8925,7.6592,7.7756,505491,0
+TWI.US,D,20091123,000000,7.9702,8.2807,7.8632,7.9117,339338,0
+TWI.US,D,20091124,000000,7.9021,8.0769,7.7275,7.9991,266090,0
+TWI.US,D,20091125,000000,7.9892,8.203,7.9117,8.1058,205683,0
+TWI.US,D,20091127,000000,7.7371,8.0769,7.6398,7.9216,196296,0
+TWI.US,D,20091130,000000,7.8729,8.0769,7.7082,8.0378,881848,0
+TWI.US,D,20091201,000000,8.1448,8.5041,8.0476,8.4454,416551,0
+TWI.US,D,20091202,000000,8.5233,8.9601,8.4065,8.6784,443236,0
+TWI.US,D,20091203,000000,8.7564,8.834,8.5333,8.6011,246634,0
+TWI.US,D,20091204,000000,8.8632,9.1444,8.4552,8.8146,384210,0
+TWI.US,D,20091207,000000,8.7369,8.8146,8.6303,8.7369,243497,0
+TWI.US,D,20091208,000000,8.64,8.9601,8.5621,8.7664,401237,0
+TWI.US,D,20091209,000000,8.795,8.834,8.6497,8.8048,158701,0
+TWI.US,D,20091210,000000,8.8923,9.0087,8.7078,8.795,345173,0
+TWI.US,D,20091211,000000,8.902,9.1056,8.902,9.0185,210524,0
+TWI.US,D,20091214,000000,8.0963,8.4065,7.8146,8.0087,1947890,0
+TWI.US,D,20091215,000000,7.9509,7.9702,7.4558,7.5917,4483938,0
+TWI.US,D,20091216,000000,7.5818,7.6592,7.4263,7.5721,5781655,0
+TWI.US,D,20091217,000000,7.5237,7.7371,7.339,7.6885,3298274,0
+TWI.US,D,20091218,000000,7.7562,7.8827,7.5917,7.7756,1456947,0
+TWI.US,D,20091221,000000,7.7756,7.9702,7.7178,7.8827,1104713,0
+TWI.US,D,20091222,000000,7.5917,7.7178,7.3294,7.4558,1630618,0
+TWI.US,D,20091223,000000,7.5525,7.7854,7.436,7.7659,1074735,0
+TWI.US,D,20091224,000000,7.8532,7.9117,7.7468,7.844,264701,0
+TWI.US,D,20091228,000000,7.844,7.9021,7.7371,7.7756,411147,0
+TWI.US,D,20091229,000000,7.844,7.8532,7.7275,7.7854,978062,0
+TWI.US,D,20091230,000000,7.7659,7.8048,7.6203,7.7756,395142,0
+TWI.US,D,20091231,000000,7.7952,7.9117,7.7275,7.8729,399611,0
+TWI.US,D,20100104,000000,7.9216,8.2225,7.9021,8.2225,1302266,0
+TWI.US,D,20100105,000000,8.1934,8.4943,8.1545,8.4552,2038225,0
+TWI.US,D,20100106,000000,8.4263,8.7852,8.4263,8.6592,1811966,0
+TWI.US,D,20100107,000000,8.6784,9.125,8.5333,9.096,2490392,0
+TWI.US,D,20100108,000000,9.0278,9.3288,8.902,9.3089,813666,0
+TWI.US,D,20100111,000000,9.3675,9.552,9.3089,9.4169,681178,0
+TWI.US,D,20100112,000000,9.2807,9.3769,8.8826,8.9992,1105276,0
+TWI.US,D,20100113,000000,9.0278,9.0768,8.6206,8.9992,624151,0
+TWI.US,D,20100114,000000,9.0671,9.2222,8.9798,9.1933,423110,0
+TWI.US,D,20100115,000000,9.2222,9.2222,8.8242,8.8923,586406,0
+TWI.US,D,20100119,000000,8.9215,9.3769,8.8146,9.0768,712174,0
+TWI.US,D,20100120,000000,8.9313,9.0768,8.7664,8.9798,657220,0
+TWI.US,D,20100121,000000,9.0185,9.125,8.7852,8.8242,1286897,0
+TWI.US,D,20100122,000000,8.7664,8.902,8.2905,8.4943,2048834,0
+TWI.US,D,20100125,000000,8.5914,8.795,8.2323,8.2323,661444,0
+TWI.US,D,20100126,000000,8.1545,8.4943,7.9117,8.1737,1062260,0
+TWI.US,D,20100127,000000,8.1352,8.1352,7.8146,7.9606,645193,0
+TWI.US,D,20100128,000000,8.0185,8.0769,7.7756,7.844,628170,0
+TWI.US,D,20100129,000000,7.9117,8.0573,7.5334,7.5334,721888,0
+TWI.US,D,20100201,000000,7.6014,7.8925,7.6014,7.7854,667180,0
+TWI.US,D,20100202,000000,7.7756,7.8532,7.6983,7.7562,1273678,0
+TWI.US,D,20100203,000000,7.7275,7.9991,7.6691,7.7659,489880,0
+TWI.US,D,20100204,000000,7.6885,7.7082,7.2421,7.3,558945,0
+TWI.US,D,20100205,000000,7.4164,7.4459,6.9407,7.3294,978634,0
+TWI.US,D,20100208,000000,7.5427,7.5427,7.0963,7.252,598815,0
+TWI.US,D,20100209,000000,7.5237,7.5237,7.0868,7.339,459715,0
+TWI.US,D,20100210,000000,7.31,7.4459,7.1546,7.1642,408828,0
+TWI.US,D,20100211,000000,7.1546,7.339,7.0477,7.2805,223230,0
+TWI.US,D,20100212,000000,7.2325,7.5525,7.1158,7.5334,314145,0
+TWI.US,D,20100216,000000,7.63,7.7756,7.4847,7.7659,247559,0
+TWI.US,D,20100217,000000,7.8827,8.4165,7.8827,8.3489,778305,0
+TWI.US,D,20100218,000000,8.3099,8.5524,8.1352,8.2905,722941,0
+TWI.US,D,20100219,000000,8.3682,8.4263,8.2225,8.3777,340869,0
+TWI.US,D,20100222,000000,8.5333,8.5333,8.1834,8.2126,217718,0
+TWI.US,D,20100223,000000,8.1834,8.2612,7.8632,7.9799,346230,0
+TWI.US,D,20100224,000000,7.9991,8.1641,7.8146,7.9117,347936,0
+TWI.US,D,20100225,000000,7.4847,8.1255,7.3294,8.1058,1061213,0
+TWI.US,D,20100226,000000,8.2323,8.3197,7.9021,8.0087,399899,0
+TWI.US,D,20100301,000000,8.0963,8.2612,8.0185,8.2419,327688,0
+TWI.US,D,20100302,000000,8.2807,8.834,8.2807,8.5721,784440,0
+TWI.US,D,20100303,000000,8.64,8.688,8.4847,8.5138,336706,0
+TWI.US,D,20100304,000000,8.5914,8.64,8.397,8.4454,328770,0
+TWI.US,D,20100305,000000,8.5233,8.7465,8.4552,8.6784,539130,0
+TWI.US,D,20100308,000000,8.7173,8.7852,8.5721,8.5818,289790,0
+TWI.US,D,20100309,000000,8.6497,8.6688,8.4454,8.5138,392871,0
+TWI.US,D,20100310,000000,8.4847,8.5721,8.397,8.5524,358571,0
+TWI.US,D,20100311,000000,8.4943,8.4943,8.2905,8.4847,238200,0
+TWI.US,D,20100312,000000,8.5818,8.8632,8.4748,8.8146,515460,0
+TWI.US,D,20100315,000000,8.795,8.9117,8.6206,8.8536,557071,0
+TWI.US,D,20100316,000000,8.9117,8.97,8.7078,8.9117,297677,0
+TWI.US,D,20100317,000000,8.9117,8.9408,8.795,8.8146,162452,0
+TWI.US,D,20100318,000000,8.7852,8.7852,8.5138,8.6011,223032,0
+TWI.US,D,20100319,000000,8.688,8.688,8.2323,8.2709,376204,0
+TWI.US,D,20100322,000000,8.1641,8.5041,8.1058,8.397,236449,0
+TWI.US,D,20100323,000000,8.465,8.5818,8.3294,8.4847,480022,0
+TWI.US,D,20100324,000000,8.4454,8.7078,8.3584,8.4748,282545,0
+TWI.US,D,20100325,000000,8.5621,8.795,8.4552,8.5524,424377,0
+TWI.US,D,20100326,000000,8.5818,8.834,8.4943,8.5333,231786,0
+TWI.US,D,20100329,000000,8.5914,8.8536,8.3874,8.8242,312847,0
+TWI.US,D,20100330,000000,8.9798,8.9798,8.688,8.7465,229502,0
+TWI.US,D,20100331,000000,8.688,8.7369,8.3001,8.4748,1288159,0
+TWI.US,D,20100401,000000,8.5524,8.9117,8.5524,8.688,311306,0
+TWI.US,D,20100405,000000,8.8146,9.203,8.7369,9.164,700881,0
+TWI.US,D,20100406,000000,9.0866,9.2999,8.9895,9.2515,446158,0
+TWI.US,D,20100407,000000,9.2515,9.3193,9.125,9.1933,232029,0
+TWI.US,D,20100408,000000,9.125,9.3089,9.0768,9.2222,241585,0
+TWI.US,D,20100409,000000,9.2715,9.59,9.1836,9.59,587008,0
+TWI.US,D,20100412,000000,9.59,10.211,9.505,10.096,1078353,0
+TWI.US,D,20100413,000000,10.078,10.767,10.01,10.6,1964555,0
+TWI.US,D,20100414,000000,11.224,11.648,11.018,11.347,1663414,0
+TWI.US,D,20100415,000000,11.281,11.531,11.176,11.224,926105,0
+TWI.US,D,20100416,000000,11.224,11.589,10.689,10.99,1218666,0
+TWI.US,D,20100419,000000,10.495,10.95,10.25,10.533,1021220,0
+TWI.US,D,20100420,000000,10.572,10.91,10.465,10.881,462904,0
+TWI.US,D,20100421,000000,10.854,11.037,10.709,11.027,473466,0
+TWI.US,D,20100422,000000,10.863,11.196,10.65,11.067,501133,0
+TWI.US,D,20100423,000000,11.116,11.146,10.863,11.136,397672,0
+TWI.US,D,20100426,000000,11.347,12.581,11.347,12.436,2572409,0
+TWI.US,D,20100427,000000,12.417,12.417,11.405,11.434,1111130,0
+TWI.US,D,20100428,000000,11.628,12.106,11.493,11.608,2241135,0
+TWI.US,D,20100429,000000,11.806,12.106,11.628,12.096,719339,0
+TWI.US,D,20100430,000000,12.319,12.717,11.999,12.047,1222295,0
+TWI.US,D,20100503,000000,12.259,12.717,12.212,12.319,916972,0
+TWI.US,D,20100504,000000,12.057,12.126,11.521,11.845,1201182,0
+TWI.US,D,20100505,000000,11.56,12.008,11.281,11.648,886558,0
+TWI.US,D,20100506,000000,11.589,11.941,10.854,11.357,1584575,0
+TWI.US,D,20100507,000000,11.357,11.483,10.455,10.58,944811,0
+TWI.US,D,20100510,000000,10.815,11.386,10.815,11.233,820189,0
+TWI.US,D,20100511,000000,11.057,11.687,10.881,11.434,584544,0
+TWI.US,D,20100512,000000,11.444,12.086,11.444,11.825,594513,0
+TWI.US,D,20100513,000000,11.737,12.135,11.521,11.579,353609,0
+TWI.US,D,20100514,000000,11.444,11.444,10.834,11,565284,0
+TWI.US,D,20100517,000000,11.067,11.454,10.58,11.206,571649,0
+TWI.US,D,20100518,000000,11.454,11.618,10.689,10.757,349403,0
+TWI.US,D,20100519,000000,10.747,10.785,10.269,10.728,574929,0
+TWI.US,D,20100520,000000,10.24,10.349,9.57,9.834,1091390,0
+TWI.US,D,20100521,000000,9.56,10.279,9.56,10.048,687237,0
+TWI.US,D,20100524,000000,10.038,10.174,9.58,9.609,343234,0
+TWI.US,D,20100525,000000,9.2807,9.854,9.1444,9.805,550103,0
+TWI.US,D,20100526,000000,9.894,10.339,9.765,9.844,1406000,0
+TWI.US,D,20100527,000000,10.125,10.533,10.058,10.437,403222,0
+TWI.US,D,20100528,000000,10.358,10.523,10.02,10.259,310669,0
+TWI.US,D,20100601,000000,10.106,10.259,9.57,9.58,270062,0
+TWI.US,D,20100602,000000,9.706,10.279,9.56,10.269,273366,0
+TWI.US,D,20100603,000000,10.339,10.61,10.22,10.495,414099,0
+TWI.US,D,20100604,000000,10.211,10.407,9.657,9.706,453144,0
+TWI.US,D,20100607,000000,9.725,9.844,9.3089,9.3486,422516,0
+TWI.US,D,20100608,000000,9.2612,9.505,8.9798,9.3089,710815,0
+TWI.US,D,20100609,000000,9.397,9.745,9.3089,9.3868,449280,0
+TWI.US,D,20100610,000000,9.6,9.716,9.3384,9.716,320691,0
+TWI.US,D,20100611,000000,9.552,10.01,9.535,10,400580,0
+TWI.US,D,20100614,000000,10.164,10.368,10.02,10.144,306346,0
+TWI.US,D,20100615,000000,10.135,10.881,10.068,10.854,505673,0
+TWI.US,D,20100616,000000,10.757,11.126,10.63,10.97,417213,0
+TWI.US,D,20100617,000000,11.057,11.206,10.91,11.106,604895,0
+TWI.US,D,20100618,000000,11.057,11.434,9.3288,11.357,583475,0
+TWI.US,D,20100621,000000,11.648,11.746,11.464,11.56,799369,0
+TWI.US,D,20100622,000000,11.638,11.892,11.176,11.262,1291442,0
+TWI.US,D,20100623,000000,11.272,11.512,11.047,11.176,634370,0
+TWI.US,D,20100624,000000,11.116,11.176,10.747,10.854,596032,0
+TWI.US,D,20100625,000000,10.96,10.97,10.6,10.718,797789,0
+TWI.US,D,20100628,000000,10.62,10.737,10.378,10.572,205757,0
+TWI.US,D,20100629,000000,10.24,10.299,9.657,9.815,900748,0
+TWI.US,D,20100630,000000,9.856,10.272,9.631,9.678,407716,0
+TWI.US,D,20100701,000000,9.667,9.755,9.2515,9.657,991928,0
+TWI.US,D,20100702,000000,9.755,9.795,9.3675,9.4371,308265,0
+TWI.US,D,20100706,000000,9.696,9.874,9.0866,9.1836,471230,0
+TWI.US,D,20100707,000000,9.203,9.59,9.164,9.552,475608,0
+TWI.US,D,20100708,000000,9.57,9.638,9.2715,9.535,411280,0
+TWI.US,D,20100709,000000,9.4855,9.765,9.4273,9.755,260644,0
+TWI.US,D,20100712,000000,9.676,9.775,9.525,9.57,350235,0
+TWI.US,D,20100713,000000,9.755,10.211,9.686,10.144,270144,0
+TWI.US,D,20100714,000000,10.058,10.191,9.922,10.106,150536,0
+TWI.US,D,20100715,000000,10.144,10.154,9.785,9.971,208991,0
+TWI.US,D,20100716,000000,9.834,9.894,9.3486,9.4371,633237,0
+TWI.US,D,20100719,000000,9.515,9.57,9.1836,9.4755,295187,0
+TWI.US,D,20100720,000000,9.2807,9.755,9.2515,9.755,372748,0
+TWI.US,D,20100721,000000,9.815,10.279,9.706,10,423581,0
+TWI.US,D,20100722,000000,10.038,10.699,10.038,10.58,428724,0
+TWI.US,D,20100723,000000,10.485,11.166,10.388,11.096,362099,0
+TWI.US,D,20100726,000000,11.116,11.531,11.057,11.454,402048,0
+TWI.US,D,20100727,000000,11.648,11.648,10.92,11.076,2335078,0
+TWI.US,D,20100728,000000,10.259,11.252,10.191,11.196,1037328,0
+TWI.US,D,20100729,000000,11.395,11.512,10.475,10.854,516431,0
+TWI.US,D,20100730,000000,10.563,10.689,10.309,10.66,857496,0
+TWI.US,D,20100802,000000,11.057,11.096,10.495,10.99,2139147,0
+TWI.US,D,20100803,000000,10.891,11.186,10.757,10.97,149994,0
+TWI.US,D,20100804,000000,11.027,11.206,10.863,10.98,210497,0
+TWI.US,D,20100805,000000,10.824,11.047,10.709,10.901,238442,0
+TWI.US,D,20100806,000000,10.699,11.243,10.699,11.206,318925,0
+TWI.US,D,20100809,000000,11.347,11.658,11.166,11.598,294183,0
+TWI.US,D,20100810,000000,11.376,11.512,10.92,11.337,335696,0
+TWI.US,D,20100811,000000,10.99,11.146,10.795,10.95,481761,0
+TWI.US,D,20100812,000000,10.64,10.767,10.417,10.465,417765,0
+TWI.US,D,20100813,000000,10.455,10.679,10.269,10.269,376955,0
+TWI.US,D,20100816,000000,10.191,10.709,10.096,10.515,188360,0
+TWI.US,D,20100817,000000,10.679,11.224,10.61,11.106,467118,0
+TWI.US,D,20100818,000000,11.116,11.196,10.815,11.009,413329,0
+TWI.US,D,20100819,000000,10.91,10.95,10.455,10.553,432923,0
+TWI.US,D,20100820,000000,10.465,10.59,10.078,10.349,273532,0
+TWI.US,D,20100823,000000,10.417,10.505,9.745,9.775,320805,0
+TWI.US,D,20100824,000000,9.59,9.931,9.56,9.775,404037,0
+TWI.US,D,20100825,000000,9.696,10.038,9.525,9.98,224296,0
+TWI.US,D,20100826,000000,10.058,10.24,9.58,9.765,933378,0
+TWI.US,D,20100827,000000,9.894,9.912,9.58,9.745,626970,0
+TWI.US,D,20100830,000000,9.706,10.01,9.667,9.805,572637,0
+TWI.US,D,20100831,000000,9.795,10.058,9.647,9.844,309885,0
+TWI.US,D,20100901,000000,10.096,10.718,10.048,10.533,666906,0
+TWI.US,D,20100902,000000,10.495,11.126,10.358,11.057,469594,0
+TWI.US,D,20100903,000000,11.224,11.502,11.106,11.337,248397,0
+TWI.US,D,20100907,000000,11.215,11.29,10.863,11.009,295929,0
+TWI.US,D,20100908,000000,11.018,11.327,10.99,11.156,191574,0
+TWI.US,D,20100909,000000,11.347,11.434,10.747,10.785,864653,0
+TWI.US,D,20100910,000000,10.872,11.116,10.747,10.92,260452,0
+TWI.US,D,20100913,000000,11.067,11.648,11.067,11.281,1188024,0
+TWI.US,D,20100914,000000,11.262,11.512,11.018,11.405,403979,0
+TWI.US,D,20100915,000000,11.367,11.579,11.146,11.521,266561,0
+TWI.US,D,20100916,000000,11.357,11.56,11.166,11.252,283466,0
+TWI.US,D,20100917,000000,11.376,11.892,10.901,11.864,485889,0
+TWI.US,D,20100920,000000,11.864,12.378,11.668,12.359,767304,0
+TWI.US,D,20100921,000000,12.445,12.62,12.135,12.359,934874,0
+TWI.US,D,20100922,000000,12.319,12.581,12.241,12.359,729096,0
+TWI.US,D,20100923,000000,12.183,12.349,11.816,11.873,845317,0
+TWI.US,D,20100924,000000,12.086,12.999,12.086,12.98,1383793,0
+TWI.US,D,20100927,000000,13.133,13.862,12.747,13.221,2467460,0
+TWI.US,D,20100928,000000,13.338,13.504,13.018,13.25,1734197,0
+TWI.US,D,20100929,000000,13.26,13.561,13.124,13.552,868233,0
+TWI.US,D,20100930,000000,13.637,13.735,13.161,13.171,1109699,0
+TWI.US,D,20101001,000000,13.418,13.464,13.115,13.201,1001780,0
+TWI.US,D,20101004,000000,13.171,13.201,12.474,13.151,1060746,0
+TWI.US,D,20101005,000000,13.418,13.852,13.201,13.812,791467,0
+TWI.US,D,20101006,000000,13.969,14.834,13.969,14.631,2894334,0
+TWI.US,D,20101007,000000,14.707,14.707,14.252,14.474,710546,0
+TWI.US,D,20101008,000000,14.483,15.349,14.483,15.084,915526,0
+TWI.US,D,20101011,000000,15.144,15.144,14.621,14.698,485612,0
+TWI.US,D,20101012,000000,14.698,14.824,14.243,14.444,829639,0
+TWI.US,D,20101013,000000,14.512,14.784,14.301,14.601,888023,0
+TWI.US,D,20101014,000000,14.65,14.679,14.135,14.376,847082,0
+TWI.US,D,20101015,000000,14.571,14.736,14.125,14.591,654303,0
+TWI.US,D,20101018,000000,14.561,14.726,14.493,14.688,279358,0
+TWI.US,D,20101019,000000,14.337,14.551,13.697,13.911,736146,0
+TWI.US,D,20101020,000000,14.047,14.631,13.96,14.444,403926,0
+TWI.US,D,20101021,000000,14.541,14.698,13.657,14.125,992735,0
+TWI.US,D,20101022,000000,14.184,14.301,13.95,14.233,245670,0
+TWI.US,D,20101025,000000,14.31,14.611,14.008,14.057,305100,0
+TWI.US,D,20101026,000000,13.892,14.223,13.784,14.038,731543,0
+TWI.US,D,20101027,000000,13.892,13.901,13.446,13.725,548432,0
+TWI.US,D,20101028,000000,14.561,15.591,14.512,14.746,2755883,0
+TWI.US,D,20101029,000000,14.666,14.842,14.432,14.724,492449,0
+TWI.US,D,20101101,000000,14.774,15.045,13.96,14.223,2153163,0
+TWI.US,D,20101102,000000,14.406,14.512,13.988,14.135,591771,0
+TWI.US,D,20101103,000000,14.125,14.282,13.822,14.203,1807811,0
+TWI.US,D,20101104,000000,14.502,15.846,14.464,15.756,1624081,0
+TWI.US,D,20101105,000000,15.756,15.756,15.29,15.503,722393,0
+TWI.US,D,20101108,000000,15.388,15.688,15.368,15.581,428230,0
+TWI.US,D,20101109,000000,15.571,16.204,15.522,15.717,843764,0
+TWI.US,D,20101110,000000,15.717,16.184,15.532,16.164,804908,0
+TWI.US,D,20101111,000000,15.931,16.387,15.786,16.367,1257612,0
+TWI.US,D,20101112,000000,16.134,16.291,15.522,15.542,678344,0
+TWI.US,D,20101115,000000,15.717,15.776,15.473,15.542,405405,0
+TWI.US,D,20101116,000000,15.3,15.638,15.194,15.408,794180,0
+TWI.US,D,20101117,000000,15.435,15.638,15.29,15.503,554973,0
+TWI.US,D,20101118,000000,15.846,16.064,15.658,15.698,489425,0
+TWI.US,D,20101119,000000,15.6,15.776,15.378,15.747,409813,0
+TWI.US,D,20101122,000000,15.658,15.776,15.231,15.756,439675,0
+TWI.US,D,20101123,000000,15.522,15.63,15.378,15.6,471166,0
+TWI.US,D,20101124,000000,15.776,15.875,15.561,15.786,337880,0
+TWI.US,D,20101126,000000,15.551,15.688,15.493,15.561,119987,0
+TWI.US,D,20101129,000000,15.483,15.816,15.349,15.747,455455,0
+TWI.US,D,20101130,000000,15.465,15.581,15.194,15.512,751808,0
+TWI.US,D,20101201,000000,15.95,16.054,15.398,15.532,740813,0
+TWI.US,D,20101202,000000,15.6,16.184,15.493,16.164,479975,0
+TWI.US,D,20101203,000000,15.987,16.233,15.63,16.074,264203,0
+TWI.US,D,20101206,000000,16.054,16.475,15.977,16.339,274348,0
+TWI.US,D,20101207,000000,16.639,17.084,16.494,16.878,732125,0
+TWI.US,D,20101208,000000,16.918,17.035,16.504,16.726,753253,0
+TWI.US,D,20101209,000000,16.841,17.443,16.745,17.443,667342,0
+TWI.US,D,20101210,000000,17.492,18.136,17.424,18.01,1295222,0
+TWI.US,D,20101213,000000,18.097,18.156,17.405,17.581,713528,0
+TWI.US,D,20101214,000000,17.699,18.278,17.581,17.669,799477,0
+TWI.US,D,20101215,000000,17.679,18.116,17.669,17.735,438680,0
+TWI.US,D,20101216,000000,17.852,18.395,17.621,18.395,554482,0
+TWI.US,D,20101217,000000,18.385,18.443,18.126,18.443,366135,0
+TWI.US,D,20101220,000000,18.472,18.59,18.156,18.472,1066992,0
+TWI.US,D,20101221,000000,18.61,19.281,18.492,19.183,571574,0
+TWI.US,D,20101222,000000,19.173,19.252,18.89,19.105,417506,0
+TWI.US,D,20101223,000000,19.087,19.087,18.796,18.939,258080,0
+TWI.US,D,20101227,000000,18.737,19.067,18.717,18.998,124893,0
+TWI.US,D,20101228,000000,18.968,19.057,18.689,18.737,284848,0
+TWI.US,D,20101229,000000,18.855,18.982,18.781,18.904,189009,0
+TWI.US,D,20101230,000000,18.934,19.227,18.835,18.982,164161,0
+TWI.US,D,20101231,000000,18.81,19.168,18.712,18.963,286565,0
+TWI.US,D,20110103,000000,19.262,19.514,19.087,19.193,427203,0
+TWI.US,D,20110104,000000,19.32,19.32,18.376,18.87,402600,0
+TWI.US,D,20110105,000000,18.88,19.755,18.357,19.727,1060325,0
+TWI.US,D,20110106,000000,19.785,20.123,18.832,18.949,581393,0
+TWI.US,D,20110107,000000,18.727,18.89,17.773,17.832,1512302,0
+TWI.US,D,20110110,000000,17.641,18.222,17.202,18.058,1266172,0
+TWI.US,D,20110111,000000,18.231,18.805,18.019,18.288,738791,0
+TWI.US,D,20110112,000000,18.541,19.173,18.126,19.163,962941,0
+TWI.US,D,20110113,000000,19.067,19.495,18.93,19.466,822598,0
+TWI.US,D,20110114,000000,19.427,19.909,19.232,19.407,481469,0
+TWI.US,D,20110118,000000,19.339,19.592,19.097,19.495,590955,0
+TWI.US,D,20110119,000000,19.446,19.504,18.851,18.89,675751,0
+TWI.US,D,20110120,000000,18.679,18.708,17.793,18.165,721126,0
+TWI.US,D,20110121,000000,18.328,18.502,17.852,18,394353,0
+TWI.US,D,20110124,000000,17.951,18.212,17.842,18.067,427252,0
+TWI.US,D,20110125,000000,18.058,18.278,17.852,18.212,547270,0
+TWI.US,D,20110126,000000,18.288,19.008,18.184,18.949,789646,0
+TWI.US,D,20110127,000000,18.998,19.378,18.777,19.242,448903,0
+TWI.US,D,20110128,000000,19.193,19.193,18.268,18.512,820914,0
+TWI.US,D,20110131,000000,18.605,18.772,18.312,18.448,604475,0
+TWI.US,D,20110201,000000,18.708,19.486,18.708,19.369,567533,0
+TWI.US,D,20110202,000000,19.272,19.668,19.008,19.232,971909,0
+TWI.US,D,20110203,000000,19.173,19.213,18.414,19.173,667869,0
+TWI.US,D,20110204,000000,19.252,19.785,19.213,19.697,361031,0
+TWI.US,D,20110207,000000,19.775,21.057,19.775,20.52,904072,0
+TWI.US,D,20110208,000000,20.696,20.696,20.258,20.465,1143750,0
+TWI.US,D,20110209,000000,20.307,20.426,19.967,20.044,298137,0
+TWI.US,D,20110210,000000,19.785,20.577,19.668,20.492,319892,0
+TWI.US,D,20110211,000000,20.337,20.989,20.337,20.793,202022,0
+TWI.US,D,20110214,000000,20.774,21.145,20.676,21.097,226150,0
+TWI.US,D,20110215,000000,21.067,21.514,20.989,21.327,556243,0
+TWI.US,D,20110216,000000,21.514,21.602,21.26,21.366,941387,0
+TWI.US,D,20110218,000000,21.524,21.524,21.136,21.298,249062,0
+TWI.US,D,20110222,000000,20.881,21.164,20.189,20.396,843365,0
+TWI.US,D,20110223,000000,20.435,20.51,19.291,19.504,588688,0
+TWI.US,D,20110224,000000,20.298,22.123,19.504,21.337,2482200,0
+TWI.US,D,20110225,000000,21.68,22.413,21.288,22.394,1163977,0
+TWI.US,D,20110228,000000,22.595,23.334,22.527,23.314,1068032,0
+TWI.US,D,20110301,000000,23.474,23.686,22.315,22.686,913999,0
+TWI.US,D,20110302,000000,22.745,23.204,22.502,22.852,502693,0
+TWI.US,D,20110303,000000,23.243,23.919,23.046,23.63,1137396,0
+TWI.US,D,20110304,000000,23.713,23.879,22.532,22.619,1394290,0
+TWI.US,D,20110307,000000,23.6,23.6,22.269,22.764,1156887,0
+TWI.US,D,20110308,000000,22.784,23.359,22.325,23.329,1082344,0
+TWI.US,D,20110309,000000,23.319,23.484,22.989,23.095,1759905,0
+TWI.US,D,20110310,000000,22.716,22.716,21.947,22.016,713881,0
+TWI.US,D,20110311,000000,21.873,22.735,21.465,22.482,885866,0
+TWI.US,D,20110314,000000,22.153,22.852,21.854,22.59,725893,0
+TWI.US,D,20110315,000000,21.824,23.204,21.726,22.969,740702,0
+TWI.US,D,20110316,000000,23.036,23.638,22.482,22.637,1154570,0
+TWI.US,D,20110317,000000,23.204,23.6,22.842,23.309,1227826,0
+TWI.US,D,20110318,000000,23.781,23.919,23.398,23.83,1010838,0
+TWI.US,D,20110321,000000,24.152,24.9,24.084,24.512,599779,0
+TWI.US,D,20110322,000000,24.638,24.732,23.869,24.502,1737336,0
+TWI.US,D,20110323,000000,24.317,24.713,23.79,24.581,793238,0
+TWI.US,D,20110324,000000,24.802,25.135,24.542,24.752,1000111,0
+TWI.US,D,20110325,000000,24.881,25.465,24.802,25.027,560157,0
+TWI.US,D,20110328,000000,25.406,25.406,24.413,24.442,484838,0
+TWI.US,D,20110329,000000,24.532,24.59,24.035,24.492,961937,0
+TWI.US,D,20110330,000000,24.675,25.445,24.287,25.416,1170745,0
+TWI.US,D,20110331,000000,25.27,25.893,25.27,25.834,1273991,0
+TWI.US,D,20110401,000000,26.173,26.627,25.999,26.249,1078725,0
+TWI.US,D,20110404,000000,25.435,26.618,25.037,26.201,1531572,0
+TWI.US,D,20110405,000000,26.299,26.84,26.055,26.647,909200,0
+TWI.US,D,20110406,000000,26.86,27.18,25.813,26.009,982126,0
+TWI.US,D,20110407,000000,25.999,26.433,25.699,25.862,759956,0
+TWI.US,D,20110408,000000,26.123,26.289,25.27,25.532,464353,0
+TWI.US,D,20110411,000000,25.67,25.774,25.125,25.279,405163,0
+TWI.US,D,20110412,000000,24.988,25.279,24.752,24.92,696742,0
+TWI.US,D,20110413,000000,25.183,25.211,24.452,24.881,307418,0
+TWI.US,D,20110414,000000,24.704,24.988,24.336,24.92,463088,0
+TWI.US,D,20110415,000000,24.93,25.115,24.61,24.968,355361,0
+TWI.US,D,20110418,000000,24.522,25.027,23.83,24.95,703032,0
+TWI.US,D,20110419,000000,25.017,25.63,24.998,25.621,503338,0
+TWI.US,D,20110420,000000,26.211,26.81,25.911,26.289,870747,0
+TWI.US,D,20110421,000000,26.531,27.075,26.403,26.927,470876,0
+TWI.US,D,20110425,000000,26.995,27.005,26.481,26.81,499802,0
+TWI.US,D,20110426,000000,26.965,27.18,26.163,26.221,700515,0
+TWI.US,D,20110427,000000,26.309,26.899,25.504,26.79,1145516,0
+TWI.US,D,20110428,000000,28.62,29.256,27.229,28.659,2969836,0
+TWI.US,D,20110429,000000,28.815,30.36,28.815,29.992,1398058,0
+TWI.US,D,20110502,000000,30.182,30.502,29.746,30.008,1194912,0
+TWI.US,D,20110503,000000,29.793,30.356,29.628,30.288,1095626,0
+TWI.US,D,20110504,000000,30.288,30.385,28.746,28.775,1638775,0
+TWI.US,D,20110505,000000,28.659,29.784,28.367,29.054,1171564,0
+TWI.US,D,20110506,000000,29.589,29.628,27.588,27.687,1073141,0
+TWI.US,D,20110509,000000,27.707,29.189,27.569,29.044,631398,0
+TWI.US,D,20110510,000000,29.132,29.326,28.746,29.074,531312,0
+TWI.US,D,20110511,000000,28.926,28.985,27.189,27.369,1163116,0
+TWI.US,D,20110512,000000,27.259,27.657,26.541,27.279,539501,0
+TWI.US,D,20110513,000000,27.369,27.843,26.735,26.908,596880,0
+TWI.US,D,20110516,000000,26.657,28.026,26.608,27.339,868419,0
+TWI.US,D,20110517,000000,27.055,27.122,24.752,25.784,2621641,0
+TWI.US,D,20110518,000000,25.833,27.132,25.727,27.045,1259764,0
+TWI.US,D,20110519,000000,27.18,27.471,26.047,26.259,1419901,0
+TWI.US,D,20110520,000000,26.163,26.521,25.231,26.393,1364044,0
+TWI.US,D,20110523,000000,25.833,25.833,24.287,24.732,1368471,0
+TWI.US,D,20110524,000000,25.164,25.319,24.385,24.462,1044861,0
+TWI.US,D,20110525,000000,24.307,25.25,24.152,24.89,1252286,0
+TWI.US,D,20110526,000000,24.862,25.611,24.561,25.465,729804,0
+TWI.US,D,20110527,000000,25.532,25.911,25.445,25.843,474402,0
+TWI.US,D,20110531,000000,26.313,26.689,25.702,26.689,1082065,0
+TWI.US,D,20110601,000000,26.511,26.511,24.492,24.638,1136024,0
+TWI.US,D,20110602,000000,24.522,25.358,24.462,24.619,1346187,0
+TWI.US,D,20110603,000000,23.997,24.201,23.289,23.647,1471939,0
+TWI.US,D,20110606,000000,23.562,23.879,22.764,22.89,1200960,0
+TWI.US,D,20110607,000000,23.179,23.277,22.633,22.692,672609,0
+TWI.US,D,20110608,000000,22.567,22.74,20.72,21.131,2113476,0
+TWI.US,D,20110609,000000,21.225,23.625,21.206,22.128,2667452,0
+TWI.US,D,20110610,000000,22.002,22.206,21.168,21.703,854675,0
+TWI.US,D,20110613,000000,21.736,21.844,20.872,20.999,952459,0
+TWI.US,D,20110614,000000,21.425,22.133,21.298,21.937,1092649,0
+TWI.US,D,20110615,000000,21.485,21.602,20.765,20.881,621743,0
+TWI.US,D,20110616,000000,20.964,21.341,20.128,20.48,969171,0
+TWI.US,D,20110617,000000,20.828,21.102,20.138,20.611,1571660,0
+TWI.US,D,20110620,000000,20.48,21.003,20.194,20.876,1143181,0
+TWI.US,D,20110621,000000,21.14,22.379,20.974,22.099,1198851,0
+TWI.US,D,20110622,000000,21.868,22.158,21.741,21.779,826078,0
+TWI.US,D,20110623,000000,21.274,22.507,21.003,22.438,1186187,0
+TWI.US,D,20110624,000000,22.428,22.547,21.548,21.703,1221427,0
+TWI.US,D,20110627,000000,21.703,22.246,21.235,22.059,360539,0
+TWI.US,D,20110628,000000,21.992,22.547,21.942,22.517,402606,0
+TWI.US,D,20110629,000000,22.702,23.11,22.264,22.885,631756,0
+TWI.US,D,20110630,000000,22.957,23.609,22.753,23.561,847395,0
+TWI.US,D,20110701,000000,23.643,24.528,23.209,24.341,884395,0
+TWI.US,D,20110705,000000,24.488,24.488,23.433,24.351,1038688,0
+TWI.US,D,20110706,000000,24.282,25.567,24.225,25.15,1265794,0
+TWI.US,D,20110707,000000,25.761,26.487,25.607,26.089,1590911,0
+TWI.US,D,20110708,000000,25.491,25.732,24.964,25.236,1204624,0
+TWI.US,D,20110711,000000,24.748,25.003,24.138,24.361,651854,0
+TWI.US,D,20110712,000000,24.177,24.557,23.934,23.992,358156,0
+TWI.US,D,20110713,000000,24.282,25.625,24.282,25.179,638073,0
+TWI.US,D,20110714,000000,25.236,25.461,24.39,24.643,591384,0
+TWI.US,D,20110715,000000,24.858,25.141,24.458,24.878,443956,0
+TWI.US,D,20110718,000000,24.718,24.728,23.595,24.031,559516,0
+TWI.US,D,20110719,000000,24.468,25.908,24.468,25.761,940996,0
+TWI.US,D,20110720,000000,25.916,26.315,25.645,26.178,561713,0
+TWI.US,D,20110721,000000,26.275,26.565,25.965,26.227,583177,0
+TWI.US,D,20110722,000000,26.061,26.335,25.587,26.032,388433,0
+TWI.US,D,20110725,000000,25.548,26.099,25.509,25.694,545154,0
+TWI.US,D,20110726,000000,25.604,25.817,24.952,25.711,707768,0
+TWI.US,D,20110727,000000,25.363,25.451,24.672,25.256,1391303,0
+TWI.US,D,20110728,000000,26.129,27.119,23.836,24.177,2188820,0
+TWI.US,D,20110729,000000,23.564,25.011,23.457,24.535,905250,0
+TWI.US,D,20110801,000000,25.179,25.868,23.189,23.577,1311541,0
+TWI.US,D,20110802,000000,23.361,23.66,21.911,21.93,1299672,0
+TWI.US,D,20110803,000000,22.031,23.199,21.616,23.003,1363872,0
+TWI.US,D,20110804,000000,22.507,22.517,20.631,20.661,1594538,0
+TWI.US,D,20110805,000000,21.206,21.371,18.594,19.76,1073104,0
+TWI.US,D,20110808,000000,18.962,19.217,16.333,16.527,1774689,0
+TWI.US,D,20110809,000000,16.99,17.797,15.878,17.777,1511780,0
+TWI.US,D,20110810,000000,17.466,18.043,16.961,17.059,1511040,0
+TWI.US,D,20110811,000000,17.255,19.537,17.146,19.431,2412560,0
+TWI.US,D,20110812,000000,19.864,20.515,19.315,19.741,1296258,0
+TWI.US,D,20110815,000000,20.148,20.671,20.058,20.631,504096,0
+TWI.US,D,20110816,000000,20.184,20.701,19.933,20.167,1048183,0
+TWI.US,D,20110817,000000,20.341,20.779,19.431,19.616,958969,0
+TWI.US,D,20110818,000000,18.302,18.703,17.274,17.625,904067,0
+TWI.US,D,20110819,000000,16.911,17.712,15.76,15.953,1545651,0
+TWI.US,D,20110822,000000,16.672,16.845,15.82,16.236,886595,0
+TWI.US,D,20110823,000000,16.409,18.071,16.078,17.945,1446888,0
+TWI.US,D,20110824,000000,17.836,18.762,17.722,18.693,1211211,0
+TWI.US,D,20110825,000000,18.924,19.167,17.615,17.729,773196,0
+TWI.US,D,20110826,000000,17.476,18.712,17.059,18.604,533797,0
+TWI.US,D,20110829,000000,19.062,21.529,19.062,20.983,1344491,0
+TWI.US,D,20110830,000000,20.779,21.731,20.515,21.003,1175642,0
+TWI.US,D,20110831,000000,21.393,21.974,20.472,20.878,712296,0
+TWI.US,D,20110901,000000,20.906,21.235,19.952,20.048,438118,0
+TWI.US,D,20110902,000000,19.218,19.856,19.043,19.723,563776,0
+TWI.US,D,20110906,000000,18.639,19.669,18.395,19.523,959030,0
+TWI.US,D,20110907,000000,20.006,20.804,19.814,20.766,563099,0
+TWI.US,D,20110908,000000,20.476,20.942,19.948,20.19,722213,0
+TWI.US,D,20110909,000000,19.796,20.006,18.851,19.203,649320,0
+TWI.US,D,20110912,000000,18.634,19.606,18.262,19.167,653107,0
+TWI.US,D,20110913,000000,19.295,20.078,19.082,19.971,724641,0
+TWI.US,D,20110914,000000,20.46,21.538,19.933,21.092,751422,0
+TWI.US,D,20110915,000000,21.538,21.849,21.023,21.751,630464,0
+TWI.US,D,20110916,000000,21.846,22.105,21.289,21.719,464291,0
+TWI.US,D,20110919,000000,21.052,21.577,20.515,21.341,477677,0
+TWI.US,D,20110920,000000,21.583,21.738,20.124,20.269,678280,0
+TWI.US,D,20110921,000000,20.269,20.337,18.89,18.91,689906,0
+TWI.US,D,20110922,000000,17.989,18.038,16.063,16.434,1681272,0
+TWI.US,D,20110923,000000,16.404,16.976,15.882,16.083,1178483,0
+TWI.US,D,20110926,000000,16.329,16.629,14.966,15.844,1748185,0
+TWI.US,D,20110927,000000,16.657,17.571,16.133,16.281,2114471,0
+TWI.US,D,20110928,000000,16.319,16.346,14.92,14.947,1894249,0
+TWI.US,D,20110929,000000,15.805,16.725,15.132,15.958,1383960,0
+TWI.US,D,20110930,000000,15.538,15.842,14.507,14.566,1075064,0
+TWI.US,D,20111003,000000,14.384,14.996,13.415,13.435,1038191,0
+TWI.US,D,20111004,000000,13.148,14.947,12.597,14.872,1297138,0
+TWI.US,D,20111005,000000,14.902,16.015,14.298,15.775,1135538,0
+TWI.US,D,20111006,000000,15.677,16.696,15.299,16.667,1365417,0
+TWI.US,D,20111007,000000,16.82,16.976,15.9,16.153,931338,0
+TWI.US,D,20111010,000000,16.648,17.433,16.454,17.415,710380,0
+TWI.US,D,20111011,000000,17.122,18.067,16.897,17.9,736698,0
+TWI.US,D,20111012,000000,18.136,18.796,18.029,18.277,954367,0
+TWI.US,D,20111013,000000,18.048,18.184,17.299,17.541,811116,0
+TWI.US,D,20111014,000000,17.9,18.512,17.813,18.356,435663,0
+TWI.US,D,20111017,000000,18.146,18.366,17.241,17.376,551558,0
+TWI.US,D,20111018,000000,17.386,18.423,16.82,18.222,564757,0
+TWI.US,D,20111019,000000,18.126,18.25,17.241,17.405,480707,0
+TWI.US,D,20111020,000000,17.452,17.501,16.552,17.309,474906,0
+TWI.US,D,20111021,000000,17.764,18.698,17.764,18.532,517176,0
+TWI.US,D,20111024,000000,18.851,21.098,18.851,20.736,1435754,0
+TWI.US,D,20111025,000000,20.648,21.04,19.967,20.736,1617713,0
+TWI.US,D,20111026,000000,21.146,21.642,20.598,21.506,1149796,0
+TWI.US,D,20111027,000000,22.621,22.834,20.084,21.328,3071125,0
+TWI.US,D,20111028,000000,21.127,22.689,20.697,22.405,1650140,0
+TWI.US,D,20111031,000000,21.701,22.445,21.496,21.856,849809,0
+TWI.US,D,20111101,000000,20.539,22.164,20.084,21.573,1053930,0
+TWI.US,D,20111102,000000,22.243,22.243,21.251,21.738,1024590,0
+TWI.US,D,20111103,000000,22.174,22.307,21.28,21.998,1017878,0
+TWI.US,D,20111104,000000,21.697,22.617,21.521,22.392,746501,0
+TWI.US,D,20111107,000000,22.336,22.396,21.388,21.662,654204,0
+TWI.US,D,20111108,000000,21.948,22.018,21.058,21.856,1176430,0
+TWI.US,D,20111109,000000,21,21.388,20.144,20.746,1723907,0
+TWI.US,D,20111110,000000,21.231,21.563,20.697,20.971,1125765,0
+TWI.US,D,20111111,000000,21.388,21.903,21.348,21.816,1075464,0
+TWI.US,D,20111114,000000,21.758,21.998,21.212,21.948,629300,0
+TWI.US,D,20111115,000000,21.768,22.066,21.202,21.776,680248,0
+TWI.US,D,20111116,000000,21.427,22.601,21.368,21.642,534834,0
+TWI.US,D,20111117,000000,21.671,21.893,20.124,20.539,904665,0
+TWI.US,D,20111118,000000,20.658,20.853,19.996,20.279,780682,0
+TWI.US,D,20111121,000000,19.659,19.708,18.767,19.262,990791,0
+TWI.US,D,20111122,000000,19.098,19.262,18.541,18.737,743307,0
+TWI.US,D,20111123,000000,18.472,18.823,18.116,18.405,1159630,0
+TWI.US,D,20111125,000000,18.222,18.639,18.087,18.212,266044,0
+TWI.US,D,20111128,000000,19.105,19.851,18.88,19.232,659747,0
+TWI.US,D,20111129,000000,19.232,19.65,18.958,19.088,509046,0
+TWI.US,D,20111130,000000,20.238,20.932,19.996,20.922,955957,0
+TWI.US,D,20111201,000000,20.775,21.261,20.638,20.951,591246,0
+TWI.US,D,20111202,000000,21.368,21.796,20.961,21.04,473621,0
+TWI.US,D,20111205,000000,21.593,21.612,20.804,21.118,351135,0
+TWI.US,D,20111206,000000,21.114,21.442,20.633,20.673,500637,0
+TWI.US,D,20111207,000000,20.663,21.579,20.274,21.452,859434,0
+TWI.US,D,20111208,000000,21.638,22.372,20.507,20.535,1621218,0
+TWI.US,D,20111209,000000,20.663,21.432,20.462,21.276,1070595,0
+TWI.US,D,20111212,000000,21.02,21.049,20.144,20.814,835493,0
+TWI.US,D,20111213,000000,20.912,21.299,19.428,19.631,852855,0
+TWI.US,D,20111214,000000,19.447,19.496,17.91,18.087,1375704,0
+TWI.US,D,20111215,000000,18.453,18.658,18.126,18.259,696392,0
+TWI.US,D,20111216,000000,18.546,18.712,17.566,17.674,1019410,0
+TWI.US,D,20111219,000000,17.725,18.165,17.337,17.386,639667,0
+TWI.US,D,20111220,000000,17.945,18.361,17.748,18.282,586469,0
+TWI.US,D,20111221,000000,18.262,18.409,17.546,18.16,430192,0
+TWI.US,D,20111222,000000,18.312,18.703,18.226,18.673,416932,0
+TWI.US,D,20111223,000000,18.722,18.791,18.4,18.683,218184,0
+TWI.US,D,20111227,000000,18.644,18.791,18.351,18.624,460033,0
+TWI.US,D,20111228,000000,18.663,18.772,17.865,17.915,335396,0
+TWI.US,D,20111229,000000,17.994,18.487,17.975,18.418,273834,0
+TWI.US,D,20111230,000000,18.322,19.158,18.262,18.905,672311,0
+TWI.US,D,20120103,000000,19.462,20.089,19.198,19.277,559299,0
+TWI.US,D,20120104,000000,19.148,19.607,18.944,19.403,292959,0
+TWI.US,D,20120105,000000,19.296,20.021,19.073,19.896,422612,0
+TWI.US,D,20120106,000000,19.925,19.925,19.442,19.492,405024,0
+TWI.US,D,20120109,000000,19.674,19.876,19.462,19.81,360154,0
+TWI.US,D,20120110,000000,20.224,20.84,20.149,20.673,645994,0
+TWI.US,D,20120111,000000,20.554,20.762,20.294,20.544,364758,0
+TWI.US,D,20120112,000000,20.693,20.898,20.284,20.83,381086,0
+TWI.US,D,20120113,000000,21.054,21.54,20.423,21.492,1011780,0
+TWI.US,D,20120117,000000,21.89,22.342,21.764,22.249,757572,0
+TWI.US,D,20120118,000000,23.163,23.591,22.744,23.173,1042644,0
+TWI.US,D,20120119,000000,23.357,23.908,23.104,23.809,1793300,0
+TWI.US,D,20120120,000000,23.619,24.006,23.552,23.918,588216,0
+TWI.US,D,20120123,000000,24.044,24.316,23.561,23.819,534078,0
+TWI.US,D,20120124,000000,23.571,24.394,23.337,24.335,510215,0
+TWI.US,D,20120125,000000,24.21,24.266,23.686,23.809,905373,0
+TWI.US,D,20120126,000000,24.094,24.355,23.493,23.657,947134,0
+TWI.US,D,20120127,000000,23.513,24.035,23.463,23.868,349118,0
+TWI.US,D,20120130,000000,23.629,23.713,23.124,23.533,325581,0
+TWI.US,D,20120131,000000,23.853,23.953,23.382,23.458,575317,0
+TWI.US,D,20120201,000000,23.789,24.191,23.704,23.928,521383,0
+TWI.US,D,20120202,000000,24.094,24.462,23.868,23.898,553106,0
+TWI.US,D,20120203,000000,24.162,25.008,24.064,24.862,593787,0
+TWI.US,D,20120206,000000,24.532,24.959,24.152,24.256,583075,0
+TWI.US,D,20120207,000000,24.152,24.306,23.591,23.928,698378,0
+TWI.US,D,20120208,000000,24.094,24.413,23.742,24.316,338768,0
+TWI.US,D,20120209,000000,24.325,24.502,24.054,24.374,291028,0
+TWI.US,D,20120210,000000,23.898,24.21,23.629,23.829,348661,0
+TWI.US,D,20120213,000000,24.201,24.374,23.996,24.296,325256,0
+TWI.US,D,20120214,000000,24.114,24.114,23.666,24.094,355935,0
+TWI.US,D,20120215,000000,24.191,24.522,23.752,23.968,696672,0
+TWI.US,D,20120216,000000,24.084,24.552,23.878,24.256,469611,0
+TWI.US,D,20120217,000000,24.365,24.6,24.142,24.561,291253,0
+TWI.US,D,20120221,000000,24.658,25.466,24.61,25.135,544949,0
+TWI.US,D,20120222,000000,25.183,26.056,24.978,25.921,1474332,0
+TWI.US,D,20120223,000000,26.134,26.183,24.094,24.638,1908214,0
+TWI.US,D,20120224,000000,24.732,24.881,24.345,24.423,711414,0
+TWI.US,D,20120227,000000,24.201,24.9,24.181,24.522,582692,0
+TWI.US,D,20120228,000000,24.542,24.658,24.104,24.296,588417,0
+TWI.US,D,20120229,000000,24.307,24.611,23.82,23.939,777604,0
+TWI.US,D,20120301,000000,24.006,24.325,23.888,23.928,444269,0
+TWI.US,D,20120302,000000,23.963,24.099,22.738,22.835,657200,0
+TWI.US,D,20120305,000000,22.744,22.773,22.141,22.52,550144,0
+TWI.US,D,20120306,000000,22.213,22.281,21.623,21.979,753700,0
+TWI.US,D,20120307,000000,22.116,22.455,21.999,22.367,470890,0
+TWI.US,D,20120308,000000,22.465,22.933,22.308,22.855,454940,0
+TWI.US,D,20120309,000000,22.835,23.458,22.709,23.178,505541,0
+TWI.US,D,20120312,000000,23.183,23.599,22.705,22.792,575495,0
+TWI.US,D,20120313,000000,23.094,24.006,22.773,24.006,725919,0
+TWI.US,D,20120314,000000,23.848,24.094,23.523,23.948,842093,0
+TWI.US,D,20120315,000000,24.104,24.619,23.609,24.571,588068,0
+TWI.US,D,20120316,000000,24.633,24.915,24.428,24.797,653911,0
+TWI.US,D,20120319,000000,24.782,25.794,24.772,25.231,643326,0
+TWI.US,D,20120320,000000,24.867,24.954,24.271,24.566,473370,0
+TWI.US,D,20120321,000000,24.643,24.945,24.369,24.777,368314,0
+TWI.US,D,20120322,000000,24.467,24.467,23.458,23.784,451968,0
+TWI.US,D,20120323,000000,23.784,24.389,23.468,24.311,385672,0
+TWI.US,D,20120326,000000,24.585,25.131,24.585,25.003,565517,0
+TWI.US,D,20120327,000000,25.052,25.052,24.167,24.186,330975,0
+TWI.US,D,20120328,000000,24.157,24.186,22.602,22.972,890791,0
+TWI.US,D,20120329,000000,22.699,22.933,22.261,22.806,710050,0
+TWI.US,D,20120330,000000,23.246,23.283,22.835,22.982,707936,0
+TWI.US,D,20120402,000000,23.001,23.736,22.669,23.594,754261,0
+TWI.US,D,20120403,000000,23.528,23.804,23.283,23.382,715196,0
+TWI.US,D,20120404,000000,22.903,23.03,22.465,22.816,514126,0
+TWI.US,D,20120405,000000,22.767,23.237,22.367,22.728,295795,0
+TWI.US,D,20120409,000000,21.989,22.719,21.885,22.406,422635,0
+TWI.US,D,20120410,000000,22.281,22.455,20.902,21.328,1296859,0
+TWI.US,D,20120411,000000,21.719,22.347,21.691,21.875,691375,0
+TWI.US,D,20120412,000000,21.911,23.197,21.903,22.913,1018120,0
+TWI.US,D,20120413,000000,22.816,23.119,22.535,22.893,595138,0
+TWI.US,D,20120416,000000,23.079,23.641,22.233,22.515,413435,0
+TWI.US,D,20120417,000000,23.011,23.736,22.669,23.322,519043,0
+TWI.US,D,20120418,000000,23.148,23.528,22.913,23.332,453094,0
+TWI.US,D,20120419,000000,23.431,23.804,22.845,23.265,473865,0
+TWI.US,D,20120420,000000,23.576,23.698,23.168,23.292,349664,0
+TWI.US,D,20120423,000000,22.709,22.893,22.106,22.806,525446,0
+TWI.US,D,20120424,000000,22.806,23.508,22.525,23.372,619285,0
+TWI.US,D,20120425,000000,23.755,24.099,23.275,24.011,1052321,0
+TWI.US,D,20120426,000000,25.284,26.237,24.089,26.179,2463376,0
+TWI.US,D,20120427,000000,26.896,27.557,26.498,27.237,1700038,0
+TWI.US,D,20120430,000000,27.101,28.17,26.188,28.074,1758686,0
+TWI.US,D,20120501,000000,27.927,28.562,27.616,28.355,1502298,0
+TWI.US,D,20120502,000000,28.315,28.315,27.276,28.015,1197910,0
+TWI.US,D,20120503,000000,28.735,29.103,27.996,28.23,1609841,0
+TWI.US,D,20120504,000000,27.908,27.908,26.508,26.778,1018969,0
+TWI.US,D,20120507,000000,26.576,27.296,26.498,27.12,1028504,0
+TWI.US,D,20120508,000000,26.741,26.942,25.839,26.797,1021256,0
+TWI.US,D,20120509,000000,26.295,26.932,25.771,26.45,605435,0
+TWI.US,D,20120510,000000,26.857,26.932,25.284,25.626,1533480,0
+TWI.US,D,20120511,000000,25.402,26.14,25.284,25.809,765393,0
+TWI.US,D,20120514,000000,25.363,25.363,24.585,24.663,1119565,0
+TWI.US,D,20120515,000000,24.717,25.052,24.252,24.398,1078023,0
+TWI.US,D,20120516,000000,24.605,24.993,23.372,23.449,1296440,0
+TWI.US,D,20120517,000000,23.449,23.449,21.999,22.097,1519128,0
+TWI.US,D,20120518,000000,22.261,22.575,22.057,22.406,1419630,0
+TWI.US,D,20120521,000000,22.465,23.913,22.465,23.68,1274094,0
+TWI.US,D,20120522,000000,23.727,23.973,22.787,23.001,1153056,0
+TWI.US,D,20120523,000000,22.659,23.401,22.337,23.332,1010444,0
+TWI.US,D,20120524,000000,23.478,23.478,22.156,22.64,675831,0
+TWI.US,D,20120525,000000,22.719,22.933,22.505,22.669,621437,0
+TWI.US,D,20120529,000000,22.913,23.421,22.825,23.227,1076577,0
+TWI.US,D,20120530,000000,22.64,22.883,22.233,22.593,715135,0
+TWI.US,D,20120531,000000,22.584,22.659,21.202,21.768,1062662,0
+TWI.US,D,20120601,000000,20.971,20.98,20.172,20.597,1791559,0
+TWI.US,D,20120604,000000,20.588,20.892,19.495,20.123,874054,0
+TWI.US,D,20120605,000000,19.924,20.471,19.924,20.342,723209,0
+TWI.US,D,20120606,000000,20.741,21.054,20.672,21.045,543870,0
+TWI.US,D,20120607,000000,21.579,21.771,20.612,20.682,618214,0
+TWI.US,D,20120608,000000,20.525,21.074,19.99,20.966,469580,0
+TWI.US,D,20120611,000000,21.231,21.289,19.727,19.755,618089,0
+TWI.US,D,20120612,000000,20.015,20.667,19.822,20.549,907537,0
+TWI.US,D,20120613,000000,20.407,20.559,19.85,19.986,840509,0
+TWI.US,D,20120614,000000,19.986,20.238,19.476,19.785,618259,0
+TWI.US,D,20120615,000000,19.943,21.074,19.943,21.025,834730,0
+TWI.US,D,20120618,000000,20.844,21.447,20.736,21.271,713375,0
+TWI.US,D,20120619,000000,21.696,22.5,21.55,22.082,674596,0
+TWI.US,D,20120620,000000,22.014,22.705,21.821,22.121,743511,0
+TWI.US,D,20120621,000000,22.131,22.258,20.711,20.848,1011432,0
+TWI.US,D,20120622,000000,21.104,21.771,20.858,21.667,642681,0
+TWI.US,D,20120625,000000,21.074,21.246,20.751,21.114,511410,0
+TWI.US,D,20120626,000000,21.151,21.324,20.751,21.141,450986,0
+TWI.US,D,20120627,000000,21.246,22.48,21.16,22.304,753379,0
+TWI.US,D,20120628,000000,21.964,23.82,21.88,22.705,1001192,0
+TWI.US,D,20120629,000000,23.581,24.006,23.454,23.839,844101,0
+TWI.US,D,20120702,000000,23.969,23.996,22.938,23.483,613964,0
+TWI.US,D,20120703,000000,23.609,24.016,23.445,23.949,280156,0
+TWI.US,D,20120705,000000,23.909,24.823,23.723,24.668,570379,0
+TWI.US,D,20120706,000000,24.375,24.375,23.552,23.909,385920,0
+TWI.US,D,20120709,000000,24.123,24.326,23.427,24.114,637844,0
+TWI.US,D,20120710,000000,24.443,24.619,23.619,23.79,694510,0
+TWI.US,D,20120711,000000,23.79,23.79,22.87,23.445,802282,0
+TWI.US,D,20120712,000000,23.143,23.723,22.392,23.427,540773,0
+TWI.US,D,20120713,000000,23.427,23.427,22.034,22.646,1688636,0
+TWI.US,D,20120716,000000,22.441,22.46,21.771,21.861,1080616,0
+TWI.US,D,20120717,000000,22.014,22.199,20.525,21.733,1080954,0
+TWI.US,D,20120718,000000,21.511,21.511,20.303,20.498,1294381,0
+TWI.US,D,20120719,000000,20.534,21.169,20.516,20.711,805608,0
+TWI.US,D,20120720,000000,20.471,21.246,20.253,20.927,625308,0
+TWI.US,D,20120723,000000,20.382,20.956,20.293,20.562,621854,0
+TWI.US,D,20120724,000000,20.672,20.672,19.875,20.019,606283,0
+TWI.US,D,20120725,000000,20.342,20.966,19.924,20.572,1267046,0
+TWI.US,D,20120726,000000,19.061,20.118,17.824,19.44,3099169,0
+TWI.US,D,20120727,000000,19.167,19.702,19.051,19.499,1035741,0
+TWI.US,D,20120730,000000,19.517,20.273,19.011,20.118,1236527,0
+TWI.US,D,20120731,000000,20.138,20.471,20.009,20.088,805227,0
+TWI.US,D,20120801,000000,20.303,20.799,20.009,20.402,965578,0
+TWI.US,D,20120802,000000,20.184,20.481,19.325,19.596,1221301,0
+TWI.US,D,20120803,000000,20.038,20.461,20.009,20.293,769398,0
+TWI.US,D,20120806,000000,20.293,20.682,20.273,20.562,792641,0
+TWI.US,D,20120807,000000,20.741,21.373,20.711,21.179,703162,0
+TWI.US,D,20120808,000000,20.956,21.353,20.848,21.005,475717,0
+TWI.US,D,20120809,000000,21.045,21.492,21.025,21.412,564005,0
+TWI.US,D,20120810,000000,21.324,21.363,20.819,21.266,781660,0
+TWI.US,D,20120813,000000,21.16,21.472,20.78,21.256,1141786,0
+TWI.US,D,20120814,000000,21.432,21.511,20.829,20.917,508714,0
+TWI.US,D,20120815,000000,20.761,20.799,19.741,20.148,873791,0
+TWI.US,D,20120816,000000,20.118,20.877,20.118,20.761,595821,0
+TWI.US,D,20120817,000000,20.829,21.294,20.672,21.246,756425,0
+TWI.US,D,20120820,000000,21.151,21.275,20.877,21.217,630764,0
+TWI.US,D,20120821,000000,21.284,21.915,21.084,21.861,988042,0
+TWI.US,D,20120822,000000,21.715,21.733,21.189,21.363,534623,0
+TWI.US,D,20120823,000000,21.314,21.333,20.761,20.907,384014,0
+TWI.US,D,20120824,000000,20.77,20.985,20.525,20.741,545238,0
+TWI.US,D,20120827,000000,20.956,21.114,20.543,20.751,321224,0
+TWI.US,D,20120828,000000,20.692,20.809,20.471,20.562,410650,0
+TWI.US,D,20120829,000000,20.612,20.662,20.028,20.312,603847,0
+TWI.US,D,20120830,000000,20.177,20.233,19.817,19.827,319190,0
+TWI.US,D,20120831,000000,20.058,20.412,19.78,20.293,419134,0
+TWI.US,D,20120904,000000,20.352,20.711,19.895,20.516,378196,0
+TWI.US,D,20120905,000000,20.461,20.516,19.933,19.933,389896,0
+TWI.US,D,20120906,000000,20.204,20.412,19.981,20.068,1044901,0
+TWI.US,D,20120907,000000,20.672,21.373,20.128,20.572,1456287,0
+TWI.US,D,20120910,000000,20.471,20.975,20.352,20.602,457652,0
+TWI.US,D,20120911,000000,20.582,20.642,19.924,20.068,1020444,0
+TWI.US,D,20120912,000000,20.204,20.283,19.011,19.393,1177309,0
+TWI.US,D,20120913,000000,19.383,19.616,18.933,19.47,1307406,0
+TWI.US,D,20120914,000000,19.645,20.682,19.586,20.612,2091734,0
+TWI.US,D,20120917,000000,20.582,20.582,19.586,19.682,966004,0
+TWI.US,D,20120918,000000,19.75,19.75,18.623,18.903,1879448,0
+TWI.US,D,20120919,000000,18.923,19.128,18.643,18.711,624756,0
+TWI.US,D,20120920,000000,18.495,18.692,18.09,18.27,999621,0
+TWI.US,D,20120921,000000,18.771,18.809,18.002,18.33,894154,0
+TWI.US,D,20120924,000000,18.168,18.28,17.671,17.756,841208,0
+TWI.US,D,20120925,000000,17.834,17.992,16.65,16.746,1362758,0
+TWI.US,D,20120926,000000,16.751,16.904,16.391,16.817,723796,0
+TWI.US,D,20120927,000000,16.983,17.509,16.856,17.277,1051725,0
+TWI.US,D,20120928,000000,17.14,17.344,16.894,17.169,759561,0
+TWI.US,D,20121001,000000,17.45,17.529,17.032,17.344,745063,0
+TWI.US,D,20121002,000000,17.479,17.638,17.286,17.499,673979,0
+TWI.US,D,20121003,000000,17.44,17.938,17.316,17.83,1240645,0
+TWI.US,D,20121004,000000,17.908,18.173,17.743,18.154,607292,0
+TWI.US,D,20121005,000000,18.229,18.51,17.968,18.065,724160,0
+TWI.US,D,20121008,000000,17.978,18.306,17.82,18.065,382873,0
+TWI.US,D,20121009,000000,18.144,18.52,17.608,17.697,417496,0
+TWI.US,D,20121010,000000,17.667,17.752,17.023,17.752,1108879,0
+TWI.US,D,20121011,000000,17.938,18.017,17.618,17.687,694276,0
+TWI.US,D,20121012,000000,17.658,17.878,17.267,17.344,516800,0
+TWI.US,D,20121015,000000,17.888,18.471,17.84,18.306,966839,0
+TWI.US,D,20121016,000000,18.442,18.909,18.442,18.909,598719,0
+TWI.US,D,20121017,000000,18.977,19.602,18.879,19.553,679903,0
+TWI.US,D,20121018,000000,19.533,19.622,19.173,19.398,597558,0
+TWI.US,D,20121019,000000,19.232,19.398,18.647,18.766,525662,0
+TWI.US,D,20121022,000000,18.687,18.939,18.539,18.776,415740,0
+TWI.US,D,20121023,000000,18.404,18.52,18.037,18.191,502027,0
+TWI.US,D,20121024,000000,18.365,18.404,17.588,17.849,763158,0
+TWI.US,D,20121025,000000,18.336,21.07,17.849,20.559,2651746,0
+TWI.US,D,20121026,000000,20.299,20.55,19.232,19.718,677978,0
+TWI.US,D,20121031,000000,19.871,20.447,19.388,20.398,1465319,0
+TWI.US,D,20121101,000000,20.569,20.873,20.308,20.559,1021236,0
+TWI.US,D,20121102,000000,20.707,20.717,19.881,19.92,897600,0
+TWI.US,D,20121105,000000,19.92,20.015,19.776,19.93,505622,0
+TWI.US,D,20121106,000000,20.388,20.398,19.968,20.19,768465,0
+TWI.US,D,20121107,000000,19.806,20.609,19.3,19.533,673484,0
+TWI.US,D,20121108,000000,19.514,19.543,18.85,18.86,590050,0
+TWI.US,D,20121109,000000,18.716,19.077,18.48,18.667,369124,0
+TWI.US,D,20121112,000000,18.776,18.929,18.539,18.814,231104,0
+TWI.US,D,20121113,000000,18.578,18.889,18.568,18.618,269699,0
+TWI.US,D,20121114,000000,18.736,18.736,18.037,18.229,622503,0
+TWI.US,D,20121115,000000,18.384,18.471,17.84,18.248,558390,0
+TWI.US,D,20121116,000000,18.182,18.248,17.791,18.105,419452,0
+TWI.US,D,20121119,000000,18.336,18.628,18.173,18.628,417053,0
+TWI.US,D,20121120,000000,18.461,18.697,18.326,18.687,470551,0
+TWI.US,D,20121121,000000,18.677,18.939,18.394,18.804,299836,0
+TWI.US,D,20121123,000000,18.929,19.281,18.804,19.124,195533,0
+TWI.US,D,20121126,000000,19.047,19.252,18.746,18.909,235033,0
+TWI.US,D,20121127,000000,18.929,19.067,18.746,18.756,404535,0
+TWI.US,D,20121128,000000,18.667,18.822,18.229,18.539,572060,0
+TWI.US,D,20121129,000000,18.736,19.871,18.608,19.766,683371,0
+TWI.US,D,20121130,000000,19.806,19.91,19.533,19.766,766558,0
+TWI.US,D,20121203,000000,20.025,21.1,19.688,20.348,1753214,0
+TWI.US,D,20121204,000000,20.437,20.599,19.9,20.559,563117,0
+TWI.US,D,20121205,000000,20.53,20.873,20.418,20.659,640352,0
+TWI.US,D,20121206,000000,20.629,20.815,20.348,20.589,284564,0
+TWI.US,D,20121207,000000,20.589,20.589,20.025,20.378,772600,0
+TWI.US,D,20121210,000000,20.457,20.649,20.299,20.486,462454,0
+TWI.US,D,20121211,000000,20.707,20.903,20.358,20.559,574376,0
+TWI.US,D,20121212,000000,20.707,21.186,20.457,20.503,629224,0
+TWI.US,D,20121213,000000,20.486,20.522,19.986,20.378,377564,0
+TWI.US,D,20121214,000000,20.289,20.486,20.289,20.447,556098,0
+TWI.US,D,20121217,000000,20.512,20.589,20.318,20.477,468733,0
+TWI.US,D,20121218,000000,20.503,21.281,20.467,21.253,900934,0
+TWI.US,D,20121219,000000,21.204,21.379,21.05,21.167,741139,0
+TWI.US,D,20121220,000000,21.186,21.438,21.041,21.311,626592,0
+TWI.US,D,20121221,000000,20.962,21.448,20.815,21.428,735298,0
+TWI.US,D,20121224,000000,21.369,21.418,21.05,21.33,223826,0
+TWI.US,D,20121226,000000,21.33,21.418,21.11,21.12,300919,0
+TWI.US,D,20121227,000000,21.171,21.296,20.781,21.046,352230,0
+TWI.US,D,20121228,000000,20.928,20.928,20.563,20.673,315352,0
+TWI.US,D,20121231,000000,20.633,21.218,20.563,21.125,1218616,0
+TWI.US,D,20130102,000000,21.668,22.046,21.522,21.629,1133858,0
+TWI.US,D,20130103,000000,21.619,21.659,20.947,21.171,1039912,0
+TWI.US,D,20130104,000000,21.326,21.335,20.762,21.277,1171212,0
+TWI.US,D,20130107,000000,21.512,22.354,21.355,22.305,1418510,0
+TWI.US,D,20130108,000000,22.364,22.562,21.946,22.334,732012,0
+TWI.US,D,20130109,000000,22.344,22.364,22.054,22.325,513199,0
+TWI.US,D,20130110,000000,22.413,22.97,22.364,22.775,737114,0
+TWI.US,D,20130111,000000,22.843,22.891,22.492,22.833,480197,0
+TWI.US,D,20130114,000000,22.95,23.047,22.364,22.726,893617,0
+TWI.US,D,20130115,000000,22.522,22.657,22.297,22.433,534861,0
+TWI.US,D,20130116,000000,22.305,22.629,22.278,22.609,429457,0
+TWI.US,D,20130117,000000,22.667,23.126,22.657,22.775,580381,0
+TWI.US,D,20130118,000000,22.804,23.526,22.599,23.175,665312,0
+TWI.US,D,20130122,000000,23.244,23.64,23.009,23.555,473483,0
+TWI.US,D,20130123,000000,23.602,23.697,23.32,23.36,548821,0
+TWI.US,D,20130124,000000,23.34,23.622,23.205,23.438,603968,0
+TWI.US,D,20130125,000000,23.593,24.047,23.31,23.823,597503,0
+TWI.US,D,20130128,000000,24.242,24.32,23.707,24.009,1212257,0
+TWI.US,D,20130129,000000,23.951,24.116,23.564,23.726,587107,0
+TWI.US,D,20130130,000000,23.764,23.862,23.253,23.399,610044,0
+TWI.US,D,20130131,000000,23.409,23.881,23.205,23.622,581974,0
+TWI.US,D,20130201,000000,23.862,24.222,23.584,23.842,793566,0
+TWI.US,D,20130204,000000,23.697,24.174,23.622,23.852,551084,0
+TWI.US,D,20130205,000000,23.989,24.251,23.716,24.019,584778,0
+TWI.US,D,20130206,000000,23.891,24.126,23.842,24.019,474804,0
+TWI.US,D,20130207,000000,24.126,24.3,23.745,24.184,777863,0
+TWI.US,D,20130208,000000,24.894,25.751,24.614,25.09,2161968,0
+TWI.US,D,20130211,000000,25.09,25.799,25.021,25.645,1217144,0
+TWI.US,D,20130212,000000,25.547,26.256,25.501,26.005,1156282,0
+TWI.US,D,20130213,000000,26.179,26.372,25.576,26.014,6472235,0
+TWI.US,D,20130214,000000,25.946,25.985,25.431,25.665,972979,0
+TWI.US,D,20130215,000000,25.713,26.336,25.606,26.052,1072208,0
+TWI.US,D,20130219,000000,26.179,26.227,25.839,26.227,1208883,0
+TWI.US,D,20130220,000000,26.179,26.346,25.294,25.431,1153515,0
+TWI.US,D,20130221,000000,25.392,25.392,24.427,24.806,1440948,0
+TWI.US,D,20130222,000000,24.982,25.1,24.556,25.1,675774,0
+TWI.US,D,20130225,000000,25.314,25.586,23.989,24.27,1063283,0
+TWI.US,D,20130226,000000,21.238,21.629,19.577,20.583,7862463,0
+TWI.US,D,20130227,000000,20.517,20.8,20.079,20.423,2044577,0
+TWI.US,D,20130228,000000,20.343,20.613,19.972,20.526,2397826,0
+TWI.US,D,20130301,000000,20.423,21.209,19.991,21.065,2273183,0
+TWI.US,D,20130304,000000,20.908,20.996,19.904,20.02,1528942,0
+TWI.US,D,20130305,000000,20.214,20.544,20.109,20.274,1183121,0
+TWI.US,D,20130306,000000,20.353,20.353,19.855,19.953,893738,0
+TWI.US,D,20130307,000000,20.01,20.139,19.855,19.943,773847,0
+TWI.US,D,20130308,000000,20.185,20.413,19.933,20.168,842074,0
+TWI.US,D,20130311,000000,20.159,20.432,19.924,20.383,1314272,0
+TWI.US,D,20130312,000000,20.294,20.499,20.059,20.313,836779,0
+TWI.US,D,20130313,000000,20.254,20.781,20.049,20.712,1100109,0
+TWI.US,D,20130314,000000,20.82,20.957,20.49,20.918,1018421,0
+TWI.US,D,20130315,000000,20.869,21.375,20.849,21.345,2239938,0
+TWI.US,D,20130318,000000,21.105,21.863,20.791,21.853,1254111,0
+TWI.US,D,20130319,000000,21.882,21.956,21.209,21.512,1087861,0
+TWI.US,D,20130320,000000,21.872,21.927,21.286,21.793,744053,0
+TWI.US,D,20130321,000000,21.678,21.678,21.228,21.394,967044,0
+TWI.US,D,20130322,000000,21.453,21.58,21.036,21.075,676470,0
+TWI.US,D,20130325,000000,21.055,21.258,20.526,20.752,643893,0
+TWI.US,D,20130326,000000,20.913,20.981,20.259,20.668,937998,0
+TWI.US,D,20130327,000000,20.539,20.678,20.154,20.608,702660,0
+TWI.US,D,20130328,000000,20.737,20.737,20.378,20.502,1016329,0
+TWI.US,D,20130401,000000,20.427,20.529,19.929,20.269,911125,0
+TWI.US,D,20130402,000000,20.378,20.628,19.938,20.134,907378,0
+TWI.US,D,20130403,000000,20.134,20.308,19.919,20.163,917460,0
+TWI.US,D,20130404,000000,20.163,20.568,20.015,20.418,751381,0
+TWI.US,D,20130405,000000,19.938,20.308,19.86,20.299,498685,0
+TWI.US,D,20130408,000000,20.269,20.757,20.259,20.727,528525,0
+TWI.US,D,20130409,000000,20.737,20.854,20.348,20.578,419837,0
+TWI.US,D,20130410,000000,20.638,20.668,19.986,20.437,946621,0
+TWI.US,D,20130411,000000,20.457,20.608,20.269,20.568,507548,0
+TWI.US,D,20130412,000000,20.467,20.559,20.034,20.144,448614,0
+TWI.US,D,20130415,000000,20.015,20.054,18.868,18.956,900261,0
+TWI.US,D,20130416,000000,19.123,19.485,18.859,19.359,597674,0
+TWI.US,D,20130417,000000,19.016,19.016,18.459,18.587,1024003,0
+TWI.US,D,20130418,000000,18.617,18.696,18.315,18.509,754446,0
+TWI.US,D,20130419,000000,18.539,19.006,18.383,18.996,941562,0
+TWI.US,D,20130422,000000,19.026,19.621,18.509,19.241,717943,0
+TWI.US,D,20130423,000000,19.417,19.717,19.222,19.601,476128,0
+TWI.US,D,20130424,000000,19.658,20.328,19.658,20.173,876488,0
+TWI.US,D,20130425,000000,20.308,21.311,20.19,21.09,1362469,0
+TWI.US,D,20130426,000000,21.06,21.157,20.467,20.747,811155,0
+TWI.US,D,20130429,000000,20.835,21.33,20.737,21.281,596412,0
+TWI.US,D,20130430,000000,21.129,21.838,20.991,21.702,728050,0
+TWI.US,D,20130501,000000,21.528,21.693,20.447,20.486,686278,0
+TWI.US,D,20130502,000000,20.598,21.4,20.437,21.233,625511,0
+TWI.US,D,20130503,000000,21.72,21.932,21.39,21.576,601298,0
+TWI.US,D,20130506,000000,21.576,21.702,21.311,21.644,483772,0
+TWI.US,D,20130507,000000,21.673,22.294,21.508,22.294,550109,0
+TWI.US,D,20130508,000000,22.302,23.502,22.226,23.326,840788,0
+TWI.US,D,20130509,000000,23.336,23.346,22.838,23.033,522913,0
+TWI.US,D,20130510,000000,23.062,23.201,22.741,22.995,501035,0
+TWI.US,D,20130513,000000,22.955,23.102,22.712,22.886,321045,0
+TWI.US,D,20130514,000000,22.965,23.502,22.809,23.472,645613,0
+TWI.US,D,20130515,000000,23.502,23.502,22.858,23.249,718934,0
+TWI.US,D,20130516,000000,23.249,23.702,23.112,23.346,381466,0
+TWI.US,D,20130517,000000,23.598,24.132,23.57,24.015,663732,0
+TWI.US,D,20130520,000000,23.977,24.103,23.636,24.103,526988,0
+TWI.US,D,20130521,000000,24.053,24.462,24.034,24.113,526309,0
+TWI.US,D,20130522,000000,24.132,24.209,23.062,23.346,760421,0
+TWI.US,D,20130523,000000,23.013,23.249,22.595,23.24,369135,0
+TWI.US,D,20130524,000000,23.004,23.004,22.284,22.955,557377,0
+TWI.US,D,20130528,000000,23.336,23.645,23.171,23.287,374825,0
+TWI.US,D,20130529,000000,23.102,23.425,23.004,23.221,364278,0
+TWI.US,D,20130530,000000,23.269,23.346,23.082,23.122,548755,0
+TWI.US,D,20130531,000000,22.97,23.196,22.629,22.688,512583,0
+TWI.US,D,20130603,000000,22.712,23.082,22.187,22.877,596063,0
+TWI.US,D,20130604,000000,22.848,23.151,22.226,22.692,376865,0
+TWI.US,D,20130605,000000,22.643,22.643,21.981,22.059,334209,0
+TWI.US,D,20130606,000000,21.912,22.167,21.4,21.586,678871,0
+TWI.US,D,20130607,000000,21.664,21.788,18.898,20.144,3607927,0
+TWI.US,D,20130610,000000,19.006,19.123,17.187,17.401,5948613,0
+TWI.US,D,20130611,000000,17.438,17.75,17.021,17.586,2447773,0
+TWI.US,D,20130612,000000,17.838,17.877,17.352,17.497,1816284,0
+TWI.US,D,20130613,000000,17.401,17.741,17.352,17.527,1122726,0
+TWI.US,D,20130614,000000,17.527,17.567,16.806,17.128,1361694,0
+TWI.US,D,20130617,000000,17.167,17.315,16.845,17.03,903041,0
+TWI.US,D,20130618,000000,17.011,17.305,16.952,17.237,968379,0
+TWI.US,D,20130619,000000,17.187,17.247,16.806,16.825,1348291,0
+TWI.US,D,20130620,000000,16.506,16.614,16.246,16.323,1412070,0
+TWI.US,D,20130621,000000,16.294,16.418,16.127,16.341,1574042,0
+TWI.US,D,20130624,000000,16.009,16.067,15.341,15.858,1394132,0
+TWI.US,D,20130625,000000,16.029,16.341,15.768,15.798,1208181,0
+TWI.US,D,20130626,000000,15.957,16.142,15.872,15.995,694796,0
+TWI.US,D,20130627,000000,16.092,16.686,15.919,16.589,970782,0
+TWI.US,D,20130628,000000,16.503,16.686,16.271,16.414,1722890,0
+TWI.US,D,20130701,000000,16.404,16.522,15.928,16.376,937538,0
+TWI.US,D,20130702,000000,16.329,16.394,15.9,16.052,947432,0
+TWI.US,D,20130703,000000,15.937,16.024,15.567,15.744,706513,0
+TWI.US,D,20130705,000000,15.89,16.132,15.685,15.995,603015,0
+TWI.US,D,20130708,000000,16.102,16.404,15.995,16.192,684298,0
+TWI.US,D,20130709,000000,16.29,17.016,16.241,16.686,868184,0
+TWI.US,D,20130710,000000,16.734,16.957,16.532,16.638,472432,0
+TWI.US,D,20130711,000000,16.907,16.947,16.542,16.706,677908,0
+TWI.US,D,20130712,000000,16.734,16.937,16.599,16.83,945181,0
+TWI.US,D,20130715,000000,16.859,17.222,16.859,17.222,589991,0
+TWI.US,D,20130716,000000,17.281,17.553,17.252,17.348,806856,0
+TWI.US,D,20130717,000000,17.434,17.543,17.065,17.406,554477,0
+TWI.US,D,20130718,000000,17.416,17.766,17.397,17.463,801027,0
+TWI.US,D,20130719,000000,17.463,17.483,17.29,17.416,763413,0
+TWI.US,D,20130722,000000,17.463,17.652,17.338,17.397,794886,0
+TWI.US,D,20130723,000000,17.416,17.553,17.242,17.377,859280,0
+TWI.US,D,20130724,000000,17.424,17.453,16.744,16.907,950930,0
+TWI.US,D,20130725,000000,16.172,16.503,15.47,16.404,3071658,0
+TWI.US,D,20130726,000000,16.261,16.464,16.004,16.212,809345,0
+TWI.US,D,20130729,000000,16.212,16.376,16.004,16.152,807054,0
+TWI.US,D,20130730,000000,16.251,16.657,16.062,16.648,827612,0
+TWI.US,D,20130731,000000,16.706,16.976,16.619,16.773,1328688,0
+TWI.US,D,20130801,000000,17.016,17.065,16.667,16.686,770247,0
+TWI.US,D,20130802,000000,16.734,16.83,16.493,16.571,698661,0
+TWI.US,D,20130805,000000,16.542,16.657,16.444,16.542,1116937,0
+TWI.US,D,20130806,000000,16.542,16.542,16.052,16.271,703638,0
+TWI.US,D,20130807,000000,16.221,16.251,15.509,15.557,1232013,0
+TWI.US,D,20130808,000000,15.567,16.072,15.567,16.062,923307,0
+TWI.US,D,20130809,000000,16.062,16.503,15.985,16.182,601838,0
+TWI.US,D,20130812,000000,16.092,16.638,16.052,16.542,807531,0
+TWI.US,D,20130813,000000,16.609,16.887,16.522,16.878,739719,0
+TWI.US,D,20130814,000000,16.967,17.202,16.589,16.589,968375,0
+TWI.US,D,20130815,000000,16.366,16.464,16.142,16.271,739400,0
+TWI.US,D,20130816,000000,16.192,16.386,15.985,15.995,491463,0
+TWI.US,D,20130819,000000,15.975,16.052,15.616,15.655,700006,0
+TWI.US,D,20130820,000000,15.724,16.112,15.577,16.072,445564,0
+TWI.US,D,20130821,000000,15.995,16.319,15.9,16.251,647674,0
+TWI.US,D,20130822,000000,16.31,16.85,16.31,16.609,560162,0
+TWI.US,D,20130823,000000,16.619,16.859,16.493,16.754,437492,0
+TWI.US,D,20130826,000000,16.754,17.281,16.522,17.035,685987,0
+TWI.US,D,20130827,000000,16.83,16.927,16.329,16.376,406832,0
+TWI.US,D,20130828,000000,16.329,16.376,15.813,15.872,657670,0
+TWI.US,D,20130829,000000,15.882,16.132,15.823,15.919,448173,0
+TWI.US,D,20130830,000000,15.872,15.919,15.577,15.803,433287,0
+TWI.US,D,20130903,000000,15.924,16.256,15.573,15.71,692555,0
+TWI.US,D,20130904,000000,15.71,15.942,15.544,15.583,637514,0
+TWI.US,D,20130905,000000,15.524,15.74,15.351,15.457,713900,0
+TWI.US,D,20130906,000000,15.524,15.72,15.105,15.37,565005,0
+TWI.US,D,20130909,000000,15.422,15.626,15.413,15.489,600876,0
+TWI.US,D,20130910,000000,15.534,15.72,15.475,15.563,792009,0
+TWI.US,D,20130911,000000,15.587,15.753,15.461,15.616,633073,0
+TWI.US,D,20130912,000000,15.567,15.793,15.364,15.384,781139,0
+TWI.US,D,20130913,000000,15.428,15.691,15.322,15.573,782238,0
+TWI.US,D,20130916,000000,15.833,15.9,15.509,15.518,572334,0
+TWI.US,D,20130917,000000,15.419,15.514,15.076,15.41,964691,0
+TWI.US,D,20130918,000000,15.36,15.632,15.008,15.505,1037020,0
+TWI.US,D,20130919,000000,15.573,15.98,15.553,15.671,604973,0
+TWI.US,D,20130920,000000,15.066,15.475,14.433,14.678,3558358,0
+TWI.US,D,20130923,000000,14.698,14.726,14.133,14.365,2020537,0
+TWI.US,D,20130924,000000,14.375,14.405,13.819,14.241,1736927,0
+TWI.US,D,20130925,000000,14.28,14.6,14.25,14.29,810291,0
+TWI.US,D,20130926,000000,14.27,14.463,13.986,14.026,736671,0
+TWI.US,D,20130927,000000,13.948,13.996,13.819,13.958,711119,0
+TWI.US,D,20130930,000000,13.781,14.326,13.761,14.25,827443,0
+TWI.US,D,20131001,000000,14.231,14.894,14.211,14.688,1066630,0
+TWI.US,D,20131002,000000,14.6,15.495,14.55,15.105,1651168,0
+TWI.US,D,20131003,000000,15.105,15.204,14.854,14.894,585057,0
+TWI.US,D,20131004,000000,14.894,15.232,14.894,15.135,655879,0
+TWI.US,D,20131007,000000,15.026,15.056,14.874,14.978,939207,0
+TWI.US,D,20131008,000000,14.94,14.988,14.59,14.6,1380999,0
+TWI.US,D,20131009,000000,14.62,14.678,14.52,14.6,1634137,0
+TWI.US,D,20131010,000000,14.804,14.844,14.649,14.746,1070078,0
+TWI.US,D,20131011,000000,14.659,14.854,14.54,14.698,1969858,0
+TWI.US,D,20131014,000000,14.61,15.085,14.52,15.066,548240,0
+TWI.US,D,20131015,000000,14.968,15.322,14.511,14.717,1856443,0
+TWI.US,D,20131016,000000,14.844,14.922,14.649,14.844,865253,0
+TWI.US,D,20131017,000000,14.814,15.056,14.794,14.968,695549,0
+TWI.US,D,20131018,000000,15.085,15.085,14.784,14.959,1428927,0
+TWI.US,D,20131021,000000,15.008,15.066,14.62,14.864,919217,0
+TWI.US,D,20131022,000000,14.894,14.988,14.707,14.968,823708,0
+TWI.US,D,20131023,000000,14.854,14.874,14.62,14.678,591884,0
+TWI.US,D,20131024,000000,14.659,14.707,14.114,14.424,814677,0
+TWI.US,D,20131025,000000,14.424,14.61,14.356,14.405,689142,0
+TWI.US,D,20131028,000000,14.405,14.492,13.909,13.967,1663713,0
+TWI.US,D,20131029,000000,13.869,15.302,13.859,14.698,2876549,0
+TWI.US,D,20131030,000000,14.698,14.707,14.163,14.241,1163167,0
+TWI.US,D,20131031,000000,14.26,14.443,14.036,14.114,1052523,0
+TWI.US,D,20131101,000000,14.084,14.143,13.809,14.124,990586,0
+TWI.US,D,20131104,000000,14.163,14.395,14.114,14.365,1048409,0
+TWI.US,D,20131105,000000,14.336,14.57,14.28,14.473,964489,0
+TWI.US,D,20131106,000000,14.62,14.717,14.483,14.62,989841,0
+TWI.US,D,20131107,000000,14.698,14.774,14.173,14.201,816777,0
+TWI.US,D,20131108,000000,14.29,14.492,14.173,14.356,701035,0
+TWI.US,D,20131111,000000,14.365,14.784,14.299,14.756,1417430,0
+TWI.US,D,20131112,000000,14.765,15.125,14.688,14.978,1327384,0
+TWI.US,D,20131113,000000,14.894,15.232,14.894,15.175,617347,0
+TWI.US,D,20131114,000000,15.145,15.145,14.94,15.036,1391855,0
+TWI.US,D,20131115,000000,15.036,15.085,14.854,14.978,1042001,0
+TWI.US,D,20131118,000000,15.066,15.085,14.784,14.968,1301309,0
+TWI.US,D,20131119,000000,14.998,15.105,14.913,15.095,916932,0
+TWI.US,D,20131120,000000,15.135,15.534,14.959,15.095,1212850,0
+TWI.US,D,20131121,000000,15.214,15.292,14.968,15.292,704868,0
+TWI.US,D,20131122,000000,15.242,15.622,15.224,15.612,767788,0
+TWI.US,D,20131125,000000,15.691,16.692,15.534,16.634,2576565,0
+TWI.US,D,20131126,000000,16.654,16.654,16.236,16.586,1095788,0
+TWI.US,D,20131127,000000,16.547,16.816,16.507,16.731,620931,0
+TWI.US,D,20131129,000000,16.789,17.022,16.682,16.789,343421,0
+TWI.US,D,20131202,000000,16.789,16.846,16.498,16.605,797775,0
+TWI.US,D,20131203,000000,16.498,16.586,16.177,16.419,1224442,0
+TWI.US,D,20131204,000000,16.333,16.625,16.207,16.517,576063,0
+TWI.US,D,20131205,000000,16.74,16.75,16.547,16.625,651157,0
+TWI.US,D,20131206,000000,16.731,16.789,16.498,16.663,542585,0
+TWI.US,D,20131209,000000,16.731,16.923,16.712,16.893,495977,0
+TWI.US,D,20131210,000000,16.826,17.277,16.798,17.258,792336,0
+TWI.US,D,20131211,000000,17.208,17.208,16.314,16.577,858474,0
+TWI.US,D,20131212,000000,16.557,16.577,16.207,16.429,462680,0
+TWI.US,D,20131213,000000,16.469,16.507,16.295,16.324,436035,0
+TWI.US,D,20131216,000000,16.371,16.769,16.371,16.449,505286,0
+TWI.US,D,20131217,000000,16.429,16.625,16.351,16.577,526371,0
+TWI.US,D,20131218,000000,16.577,16.893,16.489,16.769,455715,0
+TWI.US,D,20131219,000000,16.789,16.826,16.625,16.789,367042,0
+TWI.US,D,20131220,000000,16.855,17.148,16.807,17.089,826781,0
+TWI.US,D,20131223,000000,17.198,17.45,17.08,17.43,656037,0
+TWI.US,D,20131224,000000,17.43,17.608,17.316,17.383,285592,0
+TWI.US,D,20131226,000000,17.422,17.618,17.422,17.569,383821,0
+TWI.US,D,20131227,000000,17.633,17.663,17.445,17.554,419837,0
+TWI.US,D,20131230,000000,17.514,17.653,17.425,17.504,352207,0
+TWI.US,D,20131231,000000,17.484,17.593,17.425,17.504,454851,0
+TWI.US,D,20140102,000000,17.445,17.574,17.183,17.282,486091,0
+TWI.US,D,20140103,000000,17.253,17.291,16.61,16.707,642582,0
+TWI.US,D,20140106,000000,16.774,16.803,16.434,16.572,678542,0
+TWI.US,D,20140107,000000,16.658,16.987,16.63,16.841,564108,0
+TWI.US,D,20140108,000000,16.878,17.983,16.821,17.173,996280,0
+TWI.US,D,20140109,000000,17.183,17.243,16.63,16.735,450719,0
+TWI.US,D,20140110,000000,16.735,16.908,16.639,16.726,331298,0
+TWI.US,D,20140113,000000,17.253,17.855,16.878,17.623,1555575,0
+TWI.US,D,20140114,000000,17.623,18.13,17.623,17.934,869198,0
+TWI.US,D,20140115,000000,18.013,18.448,17.944,18.371,911654,0
+TWI.US,D,20140116,000000,18.351,18.409,18.12,18.235,561017,0
+TWI.US,D,20140117,000000,18.169,18.226,17.924,17.924,600286,0
+TWI.US,D,20140121,000000,17.974,18.409,17.692,18.322,783718,0
+TWI.US,D,20140122,000000,19.121,19.367,18.507,18.654,1451295,0
+TWI.US,D,20140123,000000,18.409,18.467,18.052,18.111,649987,0
+TWI.US,D,20140124,000000,17.904,17.914,17.134,17.301,696738,0
+TWI.US,D,20140127,000000,17.494,17.504,16.62,17.036,942661,0
+TWI.US,D,20140128,000000,17.153,17.494,17.124,17.425,503721,0
+TWI.US,D,20140129,000000,17.223,17.534,16.821,16.918,687415,0
+TWI.US,D,20140130,000000,16.977,17.253,16.841,17.183,664259,0
+TWI.US,D,20140131,000000,16.878,17.076,16.3,16.319,966217,0
+TWI.US,D,20140203,000000,16.394,16.493,15.843,16.033,903967,0
+TWI.US,D,20140204,000000,16.142,16.522,15.793,16.394,566348,0
+TWI.US,D,20140205,000000,16.319,16.394,15.882,16.092,704808,0
+TWI.US,D,20140206,000000,16.142,16.532,16.122,16.31,627356,0
+TWI.US,D,20140207,000000,16.434,16.649,16.231,16.394,592291,0
+TWI.US,D,20140210,000000,16.356,16.552,16.271,16.414,386771,0
+TWI.US,D,20140211,000000,16.503,16.63,16.404,16.6,557866,0
+TWI.US,D,20140212,000000,16.61,16.938,16.59,16.831,507962,0
+TWI.US,D,20140213,000000,16.716,17.623,16.687,17.564,718964,0
+TWI.US,D,20140214,000000,17.574,17.574,16.938,17.056,477242,0
+TWI.US,D,20140218,000000,17.056,17.193,16.774,17.056,400096,0
+TWI.US,D,20140219,000000,16.86,17.368,16.793,16.803,601412,0
+TWI.US,D,20140220,000000,16.522,17.124,16.014,16.86,2176257,0
+TWI.US,D,20140221,000000,16.793,16.888,16.434,16.677,1532678,0
+TWI.US,D,20140224,000000,16.697,17.066,16.532,16.908,744391,0
+TWI.US,D,20140225,000000,16.918,17.291,16.869,17.094,687133,0
+TWI.US,D,20140226,000000,17.056,17.435,17.046,17.407,664723,0
+TWI.US,D,20140227,000000,17.368,17.643,17.173,17.583,1042626,0
+TWI.US,D,20140228,000000,18.042,18.585,17.974,18.458,1478531,0
+TWI.US,D,20140303,000000,18.244,18.497,18.052,18.302,590502,0
+TWI.US,D,20140304,000000,18.497,19.121,18.497,18.964,1118602,0
+TWI.US,D,20140305,000000,18.954,19.112,18.773,18.926,474359,0
+TWI.US,D,20140306,000000,19.004,19.103,18.753,18.916,667572,0
+TWI.US,D,20140307,000000,18.945,19.044,18.38,18.517,680447,0
+TWI.US,D,20140310,000000,18.428,18.595,18.14,18.595,511383,0
+TWI.US,D,20140311,000000,18.654,18.847,17.776,17.874,763986,0
+TWI.US,D,20140312,000000,17.806,17.934,17.633,17.653,622557,0
+TWI.US,D,20140313,000000,17.738,17.747,17.066,17.425,925846,0
+TWI.US,D,20140314,000000,17.454,17.825,17.454,17.786,673538,0
+TWI.US,D,20140317,000000,17.864,18.179,17.767,17.767,396507,0
+TWI.US,D,20140318,000000,17.767,18.111,17.767,18.111,274123,0
+TWI.US,D,20140319,000000,18.101,18.361,18.033,18.216,497826,0
+TWI.US,D,20140320,000000,18.12,18.197,17.747,17.806,575440,0
+TWI.US,D,20140321,000000,17.924,18.292,17.874,18.081,464868,0
+TWI.US,D,20140324,000000,18.179,18.254,17.825,18.033,356750,0
+TWI.US,D,20140325,000000,18.187,18.477,17.815,17.914,446992,0
+TWI.US,D,20140326,000000,18.033,18.216,17.643,17.738,720124,0
+TWI.US,D,20140327,000000,17.743,18.145,17.579,17.781,539032,0
+TWI.US,D,20140328,000000,17.801,18.192,17.781,18.018,306515,0
+TWI.US,D,20140331,000000,18.115,18.649,17.82,18.492,871730,0
+TWI.US,D,20140401,000000,18.6,18.659,18.317,18.482,457746,0
+TWI.US,D,20140402,000000,18.482,18.659,18.356,18.63,491130,0
+TWI.US,D,20140403,000000,18.61,18.669,18.155,18.59,474118,0
+TWI.US,D,20140404,000000,18.748,18.778,17.801,18.066,569425,0
+TWI.US,D,20140407,000000,17.949,17.998,17.706,17.811,541408,0
+TWI.US,D,20140408,000000,17.82,18.385,17.82,18.125,335698,0
+TWI.US,D,20140409,000000,18.183,18.385,17.899,18.346,386741,0
+TWI.US,D,20140410,000000,18.249,18.522,17.509,17.569,867156,0
+TWI.US,D,20140411,000000,17.325,17.716,16.615,16.731,927993,0
+TWI.US,D,20140414,000000,16.913,17.325,16.779,17.051,809978,0
+TWI.US,D,20140415,000000,17.061,17.286,16.615,16.893,740043,0
+TWI.US,D,20140416,000000,17.099,17.509,16.855,16.953,616181,0
+TWI.US,D,20140417,000000,16.874,17.168,16.836,17.041,359164,0
+TWI.US,D,20140421,000000,17.071,17.188,16.798,17.031,329889,0
+TWI.US,D,20140422,000000,17.061,17.706,16.972,17.579,613281,0
+TWI.US,D,20140423,000000,17.459,17.667,17.168,17.344,505130,0
+TWI.US,D,20140424,000000,16.498,16.826,15.581,15.866,2631708,0
+TWI.US,D,20140425,000000,15.817,16.479,15.817,16.047,1234297,0
+TWI.US,D,20140428,000000,16.177,16.236,15.63,15.748,1763614,0
+TWI.US,D,20140429,000000,15.777,16.107,15.679,16.038,1114397,0
+TWI.US,D,20140430,000000,16.207,17.178,16.207,17.051,1623466,0
+TWI.US,D,20140501,000000,17.071,17.119,16.615,16.807,730636,0
+TWI.US,D,20140502,000000,16.798,17.071,16.654,16.75,605584,0
+TWI.US,D,20140505,000000,16.605,16.798,16.507,16.625,470421,0
+TWI.US,D,20140506,000000,16.527,16.615,16.038,16.067,584439,0
+TWI.US,D,20140507,000000,16.117,16.117,15.639,15.876,827640,0
+TWI.US,D,20140508,000000,15.913,16.305,15.718,15.961,516621,0
+TWI.US,D,20140509,000000,15.894,16.019,15.728,15.941,383927,0
+TWI.US,D,20140512,000000,16.029,16.429,15.941,16.324,564115,0
+TWI.US,D,20140513,000000,16.305,16.507,16.127,16.177,275369,0
+TWI.US,D,20140514,000000,16.038,16.117,15.455,15.718,693108,0
+TWI.US,D,20140515,000000,15.62,15.708,15.473,15.591,533996,0
+TWI.US,D,20140516,000000,15.62,15.817,15.368,15.571,416701,0
+TWI.US,D,20140519,000000,15.455,15.6,15.3,15.493,430541,0
+TWI.US,D,20140520,000000,15.435,15.522,14.892,15.153,640704,0
+TWI.US,D,20140521,000000,15.212,15.34,15.044,15.093,366364,0
+TWI.US,D,20140522,000000,15.093,15.28,15.064,15.123,266767,0
+TWI.US,D,20140523,000000,15.113,15.669,15.093,15.659,270929,0
+TWI.US,D,20140527,000000,15.777,16.197,15.767,15.876,430100,0
+TWI.US,D,20140528,000000,15.894,15.923,15.33,15.455,362456,0
+TWI.US,D,20140529,000000,15.473,15.581,15.33,15.398,284531,0
+TWI.US,D,20140530,000000,15.465,15.757,15.27,15.398,389338,0
+TWI.US,D,20140602,000000,15.465,15.708,15.183,15.358,260532,0
+TWI.US,D,20140603,000000,15.32,15.483,14.957,15.29,324122,0
+TWI.US,D,20140604,000000,15.29,16.097,15.29,15.903,2051441,0
+TWI.US,D,20140605,000000,16.009,16.295,15.669,16.226,419430,0
+TWI.US,D,20140606,000000,16.256,16.507,16.187,16.342,375927,0
+TWI.US,D,20140609,000000,16.314,16.605,16.167,16.439,429273,0
+TWI.US,D,20140610,000000,16.389,16.557,16.127,16.498,345844,0
+TWI.US,D,20140611,000000,16.439,16.439,16.087,16.226,307106,0
+TWI.US,D,20140612,000000,16.147,16.266,15.728,15.787,475983,0
+TWI.US,D,20140613,000000,15.837,15.894,15.6,15.837,229671,0
+TWI.US,D,20140616,000000,15.807,15.876,15.417,15.445,581975,0
+TWI.US,D,20140617,000000,15.388,15.837,15.3,15.817,604409,0
+TWI.US,D,20140618,000000,15.876,15.903,15.512,15.797,297288,0
+TWI.US,D,20140619,000000,15.827,16.038,15.757,15.961,326583,0
+TWI.US,D,20140620,000000,15.903,16.077,15.777,15.961,1705650,0
+TWI.US,D,20140623,000000,16.038,16.038,15.6,15.669,500837,0
+TWI.US,D,20140624,000000,15.669,15.757,15.29,15.3,722846,0
+TWI.US,D,20140625,000000,15.202,15.26,15.006,15.24,764511,0
+TWI.US,D,20140626,000000,15.245,15.517,15.108,15.44,442252,0
+TWI.US,D,20140627,000000,15.373,16.142,15.373,16.092,2124079,0
+TWI.US,D,20140630,000000,16.043,16.503,16.004,16.386,592253,0
+TWI.US,D,20140701,000000,16.414,16.716,16.319,16.59,630612,0
+TWI.US,D,20140702,000000,16.532,16.755,16.474,16.522,295536,0
+TWI.US,D,20140703,000000,16.61,16.755,16.61,16.658,150253,0
+TWI.US,D,20140707,000000,16.668,16.668,16.414,16.434,350870,0
+TWI.US,D,20140708,000000,16.366,16.444,16.112,16.338,341423,0
+TWI.US,D,20140709,000000,16.3,16.366,15.871,15.889,455194,0
+TWI.US,D,20140710,000000,15.576,15.674,15.335,15.46,501935,0
+TWI.US,D,20140711,000000,15.412,15.44,15.295,15.335,326556,0
+TWI.US,D,20140714,000000,15.431,15.586,15.315,15.422,510155,0
+TWI.US,D,20140715,000000,15.373,15.586,15.138,15.245,526626,0
+TWI.US,D,20140716,000000,15.353,15.383,15.069,15.178,357586,0
+TWI.US,D,20140717,000000,15.049,15.168,14.924,14.961,567018,0
+TWI.US,D,20140718,000000,14.943,15.255,14.943,15.039,370944,0
+TWI.US,D,20140721,000000,14.971,15.098,14.857,15.059,268799,0
+TWI.US,D,20140722,000000,15.168,15.315,15.148,15.168,211865,0
+TWI.US,D,20140723,000000,15.255,15.295,15.069,15.148,239814,0
+TWI.US,D,20140724,000000,14.662,14.662,13.882,14.136,1381520,0
+TWI.US,D,20140725,000000,13.989,14.029,13.608,13.862,861074,0
+TWI.US,D,20140728,000000,13.832,13.892,13.569,13.794,921683,0
+TWI.US,D,20140729,000000,13.803,14.807,13.784,14.273,1150339,0
+TWI.US,D,20140730,000000,14.358,14.867,14.176,14.758,919629,0
+TWI.US,D,20140731,000000,14.701,14.933,14.456,14.533,732008,0
+TWI.US,D,20140801,000000,14.466,14.603,14.283,14.466,1061122,0
+TWI.US,D,20140804,000000,14.485,14.749,14.408,14.749,564208,0
+TWI.US,D,20140805,000000,14.652,14.807,14.553,14.758,400329,0
+TWI.US,D,20140806,000000,14.662,14.991,14.633,14.768,367864,0
+TWI.US,D,20140807,000000,14.877,14.877,14.523,14.563,261987,0
+TWI.US,D,20140808,000000,14.573,14.613,14.358,14.485,520400,0
+TWI.US,D,20140811,000000,14.563,14.613,14.466,14.613,492800,0
+TWI.US,D,20140812,000000,14.573,14.603,14.253,14.319,462547,0
+TWI.US,D,20140813,000000,14.283,14.319,14.048,14.126,529464,0
+TWI.US,D,20140814,000000,14.126,14.194,13.902,14.048,419782,0
+TWI.US,D,20140815,000000,14.156,14.293,13.794,13.989,389378,0
+TWI.US,D,20140818,000000,14.097,14.263,13.961,14.185,574687,0
+TWI.US,D,20140819,000000,14.204,14.283,13.942,14.009,432052,0
+TWI.US,D,20140820,000000,13.932,14.398,13.922,14.358,352640,0
+TWI.US,D,20140821,000000,14.358,14.603,14.224,14.466,564464,0
+TWI.US,D,20140822,000000,14.408,14.456,14.117,14.224,451982,0
+TWI.US,D,20140825,000000,14.293,14.563,14.293,14.456,256993,0
+TWI.US,D,20140826,000000,14.446,14.613,14.446,14.533,303032,0
+TWI.US,D,20140827,000000,14.563,14.593,14.302,14.349,268647,0
+TWI.US,D,20140828,000000,14.273,14.339,13.999,14.068,450443,0
+TWI.US,D,20140829,000000,14.107,14.156,14.029,14.126,448113,0
+TWI.US,D,20140902,000000,14.204,14.302,14.078,14.107,410293,0
+TWI.US,D,20140903,000000,14.136,14.302,13.735,13.774,930829,0
+TWI.US,D,20140904,000000,13.852,14.349,13.852,14.194,453321,0
+TWI.US,D,20140905,000000,14.126,14.234,13.902,13.961,333227,0
+TWI.US,D,20140908,000000,13.961,13.961,13.706,13.803,311549,0
+TWI.US,D,20140909,000000,13.735,13.764,13.512,13.617,660720,0
+TWI.US,D,20140910,000000,13.579,13.627,13.406,13.462,345780,0
+TWI.US,D,20140911,000000,13.396,13.55,13.306,13.522,373202,0
+TWI.US,D,20140912,000000,13.482,13.54,13.277,13.376,262559,0
+TWI.US,D,20140915,000000,13.286,13.396,12.987,13.072,456176,0
+TWI.US,D,20140916,000000,13.024,13.092,12.86,12.949,565832,0
+TWI.US,D,20140917,000000,12.987,13.053,12.91,12.997,670115,0
+TWI.US,D,20140918,000000,13.053,13.228,13.005,13.178,327032,0
+TWI.US,D,20140919,000000,13.198,13.277,12.88,12.959,735773,0
+TWI.US,D,20140922,000000,12.92,12.977,12.9,12.939,328879,0
+TWI.US,D,20140923,000000,12.91,12.967,12.87,12.91,608000,0
+TWI.US,D,20140924,000000,12.939,12.939,12.685,12.87,431244,0
+TWI.US,D,20140925,000000,12.86,12.86,12.343,12.469,503261,0
+TWI.US,D,20140926,000000,12.492,12.601,12.454,12.502,461686,0
+TWI.US,D,20140929,000000,12.358,12.445,12.22,12.23,421791,0
+TWI.US,D,20140930,000000,12.181,12.191,11.46,11.517,1098868,0
+TWI.US,D,20141001,000000,11.489,11.527,11.18,11.21,866447,0
+TWI.US,D,20141002,000000,11.15,11.46,11.11,11.303,837335,0
+TWI.US,D,20141003,000000,11.411,11.411,10.924,11.004,996042,0
+TWI.US,D,20141006,000000,11.012,11.061,10.74,10.847,469566,0
+TWI.US,D,20141007,000000,10.731,10.74,10.01,10.02,849157,0
+TWI.US,D,20141008,000000,9.99,10.191,9.4248,10.174,1914964,0
+TWI.US,D,20141009,000000,10.135,10.174,9.646,9.941,777192,0
+TWI.US,D,20141010,000000,9.873,9.971,9.3559,9.3656,1184820,0
+TWI.US,D,20141013,000000,9.4441,9.734,9.3173,9.4353,666973,0
+TWI.US,D,20141014,000000,9.533,9.931,9.4935,9.542,1094192,0
+TWI.US,D,20141015,000000,9.4049,9.685,9.2787,9.608,1282653,0
+TWI.US,D,20141016,000000,9.0732,9.843,9.0732,9.4149,1465151,0
+TWI.US,D,20141017,000000,9.569,9.579,9.0337,9.1218,1146153,0
+TWI.US,D,20141020,000000,9.112,9.3467,9.0437,9.3173,843697,0
+TWI.US,D,20141021,000000,9.3848,9.627,9.2582,9.4935,747012,0
+TWI.US,D,20141022,000000,9.4541,9.656,9.19,9.2288,689491,0
+TWI.US,D,20141023,000000,9.3559,9.685,9.3173,9.4835,543070,0
+TWI.US,D,20141024,000000,9.513,9.608,9.3656,9.569,468098,0
+TWI.US,D,20141027,000000,9.4735,9.503,8.9073,9.1802,921372,0
+TWI.US,D,20141028,000000,9.2582,10.068,8.9853,9.608,1571562,0
+TWI.US,D,20141029,000000,9.656,9.853,9.4149,9.533,1150661,0
+TWI.US,D,20141030,000000,9.464,10.154,9.4149,9.893,1219680,0
+TWI.US,D,20141031,000000,10.029,10.31,9.863,10.29,1308907,0
+TWI.US,D,20141103,000000,10.29,10.466,10.096,10.154,851315,0
+TWI.US,D,20141104,000000,10.096,10.24,9.931,10.22,639028,0
+TWI.US,D,20141105,000000,10.33,10.379,10.154,10.26,729232,0
+TWI.US,D,20141106,000000,10.24,10.408,10.191,10.389,788323,0
+TWI.US,D,20141107,000000,10.359,10.592,10.33,10.408,601744,0
+TWI.US,D,20141110,000000,10.408,10.476,10.144,10.379,407895,0
+TWI.US,D,20141111,000000,10.35,10.456,10.25,10.418,291199,0
+TWI.US,D,20141112,000000,10.359,10.516,10.191,10.398,437433,0
+TWI.US,D,20141113,000000,10.398,10.428,9.843,9.893,460810,0
+TWI.US,D,20141114,000000,9.883,10.048,9.794,9.951,263157,0
+TWI.US,D,20141117,000000,9.951,9.99,9.705,9.814,358344,0
+TWI.US,D,20141118,000000,9.824,10.01,9.646,9.921,588395,0
+TWI.US,D,20141119,000000,9.893,10,9.705,9.824,409147,0
+TWI.US,D,20141120,000000,9.734,9.99,9.646,9.971,531555,0
+TWI.US,D,20141121,000000,10.154,10.418,10.096,10.418,760524,0
+TWI.US,D,20141124,000000,10.428,10.544,10.26,10.524,459597,0
+TWI.US,D,20141125,000000,10.524,10.582,10.26,10.369,424627,0
+TWI.US,D,20141126,000000,10.359,10.369,9.833,9.941,639673,0
+TWI.US,D,20141128,000000,9.824,9.931,9.4835,9.646,502144,0
+TWI.US,D,20141201,000000,9.646,9.705,9.151,9.2482,918001,0
+TWI.US,D,20141202,000000,9.2482,9.503,9.2288,9.3656,657623,0
+TWI.US,D,20141203,000000,9.724,10.712,9.724,10.476,1190134,0
+TWI.US,D,20141204,000000,10.438,10.456,9.98,10.048,504828,0
+TWI.US,D,20141205,000000,10.078,10.3,10.02,10.068,389102,0
+TWI.US,D,20141208,000000,10,10.211,9.883,9.921,707501,0
+TWI.US,D,20141209,000000,9.774,10.564,9.754,10.496,752302,0
+TWI.US,D,20141210,000000,10.408,10.486,9.804,9.824,557161,0
+TWI.US,D,20141211,000000,10.068,10.359,9.589,9.675,736618,0
+TWI.US,D,20141212,000000,9.533,9.637,9.4248,9.513,679568,0
+TWI.US,D,20141215,000000,9.533,9.734,9.3656,9.533,576962,0
+TWI.US,D,20141216,000000,9.4835,9.961,9.395,9.599,519189,0
+TWI.US,D,20141217,000000,9.589,10.029,9.551,9.961,657914,0
+TWI.US,D,20141218,000000,10.135,10.211,9.961,10.068,493281,0
+TWI.US,D,20141219,000000,10.087,10.476,9.961,10.418,810316,0
+TWI.US,D,20141222,000000,10.428,10.602,10.359,10.408,403186,0
+TWI.US,D,20141223,000000,10.438,10.866,10.389,10.837,548233,0
+TWI.US,D,20141224,000000,10.818,10.866,10.564,10.642,175341,0
+TWI.US,D,20141226,000000,10.712,10.866,10.602,10.622,336969,0
+TWI.US,D,20141229,000000,10.597,10.919,10.549,10.852,531610,0
+TWI.US,D,20141230,000000,10.803,10.822,10.491,10.549,411059,0
+TWI.US,D,20141231,000000,10.559,10.559,10.315,10.364,579011,0
+TWI.US,D,20150102,000000,10.452,10.52,9.985,10.491,777549,0
+TWI.US,D,20150105,000000,10.355,10.355,9.848,10.025,624219,0
+TWI.US,D,20150106,000000,10.025,10.025,9.3789,9.819,663836,0
+TWI.US,D,20150107,000000,9.956,9.956,9.564,9.729,691333,0
+TWI.US,D,20150108,000000,9.769,10.13,9.622,10.063,828010,0
+TWI.US,D,20150109,000000,10.091,10.091,9.799,10.015,361930,0
+TWI.US,D,20150112,000000,10.005,10.082,9.564,9.838,584715,0
+TWI.US,D,20150113,000000,9.858,10.082,9.507,9.739,418949,0
+TWI.US,D,20150114,000000,9.574,9.858,9.3888,9.838,645462,0
+TWI.US,D,20150115,000000,9.926,9.985,9.546,9.594,485765,0
+TWI.US,D,20150116,000000,9.555,9.789,9.4481,9.632,433254,0
+TWI.US,D,20150120,000000,9.594,9.613,9.3404,9.4581,592700,0
+TWI.US,D,20150121,000000,9.4581,9.651,9.2626,9.3019,539500,0
+TWI.US,D,20150122,000000,9.3404,9.555,9.2626,9.468,435143,0
+TWI.US,D,20150123,000000,9.4581,9.4581,9.2626,9.3693,390387,0
+TWI.US,D,20150126,000000,9.321,9.67,9.233,9.564,575138,0
+TWI.US,D,20150127,000000,9.321,9.4581,9.1649,9.2134,934477,0
+TWI.US,D,20150128,000000,9.2924,9.321,8.7844,8.8236,1031980,0
+TWI.US,D,20150129,000000,8.8433,8.9405,8.6482,8.9212,801915,0
+TWI.US,D,20150130,000000,8.8333,8.9212,8.6969,8.7163,661516,0
+TWI.US,D,20150202,000000,8.7747,9.2036,8.7261,9.1258,698327,0
+TWI.US,D,20150203,000000,9.2232,9.779,9.2134,9.7,907374,0
+TWI.US,D,20150204,000000,9.749,9.819,9.4581,9.507,644180,0
+TWI.US,D,20150205,000000,9.527,9.799,9.4775,9.719,440774,0
+TWI.US,D,20150206,000000,9.739,10.043,9.651,9.878,554439,0
+TWI.US,D,20150209,000000,9.829,10.063,9.661,9.739,442436,0
+TWI.US,D,20150210,000000,9.838,9.858,9.1552,9.4188,549867,0
+TWI.US,D,20150211,000000,9.3404,9.4581,9.1356,9.4293,422515,0
+TWI.US,D,20150212,000000,9.537,9.632,9.3019,9.3501,354711,0
+TWI.US,D,20150213,000000,9.3789,9.564,9.3693,9.3888,556561,0
+TWI.US,D,20150217,000000,9.4188,9.4581,9.2428,9.3693,506803,0
+TWI.US,D,20150218,000000,9.2826,9.749,9.2826,9.603,1020025,0
+TWI.US,D,20150219,000000,9.4975,9.603,9.3596,9.4293,432553,0
+TWI.US,D,20150220,000000,9.3693,9.468,9.1844,9.3501,778589,0
+TWI.US,D,20150223,000000,9.3109,9.3308,9.0773,9.1649,567322,0
+TWI.US,D,20150224,000000,9.2036,9.273,9.0871,9.1258,516784,0
+TWI.US,D,20150225,000000,9.1453,9.2924,9.0966,9.1649,621036,0
+TWI.US,D,20150226,000000,9.0676,10.452,9.0676,9.956,1879568,0
+TWI.US,D,20150227,000000,9.888,9.956,9.632,9.729,901385,0
+TWI.US,D,20150302,000000,9.603,9.819,9.3501,9.719,768424,0
+TWI.US,D,20150303,000000,9.622,9.888,9.622,9.789,474363,0
+TWI.US,D,20150304,000000,9.739,9.829,9.555,9.789,408724,0
+TWI.US,D,20150305,000000,9.769,9.848,9.603,9.729,447389,0
+TWI.US,D,20150306,000000,9.622,9.985,9.4481,9.848,1108220,0
+TWI.US,D,20150309,000000,9.906,10.015,9.829,9.966,517853,0
+TWI.US,D,20150310,000000,9.799,10.053,9.67,9.916,503802,0
+TWI.US,D,20150311,000000,9.936,10.063,9.769,10.005,548830,0
+TWI.US,D,20150312,000000,10.043,10.186,9.926,9.956,326260,0
+TWI.US,D,20150313,000000,9.878,9.926,9.641,9.739,455085,0
+TWI.US,D,20150316,000000,9.729,9.739,9.3596,9.4091,606368,0
+TWI.US,D,20150317,000000,9.3596,9.4293,9.2626,9.399,470261,0
+TWI.US,D,20150318,000000,9.3109,9.527,9.1552,9.3789,885038,0
+TWI.US,D,20150319,000000,9.273,9.4091,8.96,8.9797,1142990,0
+TWI.US,D,20150320,000000,9.0478,9.0966,8.8821,8.9894,758984,0
+TWI.US,D,20150323,000000,8.9894,9.233,8.9502,8.9699,415494,0
+TWI.US,D,20150324,000000,8.931,8.931,8.7068,8.8433,580521,0
+TWI.US,D,20150325,000000,8.8918,8.9502,8.7068,8.7844,629342,0
+TWI.US,D,20150326,000000,8.7942,8.9992,8.6773,8.7655,403712,0
+TWI.US,D,20150327,000000,8.7408,8.7991,8.5552,8.731,440222,0
+TWI.US,D,20150330,000000,8.7605,8.9359,8.7213,8.8871,362573,0
+TWI.US,D,20150331,000000,8.809,9.1406,8.7605,9.1308,693065,0
+TWI.US,D,20150401,000000,9.1214,9.17,8.7796,8.858,632271,0
+TWI.US,D,20150402,000000,8.8383,9.0727,8.7796,9.0629,325155,0
+TWI.US,D,20150406,000000,9.053,9.17,8.9846,9.1308,420389,0
+TWI.US,D,20150407,000000,9.0919,9.4238,9.0432,9.17,528842,0
+TWI.US,D,20150408,000000,9.2088,9.2088,8.965,9.0332,495321,0
+TWI.US,D,20150409,000000,9.0432,9.2579,9.0432,9.1991,342458,0
+TWI.US,D,20150410,000000,9.2677,9.2972,9.0432,9.1016,316139,0
+TWI.US,D,20150413,000000,9.0727,9.2382,9.004,9.053,495833,0
+TWI.US,D,20150414,000000,9.0235,9.4039,9.004,9.3354,401220,0
+TWI.US,D,20150415,000000,9.394,9.834,9.2876,9.795,1024668,0
+TWI.US,D,20150416,000000,9.795,9.854,9.569,9.579,431984,0
+TWI.US,D,20150417,000000,9.512,9.559,9.1991,9.2186,379588,0
+TWI.US,D,20150420,000000,9.2479,9.394,9.2186,9.2779,328041,0
+TWI.US,D,20150421,000000,9.2876,9.3549,9.1214,9.1602,352167,0
+TWI.US,D,20150422,000000,9.1895,9.3068,9.0138,9.2382,349834,0
+TWI.US,D,20150423,000000,9.2579,9.3354,9.1308,9.2382,555904,0
+TWI.US,D,20150424,000000,9.2285,9.2876,9.0629,9.1602,438527,0
+TWI.US,D,20150427,000000,9.2382,9.414,9.1895,9.2779,595163,0
+TWI.US,D,20150428,000000,9.2779,9.599,9.2779,9.589,967577,0
+TWI.US,D,20150429,000000,9.569,9.745,9.522,9.589,572613,0
+TWI.US,D,20150430,000000,9.2779,10.38,9.2677,10.136,1889335,0
+TWI.US,D,20150501,000000,10.419,11.201,10.419,11.091,1681856,0
+TWI.US,D,20150504,000000,11.081,11.707,11.062,11.667,1150044,0
+TWI.US,D,20150505,000000,11.697,12.194,11.607,11.883,1240558,0
+TWI.US,D,20150506,000000,11.707,11.903,11.121,11.181,965374,0
+TWI.US,D,20150507,000000,11.131,11.181,10.885,10.935,597041,0
+TWI.US,D,20150508,000000,11.032,11.072,10.77,10.789,799873,0
+TWI.US,D,20150511,000000,10.799,11.032,10.779,10.925,642522,0
+TWI.US,D,20150512,000000,10.885,10.945,10.703,10.867,516949,0
+TWI.US,D,20150513,000000,10.895,11.121,10.828,11.081,1056967,0
+TWI.US,D,20150514,000000,11.151,11.393,11.062,11.081,429614,0
+TWI.US,D,20150515,000000,11.091,11.141,10.867,10.995,460057,0
+TWI.US,D,20150518,000000,10.965,11.081,10.818,10.985,298181,0
+TWI.US,D,20150519,000000,10.945,10.985,10.497,10.722,490195,0
+TWI.US,D,20150520,000000,10.761,10.828,10.633,10.799,314906,0
+TWI.US,D,20150521,000000,10.828,11.121,10.828,11.081,404702,0
+TWI.US,D,20150522,000000,11.052,11.279,10.915,11.101,311935,0
+TWI.US,D,20150526,000000,11.013,11.052,10.722,10.751,315295,0
+TWI.US,D,20150527,000000,10.761,11.005,10.713,10.885,375486,0
+TWI.US,D,20150528,000000,10.838,10.867,10.507,10.643,340030,0
+TWI.US,D,20150529,000000,10.673,10.779,10.38,10.39,357243,0
+TWI.US,D,20150601,000000,10.409,10.751,10.241,10.751,504927,0
+TWI.US,D,20150602,000000,10.703,11.005,10.703,10.77,334009,0
+TWI.US,D,20150603,000000,10.876,10.975,10.683,10.77,396605,0
+TWI.US,D,20150604,000000,10.722,10.799,10.722,10.741,422026,0
+TWI.US,D,20150605,000000,10.761,10.985,10.693,10.955,405422,0
+TWI.US,D,20150608,000000,10.905,10.975,10.761,10.915,304347,0
+TWI.US,D,20150609,000000,10.955,11.171,10.673,10.713,571215,0
+TWI.US,D,20150610,000000,10.848,10.985,10.643,10.867,380710,0
+TWI.US,D,20150611,000000,10.848,10.848,10.713,10.838,421990,0
+TWI.US,D,20150612,000000,10.809,10.828,10.419,10.517,376208,0
+TWI.US,D,20150615,000000,10.39,10.439,10.231,10.419,479945,0
+TWI.US,D,20150616,000000,10.321,10.351,10.175,10.271,436176,0
+TWI.US,D,20150617,000000,10.321,10.36,10.107,10.202,351705,0
+TWI.US,D,20150618,000000,10.251,10.331,10.202,10.301,301169,0
+TWI.US,D,20150619,000000,10.311,10.693,10.241,10.693,1196274,0
+TWI.US,D,20150622,000000,10.732,10.732,10.38,10.409,429000,0
+TWI.US,D,20150623,000000,10.399,10.633,10.399,10.555,311386,0
+TWI.US,D,20150624,000000,10.497,10.633,10.261,10.291,494398,0
+TWI.US,D,20150625,000000,10.271,10.351,10.049,10.341,545240,0
+TWI.US,D,20150626,000000,10.434,10.89,10.256,10.871,994993,0
+TWI.US,D,20150629,000000,10.688,10.708,10.226,10.316,488528,0
+TWI.US,D,20150630,000000,10.444,10.502,10.064,10.482,481912,0
+TWI.US,D,20150701,000000,10.588,10.588,10.016,10.054,539142,0
+TWI.US,D,20150702,000000,10.074,10.111,9.977,10.016,288323,0
+TWI.US,D,20150706,000000,9.889,9.986,9.652,9.74,445702,0
+TWI.US,D,20150707,000000,9.73,9.869,9.4775,9.74,558101,0
+TWI.US,D,20150708,000000,9.632,9.652,9.4293,9.517,540067,0
+TWI.US,D,20150709,000000,9.681,9.72,9.0769,9.2328,478386,0
+TWI.US,D,20150710,000000,9.2915,9.3789,9.1841,9.3404,373468,0
+TWI.US,D,20150713,000000,9.3693,9.681,9.3693,9.584,404615,0
+TWI.US,D,20150714,000000,9.574,9.78,9.517,9.77,436912,0
+TWI.US,D,20150715,000000,9.76,9.859,9.555,9.622,364953,0
+TWI.US,D,20150716,000000,9.701,9.83,9.517,9.564,253795,0
+TWI.US,D,20150717,000000,9.555,9.72,9.3789,9.662,350516,0
+TWI.US,D,20150720,000000,9.652,9.711,9.1158,9.1254,360044,0
+TWI.US,D,20150721,000000,9.1059,9.3596,9.0474,9.1548,331051,0
+TWI.US,D,20150722,000000,9.0474,9.1352,8.94,8.9791,370599,0
+TWI.US,D,20150723,000000,8.9791,8.9987,8.5204,8.5495,552568,0
+TWI.US,D,20150724,000000,8.5302,8.628,8.335,8.3546,526133,0
+TWI.US,D,20150727,000000,8.247,8.4422,8.2081,8.3056,481255,0
+TWI.US,D,20150728,000000,8.3936,8.5204,8.2279,8.5204,481154,0
+TWI.US,D,20150729,000000,8.5495,8.7351,8.4032,8.6666,571931,0
+TWI.US,D,20150730,000000,8.657,9.1742,8.4911,8.9206,655436,0
+TWI.US,D,20150731,000000,9.0769,9.1449,8.9594,9.1158,697857,0
+TWI.US,D,20150803,000000,9.1352,9.2034,8.8913,8.9888,422330,0
+TWI.US,D,20150804,000000,9.0376,9.0376,8.5985,8.7253,329409,0
+TWI.US,D,20150805,000000,8.8326,9.0962,8.7156,8.7836,274491,0
+TWI.US,D,20150806,000000,8.8131,8.9888,8.7156,8.9791,246704,0
+TWI.US,D,20150807,000000,8.862,9.0962,8.862,8.9305,377363,0
+TWI.US,D,20150810,000000,8.9987,9.546,8.9987,9.4293,597444,0
+TWI.US,D,20150811,000000,9.3789,9.4091,9.1158,9.3009,317488,0
+TWI.US,D,20150812,000000,9.1938,9.3789,9.1158,9.3308,481768,0
+TWI.US,D,20150813,000000,9.2817,9.3009,8.94,9.0376,347748,0
+TWI.US,D,20150814,000000,9.0672,9.2624,9.0573,9.1645,280637,0
+TWI.US,D,20150817,000000,9.1059,9.272,8.9888,9.2524,386276,0
+TWI.US,D,20150818,000000,9.2524,9.2524,8.9305,9.0474,276131,0
+TWI.US,D,20150819,000000,8.9791,9.0672,8.7547,8.7836,319776,0
+TWI.US,D,20150820,000000,8.7647,8.774,8.501,8.5399,416912,0
+TWI.US,D,20150821,000000,8.2762,8.628,8.0518,8.5692,561686,0
+TWI.US,D,20150824,000000,8.2375,8.7253,8.1397,8.2569,738791,0
+TWI.US,D,20150825,000000,8.5302,8.5302,8.1494,8.2762,578798,0
+TWI.US,D,20150826,000000,8.4519,8.4519,7.9934,8.0518,563633,0
+TWI.US,D,20150827,000000,8.1494,8.4229,8.013,8.3154,609843,0
+TWI.US,D,20150828,000000,8.2762,8.8815,8.2762,8.7647,353694,0
+TWI.US,D,20150831,000000,8.7156,9.0573,8.5789,8.9594,468959,0
+TWI.US,D,20150901,000000,8.7647,8.8229,8.0714,8.1206,635353,0
+TWI.US,D,20150902,000000,8.247,8.247,7.9934,8.1106,858819,0
+TWI.US,D,20150903,000000,8.0615,8.1886,7.9446,7.9543,745704,0
+TWI.US,D,20150904,000000,7.8078,7.9446,7.7396,7.759,759433,0
+TWI.US,D,20150908,000000,7.9054,8.0031,7.8472,7.9152,604617,0
+TWI.US,D,20150909,000000,7.9934,8.4032,7.964,8.0226,582180,0
+TWI.US,D,20150910,000000,8.0226,8.1397,7.6518,7.73,799180,0
+TWI.US,D,20150911,000000,7.681,7.681,7.4956,7.5348,653286,0
+TWI.US,D,20150914,000000,7.5348,7.6518,7.3199,7.3687,781771,0
+TWI.US,D,20150915,000000,7.3592,7.6714,7.3298,7.6518,543549,0
+TWI.US,D,20150916,000000,7.6419,7.7786,7.4858,7.5933,469674,0
+TWI.US,D,20150917,000000,7.5542,7.6419,7.4273,7.4569,615253,0
+TWI.US,D,20150918,000000,7.3298,7.437,7.1833,7.398,1592948,0
+TWI.US,D,20150921,000000,7.3882,7.6908,7.3395,7.4569,420906,0
+TWI.US,D,20150922,000000,7.3395,7.437,7.2029,7.2322,630130,0
+TWI.US,D,20150923,000000,7.2517,7.2517,6.9101,6.9198,405435,0
+TWI.US,D,20150924,000000,6.7737,6.7737,6.5098,6.5389,2042875,0
+TWI.US,D,20150925,000000,6.5781,6.7342,6.4706,6.7244,1473581,0
+TWI.US,D,20150928,000000,6.671,6.7293,6.3485,6.4656,659280,0
+TWI.US,D,20150929,000000,6.4754,6.5732,6.1923,6.2217,868848,0
+TWI.US,D,20150930,000000,6.2705,6.5048,6.1923,6.4561,725198,0
+TWI.US,D,20151001,000000,6.4952,6.6903,6.2021,6.2409,580119,0
+TWI.US,D,20151002,000000,6.1923,6.5341,6.1727,6.4364,703391,0
+TWI.US,D,20151005,000000,6.3976,7.1202,6.3485,7.0908,498758,0
+TWI.US,D,20151006,000000,7.0419,7.4128,6.8173,7.2861,598137,0
+TWI.US,D,20151007,000000,7.3645,7.6572,7.1298,7.1688,570392,0
+TWI.US,D,20151008,000000,7.159,7.4717,7.1202,7.3741,667044,0
+TWI.US,D,20151009,000000,7.4327,7.7257,7.3645,7.5304,506504,0
+TWI.US,D,20151012,000000,7.5304,7.5304,7.159,7.3155,325464,0
+TWI.US,D,20151013,000000,7.2277,7.4424,7.0908,7.1104,332447,0
+TWI.US,D,20151014,000000,7.1298,7.4228,7.0908,7.3057,383332,0
+TWI.US,D,20151015,000000,7.4128,7.5499,7.1497,7.4622,566913,0
+TWI.US,D,20151016,000000,7.4622,7.4815,7.1005,7.1497,455923,0
+TWI.US,D,20151019,000000,7.0419,7.2762,7.0129,7.1104,329905,0
+TWI.US,D,20151020,000000,7.081,7.4079,7.0129,7.3057,488242,0
+TWI.US,D,20151021,000000,7.2571,7.3645,7.1202,7.1787,334698,0
+TWI.US,D,20151022,000000,7.1886,7.5499,7.1298,7.1886,462681,0
+TWI.US,D,20151023,000000,7.2762,7.4327,7.1886,7.3155,525241,0
+TWI.US,D,20151026,000000,7.3057,7.3935,6.9052,6.9344,445891,0
+TWI.US,D,20151027,000000,6.8855,6.9541,6.5538,6.7,646874,0
+TWI.US,D,20151028,000000,6.7392,7.1005,6.6903,6.9443,617386,0
+TWI.US,D,20151029,000000,6.8955,7.1298,6.8076,6.8271,433194,0
+TWI.US,D,20151030,000000,6.8564,6.9541,6.6611,6.9344,711684,0
+TWI.US,D,20151102,000000,6.9344,7.3449,6.9344,7.296,500570,0
+TWI.US,D,20151103,000000,7.3057,7.4912,7.0615,7.081,551143,0
+TWI.US,D,20151104,000000,7.1202,7.2373,7.003,7.0517,336300,0
+TWI.US,D,20151105,000000,7.0321,7.0712,6.8564,6.9052,330707,0
+TWI.US,D,20151106,000000,6.8369,6.9541,4.8641,5.2057,3121742,0
+TWI.US,D,20151109,000000,5.069,5.1374,4.5124,4.5416,2699091,0
+TWI.US,D,20151110,000000,4.6296,4.7954,4.5514,4.7567,2248289,0
+TWI.US,D,20151111,000000,4.7567,4.7761,4.571,4.688,1572953,0
+TWI.US,D,20151112,000000,4.6394,4.6394,4.405,4.4537,1155833,0
+TWI.US,D,20151113,000000,4.434,4.6394,4.3562,4.6004,1160951,0
+TWI.US,D,20151116,000000,4.5904,4.6782,4.3854,4.4637,786733,0
+TWI.US,D,20151117,000000,4.6782,4.6782,4.3658,4.4928,969492,0
+TWI.US,D,20151118,000000,4.5124,4.9616,4.5025,4.9323,892909,0
+TWI.US,D,20151119,000000,4.2584,4.4734,4.2095,4.2584,1880109,0
+TWI.US,D,20151120,000000,4.19,4.3463,3.8876,4.0922,1033789,0
+TWI.US,D,20151123,000000,4.2489,4.2489,3.9848,4.0044,801578,0
+TWI.US,D,20151124,000000,4.0044,4.2972,3.9361,4.278,907343,0
+TWI.US,D,20151125,000000,4.3562,4.5514,4.3071,4.3562,979525,0
+TWI.US,D,20151127,000000,4.2972,4.3953,4.2193,4.2489,375447,0
+TWI.US,D,20151130,000000,4.239,4.3071,4.2095,4.239,854615,0
+TWI.US,D,20151201,000000,4.3268,4.434,4.2291,4.4148,760454,0
+TWI.US,D,20151202,000000,4.3953,4.5612,4.3562,4.5222,572881,0
+TWI.US,D,20151203,000000,4.5222,4.5514,4.2972,4.3071,624958,0
+TWI.US,D,20151204,000000,4.3169,4.3169,4.1509,4.2291,418861,0
+TWI.US,D,20151207,000000,4.1608,4.278,3.8973,3.9263,696016,0
+TWI.US,D,20151208,000000,3.9166,3.9166,3.7504,3.7993,671657,0
+TWI.US,D,20151209,000000,3.8188,3.9361,3.8091,3.8876,642470,0
+TWI.US,D,20151210,000000,3.8677,3.9848,3.848,3.9654,551346,0
+TWI.US,D,20151211,000000,3.9068,3.9947,3.8677,3.9166,993243,0
+TWI.US,D,20151214,000000,3.9361,3.9361,3.6136,3.6431,770352,0
+TWI.US,D,20151215,000000,3.7019,3.7019,3.4476,3.5844,790113,0
+TWI.US,D,20151216,000000,3.5844,3.7798,3.5844,3.6039,988738,0
+TWI.US,D,20151217,000000,3.5844,3.7019,3.5065,3.6627,702879,0
+TWI.US,D,20151218,000000,3.6333,3.7504,3.5162,3.5944,1996213,0
+TWI.US,D,20151221,000000,3.6725,3.8287,3.5747,3.7897,474763,0
+TWI.US,D,20151222,000000,3.7798,3.9068,3.7311,3.8777,771843,0
+TWI.US,D,20151223,000000,3.8876,4.141,3.8677,4.1021,665198,0
+TWI.US,D,20151224,000000,4.1021,4.1996,4.1021,4.1509,309894,0
+TWI.US,D,20151228,000000,4.0044,4.1021,3.7944,3.8677,651205,0
+TWI.US,D,20151229,000000,3.8627,4.0292,3.7943,3.9997,576446,0
+TWI.US,D,20151230,000000,3.9899,3.9997,3.8237,3.9215,500273,0
+TWI.US,D,20151231,000000,3.9118,3.9704,3.8513,3.8529,575315,0
+TWI.US,D,20160104,000000,3.8041,3.8432,3.6182,3.8138,431210,0
+TWI.US,D,20160105,000000,3.8334,3.8334,3.6182,3.7066,423119,0
+TWI.US,D,20160106,000000,3.628,3.6785,3.5108,3.589,589956,0
+TWI.US,D,20160107,000000,3.5012,3.5108,3.2184,3.2566,597142,0
+TWI.US,D,20160108,000000,3.3446,3.4226,3.1392,3.1392,363416,0
+TWI.US,D,20160111,000000,3.2663,3.2663,2.797,2.8459,458134,0
+TWI.US,D,20160112,000000,2.9045,2.9435,2.66,2.7774,478177,0
+TWI.US,D,20160113,000000,2.797,2.8945,2.6893,2.7385,873869,0
+TWI.US,D,20160114,000000,2.6989,2.9045,2.6501,2.9045,859512,0
+TWI.US,D,20160115,000000,2.8067,2.9239,2.6893,2.8945,656909,0
+TWI.US,D,20160119,000000,2.9239,2.9239,2.6989,2.7185,609041,0
+TWI.US,D,20160120,000000,2.5816,2.8067,2.4448,2.797,639769,0
+TWI.US,D,20160121,000000,2.7385,2.9827,2.7088,2.8557,725314,0
+TWI.US,D,20160122,000000,2.9143,3.1,2.797,3.0608,931258,0
+TWI.US,D,20160125,000000,3.0219,3.0219,2.6308,2.6403,633812,0
+TWI.US,D,20160126,000000,2.6501,2.797,2.5624,2.7774,424949,0
+TWI.US,D,20160127,000000,2.7774,2.8459,2.6698,2.7479,377378,0
+TWI.US,D,20160128,000000,2.7577,2.9015,2.7385,2.8067,268000,0
+TWI.US,D,20160129,000000,2.797,3.0316,2.7385,2.9337,670518,0
+TWI.US,D,20160201,000000,2.9239,2.9435,2.8163,2.9337,279024,0
+TWI.US,D,20160202,000000,2.8557,2.9045,2.7577,2.7774,198209,0
+TWI.US,D,20160203,000000,2.8067,2.8067,2.5916,2.6893,919689,0
+TWI.US,D,20160204,000000,2.6893,3.1196,2.6698,2.9631,702571,0
+TWI.US,D,20160205,000000,2.9239,3.227,2.9143,3.1684,607858,0
+TWI.US,D,20160208,000000,3.1392,3.1586,2.836,2.9926,436245,0
+TWI.US,D,20160209,000000,2.9435,3.0316,2.8663,2.9827,309742,0
+TWI.US,D,20160210,000000,2.9827,3.0512,2.8557,2.9534,453194,0
+TWI.US,D,20160211,000000,2.9337,3.0413,2.797,2.9045,338140,0
+TWI.US,D,20160212,000000,2.9143,3.0903,2.8557,2.9827,359807,0
+TWI.US,D,20160216,000000,3.0413,3.4915,3.0267,3.4619,490367,0
+TWI.US,D,20160217,000000,3.4816,4.3714,3.4816,4.2148,1382832,0
+TWI.US,D,20160218,000000,4.2049,4.2049,3.8529,4.0292,563292,0
+TWI.US,D,20160219,000000,4.0096,4.0096,3.633,3.7454,471077,0
+TWI.US,D,20160222,000000,3.765,3.8923,3.6428,3.6869,255503,0
+TWI.US,D,20160223,000000,3.628,3.7496,3.3837,3.3932,307122,0
+TWI.US,D,20160224,000000,3.3446,3.775,3.2174,3.726,425088,0
+TWI.US,D,20160225,000000,3.9118,4.132,3.6428,3.9215,455669,0
+TWI.US,D,20160226,000000,4.0583,4.5279,3.9313,4.5082,759806,0
+TWI.US,D,20160229,000000,4.5279,4.9874,4.518,4.9581,1125216,0
+TWI.US,D,20160301,000000,4.9874,5.056,4.7916,4.9972,577562,0
+TWI.US,D,20160302,000000,5.0462,5.2123,4.88,5.2024,451731,0
+TWI.US,D,20160303,000000,5.2711,5.8188,5.2711,5.6524,903309,0
+TWI.US,D,20160304,000000,5.6817,6.0631,5.5544,5.711,830947,0
+TWI.US,D,20160307,000000,5.8479,6.0436,5.7697,5.9654,765761,0
+TWI.US,D,20160308,000000,5.9555,6.0631,5.6621,5.9165,689034,0
+TWI.US,D,20160309,000000,5.9458,6.0436,5.7405,5.8677,394696,0
+TWI.US,D,20160310,000000,5.8872,5.8872,5.4763,5.6428,598148,0
+TWI.US,D,20160311,000000,5.7698,5.9555,5.6524,5.8188,547754,0
+TWI.US,D,20160314,000000,5.7893,5.8968,5.5938,5.6817,406593,0
+TWI.US,D,20160315,000000,5.5741,5.5741,5.2417,5.3492,366798,0
+TWI.US,D,20160316,000000,5.359,5.5899,5.3103,5.5156,339249,0
+TWI.US,D,20160317,000000,5.5447,5.7992,5.4373,5.711,349647,0
+TWI.US,D,20160318,000000,5.8188,6.1122,5.6806,5.7405,1286908,0
+TWI.US,D,20160321,000000,5.7405,5.9555,5.6524,5.8479,372845,0
+TWI.US,D,20160322,000000,5.9165,6.1805,5.6817,5.8774,653219,0
+TWI.US,D,20160323,000000,5.7992,5.7992,4.9485,4.9581,667890,0
+TWI.US,D,20160324,000000,4.8995,5.3492,4.7627,5.3005,439698,0
+TWI.US,D,20160328,000000,5.3005,5.3687,5.0265,5.2515,507507,0
+TWI.US,D,20160329,000000,5.1683,5.3886,4.9528,5.3543,443177,0
+TWI.US,D,20160330,000000,5.4034,5.5013,5.2368,5.3345,406431,0
+TWI.US,D,20160331,000000,5.3345,5.4716,5.2074,5.2662,313623,0
+TWI.US,D,20160401,000000,5.1586,5.2957,4.9921,5.2859,275851,0
+TWI.US,D,20160404,000000,5.2467,5.3246,4.8648,4.9334,320467,0
+TWI.US,D,20160405,000000,4.9138,5.0314,4.8455,4.8845,293102,0
+TWI.US,D,20160406,000000,4.8648,5.041,4.6984,5.0214,309213,0
+TWI.US,D,20160407,000000,4.9627,5.5109,4.8942,5.3151,644701,0
+TWI.US,D,20160408,000000,5.3443,5.6869,5.1389,5.2761,475767,0
+TWI.US,D,20160411,000000,5.3345,5.4813,5.2761,5.3738,475710,0
+TWI.US,D,20160412,000000,5.5109,5.5109,5.3424,5.4716,457876,0
+TWI.US,D,20160413,000000,5.5401,5.8828,5.4326,5.7164,742633,0
+TWI.US,D,20160414,000000,5.7459,5.828,5.6771,5.6969,321892,0
+TWI.US,D,20160415,000000,5.6578,5.8338,5.6186,5.7948,230286,0
+TWI.US,D,20160418,000000,5.7752,5.8437,5.6674,5.8338,240151,0
+TWI.US,D,20160419,000000,5.873,6.2842,5.8437,6.2157,441088,0
+TWI.US,D,20160420,000000,6.2255,6.4506,6.1667,6.3235,359092,0
+TWI.US,D,20160421,000000,6.3235,6.4603,6.2255,6.3136,297762,0
+TWI.US,D,20160422,000000,6.3037,6.6071,6.2987,6.3428,498658,0
+TWI.US,D,20160425,000000,6.2938,6.3722,5.9906,6.1178,334067,0
+TWI.US,D,20160426,000000,6.1472,6.4114,6.0982,6.392,229987,0
+TWI.US,D,20160427,000000,6.4214,6.6269,6.2938,6.617,325987,0
+TWI.US,D,20160428,000000,6.6071,6.93,6.5074,6.6464,642416,0
+TWI.US,D,20160429,000000,6.6464,6.8422,6.3525,6.4898,434712,0
+TWI.US,D,20160502,000000,6.4898,6.5093,6.0494,6.3821,380212,0
+TWI.US,D,20160503,000000,6.2938,6.2938,5.9906,6.2059,345437,0
+TWI.US,D,20160504,000000,6.1178,6.3235,5.9318,6.0982,461116,0
+TWI.US,D,20160505,000000,5.971,6.0688,5.4813,5.7752,1190747,0
+TWI.US,D,20160506,000000,5.8828,6.1472,5.736,6.1374,633801,0
+TWI.US,D,20160509,000000,6.0198,6.0198,5.6869,5.7849,492169,0
+TWI.US,D,20160510,000000,5.9318,6.1274,5.7557,6.0494,522328,0
+TWI.US,D,20160511,000000,6.1274,6.3624,5.9808,6.1472,543749,0
+TWI.US,D,20160512,000000,6.2255,6.3722,5.7849,5.9024,623316,0
+TWI.US,D,20160513,000000,5.8633,6.0787,5.7065,5.7164,360183,0
+TWI.US,D,20160516,000000,5.7164,6.0688,5.7164,5.8437,344920,0
+TWI.US,D,20160517,000000,5.8535,6.2842,5.7898,5.9808,425387,0
+TWI.US,D,20160518,000000,5.873,5.971,5.7849,5.8241,367131,0
+TWI.US,D,20160519,000000,5.736,5.9122,5.6479,5.7752,382250,0
+TWI.US,D,20160520,000000,5.8046,5.8926,5.6674,5.7164,364313,0
+TWI.US,D,20160523,000000,5.6969,5.8144,5.6385,5.7065,263199,0
+TWI.US,D,20160524,000000,5.7948,5.8828,5.6385,5.8437,300457,0
+TWI.US,D,20160525,000000,5.8926,6.0395,5.873,5.971,389557,0
+TWI.US,D,20160526,000000,5.9417,6.1472,5.9417,6.0494,376113,0
+TWI.US,D,20160527,000000,6.0494,6.1374,6.0052,6.0589,246271,0
+TWI.US,D,20160531,000000,6.1178,6.4114,6.1178,6.2059,357948,0
+TWI.US,D,20160601,000000,6.1178,6.1765,5.9024,6.1081,236989,0
+TWI.US,D,20160602,000000,6.0885,6.3624,6.0688,6.3525,201659,0
+TWI.US,D,20160603,000000,6.392,6.392,6.1765,6.2842,319631,0
+TWI.US,D,20160606,000000,6.3136,6.8422,6.3136,6.7932,465279,0
+TWI.US,D,20160607,000000,6.754,6.9988,6.6952,6.9888,449455,0
+TWI.US,D,20160608,000000,6.9792,7.3415,6.9204,7.2629,540661,0
+TWI.US,D,20160609,000000,7.1553,7.2726,6.9204,7.0573,313929,0
+TWI.US,D,20160610,000000,6.9696,6.9888,6.656,6.7639,320582,0
+TWI.US,D,20160613,000000,6.6758,6.8715,6.5778,6.5973,181948,0
+TWI.US,D,20160614,000000,6.5385,6.7442,6.3136,6.5189,264789,0
+TWI.US,D,20160615,000000,6.5585,6.7051,6.387,6.431,314360,0
+TWI.US,D,20160616,000000,6.392,6.4506,6.0885,6.392,363303,0
+TWI.US,D,20160617,000000,6.4214,6.7343,6.3771,6.5585,450295,0
+TWI.US,D,20160620,000000,6.8422,6.8422,6.4898,6.5485,295584,0
+TWI.US,D,20160621,000000,6.4996,6.5682,6.3136,6.392,358940,0
+TWI.US,D,20160622,000000,6.431,6.5682,6.2351,6.2548,253830,0
+TWI.US,D,20160623,000000,6.3624,6.7739,6.2938,6.6952,416747,0
+TWI.US,D,20160624,000000,6.5485,6.5876,6.1864,6.3136,1157233,0
+TWI.US,D,20160627,000000,6.1765,6.1765,5.6674,5.7164,661902,0
+TWI.US,D,20160628,000000,5.829,6.0055,5.7703,5.8976,374849,0
+TWI.US,D,20160629,000000,5.9762,6.2602,5.8526,6.1034,510847,0
+TWI.US,D,20160630,000000,6.1133,6.123,5.8781,6.0741,396497,0
+TWI.US,D,20160701,000000,6.123,6.5934,6.1133,6.2895,373832,0
+TWI.US,D,20160705,000000,6.0935,6.2701,5.8585,5.9956,257092,0
+TWI.US,D,20160706,000000,5.9369,6.074,5.8586,5.9956,352552,0
+TWI.US,D,20160707,000000,5.9956,6.1917,5.8486,5.9762,432947,0
+TWI.US,D,20160708,000000,6.0447,6.3483,6.0447,6.3091,382216,0
+TWI.US,D,20160711,000000,6.3091,6.4757,6.28,6.417,325189,0
+TWI.US,D,20160712,000000,6.5641,6.848,6.4659,6.6814,404552,0
+TWI.US,D,20160713,000000,6.701,6.887,6.5834,6.7698,607550,0
+TWI.US,D,20160714,000000,6.8284,6.9166,6.6324,6.701,279238,0
+TWI.US,D,20160715,000000,6.7499,6.8089,6.652,6.7698,179240,0
+TWI.US,D,20160718,000000,6.7107,6.8186,6.6227,6.799,408206,0
+TWI.US,D,20160719,000000,6.7207,6.7303,6.4266,6.5051,429270,0
+TWI.US,D,20160720,000000,6.4757,6.7059,6.3091,6.6227,279333,0
+TWI.US,D,20160721,000000,6.6814,6.848,6.5442,6.6227,185386,0
+TWI.US,D,20160722,000000,6.5834,6.6031,6.3976,6.4855,181732,0
+TWI.US,D,20160725,000000,6.4855,6.4855,5.8586,5.9172,923224,0
+TWI.US,D,20160726,000000,5.9369,6.4267,5.927,6.2895,410224,0
+TWI.US,D,20160727,000000,6.3777,6.6814,6.2895,6.6129,346841,0
+TWI.US,D,20160728,000000,6.6031,6.6814,6.3777,6.4364,307816,0
+TWI.US,D,20160729,000000,6.3976,6.6324,6.3777,6.4757,224481,0
+TWI.US,D,20160801,000000,6.5246,6.6129,6.329,6.5147,193310,0
+TWI.US,D,20160802,000000,6.5736,6.652,6.3876,6.4561,214945,0
+TWI.US,D,20160803,000000,6.4267,6.8186,6.4267,6.7303,330314,0
+TWI.US,D,20160804,000000,6.5246,7.8276,6.5147,7.6024,1045520,0
+TWI.US,D,20160805,000000,7.8178,8.3665,7.6316,8.2683,1124099,0
+TWI.US,D,20160808,000000,8.347,8.7289,8.3175,8.6213,626333,0
+TWI.US,D,20160809,000000,8.6213,8.9935,8.4166,8.9444,775508,0
+TWI.US,D,20160810,000000,8.9639,9.0325,8.4398,8.7097,605949,0
+TWI.US,D,20160811,000000,8.7585,8.9837,8.7192,8.7485,386035,0
+TWI.US,D,20160812,000000,8.6701,8.817,8.5821,8.6897,252783,0
+TWI.US,D,20160815,000000,8.7485,8.9739,8.7485,8.8858,423772,0
+TWI.US,D,20160816,000000,8.8955,8.9639,8.6312,8.8858,423169,0
+TWI.US,D,20160817,000000,8.8565,8.9935,8.7485,8.954,305435,0
+TWI.US,D,20160818,000000,8.925,9.2188,8.8761,8.9739,338896,0
+TWI.US,D,20160819,000000,8.9639,9.4551,8.9151,9.3749,689642,0
+TWI.US,D,20160822,000000,9.3364,9.523,9.1698,9.3749,405650,0
+TWI.US,D,20160823,000000,9.464,9.778,9.4248,9.56,510016,0
+TWI.US,D,20160824,000000,9.56,9.688,9.3414,9.3848,357092,0
+TWI.US,D,20160825,000000,9.3173,9.678,9.3173,9.4441,447757,0
+TWI.US,D,20160826,000000,9.4541,9.718,9.2433,9.3749,447861,0
+TWI.US,D,20160829,000000,9.4049,9.595,9.2972,9.533,364512,0
+TWI.US,D,20160830,000000,9.57,9.668,9.2777,9.3848,312177,0
+TWI.US,D,20160831,000000,9.3848,9.4735,8.9739,9.0033,583695,0
+TWI.US,D,20160901,000000,9.0033,9.0033,8.7682,8.8858,488882,0
+TWI.US,D,20160902,000000,9.0033,9.1305,8.9739,9.0523,307415,0
+TWI.US,D,20160906,000000,9.1403,9.3559,9.0325,9.2089,683207,0
+TWI.US,D,20160907,000000,9.2188,9.2777,8.954,9.1698,362956,0
+TWI.US,D,20160908,000000,9.1893,9.2384,9.0523,9.1305,253627,0
+TWI.US,D,20160909,000000,9.0131,9.0818,8.7585,8.8467,389377,0
+TWI.US,D,20160912,000000,8.7289,9.0285,8.6213,8.9151,426385,0
+TWI.US,D,20160913,000000,8.7388,8.7388,8.5136,8.6015,362471,0
+TWI.US,D,20160914,000000,8.641,8.6897,8.4743,8.5525,348078,0
+TWI.US,D,20160915,000000,8.5331,8.8367,8.5136,8.6997,337793,0
+TWI.US,D,20160916,000000,8.6114,8.817,8.5427,8.7485,590863,0
+TWI.US,D,20160919,000000,8.7585,8.9739,8.6799,8.7585,314268,0
+TWI.US,D,20160920,000000,8.9444,8.9444,8.6799,8.7974,497039,0
+TWI.US,D,20160921,000000,8.925,9.0622,8.817,8.9444,381937,0
+TWI.US,D,20160922,000000,9.1211,9.3068,8.9739,9.072,367040,0
+TWI.US,D,20160923,000000,9.0325,9.1112,8.7485,8.7974,269259,0
+TWI.US,D,20160926,000000,8.7585,8.8565,8.6701,8.7289,193758,0
+TWI.US,D,20160927,000000,8.7388,8.7485,8.5624,8.6799,217784,0
+TWI.US,D,20160928,000000,8.7338,9.3123,8.7338,9.2731,545354,0
+TWI.US,D,20160929,000000,9.2634,9.853,9.087,9.814,1100789,0
+TWI.US,D,20160930,000000,9.873,9.991,9.639,9.921,718966,0
+TWI.US,D,20161003,000000,10.001,10.088,9.634,9.644,402758,0
+TWI.US,D,20161004,000000,9.704,9.941,9.644,9.684,555522,0
+TWI.US,D,20161005,000000,9.833,10.141,9.693,10.059,575163,0
+TWI.US,D,20161006,000000,10.03,10.108,9.863,10.069,794198,0
+TWI.US,D,20161007,000000,10.156,10.156,9.547,9.586,587075,0
+TWI.US,D,20161010,000000,9.734,10.232,9.734,10.156,633126,0
+TWI.US,D,20161011,000000,10.203,10.213,10.021,10.117,473300,0
+TWI.US,D,20161012,000000,10.127,10.282,10.03,10.213,709723,0
+TWI.US,D,20161013,000000,10.059,10.302,10.002,10.213,474057,0
+TWI.US,D,20161014,000000,10.322,10.43,10.156,10.222,514255,0
+TWI.US,D,20161017,000000,10.193,10.342,10.074,10.078,296635,0
+TWI.US,D,20161018,000000,10.193,10.232,9.951,10.049,328739,0
+TWI.US,D,20161019,000000,10.049,10.292,9.961,10.03,314716,0
+TWI.US,D,20161020,000000,9.961,10.059,9.843,10.021,262582,0
+TWI.US,D,20161021,000000,9.883,10.213,9.826,10.108,232894,0
+TWI.US,D,20161024,000000,10.166,10.332,10.117,10.272,299879,0
+TWI.US,D,20161025,000000,10.213,10.45,10.136,10.213,456780,0
+TWI.US,D,20161026,000000,10.127,10.292,10.039,10.069,271292,0
+TWI.US,D,20161027,000000,10.108,10.146,9.784,10.011,398569,0
+TWI.US,D,20161028,000000,9.971,10.127,9.833,9.883,341008,0
+TWI.US,D,20161031,000000,9.883,10.049,9.829,9.991,404895,0
+TWI.US,D,20161101,000000,10.049,10.146,9.605,9.714,468973,0
+TWI.US,D,20161102,000000,9.664,9.664,9.3414,9.41,559812,0
+TWI.US,D,20161103,000000,8.9888,9.2141,8.6457,9.0083,1114736,0
+TWI.US,D,20161104,000000,9.1358,10.11,9.038,9.901,921449,0
+TWI.US,D,20161107,000000,10.146,10.527,10.117,10.342,1052608,0
+TWI.US,D,20161108,000000,10.242,10.63,10.193,10.41,736575,0
+TWI.US,D,20161109,000000,10.262,10.685,10.256,10.547,561520,0
+TWI.US,D,20161110,000000,10.575,11.269,10.547,11.205,1291536,0
+TWI.US,D,20161111,000000,11.145,11.35,10.958,11.32,691496,0
+TWI.US,D,20161114,000000,11.4,11.862,11.185,11.527,982056,0
+TWI.US,D,20161115,000000,11.537,11.66,11.39,11.566,555474,0
+TWI.US,D,20161116,000000,11.44,11.517,11.036,11.32,429394,0
+TWI.US,D,20161117,000000,11.34,11.44,11.234,11.283,312890,0
+TWI.US,D,20161118,000000,11.3,11.36,11.105,11.35,368997,0
+TWI.US,D,20161121,000000,11.508,11.665,11.155,11.41,211454,0
+TWI.US,D,20161122,000000,11.37,11.537,11.34,11.469,232940,0
+TWI.US,D,20161123,000000,11.469,11.774,11.469,11.625,367957,0
+TWI.US,D,20161125,000000,11.605,11.675,11.469,11.615,82635,0
+TWI.US,D,20161128,000000,11.595,11.625,11.066,11.224,391291,0
+TWI.US,D,20161129,000000,11.135,11.41,10.918,11.39,358129,0
+TWI.US,D,20161130,000000,11.585,11.655,11.185,11.33,501013,0
+TWI.US,D,20161201,000000,11.44,11.695,11.066,11.165,377992,0
+TWI.US,D,20161202,000000,11.145,11.283,10.948,11.224,254488,0
+TWI.US,D,20161205,000000,11.46,11.566,11.224,11.37,251729,0
+TWI.US,D,20161206,000000,11.42,11.498,11.224,11.45,252453,0
+TWI.US,D,20161207,000000,11.44,11.705,11.274,11.605,285551,0
+TWI.US,D,20161208,000000,11.605,11.901,11.468,11.537,638897,0
+TWI.US,D,20161209,000000,11.635,11.645,11.135,11.33,347864,0
+TWI.US,D,20161212,000000,11.155,11.537,11.036,11.469,513741,0
+TWI.US,D,20161213,000000,11.45,11.764,11.39,11.517,424740,0
+TWI.US,D,20161214,000000,11.43,11.498,10.938,11.105,682317,0
+TWI.US,D,20161215,000000,10.968,11.234,10.791,11.175,460628,0
+TWI.US,D,20161216,000000,11.145,11.395,10.879,10.908,1465333,0
+TWI.US,D,20161219,000000,10.968,10.978,10.763,10.86,816962,0
+TWI.US,D,20161220,000000,10.898,11.075,10.791,10.968,386296,0
+TWI.US,D,20161221,000000,10.908,11.145,10.781,11.125,1081406,0
+TWI.US,D,20161222,000000,11.046,11.125,10.781,10.811,352979,0
+TWI.US,D,20161223,000000,11.075,11.39,10.879,11.274,1421659,0
+TWI.US,D,20161227,000000,11.33,11.595,11.185,11.547,578626,0
+TWI.US,D,20161228,000000,11.552,11.59,11.345,11.512,500848,0
+TWI.US,D,20161229,000000,11.561,11.561,11.029,11.2,424199,0
+TWI.US,D,20161230,000000,11.345,11.345,10.933,10.993,378526,0
+TWI.US,D,20170103,000000,11.09,11.365,10.983,11.13,348665,0
+TWI.US,D,20170104,000000,11.15,11.484,11.12,11.474,387596,0
+TWI.US,D,20170105,000000,11.365,11.542,11.18,11.279,301743,0
+TWI.US,D,20170106,000000,11.259,11.259,10.786,10.806,378134,0
+TWI.US,D,20170109,000000,10.719,10.806,10.484,10.542,510268,0
+TWI.US,D,20170110,000000,10.562,10.913,10.532,10.845,329373,0
+TWI.US,D,20170111,000000,10.923,10.963,10.65,10.729,361933,0
+TWI.US,D,20170112,000000,10.748,10.883,10.405,10.532,559319,0
+TWI.US,D,20170113,000000,10.59,10.62,10.296,10.385,354817,0
+TWI.US,D,20170117,000000,10.365,10.395,10.131,10.17,248963,0
+TWI.US,D,20170118,000000,10.197,10.445,10.073,10.306,304467,0
+TWI.US,D,20170119,000000,10.306,10.435,10.043,10.276,406058,0
+TWI.US,D,20170120,000000,10.306,10.395,10.053,10.16,302908,0
+TWI.US,D,20170123,000000,10.111,10.246,9.985,10.063,217176,0
+TWI.US,D,20170124,000000,10.043,10.464,10.043,10.425,285647,0
+TWI.US,D,20170125,000000,10.514,11.335,10.514,11.279,611260,0
+TWI.US,D,20170126,000000,11.19,11.71,11.1,11.58,744036,0
+TWI.US,D,20170127,000000,12.19,13.051,12.043,12.917,1249597,0
+TWI.US,D,20170130,000000,12.848,13.041,12.386,12.956,622827,0
+TWI.US,D,20170131,000000,13.041,13.129,12.679,13.031,532285,0
+TWI.US,D,20170201,000000,13.09,13.347,12.65,12.738,566332,0
+TWI.US,D,20170202,000000,12.748,12.778,12.492,12.501,290804,0
+TWI.US,D,20170203,000000,12.501,12.788,12.492,12.669,342374,0
+TWI.US,D,20170206,000000,12.521,12.708,12.482,12.61,252583,0
+TWI.US,D,20170207,000000,12.6,12.728,12.406,12.501,262589,0
+TWI.US,D,20170208,000000,12.492,12.561,12.152,12.415,386746,0
+TWI.US,D,20170209,000000,12.415,12.688,12.376,12.61,245623,0
+TWI.US,D,20170210,000000,12.698,13.002,12.647,12.956,294361,0
+TWI.US,D,20170213,000000,13.09,13.377,12.964,13.041,354428,0
+TWI.US,D,20170214,000000,12.927,13.317,12.738,13.287,381903,0
+TWI.US,D,20170215,000000,13.179,13.396,13.012,13.357,291549,0
+TWI.US,D,20170216,000000,13.229,13.337,13.11,13.337,271785,0
+TWI.US,D,20170217,000000,13.268,13.357,13.022,13.297,381781,0
+TWI.US,D,20170221,000000,13.417,13.601,13.396,13.504,332568,0
+TWI.US,D,20170222,000000,13.455,13.887,13.377,13.877,552812,0
+TWI.US,D,20170223,000000,13.927,13.956,13.051,13.239,472396,0
+TWI.US,D,20170224,000000,12.994,13.189,12.818,12.956,514369,0
+TWI.US,D,20170227,000000,12.937,13.159,12.818,13.051,302296,0
+TWI.US,D,20170228,000000,12.808,13.169,12.808,12.984,438317,0
+TWI.US,D,20170301,000000,13.317,13.649,13.258,13.601,581682,0
+TWI.US,D,20170302,000000,13.446,13.533,12.907,12.917,376836,0
+TWI.US,D,20170303,000000,12.897,13.129,12.708,12.994,268728,0
+TWI.US,D,20170306,000000,12.748,12.862,12.492,12.679,329225,0
+TWI.US,D,20170307,000000,12.65,12.822,12.453,12.473,276795,0
+TWI.US,D,20170308,000000,12.64,12.64,12.19,12.209,281467,0
+TWI.US,D,20170309,000000,12.19,12.257,11.73,11.828,352328,0
+TWI.US,D,20170310,000000,11.994,12.162,11.68,11.867,295269,0
+TWI.US,D,20170313,000000,11.886,12.034,11.739,11.925,166042,0
+TWI.US,D,20170314,000000,11.838,12.229,11.474,12.034,538781,0
+TWI.US,D,20170315,000000,11.17,11.21,10.005,10.445,2927687,0
+TWI.US,D,20170316,000000,10.494,11.003,10.42,10.67,1111517,0
+TWI.US,D,20170317,000000,10.65,10.758,10.236,10.385,1269388,0
+TWI.US,D,20170320,000000,10.296,10.455,10.16,10.226,688374,0
+TWI.US,D,20170321,000000,10.266,10.395,9.668,9.718,691997,0
+TWI.US,D,20170322,000000,9.688,9.748,9.0316,9.2673,946827,0
+TWI.US,D,20170323,000000,9.1983,9.6,9.1983,9.463,762173,0
+TWI.US,D,20170324,000000,9.3063,9.522,9.2083,9.4431,834509,0
+TWI.US,D,20170327,000000,9.1789,9.658,9.0316,9.6,567874,0
+TWI.US,D,20170328,000000,9.4238,9.678,9.3354,9.609,512119,0
+TWI.US,D,20170329,000000,9.585,10.038,9.522,9.99,560899,0
+TWI.US,D,20170330,000000,9.95,10.121,9.95,10.068,699706,0
+TWI.US,D,20170331,000000,10,10.231,9.813,10.145,1198666,0
+TWI.US,D,20170403,000000,10.212,10.351,9.813,9.99,530917,0
+TWI.US,D,20170404,000000,9.96,10.155,9.882,9.94,418021,0
+TWI.US,D,20170405,000000,10.087,10.311,9.882,9.94,538477,0
+TWI.US,D,20170406,000000,9.98,10.097,9.833,9.94,450573,0
+TWI.US,D,20170407,000000,9.91,9.93,9.614,9.663,416030,0
+TWI.US,D,20170410,000000,9.673,9.892,9.527,9.537,437389,0
+TWI.US,D,20170411,000000,9.4091,9.4975,8.8795,9.4875,896588,0
+TWI.US,D,20170412,000000,9.4875,9.4875,8.9382,9.1542,649915,0
+TWI.US,D,20170413,000000,9.0756,9.321,8.7911,8.8009,494571,0
+TWI.US,D,20170417,000000,8.8009,8.8501,8.5164,8.5361,919858,0
+TWI.US,D,20170418,000000,8.5164,9.803,8.4773,9.753,1433454,0
+TWI.US,D,20170419,000000,9.773,9.803,9.4381,9.4481,589784,0
+TWI.US,D,20170420,000000,9.575,9.852,9.556,9.733,481808,0
+TWI.US,D,20170421,000000,9.872,10.068,9.743,9.823,505716,0
+TWI.US,D,20170424,000000,10.126,10.256,9.99,10.175,519855,0
+TWI.US,D,20170425,000000,10.311,10.547,10.241,10.43,338385,0
+TWI.US,D,20170426,000000,10.41,10.87,10.41,10.656,527510,0
+TWI.US,D,20170427,000000,10.547,10.744,10.499,10.686,447124,0
+TWI.US,D,20170428,000000,10.686,10.773,10.499,10.509,290980,0
+TWI.US,D,20170501,000000,10.606,10.626,10.356,10.45,265505,0
+TWI.US,D,20170502,000000,10.42,10.596,10.063,10.165,374775,0
+TWI.US,D,20170503,000000,10.145,10.331,9.91,10.126,372298,0
+TWI.US,D,20170504,000000,10.078,11.892,9.723,11.166,1027822,0
+TWI.US,D,20170505,000000,11.196,11.301,10.979,11.215,807267,0
+TWI.US,D,20170508,000000,11.176,11.186,10.666,10.744,430457,0
+TWI.US,D,20170509,000000,10.792,10.851,10.331,10.41,406406,0
+TWI.US,D,20170510,000000,10.45,10.666,10.4,10.586,316856,0
+TWI.US,D,20170511,000000,10.626,10.734,10.321,10.576,310980,0
+TWI.US,D,20170512,000000,10.45,10.469,10.068,10.136,361243,0
+TWI.US,D,20170515,000000,10.271,10.479,10.182,10.202,239912,0
+TWI.US,D,20170516,000000,10.37,10.462,10.165,10.301,326735,0
+TWI.US,D,20170517,000000,10.058,10.068,9.653,9.683,389680,0
+TWI.US,D,20170518,000000,9.614,9.643,9.4091,9.537,273952,0
+TWI.US,D,20170519,000000,9.703,10.41,9.703,10.241,566614,0
+TWI.US,D,20170522,000000,10.291,10.435,10.087,10.261,296100,0
+TWI.US,D,20170523,000000,10.291,10.567,10.145,10.43,295512,0
+TWI.US,D,20170524,000000,10.41,10.626,10.321,10.351,201626,0
+TWI.US,D,20170525,000000,10.39,10.527,10.271,10.37,177226,0
+TWI.US,D,20170526,000000,10.351,10.479,10.281,10.36,207825,0
+TWI.US,D,20170530,000000,10.341,10.43,10.221,10.351,159703,0
+TWI.US,D,20170531,000000,10.351,10.37,10.087,10.175,243170,0
+TWI.US,D,20170601,000000,10.271,10.636,10.145,10.586,282250,0
+TWI.US,D,20170602,000000,10.576,10.949,10.44,10.929,373369,0
+TWI.US,D,20170605,000000,10.929,11.279,10.925,11.176,386528,0
+TWI.US,D,20170606,000000,11.096,11.431,10.979,11.411,389360,0
+TWI.US,D,20170607,000000,11.441,11.47,11.081,11.215,328014,0
+TWI.US,D,20170608,000000,11.225,11.606,11.166,11.361,308286,0
+TWI.US,D,20170609,000000,11.431,11.873,11.431,11.755,503728,0
+TWI.US,D,20170612,000000,11.736,11.951,11.636,11.726,388517,0
+TWI.US,D,20170613,000000,11.755,11.902,11.528,11.676,286404,0
+TWI.US,D,20170614,000000,11.686,11.686,11.451,11.636,298494,0
+TWI.US,D,20170615,000000,11.596,11.923,11.576,11.863,261049,0
+TWI.US,D,20170616,000000,11.736,11.951,11.456,11.49,730282,0
+TWI.US,D,20170619,000000,11.626,11.785,11.48,11.616,316783,0
+TWI.US,D,20170620,000000,11.567,11.686,11.331,11.381,257583,0
+TWI.US,D,20170621,000000,11.441,11.656,11.351,11.441,328854,0
+TWI.US,D,20170622,000000,11.401,11.562,11.381,11.431,300842,0
+TWI.US,D,20170623,000000,11.518,11.586,11.26,11.509,779462,0
+TWI.US,D,20170626,000000,11.558,11.636,11.316,11.558,324479,0
+TWI.US,D,20170627,000000,11.676,11.775,11.301,11.311,399014,0
+TWI.US,D,20170628,000000,11.446,11.77,11.326,11.731,315181,0
+TWI.US,D,20170629,000000,11.75,12.005,11.528,11.8,336105,0
+TWI.US,D,20170630,000000,11.839,11.936,11.676,11.79,278027,0
+TWI.US,D,20170703,000000,11.78,12.044,11.77,11.986,186372,0
+TWI.US,D,20170705,000000,12.074,12.124,11.671,12.044,365884,0
+TWI.US,D,20170706,000000,11.995,11.995,11.661,11.711,233761,0
+TWI.US,D,20170707,000000,11.76,11.976,11.601,11.966,207312,0
+TWI.US,D,20170710,000000,11.877,12.133,11.81,11.976,292350,0
+TWI.US,D,20170711,000000,12.025,12.054,11.77,11.986,472666,0
+TWI.US,D,20170712,000000,12.114,12.24,11.829,11.936,286332,0
+TWI.US,D,20170713,000000,11.946,12.163,11.721,12.005,303666,0
+TWI.US,D,20170714,000000,11.966,12.382,11.966,12.268,291120,0
+TWI.US,D,20170717,000000,12.268,12.268,12.084,12.124,195748,0
+TWI.US,D,20170718,000000,12.035,12.2,11.868,11.956,151516,0
+TWI.US,D,20170719,000000,12.044,12.23,11.936,12.23,196204,0
+TWI.US,D,20170720,000000,12.268,12.278,11.995,12.044,166066,0
+TWI.US,D,20170721,000000,12.2,12.278,11.651,11.916,293647,0
+TWI.US,D,20170724,000000,11.966,12.064,11.79,11.966,214323,0
+TWI.US,D,20170725,000000,12.181,12.298,12.005,12.22,237879,0
+TWI.US,D,20170726,000000,12.21,12.249,11.8,12.143,261124,0
+TWI.US,D,20170727,000000,12.2,12.682,12.181,12.633,599788,0
+TWI.US,D,20170728,000000,12.484,12.751,12.484,12.751,284411,0
+TWI.US,D,20170731,000000,12.761,12.761,12.416,12.514,256239,0
+TWI.US,D,20170801,000000,12.554,12.574,12.318,12.574,184431,0
+TWI.US,D,20170802,000000,12.584,12.633,12.323,12.387,356768,0
+TWI.US,D,20170803,000000,11.091,11.436,9.627,10.385,1495728,0
+TWI.US,D,20170804,000000,10.375,11.201,10.356,11.111,499116,0
+TWI.US,D,20170807,000000,11.101,11.141,9.904,9.974,529565,0
+TWI.US,D,20170808,000000,9.944,10.236,9.647,9.974,537361,0
+TWI.US,D,20170809,000000,9.896,10.236,9.727,10.032,353933,0
+TWI.US,D,20170810,000000,9.914,10.052,9.54,9.559,426556,0
+TWI.US,D,20170811,000000,9.3249,9.501,8.9323,9.0698,748271,0
+TWI.US,D,20170814,000000,9.1778,9.3052,9.06,9.2564,302361,0
+TWI.US,D,20170815,000000,9.2857,9.2857,8.9225,8.9422,202548,0
+TWI.US,D,20170816,000000,8.9323,8.9323,8.481,8.5494,375076,0
+TWI.US,D,20170817,000000,8.4612,8.7164,8.3434,8.3533,437663,0
+TWI.US,D,20170818,000000,8.2551,8.471,8.0586,8.3434,368520,0
+TWI.US,D,20170821,000000,8.3042,8.3139,8.1324,8.147,237268,0
+TWI.US,D,20170822,000000,8.2061,8.3139,8.1275,8.2551,180671,0
+TWI.US,D,20170823,000000,8.1864,8.2746,8.0292,8.0883,285742,0
+TWI.US,D,20170824,000000,8.1568,8.1951,7.8231,7.9312,435837,0
+TWI.US,D,20170825,000000,7.9804,8.2943,7.892,8.1765,476079,0
+TWI.US,D,20170828,000000,8.2159,8.2551,8.098,8.2061,333262,0
+TWI.US,D,20170829,000000,8.098,8.3238,8.0391,8.2452,216374,0
+TWI.US,D,20170830,000000,8.2159,8.3925,8.1864,8.3336,209963,0
+TWI.US,D,20170831,000000,8.3729,8.579,8.3434,8.4221,361538,0
+TWI.US,D,20170901,000000,8.4512,8.481,8.3434,8.4512,220419,0
+TWI.US,D,20170905,000000,8.4415,8.7068,8.4221,8.4318,329854,0
+TWI.US,D,20170906,000000,8.5299,8.6283,8.4221,8.471,178806,0
+TWI.US,D,20170907,000000,8.5299,8.6868,8.4612,8.6283,298604,0
+TWI.US,D,20170908,000000,8.5693,8.6526,8.4022,8.5693,243102,0
+TWI.US,D,20170911,000000,8.5593,8.7558,8.524,8.7558,210179,0
+TWI.US,D,20170912,000000,8.8441,9.1287,8.7558,8.9717,242157,0
+TWI.US,D,20170913,000000,8.9717,9.3052,8.903,9.276,330774,0
+TWI.US,D,20170914,000000,9.3344,9.579,9.2367,9.559,309465,0
+TWI.US,D,20170915,000000,9.569,9.737,9.276,9.677,633052,0
+TWI.US,D,20170918,000000,9.717,10.072,9.717,9.984,313606,0
+TWI.US,D,20170919,000000,10.014,10.072,9.836,9.944,233766,0
+TWI.US,D,20170920,000000,9.914,10.316,9.914,10.236,352371,0
+TWI.US,D,20170921,000000,10.207,10.326,10.187,10.296,167850,0
+TWI.US,D,20170922,000000,10.316,10.572,10.316,10.552,246503,0
+TWI.US,D,20170925,000000,10.484,10.651,10.286,10.385,400476,0
+TWI.US,D,20170926,000000,10.336,10.375,9.4421,9.4719,705657,0
+TWI.US,D,20170927,000000,9.627,9.717,9.3249,9.627,392764,0
+TWI.US,D,20170928,000000,9.627,9.856,9.4029,9.836,183928,0
+TWI.US,D,20170929,000000,9.797,10.072,9.797,9.974,259317,0
+TWI.US,D,20171002,000000,9.994,10.232,9.984,10.14,313540,0
+TWI.US,D,20171003,000000,10.15,10.257,9.896,10.052,331050,0
+TWI.US,D,20171004,000000,10.052,10.227,9.964,9.994,137883,0
+TWI.US,D,20171005,000000,9.994,10.101,9.944,9.994,134789,0
+TWI.US,D,20171006,000000,10.024,10.024,9.697,9.727,157349,0
+TWI.US,D,20171009,000000,9.667,9.687,9.589,9.667,149488,0
+TWI.US,D,20171010,000000,9.677,9.861,9.677,9.817,175534,0
+TWI.US,D,20171011,000000,9.817,9.954,9.697,9.747,283346,0
+TWI.US,D,20171012,000000,9.677,9.757,9.579,9.627,208307,0
+TWI.US,D,20171013,000000,9.807,9.807,9.413,9.4915,227129,0
+TWI.US,D,20171016,000000,9.4815,9.579,9.4333,9.4915,177587,0
+TWI.US,D,20171017,000000,9.501,9.559,9.3344,9.3447,94342,0
+TWI.US,D,20171018,000000,9.4029,9.531,9.2756,9.4815,168821,0
+TWI.US,D,20171019,000000,9.3636,9.462,9.1675,9.2659,169448,0
+TWI.US,D,20171020,000000,9.3828,9.579,9.3149,9.531,155985,0
+TWI.US,D,20171023,000000,9.559,9.647,9.3539,9.511,155733,0
+TWI.US,D,20171024,000000,9.618,9.896,9.618,9.727,186465,0
+TWI.US,D,20171025,000000,9.627,9.687,9.3344,9.589,202524,0
+TWI.US,D,20171026,000000,9.717,9.964,9.657,9.817,209917,0
+TWI.US,D,20171027,000000,9.757,9.787,9.521,9.727,146143,0
+TWI.US,D,20171030,000000,9.608,9.647,9.2853,9.3246,307988,0
+TWI.US,D,20171031,000000,9.3729,9.677,9.3539,9.569,214612,0
+TWI.US,D,20171101,000000,9.717,9.866,9.4719,9.589,256770,0
+TWI.US,D,20171102,000000,9.994,11.633,9.924,11.103,734600,0
+TWI.US,D,20171103,000000,11.023,11.103,10.857,10.985,390138,0
+TWI.US,D,20171106,000000,11.063,11.673,11.013,11.348,366799,0
+TWI.US,D,20171107,000000,11.318,11.318,11.063,11.063,307512,0
+TWI.US,D,20171108,000000,11.013,11.252,10.827,11.183,260988,0
+TWI.US,D,20171109,000000,10.955,11.203,10.881,10.975,163930,0
+TWI.US,D,20171110,000000,10.925,11.133,10.77,10.837,166834,0
+TWI.US,D,20171113,000000,10.75,10.975,10.712,10.788,220505,0
+TWI.US,D,20171114,000000,10.632,10.876,10.612,10.788,157742,0
+TWI.US,D,20171115,000000,10.712,10.857,10.533,10.692,249590,0
+TWI.US,D,20171116,000000,10.712,10.935,10.672,10.76,170134,0
+TWI.US,D,20171117,000000,10.662,11.043,10.563,10.935,178817,0
+TWI.US,D,20171120,000000,10.935,11.143,10.808,10.945,164403,0
+TWI.US,D,20171121,000000,10.955,11,10.827,10.895,201906,0
+TWI.US,D,20171122,000000,11.005,11.477,10.955,11.428,370574,0
+TWI.US,D,20171124,000000,11.487,11.603,11.348,11.408,108784,0
+TWI.US,D,20171127,000000,11.418,11.573,11.378,11.458,161211,0
+TWI.US,D,20171128,000000,11.497,11.792,11.183,11.752,289491,0
+TWI.US,D,20171129,000000,11.792,11.899,11.503,11.831,144914,0
+TWI.US,D,20171130,000000,11.978,11.987,11.693,11.762,234938,0
+TWI.US,D,20171201,000000,11.802,11.802,11.252,11.772,193271,0
+TWI.US,D,20171204,000000,11.987,12.218,11.86,11.908,293405,0
+TWI.US,D,20171205,000000,11.978,11.978,11.752,11.762,212398,0
+TWI.US,D,20171206,000000,11.772,11.772,11.525,11.545,139497,0
+TWI.US,D,20171207,000000,11.487,11.708,11.438,11.506,125681,0
+TWI.US,D,20171208,000000,11.613,11.703,11.515,11.525,169915,0
+TWI.US,D,20171211,000000,11.525,11.683,11.452,11.653,181581,0
+TWI.US,D,20171212,000000,11.713,12.087,11.663,11.663,205736,0
+TWI.US,D,20171213,000000,11.663,11.968,11.663,11.792,249660,0
+TWI.US,D,20171214,000000,11.802,11.884,11.438,11.515,301484,0
+TWI.US,D,20171215,000000,11.593,11.86,11.583,11.583,726308,0
+TWI.US,D,20171218,000000,12.107,13.117,12.037,12.616,553901,0
+TWI.US,D,20171219,000000,12.606,12.744,12.261,12.37,279285,0
+TWI.US,D,20171220,000000,12.409,12.744,12.311,12.547,239515,0
+TWI.US,D,20171221,000000,12.616,12.903,12.606,12.794,216249,0
+TWI.US,D,20171222,000000,12.685,12.863,12.577,12.824,135853,0
+TWI.US,D,20171226,000000,12.834,12.942,12.675,12.854,103432,0
+TWI.US,D,20171227,000000,12.903,13.048,12.754,12.804,169823,0
+TWI.US,D,20171228,000000,12.764,12.883,12.646,12.844,150930,0
+TWI.US,D,20171229,000000,12.873,13.009,12.656,12.665,195479,0
+TWI.US,D,20180102,000000,12.714,12.99,12.704,12.893,185464,0
+TWI.US,D,20180103,000000,12.883,13.048,12.507,12.744,471354,0
+TWI.US,D,20180104,000000,12.784,12.999,12.646,12.863,267519,0
+TWI.US,D,20180105,000000,12.913,13.126,12.903,12.933,163912,0
+TWI.US,D,20180108,000000,12.893,13.206,12.814,13.107,241637,0
+TWI.US,D,20180109,000000,13.126,13.384,13.107,13.117,120752,0
+TWI.US,D,20180110,000000,13.117,13.294,12.883,12.962,235470,0
+TWI.US,D,20180111,000000,13.009,13.453,12.999,13.394,136057,0
+TWI.US,D,20180112,000000,13.502,13.944,13.384,13.717,190950,0
+TWI.US,D,20180116,000000,13.815,14.072,13.245,13.275,283522,0
+TWI.US,D,20180117,000000,13.275,13.275,13.009,13.058,287279,0
+TWI.US,D,20180118,000000,13.117,13.126,12.893,13.009,213749,0
+TWI.US,D,20180119,000000,12.98,13.294,12.952,13.275,242959,0
+TWI.US,D,20180122,000000,13.136,13.136,12.923,13.038,126006,0
+TWI.US,D,20180123,000000,12.942,13.166,12.734,12.883,130429,0
+TWI.US,D,20180124,000000,12.962,12.97,12.754,12.883,177616,0
+TWI.US,D,20180125,000000,13.058,13.334,12.754,13.324,384786,0
+TWI.US,D,20180126,000000,13.374,13.667,13.048,13.609,295147,0
+TWI.US,D,20180129,000000,13.551,13.815,13.354,13.57,351867,0
+TWI.US,D,20180130,000000,13.551,13.677,13.245,13.482,275993,0
+TWI.US,D,20180131,000000,13.541,13.727,13.067,13.087,335613,0
+TWI.US,D,20180201,000000,13.058,13.314,12.965,13.117,245027,0
+TWI.US,D,20180202,000000,12.952,13.166,12.734,12.764,218636,0
+TWI.US,D,20180205,000000,12.675,12.814,11.917,11.917,344937,0
+TWI.US,D,20180206,000000,11.682,12.409,11.554,12.341,597131,0
+TWI.US,D,20180207,000000,12.341,12.463,12.016,12.203,358154,0
+TWI.US,D,20180208,000000,12.213,12.395,11.771,11.859,336450,0
+TWI.US,D,20180209,000000,12.076,12.116,11.307,11.771,271857,0
+TWI.US,D,20180212,000000,11.82,11.84,11.486,11.505,256232,0
+TWI.US,D,20180213,000000,11.427,11.582,11.29,11.397,220542,0
+TWI.US,D,20180214,000000,11.251,11.702,11.241,11.612,247551,0
+TWI.US,D,20180215,000000,11.702,11.702,11.447,11.672,144642,0
+TWI.US,D,20180216,000000,11.642,11.996,11.612,11.712,231544,0
+TWI.US,D,20180220,000000,11.534,11.864,11.534,11.534,217973,0
+TWI.US,D,20180221,000000,11.554,12.126,11.534,11.751,288366,0
+TWI.US,D,20180222,000000,11.878,11.927,11.612,11.751,226206,0
+TWI.US,D,20180223,000000,12.341,13.999,12.076,13.915,910203,0
+TWI.US,D,20180226,000000,14.091,14.091,13.314,13.766,383583,0
+TWI.US,D,20180227,000000,13.687,14.289,13.294,13.294,460624,0
+TWI.US,D,20180228,000000,13.284,13.404,12.636,12.646,387570,0
+TWI.US,D,20180301,000000,12.636,12.834,12.271,12.361,310776,0
+TWI.US,D,20180302,000000,12.203,12.517,12.026,12.468,250372,0
+TWI.US,D,20180305,000000,12.351,12.714,12.261,12.577,221640,0
+TWI.US,D,20180306,000000,12.724,12.962,12.468,12.824,188639,0
+TWI.US,D,20180307,000000,12.675,12.999,12.606,12.903,217770,0
+TWI.US,D,20180308,000000,12.903,13.048,12.626,12.854,152985,0
+TWI.US,D,20180309,000000,12.99,13.444,12.942,13.364,304906,0
+TWI.US,D,20180312,000000,13.414,13.444,13.156,13.324,212997,0
+TWI.US,D,20180313,000000,13.384,13.609,13.107,13.186,242691,0
+TWI.US,D,20180314,000000,13.304,13.344,12.942,13.166,234490,0
+TWI.US,D,20180315,000000,13.206,13.245,12.933,13.058,153701,0
+TWI.US,D,20180316,000000,13.077,13.502,12.82,13.424,536420,0
+TWI.US,D,20180319,000000,13.304,13.304,12.814,13.206,218748,0
+TWI.US,D,20180320,000000,13.186,13.434,13.087,13.136,135289,0
+TWI.US,D,20180321,000000,13.097,13.618,13.097,13.394,127023,0
+TWI.US,D,20180322,000000,13.156,13.265,12.873,12.873,241240,0
+TWI.US,D,20180323,000000,12.883,12.97,12.4,12.4,329280,0
+TWI.US,D,20180326,000000,12.694,12.854,12.449,12.834,150796,0
+TWI.US,D,20180327,000000,12.863,12.883,12.331,12.439,165564,0
+TWI.US,D,20180328,000000,12.497,12.547,12.145,12.213,277281,0
+TWI.US,D,20180329,000000,12.38,12.596,12.056,12.409,474554,0
+TWI.US,D,20180402,000000,12.252,12.439,11.859,11.957,164870,0
+TWI.US,D,20180403,000000,12.106,12.291,11.76,12.213,197157,0
+TWI.US,D,20180404,000000,11.907,12.37,11.907,12.271,178132,0
+TWI.US,D,20180405,000000,12.271,12.631,12.203,12.409,321120,0
+TWI.US,D,20180406,000000,12.271,12.321,11.651,11.849,301881,0
+TWI.US,D,20180409,000000,11.957,11.966,11.543,11.571,217389,0
+TWI.US,D,20180410,000000,11.869,12.194,11.78,12.056,379549,0
+TWI.US,D,20180411,000000,11.907,11.967,11.641,11.671,243504,0
+TWI.US,D,20180412,000000,11.75,11.937,11.591,11.859,354214,0
+TWI.US,D,20180413,000000,11.947,11.957,11.681,11.76,329088,0
+TWI.US,D,20180416,000000,11.878,12.046,11.701,11.927,286509,0
+TWI.US,D,20180417,000000,12.076,12.174,11.711,11.711,338217,0
+TWI.US,D,20180418,000000,11.859,11.922,11.731,11.731,359125,0
+TWI.US,D,20180419,000000,11.76,11.78,11.441,11.513,324813,0
+TWI.US,D,20180420,000000,11.495,11.543,11.191,11.27,318749,0
+TWI.US,D,20180423,000000,11.27,11.461,10.839,10.844,272070,0
+TWI.US,D,20180424,000000,11.012,11.101,10.452,10.481,439943,0
+TWI.US,D,20180425,000000,10.491,10.953,10.343,10.757,343904,0
+TWI.US,D,20180426,000000,10.709,10.795,10.303,10.372,193911,0
+TWI.US,D,20180427,000000,10.343,10.442,10.199,10.283,238192,0
+TWI.US,D,20180430,000000,10.243,10.486,10.127,10.136,271839,0
+TWI.US,D,20180501,000000,10.02,10.253,9.877,10.253,387873,0
+TWI.US,D,20180502,000000,10.204,10.461,10.194,10.382,299288,0
+TWI.US,D,20180503,000000,10.343,10.372,9.96,10.323,487380,0
+TWI.US,D,20180504,000000,11.416,12.694,11.416,12.056,1067617,0
+TWI.US,D,20180507,000000,12.116,12.194,11.416,11.513,459145,0
+TWI.US,D,20180508,000000,11.485,11.562,11.296,11.485,244760,0
+TWI.US,D,20180509,000000,11.504,11.641,11.326,11.533,215871,0
+TWI.US,D,20180510,000000,11.651,11.651,11.316,11.396,171208,0
+TWI.US,D,20180511,000000,11.376,11.513,11.27,11.346,113320,0
+TWI.US,D,20180514,000000,11.446,11.495,11.161,11.171,108840,0
+TWI.US,D,20180515,000000,11.071,11.316,11.021,11.211,212901,0
+TWI.US,D,20180516,000000,11.27,11.406,11.171,11.316,187720,0
+TWI.US,D,20180517,000000,11.279,11.533,11.279,11.426,256174,0
+TWI.US,D,20180518,000000,11.446,11.571,11.346,11.396,286107,0
+TWI.US,D,20180521,000000,11.533,12.096,11.533,12.076,293369,0
+TWI.US,D,20180522,000000,12.174,12.184,11.854,11.898,392873,0
+TWI.US,D,20180523,000000,11.611,11.79,11.436,11.76,225450,0
+TWI.US,D,20180524,000000,11.661,11.82,11.513,11.77,227134,0
+TWI.US,D,20180525,000000,11.651,11.681,11.456,11.641,184472,0
+TWI.US,D,20180529,000000,11.456,11.631,11.22,11.466,220145,0
+TWI.US,D,20180530,000000,11.591,11.79,11.495,11.691,180734,0
+TWI.US,D,20180531,000000,11.731,11.75,11.316,11.426,226300,0
+TWI.US,D,20180601,000000,11.513,11.691,11.296,11.406,259429,0
+TWI.US,D,20180604,000000,11.456,11.631,11.377,11.553,188769,0
+TWI.US,D,20180605,000000,11.571,11.721,11.456,11.711,227951,0
+TWI.US,D,20180606,000000,11.731,11.81,11.553,11.81,187051,0
+TWI.US,D,20180607,000000,11.8,11.888,11.631,11.701,122677,0
+TWI.US,D,20180608,000000,11.691,11.859,11.513,11.691,224991,0
+TWI.US,D,20180611,000000,11.701,11.84,11.661,11.81,326431,0
+TWI.US,D,20180612,000000,11.81,11.888,11.671,11.82,159286,0
+TWI.US,D,20180613,000000,11.82,11.82,11.495,11.523,132168,0
+TWI.US,D,20180614,000000,11.504,11.543,11.326,11.485,116956,0
+TWI.US,D,20180615,000000,11.386,11.621,11.081,11.621,671031,0
+TWI.US,D,20180618,000000,11.466,11.859,11.386,11.84,407326,0
+TWI.US,D,20180619,000000,11.721,11.731,11.361,11.533,228297,0
+TWI.US,D,20180620,000000,11.601,11.691,11.406,11.543,201241,0
+TWI.US,D,20180621,000000,11.533,11.533,10.993,11.071,154643,0
+TWI.US,D,20180622,000000,11.22,11.23,10.903,10.943,467889,0
+TWI.US,D,20180625,000000,10.824,10.898,10.343,10.815,293198,0
+TWI.US,D,20180626,000000,10.873,11.031,10.718,10.933,168172,0
+TWI.US,D,20180627,000000,10.933,11.091,10.747,10.757,129072,0
+TWI.US,D,20180628,000000,10.709,10.709,10.501,10.639,102566,0
+TWI.US,D,20180629,000000,10.679,10.834,10.52,10.569,136159,0
+TWI.US,D,20180702,000000,10.412,10.767,10.263,10.747,189690,0
+TWI.US,D,20180703,000000,10.815,10.873,10.52,10.549,76574,0
+TWI.US,D,20180705,000000,10.728,10.728,10.432,10.529,205410,0
+TWI.US,D,20180706,000000,10.549,10.549,10.343,10.452,179516,0
+TWI.US,D,20180709,000000,10.501,10.785,10.501,10.747,127743,0
+TWI.US,D,20180710,000000,10.709,10.834,10.559,10.639,117563,0
+TWI.US,D,20180711,000000,10.529,10.549,10.323,10.343,156130,0
+TWI.US,D,20180712,000000,10.461,10.529,10.313,10.382,148364,0
+TWI.US,D,20180713,000000,10.362,10.476,10.333,10.412,233393,0
+TWI.US,D,20180716,000000,10.412,10.422,9.999,10.067,229168,0
+TWI.US,D,20180717,000000,9.919,10.213,9.891,10.126,203842,0
+TWI.US,D,20180718,000000,10.165,10.402,10.086,10.273,357699,0
+TWI.US,D,20180719,000000,10.273,10.529,10.213,10.461,191607,0
+TWI.US,D,20180720,000000,10.432,10.432,10.096,10.106,151132,0
+TWI.US,D,20180723,000000,10.096,10.106,9.919,9.969,148476,0
+TWI.US,D,20180724,000000,10.067,10.193,9.899,10.057,228848,0
+TWI.US,D,20180725,000000,10.028,10.114,9.652,9.949,226885,0
+TWI.US,D,20180726,000000,9.949,10.263,9.939,10.175,191572,0
+TWI.US,D,20180727,000000,10.223,10.303,9.861,9.999,227421,0
+TWI.US,D,20180730,000000,9.989,10.283,9.989,10.136,126557,0
+TWI.US,D,20180731,000000,10.175,10.589,10.126,10.432,295235,0
+TWI.US,D,20180801,000000,10.432,10.432,9.687,9.812,325925,0
+TWI.US,D,20180802,000000,9.861,10.165,9.851,9.969,358247,0
+TWI.US,D,20180803,000000,9.939,10.303,6.7276,7.0134,4234761,0
+TWI.US,D,20180806,000000,7.2892,7.3285,6.8951,6.9246,1947452,0
+TWI.US,D,20180807,000000,6.9443,7.2103,6.6094,7.161,1711543,0
+TWI.US,D,20180808,000000,7.2103,7.2498,6.7769,7.2103,1113252,0
+TWI.US,D,20180809,000000,7.3481,7.5746,7.0823,7.1314,765447,0
+TWI.US,D,20180810,000000,7.0823,7.2005,6.974,7.1314,634041,0
+TWI.US,D,20180813,000000,7.1119,7.1414,6.8656,7.0823,484775,0
+TWI.US,D,20180814,000000,7.0528,7.2892,7.0528,7.0723,398277,0
+TWI.US,D,20180815,000000,7.023,7.0922,6.7721,6.8261,427333,0
+TWI.US,D,20180816,000000,6.8458,7.166,6.8458,6.9542,449992,0
+TWI.US,D,20180817,000000,6.9246,7.3383,6.9246,7.2597,709886,0
+TWI.US,D,20180820,000000,7.2597,7.3975,7.2078,7.3285,463444,0
+TWI.US,D,20180821,000000,7.3877,7.5355,7.3778,7.4567,395648,0
+TWI.US,D,20180822,000000,7.4271,7.5162,7.2989,7.496,274474,0
+TWI.US,D,20180823,000000,7.4567,7.5846,7.2201,7.2892,347604,0
+TWI.US,D,20180824,000000,7.3383,7.5256,7.2792,7.486,265882,0
+TWI.US,D,20180827,000000,7.496,7.7125,7.496,7.5846,314053,0
+TWI.US,D,20180828,000000,7.6239,7.7521,7.5256,7.6734,328028,0
+TWI.US,D,20180829,000000,7.5846,7.7816,7.4072,7.5355,521394,0
+TWI.US,D,20180830,000000,7.5355,7.5746,7.3481,7.3581,261103,0
+TWI.US,D,20180831,000000,7.3089,7.4072,7.2251,7.3679,312636,0
+TWI.US,D,20180904,000000,7.3186,7.3383,7.0528,7.2201,436292,0
+TWI.US,D,20180905,000000,7.2005,7.2498,7.0823,7.1807,355015,0
+TWI.US,D,20180906,000000,7.2005,7.2597,6.974,7.0922,379114,0
+TWI.US,D,20180907,000000,7.0428,7.2498,6.9543,7.2399,379524,0
+TWI.US,D,20180910,000000,7.2792,7.3877,7.1513,7.2399,524312,0
+TWI.US,D,20180911,000000,7.2005,7.2597,7.033,7.0428,350813,0
+TWI.US,D,20180912,000000,7.0428,7.1513,6.9542,6.9542,292123,0
+TWI.US,D,20180913,000000,7.033,7.1019,6.7472,6.7868,374835,0
+TWI.US,D,20180914,000000,6.7868,7.1414,6.7472,7.033,332995,0
+TWI.US,D,20180917,000000,7.0428,7.2597,7.0428,7.23,293686,0
+TWI.US,D,20180918,000000,7.23,7.3678,7.1708,7.2892,206825,0
+TWI.US,D,20180919,000000,7.3089,7.4762,7.2947,7.4762,357359,0
+TWI.US,D,20180920,000000,7.486,7.8703,7.486,7.6045,497184,0
+TWI.US,D,20180921,000000,7.6338,7.6437,7.3679,7.4467,636722,0
+TWI.US,D,20180924,000000,7.4368,7.7423,7.3333,7.6929,324705,0
+TWI.US,D,20180925,000000,7.6929,7.7324,7.4271,7.5256,239324,0
+TWI.US,D,20180926,000000,7.5355,7.5746,7.3975,7.4271,260008,0
+TWI.US,D,20180927,000000,7.4368,7.5059,7.279,7.4072,155915,0
+TWI.US,D,20180928,000000,7.358,7.4072,7.2595,7.3185,157438,0
+TWI.US,D,20181001,000000,7.3975,7.3975,7.151,7.1606,235480,0
+TWI.US,D,20181002,000000,7.151,7.3284,7.141,7.269,211431,0
+TWI.US,D,20181003,000000,7.3087,7.6933,7.2987,7.6047,275996,0
+TWI.US,D,20181004,000000,7.5748,7.6144,7.4271,7.4763,251699,0
+TWI.US,D,20181005,000000,7.4763,7.4763,7.1213,7.3087,220593,0
+TWI.US,D,20181008,000000,7.269,7.348,7.2002,7.2987,146440,0
+TWI.US,D,20181009,000000,7.2595,7.289,7.1705,7.1804,195286,0
+TWI.US,D,20181010,000000,7.141,7.21,6.9929,7.0225,272936,0
+TWI.US,D,20181011,000000,6.9536,7.151,6.9239,6.9437,252286,0
+TWI.US,D,20181012,000000,7.0325,7.0523,6.7662,6.8155,273488,0
+TWI.US,D,20181015,000000,6.8155,6.9239,6.6676,6.8353,163450,0
+TWI.US,D,20181016,000000,6.8944,7.0917,6.7662,7.0718,157728,0
+TWI.US,D,20181017,000000,7.0523,7.1606,6.7957,7.131,377283,0
+TWI.US,D,20181018,000000,7.1213,7.1213,6.9387,7.0128,198185,0
+TWI.US,D,20181019,000000,7.0029,7.1115,6.8944,6.9239,269703,0
+TWI.US,D,20181022,000000,6.9337,7.0128,6.8056,6.9832,198491,0
+TWI.US,D,20181023,000000,6.7859,6.7941,6.49,6.6676,566323,0
+TWI.US,D,20181024,000000,6.6379,6.6575,6.2238,6.2238,361442,0
+TWI.US,D,20181025,000000,6.2731,6.4406,6.194,6.2731,347160,0
+TWI.US,D,20181026,000000,6.2139,6.4702,6.0954,6.4211,314887,0
+TWI.US,D,20181029,000000,6.5392,6.6676,6.3914,6.4702,306951,0
+TWI.US,D,20181030,000000,6.4999,6.8353,6.4999,6.8155,169298,0
+TWI.US,D,20181031,000000,6.9437,7.0325,6.8648,6.9635,220383,0
+TWI.US,D,20181101,000000,7.0523,7.7573,7.0423,7.6144,621734,0
+TWI.US,D,20181102,000000,8.009,8.2852,7.1115,7.1705,599418,0
+TWI.US,D,20181105,000000,7.2595,7.4467,7.0128,7.348,445436,0
+TWI.US,D,20181106,000000,7.2595,7.4763,7.2595,7.4763,411878,0
+TWI.US,D,20181107,000000,7.5453,7.644,7.3185,7.5453,387719,0
+TWI.US,D,20181108,000000,7.5453,7.6737,7.4467,7.5848,282111,0
+TWI.US,D,20181109,000000,7.4171,7.5453,7.131,7.141,315672,0
+TWI.US,D,20181112,000000,7.151,7.151,6.8353,6.8451,295527,0
+TWI.US,D,20181113,000000,6.8451,7.131,6.8353,6.9143,363438,0
+TWI.US,D,20181114,000000,7.0029,7.141,6.7563,6.8353,206104,0
+TWI.US,D,20181115,000000,6.8451,6.9437,6.7366,6.9043,270907,0
+TWI.US,D,20181116,000000,6.8451,6.9832,6.7761,6.9143,291277,0
+TWI.US,D,20181119,000000,6.8844,6.9929,6.7366,6.8056,309958,0
+TWI.US,D,20181120,000000,6.7268,6.7464,6.4011,6.4111,227765,0
+TWI.US,D,20181121,000000,6.4211,6.6183,6.3815,6.3914,361327,0
+TWI.US,D,20181123,000000,6.2631,6.3322,6.125,6.1449,135946,0
+TWI.US,D,20181126,000000,6.125,6.4702,6.0264,6.0954,446477,0
+TWI.US,D,20181127,000000,6.0559,6.1793,5.987,6.0658,416348,0
+TWI.US,D,20181128,000000,6.125,6.5689,6.0758,6.5195,467855,0
+TWI.US,D,20181129,000000,6.4506,6.5689,6.3815,6.4111,289795,0
+TWI.US,D,20181130,000000,6.3618,6.5344,6.1053,6.4211,254299,0
+TWI.US,D,20181203,000000,6.6379,6.8353,6.485,6.6183,333550,0
+TWI.US,D,20181204,000000,6.5592,6.5689,6.1546,6.1744,260320,0
+TWI.US,D,20181206,000000,6.0462,6.1053,5.9179,5.9968,423133,0
+TWI.US,D,20181207,000000,6.0068,6.2238,5.6171,5.6615,338419,0
+TWI.US,D,20181210,000000,5.6515,5.7107,5.4545,5.4545,216125,0
+TWI.US,D,20181211,000000,5.5727,5.5727,5.2669,5.3261,310784,0
+TWI.US,D,20181212,000000,5.4346,5.5727,5.3754,5.3854,336701,0
+TWI.US,D,20181213,000000,5.4247,5.5235,5.1437,5.1486,254563,0
+TWI.US,D,20181214,000000,5.0599,5.2177,5.0599,5.1092,300959,0
+TWI.US,D,20181217,000000,5.0796,5.3459,5.067,5.1092,531898,0
+TWI.US,D,20181218,000000,5.2177,5.4545,5.188,5.1979,424018,0
+TWI.US,D,20181219,000000,5.2078,5.3163,4.8823,4.9416,359670,0
+TWI.US,D,20181220,000000,4.902,5.2472,4.8724,5.188,372729,0
+TWI.US,D,20181221,000000,5.1387,5.188,4.9216,4.9216,888244,0
+TWI.US,D,20181224,000000,4.902,4.9119,4.6061,4.6258,231944,0
+TWI.US,D,20181226,000000,4.5469,4.685,4.4286,4.537,821099,0
+TWI.US,D,20181227,000000,4.4681,4.9416,4.4681,4.8923,829059,0
+TWI.US,D,20181228,000000,4.8625,4.9119,4.6253,4.6945,414486,0
+TWI.US,D,20181231,000000,4.6945,4.6945,4.5266,4.6056,569337,0
+TWI.US,D,20190102,000000,4.5364,4.9069,4.4573,4.7538,658117,0
+TWI.US,D,20190103,000000,4.7044,4.9119,4.6747,4.6846,455992,0
+TWI.US,D,20190104,000000,4.823,5.5938,4.7736,5.1293,1037310,0
+TWI.US,D,20190107,000000,5.1293,6.0287,5.0601,5.8508,578136,0
+TWI.US,D,20190108,000000,5.9299,5.9398,5.6631,5.8211,365890,0
+TWI.US,D,20190109,000000,5.8508,5.9301,5.7619,5.8211,302494,0
+TWI.US,D,20190110,000000,5.7421,5.9349,5.6531,5.8804,212200,0
+TWI.US,D,20190111,000000,5.8015,6.0782,5.7421,5.9694,286907,0
+TWI.US,D,20190114,000000,5.9595,6.0682,5.8804,5.8903,241260,0
+TWI.US,D,20190115,000000,5.9102,5.9694,5.4159,5.4654,274450,0
+TWI.US,D,20190116,000000,5.4851,5.6828,5.3369,5.5841,303733,0
+TWI.US,D,20190117,000000,5.5248,5.8015,5.4951,5.7124,261168,0
+TWI.US,D,20190118,000000,5.7619,5.9398,5.7026,5.8508,497996,0
+TWI.US,D,20190122,000000,5.7915,5.8804,5.6866,5.7421,293201,0
+TWI.US,D,20190123,000000,5.7718,5.7718,5.5938,5.7026,222535,0
+TWI.US,D,20190124,000000,5.7124,5.7718,5.6433,5.673,170191,0
+TWI.US,D,20190125,000000,5.7718,5.831,5.6531,5.6828,131031,0
+TWI.US,D,20190128,000000,5.6037,5.6136,5.4457,5.5543,269034,0
+TWI.US,D,20190129,000000,5.5741,5.5841,5.327,5.3568,258034,0
+TWI.US,D,20190130,000000,5.4555,5.5642,5.2776,5.4951,315077,0
+TWI.US,D,20190131,000000,5.4951,5.6136,5.4357,5.5543,394283,0
+TWI.US,D,20190201,000000,5.5543,5.6235,5.4752,5.5444,247271,0
+TWI.US,D,20190204,000000,5.5248,5.5345,5.4555,5.5345,164760,0
+TWI.US,D,20190205,000000,5.5444,5.6136,5.4654,5.5049,167785,0
+TWI.US,D,20190206,000000,5.5938,5.6333,5.5148,5.5741,174596,0
+TWI.US,D,20190207,000000,5.5543,5.6037,5.4011,5.4159,240776,0
+TWI.US,D,20190208,000000,5.3962,5.4357,5.2281,5.3568,203760,0
+TWI.US,D,20190211,000000,5.4258,5.4258,5.1985,5.2974,196592,0
+TWI.US,D,20190212,000000,5.3468,5.5248,5.2974,5.5148,249836,0
+TWI.US,D,20190213,000000,5.5543,5.6235,5.2875,5.4159,260212,0
+TWI.US,D,20190214,000000,5.3764,5.6136,5.3665,5.5345,319691,0
+TWI.US,D,20190215,000000,5.5741,5.668,5.3863,5.6433,451414,0
+TWI.US,D,20190219,000000,5.7322,6.0486,5.7026,5.9299,423170,0
+TWI.US,D,20190220,000000,5.8508,6.2362,5.8409,6.2264,411057,0
+TWI.US,D,20190221,000000,6.1275,6.2511,6.0682,6.1275,310800,0
+TWI.US,D,20190222,000000,6.1572,6.2561,6.0979,6.2461,235215,0
+TWI.US,D,20190225,000000,6.2659,6.4042,6.1177,6.1572,242414,0
+TWI.US,D,20190226,000000,6.1177,6.2264,6.0583,6.0682,338131,0
+TWI.US,D,20190227,000000,6.0881,6.513,5.9299,6.2857,386538,0
+TWI.US,D,20190228,000000,6.2362,6.2955,6.1078,6.1869,292706,0
+TWI.US,D,20190301,000000,6.2362,6.513,6.1572,6.2461,339813,0
+TWI.US,D,20190304,000000,6.2066,6.4636,6.2066,6.3945,264556,0
+TWI.US,D,20190305,000000,6.3845,6.4438,6.2561,6.3153,204719,0
+TWI.US,D,20190306,000000,6.3054,6.3746,6.0486,6.1375,358382,0
+TWI.US,D,20190307,000000,5.8211,5.8237,4.2992,4.7736,1471556,0
+TWI.US,D,20190308,000000,4.7538,4.7933,4.398,4.398,1428435,0
+TWI.US,D,20190311,000000,4.4178,4.66,4.3289,4.5957,1002702,0
+TWI.US,D,20190312,000000,4.6253,4.8526,4.5858,4.6352,557978,0
+TWI.US,D,20190313,000000,4.655,4.747,4.4673,4.5266,784055,0
+TWI.US,D,20190314,000000,4.5266,4.6746,4.4375,4.6253,778841,0
+TWI.US,D,20190315,000000,4.6352,5.0601,4.6352,5.0601,1359710,0
+TWI.US,D,20190318,000000,5.0404,5.1788,4.9367,5.1788,1059909,0
+TWI.US,D,20190319,000000,5.2281,5.4061,5.2043,5.3665,432766,0
+TWI.US,D,20190320,000000,5.3468,5.5444,5.3369,5.3962,653317,0
+TWI.US,D,20190321,000000,5.3962,5.5741,5.3617,5.4851,458974,0
+TWI.US,D,20190322,000000,5.3962,5.4752,5.1985,5.2479,691259,0
+TWI.US,D,20190325,000000,5.2875,5.5049,5.2184,5.3863,527119,0
+TWI.US,D,20190326,000000,5.6037,5.6828,5.4853,5.673,640072,0
+TWI.US,D,20190327,000000,5.6335,5.8211,5.5938,5.7915,460238,0
+TWI.US,D,20190328,000000,5.7915,5.9004,5.7123,5.7915,329610,0
+TWI.US,D,20190329,000000,5.8311,5.9797,5.7583,5.9104,1189483,0
+TWI.US,D,20190401,000000,5.8114,5.9697,5.7519,5.8311,441696,0
+TWI.US,D,20190402,000000,5.7915,5.8707,5.7321,5.8311,565388,0
+TWI.US,D,20190403,000000,5.8905,6.2073,5.8609,6.0886,381572,0
+TWI.US,D,20190404,000000,6.0687,6.4548,6.0687,6.3756,657309,0
+TWI.US,D,20190405,000000,6.336,6.6182,6.3262,6.5341,498263,0
+TWI.US,D,20190408,000000,6.4845,6.7072,6.4349,6.6925,363165,0
+TWI.US,D,20190409,000000,6.6331,6.6331,6.2667,6.4053,492260,0
+TWI.US,D,20190410,000000,6.4252,6.5638,6.2667,6.4349,565399,0
+TWI.US,D,20190411,000000,6.4349,6.5934,6.4153,6.5341,168673,0
+TWI.US,D,20190412,000000,6.6132,6.6727,6.4648,6.6034,284940,0
+TWI.US,D,20190415,000000,6.5835,6.6727,6.4845,6.5043,216667,0
+TWI.US,D,20190416,000000,6.5439,6.6825,6.4449,6.6727,249573,0
+TWI.US,D,20190417,000000,6.6825,6.8507,6.6825,6.8211,185454,0
+TWI.US,D,20190418,000000,6.8113,7.0885,6.8113,7.039,331042,0
+TWI.US,D,20190422,000000,7.0192,7.1776,6.9796,7.1182,325655,0
+TWI.US,D,20190423,000000,7.0885,7.1379,6.9003,6.9201,397470,0
+TWI.US,D,20190424,000000,6.8806,6.8806,6.6825,6.7321,401697,0
+TWI.US,D,20190425,000000,6.6825,6.7221,6.4548,6.6132,207345,0
+TWI.US,D,20190426,000000,6.6527,6.8806,6.6034,6.8311,143242,0
+TWI.US,D,20190429,000000,6.8311,7.0192,6.7913,6.9597,196227,0
+TWI.US,D,20190430,000000,6.9499,6.9499,6.7221,6.8607,271058,0
+TWI.US,D,20190501,000000,6.841,6.9299,6.742,6.7617,523477,0
+TWI.US,D,20190502,000000,6.742,6.8211,6.6429,6.7518,297383,0
+TWI.US,D,20190503,000000,5.3164,5.7223,4.8516,5.6925,1231198,0
+TWI.US,D,20190506,000000,5.4747,5.8509,5.3399,5.6629,821039,0
+TWI.US,D,20190507,000000,5.5737,5.6034,5.3857,5.4846,546438,0
+TWI.US,D,20190508,000000,5.4451,5.6232,5.3361,5.4946,472072,0
+TWI.US,D,20190509,000000,5.4054,5.5243,5.2866,5.5044,243995,0
+TWI.US,D,20190510,000000,5.4648,5.4946,5.3658,5.4747,196826,0
+TWI.US,D,20190513,000000,5.3164,5.4351,5.252,5.3262,326497,0
+TWI.US,D,20190514,000000,5.356,5.4252,5.2569,5.4153,301494,0
+TWI.US,D,20190515,000000,5.3361,5.3757,5.1679,5.2174,205552,0
+TWI.US,D,20190516,000000,5.2272,5.2371,4.9203,4.9797,334521,0
+TWI.US,D,20190517,000000,4.9402,4.9946,4.7223,4.7322,459939,0
+TWI.US,D,20190520,000000,4.6926,4.7521,4.554,4.643,506203,0
+TWI.US,D,20190521,000000,4.6728,4.8016,4.6233,4.7025,890360,0
+TWI.US,D,20190522,000000,4.6728,4.7718,4.5343,4.5441,801043,0
+TWI.US,D,20190523,000000,4.5244,4.5738,4.3957,4.4253,335935,0
+TWI.US,D,20190524,000000,4.4946,4.4946,4.3758,4.4352,200697,0
+TWI.US,D,20190528,000000,4.465,4.5837,4.356,4.4253,308174,0
+TWI.US,D,20190529,000000,4.4352,4.4352,4.2768,4.3362,499804,0
+TWI.US,D,20190530,000000,4.3264,4.465,4.2472,4.4154,226664,0
+TWI.US,D,20190531,000000,4.3164,4.3362,4.1086,4.1778,520607,0
+TWI.US,D,20190603,000000,4.1679,4.3708,4.1679,4.3461,518873,0
+TWI.US,D,20190604,000000,4.3858,4.6728,4.3858,4.6135,527127,0
+TWI.US,D,20190605,000000,4.5936,4.6233,4.3658,4.465,165189,0
+TWI.US,D,20190606,000000,4.455,4.5343,4.2571,4.3957,254223,0
+TWI.US,D,20190607,000000,4.4154,4.4945,4.2472,4.3362,618912,0
+TWI.US,D,20190610,000000,4.3461,4.4748,4.0986,4.1283,718829,0
+TWI.US,D,20190611,000000,4.1976,4.2272,3.9254,3.97,983124,0
+TWI.US,D,20190612,000000,3.9402,3.9799,3.7818,3.8809,959103,0
+TWI.US,D,20190613,000000,3.9204,4.1728,3.8809,4.1481,1123278,0
+TWI.US,D,20190614,000000,4.1185,4.2768,4.0392,4.1976,342341,0
+TWI.US,D,20190617,000000,4.2372,4.3065,4.158,4.2867,630821,0
+TWI.US,D,20190618,000000,4.3065,4.5936,4.3065,4.4946,357577,0
+TWI.US,D,20190619,000000,4.4847,4.5639,4.4451,4.5144,596889,0
+TWI.US,D,20190620,000000,4.5936,4.7025,4.5071,4.5441,786397,0
+TWI.US,D,20190621,000000,4.5144,4.6332,4.5144,4.6332,1003076,0
+TWI.US,D,20190624,000000,4.6135,4.7223,4.4946,4.554,533450,0
+TWI.US,D,20190625,000000,4.5343,4.6233,4.4896,4.6233,578370,0
+TWI.US,D,20190626,000000,4.6135,4.6827,4.5144,4.6036,378945,0
+TWI.US,D,20190627,000000,4.6135,4.802,4.5341,4.792,359949,0
+TWI.US,D,20190628,000000,4.802,4.9508,4.792,4.8515,587140,0
+TWI.US,D,20190701,000000,4.9209,4.9607,4.5142,4.6233,400309,0
+TWI.US,D,20190702,000000,4.6135,4.6631,4.5142,4.6036,176513,0
+TWI.US,D,20190703,000000,4.6036,4.673,4.5142,4.6333,181889,0
+TWI.US,D,20190705,000000,4.5737,4.673,4.5242,4.5837,91959,0
+TWI.US,D,20190708,000000,4.5638,4.6631,4.4249,4.4647,199039,0
+TWI.US,D,20190709,000000,4.4051,4.4844,4.2066,4.2959,270579,0
+TWI.US,D,20190710,000000,4.3158,4.4448,4.1967,4.2662,183799,0
+TWI.US,D,20190711,000000,4.2761,4.2959,4.038,4.1174,266057,0
+TWI.US,D,20190712,000000,4.0975,4.2166,4.0677,4.1869,235685,0
+TWI.US,D,20190715,000000,4.2264,4.2464,4.1571,4.2166,101857,0
+TWI.US,D,20190716,000000,4.2166,4.3356,4.1273,4.2761,173437,0
+TWI.US,D,20190717,000000,4.2662,4.2761,4.1075,4.1075,179285,0
+TWI.US,D,20190718,000000,4.1273,4.1273,4.0182,4.038,165381,0
+TWI.US,D,20190719,000000,4.038,4.1174,3.9884,3.9983,341654,0
+TWI.US,D,20190722,000000,4.0182,4.1372,4.0182,4.0182,200498,0
+TWI.US,D,20190723,000000,4.0578,4.167,3.9884,4.0082,160976,0
+TWI.US,D,20190724,000000,3.9884,4.0281,3.8991,4.0082,239912,0
+TWI.US,D,20190725,000000,3.9983,4.0777,3.8793,3.8891,243554,0
+TWI.US,D,20190726,000000,3.8891,3.9785,3.8594,3.8793,199828,0
+TWI.US,D,20190729,000000,3.9189,3.9189,3.651,3.661,288244,0
+TWI.US,D,20190730,000000,3.6213,3.7403,3.5022,3.7106,345884,0
+TWI.US,D,20190731,000000,3.7304,3.8793,3.7205,3.7502,284219,0
+TWI.US,D,20190801,000000,3.5022,3.5121,3.1153,3.4229,903350,0
+TWI.US,D,20190802,000000,3.284,3.3683,2.9565,2.9764,629444,0
+TWI.US,D,20190805,000000,2.887,2.9268,2.8474,2.887,640810,0
+TWI.US,D,20190806,000000,2.7581,2.897,2.6986,2.8773,685642,0
+TWI.US,D,20190807,000000,2.8375,2.887,2.7879,2.8276,579593,0
+TWI.US,D,20190808,000000,2.7979,3.0757,2.7979,3.0062,600141,0
+TWI.US,D,20190809,000000,2.9963,3.0259,2.8673,2.9963,547404,0
+TWI.US,D,20190812,000000,3.0757,3.0757,2.897,3.0657,383625,0
+TWI.US,D,20190813,000000,3.0259,3.1946,2.9764,3.0259,328637,0
+TWI.US,D,20190814,000000,2.9467,3.0062,2.7979,2.907,435068,0
+TWI.US,D,20190815,000000,2.9027,2.907,2.7184,2.7879,346827,0
+TWI.US,D,20190816,000000,2.7979,2.887,2.7481,2.8276,310769,0
+TWI.US,D,20190819,000000,2.887,2.9615,2.8773,2.897,256183,0
+TWI.US,D,20190820,000000,2.897,2.9168,2.7184,2.7879,680085,0
+TWI.US,D,20190821,000000,2.8176,2.8176,2.6986,2.6986,317498,0
+TWI.US,D,20190822,000000,2.7184,2.7581,2.6192,2.6391,313293,0
+TWI.US,D,20190823,000000,2.6391,2.6787,2.4406,2.5002,501283,0
+TWI.US,D,20190826,000000,2.5201,2.5597,2.4158,2.4406,449195,0
+TWI.US,D,20190827,000000,2.5101,2.5201,2.3314,2.3613,509031,0
+TWI.US,D,20190828,000000,2.3812,2.3812,2.3017,2.3117,397700,0
+TWI.US,D,20190829,000000,2.3812,2.7531,2.3812,2.6192,674033,0
+TWI.US,D,20190830,000000,2.649,2.6786,2.5498,2.5795,512606,0
+TWI.US,D,20190903,000000,2.5995,2.5995,2.3812,2.4803,417252,0
+TWI.US,D,20190904,000000,2.5002,2.5002,2.3217,2.3314,334012,0
+TWI.US,D,20190905,000000,2.3712,2.4903,2.3712,2.4208,579280,0
+TWI.US,D,20190906,000000,2.4406,2.5101,2.3812,2.4208,391331,0
+TWI.US,D,20190909,000000,2.4406,2.6787,2.4406,2.6192,459461,0
+TWI.US,D,20190910,000000,2.6092,2.9665,2.4308,2.8276,673676,0
+TWI.US,D,20190911,000000,2.8574,2.9764,2.7284,2.9268,578591,0
+TWI.US,D,20190912,000000,2.9368,2.9368,2.7434,2.887,303931,0
+TWI.US,D,20190913,000000,2.9368,3.0459,2.8883,3.0259,309092,0
+TWI.US,D,20190916,000000,3.0459,3.2245,2.9767,3.2245,723267,0
+TWI.US,D,20190917,000000,3.2146,3.2443,3.0359,3.2245,381071,0
+TWI.US,D,20190918,000000,3.2343,3.2343,2.9963,3.0259,270381,0
+TWI.US,D,20190919,000000,3.0259,3.0954,2.9467,2.9764,172773,0
+TWI.US,D,20190920,000000,2.9764,3.0162,2.8996,2.9665,690358,0
+TWI.US,D,20190923,000000,2.9268,3.0259,2.897,3.0162,163458,0
+TWI.US,D,20190924,000000,2.9863,2.9963,2.7384,2.7481,332668,0
+TWI.US,D,20190925,000000,2.7481,2.8673,2.7284,2.8078,199641,0
+TWI.US,D,20190926,000000,2.8078,2.8176,2.7284,2.7879,174778,0
+TWI.US,D,20190927,000000,2.7779,2.8776,2.7083,2.7779,358872,0
+TWI.US,D,20190930,000000,2.7779,2.7979,2.6883,2.6883,417374,0
+TWI.US,D,20191001,000000,2.7182,2.7779,2.5291,2.5389,351349,0
+TWI.US,D,20191002,000000,2.4992,2.5888,2.4095,2.5589,433568,0
+TWI.US,D,20191003,000000,2.5589,2.6535,2.4195,2.5689,338322,0
+TWI.US,D,20191004,000000,2.5788,2.6136,2.5389,2.6086,206979,0
+TWI.US,D,20191007,000000,2.5689,2.6735,2.5391,2.5988,238512,0
+TWI.US,D,20191008,000000,2.5389,2.5589,2.2701,2.2701,396905,0
+TWI.US,D,20191009,000000,2.3,2.3795,2.2601,2.2701,260111,0
+TWI.US,D,20191010,000000,2.2403,2.3172,2.2403,2.2801,287309,0
+TWI.US,D,20191011,000000,2.32,2.6336,2.32,2.5988,329727,0
+TWI.US,D,20191014,000000,2.5788,2.6186,2.5191,2.5589,228937,0
+TWI.US,D,20191015,000000,2.5489,2.7182,2.4692,2.6585,287115,0
+TWI.US,D,20191016,000000,2.6883,2.8776,2.6386,2.6783,354187,0
+TWI.US,D,20191017,000000,2.6883,2.748,2.6336,2.6585,268441,0
+TWI.US,D,20191018,000000,2.6286,2.748,2.6286,2.7182,220259,0
+TWI.US,D,20191021,000000,2.748,2.8476,2.6883,2.7282,220827,0
+TWI.US,D,20191022,000000,2.6983,2.8377,2.6485,2.7779,155268,0
+TWI.US,D,20191023,000000,2.7779,2.8377,2.7083,2.8277,159613,0
+TWI.US,D,20191024,000000,2.8277,2.8476,2.6685,2.7282,208576,0
+TWI.US,D,20191025,000000,2.6983,2.8974,2.6586,2.8874,184265,0
+TWI.US,D,20191028,000000,2.9373,3.0468,2.9074,2.997,249871,0
+TWI.US,D,20191029,000000,2.997,3.007,2.768,2.8377,426727,0
+TWI.US,D,20191030,000000,2.8377,2.859,2.6685,2.7382,229227,0
+TWI.US,D,20191031,000000,2.7182,2.7382,2.5838,2.6585,260356,0
+TWI.US,D,20191101,000000,2.7083,2.9721,2.7083,2.8874,442054,0
+TWI.US,D,20191104,000000,2.9671,3.012,2.9074,2.9571,249568,0
+TWI.US,D,20191105,000000,2.987,3.1065,2.9671,2.997,258821,0
+TWI.US,D,20191106,000000,2.987,2.987,2.773,2.8676,313701,0
+TWI.US,D,20191107,000000,2.5191,2.9373,2.5191,2.9373,419199,0
+TWI.US,D,20191108,000000,2.987,2.987,2.7083,2.748,293633,0
+TWI.US,D,20191111,000000,2.7282,3.0567,2.7282,3.0468,535207,0
+TWI.US,D,20191112,000000,3.0268,3.4252,3.017,3.3056,1042605,0
+TWI.US,D,20191113,000000,3.2658,3.3953,3.1662,3.1862,536682,0
+TWI.US,D,20191114,000000,3.1662,3.1889,2.9771,3.0767,358882,0
+TWI.US,D,20191115,000000,3.0965,3.1862,3.0667,3.0965,323095,0
+TWI.US,D,20191118,000000,3.0567,3.0767,2.9423,2.987,337605,0
+TWI.US,D,20191119,000000,2.987,3.0468,2.9423,2.9473,279767,0
+TWI.US,D,20191120,000000,2.9571,3.0268,2.8377,2.8974,369109,0
+TWI.US,D,20191121,000000,2.8974,2.9074,2.7779,2.8874,240607,0
+TWI.US,D,20191122,000000,2.9173,3.0268,2.8224,2.9173,195332,0
+TWI.US,D,20191125,000000,2.9473,3.1464,2.8952,3.0767,355649,0
+TWI.US,D,20191126,000000,3.0667,3.1762,2.987,3.0368,634300,0
+TWI.US,D,20191127,000000,3.0368,3.0767,2.9124,2.9671,230112,0
+TWI.US,D,20191129,000000,2.9671,3.007,2.8874,2.9173,102368,0
+TWI.US,D,20191202,000000,2.9273,2.9273,2.748,2.768,243045,0
+TWI.US,D,20191203,000000,2.7382,2.8576,2.5689,2.768,425982,0
+TWI.US,D,20191204,000000,2.8377,2.9173,2.7382,2.748,277785,0
+TWI.US,D,20191205,000000,2.758,2.8079,2.5788,2.7182,340317,0
+TWI.US,D,20191206,000000,2.758,2.987,2.758,2.9173,554902,0
+TWI.US,D,20191209,000000,2.8974,3.007,2.8974,2.9671,298732,0
+TWI.US,D,20191210,000000,2.9571,3.1364,2.8974,3.1364,435152,0
+TWI.US,D,20191211,000000,3.1662,3.3056,3.1564,3.2758,292034,0
+TWI.US,D,20191212,000000,3.2658,3.4351,3.226,3.3654,542608,0
+TWI.US,D,20191213,000000,3.3455,3.4351,3.0965,3.1264,487802,0
+TWI.US,D,20191216,000000,3.2161,3.6591,3.2161,3.5147,703725,0
+TWI.US,D,20191217,000000,3.5347,3.6243,3.4688,3.5546,405947,0
+TWI.US,D,20191218,000000,3.5546,3.694,3.5347,3.6641,256938,0
+TWI.US,D,20191219,000000,3.7139,3.7238,3.5579,3.6343,308205,0
+TWI.US,D,20191220,000000,3.6641,3.7188,3.5048,3.6442,1624504,0
+TWI.US,D,20191223,000000,3.6343,3.7737,3.5546,3.6641,338428,0
+TWI.US,D,20191224,000000,3.6541,3.684,3.4849,3.5446,135453,0
+TWI.US,D,20191226,000000,3.5347,3.684,3.5048,3.5347,122345,0
+TWI.US,D,20191227,000000,3.5446,3.5844,3.445,3.4749,220360,0
+TWI.US,D,20191230,000000,3.4699,3.7591,3.4699,3.6395,343665,0
+TWI.US,D,20191231,000000,3.6095,3.809,3.5796,3.6095,359688,0
+TWI.US,D,20200102,000000,3.6395,3.6993,3.5298,3.6893,165537,0
+TWI.US,D,20200103,000000,3.5896,3.7292,3.5597,3.6993,266377,0
+TWI.US,D,20200106,000000,3.6793,3.9785,3.6095,3.9486,364025,0
+TWI.US,D,20200107,000000,3.9685,3.9984,3.7491,3.8987,350561,0
+TWI.US,D,20200108,000000,3.8887,3.9884,3.8837,3.9386,321216,0
+TWI.US,D,20200109,000000,3.9486,3.9685,3.7491,3.8588,322665,0
+TWI.US,D,20200110,000000,3.8688,3.9386,3.6694,3.6893,206464,0
+TWI.US,D,20200113,000000,3.6594,3.6694,3.3503,3.4201,326590,0
+TWI.US,D,20200114,000000,3.3802,3.5796,3.3603,3.4201,175782,0
+TWI.US,D,20200115,000000,3.4101,3.6993,3.3902,3.6295,309504,0
+TWI.US,D,20200116,000000,3.7192,3.9585,3.7092,3.799,306131,0
+TWI.US,D,20200117,000000,3.8588,3.9186,3.779,3.8987,257785,0
+TWI.US,D,20200121,000000,3.8688,3.8688,3.4799,3.5198,331292,0
+TWI.US,D,20200122,000000,3.4899,3.5786,3.4799,3.4799,344455,0
+TWI.US,D,20200123,000000,3.44,3.5497,3.3104,3.4799,246054,0
+TWI.US,D,20200124,000000,3.4899,3.4999,3.2306,3.2306,244913,0
+TWI.US,D,20200127,000000,3.121,3.2905,3.0512,3.1608,276660,0
+TWI.US,D,20200128,000000,3.2107,3.2107,2.9714,3.0113,296115,0
+TWI.US,D,20200129,000000,3.0412,3.101,2.9812,3.0512,228703,0
+TWI.US,D,20200130,000000,2.9814,3.0611,2.9066,3.0113,181324,0
+TWI.US,D,20200131,000000,2.9913,2.9913,2.8216,2.8517,257155,0
+TWI.US,D,20200203,000000,2.8916,3.0412,2.8816,2.9814,233383,0
+TWI.US,D,20200204,000000,3.0611,3.0811,2.9913,2.9913,164648,0
+TWI.US,D,20200205,000000,3.0512,3.091,2.8517,3.0113,227362,0
+TWI.US,D,20200206,000000,3.0013,3.0611,2.7919,2.8617,199848,0
+TWI.US,D,20200207,000000,2.8019,2.8019,2.6124,2.6523,307706,0
+TWI.US,D,20200210,000000,2.6124,2.6523,2.5526,2.6324,200972,0
+TWI.US,D,20200211,000000,2.6723,2.6822,2.4928,2.5227,172878,0
+TWI.US,D,20200212,000000,2.5825,2.5925,2.5227,2.5227,231492,0
+TWI.US,D,20200213,000000,2.5227,2.5626,2.3432,2.3432,326924,0
+TWI.US,D,20200214,000000,2.3532,2.4529,2.2535,2.3332,479951,0
+TWI.US,D,20200218,000000,2.4928,2.5925,2.3432,2.3532,515735,0
+TWI.US,D,20200219,000000,2.3931,2.405,2.2734,2.2734,416681,0
+TWI.US,D,20200220,000000,2.2734,2.3133,2.2335,2.2435,492622,0
+TWI.US,D,20200221,000000,2.2834,2.3233,2.1438,2.1837,467873,0
+TWI.US,D,20200224,000000,2.1039,2.1238,1.9743,2.064,402565,0
+TWI.US,D,20200225,000000,2.054,2.1936,1.9444,2.1238,549633,0
+TWI.US,D,20200226,000000,2.1338,2.1438,1.9444,1.9842,329448,0
+TWI.US,D,20200227,000000,1.9444,2.3931,1.8696,2.2734,736853,0
+TWI.US,D,20200228,000000,2.2236,2.2634,2.1238,2.2136,665822,0
+TWI.US,D,20200302,000000,2.2285,2.2934,1.9842,2.1139,652297,0
+TWI.US,D,20200303,000000,2.1338,2.1338,1.7848,1.9344,900027,0
+TWI.US,D,20200304,000000,1.9045,2.084,1.8347,1.9145,542472,0
+TWI.US,D,20200305,000000,1.8646,1.8746,1.6552,1.6951,391077,0
+TWI.US,D,20200306,000000,1.6552,1.6951,1.6253,1.6652,309245,0
+TWI.US,D,20200309,000000,1.6552,1.6552,1.3461,1.376,510483,0
+TWI.US,D,20200310,000000,1.4658,1.6851,1.376,1.6751,372378,0
+TWI.US,D,20200311,000000,1.6153,1.735,1.5106,1.725,669046,0
+TWI.US,D,20200312,000000,1.6053,2.0142,1.5257,1.9145,807106,0
+TWI.US,D,20200313,000000,2.0142,2.074,1.715,1.8546,655569,0
+TWI.US,D,20200316,000000,1.715,1.8546,1.6452,1.6951,446337,0
+TWI.US,D,20200317,000000,1.7449,1.8447,1.5655,1.7549,593152,0
+TWI.US,D,20200318,000000,1.6253,1.6452,1.4558,1.4558,430891,0
+TWI.US,D,20200319,000000,1.4658,1.5954,1.4159,1.5655,511614,0
+TWI.US,D,20200320,000000,1.6153,1.8147,1.5655,1.735,1534467,0
+TWI.US,D,20200323,000000,1.7449,1.7848,1.5056,1.725,365527,0
+TWI.US,D,20200324,000000,1.7848,1.8347,1.735,1.8347,293835,0
+TWI.US,D,20200325,000000,1.9344,1.9344,1.6353,1.8447,421794,0
+TWI.US,D,20200326,000000,1.8347,1.9543,1.8048,1.9543,278072,0
+TWI.US,D,20200327,000000,1.8447,1.8873,1.7051,1.725,197358,0
+TWI.US,D,20200330,000000,1.77,1.8099,1.6,1.66,199507,0
+TWI.US,D,20200331,000000,1.62,1.69,1.475,1.55,508755,0
+TWI.US,D,20200401,000000,1.49,1.59,1.4,1.4,339757,0
+TWI.US,D,20200402,000000,1.51,1.51,1.26,1.29,545041,0
+TWI.US,D,20200403,000000,1.32,1.33,1.28,1.3,385643,0
+TWI.US,D,20200406,000000,1.41,1.56,1.25,1.3,499322,0
+TWI.US,D,20200407,000000,1.38,1.41,1.25,1.26,618119,0
+TWI.US,D,20200408,000000,1.32,1.39,1.26,1.33,520428,0
+TWI.US,D,20200409,000000,1.35,1.5557,1.35,1.45,753013,0
+TWI.US,D,20200413,000000,1.51,1.57,1.29,1.33,434435,0
+TWI.US,D,20200414,000000,1.4,1.4313,1.32,1.35,360073,0
+TWI.US,D,20200415,000000,1.35,1.35,1.27,1.28,371355,0
+TWI.US,D,20200416,000000,1.3,1.3,1.18,1.19,515066,0
+TWI.US,D,20200417,000000,1.25,1.35,1.14,1.15,1199587,0
+TWI.US,D,20200420,000000,1.17,1.31,1.17,1.25,1332221,0
+TWI.US,D,20200421,000000,1.27,1.3,1.16,1.2,624072,0
+TWI.US,D,20200422,000000,1.23,1.23,1.175,1.2,553927,0
+TWI.US,D,20200423,000000,1.24,1.28,1.15,1.16,834224,0
+TWI.US,D,20200424,000000,1.21,1.21,1.11,1.11,526490,0
+TWI.US,D,20200427,000000,1.15,1.19,1.11,1.15,589581,0
+TWI.US,D,20200428,000000,1.18,1.26,1.14,1.22,891361,0
+TWI.US,D,20200429,000000,1.27,1.52,1.27,1.4,1242531,0
+TWI.US,D,20200430,000000,1.49,1.49,1.28,1.41,923436,0
+TWI.US,D,20200501,000000,1.35,1.37,1.2101,1.27,607794,0
+TWI.US,D,20200504,000000,1.28,1.31,1.19,1.23,444766,0
+TWI.US,D,20200505,000000,1.24,1.3,1.12,1.12,1103151,0
+TWI.US,D,20200506,000000,1.14,1.19,1.065,1.11,840305,0
+TWI.US,D,20200507,000000,1.13,1.25,1.09,1.17,848010,0
+TWI.US,D,20200508,000000,1.18,1.29,1.15,1.18,861670,0
+TWI.US,D,20200511,000000,1.18,1.25,1.12,1.22,360859,0
+TWI.US,D,20200512,000000,1.24,1.28,1.15,1.15,701754,0
+TWI.US,D,20200513,000000,1.15,1.2,1.1,1.15,801675,0
+TWI.US,D,20200514,000000,1.12,1.15,1.05,1.1,503817,0
+TWI.US,D,20200515,000000,1.12,1.16,1.0875,1.11,455218,0
+TWI.US,D,20200518,000000,1.2,1.24,1.13,1.16,714822,0
+TWI.US,D,20200519,000000,1.17,1.2,1.13,1.15,403380,0
+TWI.US,D,20200520,000000,1.15,1.21,1.14,1.16,630628,0
+TWI.US,D,20200521,000000,1.16,1.22,1.14,1.17,465675,0
+TWI.US,D,20200522,000000,1.17,1.18,1.125,1.15,439401,0
+TWI.US,D,20200526,000000,1.17,1.2,1.16,1.17,455820,0
+TWI.US,D,20200527,000000,1.19,1.38,1.18,1.36,1822292,0
+TWI.US,D,20200528,000000,1.39,1.48,1.29,1.29,942333,0
+TWI.US,D,20200529,000000,1.29,1.3,1.18,1.23,741911,0
+TWI.US,D,20200601,000000,1.26,1.37,1.21,1.29,763859,0
+TWI.US,D,20200602,000000,1.3,1.4,1.21,1.22,896530,0
+TWI.US,D,20200603,000000,1.26,1.57,1.25,1.51,1321026,0
+TWI.US,D,20200604,000000,1.5,1.75,1.4698,1.7,1374314,0
+TWI.US,D,20200605,000000,1.75,2.04,1.75,1.86,1790913,0
+TWI.US,D,20200608,000000,1.99,2.1,1.89,2.1,1091427,0
+TWI.US,D,20200609,000000,2.1,2.1799,1.965,2.02,1166795,0
+TWI.US,D,20200610,000000,2.03,2.04,1.81,1.82,899320,0
+TWI.US,D,20200611,000000,1.72,1.755,1.52,1.57,787582,0
+TWI.US,D,20200612,000000,1.72,1.73,1.56,1.58,691408,0
+TWI.US,D,20200615,000000,1.57,1.775,1.48,1.71,2489378,0
+TWI.US,D,20200616,000000,1.74,1.8353,1.5868,1.63,849880,0
+TWI.US,D,20200617,000000,1.64,1.64,1.455,1.47,850499,0
+TWI.US,D,20200618,000000,1.47,1.52,1.42,1.5,528318,0
+TWI.US,D,20200619,000000,1.53,1.53,1.42,1.45,1142652,0
+TWI.US,D,20200622,000000,1.46,1.47,1.37,1.42,635174,0
+TWI.US,D,20200623,000000,1.44,1.44,1.37,1.42,663422,0
+TWI.US,D,20200624,000000,1.42,1.42,1.35,1.36,739749,0
+TWI.US,D,20200625,000000,1.35,1.3581,1.22,1.3,752211,0
+TWI.US,D,20200626,000000,1.31,1.38,1.255,1.35,5223181,0
+TWI.US,D,20200629,000000,1.41,1.57,1.36,1.55,785320,0
+TWI.US,D,20200630,000000,1.58,1.59,1.46,1.46,499554,0
+TWI.US,D,20200701,000000,1.45,1.52,1.36,1.37,252703,0
+TWI.US,D,20200702,000000,1.43,1.45,1.36,1.36,349644,0
+TWI.US,D,20200706,000000,1.45,1.45,1.36,1.38,319686,0
+TWI.US,D,20200707,000000,1.37,1.39,1.31,1.33,1399131,0
+TWI.US,D,20200708,000000,1.3,1.34,1.29,1.29,409602,0
+TWI.US,D,20200709,000000,1.38,1.45,1.31,1.41,675675,0
+TWI.US,D,20200710,000000,1.4,1.4301,1.35,1.4,229880,0
+TWI.US,D,20200713,000000,1.42,1.45,1.34,1.36,335811,0
+TWI.US,D,20200714,000000,1.36,1.41,1.32,1.4,725109,0
+TWI.US,D,20200715,000000,1.44,1.58,1.44,1.56,1373387,0
+TWI.US,D,20200716,000000,1.56,1.63,1.51,1.63,371271,0
+TWI.US,D,20200717,000000,1.64,1.8683,1.58,1.71,1010216,0
+TWI.US,D,20200720,000000,1.7,1.79,1.67,1.71,361972,0
+TWI.US,D,20200721,000000,1.75,1.81,1.72,1.79,969672,0
+TWI.US,D,20200722,000000,1.79,1.8267,1.7,1.7,311207,0
+TWI.US,D,20200723,000000,1.71,1.88,1.68,1.77,614376,0
+TWI.US,D,20200724,000000,1.77,1.83,1.67,1.68,252488,0
+TWI.US,D,20200727,000000,1.79,1.87,1.713,1.83,439823,0
+TWI.US,D,20200728,000000,1.83,1.86,1.75,1.78,248897,0
+TWI.US,D,20200729,000000,1.75,1.79,1.69,1.74,174498,0
+TWI.US,D,20200730,000000,1.72,1.7395,1.58,1.61,279606,0
+TWI.US,D,20200731,000000,1.59,1.65,1.43,1.49,511668,0
+TWI.US,D,20200803,000000,1.47,1.67,1.46,1.65,376096,0
+TWI.US,D,20200804,000000,1.68,1.6941,1.48,1.6,356215,0
+TWI.US,D,20200805,000000,1.6,1.7,1.59,1.59,344960,0
+TWI.US,D,20200806,000000,1.71,1.88,1.63,1.69,630518,0
+TWI.US,D,20200807,000000,1.69,1.75,1.68,1.74,168208,0
+TWI.US,D,20200810,000000,1.79,1.9699,1.775,1.93,551435,0
+TWI.US,D,20200811,000000,1.96,2.07,1.945,2,499559,0
+TWI.US,D,20200812,000000,2.03,2.05,1.87,1.99,322433,0
+TWI.US,D,20200813,000000,2.02,2.07,1.9,1.97,263889,0
+TWI.US,D,20200814,000000,1.98,2.14,1.96,2.11,582125,0
+TWI.US,D,20200817,000000,2.14,2.49,2.0893,2.44,812791,0
+TWI.US,D,20200818,000000,2.47,2.5483,2.18,2.33,896940,0
+TWI.US,D,20200819,000000,2.3,2.37,2.2,2.2,272329,0
+TWI.US,D,20200820,000000,2.2,2.43,2.17,2.36,512390,0
+TWI.US,D,20200821,000000,2.37,2.58,2.35,2.44,568577,0
+TWI.US,D,20200824,000000,2.44,2.45,2.25,2.41,394812,0
+TWI.US,D,20200825,000000,2.39,2.52,2.36,2.44,366597,0
+TWI.US,D,20200826,000000,2.45,2.5,2.33,2.38,174635,0
+TWI.US,D,20200827,000000,2.38,2.47,2.36,2.43,167061,0
+TWI.US,D,20200828,000000,2.48,2.48,2.41,2.47,174493,0
+TWI.US,D,20200831,000000,2.48,2.49,2.22,2.38,347324,0
+TWI.US,D,20200901,000000,2.36,2.51,2.27,2.49,603719,0
+TWI.US,D,20200902,000000,2.48,2.64,2.4353,2.62,523337,0
+TWI.US,D,20200903,000000,2.65,2.78,2.5201,2.58,423952,0
+TWI.US,D,20200904,000000,2.57,2.72,2.5095,2.7,243267,0
+TWI.US,D,20200908,000000,2.7,2.845,2.6,2.82,295280,0
+TWI.US,D,20200909,000000,2.87,3.48,2.87,3.24,1022035,0
+TWI.US,D,20200910,000000,3.18,3.37,3.11,3.26,515860,0
+TWI.US,D,20200911,000000,3.24,3.36,3.22,3.29,381868,0
+TWI.US,D,20200914,000000,3.27,3.3,3.08,3.14,324837,0
+TWI.US,D,20200915,000000,3.14,3.18,2.87,3.03,432974,0
+TWI.US,D,20200916,000000,3.02,3.25,2.9703,3.21,294706,0
+TWI.US,D,20200917,000000,3.16,3.36,3.07,3.34,260819,0
+TWI.US,D,20200918,000000,3.36,3.59,3.26,3.43,1183697,0
+TWI.US,D,20200921,000000,3.4,3.425,3.12,3.18,433950,0
+TWI.US,D,20200922,000000,3.19,3.19,2.84,2.9,1545351,0
+TWI.US,D,20200923,000000,2.87,2.97,2.67,2.69,610180,0
+TWI.US,D,20200924,000000,2.69,2.8299,2.56,2.72,642499,0
+TWI.US,D,20200925,000000,2.77,2.95,2.74,2.77,385767,0
+TWI.US,D,20200928,000000,2.83,3.08,2.8209,3,342076,0
+TWI.US,D,20200929,000000,3,3.04,2.7899,2.8,709181,0
+TWI.US,D,20200930,000000,2.83,2.97,2.81,2.89,411193,0
+TWI.US,D,20201001,000000,2.66,2.83,2.66,2.83,399930,0
+TWI.US,D,20201002,000000,2.71,2.94,2.54,2.85,490126,0
+TWI.US,D,20201005,000000,2.85,3.02,2.8301,2.88,261221,0
+TWI.US,D,20201006,000000,2.94,3,2.83,2.83,313278,0
+TWI.US,D,20201007,000000,2.91,2.9978,2.88,2.93,296826,0
+TWI.US,D,20201008,000000,3,3.25,2.989,3.24,520628,0
+TWI.US,D,20201009,000000,3.28,3.36,3.04,3.12,377609,0
+TWI.US,D,20201012,000000,3.16,3.25,3.12,3.14,229517,0
+TWI.US,D,20201013,000000,3.09,3.2,3.05,3.16,201665,0
+TWI.US,D,20201014,000000,3.2,3.27,3.02,3.13,241129,0
+TWI.US,D,20201015,000000,3.08,3.26,3.01,3.2,198752,0
+TWI.US,D,20201016,000000,3.17,3.23,2.97,2.98,387057,0
+TWI.US,D,20201019,000000,3.02,3.06,2.87,2.96,324642,0
+TWI.US,D,20201020,000000,2.98,3.05,2.89,2.96,261173,0
+TWI.US,D,20201021,000000,2.8,2.94,2.69,2.82,472172,0
+TWI.US,D,20201022,000000,2.84,2.93,2.8,2.81,152344,0
+TWI.US,D,20201023,000000,2.83,2.855,2.73,2.8,216491,0
+TWI.US,D,20201026,000000,2.76,2.9567,2.74,2.93,252279,0
+TWI.US,D,20201027,000000,2.95,3.04,2.88,2.91,229828,0
+TWI.US,D,20201028,000000,2.88,2.975,2.83,2.91,447985,0
+TWI.US,D,20201029,000000,2.9,3.035,2.85,2.97,172952,0
+TWI.US,D,20201030,000000,2.96,3,2.7,2.75,340509,0
+TWI.US,D,20201102,000000,2.78,2.95,2.73,2.74,349595,0
+TWI.US,D,20201103,000000,2.78,2.85,2.73,2.83,166994,0
+TWI.US,D,20201104,000000,2.87,2.935,2.71,2.88,273064,0
+TWI.US,D,20201105,000000,3.1,3.5,3.0163,3.35,811374,0
+TWI.US,D,20201106,000000,3.26,3.51,3.21,3.32,1316671,0
+TWI.US,D,20201109,000000,3.52,4.1,3.52,4.06,926383,0
+TWI.US,D,20201110,000000,4.08,5.01,4.03,5,1724539,0
+TWI.US,D,20201111,000000,4.99,5,4.21,4.55,1138402,0
+TWI.US,D,20201112,000000,4.51,4.97,4.42,4.54,1106925,0
+TWI.US,D,20201113,000000,4.6,4.88,4.5391,4.65,620709,0
+TWI.US,D,20201116,000000,4.85,5.15,4.6829,4.9,786843,0
+TWI.US,D,20201117,000000,4.83,5.07,4.79,5.03,336884,0
+TWI.US,D,20201118,000000,5,5.2,4.81,4.83,466972,0
+TWI.US,D,20201119,000000,4.83,4.96,4.74,4.87,252967,0
+TWI.US,D,20201120,000000,4.83,5.13,4.83,4.99,483403,0
+TWI.US,D,20201123,000000,4.94,5.285,4.94,5.22,532046,0
+TWI.US,D,20201124,000000,5.34,5.69,5.2986,5.45,687749,0
+TWI.US,D,20201125,000000,5.35,5.45,5.11,5.26,305262,0
+TWI.US,D,20201127,000000,5.25,5.35,5.13,5.2,282558,0
+TWI.US,D,20201130,000000,5.09,5.25,4.8,5.02,427140,0
+TWI.US,D,20201201,000000,5.05,5.24,4.95,5.03,234672,0
+TWI.US,D,20201202,000000,5.03,5.32,4.96,5.18,290418,0
+TWI.US,D,20201203,000000,5.23,5.545,5.19,5.44,251631,0
+TWI.US,D,20201204,000000,5.49,6,5.48,5.92,494518,0
+TWI.US,D,20201207,000000,5.95,6.07,5.27,5.3,546363,0
+TWI.US,D,20201208,000000,5.22,5.5,5.1,5.27,493418,0
+TWI.US,D,20201209,000000,5.28,5.545,5.25,5.44,419417,0
+TWI.US,D,20201210,000000,5.38,5.55,5.3458,5.52,184806,0
+TWI.US,D,20201211,000000,5.49,5.5,5.1501,5.24,380025,0
+TWI.US,D,20201214,000000,5.27,5.35,4.04,4.21,1555608,0
+TWI.US,D,20201215,000000,4.3,4.59,4.26,4.51,697373,0
+TWI.US,D,20201216,000000,4.46,4.52,4.3,4.43,481269,0
+TWI.US,D,20201217,000000,4.45,4.48,4.21,4.39,322190,0
+TWI.US,D,20201218,000000,4.46,4.5,4.23,4.41,1995862,0
+TWI.US,D,20201221,000000,4.24,4.89,4.24,4.64,479256,0
+TWI.US,D,20201222,000000,4.25,4.76,4.25,4.68,398293,0
+TWI.US,D,20201223,000000,4.71,4.96,4.65,4.9,287528,0
+TWI.US,D,20201224,000000,4.87,4.92,4.6555,4.7,132567,0
+TWI.US,D,20201228,000000,4.7,5.01,4.7,4.88,364913,0
+TWI.US,D,20201229,000000,4.96,5.17,4.77,4.83,392406,0
+TWI.US,D,20201230,000000,4.84,5.18,4.84,5,294187,0
+TWI.US,D,20201231,000000,4.97,5.13,4.78,4.86,253669,0
+TWI.US,D,20210104,000000,4.9,4.93,4.68,4.82,354231,0
+TWI.US,D,20210105,000000,4.87,5.5,4.83,5.22,767716,0
+TWI.US,D,20210106,000000,5.23,5.99,5.23,5.96,956222,0
+TWI.US,D,20210107,000000,6,6.27,5.985,6.25,530358,0
+TWI.US,D,20210108,000000,6.21,6.34,6.15,6.34,344601,0
+TWI.US,D,20210111,000000,6.25,6.6,6.2,6.54,486244,0
+TWI.US,D,20210112,000000,6.64,6.82,6.5801,6.82,401657,0
+TWI.US,D,20210113,000000,6.9,6.95,6.59,6.76,377012,0
+TWI.US,D,20210114,000000,6.84,7.47,6.78,7.11,899124,0
+TWI.US,D,20210115,000000,7.05,7.47,6.96,7.22,512644,0
+TWI.US,D,20210119,000000,7.25,7.8,7.25,7.43,488144,0
+TWI.US,D,20210120,000000,7.65,7.95,6.87,7.34,624053,0
+TWI.US,D,20210121,000000,7.3,7.3,6.61,6.66,482904,0
+TWI.US,D,20210122,000000,6.54,7.06,6.27,7.05,508227,0
+TWI.US,D,20210125,000000,7.05,7.2,6.56,6.74,391204,0
+TWI.US,D,20210126,000000,6.74,6.98,6.47,6.57,369616,0
+TWI.US,D,20210127,000000,6.4,6.8,6.3069,6.52,539752,0
+TWI.US,D,20210128,000000,6.6,6.88,6.5,6.7,411955,0
+TWI.US,D,20210129,000000,6.65,6.96,6.6,6.9,361276,0
+TWI.US,D,20210201,000000,6.92,7.42,6.92,7.29,508414,0
+TWI.US,D,20210202,000000,7.4,7.65,7.13,7.52,579250,0
+TWI.US,D,20210203,000000,7.6,7.7,7.13,7.4,450339,0
+TWI.US,D,20210204,000000,7.49,7.58,7.29,7.49,297374,0
+TWI.US,D,20210205,000000,7.5,7.5,6.94,7.21,470793,0
+TWI.US,D,20210208,000000,7.35,7.6,7.23,7.6,307130,0
+TWI.US,D,20210209,000000,7.56,8.7999,7.51,7.88,1203490,0
+TWI.US,D,20210210,000000,8,8,7.17,7.48,612980,0
+TWI.US,D,20210211,000000,7.51,7.65,7.2,7.6,398489,0
+TWI.US,D,20210212,000000,7.59,7.809,7.4078,7.79,230476,0
+TWI.US,D,20210216,000000,8.02,8.2132,7.81,7.88,361074,0
+TWI.US,D,20210217,000000,7.85,7.87,7.38,7.62,220858,0
+TWI.US,D,20210218,000000,7.57,7.76,7.15,7.31,457098,0
+TWI.US,D,20210219,000000,7.5,8.29,7.4,8.22,525905,0
+TWI.US,D,20210222,000000,8.24,8.73,8.2,8.35,394571,0
+TWI.US,D,20210223,000000,8.2,8.54,7.51,8.51,643611,0
+TWI.US,D,20210224,000000,8.66,9.07,8.37,8.6,382544,0
+TWI.US,D,20210225,000000,8.76,8.88,8.12,8.2,466996,0
+TWI.US,D,20210226,000000,8.2,8.63,7.86,8.27,495630,0
+TWI.US,D,20210301,000000,8.56,8.8,8.34,8.39,414807,0
+TWI.US,D,20210302,000000,8.4,8.67,8.14,8.25,262893,0
+TWI.US,D,20210303,000000,8.4,8.56,7.89,7.96,418173,0
+TWI.US,D,20210304,000000,8.35,8.48,7.52,8.14,767856,0
+TWI.US,D,20210305,000000,8.4,8.42,7.17,7.79,694634,0
+TWI.US,D,20210308,000000,7.87,7.96,7.58,7.63,400385,0
+TWI.US,D,20210309,000000,7.79,7.93,7.53,7.85,333559,0
+TWI.US,D,20210310,000000,7.92,8.35,7.89,8.31,479810,0
+TWI.US,D,20210311,000000,8.44,8.77,8.41,8.58,383311,0
+TWI.US,D,20210312,000000,8.6,8.75,8.43,8.53,261916,0
+TWI.US,D,20210315,000000,8.52,9.41,8.15,9.32,926180,0
+TWI.US,D,20210316,000000,9.41,10.46,9.2,9.88,2546176,0
+TWI.US,D,20210317,000000,9.91,10.61,9.71,10.47,765755,0
+TWI.US,D,20210318,000000,10.48,10.77,9.61,9.69,635510,0
+TWI.US,D,20210319,000000,9.89,10.18,9.32,10.15,956799,0
+TWI.US,D,20210322,000000,10.25,10.3,9.55,10.05,563211,0
+TWI.US,D,20210323,000000,9.82,10.01,8.86,8.95,716983,0
+TWI.US,D,20210324,000000,9.18,9.58,8.8,8.81,357638,0
+TWI.US,D,20210325,000000,8.52,9.2,8.43,9.12,559087,0
+TWI.US,D,20210326,000000,9.21,9.31,8.78,9.19,791705,0
+TWI.US,D,20210329,000000,9.05,9.75,9.05,9.23,497034,0
+TWI.US,D,20210330,000000,9.34,9.79,9.2,9.66,365386,0
+TWI.US,D,20210331,000000,9.83,9.9,9.03,9.28,986190,0
+TWI.US,D,20210401,000000,9.21,9.69,9.21,9.61,328225,0
+TWI.US,D,20210405,000000,9.75,10.25,9.75,10.07,442370,0
+TWI.US,D,20210406,000000,10.09,10.37,10,10.19,433824,0
+TWI.US,D,20210407,000000,10.11,10.15,9.62,9.71,330471,0
+TWI.US,D,20210408,000000,9.78,9.8799,9.43,9.73,312084,0
+TWI.US,D,20210409,000000,9.63,10.13,9.485,9.97,648951,0
+TWI.US,D,20210412,000000,10,10.12,9.65,10.02,360179,0
+TWI.US,D,20210413,000000,10.13,10.35,9.811,10.22,457226,0
+TWI.US,D,20210414,000000,10.27,10.62,10.11,10.16,511785,0
+TWI.US,D,20210415,000000,10.27,10.27,9.8,10.1,234128,0
+TWI.US,D,20210416,000000,10.14,10.24,9.71,10.14,355476,0
+TWI.US,D,20210419,000000,10,10.13,9.6,9.96,410494,0
+TWI.US,D,20210420,000000,9.82,9.96,9.43,9.59,419925,0
+TWI.US,D,20210421,000000,9.49,10.38,9.4716,10.21,469470,0
+TWI.US,D,20210422,000000,10.28,10.8192,10.12,10.37,588161,0
+TWI.US,D,20210423,000000,10.44,11.1,10.31,11.01,546156,0
+TWI.US,D,20210426,000000,11.08,11.11,10.53,10.7,506720,0
+TWI.US,D,20210427,000000,10.7,10.95,10.65,10.91,275961,0
+TWI.US,D,20210428,000000,10.92,11.25,10.75,11.13,320598,0
+TWI.US,D,20210429,000000,11.25,11.27,10.51,10.73,391570,0
+TWI.US,D,20210430,000000,10.74,11.16,10.65,10.79,379933,0
+TWI.US,D,20210503,000000,10.91,11.45,10.8,11.41,676797,0
+TWI.US,D,20210504,000000,11.27,11.4,10.53,11.25,568089,0
+TWI.US,D,20210505,000000,11.39,11.39,11.04,11.11,260049,0
+TWI.US,D,20210506,000000,11.02,11.1055,9.97,10.86,1016880,0
+TWI.US,D,20210507,000000,10.94,11.39,10.66,11.29,495592,0
+TWI.US,D,20210510,000000,11.45,11.82,10.82,10.85,743630,0
+TWI.US,D,20210511,000000,10.63,11.07,10.4,10.48,352559,0
+TWI.US,D,20210512,000000,10.4,10.63,9.92,10.01,428642,0
+TWI.US,D,20210513,000000,10.05,10.48,9.87,10.01,311536,0
+TWI.US,D,20210514,000000,10.18,10.27,9.97,10.27,615543,0
+TWI.US,D,20210517,000000,10.11,10.24,9.77,9.86,374522,0
+TWI.US,D,20210518,000000,9.83,9.908,9.41,9.42,475144,0
+TWI.US,D,20210519,000000,9.27,9.34,8.9,9.19,371302,0
+TWI.US,D,20210520,000000,9.24,9.29,8.92,9.24,371504,0
+TWI.US,D,20210521,000000,9.36,9.63,9.19,9.32,370226,0
+TWI.US,D,20210524,000000,9.3,9.32,9.03,9.21,439147,0
+TWI.US,D,20210525,000000,9.15,9.45,9,9,388762,0
+TWI.US,D,20210526,000000,9.05,9.23,8.91,9.2,353048,0
+TWI.US,D,20210527,000000,9.35,9.52,9.15,9.45,372591,0
+TWI.US,D,20210528,000000,9.4,9.44,9.12,9.29,368293,0
+TWI.US,D,20210601,000000,9.35,10.0299,9.35,9.99,445664,0
+TWI.US,D,20210602,000000,10.02,10.05,9.52,9.58,386108,0
+TWI.US,D,20210603,000000,9.5,9.7,9.28,9.45,293947,0
+TWI.US,D,20210604,000000,9.5,9.63,9.32,9.56,252878,0
+TWI.US,D,20210607,000000,9.66,9.69,9.4133,9.62,395461,0
+TWI.US,D,20210608,000000,9.61,10.13,9.58,9.97,560900,0
+TWI.US,D,20210609,000000,9.97,9.98,9.66,9.67,358699,0
+TWI.US,D,20210610,000000,9.66,9.74,9.31,9.33,382068,0
+TWI.US,D,20210611,000000,9.3,9.56,9.25,9.27,205927,0
+TWI.US,D,20210614,000000,9.29,9.42,9.02,9.12,396958,0
+TWI.US,D,20210615,000000,9.17,9.33,9.1,9.31,313673,0
+TWI.US,D,20210616,000000,9.15,9.26,8.96,9.16,489865,0
+TWI.US,D,20210617,000000,9.17,9.25,8.17,8.44,773154,0
+TWI.US,D,20210618,000000,8.25,8.4,8.1043,8.14,734766,0
+TWI.US,D,20210621,000000,8.31,8.71,8.2625,8.49,559131,0
+TWI.US,D,20210622,000000,8.51,8.6,8.27,8.42,711867,0
+TWI.US,D,20210623,000000,8.31,8.71,8.28,8.48,617415,0
+TWI.US,D,20210624,000000,8.56,8.86,8.4,8.74,495016,0
+TWI.US,D,20210625,000000,8.75,9.02,8.51,8.61,6357244,0
+TWI.US,D,20210628,000000,8.51,8.52,8.11,8.27,570568,0
+TWI.US,D,20210629,000000,8.42,8.42,8.11,8.17,310340,0
+TWI.US,D,20210630,000000,8.1,8.5,8,8.48,966554,0
+TWI.US,D,20210701,000000,8.5,8.64,8.35,8.53,634997,0
+TWI.US,D,20210702,000000,8.54,8.54,8.15,8.17,273812,0
+TWI.US,D,20210706,000000,8.1,8.1,7.85,7.9,491923,0
+TWI.US,D,20210707,000000,7.78,8,7.61,7.99,501364,0
+TWI.US,D,20210708,000000,7.7,8.15,7.65,7.82,418298,0
+TWI.US,D,20210709,000000,8.01,8.31,7.9675,8.13,235564,0
+TWI.US,D,20210712,000000,8.02,8.31,7.9253,8.3,229178,0
+TWI.US,D,20210713,000000,8.28,8.3,7.83,7.89,278260,0
+TWI.US,D,20210714,000000,7.97,8.1,7.81,7.9,272522,0
+TWI.US,D,20210715,000000,7.77,8.1,7.7401,7.75,363735,0
+TWI.US,D,20210716,000000,7.87,7.95,7.32,7.35,357919,0
+TWI.US,D,20210719,000000,7.03,7.24,6.86,7.1,453898,0
+TWI.US,D,20210720,000000,7.1,7.595,7.01,7.51,457160,0
+TWI.US,D,20210721,000000,7.6,7.8,7.32,7.47,338604,0
+TWI.US,D,20210722,000000,7.44,7.47,7.28,7.32,184852,0
+TWI.US,D,20210723,000000,7.33,7.54,7.28,7.54,250390,0
+TWI.US,D,20210726,000000,7.55,7.93,7.55,7.81,305559,0
+TWI.US,D,20210727,000000,7.61,7.73,7.33,7.38,262506,0
+TWI.US,D,20210728,000000,7.52,7.89,7.47,7.76,397160,0
+TWI.US,D,20210729,000000,8.31,8.48,8.05,8.31,492814,0
+TWI.US,D,20210730,000000,8.37,8.83,8.2,8.62,614109,0
+TWI.US,D,20210802,000000,8.67,9.15,8.43,8.45,716367,0
+TWI.US,D,20210803,000000,8.52,8.52,7.94,8.23,438834,0
+TWI.US,D,20210804,000000,8.1,8.23,7.88,8.01,525952,0
+TWI.US,D,20210805,000000,8.11,8.45,8.1,8.43,328045,0
+TWI.US,D,20210806,000000,8.35,8.74,8.3,8.65,302835,0
+TWI.US,D,20210809,000000,8.65,8.73,8.49,8.62,289829,0
+TWI.US,D,20210810,000000,8.7,9.21,8.53,9.16,276138,0
+TWI.US,D,20210811,000000,9.15,9.275,8.98,9.26,214462,0
+TWI.US,D,20210812,000000,9.31,9.33,9.06,9.18,188145,0
+TWI.US,D,20210813,000000,9.18,9.24,8.97,9.13,246179,0
+TWI.US,D,20210816,000000,9.05,9.105,8.68,8.68,211156,0
+TWI.US,D,20210817,000000,8.62,8.62,8.26,8.32,197219,0
+TWI.US,D,20210818,000000,8.16,8.49,8.06,8.2,207399,0
+TWI.US,D,20210819,000000,8.07,8.12,7.6,7.71,374773,0
+TWI.US,D,20210820,000000,7.74,7.98,7.66,7.92,190835,0
+TWI.US,D,20210823,000000,8.1,8.31,8.1,8.24,177279,0
+TWI.US,D,20210824,000000,8.35,8.47,8.17,8.35,207743,0
+TWI.US,D,20210825,000000,8.28,8.48,8.21,8.28,172026,0
+TWI.US,D,20210826,000000,8.21,8.26,8,8,150218,0
+TWI.US,D,20210827,000000,8.07,8.44,8.01,8.43,259777,0
+TWI.US,D,20210830,000000,8.5,8.5194,8.25,8.36,176394,0
+TWI.US,D,20210831,000000,8.37,8.42,8.15,8.31,212325,0
+TWI.US,D,20210901,000000,8.35,8.35,7.95,8.03,311775,0
+TWI.US,D,20210902,000000,8.11,8.2,7.96,7.99,263347,0
+TWI.US,D,20210903,000000,7.96,8.05,7.81,7.94,362867,0
+TWI.US,D,20210907,000000,7.95,7.95,7.63,7.8,435606,0
+TWI.US,D,20210908,000000,7.82,7.82,7.33,7.36,324226,0
+TWI.US,D,20210909,000000,7.38,7.59,7.29,7.33,374490,0
+TWI.US,D,20210910,000000,7.43,7.445,7.11,7.11,227459,0
+TWI.US,D,20210913,000000,7.2,7.33,7.04,7.32,243495,0
+TWI.US,D,20210914,000000,7.36,7.37,7.02,7.04,165725,0
+TWI.US,D,20210915,000000,7.04,7.23,7,7.2,202693,0
+TWI.US,D,20210916,000000,7.23,7.26,7.045,7.25,152223,0
+TWI.US,D,20210917,000000,7.24,7.38,6.97,7.36,787605,0
+TWI.US,D,20210920,000000,7.04,7.17,6.94,7.09,246105,0
+TWI.US,D,20210921,000000,7.2,7.27,6.94,7.02,213594,0
+TWI.US,D,20210922,000000,7.06,7.37,7.02,7.1,253063,0
+TWI.US,D,20210923,000000,7.21,7.45,7.21,7.32,172166,0
+TWI.US,D,20210924,000000,7.27,7.38,7.17,7.17,203482,0
+TWI.US,D,20210927,000000,7.24,7.74,7.24,7.48,479768,0
+TWI.US,D,20210928,000000,7.41,7.65,7.41,7.57,147220,0
+TWI.US,D,20210929,000000,7.61,7.61,7.37,7.39,100851,0
+TWI.US,D,20210930,000000,7.45,7.45,7.14,7.16,183204,0
+TWI.US,D,20211001,000000,7.23,7.34,7.11,7.23,306965,0
+TWI.US,D,20211004,000000,7.18,7.25,7.12,7.2,242104,0
+TWI.US,D,20211005,000000,7.24,7.335,7.0704,7.31,254277,0
+TWI.US,D,20211006,000000,7.16,7.1719,6.77,6.79,340700,0
+TWI.US,D,20211007,000000,6.88,7.2,6.75,7.17,420306,0
+TWI.US,D,20211008,000000,7.17,7.37,7.17,7.18,248716,0
+TWI.US,D,20211011,000000,7.21,7.26,6.84,6.85,157089,0
+TWI.US,D,20211012,000000,6.85,6.98,6.74,6.86,230801,0
+TWI.US,D,20211013,000000,6.83,6.91,6.71,6.85,128423,0
+TWI.US,D,20211014,000000,6.96,7.15,6.87,7.11,180278,0
+TWI.US,D,20211015,000000,7.3,7.32,7.1,7.11,207922,0
+TWI.US,D,20211018,000000,7.01,7.16,6.96,7.07,125149,0
+TWI.US,D,20211019,000000,7.14,7.15,7.009,7.06,142700,0
+TWI.US,D,20211020,000000,7.07,7.34,6.93,7.3,182632,0
+TWI.US,D,20211021,000000,7.28,7.49,7.18,7.34,220495,0
+TWI.US,D,20211022,000000,7.37,7.38,7.13,7.22,110867,0
+TWI.US,D,20211025,000000,7.25,7.5,7.2,7.46,323976,0
+TWI.US,D,20211026,000000,7.46,7.46,7.02,7.03,229756,0
+TWI.US,D,20211027,000000,6.99,7.01,6.75,6.78,259829,0
+TWI.US,D,20211028,000000,6.79,7.11,6.75,7.09,332810,0
+TWI.US,D,20211029,000000,7.11,7.24,7.08,7.22,210279,0
+TWI.US,D,20211101,000000,7.3,7.66,7.3,7.55,319819,0
+TWI.US,D,20211102,000000,7.66,7.66,7.36,7.47,155936,0
+TWI.US,D,20211103,000000,7.42,7.82,7.34,7.8,467225,0
+TWI.US,D,20211104,000000,7.8,8.39,7.73,8.24,766606,0
+TWI.US,D,20211105,000000,8.45,8.59,8.19,8.42,406553,0
+TWI.US,D,20211108,000000,8.62,8.65,8.22,8.23,231619,0
+TWI.US,D,20211109,000000,8.26,8.32,8.1,8.23,153670,0
+TWI.US,D,20211110,000000,8.15,8.21,8.035,8.11,214061,0
+TWI.US,D,20211111,000000,8.18,8.3,8.07,8.23,132674,0
+TWI.US,D,20211112,000000,8.3,8.3,8.175,8.2,207589,0
+TWI.US,D,20211115,000000,8.28,8.3,8.13,8.27,316119,0
+TWI.US,D,20211116,000000,8.22,8.25,8.13,8.18,238588,0
+TWI.US,D,20211117,000000,8.1,8.16,7.92,8.03,180979,0
+TWI.US,D,20211118,000000,8.03,8.05,7.8,7.83,213865,0
+TWI.US,D,20211119,000000,7.78,7.851,7.7,7.71,190750,0
+TWI.US,D,20211122,000000,7.78,8.05,7.74,7.8,161036,0
+TWI.US,D,20211123,000000,7.8,7.9096,7.66,7.72,184749,0
+TWI.US,D,20211124,000000,7.69,8.06,7.65,7.75,445931,0
+TWI.US,D,20211126,000000,7.51,7.51,6.961,7.51,319333,0
+TWI.US,D,20211129,000000,7.66,7.66,7.195,7.39,426599,0
+TWI.US,D,20211130,000000,7.24,7.385,6.78,6.89,408949,0
+TWI.US,D,20211201,000000,7.14,7.22,6.69,6.7,395074,0
+TWI.US,D,20211202,000000,6.74,6.915,6.7,6.88,254333,0
+TWI.US,D,20211203,000000,6.91,6.97,6.74,6.96,330758,0
+TWI.US,D,20211206,000000,7.1,7.69,7.02,7.51,767085,0
+TWI.US,D,20211207,000000,7.67,8.2,7.67,8.12,421315,0
+TWI.US,D,20211208,000000,8.12,8.28,8.03,8.07,256404,0
+TWI.US,D,20211209,000000,8.07,8.25,8.02,8.08,205753,0
+TWI.US,D,20211210,000000,8.22,8.25,7.92,8.03,230673,0
+TWI.US,D,20211213,000000,7.98,8.22,7.8804,8.08,304082,0
+TWI.US,D,20211214,000000,7.99,8.295,7.87,8.04,424936,0
+TWI.US,D,20211215,000000,8.06,8.21,7.82,8.18,370138,0
+TWI.US,D,20211216,000000,8.25,8.3,7.8,7.85,290495,0
+TWI.US,D,20211217,000000,7.8,7.97,7.63,7.8,1490832,0
+TWI.US,D,20211220,000000,7.6,7.61,7.03,7.26,399920,0
+TWI.US,D,20211221,000000,7.35,7.62,7.33,7.59,274971,0
+TWI.US,D,20211222,000000,7.675,8.83,7.65,8.83,761210,0
+TWI.US,D,20211223,000000,8.87,9.63,8.67,9.4,707215,0
+TWI.US,D,20211227,000000,9.53,10.19,9.45,10.14,557826,0
+TWI.US,D,20211228,000000,10.11,10.9,10.11,10.83,914990,0
+TWI.US,D,20211229,000000,10.77,11.41,10.67,10.93,792594,0
+TWI.US,D,20211230,000000,10.88,11.34,10.86,11.02,390828,0
+TWI.US,D,20211231,000000,11.01,11.19,10.75,10.96,956328,0
+TWI.US,D,20220103,000000,11.09,11.45,10.8,11.03,569753,0
+TWI.US,D,20220104,000000,11.17,11.89,11.12,11.8,719655,0
+TWI.US,D,20220105,000000,11.75,11.92,10.97,11,550103,0
+TWI.US,D,20220106,000000,11.02,11.58,10.88,11.37,522041,0
+TWI.US,D,20220107,000000,11.39,11.39,10.8405,11.06,499102,0
+TWI.US,D,20220110,000000,10.9,10.92,10.57,10.82,294753,0
+TWI.US,D,20220111,000000,10.9,11.22,10.72,11.13,303140,0
+TWI.US,D,20220112,000000,11.22,11.57,10.9,11.07,633168,0
+TWI.US,D,20220113,000000,11.25,11.599,10.99,11.12,515992,0
+TWI.US,D,20220114,000000,10.85,11.11,10.62,11.09,693854,0
+TWI.US,D,20220118,000000,11,11.1734,10.82,11.07,344860,0
+TWI.US,D,20220119,000000,11.16,11.3,10.37,10.41,549921,0
+TWI.US,D,20220120,000000,10.48,10.685,9.93,9.98,577543,0
+TWI.US,D,20220121,000000,9.85,10.36,9.67,9.83,556906,0
+TWI.US,D,20220124,000000,9.51,9.88,9.22,9.85,470278,0
+TWI.US,D,20220125,000000,9.56,9.88,9.29,9.77,261608,0
+TWI.US,D,20220126,000000,10.02,10.32,9.68,9.83,287967,0
+TWI.US,D,20220127,000000,9.96,10.1,9.37,9.47,347254,0
+TWI.US,D,20220128,000000,9.41,9.66,9.1863,9.66,312450,0
+TWI.US,D,20220131,000000,9.51,9.75,9.35,9.75,278362,0
+TWI.US,D,20220201,000000,9.72,9.91,9.54,9.88,479589,0
+TWI.US,D,20220202,000000,9.88,9.88,9.38,9.72,280166,0
+TWI.US,D,20220203,000000,9.54,9.92,9.471,9.71,246013,0
+TWI.US,D,20220204,000000,9.64,9.85,9.38,9.78,357420,0
+TWI.US,D,20220207,000000,9.74,10.09,9.74,9.99,254191,0
+TWI.US,D,20220208,000000,10.04,10.6,10.01,10.55,330271,0
+TWI.US,D,20220209,000000,10.69,11.03,10.69,10.86,378587,0
+TWI.US,D,20220210,000000,10.62,10.97,10.57,10.67,270098,0
+TWI.US,D,20220211,000000,10.67,10.86,10.32,10.5,363161,0
+TWI.US,D,20220214,000000,10.51,11.09,10.46,11.04,517357,0
+TWI.US,D,20220215,000000,11.14,11.72,11.14,11.6,466606,0
+TWI.US,D,20220216,000000,11.56,12.15,11.48,12.01,562597,0
+TWI.US,D,20220217,000000,11.92,11.92,11.301,11.43,415335,0
+TWI.US,D,20220218,000000,11.33,11.59,11.13,11.19,244519,0
+TWI.US,D,20220222,000000,11.19,11.31,10.81,10.88,300524,0
+TWI.US,D,20220223,000000,11.1,11.19,10.6,10.64,267161,0
+TWI.US,D,20220224,000000,10.29,11.12,10.07,11.11,451382,0
+TWI.US,D,20220225,000000,11.21,11.47,11.03,11.45,358550,0
+TWI.US,D,20220228,000000,11.26,11.6,11.12,11.2,385096,0
+TWI.US,D,20220301,000000,11.1,11.295,10.81,10.92,432320,0
+TWI.US,D,20220302,000000,11.1,11.74,11.1,11.62,631904,0
+TWI.US,D,20220303,000000,12.21,13.81,11.46,11.66,1293304,0
+TWI.US,D,20220304,000000,11.47,12.59,11.47,12.33,851818,0
+TWI.US,D,20220307,000000,12.34,12.5517,10.8901,10.98,537840,0
+TWI.US,D,20220308,000000,11.09,11.68,10.85,11.04,517712,0
+TWI.US,D,20220309,000000,11.34,11.96,11.2,11.96,426653,0
+TWI.US,D,20220310,000000,11.63,12.94,11.55,12.83,647289,0
+TWI.US,D,20220311,000000,12.92,13.92,12.7401,13.84,1023703,0
+TWI.US,D,20220314,000000,14.23,14.65,12.45,12.68,1101895,0
+TWI.US,D,20220315,000000,12.73,13.46,12.29,13.42,573222,0
+TWI.US,D,20220316,000000,13.45,14.44,13.305,14.41,988534,0
+TWI.US,D,20220317,000000,14.28,14.29,13.84,14.1,338741,0
+TWI.US,D,20220318,000000,14.17,14.45,13.91,14.23,843054,0
+TWI.US,D,20220321,000000,14.23,14.62,14.0392,14.48,386233,0
+TWI.US,D,20220322,000000,14.59,15.18,14.55,14.83,403974,0
+TWI.US,D,20220323,000000,14.6,14.98,14.431,14.8,353006,0
+TWI.US,D,20220324,000000,14.95,15.06,14.561,15.03,315920,0
+TWI.US,D,20220325,000000,15,15.77,15,15.75,707456,0
+TWI.US,D,20220328,000000,15.75,15.75,14.4216,14.5,497840,0
+TWI.US,D,20220329,000000,14.57,14.94,14.41,14.74,443926,0
+TWI.US,D,20220330,000000,14.6,15.1,14.46,14.49,452901,0
+TWI.US,D,20220331,000000,14.45,15.11,14.4,14.73,435519,0
+TWI.US,D,20220401,000000,14.89,15.1731,14.27,14.47,339418,0
+TWI.US,D,20220404,000000,14.47,14.74,14.36,14.52,329758,0
+TWI.US,D,20220405,000000,14.54,14.8,13.51,13.61,624389,0
+TWI.US,D,20220406,000000,13.49,13.49,13.06,13.09,476182,0
+TWI.US,D,20220407,000000,13.05,13.3,12.9,13.12,381875,0
+TWI.US,D,20220408,000000,13.13,13.45,12.91,13.02,274711,0
+TWI.US,D,20220411,000000,13,13.4242,12.75,13.16,289146,0
+TWI.US,D,20220412,000000,13.31,14.32,13.31,14.09,887181,0
+TWI.US,D,20220413,000000,14.2,14.66,14.0749,14.57,399006,0
+TWI.US,D,20220414,000000,14.65,14.91,14.515,14.84,416853,0
+TWI.US,D,20220418,000000,14.73,15.27,14.62,15.06,438233,0
+TWI.US,D,20220419,000000,15.09,15.11,14.77,14.96,332573,0
+TWI.US,D,20220420,000000,15.23,15.53,15,15.23,243022,0
+TWI.US,D,20220421,000000,15.5,15.5,14.58,14.75,255075,0
+TWI.US,D,20220422,000000,14.52,14.8,13.9,14.1,381778,0
+TWI.US,D,20220425,000000,13.82,14.02,13.435,13.87,347512,0
+TWI.US,D,20220426,000000,13.71,13.84,13.39,13.52,399916,0
+TWI.US,D,20220427,000000,13.6,14.45,13.6,14.12,374455,0
+TWI.US,D,20220428,000000,14.28,14.3065,13.45,14.01,271381,0
+TWI.US,D,20220429,000000,13.95,14.41,13.81,13.86,405314,0
+TWI.US,D,20220502,000000,13.75,13.875,13.28,13.87,476506,0
+TWI.US,D,20220503,000000,14.32,16.35,14.32,16.14,1220884,0
+TWI.US,D,20220504,000000,16.23,17.26,16.15,17.25,1066257,0
+TWI.US,D,20220505,000000,17.13,17.6,15.64,16.08,827752,0
+TWI.US,D,20220506,000000,16.1,16.12,15.23,15.59,450685,0
+TWI.US,D,20220509,000000,15.21,15.57,14.84,15.02,410700,0
+TWI.US,D,20220510,000000,15.3,15.5299,14.595,15.19,437154,0
+TWI.US,D,20220511,000000,15.24,15.9022,15.08,15.31,484576,0
+TWI.US,D,20220512,000000,15.25,15.31,14.36,14.91,543964,0
+TWI.US,D,20220513,000000,15.25,16.965,15.2,16.7,646840,0
+TWI.US,D,20220516,000000,16.67,17.44,16.32,17.2,1040679,0
+TWI.US,D,20220517,000000,17.61,18.45,17.2401,18.28,705232,0
+TWI.US,D,20220518,000000,18.25,18.89,17.57,17.74,708169,0
+TWI.US,D,20220519,000000,17.37,17.58,16.36,17.04,704509,0
+TWI.US,D,20220520,000000,17.2,17.34,15.2,15.66,1052546,0
+TWI.US,D,20220523,000000,15.71,17.08,15.71,17.02,687125,0
+TWI.US,D,20220524,000000,16.72,17.46,16.49,17.43,474690,0
+TWI.US,D,20220525,000000,17.38,18.2494,17.1,18.01,420385,0
+TWI.US,D,20220526,000000,18.1,18.28,17.825,17.93,399656,0
+TWI.US,D,20220527,000000,18.2,18.58,18.07,18.38,597214,0
+TWI.US,D,20220531,000000,18.39,18.39,17.63,18.21,1328804,0
+TWI.US,D,20220601,000000,18.35,18.375,17.66,17.99,575160,0
+TWI.US,D,20220602,000000,18.18,19.23,18.1476,19.22,573606,0
+TWI.US,D,20220603,000000,19.2,19.2,18.43,18.61,718112,0
+TWI.US,D,20220606,000000,18.9,19.57,18.841,19.48,607451,0
+TWI.US,D,20220607,000000,19.26,19.66,19.06,19.6,427847,0
+TWI.US,D,20220608,000000,19.46,19.46,18.74,18.88,325501,0
+TWI.US,D,20220609,000000,18.66,18.95,18.31,18.76,390385,0
+TWI.US,D,20220610,000000,18.27,18.7,17.6,17.82,514644,0
+TWI.US,D,20220613,000000,17,17.28,16.45,16.64,618699,0
+TWI.US,D,20220614,000000,16.82,19.15,16.82,19.15,923787,0
+TWI.US,D,20220615,000000,19.23,19.81,19.02,19.13,891150,0
+TWI.US,D,20220616,000000,18.53,18.74,17.5,18.08,696300,0
+TWI.US,D,20220617,000000,18.21,18.58,17.36,17.52,1702790,0
+TWI.US,D,20220621,000000,18,18.9399,17.31,18.67,711958,0
+TWI.US,D,20220622,000000,18.16,18.778,17.8,17.8,402027,0
+TWI.US,D,20220623,000000,17.63,17.825,13.936,14.51,1867389,0
+TWI.US,D,20220624,000000,14.77,16.045,14.74,15.89,2390205,0
+TWI.US,D,20220627,000000,15.91,16.65,15.77,16.33,504833,0
+TWI.US,D,20220628,000000,16.6,16.95,16.01,16.07,400428,0
+TWI.US,D,20220629,000000,16.09,16.09,14.6815,14.91,564445,0
+TWI.US,D,20220630,000000,14.54,15.3929,14.31,15.1,673325,0
+TWI.US,D,20220701,000000,15,15.12,14.15,14.18,838886,0
+TWI.US,D,20220705,000000,13.67,13.94,13.34,13.84,789257,0
+TWI.US,D,20220706,000000,13.83,14,12.6156,13.3,547003,0
+TWI.US,D,20220707,000000,13.69,14.54,13.69,14.27,604829,0
+TWI.US,D,20220708,000000,14.26,14.47,13.82,14.08,427339,0
+TWI.US,D,20220711,000000,14.08,14.73,13.87,13.96,600376,0
+TWI.US,D,20220712,000000,13.83,14.6,13.8,14.18,663436,0
+TWI.US,D,20220713,000000,14,14.46,13.68,13.85,488528,0
+TWI.US,D,20220714,000000,13.62,13.76,13.2574,13.72,269977,0
+TWI.US,D,20220715,000000,14.06,14.34,13.54,14.26,471589,0
+TWI.US,D,20220718,000000,14.49,14.84,14.12,14.2,299072,0
+TWI.US,D,20220719,000000,14.55,15.77,14.55,15.74,558180,0
+TWI.US,D,20220720,000000,15.67,15.82,15.31,15.71,377130,0
+TWI.US,D,20220721,000000,15.58,15.83,15.18,15.71,433113,0
+TWI.US,D,20220722,000000,15.77,15.86,14.92,15.22,283058,0
+TWI.US,D,20220725,000000,15.26,15.84,14.97,15.62,440696,0
+TWI.US,D,20220726,000000,15.41,15.91,15.41,15.73,312094,0
+TWI.US,D,20220727,000000,16.01,16.23,15.66,16.11,340722,0
+TWI.US,D,20220728,000000,16.27,16.505,15.78,16.19,283189,0
+TWI.US,D,20220729,000000,16.25,16.93,16.205,16.76,471337,0
+TWI.US,D,20220801,000000,17,17.18,16.33,16.97,552574,0
+TWI.US,D,20220802,000000,17,17.1651,14.08,14.17,1470897,0
+TWI.US,D,20220803,000000,14.24,14.67,14.18,14.63,800080,0
+TWI.US,D,20220804,000000,14.66,14.855,14.24,14.33,631225,0
+TWI.US,D,20220805,000000,14.14,14.75,14.08,14.75,436599,0
+TWI.US,D,20220808,000000,14.75,15.2998,14.75,15.07,438138,0
+TWI.US,D,20220809,000000,14.94,15.07,14.42,14.67,477209,0
+TWI.US,D,20220810,000000,15,15.61,14.95,15.36,515054,0
+TWI.US,D,20220811,000000,15.75,15.88,15.32,15.38,277988,0
+TWI.US,D,20220812,000000,15.31,15.735,15.21,15.67,256306,0
+TWI.US,D,20220815,000000,15.4,15.83,15.1512,15.82,361498,0
+TWI.US,D,20220816,000000,15.78,15.78,15.09,15.17,382297,0
+TWI.US,D,20220817,000000,14.87,15.33,14.79,15.15,286069,0
+TWI.US,D,20220818,000000,15.2,15.85,15.2,15.75,246865,0
+TWI.US,D,20220819,000000,15.44,15.55,15.2,15.51,211332,0
+TWI.US,D,20220822,000000,15.25,15.35,15.01,15.28,230305,0
+TWI.US,D,20220823,000000,15.34,16.1799,15.34,16.02,328076,0
+TWI.US,D,20220824,000000,16,16.03,15.68,15.92,234257,0
+TWI.US,D,20220825,000000,15.76,16.4443,15.76,16.25,376281,0
+TWI.US,D,20220826,000000,16.25,16.47,15.26,15.37,321244,0
+TWI.US,D,20220829,000000,15.04,15.3,14.94,14.98,207388,0
+TWI.US,D,20220830,000000,14.95,14.97,14.11,14.23,383555,0
+TWI.US,D,20220831,000000,14.27,14.32,13.9,14.03,382304,0
+TWI.US,D,20220901,000000,13.78,13.88,13.36,13.57,345995,0
+TWI.US,D,20220902,000000,13.89,13.8912,13.14,13.35,517182,0
+TWI.US,D,20220906,000000,13.6,13.65,12.85,13.08,578206,0
+TWI.US,D,20220907,000000,12.94,13.17,12.5605,13.09,483688,0
+TWI.US,D,20220908,000000,12.95,12.96,12.59,12.64,314944,0
+TWI.US,D,20220909,000000,12.96,13.69,12.96,13.67,363163,0
+TWI.US,D,20220912,000000,13.9,14.07,13.76,13.98,352045,0
+TWI.US,D,20220913,000000,13.43,13.765,13.06,13.23,323952,0
+TWI.US,D,20220914,000000,13.31,13.49,13.08,13.41,302188,0
+TWI.US,D,20220915,000000,13.29,13.63,13.15,13.27,335446,0
+TWI.US,D,20220916,000000,13.1,13.16,12.66,13.08,688583,0
+TWI.US,D,20220919,000000,12.83,13.63,12.83,13.5,305024,0
+TWI.US,D,20220920,000000,13.34,13.54,13.035,13.34,259590,0
+TWI.US,D,20220921,000000,13.4,13.52,12.79,12.81,255356,0
+TWI.US,D,20220922,000000,12.79,12.88,12.55,12.57,252181,0
+TWI.US,D,20220923,000000,12.14,12.29,11.79,11.99,416094,0
+TWI.US,D,20220926,000000,11.82,12.115,11.57,11.64,542387,0
+TWI.US,D,20220927,000000,11.89,12.29,11.8,12.02,488439,0
+TWI.US,D,20220928,000000,12.12,12.56,11.99,12.46,325217,0
+TWI.US,D,20220929,000000,12.15,12.26,11.72,12.25,400373,0
+TWI.US,D,20220930,000000,12.26,12.61,12.09,12.14,1253219,0
+TWI.US,D,20221003,000000,12.48,13.005,12.155,12.84,460912,0
+TWI.US,D,20221004,000000,13.25,13.42,12.84,13.19,349137,0
+TWI.US,D,20221005,000000,12.88,13.35,12.88,13.26,233796,0
+TWI.US,D,20221006,000000,13.1,13.53,13.06,13.21,252637,0
+TWI.US,D,20221007,000000,13.11,13.14,12.62,12.79,298690,0
+TWI.US,D,20221010,000000,12.94,13.23,12.87,13.03,285704,0
+TWI.US,D,20221011,000000,12.92,13.35,12.575,12.91,487781,0
+TWI.US,D,20221012,000000,12.91,13.06,12.475,12.75,298469,0
+TWI.US,D,20221013,000000,12.55,13.52,12.2807,13.38,351693,0
+TWI.US,D,20221014,000000,13.56,13.56,12.36,12.37,295651,0
+TWI.US,D,20221017,000000,12.74,13.54,12.74,13.22,478682,0
+TWI.US,D,20221018,000000,13.6,13.75,12.92,13.16,477135,0
+TWI.US,D,20221019,000000,13.05,13.41,13.05,13.32,385220,0
+TWI.US,D,20221020,000000,13.38,13.57,12.83,13.02,244717,0
+TWI.US,D,20221021,000000,13.11,13.72,12.95,13.6,292905,0
+TWI.US,D,20221024,000000,13.66,13.85,13.46,13.66,331233,0
+TWI.US,D,20221025,000000,13.65,14.55,13.48,14.5,436315,0
+TWI.US,D,20221026,000000,14.6324,14.9,14.35,14.38,304070,0
+TWI.US,D,20221027,000000,14.56,14.98,14.28,14.37,329912,0
+TWI.US,D,20221028,000000,14.51,14.88,14.35,14.77,335134,0
+TWI.US,D,20221031,000000,14.67,15.26,14.665,14.96,361889,0
+TWI.US,D,20221101,000000,15.11,15.25,14.78,15.09,291342,0
+TWI.US,D,20221102,000000,15,15.44,14.59,14.62,349503,0
+TWI.US,D,20221103,000000,14.59,14.99,14.34,14.69,229646,0
+TWI.US,D,20221104,000000,15.03,15.42,14.73,15.03,251285,0
+TWI.US,D,20221107,000000,15.06,15.22,14.46,14.94,328159,0
+TWI.US,D,20221108,000000,15.88,16.2,14.7,15.21,535604,0
+TWI.US,D,20221109,000000,14.88,15.32,14.25,14.41,369011,0
+TWI.US,D,20221110,000000,14.99,15.405,14.64,14.68,493901,0
+TWI.US,D,20221111,000000,14.83,15.28,14.76,15.08,273047,0
+TWI.US,D,20221114,000000,15,15.71,14.8598,15.02,360784,0
+TWI.US,D,20221115,000000,15.34,15.4389,14.82,14.85,208975,0
+TWI.US,D,20221116,000000,14.77,14.875,14.56,14.6,250446,0
+TWI.US,D,20221117,000000,14.48,14.75,14.2295,14.74,251195,0
+TWI.US,D,20221118,000000,14.97,15.01,14.61,14.77,249716,0
+TWI.US,D,20221121,000000,14.77,15.06,14.74,14.99,251972,0
+TWI.US,D,20221122,000000,15.12,15.4,14.89,15.37,299105,0
+TWI.US,D,20221123,000000,15.47,15.9699,15.22,15.25,400297,0
+TWI.US,D,20221125,000000,15.27,15.335,14.955,15,132754,0
+TWI.US,D,20221128,000000,14.81,15.055,14.52,14.66,273785,0
+TWI.US,D,20221129,000000,14.63,14.65,14.11,14.12,310310,0
+TWI.US,D,20221130,000000,14.09,14.35,13.73,14.33,445767,0
+TWI.US,D,20221201,000000,14.55,14.83,14.2,14.53,331929,0
+TWI.US,D,20221202,000000,14.31,14.54,14.2227,14.38,219476,0
+TWI.US,D,20221205,000000,14.26,14.26,13.81,13.94,399795,0
+TWI.US,D,20221206,000000,13.93,14.21,13.88,14.06,296908,0
+TWI.US,D,20221207,000000,13.96,14.51,13.91,14.21,264748,0
+TWI.US,D,20221208,000000,14.31,14.45,13.91,14.01,249985,0
+TWI.US,D,20221209,000000,13.9,14.15,13.46,13.47,280460,0
+TWI.US,D,20221212,000000,13.54,13.74,13.2801,13.72,332000,0
+TWI.US,D,20221213,000000,14.13,14.16,13.655,13.86,312148,0
+TWI.US,D,20221214,000000,13.92,13.92,13.32,13.64,389105,0
+TWI.US,D,20221215,000000,13.31,13.51,13.15,13.23,330709,0
+TWI.US,D,20221216,000000,13.23,16.35,13.07,15.43,3740652,0
+TWI.US,D,20221219,000000,15.4,15.5899,14.52,14.77,774595,0
+TWI.US,D,20221220,000000,14.67,15.11,14.59,14.83,361771,0
+TWI.US,D,20221221,000000,14.95,15.37,14.7745,15.34,684900,0
+TWI.US,D,20221222,000000,15.19,15.19,14.2,14.63,577972,0
+TWI.US,D,20221223,000000,14.8,15.755,14.47,15.59,742619,0
+TWI.US,D,20221227,000000,15.44,15.6,14.99,15.07,476201,0
+TWI.US,D,20221228,000000,15.09,15.35,14.85,14.86,435284,0
+TWI.US,D,20221229,000000,14.99,15.49,14.985,15.4,358809,0
+TWI.US,D,20221230,000000,15.34,15.5,15.21,15.32,624223,0
+TWI.US,D,20230103,000000,15.42,15.72,14.905,14.92,411894,0
+TWI.US,D,20230104,000000,15.16,15.4389,15.01,15.17,366701,0
+TWI.US,D,20230105,000000,15.06,15.19,14.87,15,338102,0
+TWI.US,D,20230106,000000,15.17,16.295,15.17,15.95,478203,0
+TWI.US,D,20230109,000000,16.23,16.2617,15.625,15.69,449194,0
+TWI.US,D,20230110,000000,15.75,16.68,15.7,16.65,521797,0
+TWI.US,D,20230111,000000,16.75,16.84,16.315,16.75,346360,0
+TWI.US,D,20230112,000000,16.81,17.29,16.81,17.07,318578,0
+TWI.US,D,20230113,000000,16.89,17.16,16.53,17.12,243159,0
+TWI.US,D,20230117,000000,17.14,17.23,16.41,16.71,339948,0
+TWI.US,D,20230118,000000,16.75,17.0189,16.46,16.46,221937,0
+TWI.US,D,20230119,000000,16.28,16.31,15.91,16.12,287690,0
+TWI.US,D,20230120,000000,16.3,16.37,16.1,16.27,191643,0
+TWI.US,D,20230123,000000,16.26,16.42,16.02,16.26,210345,0
+TWI.US,D,20230124,000000,16.04,16.46,16,16.21,178321,0
+TWI.US,D,20230125,000000,16.07,16.23,15.81,16.15,162874,0
+TWI.US,D,20230126,000000,16.33,16.52,16.03,16.5,218374,0
+TWI.US,D,20230127,000000,16.42,16.63,16.27,16.41,191037,0
+TWI.US,D,20230130,000000,16.19,16.52,16.1865,16.34,216911,0
+TWI.US,D,20230131,000000,16.37,16.69,16.27,16.69,291081,0
+TWI.US,D,20230201,000000,16.66,16.83,16.35,16.61,320955,0
+TWI.US,D,20230202,000000,16.63,16.74,15.945,16.16,335891,0
+TWI.US,D,20230203,000000,15.91,16.5,15.9,16.1,398666,0
+TWI.US,D,20230206,000000,16.05,16.185,15.75,15.85,262950,0
+TWI.US,D,20230207,000000,15.8,15.99,15.58,15.96,339328,0
+TWI.US,D,20230208,000000,15.83,15.96,15.57,15.59,499315,0
+TWI.US,D,20230209,000000,15.73,15.94,15.45,15.53,481395,0
+TWI.US,D,20230210,000000,15.45,15.49,14.93,15.31,394083,0
+TWI.US,D,20230213,000000,15.28,15.47,15.04,15.37,214770,0
+TWI.US,D,20230214,000000,15.33,15.34,15.03,15.21,185955,0
+TWI.US,D,20230215,000000,15.05,15.48,14.81,15.36,227589,0
+TWI.US,D,20230216,000000,15.15,15.525,15.06,15.39,233343,0
+TWI.US,D,20230217,000000,15.5,16.032,15.37,15.8,311690,0
+TWI.US,D,20230221,000000,15.61,15.75,15.1,15.13,288335,0
+TWI.US,D,20230222,000000,15.12,15.259,14.97,15.18,408400,0
+TWI.US,D,20230223,000000,15.34,15.55,15.075,15.42,327243,0
+TWI.US,D,20230224,000000,15.19,15.19,14.85,15.05,380264,0
+TWI.US,D,20230227,000000,15.24,15.43,15.125,15.14,473662,0
+TWI.US,D,20230228,000000,14.75,14.775,11.16,12.41,3226232,0
+TWI.US,D,20230301,000000,12.5,13.1383,12.245,12.91,1070661,0
+TWI.US,D,20230302,000000,12.73,13.26,12.63,13.19,680892,0
+TWI.US,D,20230303,000000,13.31,13.455,12.86,13.39,635011,0
+TWI.US,D,20230306,000000,13.44,13.45,12.53,12.7,818116,0
+TWI.US,D,20230307,000000,12.6,12.68,12.09,12.31,1118981,0
+TWI.US,D,20230308,000000,12.31,13.31,12.31,13.31,755305,0
+TWI.US,D,20230309,000000,13.2,13.27,12.835,12.92,539862,0
+TWI.US,D,20230310,000000,12.9,13.06,12.08,12.22,619240,0
+TWI.US,D,20230313,000000,11.91,12.07,11.4,11.41,662054,0
+TWI.US,D,20230314,000000,11.84,11.935,11.11,11.26,946801,0
+TWI.US,D,20230315,000000,10.89,11,10.12,10.37,1697567,0
+TWI.US,D,20230316,000000,10.27,10.86,10.175,10.59,718348,0
+TWI.US,D,20230317,000000,10.34,10.52,10.12,10.16,2191335,0
+TWI.US,D,20230320,000000,10.24,10.769,10.24,10.41,552206,0
+TWI.US,D,20230321,000000,10.73,10.89,10.4,10.51,486858,0
+TWI.US,D,20230322,000000,10.51,10.9,10.46,10.59,861031,0
+TWI.US,D,20230323,000000,10.71,10.81,10.42,10.48,528497,0
+TWI.US,D,20230324,000000,10.29,10.47,10.11,10.39,394936,0
+TWI.US,D,20230327,000000,10.43,10.64,10.36,10.6,456478,0
+TWI.US,D,20230328,000000,10.64,10.7,10.51,10.55,400646,0
+TWI.US,D,20230329,000000,10.67,10.74,10.35,10.45,482178,0
+TWI.US,D,20230330,000000,10.59,10.64,10.38,10.48,388382,0
+TWI.US,D,20230331,000000,10.57,10.59,10.36,10.48,981429,0
+TWI.US,D,20230403,000000,10.57,10.89,10.44,10.6,555914,0
+TWI.US,D,20230404,000000,10.55,10.55,9.93,10.11,620194,0
+TWI.US,D,20230405,000000,10,10.055,9.64,9.74,657695,0
+TWI.US,D,20230406,000000,9.81,9.86,9.64,9.65,382677,0
+TWI.US,D,20230410,000000,9.62,10.08,9.53,10.02,761466,0
+TWI.US,D,20230411,000000,10.09,10.58,10.09,10.36,542168,0
+TWI.US,D,20230412,000000,10.5,10.62,10.36,10.37,441709,0
+TWI.US,D,20230413,000000,10.42,10.53,10.255,10.48,476621,0
+TWI.US,D,20230414,000000,10.52,10.96,10.52,10.92,464402,0
+TWI.US,D,20230417,000000,10.97,11.13,10.835,10.98,396727,0
+TWI.US,D,20230418,000000,10.98,11.1,10.76,10.9,267110,0
+TWI.US,D,20230419,000000,10.71,10.71,9.97,10.36,437250,0
+TWI.US,D,20230420,000000,10.24,10.39,10.17,10.35,420698,0
+TWI.US,D,20230421,000000,10.34,10.35,10.2,10.25,320747,0
+TWI.US,D,20230424,000000,10.25,10.34,10.11,10.23,249340,0
+TWI.US,D,20230425,000000,10.05,10.16,9.65,9.67,388247,0
+TWI.US,D,20230426,000000,9.56,9.69,9.39,9.46,385167,0
+TWI.US,D,20230427,000000,9.46,9.59,9.23,9.53,338276,0
+TWI.US,D,20230428,000000,9.38,9.82,9.38,9.76,376189,0
+TWI.US,D,20230501,000000,9.79,9.93,9.72,9.84,332250,0
+TWI.US,D,20230502,000000,9.72,9.88,9.5409,9.86,401925,0
+TWI.US,D,20230503,000000,9.85,10.17,9.74,9.75,537635,0
+TWI.US,D,20230504,000000,9.87,10.16,9.57,9.75,582292,0
+TWI.US,D,20230505,000000,9.91,10.07,9.78,10.06,385410,0
+TWI.US,D,20230508,000000,10.13,10.31,10.08,10.23,381576,0
+TWI.US,D,20230509,000000,10.17,10.45,10.12,10.31,413449,0
+TWI.US,D,20230510,000000,10.54,10.5988,10.1803,10.48,356730,0
+TWI.US,D,20230511,000000,10.28,10.53,10.2,10.51,359461,0
+TWI.US,D,20230512,000000,10.64,10.77,10.4,10.51,344208,0
+TWI.US,D,20230515,000000,10.54,10.78,10.46,10.71,299821,0
+TWI.US,D,20230516,000000,10.6,10.81,10.44,10.47,320731,0
+TWI.US,D,20230517,000000,10.55,10.845,10.55,10.78,325620,0
+TWI.US,D,20230518,000000,10.72,10.92,10.6,10.91,270165,0
+TWI.US,D,20230519,000000,11.09,11.16,10.82,10.91,401789,0
+TWI.US,D,20230522,000000,10.96,11.06,10.85,10.91,406279,0
+TWI.US,D,20230523,000000,10.87,11.2,10.79,11.11,270115,0
+TWI.US,D,20230524,000000,11.05,11.05,10.57,10.64,278959,0
+TWI.US,D,20230525,000000,10.57,10.78,10.38,10.48,338257,0
+TWI.US,D,20230526,000000,10.51,10.71,10.48,10.56,216149,0
+TWI.US,D,20230530,000000,10.51,10.61,10.1,10.16,229963,0
+TWI.US,D,20230531,000000,10.09,10.19,9.85,9.89,391362,0
+TWI.US,D,20230601,000000,9.9,10.1,9.82,9.97,362616,0
+TWI.US,D,20230602,000000,10.22,10.65,10.1,10.61,649468,0
+TWI.US,D,20230605,000000,10.62,10.62,10.12,10.13,352269,0
+TWI.US,D,20230606,000000,10.16,10.775,10.15,10.72,423074,0
+TWI.US,D,20230607,000000,10.83,11.4,10.8,11.33,343672,0
+TWI.US,D,20230608,000000,11.3,11.42,11.029,11.11,238667,0
+TWI.US,D,20230609,000000,11.09,11.15,10.84,10.93,193733,0
+TWI.US,D,20230612,000000,10.96,11.26,10.91,11.14,301039,0
+TWI.US,D,20230613,000000,11.18,11.565,11.1739,11.46,412256,0
+TWI.US,D,20230614,000000,11.53,11.6,11.12,11.24,378112,0
+TWI.US,D,20230615,000000,11.28,11.46,11.21,11.36,282615,0
+TWI.US,D,20230616,000000,11.5,11.89,11.331,11.54,1622734,0
+TWI.US,D,20230620,000000,11.39,11.66,11.3,11.63,279076,0
+TWI.US,D,20230621,000000,11.52,11.99,11.4301,11.88,384365,0
+TWI.US,D,20230622,000000,11.82,11.95,11.7,11.71,344158,0
+TWI.US,D,20230623,000000,11.51,11.62,11.18,11.23,2449516,0
+TWI.US,D,20230626,000000,11.18,11.57,11.18,11.28,310071,0
+TWI.US,D,20230627,000000,11.3,11.459,11.14,11.31,338230,0
+TWI.US,D,20230628,000000,11.34,11.36,11.1,11.1,395328,0
+TWI.US,D,20230629,000000,11.1,11.66,11.07,11.61,472154,0
+TWI.US,D,20230630,000000,11.7,11.7,11.43,11.48,308393,0
+TWI.US,D,20230703,000000,11.4,11.65,11.4,11.62,197571,0
+TWI.US,D,20230705,000000,11.59,11.59,11.21,11.25,344866,0
+TWI.US,D,20230706,000000,11.13,11.18,10.89,11.07,251897,0
+TWI.US,D,20230707,000000,11.1,11.56,11.1,11.4,505579,0
+TWI.US,D,20230710,000000,11.37,11.68,11.37,11.51,238778,0
+TWI.US,D,20230711,000000,11.57,11.66,11.45,11.58,199435,0
+TWI.US,D,20230712,000000,11.8,11.89,11.63,11.64,282232,0
+TWI.US,D,20230713,000000,11.64,11.98,11.5601,11.95,441971,0
+TWI.US,D,20230714,000000,11.98,11.98,11.591,11.81,329741,0
+TWI.US,D,20230717,000000,11.76,12.08,11.73,11.95,242120,0
+TWI.US,D,20230718,000000,11.96,12.33,11.96,12.3,195759,0
+TWI.US,D,20230719,000000,12.38,12.52,12.25,12.43,370235,0
+TWI.US,D,20230720,000000,12.53,12.68,12.245,12.44,310686,0
+TWI.US,D,20230721,000000,12.52,12.52,12.19,12.31,327623,0
+TWI.US,D,20230724,000000,12.28,12.51,12.21,12.38,443651,0
+TWI.US,D,20230725,000000,12.2,12.55,12.2,12.5,244923,0
+TWI.US,D,20230726,000000,12.45,12.62,12.28,12.29,220643,0
+TWI.US,D,20230727,000000,12.37,12.4,12.09,12.17,216318,0
+TWI.US,D,20230728,000000,12.28,12.37,12.08,12.18,201913,0
+TWI.US,D,20230731,000000,12.21,12.6,12.21,12.49,320700,0
+TWI.US,D,20230801,000000,12.44,12.97,12.395,12.95,254392,0
+TWI.US,D,20230802,000000,12.77,12.85,12.6,12.7,303392,0
+TWI.US,D,20230803,000000,12.01,12.39,9.75,11.5,1021489,0
+TWI.US,D,20230804,000000,11.39,11.75,11.22,11.68,647271,0
+TWI.US,D,20230807,000000,11.65,12.39,11.65,12.24,526740,0
+TWI.US,D,20230808,000000,12.14,12.15,11.76,11.95,278890,0
+TWI.US,D,20230809,000000,11.95,12.14,11.87,12.08,224272,0
+TWI.US,D,20230810,000000,12.21,12.315,11.981,12.11,201763,0
+TWI.US,D,20230811,000000,12.04,12.17,11.88,11.91,286003,0
+TWI.US,D,20230814,000000,11.83,11.83,11.55,11.68,305451,0
+TWI.US,D,20230815,000000,11.54,11.74,11.5,11.66,310084,0
+TWI.US,D,20230816,000000,11.67,12,11.67,11.71,301449,0
+TWI.US,D,20230817,000000,11.71,12.17,11.71,12.07,372030,0
+TWI.US,D,20230818,000000,11.88,12.0012,11.61,11.81,363717,0
+TWI.US,D,20230821,000000,11.79,11.92,11.66,11.92,256825,0
+TWI.US,D,20230822,000000,11.98,12.065,11.7,11.72,223366,0
+TWI.US,D,20230823,000000,11.79,11.92,11.57,11.85,232293,0
+TWI.US,D,20230824,000000,11.72,12.1,11.65,12.06,313543,0
+TWI.US,D,20230825,000000,12.2,12.209,11.935,12.13,238362,0
+TWI.US,D,20230828,000000,12.23,12.46,12.19,12.19,275845,0
+TWI.US,D,20230829,000000,12.15,12.45,12.15,12.3,236612,0
+TWI.US,D,20230830,000000,12.23,12.695,12.23,12.54,305737,0
+TWI.US,D,20230831,000000,12.54,12.65,12.47,12.59,512383,0
+TWI.US,D,20230901,000000,12.7,13.025,12.7,12.92,463252,0
+TWI.US,D,20230905,000000,12.76,12.76,12.19,12.2,340102,0
+TWI.US,D,20230906,000000,12.11,12.36,12.005,12.05,364571,0
+TWI.US,D,20230907,000000,12,12.04,11.62,11.7,479587,0
+TWI.US,D,20230908,000000,11.61,11.67,11.34,11.36,385674,0
+TWI.US,D,20230911,000000,11.5,11.67,11.42,11.63,294573,0
+TWI.US,D,20230912,000000,11.62,11.8,11.53,11.7,288844,0
+TWI.US,D,20230913,000000,11.96,12.21,11.86,12.09,385053,0
+TWI.US,D,20230914,000000,12.2,12.63,12.17,12.58,246652,0
+TWI.US,D,20230915,000000,12.58,12.65,12.39,12.5,1111195,0
+TWI.US,D,20230918,000000,12.54,12.57,12.3,12.42,311914,0
+TWI.US,D,20230919,000000,12.36,12.5,12.255,12.31,314293,0
+TWI.US,D,20230920,000000,12.43,12.965,12.43,12.7,332655,0
+TWI.US,D,20230921,000000,12.61,13.47,12.61,13.35,530168,0
+TWI.US,D,20230922,000000,13.36,13.59,13.13,13.13,507035,0
+TWI.US,D,20230925,000000,13,13.445,12.95,13.42,368951,0
+TWI.US,D,20230926,000000,13.32,13.42,13.17,13.23,519045,0
+TWI.US,D,20230927,000000,13.37,13.68,13.37,13.41,363417,0
+TWI.US,D,20230928,000000,13.47,13.78,13.47,13.6,462133,0
+TWI.US,D,20230929,000000,13.73,13.73,13.41,13.43,381392,0
+TWI.US,D,20231002,000000,13.33,13.48,12.88,12.96,642472,0
+TWI.US,D,20231003,000000,12.93,13.169,12.81,12.89,320287,0
+TWI.US,D,20231004,000000,12.88,12.96,12.625,12.71,328146,0
+TWI.US,D,20231005,000000,12.65,12.85,12.52,12.61,349017,0
+TWI.US,D,20231006,000000,12.54,12.95,12.5,12.82,228867,0
+TWI.US,D,20231009,000000,12.76,13.29,12.76,13.24,283527,0
+TWI.US,D,20231010,000000,13.3,13.39,13.03,13.04,270909,0
+TWI.US,D,20231011,000000,13.13,13.41,13.1,13.4,275732,0
+TWI.US,D,20231012,000000,13.37,13.37,13.005,13.06,245482,0
+TWI.US,D,20231013,000000,13.09,13.11,12.705,12.78,259312,0
+TWI.US,D,20231016,000000,12.99,13.185,12.42,12.72,426849,0
+TWI.US,D,20231017,000000,12.69,13.41,12.69,13.11,348160,0
+TWI.US,D,20231018,000000,12.93,12.93,12.395,12.42,258663,0
+TWI.US,D,20231019,000000,12.35,12.51,12.23,12.31,242228,0
+TWI.US,D,20231020,000000,12.3,12.37,12.07,12.12,371760,0
+TWI.US,D,20231023,000000,12.06,12.27,11.87,11.88,314180,0
+TWI.US,D,20231024,000000,12,12.02,11.78,11.86,191703,0
+TWI.US,D,20231025,000000,11.75,11.995,11.75,11.89,182759,0
+TWI.US,D,20231026,000000,11.95,12.01,11.505,11.51,297495,0
+TWI.US,D,20231027,000000,11.51,11.53,11.18,11.23,418827,0
+TWI.US,D,20231030,000000,11.42,11.69,11.35,11.65,484192,0
+TWI.US,D,20231031,000000,11.56,11.57,11.25,11.36,211329,0
+TWI.US,D,20231101,000000,11.26,11.388,11.09,11.29,342713,0
+TWI.US,D,20231102,000000,11.66,11.97,11.08,11.71,449399,0
+TWI.US,D,20231103,000000,12.1,12.55,12.02,12.15,413812,0
+TWI.US,D,20231106,000000,12.22,12.51,12.11,12.5,312631,0
+TWI.US,D,20231107,000000,12.32,12.4,12.02,12.39,319418,0
+TWI.US,D,20231108,000000,12.45,12.5,12.25,12.46,209857,0
+TWI.US,D,20231109,000000,12.64,12.64,12.25,12.4,300300,0
+TWI.US,D,20231110,000000,12.52,12.73,12.41,12.53,233653,0
+TWI.US,D,20231113,000000,12.41,12.76,12.41,12.65,362038,0
+TWI.US,D,20231114,000000,13.01,13.315,12.98,13.3,324714,0
+TWI.US,D,20231115,000000,13.4,13.62,13.28,13.37,221002,0
+TWI.US,D,20231116,000000,13.35,13.39,13.01,13.08,191351,0
+TWI.US,D,20231117,000000,13.27,13.45,13.12,13.4,402177,0
+TWI.US,D,20231120,000000,13.33,13.67,13.26,13.5,249733,0
+TWI.US,D,20231121,000000,13.47,13.4875,13.07,13.07,370394,0
+TWI.US,D,20231122,000000,12.93,13.29,12.7,13.12,449671,0
+TWI.US,D,20231124,000000,13.14,13.44,13.14,13.41,117212,0
+TWI.US,D,20231127,000000,13.27,13.36,13.06,13.35,318593,0
+TWI.US,D,20231128,000000,13.38,13.38,13,13,228828,0
+TWI.US,D,20231129,000000,13.11,13.22,12.805,12.94,338936,0
+TWI.US,D,20231130,000000,13.04,13.195,12.86,13.07,353167,0
+TWI.US,D,20231201,000000,13.05,13.535,13.05,13.49,404226,0
+TWI.US,D,20231204,000000,13.33,13.78,13.33,13.77,286116,0
+TWI.US,D,20231205,000000,13.73,13.855,13.52,13.57,278987,0
+TWI.US,D,20231206,000000,13.63,14.03,13.6,13.64,269760,0
+TWI.US,D,20231207,000000,13.65,13.76,13.54,13.63,218740,0
+TWI.US,D,20231208,000000,13.64,13.93,13.635,13.87,269190,0
+TWI.US,D,20231211,000000,13.87,13.95,13.66,13.77,268780,0
+TWI.US,D,20231212,000000,13.82,13.82,13.52,13.72,267164,0
+TWI.US,D,20231213,000000,13.77,14.25,13.45,14.16,388326,0
+TWI.US,D,20231214,000000,14.43,15.1601,14.3718,14.96,414718,0
+TWI.US,D,20231215,000000,15.11,15.14,14.59,14.61,3384676,0
+TWI.US,D,20231218,000000,14.74,14.89,14.47,14.51,321447,0
+TWI.US,D,20231219,000000,14.62,15.01,14.44,14.95,361038,0
+TWI.US,D,20231220,000000,14.95,15.23,14.65,14.68,349519,0
+TWI.US,D,20231221,000000,14.81,14.97,14.77,14.93,226176,0
+TWI.US,D,20231222,000000,14.95,15.22,14.94,15,186369,0
+TWI.US,D,20231226,000000,15.02,15.19,14.95,15.04,160663,0
+TWI.US,D,20231227,000000,15.09,15.13,14.91,15.11,199202,0
+TWI.US,D,20231228,000000,15,15.1,14.97,15.01,178307,0
+TWI.US,D,20231229,000000,15,15.04,14.75,14.88,277528,0
+TWI.US,D,20240102,000000,14.82,15,14.74,14.86,354731,0
+TWI.US,D,20240103,000000,14.67,14.77,14.4456,14.59,291567,0
+TWI.US,D,20240104,000000,14.7,14.715,14.42,14.59,301626,0
+TWI.US,D,20240105,000000,14.47,14.74,14.47,14.56,339144,0
+TWI.US,D,20240108,000000,14.53,14.61,14.39,14.53,153712,0
+TWI.US,D,20240109,000000,14.28,14.28,14.06,14.07,267779,0
+TWI.US,D,20240110,000000,13.99,14.13,13.73,14.1,292817,0
+TWI.US,D,20240111,000000,14.07,14.15,13.88,14.05,297224,0
+TWI.US,D,20240112,000000,14.29,14.31,14.02,14.06,200133,0
+TWI.US,D,20240116,000000,13.95,14.075,13.81,13.86,177929,0
+TWI.US,D,20240117,000000,13.56,13.83,13.55,13.7,215789,0
+TWI.US,D,20240118,000000,13.83,14.23,13.79,14.22,275103,0
+TWI.US,D,20240119,000000,14.24,14.46,14.08,14.33,224951,0
+TWI.US,D,20240122,000000,14.44,14.7,14.38,14.57,381695,0
+TWI.US,D,20240123,000000,14.86,14.9,14.58,14.61,286007,0
+TWI.US,D,20240124,000000,14.83,14.905,14.545,14.68,162162,0
+TWI.US,D,20240125,000000,14.87,15.08,14.79,15,291960,0
+TWI.US,D,20240126,000000,15.14,15.21,14.88,15.04,193214,0
+TWI.US,D,20240129,000000,15.01,15.18,14.87,15.12,204033,0
+TWI.US,D,20240130,000000,14.97,15.325,14.9,15.1,234415,0
+TWI.US,D,20240131,000000,15.1,15.33,14.76,14.76,256121,0
+TWI.US,D,20240201,000000,14.92,15.06,14.55,14.93,241190,0
+TWI.US,D,20240202,000000,14.72,15.12,14.65,14.94,172300,0
+TWI.US,D,20240205,000000,14.75,14.83,14.31,14.41,211042,0
+TWI.US,D,20240206,000000,14.45,14.71,14.41,14.57,209306,0
+TWI.US,D,20240207,000000,14.6,14.6,13.99,14,297494,0
+TWI.US,D,20240208,000000,13.99,14.27,13.72,14.24,299380,0
+TWI.US,D,20240209,000000,14.22,14.255,13.72,13.97,284677,0
+TWI.US,D,20240212,000000,14.05,14.725,14.05,14.6,277842,0
+TWI.US,D,20240213,000000,14.06,14.13,13.59,13.78,320610,0
+TWI.US,D,20240214,000000,14.04,14.04,13.8,13.99,216556,0
+TWI.US,D,20240215,000000,14.1,14.5,13.93,14.37,405962,0
+TWI.US,D,20240216,000000,14.18,14.43,13.9,14.25,329356,0
+TWI.US,D,20240220,000000,14.01,14.14,13.88,14.1,252667,0
+TWI.US,D,20240221,000000,14.1,14.24,14.02,14.24,197021,0
+TWI.US,D,20240222,000000,14.24,14.25,13.92,13.96,226399,0
+TWI.US,D,20240223,000000,13.92,14.23,13.83,14.14,228203,0
+TWI.US,D,20240226,000000,14.04,14.08,13.88,13.93,246852,0
+TWI.US,D,20240227,000000,14.01,14.2,14.01,14.1,167846,0
+TWI.US,D,20240228,000000,14.03,14.275,14.02,14.15,200676,0
+TWI.US,D,20240229,000000,14.15,14.15,12.56,12.76,728445,0
+TWI.US,D,20240301,000000,12.96,13.36,12.505,12.61,749601,0
+TWI.US,D,20240304,000000,12.67,12.87,12.4,12.43,407414,0
+TWI.US,D,20240305,000000,12.4,12.73,12.4,12.59,345029,0
+TWI.US,D,20240306,000000,12.76,12.76,12.395,12.42,330583,0
+TWI.US,D,20240307,000000,12.58,13.01,12.58,13.01,402685,0
+TWI.US,D,20240308,000000,13.12,13.165,12.56,12.69,389367,0
+TWI.US,D,20240311,000000,12.65,12.69,12.4,12.55,280750,0
+TWI.US,D,20240312,000000,12.52,12.59,12.39,12.53,231472,0
+TWI.US,D,20240313,000000,12.48,12.67,12.43,12.51,299308,0
+TWI.US,D,20240314,000000,12.5,12.5,12.18,12.26,255408,0
+TWI.US,D,20240315,000000,12.23,12.48,12.23,12.42,754130,0
+TWI.US,D,20240318,000000,12.47,12.555,12.29,12.4,248240,0
+TWI.US,D,20240319,000000,12.35,12.49,12.3,12.37,242882,0
+TWI.US,D,20240320,000000,12.31,12.71,12.26,12.59,263787,0
+TWI.US,D,20240321,000000,12.67,12.95,12.57,12.82,366271,0
+TWI.US,D,20240322,000000,12.9,12.94,12.48,12.48,203051,0
+TWI.US,D,20240325,000000,12.53,12.53,12.25,12.26,174658,0
+TWI.US,D,20240326,000000,12.34,12.42,12.2,12.24,234133,0
+TWI.US,D,20240327,000000,12.29,12.46,12.29,12.46,233633,0
+TWI.US,D,20240328,000000,12.46,12.57,12.41,12.46,243856,0
+TWI.US,D,20240401,000000,12.56,12.56,12.2,12.29,223516,0
+TWI.US,D,20240402,000000,12.19,12.21,12.04,12.18,401989,0
+TWI.US,D,20240403,000000,12.16,12.35,12.145,12.34,258984,0
+TWI.US,D,20240404,000000,12.51,12.77,12.315,12.38,289252,0
+TWI.US,D,20240405,000000,12.37,12.44,12.26,12.33,181183,0
+TWI.US,D,20240408,000000,12.41,12.51,12.31,12.31,163128,0
+TWI.US,D,20240409,000000,12.32,12.44,12.2,12.43,142032,0
+TWI.US,D,20240410,000000,12.12,12.25,11.95,12.09,233680,0
+TWI.US,D,20240411,000000,12.16,12.3,12.02,12.3,271019,0
+TWI.US,D,20240412,000000,12.18,12.235,11.91,11.94,180095,0
+TWI.US,D,20240415,000000,11.98,12.145,11.6999,11.74,232803,0
+TWI.US,D,20240416,000000,11.7,11.75,11.515,11.64,240616,0
+TWI.US,D,20240417,000000,11.74,11.76,11.41,11.45,334320,0
+TWI.US,D,20240418,000000,11.55,11.66,11.26,11.42,335267,0
+TWI.US,D,20240419,000000,11.4,11.57,11.37,11.54,334012,0
+TWI.US,D,20240422,000000,11.6,11.71,11.485,11.56,221402,0
+TWI.US,D,20240423,000000,11.63,11.97,11.63,11.79,338750,0
+TWI.US,D,20240424,000000,11.74,11.83,11.51,11.8,356166,0
+TWI.US,D,20240425,000000,11.61,11.64,11.31,11.51,305238,0
+TWI.US,D,20240426,000000,11.51,11.635,11.45,11.55,205685,0
+TWI.US,D,20240429,000000,11.63,11.72,11.5,11.53,230864,0
+TWI.US,D,20240430,000000,11.46,11.46,11,11.02,306673,0
+TWI.US,D,20240501,000000,11.06,11.47,10.99,11.17,578953,0
+TWI.US,D,20240502,000000,10.07,10.78,9.62,10.45,1260526,0
+TWI.US,D,20240503,000000,10.6,10.64,10,10.02,1060899,0
+TWI.US,D,20240506,000000,10.05,10.12,9.035,9.08,1604854,0
+TWI.US,D,20240507,000000,9.15,9.19,8.65,8.86,1235362,0
+TWI.US,D,20240508,000000,8.86,8.89,8.495,8.56,1096782,0
+TWI.US,D,20240509,000000,8.56,9.08,8.56,9.05,871393,0
+TWI.US,D,20240510,000000,9.06,9.4,8.92,9.39,779601,0
+TWI.US,D,20240513,000000,9.42,9.465,8.91,8.96,798569,0
+TWI.US,D,20240514,000000,9.13,9.17,8.65,8.68,563364,0
+TWI.US,D,20240515,000000,8.8,8.95,8.6,8.88,523045,0
+TWI.US,D,20240516,000000,8.82,8.94,8.77,8.93,433589,0
+TWI.US,D,20240517,000000,8.94,9.145,8.84,8.91,690836,0
+TWI.US,D,20240520,000000,8.91,9,8.65,8.65,459429,0
+TWI.US,D,20240521,000000,8.62,8.64,8.37,8.38,512722,0
+TWI.US,D,20240522,000000,8.33,8.64,8.33,8.4,553820,0
+TWI.US,D,20240523,000000,8.38,8.49,8.07,8.14,547673,0
+TWI.US,D,20240524,000000,8.2,8.41,8.0701,8.36,525019,0
+TWI.US,D,20240528,000000,8.4,8.515,8.23,8.26,491982,0
+TWI.US,D,20240529,000000,8.13,8.18,8.01,8.04,352292,0
+TWI.US,D,20240530,000000,8.23,8.3,8.01,8.04,422246,0
+TWI.US,D,20240531,000000,8.07,8.29,8.06,8.27,412512,0
+TWI.US,D,20240603,000000,8.3,8.34,7.98,7.98,516422,0
+TWI.US,D,20240604,000000,7.92,8.1,7.82,7.82,565641,0
+TWI.US,D,20240605,000000,7.9,8.015,7.85,7.9,503546,0
+TWI.US,D,20240606,000000,7.86,8.085,7.84,8.03,533924,0
+TWI.US,D,20240607,000000,7.89,8.085,7.81,7.83,595174,0
+TWI.US,D,20240610,000000,7.75,7.84,7.49,7.5,664668,0
+TWI.US,D,20240611,000000,7.39,7.54,7.26,7.5,561159,0
+TWI.US,D,20240612,000000,7.71,7.84,7.405,7.43,667921,0
+TWI.US,D,20240613,000000,7.39,7.61,7.28,7.47,717244,0
+TWI.US,D,20240614,000000,7.37,7.375,7.065,7.17,479991,0
+TWI.US,D,20240617,000000,7.15,7.3159,7.135,7.22,697661,0
+TWI.US,D,20240618,000000,7.19,7.49,7.19,7.35,743637,0
+TWI.US,D,20240620,000000,7.32,7.62,7.32,7.37,686371,0
+TWI.US,D,20240621,000000,7.36,7.48,7.18,7.21,4319099,0
+TWI.US,D,20240624,000000,7.26,7.422,7.13,7.13,827210,0
+TWI.US,D,20240625,000000,7.09,7.14,6.84,6.84,694747,0
+TWI.US,D,20240626,000000,6.75,6.916,6.71,6.82,913516,0
+TWI.US,D,20240627,000000,6.82,6.915,6.775,6.86,479277,0
+TWI.US,D,20240628,000000,6.93,7.44,6.875,7.41,4123071,0
+TWI.US,D,20240701,000000,7.35,7.59,7.09,7.29,1166335,0
+TWI.US,D,20240702,000000,7.26,7.34,6.98,7.16,746046,0
+TWI.US,D,20240703,000000,7.2,7.23,7.07,7.11,279085,0
+TWI.US,D,20240705,000000,7.1,7.1,6.88,6.95,752140,0
+TWI.US,D,20240708,000000,7.04,7.22,7.04,7.12,510737,0
+TWI.US,D,20240709,000000,7.08,7.145,7.0052,7.05,386236,0
+TWI.US,D,20240710,000000,7.11,7.11,6.91,6.99,351786,0
+TWI.US,D,20240711,000000,7.15,7.6,7.039,7.57,926350,0
+TWI.US,D,20240712,000000,7.66,7.68,7.49,7.56,578292,0
+TWI.US,D,20240715,000000,7.6,7.78,7.51,7.64,617340,0
+TWI.US,D,20240716,000000,7.73,8.2399,7.71,8.22,817237,0
+TWI.US,D,20240717,000000,8.17,8.48,8.14,8.33,726395,0
+TWI.US,D,20240718,000000,8.26,8.51,8.095,8.12,626752,0
+TWI.US,D,20240719,000000,8.12,8.13,7.95,8.1,421903,0
+TWI.US,D,20240722,000000,8.12,8.29,7.925,8.27,468714,0
+TWI.US,D,20240723,000000,8.22,8.44,8.09,8.4,488723,0
+TWI.US,D,20240724,000000,8.33,8.53,8.2,8.24,520131,0
+TWI.US,D,20240725,000000,8.26,8.77,8.17,8.63,436837,0
+TWI.US,D,20240726,000000,8.79,8.87,8.645,8.7,518123,0
+TWI.US,D,20240729,000000,8.7,8.7,8.245,8.36,476984,0
+TWI.US,D,20240730,000000,8.36,8.52,8.235,8.51,552338,0
+TWI.US,D,20240731,000000,8.48,8.76,8.32,8.52,946607,0
+TWI.US,D,20240801,000000,8.37,9.09,8.27,8.47,1258624,0
+TWI.US,D,20240802,000000,8.21,8.25,7.84,8.05,662569,0
+TWI.US,D,20240805,000000,7.65,7.78,7.48,7.68,773317,0
+TWI.US,D,20240806,000000,7.68,8.04,7.57,7.92,791972,0
+TWI.US,D,20240807,000000,8.03,8.18,7.55,7.6,630547,0
+TWI.US,D,20240808,000000,7.67,7.735,7.545,7.63,625498,0
+TWI.US,D,20240809,000000,7.6,7.635,7.42,7.49,541418,0
+TWI.US,D,20240812,000000,7.53,7.57,7.345,7.38,693705,0
+TWI.US,D,20240813,000000,7.46,7.54,7.35,7.45,601250,0
+TWI.US,D,20240814,000000,7.5,7.51,7.235,7.25,630039,0
+TWI.US,D,20240815,000000,7.49,7.705,7.37,7.63,634168,0
+TWI.US,D,20240816,000000,7.6,7.86,7.6,7.73,408956,0
+TWI.US,D,20240819,000000,7.7,7.95,7.69,7.88,443975,0
+TWI.US,D,20240820,000000,7.87,7.89,7.61,7.61,307632,0
+TWI.US,D,20240821,000000,7.64,7.885,7.64,7.85,317376,0
+TWI.US,D,20240822,000000,7.84,7.915,7.79,7.84,379358,0
+TWI.US,D,20240823,000000,7.97,8.405,7.945,8.36,485910,0
+TWI.US,D,20240826,000000,8.47,8.575,8.37,8.43,531699,0
+TWI.US,D,20240827,000000,8.4,8.455,8.3047,8.41,388392,0
+TWI.US,D,20240828,000000,8.3,8.45,8.205,8.31,352652,0
+TWI.US,D,20240829,000000,8.41,8.49,8.26,8.35,348789,0
+TWI.US,D,20240830,000000,8.34,8.42,8.162,8.33,317728,0
+TWI.US,D,20240903,000000,8.17,8.325,8.06,8.06,370095,0
+TWI.US,D,20240904,000000,8.05,8.27,8.02,8.2,323811,0
+TWI.US,D,20240905,000000,8.17,8.285,8.02,8.06,290299,0
+TWI.US,D,20240906,000000,8.05,8.22,7.75,7.78,630320,0
+TWI.US,D,20240909,000000,7.78,7.84,7.61,7.76,562755,0
+TWI.US,D,20240910,000000,7.78,8.09,7.7,7.95,589693,0
+TWI.US,D,20240911,000000,7.87,8,7.665,8,605708,0
+TWI.US,D,20240912,000000,8.06,8.1608,7.92,8.05,533474,0
+TWI.US,D,20240913,000000,8.2,8.36,8.13,8.33,360429,0
+TWI.US,D,20240916,000000,8.41,8.43,8.2,8.29,355325,0
+TWI.US,D,20240917,000000,8.37,8.59,8.09,8.37,1043834,0
+TWI.US,D,20240918,000000,8.37,8.7861,8.3,8.36,596366,0
+TWI.US,D,20240919,000000,8.62,8.62,8.32,8.41,546227,0
+TWI.US,D,20240920,000000,8.29,8.385,8.105,8.12,1998953,0
+TWI.US,D,20240923,000000,8.14,8.23,7.98,7.98,470484,0
+TWI.US,D,20240924,000000,8.06,8.155,7.895,7.92,348153,0
+TWI.US,D,20240925,000000,7.92,8.11,7.73,7.74,721971,0
+TWI.US,D,20240926,000000,7.88,8.12,7.88,7.97,480772,0
+TWI.US,D,20240927,000000,8.05,8.41,8.0357,8.27,518462,0
+TWI.US,D,20240930,000000,8.25,8.3,8.035,8.13,425164,0
+TWI.US,D,20241001,000000,8.09,8.095,7.9,7.91,304935,0
+TWI.US,D,20241002,000000,7.91,8.02,7.7,7.76,385094,0
+TWI.US,D,20241003,000000,7.67,7.71,7.195,7.29,550290,0
+TWI.US,D,20241004,000000,7.46,7.47,7.24,7.3,354646,0
+TWI.US,D,20241007,000000,7.23,7.305,7.05,7.14,608854,0
+TWI.US,D,20241008,000000,7.1,7.11,6.8,6.89,565254,0
+TWI.US,D,20241009,000000,6.89,7.14,6.8808,7.12,643483,0
+TWI.US,D,20241010,000000,7.01,7.01,6.895,7,370958,0
+TWI.US,D,20241011,000000,7,7.25,7,7.24,325271,0
+TWI.US,D,20241014,000000,7.19,7.235,7.015,7.06,290153,0
+TWI.US,D,20241015,000000,7.1,7.1,6.82,6.83,463968,0
+TWI.US,D,20241016,000000,6.95,7.145,6.83,7.07,598482,0
+TWI.US,D,20241017,000000,7.07,7.11,6.965,7.1,283609,0
+TWI.US,D,20241018,000000,7.15,7.2,6.96,6.97,268356,0
+TWI.US,D,20241021,000000,7.03,7.365,6.98,7.16,664619,0
+TWI.US,D,20241022,000000,7.12,7.37,7.12,7.27,496947,0
+TWI.US,D,20241023,000000,7.22,7.26,7.08,7.19,469553,0
+TWI.US,D,20241024,000000,7.24,7.27,7.12,7.19,364409,0
+TWI.US,D,20241025,000000,7.23,7.265,6.974,6.98,365955,0
+TWI.US,D,20241028,000000,7.01,7.335,7,7.27,412035,0
+TWI.US,D,20241029,000000,7.17,7.29,7.11,7.27,413779,0
+TWI.US,D,20241030,000000,7.27,7.54,7.27,7.36,768326,0
+TWI.US,D,20241031,000000,7.02,7.08,6.335,6.44,1191858,0
+TWI.US,D,20241101,000000,6.6,7.04,6.43,6.79,1235370,0
+TWI.US,D,20241104,000000,6.69,6.85,6.43,6.45,1081772,0
+TWI.US,D,20241105,000000,6.44,6.59,6.38,6.53,596376,0
+TWI.US,D,20241106,000000,7.04,7.395,6.95,7.3,1023153,0
+TWI.US,D,20241107,000000,7.26,7.36,7.135,7.29,644633,0
+TWI.US,D,20241108,000000,7.29,7.495,7.26,7.36,615585,0
+TWI.US,D,20241111,000000,7.445,7.62,7.36,7.58,486284,0
+TWI.US,D,20241112,000000,7.495,7.695,7.48,7.54,582139,0
+TWI.US,D,20241113,000000,7.625,7.625,7.12,7.15,592344,0
+TWI.US,D,20241114,000000,7.1,7.15,6.795,6.91,555519,0
+TWI.US,D,20241115,000000,7.05,7.05,6.775,6.95,543947,0
+TWI.US,D,20241118,000000,7.05,7.18,6.83,6.85,488448,0
+TWI.US,D,20241119,000000,6.75,6.75,6.6366,6.72,419362,0
+TWI.US,D,20241120,000000,6.69,6.8,6.664,6.78,334654,0
+TWI.US,D,20241121,000000,6.8267,7.135,6.765,7.09,492590,0
+TWI.US,D,20241122,000000,7.2,7.4162,7.11,7.3,430314,0
+TWI.US,D,20241125,000000,7.35,7.665,7.34,7.52,634792,0
+TWI.US,D,20241126,000000,7.405,7.43,7.09,7.25,794714,0
+TWI.US,D,20241127,000000,7.295,7.59,7.29,7.37,472308,0
+TWI.US,D,20241129,000000,7.495,7.495,7.295,7.32,301302,0
+TWI.US,D,20241202,000000,7.335,7.48,7.285,7.44,713871,0
+TWI.US,D,20241203,000000,7.38,7.435,7.11,7.25,850526,0
+TWI.US,D,20241204,000000,7.27,7.32,6.87,7.05,758474,0
+TWI.US,D,20241205,000000,6.96,7.25,6.9,7.06,861746,0
+TWI.US,D,20241206,000000,7.18,7.21,6.825,6.95,882049,0
+TWI.US,D,20241209,000000,7.27,9.385,7.27,8.89,4229492,0
+TWI.US,D,20241210,000000,9.06,9.06,7.67,7.69,1367274,0
+TWI.US,D,20241211,000000,7.755,8.015,7.605,8.01,862449,0
+TWI.US,D,20241212,000000,8.05,8.1,7.49,7.65,850233,0
+TWI.US,D,20241213,000000,8.01,8.18,7.65,8.17,827370,0
+TWI.US,D,20241216,000000,8.12,8.155,7.665,7.69,1220570,0
+TWI.US,D,20241217,000000,7.66,7.725,7.4425,7.65,960778,0
+TWI.US,D,20241218,000000,7.735,8.05,7.275,7.36,1067620,0
+TWI.US,D,20241219,000000,7.5,7.71,6.99,7.03,957249,0
+TWI.US,D,20241220,000000,6.8679,7.19,6.8679,6.95,4454967,0
+TWI.US,D,20241223,000000,6.86,6.975,6.62,6.95,1137372,0
+TWI.US,D,20241224,000000,6.9,7.02,6.83,6.99,247282,0
+TWI.US,D,20241226,000000,6.93,6.995,6.81,6.97,353520,0
+TWI.US,D,20241227,000000,6.92,7.045,6.725,6.92,621487,0
+TWI.US,D,20241230,000000,6.81,6.87,6.68,6.69,404401,0
+TWI.US,D,20241231,000000,6.79,6.935,6.75,6.79,451739,0
+TWI.US,D,20250102,000000,6.88,7.25,6.765,6.79,616230,0
+TWI.US,D,20250103,000000,6.83,7.025,6.71,7.02,504880,0
+TWI.US,D,20250106,000000,7.15,7.425,6.965,7,533153,0
+TWI.US,D,20250107,000000,7.02,7.05,6.705,6.82,850585,0
+TWI.US,D,20250108,000000,6.73,6.85,6.61,6.8,597073,0
+TWI.US,D,20250110,000000,6.685,6.77,6.57,6.66,744491,0
+TWI.US,D,20250113,000000,6.6,6.675,6.51,6.59,772582,0
+TWI.US,D,20250114,000000,6.6,6.84,6.55,6.82,969952,0
+TWI.US,D,20250115,000000,6.95,7.205,6.94,6.98,659730,0
+TWI.US,D,20250116,000000,6.935,7.445,6.92,7.41,731301,0
+TWI.US,D,20250117,000000,7.44,7.57,7.34,7.52,744092,0
+TWI.US,D,20250121,000000,7.61,7.79,7.5501,7.59,602450,0
+TWI.US,D,20250122,000000,7.525,7.71,7.48,7.59,834494,0
+TWI.US,D,20250123,000000,7.63,8.25,7.595,8.1,858486,0
+TWI.US,D,20250124,000000,8.17,8.36,8.06,8.32,756431,0
+TWI.US,D,20250127,000000,8.23,8.56,8.16,8.49,712677,0
+TWI.US,D,20250128,000000,8.45,8.55,8.27,8.46,954964,0
+TWI.US,D,20250129,000000,8.53,8.9198,8.47,8.8,784886,0
+TWI.US,D,20250130,000000,8.92,9.15,8.745,8.79,909268,0
+TWI.US,D,20250131,000000,8.79,9.055,8.695,8.83,794964,0
+TWI.US,D,20250203,000000,8.4973,8.775,8.42,8.67,763760,0
+TWI.US,D,20250204,000000,8.615,8.9,8.585,8.64,771786,0
+TWI.US,D,20250205,000000,8.67,8.7,8.4648,8.65,616726,0
+TWI.US,D,20250206,000000,8.92,8.92,8.46,8.58,548988,0
+TWI.US,D,20250207,000000,8.625,8.73,8.55,8.64,553723,0
+TWI.US,D,20250210,000000,8.84,9.07,8.75,8.93,679722,0
+TWI.US,D,20250211,000000,8.74,9.24,8.74,9.15,491802,0
+TWI.US,D,20250212,000000,9.02,9.12,8.745,8.75,663047,0
+TWI.US,D,20250213,000000,8.87,9,8.6901,8.75,396342,0
+TWI.US,D,20250214,000000,8.87,8.99,8.755,8.86,382972,0
+TWI.US,D,20250218,000000,8.94,9.13,8.7675,9.09,545928,0
+TWI.US,D,20250219,000000,8.995,9.14,8.83,9.11,733973,0
+TWI.US,D,20250220,000000,9.16,9.295,9.09,9.22,616640,0
+TWI.US,D,20250221,000000,9.33,9.47,8.755,8.79,646188,0
+TWI.US,D,20250224,000000,8.81,8.92,8.605,8.61,562438,0
+TWI.US,D,20250225,000000,8.625,8.8,8.46,8.69,1060433,0
+TWI.US,D,20250226,000000,8.645,8.985,8.53,8.73,699680,0
+TWI.US,D,20250227,000000,9.33,9.6,7.6301,7.92,2305675,0
+TWI.US,D,20250228,000000,8.19,8.96,8.0101,8.52,1226074,0
+TWI.US,D,20250303,000000,8.74,8.74,7.805,7.83,948516,0
+TWI.US,D,20250304,000000,7.72,7.79,7.43,7.56,870239,0
+TWI.US,D,20250305,000000,7.7,8.32,7.67,8.28,1049998,0
+TWI.US,D,20250306,000000,8.25,8.705,8.0412,8.64,675926,0
+TWI.US,D,20250307,000000,8.625,9.11,8.54,8.98,1035242,0
+TWI.US,D,20250310,000000,8.805,9.11,8.62,8.85,1023737,0
+TWI.US,D,20250311,000000,8.91,8.91,8.58,8.63,687872,0
+TWI.US,D,20250312,000000,8.645,8.645,8.13,8.18,623529,0
+TWI.US,D,20250313,000000,8.15,8.36,7.89,7.89,585667,0
+TWI.US,D,20250314,000000,7.995,8.23,7.92,8.22,590892,0
+TWI.US,D,20250317,000000,8.24,8.44,8.09,8.28,719776,0
+TWI.US,D,20250318,000000,8.24,8.47,8.175,8.22,692914,0
+TWI.US,D,20250319,000000,8.225,8.505,8.2,8.45,585517,0
+TWI.US,D,20250320,000000,8.545,9.25,8.455,9.01,1126000,0
+TWI.US,D,20250321,000000,8.865,8.945,8.31,8.72,4818207,0
+TWI.US,D,20250324,000000,8.8843,9.01,8.63,8.9,930258,0
+TWI.US,D,20250325,000000,8.9,9.14,8.755,8.82,671772,0
+TWI.US,D,20250326,000000,8.89,9.11,8.82,9.03,515773,0
+TWI.US,D,20250327,000000,9.12,9.12,8.81,8.96,358236,0
+TWI.US,D,20250328,000000,8.885,8.93,8.43,8.58,520997,0
+TWI.US,D,20250331,000000,8.3,8.52,8.26,8.39,385523,0
+TWI.US,D,20250401,000000,8.44,8.4534,8.07,8.14,391192,0
+TWI.US,D,20250402,000000,7.98,8.27,7.89,8.22,514891,0
+TWI.US,D,20250403,000000,7.71,7.81,6.965,6.98,1431234,0
+TWI.US,D,20250404,000000,6.68,6.73,5.9331,6.54,1430261,0
+TWI.US,D,20250407,000000,6.18,6.98,6.17,6.68,1185020,0
+TWI.US,D,20250408,000000,6.99,7,6.155,6.27,778861,0
+TWI.US,D,20250409,000000,6.225,7.27,6.15,7.16,992703,0
+TWI.US,D,20250410,000000,6.84,6.94,6.4,6.94,804664,0
+TWI.US,D,20250411,000000,6.81,7.15,6.69,7.13,476362,0
+TWI.US,D,20250414,000000,7.235,7.28,6.88,6.98,540661,0
+TWI.US,D,20250415,000000,6.935,7.075,6.78,6.81,410629,0
+TWI.US,D,20250416,000000,6.69,6.86,6.62,6.77,504350,0
+TWI.US,D,20250417,000000,6.865,6.9,6.72,6.84,377945,0
+TWI.US,D,20250421,000000,6.8,6.8,6.41,6.51,664685,0
+TWI.US,D,20250422,000000,6.6599,6.87,6.57,6.85,635317,0
+TWI.US,D,20250423,000000,7.08,7.39,7.08,7.25,616345,0
+TWI.US,D,20250424,000000,7.26,7.58,7.2,7.58,402648,0
+TWI.US,D,20250425,000000,7.65,7.65,7.315,7.45,438251,0
+TWI.US,D,20250428,000000,7.55,7.56,7.28,7.38,587830,0
+TWI.US,D,20250429,000000,7.35,7.44,7.205,7.33,509826,0
+TWI.US,D,20250430,000000,7.27,7.37,7.115,7.35,529942,0
+TWI.US,D,20250501,000000,6.735,6.74,6.03,6.35,1865857,0
+TWI.US,D,20250502,000000,6.51,7.03,6.48,7.01,981821,0
+TWI.US,D,20250505,000000,6.95,7.22,6.81,6.89,727305,0
+TWI.US,D,20250506,000000,6.75,6.975,6.73,6.84,615792,0
+TWI.US,D,20250507,000000,6.92,6.95,6.6,6.64,518115,0
+TWI.US,D,20250508,000000,6.75,7.005,6.695,6.89,503600,0
+TWI.US,D,20250509,000000,6.895,7.11,6.895,7.02,392366,0
+TWI.US,D,20250512,000000,7.73,7.955,7.47,7.61,682030,0
+TWI.US,D,20250513,000000,7.7,7.89,7.63,7.76,350608,0
+TWI.US,D,20250514,000000,7.675,7.87,7.56,7.58,489191,0
+TWI.US,D,20250515,000000,7.67,7.69,7.405,7.44,404307,0
+TWI.US,D,20250516,000000,7.4501,7.59,7.4,7.5,371652,0
+TWI.US,D,20250519,000000,7.375,7.46,7.32,7.4,341189,0
+TWI.US,D,20250520,000000,7.39,7.485,7.35,7.38,318990,0
+TWI.US,D,20250521,000000,7.26,7.26,6.98,7.08,433121,0
+TWI.US,D,20250522,000000,7.075,7.12,6.96,7.04,541021,0
+TWI.US,D,20250523,000000,6.87,7.045,6.83,7.01,419565,0
+TWI.US,D,20250527,000000,7.2,7.32,7.15,7.25,494848,0
+TWI.US,D,20250528,000000,7.25,7.335,7.145,7.26,293897,0
+TWI.US,D,20250529,000000,7.45,7.45,7.22,7.37,294589,0
+TWI.US,D,20250530,000000,7.3,7.44,7.235,7.24,407931,0
+TWI.US,D,20250602,000000,7.235,7.32,7.04,7.25,749435,0
+TWI.US,D,20250603,000000,7.32,7.65,7.245,7.6,542442,0
+TWI.US,D,20250604,000000,7.93,8.07,7.54,7.57,569013,0
+TWI.US,D,20250605,000000,7.49,7.755,7.479,7.7,506556,0
+TWI.US,D,20250606,000000,7.93,8.16,7.86,8.11,555858,0
+TWI.US,D,20250609,000000,8.36,9.44,8.32,9.32,1202147,0
+TWI.US,D,20250610,000000,9.2105,9.34,9.02,9.27,674577,0
+TWI.US,D,20250611,000000,9.33,9.47,9.12,9.13,459664,0
+TWI.US,D,20250612,000000,9.0504,9.21,8.92,9.09,365790,0
+TWI.US,D,20250613,000000,8.915,8.975,8.73,8.84,358706,0
+TWI.US,D,20250616,000000,8.98,9.22,8.88,9.1,383720,0
+TWI.US,D,20250617,000000,8.9,9.194,8.9,9.03,375798,0
+TWI.US,D,20250618,000000,8.95,9.2499,8.93,9.06,298040,0
+TWI.US,D,20250620,000000,9.28,9.52,9.1301,9.21,1134349,0
+TWI.US,D,20250623,000000,9.13,9.13,8.58,8.96,658990,0
+TWI.US,D,20250624,000000,9.005,9.08,8.82,9.07,506204,0
+TWI.US,D,20250625,000000,9.065,9.265,8.94,9.22,345895,0
+TWI.US,D,20250626,000000,9.55,10.565,9.55,10.42,1894323,0
+TWI.US,D,20250627,000000,10.72,10.72,10.14,10.43,1371955,0
+TWI.US,D,20250630,000000,10.465,10.465,10.19,10.27,648013,0
+TWI.US,D,20250701,000000,10.132,10.5408,9.94,10.47,755544,0
+TWI.US,D,20250702,000000,10.455,10.86,10.3192,10.86,696922,0
+TWI.US,D,20250703,000000,10.74,10.94,10.585,10.72,396695,0
+TWI.US,D,20250707,000000,10.6788,10.83,10.29,10.31,583207,0
+TWI.US,D,20250708,000000,10.39,10.6,10.34,10.41,443220,0
+TWI.US,D,20250709,000000,10.46,10.5,10.07,10.22,448532,0
+TWI.US,D,20250710,000000,10.22,10.6,10.06,10.48,709398,0
+TWI.US,D,20250711,000000,10.31,10.36,10.2,10.22,307059,0
+TWI.US,D,20250714,000000,10.08,10.17,9.81,9.84,443221,0
+TWI.US,D,20250715,000000,9.895,9.9,9.45,9.46,409840,0
+TWI.US,D,20250716,000000,9.53,9.5648,9.28,9.42,384895,0
+TWI.US,D,20250717,000000,9.425,9.63,9.195,9.25,705890,0
+TWI.US,D,20250718,000000,9.29,9.315,8.915,9.04,454562,0
+TWI.US,D,20250721,000000,9.18,9.8199,9.08,9.15,430745,0
+TWI.US,D,20250722,000000,9.14,9.7,9.14,9.57,449629,0
+TWI.US,D,20250723,000000,9.72,10.025,9.635,9.97,482995,0
+TWI.US,D,20250724,000000,9.895,9.96,9.71,9.75,353629,0
+TWI.US,D,20250725,000000,9.74,9.8,9.56,9.57,293211,0
+TWI.US,D,20250728,000000,9.59,9.84,9.4304,9.53,477898,0
+TWI.US,D,20250729,000000,9.56,9.64,8.94,9.09,492689,0
+TWI.US,D,20250730,000000,9.2996,9.3,8.95,9.07,498775,0
+TWI.US,D,20250731,000000,8.285,8.735,8.03,8.46,1258033,0
+TWI.US,D,20250801,000000,8.31,8.52,8.2,8.48,544485,0
+TWI.US,D,20250804,000000,8.475,8.72,8.4,8.61,710871,0
+TWI.US,D,20250805,000000,8.69,8.69,8.22,8.38,606003,0
+TWI.US,D,20250806,000000,8.425,8.449,8.25,8.43,349237,0
+TWI.US,D,20250807,000000,8.52,8.65,8.43,8.61,435826,0
+TWI.US,D,20250808,000000,8.36,8.61,8.07,8.2,509311,0
+TWI.US,D,20250811,000000,8.28,8.44,8.165,8.22,459510,0
+TWI.US,D,20250812,000000,8.3,8.59,8.22,8.38,401331,0
+TWI.US,D,20250813,000000,8.55,8.955,8.5,8.88,574232,0
+TWI.US,D,20250814,000000,8.71,8.8,8.4,8.54,429563,0
+TWI.US,D,20250815,000000,8.46,8.59,8.35,8.51,330739,0
+TWI.US,D,20250818,000000,8.49,8.74,8.4309,8.66,276136,0
+TWI.US,D,20250819,000000,8.67,8.89,8.56,8.66,363476,0
+TWI.US,D,20250820,000000,8.67,8.67,8.47,8.52,291208,0
+TWI.US,D,20250821,000000,8.505,8.59,8.38,8.53,280295,0
+TWI.US,D,20250822,000000,8.68,9.28,8.625,9.18,573122,0
+TWI.US,D,20250825,000000,9.115,9.23,9.05,9.16,339073,0
+TWI.US,D,20250826,000000,9.11,9.23,8.95,8.99,368424,0
+TWI.US,D,20250827,000000,8.95,9.12,8.88,9.07,284094,0
+TWI.US,D,20250828,000000,9.07,9.11,8.875,8.96,399119,0
+TWI.US,D,20250829,000000,8.93,8.95,8.7,8.82,377291,0
+TWI.US,D,20250902,000000,8.61,8.785,8.53,8.76,306734,0
+TWI.US,D,20250903,000000,8.775,8.835,8.54,8.65,350860,0
+TWI.US,D,20250904,000000,8.695,8.82,8.54,8.77,375442,0
+TWI.US,D,20250905,000000,8.929,9.02,8.69,8.79,278488,0
+TWI.US,D,20250908,000000,8.855,8.915,8.595,8.85,407817,0
+TWI.US,D,20250909,000000,8.855,8.855,8.325,8.35,390122,0
+TWI.US,D,20250910,000000,8.385,8.59,8.385,8.54,335980,0
+TWI.US,D,20250911,000000,8.5,8.85,8.5,8.74,545683,0
+TWI.US,D,20250912,000000,8.685,8.75,8.53,8.64,251561,0
+TWI.US,D,20250915,000000,8.71,8.89,8.61,8.85,384756,0
+TWI.US,D,20250916,000000,8.75,8.85,8.685,8.74,317394,0
+TWI.US,D,20250917,000000,8.815,9.03,8.52,8.56,436123,0
+TWI.US,D,20250918,000000,8.69,8.82,8.4,8.47,1337192,0
+TWI.US,D,20250919,000000,8.515,8.515,8.06,8.16,1154007,0
+TWI.US,D,20250922,000000,8.1342,8.22,7.95,7.96,910976,0
+TWI.US,D,20250923,000000,8.025,8.09,7.44,7.54,1451354,0
+TWI.US,D,20250924,000000,7.545,7.66,7.4353,7.6,667887,0
+TWI.US,D,20250925,000000,7.49,7.63,7.38,7.57,559906,0
+TWI.US,D,20250926,000000,7.605,7.75,7.58,7.69,431377,0
+TWI.US,D,20250929,000000,7.755,7.755,7.53,7.67,705410,0
+TWI.US,D,20250930,000000,7.65,7.69,7.37,7.56,824489,0
+TWI.US,D,20251001,000000,7.59,7.645,7.48,7.57,514711,0
+TWI.US,D,20251002,000000,7.65,7.8,7.55,7.75,528244,0
+TWI.US,D,20251003,000000,7.85,8.42,7.82,8.32,1119707,0
+TWI.US,D,20251006,000000,8.37,8.375,7.821,7.86,754080,0
+TWI.US,D,20251007,000000,7.875,7.9338,7.75,7.83,552435,0
+TWI.US,D,20251008,000000,7.845,8.07,7.77,7.83,459255,0
+TWI.US,D,20251009,000000,7.8,7.82,7.57,7.57,360149,0
+TWI.US,D,20251010,000000,7.565,7.73,7.3,7.32,472926,0
+TWI.US,D,20251013,000000,7.48,7.49,7.305,7.4,343309,0
+TWI.US,D,20251014,000000,7.3,7.575,7.22,7.49,326196,0
+TWI.US,D,20251015,000000,7.6916,7.735,7.43,7.49,335163,0
+TWI.US,D,20251016,000000,7.535,7.535,7.24,7.39,575816,0
+TWI.US,D,20251017,000000,7.37,7.44,7.26,7.37,514883,0
+TWI.US,D,20251020,000000,7.42,7.59,7.42,7.44,308229,0
+TWI.US,D,20251021,000000,7.4,7.55,7.37,7.54,353363,0
+TWI.US,D,20251022,000000,7.53,7.67,7.385,7.5,390522,0
+TWI.US,D,20251023,000000,7.61,7.715,7.44,7.66,358832,0
+TWI.US,D,20251024,000000,7.81,7.97,7.72,7.97,377710,0
+TWI.US,D,20251027,000000,8.025,8.155,7.78,7.83,364119,0
+TWI.US,D,20251028,000000,7.83,7.95,7.75,7.78,321894,0
+TWI.US,D,20251029,000000,7.75,8.17,7.735,7.96,493076,0
+TWI.US,D,20251030,000000,7.81,8,7.6,7.63,378550,0
+TWI.US,D,20251031,000000,7.65,7.7,7.41,7.55,398298,0
+TWI.US,D,20251103,000000,7.535,7.79,7.28,7.76,534699,0
+TWI.US,D,20251104,000000,7.555,7.925,7.51,7.83,739682,0
+TWI.US,D,20251105,000000,7.895,8.105,7.8245,7.95,618755,0
+TWI.US,D,20251106,000000,8.165,8.53,7.395,7.71,1987907,0
+TWI.US,D,20251107,000000,7.615,7.83,7.4193,7.82,622045,0
+TWI.US,D,20251110,000000,8.1,8.14,7.73,7.92,660935,0
+TWI.US,D,20251111,000000,7.895,7.96,7.8,7.8,447923,0
+TWI.US,D,20251112,000000,7.82,7.89,7.68,7.81,503227,0
+TWI.US,D,20251113,000000,7.765,7.87,7.59,7.77,582057,0
+TWI.US,D,20251114,000000,7.655,7.77,7.42,7.57,453374,0
+TWI.US,D,20251117,000000,7.5,7.51,7.32,7.45,536739,0
+TWI.US,D,20251118,000000,7.385,7.415,7.255,7.36,458230,0
+TWI.US,D,20251119,000000,7.3705,7.495,7.1035,7.19,541863,0
+TWI.US,D,20251120,000000,7.34,7.53,7.13,7.23,608484,0
+TWI.US,D,20251121,000000,7.29,7.72,7.22,7.66,372598,0
+TWI.US,D,20251124,000000,7.655,7.82,7.52,7.78,1560332,0
+TWI.US,D,20251125,000000,7.95,8.39,7.85,8.36,851202,0
+TWI.US,D,20251126,000000,8.38,8.42,8.17,8.17,677921,0
+TWI.US,D,20251128,000000,8.18,8.18,8.055,8.09,211617,0
+TWI.US,D,20251201,000000,8,8.18,7.89,7.91,485818,0
+TWI.US,D,20251202,000000,7.87,8.15,7.82,8.06,504605,0
+TWI.US,D,20251203,000000,8.095,8.28,8.095,8.28,504210,0
+TWI.US,D,20251204,000000,8.22,8.335,8.17,8.31,545819,0
+TWI.US,D,20251205,000000,8.29,8.495,8.18,8.21,432481,0
+TWI.US,D,20251208,000000,8.27,8.9,8.27,8.43,1013372,0
+TWI.US,D,20251209,000000,8.385,8.425,8.125,8.17,677762,0
+TWI.US,D,20251210,000000,8.17,8.515,8.15,8.4,578828,0
+TWI.US,D,20251211,000000,8.425,8.675,8.425,8.65,419163,0
+TWI.US,D,20251212,000000,8.68,8.7499,8.36,8.38,629318,0
+TWI.US,D,20251215,000000,8.41,8.53,8.17,8.2,673840,0
+TWI.US,D,20251216,000000,8.19,8.37,8.18,8.25,699582,0
+TWI.US,D,20251217,000000,8.27,8.495,8.125,8.17,666340,0
+TWI.US,D,20251218,000000,8.245,8.4,8.115,8.17,946813,0
+TWI.US,D,20251219,000000,8.17,8.17,7.7444,7.85,3291769,0
+TWI.US,D,20251222,000000,7.89,7.9,7.495,7.62,1021489,0
+TWI.US,D,20251223,000000,7.6,7.79,7.495,7.76,737267,0
+TWI.US,D,20251224,000000,7.98,8.24,7.92,8.1,572352,0
+TWI.US,D,20251226,000000,8.09,8.09,7.87,7.89,443536,0
+TWI.US,D,20251229,000000,7.85,7.94,7.71,7.72,500055,0
+TWI.US,D,20251230,000000,7.735,7.89,7.685,7.86,484425,0
+TWI.US,D,20251231,000000,7.845,7.88,7.7501,7.83,479093,0
+TWI.US,D,20260102,000000,7.865,8.06,7.8,7.96,567960,0
+TWI.US,D,20260105,000000,8.11,8.22,7.97,8.07,456724,0
+TWI.US,D,20260106,000000,8.005,8.43,8,8.42,857647,0
+TWI.US,D,20260107,000000,8.45,8.45,8.04,8.06,556200,0
+TWI.US,D,20260108,000000,8.005,8.665,8,8.58,733838,0
+TWI.US,D,20260109,000000,8.67,8.68,8.4,8.56,462165,0
+TWI.US,D,20260112,000000,8.4675,8.635,8.43,8.55,379300,0
+TWI.US,D,20260113,000000,8.58,8.965,8.56,8.83,607576,0
+TWI.US,D,20260114,000000,8.87,9.13,8.86,8.98,555744,0
+TWI.US,D,20260115,000000,9.02,9.42,8.95,9.33,730653,0
+TWI.US,D,20260116,000000,9.3,9.38,9.19,9.29,569298,0
+TWI.US,D,20260120,000000,9.16,9.16,8.7,8.72,487621,0
+TWI.US,D,20260121,000000,8.75,9.27,8.75,9.16,468810,0
+TWI.US,D,20260122,000000,9.245,9.35,9.105,9.17,475149,0
+TWI.US,D,20260123,000000,9.175,9.195,8.855,8.88,494047,0
+TWI.US,D,20260126,000000,8.895,8.945,8.73,8.76,388277,0
+TWI.US,D,20260127,000000,8.75,8.85,8.65,8.75,287961,0
+TWI.US,D,20260128,000000,8.76,8.89,8.55,8.59,462237,0
+TWI.US,D,20260129,000000,8.7,9.37,8.68,9.35,749753,0
+TWI.US,D,20260130,000000,9.24,9.61,9.21,9.54,715288,0
+TWI.US,D,20260202,000000,9.45,10.06,9.43,9.71,922490,0
+TWI.US,D,20260203,000000,9.735,10.23,9.65,10.17,711516,0
+TWI.US,D,20260204,000000,10.38,10.77,10.35,10.65,920759,0
+TWI.US,D,20260205,000000,10.56,10.94,10.41,10.5,746220,0
+TWI.US,D,20260206,000000,10.55,11.2,10.54,11.06,1024742,0
+TWI.US,D,20260209,000000,11.05,11.405,10.83,11.35,629725,0
+TWI.US,D,20260210,000000,11.41,11.41,11.04,11.1,559890,0
+TWI.US,D,20260211,000000,11.27,11.5,11.03,11.4,691660,0
+TWI.US,D,20260212,000000,11.58,11.7,10.84,11.04,755515,0
+TWI.US,D,20260213,000000,11.02,11.19,10.835,11.02,507188,0
+TWI.US,D,20260217,000000,10.86,10.97,10.63,10.79,438504,0
+TWI.US,D,20260218,000000,10.74,10.86,10.47,10.58,335453,0
diff --git a/daily/us/nyse stocks/2/txnm.us.txt b/daily/us/nyse stocks/2/txnm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff3bbb70160df2fa1f9d52971c032836c43d0aa2
--- /dev/null
+++ b/daily/us/nyse stocks/2/txnm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXNM.US,D,20050225,000000,18.9522,19.3651,18.7038,19.3651,665156.10483609,0
+TXNM.US,D,20050228,000000,19.5119,19.5119,19.0605,19.1315,425840.02584044,0
+TXNM.US,D,20050301,000000,19.2784,19.5789,19.2557,19.44,471643.47172876,0
+TXNM.US,D,20050302,000000,19.4616,19.4616,19.1995,19.3493,448740.22663716,0
+TXNM.US,D,20050303,000000,19.4232,19.4232,18.9935,19.2133,560102.56260712,0
+TXNM.US,D,20050304,000000,19.3256,19.6883,19.0675,19.6883,414315.34021769,0
+TXNM.US,D,20050307,000000,19.7761,20.1742,19.6144,19.9366,374678.62097632,0
+TXNM.US,D,20050308,000000,19.9366,19.981,19.4991,19.5789,521700.81231907,0
+TXNM.US,D,20050309,000000,19.5789,19.8055,19.432,19.5848,852218.89187332,0
+TXNM.US,D,20050310,000000,19.6883,19.8607,19.5848,19.7287,517450.97667691,0
+TXNM.US,D,20050311,000000,19.7287,20.0214,19.7139,20.0135,627169.39341567,0
+TXNM.US,D,20050314,000000,20.1278,20.4579,20.0362,20.2264,523893.71939231,0
+TXNM.US,D,20050315,000000,20.3052,20.5624,20.2027,20.2175,628815.34217679,0
+TXNM.US,D,20050316,000000,20.2264,20.4037,19.9563,20.0214,676811.69513835,0
+TXNM.US,D,20050317,000000,20.051,20.5269,20.0362,20.3959,697247.03185322,0
+TXNM.US,D,20050318,000000,20.4037,20.4037,19.8125,20.0796,1173832.4089252,0
+TXNM.US,D,20050321,000000,20.0796,20.0796,19.7228,19.8312,929022.39244942,0
+TXNM.US,D,20050322,000000,19.8312,20.1594,19.5119,19.5848,907354.11631114,0
+TXNM.US,D,20050323,000000,19.7021,19.8125,19.4488,19.5119,1724884.282876,0
+TXNM.US,D,20050324,000000,19.5848,19.7287,19.5474,19.6144,4221067.0556165,0
+TXNM.US,D,20050328,000000,19.6647,19.6883,19.5395,19.6528,1249809.8908258,0
+TXNM.US,D,20050329,000000,19.6528,19.6883,19.1709,19.2133,1138033.5307533,0
+TXNM.US,D,20050330,000000,19.3178,19.4991,19.2271,19.3582,768565.72783384,0
+TXNM.US,D,20050331,000000,19.3582,19.505,19.2133,19.4568,653225.51323033,0
+TXNM.US,D,20050401,000000,19.5247,19.6371,19.4232,19.4834,557774.69179453,0
+TXNM.US,D,20050404,000000,19.5789,19.6795,19.3956,19.6715,976475.8461587,0
+TXNM.US,D,20050405,000000,19.8273,19.8312,19.6528,19.7445,689841.27719312,0
+TXNM.US,D,20050406,000000,19.7829,19.8273,19.6528,19.7228,396490.99373857,0
+TXNM.US,D,20050407,000000,19.6942,19.8982,19.5789,19.8125,485501.10198888,0
+TXNM.US,D,20050408,000000,19.845,19.8755,19.6795,19.7366,342726.71675837,0
+TXNM.US,D,20050411,000000,19.7139,20.0362,19.6055,19.9061,763492.91781112,0
+TXNM.US,D,20050412,000000,19.8982,20.0066,19.7228,19.9061,885137.8670958,0
+TXNM.US,D,20050413,000000,20.0302,20.1524,19.8203,19.9435,600835.22800264,0
+TXNM.US,D,20050414,000000,19.8677,19.9287,19.6528,19.7287,472466.44610932,0
+TXNM.US,D,20050415,000000,19.7287,19.7287,19.3326,19.3326,618391.67653298,0
+TXNM.US,D,20050418,000000,19.3326,19.6371,19.0467,19.44,653774.50107236,0
+TXNM.US,D,20050419,000000,19.5976,19.8677,19.5562,19.7761,915447.88161246,0
+TXNM.US,D,20050420,000000,19.7761,19.7761,19.3651,19.4616,492904.82711906,0
+TXNM.US,D,20050421,000000,19.7287,19.8312,19.572,19.6528,481787.06224429,0
+TXNM.US,D,20050422,000000,19.6883,19.6883,19.432,19.6292,613731.87584797,0
+TXNM.US,D,20050425,000000,19.8125,19.8677,19.4232,19.7021,898718.46652252,0
+TXNM.US,D,20050426,000000,19.7021,19.9287,19.4754,19.7139,648152.70320761,0
+TXNM.US,D,20050427,000000,19.8607,20.6038,19.7593,20.4825,1283272.7800656,0
+TXNM.US,D,20050428,000000,20.4185,20.4895,20.1278,20.2855,748399.30383272,0
+TXNM.US,D,20050429,000000,20.2983,20.3131,19.9061,20.1594,692590.27546309,0
+TXNM.US,D,20050502,000000,20.2855,20.5545,20.2589,20.5545,645818.74380528,0
+TXNM.US,D,20050503,000000,20.5545,20.5545,20.2342,20.3505,683397.51971276,0
+TXNM.US,D,20050504,000000,20.4303,20.8294,20.3673,20.7684,610159.90319744,0
+TXNM.US,D,20050505,000000,20.5969,20.8354,20.5053,20.6649,425840.02584044,0
+TXNM.US,D,20050506,000000,20.721,20.8846,20.5545,20.658,438730.58509602,0
+TXNM.US,D,20050509,000000,20.051,20.6856,19.9495,20.6649,933277.30191637,0
+TXNM.US,D,20050510,000000,20.591,20.7604,20.4117,20.4895,588078.61772145,0
+TXNM.US,D,20050511,000000,20.4737,20.7053,20.3505,20.5111,654047.47284594,0
+TXNM.US,D,20050512,000000,20.4973,20.6195,20.1742,20.2855,308171.94042433,0
+TXNM.US,D,20050513,000000,20.3417,20.3417,19.3956,19.8273,691627.26351838,0
+TXNM.US,D,20050516,000000,19.9287,20.0362,19.5336,19.7987,765407.77928599,0
+TXNM.US,D,20050517,000000,19.6883,20.0953,19.5789,20.0667,519921.92934851,0
+TXNM.US,D,20050518,000000,20.3328,20.3328,19.8834,20.0362,959194.39893186,0
+TXNM.US,D,20050519,000000,20.0302,20.051,19.7445,19.8755,664194.10765635,0
+TXNM.US,D,20050520,000000,19.9287,20.0302,19.7829,19.9366,803537.57256543,0
+TXNM.US,D,20050523,000000,20.0135,20.3732,19.9563,20.321,723032.20942423,0
+TXNM.US,D,20050524,000000,20.4185,20.7447,20.3801,20.6195,1000202.0656309,0
+TXNM.US,D,20050525,000000,20.6974,20.8846,20.5053,20.7832,691213.23941571,0
+TXNM.US,D,20050526,000000,20.7832,21.1379,20.7832,20.9911,819171.04150122,0
+TXNM.US,D,20050527,000000,21.0068,21.2463,21.0068,21.1241,452577.0529416,0
+TXNM.US,D,20050531,000000,21.1911,21.4316,21.1173,21.2463,576971.00049625,0
+TXNM.US,D,20050601,000000,21.3005,21.7134,21.2709,21.5104,385655.33352199,0
+TXNM.US,D,20050602,000000,21.4365,21.5538,21.3261,21.466,1030510.0506176,0
+TXNM.US,D,20050603,000000,21.466,21.6493,21.2019,21.3498,833434.57774436,0
+TXNM.US,D,20050606,000000,21.3567,21.8317,21.2542,21.542,747445.42477263,0
+TXNM.US,D,20050607,000000,21.6356,21.8435,21.3074,21.3498,1074400.664561,0
+TXNM.US,D,20050608,000000,21.5104,21.5952,21.2621,21.4168,483440.11436012,0
+TXNM.US,D,20050609,000000,21.403,21.4316,21.1763,21.3932,632516.18997693,0
+TXNM.US,D,20050610,000000,21.474,21.7361,21.3261,21.6986,396213.96290516,0
+TXNM.US,D,20050613,000000,21.671,21.7903,21.3616,21.542,721251.29692374,0
+TXNM.US,D,20050614,000000,21.5252,21.6198,21.3616,21.604,745247.44387461,0
+TXNM.US,D,20050615,000000,21.604,21.9972,21.5458,21.9203,1090997.1454415,0
+TXNM.US,D,20050616,000000,21.9331,22.153,21.7361,21.9115,802026.58754365,0
+TXNM.US,D,20050617,000000,21.8741,21.9883,21.7577,21.8583,1222106.8074851,0
+TXNM.US,D,20050620,000000,21.8081,21.8583,21.6897,21.7961,602619.18479798,0
+TXNM.US,D,20050621,000000,21.6897,21.8741,21.6819,21.8021,616606.70497268,0
+TXNM.US,D,20050622,000000,21.8365,21.9972,21.6119,21.7203,2030852.1538126,0
+TXNM.US,D,20050623,000000,21.7272,22.0564,21.6493,21.6819,867996.45743309,0
+TXNM.US,D,20050624,000000,21.7272,21.9637,21.4168,21.7203,2990731.5190908,0
+TXNM.US,D,20050627,000000,21.604,21.7272,21.3616,21.604,894741.60265393,0
+TXNM.US,D,20050628,000000,21.6651,21.6651,21.2227,21.3842,1017477.424268,0
+TXNM.US,D,20050629,000000,21.466,21.5104,21.1093,21.2167,848795.0749066,0
+TXNM.US,D,20050630,000000,21.2167,21.4365,21.0068,21.0068,852633.93074095,0
+TXNM.US,D,20050701,000000,21.1005,21.2778,21.0137,21.2709,735378.85466257,0
+TXNM.US,D,20050705,000000,21.1833,21.5666,21.1833,21.4227,602619.18479798,0
+TXNM.US,D,20050706,000000,21.403,21.6493,20.6974,20.7142,755948.14035184,0
+TXNM.US,D,20050707,000000,20.7142,21.0295,20.591,20.9211,709048.74830937,0
+TXNM.US,D,20050708,000000,20.9773,21.0797,20.8216,20.9694,1176432.2367464,0
+TXNM.US,D,20050711,000000,21.0709,21.0797,20.5969,20.8925,1735853.892067,0
+TXNM.US,D,20050712,000000,20.9536,21.5902,20.9467,21.3842,1336074.0451011,0
+TXNM.US,D,20050713,000000,21.3842,21.6119,21.3695,21.5104,1008161.8819577,0
+TXNM.US,D,20050714,000000,21.6277,21.7657,21.2778,21.4108,1014190.6005705,0
+TXNM.US,D,20050715,000000,21.2926,21.5104,21.1173,21.2099,390868.18110885,0
+TXNM.US,D,20050718,000000,21.2167,21.2778,21.1379,21.2167,440378.56338706,0
+TXNM.US,D,20050719,000000,21.2709,21.2867,20.9989,21.0531,893642.61220492,0
+TXNM.US,D,20050720,000000,21.0659,21.2463,20.9408,21.1547,507580.35793495,0
+TXNM.US,D,20050721,000000,21.1547,21.2621,20.6728,20.8758,606186.08362373,0
+TXNM.US,D,20050722,000000,20.93,21.1173,20.8669,21.0531,483853.12369784,0
+TXNM.US,D,20050725,000000,21.0659,21.1457,20.8925,20.9989,544055.06956865,0
+TXNM.US,D,20050726,000000,21.2542,21.2542,20.8294,21.0226,638002.00933737,0
+TXNM.US,D,20050727,000000,21.2099,21.2099,20.859,21.0374,749913.33314937,0
+TXNM.US,D,20050728,000000,21.0374,21.333,21.0068,21.2542,767463.69308996,0
+TXNM.US,D,20050729,000000,21.2542,21.5026,21.2099,21.4316,729751.98297303,0
+TXNM.US,D,20050801,000000,21.5833,21.5833,20.9842,21.0659,430636.81979471,0
+TXNM.US,D,20050802,000000,21.1457,21.7361,21.1457,21.6198,816977.11966303,0
+TXNM.US,D,20050803,000000,21.7903,22.1844,21.7429,22.0642,965231.23566424,0
+TXNM.US,D,20050804,000000,22.0692,22.2002,21.7657,21.7745,760747.97860098,0
+TXNM.US,D,20050805,000000,21.7429,21.7903,21.1457,21.3842,617151.63375487,0
+TXNM.US,D,20050808,000000,21.5596,21.5833,21.0374,21.0915,479467.30955136,0
+TXNM.US,D,20050809,000000,21.1379,21.2167,20.9369,21.1595,601656.17285329,0
+TXNM.US,D,20050810,000000,21.2542,21.3419,20.8994,21.1241,511418.19900435,0
+TXNM.US,D,20050811,000000,21.2394,21.2867,21.0453,21.2463,379755.49005888,0
+TXNM.US,D,20050812,000000,21.2463,21.3774,20.9911,21.333,446817.24704263,0
+TXNM.US,D,20050815,000000,21.3005,21.5104,21.2778,21.5026,410065.50457553,0
+TXNM.US,D,20050816,000000,21.3419,21.4434,20.93,20.9369,437358.62287343,0
+TXNM.US,D,20050817,000000,20.9408,21.2227,20.8048,20.9369,353695.31118438,0
+TXNM.US,D,20050818,000000,20.8442,20.9842,20.6649,20.8294,286769.53270493,0
+TXNM.US,D,20050819,000000,20.8216,21.1093,20.6728,21.0915,361239.0738787,0
+TXNM.US,D,20050822,000000,21.0709,21.1457,20.7447,21.0068,551190.89675004,0
+TXNM.US,D,20050823,000000,20.9842,21.1093,20.7142,20.7832,570389.23498167,0
+TXNM.US,D,20050824,000000,20.7142,21.0453,20.7142,20.8146,440378.56338706,0
+TXNM.US,D,20050825,000000,20.7684,20.9842,20.7506,20.9211,242613.05034269,0
+TXNM.US,D,20050826,000000,20.9369,20.9369,20.5821,20.658,321606.41369716,0
+TXNM.US,D,20050829,000000,20.4037,20.9044,20.3417,20.9044,392787.10164355,0
+TXNM.US,D,20050830,000000,20.8669,21.0295,20.728,20.9467,462178.75896981,0
+TXNM.US,D,20050831,000000,20.9211,21.6198,20.9211,21.5666,1336756.9819175,0
+TXNM.US,D,20050901,000000,21.5666,21.7429,21.403,21.6119,532532.41347582,0
+TXNM.US,D,20050902,000000,21.5104,21.7075,21.4365,21.6425,334628.89239722,0
+TXNM.US,D,20050906,000000,21.6493,21.8583,21.604,21.671,488377.96064349,0
+TXNM.US,D,20050907,000000,21.6651,21.7429,21.3774,21.4808,276483.87509534,0
+TXNM.US,D,20050908,000000,21.3842,21.4808,21.2394,21.3695,486589.94478831,0
+TXNM.US,D,20050909,000000,21.3695,21.533,21.2315,21.3695,928202.46236373,0
+TXNM.US,D,20050912,000000,21.2867,21.5538,21.1005,21.5173,292944.37747154,0
+TXNM.US,D,20050913,000000,21.3567,21.533,21.2621,21.3192,406223.6044463,0
+TXNM.US,D,20050914,000000,21.3932,21.4316,21.0601,21.1457,422821.10009176,0
+TXNM.US,D,20050915,000000,21.1685,21.2542,21.0295,21.1301,251525.73096473,0
+TXNM.US,D,20050916,000000,21.1685,21.2019,20.9408,20.9989,469584.51362991,0
+TXNM.US,D,20050919,000000,20.9989,21.1379,20.9044,20.9369,268808.19295654,0
+TXNM.US,D,20050920,000000,20.9842,21.1961,20.9536,21.0226,278955.8425319,0
+TXNM.US,D,20050921,000000,20.4185,21.0374,20.4185,20.6294,393883.04779769,0
+TXNM.US,D,20050922,000000,20.4737,20.6117,20.1386,20.4737,391823.0749339,0
+TXNM.US,D,20050923,000000,20.321,20.6974,20.321,20.5053,488925.93372056,0
+TXNM.US,D,20050926,000000,20.5053,20.8354,20.4659,20.6856,338613.87438547,0
+TXNM.US,D,20050927,000000,20.5427,20.8925,20.4037,20.6856,613997.74426684,0
+TXNM.US,D,20050928,000000,20.6974,20.9467,20.6649,20.7358,427206.91423823,0
+TXNM.US,D,20050929,000000,20.7358,20.9615,20.6383,20.9122,337924.84897931,0
+TXNM.US,D,20050930,000000,20.859,21.1093,20.859,20.9044,301444.04875586,0
+TXNM.US,D,20051003,000000,20.9408,21.2709,20.9408,21.1457,346706.62492182,0
+TXNM.US,D,20051004,000000,21.1457,21.3074,21.1005,21.1379,625795.40166316,0
+TXNM.US,D,20051005,000000,21.0837,21.1093,20.4659,20.4737,328049.15641256,0
+TXNM.US,D,20051006,000000,20.4579,20.5969,19.3788,19.8834,780770.30597813,0
+TXNM.US,D,20051007,000000,19.845,19.9061,19.4164,19.5474,760476.02159236,0
+TXNM.US,D,20051010,000000,19.6528,19.6528,18.834,19.1453,748399.30383272,0
+TXNM.US,D,20051011,000000,19.1453,19.5336,19.0675,19.4035,615786.77488699,0
+TXNM.US,D,20051012,000000,19.5848,19.8125,18.7324,18.8901,1107311.5216638,0
+TXNM.US,D,20051013,000000,18.8763,19.0467,18.3954,18.9138,1054787.2874618,0
+TXNM.US,D,20051014,000000,19.0763,19.2133,18.9443,19.1167,1000614.0602036,0
+TXNM.US,D,20051017,000000,19.0675,19.3582,18.8132,18.8625,759786.9961862,0
+TXNM.US,D,20051018,000000,18.6871,18.755,18.3521,18.4555,1804147.5737092,0
+TXNM.US,D,20051019,000000,18.3471,18.5057,17.9598,18.4771,1123774.0535699,0
+TXNM.US,D,20051020,000000,18.4555,18.5413,17.8317,18.0988,455738.04578433,0
+TXNM.US,D,20051021,000000,18.1845,18.3175,17.8938,17.9746,588904.63639689,0
+TXNM.US,D,20051024,000000,18.0022,18.4771,17.9864,18.4713,546665.04503943,0
+TXNM.US,D,20051025,000000,18.288,18.5137,18.2278,18.4191,513883.06308621,0
+TXNM.US,D,20051026,000000,18.4111,18.4111,18.085,18.1412,670366.92289304,0
+TXNM.US,D,20051027,000000,18.1845,18.2476,17.5508,18.2022,1106901.556621,0
+TXNM.US,D,20051028,000000,18.2082,18.4259,18.1254,18.3659,570661.19199029,0
+TXNM.US,D,20051031,000000,18.3875,18.6299,18.2633,18.4851,671876.89314985,0
+TXNM.US,D,20051101,000000,18.4339,18.4339,17.8317,17.9086,916409.8787922,0
+TXNM.US,D,20051102,000000,17.8623,18.1412,17.8623,18.1412,407321.58013035,0
+TXNM.US,D,20051103,000000,18.2082,18.216,17.7155,17.7302,686412.38640161,0
+TXNM.US,D,20051104,000000,17.7697,17.9598,17.5863,17.8534,400601.80658154,0
+TXNM.US,D,20051107,000000,18.0476,18.3333,17.9539,18.0692,510184.24481599,0
+TXNM.US,D,20051108,000000,18.0623,18.1174,17.6612,17.675,581497.86697183,0
+TXNM.US,D,20051109,000000,17.7617,18.1086,17.6317,18.0091,514709.08176165,0
+TXNM.US,D,20051110,000000,18.0239,18.085,17.5213,17.8534,707123.73918493,0
+TXNM.US,D,20051111,000000,17.8415,17.8701,17.7115,17.8415,211068.06687271,0
+TXNM.US,D,20051114,000000,17.8534,18.0544,17.7923,17.9598,448189.20926521,0
+TXNM.US,D,20051115,000000,17.947,18.1254,17.8071,17.8415,321469.42042789,0
+TXNM.US,D,20051116,000000,17.8485,18.085,17.8485,18.015,315022.61865267,0
+TXNM.US,D,20051117,000000,18.0928,18.288,18.0623,18.2338,780770.30597813,0
+TXNM.US,D,20051118,000000,18.3107,18.3875,18.0771,18.3875,553240.72196426,0
+TXNM.US,D,20051121,000000,18.4487,18.5195,18.1786,18.2722,387438.27555238,0
+TXNM.US,D,20051122,000000,18.288,18.3659,18.015,18.3018,386616.31593678,0
+TXNM.US,D,20051123,000000,18.2555,18.5413,18.1648,18.4339,280735.74026742,0
+TXNM.US,D,20051125,000000,18.4713,18.6664,18.4111,18.6437,73095.549421267,0
+TXNM.US,D,20051128,000000,18.6595,18.7098,18.4339,18.4771,393468.00893007,0
+TXNM.US,D,20051129,000000,18.8398,19.1453,18.7246,18.8211,998280.10080128,0
+TXNM.US,D,20051130,000000,18.9138,19.0901,18.827,18.9374,859220.77008032,0
+TXNM.US,D,20051201,000000,19.0064,19.0971,18.827,18.9068,531301.50358232,0
+TXNM.US,D,20051202,000000,18.9374,18.9591,18.5945,18.8132,380715.4577087,0
+TXNM.US,D,20051205,000000,18.759,18.8064,18.5413,18.6388,384422.39409859,0
+TXNM.US,D,20051206,000000,18.6388,18.7166,18.4919,18.5491,482755.14801378,0
+TXNM.US,D,20051207,000000,18.556,18.5649,18.216,18.3018,630591.18085248,0
+TXNM.US,D,20051208,000000,18.4191,18.5491,18.3107,18.3954,353560.34744503,0
+TXNM.US,D,20051209,000000,18.3659,18.5945,18.3599,18.4851,510864.13733754,0
+TXNM.US,D,20051212,000000,18.5057,18.696,18.148,18.2082,507167.34859724,0
+TXNM.US,D,20051213,000000,18.1707,18.3107,18.148,18.223,695880.14345542,0
+TXNM.US,D,20051214,000000,18.288,18.5945,18.288,18.556,501267.50513412,0
+TXNM.US,D,20051215,000000,18.6437,18.6437,18.3412,18.4633,256736.54902168,0
+TXNM.US,D,20051216,000000,18.4851,18.5333,18.2476,18.2555,424600.99782728,0
+TXNM.US,D,20051219,000000,18.2082,18.2633,18.0692,18.1322,264004.29564756,0
+TXNM.US,D,20051220,000000,18.2082,18.2278,17.8534,17.9303,439415.55144236,0
+TXNM.US,D,20051221,000000,17.947,18.0476,17.6317,17.6839,587668.65267861,0
+TXNM.US,D,20051222,000000,17.6839,17.9657,17.675,17.9381,623190.50001717,0
+TXNM.US,D,20051223,000000,17.9539,18.148,17.8701,17.9795,351504.43364106,0
+TXNM.US,D,20051227,000000,17.9795,18.0692,17.8938,17.9165,294860.25371137,0
+TXNM.US,D,20051228,000000,18.0476,18.1254,17.947,18.0022,281564.80323773,0
+TXNM.US,D,20051229,000000,17.9086,18.0406,17.7617,17.7845,544465.03461149,0
+TXNM.US,D,20051230,000000,17.607,17.9303,17.607,17.8534,507167.34859724,0
+TXNM.US,D,20060103,000000,17.8771,18.2811,17.7923,18.216,917915.78998918,0
+TXNM.US,D,20060104,000000,18.2278,18.2407,18.0623,18.2278,1363090.1325656,0
+TXNM.US,D,20060105,000000,18.2338,18.2338,18.0692,18.1845,453405.10114696,0
+TXNM.US,D,20060106,000000,18.223,18.2338,18.148,18.2082,635260.11442211,0
+TXNM.US,D,20060109,000000,18.148,18.223,18.0988,18.1254,623190.50001717,0
+TXNM.US,D,20060110,000000,17.9864,18.1707,17.947,18.0988,395118.01675101,0
+TXNM.US,D,20060111,000000,18.0771,18.1845,18.0091,18.1648,485220.01209563,0
+TXNM.US,D,20060112,000000,18.157,18.157,18.0623,18.1028,351231.46186748,0
+TXNM.US,D,20060113,000000,18.0544,18.1174,17.9943,18.0928,789819.97986945,0
+TXNM.US,D,20060117,000000,17.8849,18.085,17.8623,18.0308,689430.29738532,0
+TXNM.US,D,20060118,000000,17.7549,17.9795,17.7233,17.9381,687100.39704282,0
+TXNM.US,D,20060119,000000,17.9795,18.2022,17.9303,18.0544,832886.60466729,0
+TXNM.US,D,20060120,000000,18.2278,18.4771,18.223,18.3787,1318791.5831092,0
+TXNM.US,D,20060123,000000,18.3521,18.4979,18.3333,18.4339,777338.37089175,0
+TXNM.US,D,20060124,000000,18.4191,18.5945,18.4111,18.5413,474798.37598174,0
+TXNM.US,D,20060125,000000,18.5718,18.5718,18.0771,18.1086,652402.53884977,0
+TXNM.US,D,20060126,000000,18.2278,18.2722,18.0022,18.0091,969758.10213982,0
+TXNM.US,D,20060127,000000,18.0091,18.1934,17.9303,18.0406,738388.64752663,0
+TXNM.US,D,20060130,000000,18.0406,18.0406,17.7617,17.7765,888838.71489594,0
+TXNM.US,D,20060131,000000,17.7617,17.9381,17.7469,17.9165,570254.27124232,0
+TXNM.US,D,20060201,000000,17.9007,17.9086,17.7923,17.8938,859356.74858463,0
+TXNM.US,D,20060202,000000,17.8534,17.9234,17.7381,17.9086,1337447.0220886,0
+TXNM.US,D,20060203,000000,17.8239,17.8623,17.6839,17.7549,617982.72625509,0
+TXNM.US,D,20060206,000000,17.5804,17.7923,17.4218,17.477,809157.34090026,0
+TXNM.US,D,20060207,000000,17.471,17.477,17.2129,17.3459,897478.42374441,0
+TXNM.US,D,20060208,000000,18.0928,18.1028,17.477,17.8239,1445658.5128655,0
+TXNM.US,D,20060209,000000,17.8623,18.085,17.7845,17.9381,850167.03712918,0
+TXNM.US,D,20060210,000000,17.8849,18.0406,17.7549,17.8849,397993.86064068,0
+TXNM.US,D,20060213,000000,17.8317,17.947,17.4908,17.544,844128.17086689,0
+TXNM.US,D,20060214,000000,17.544,17.6435,17.4494,17.544,553240.72196426,0
+TXNM.US,D,20060215,000000,17.5676,17.6908,17.3744,17.5992,425289.00846849,0
+TXNM.US,D,20060216,000000,17.6435,17.8849,17.607,17.8534,314473.63081064,0
+TXNM.US,D,20060217,000000,17.8534,18.0544,17.8071,18.015,798465.77730766,0
+TXNM.US,D,20060221,000000,18.1322,18.2476,18.015,18.2082,486045.01600611,0
+TXNM.US,D,20060222,000000,18.2278,18.3599,18.0692,18.1648,750324.31295717,0
+TXNM.US,D,20060223,000000,18.0988,18.157,17.9303,17.9598,364947.02503355,0
+TXNM.US,D,20060224,000000,18.0091,18.085,17.9598,18.0406,235070.30241333,0
+TXNM.US,D,20060227,000000,18.085,18.2959,18.0239,18.216,312691.70354521,0
+TXNM.US,D,20060228,000000,18.1648,18.2022,17.9539,18.0476,227797.48196266,0
+TXNM.US,D,20060301,000000,18.0476,18.148,17.9539,18.1028,446272.31826043,0
+TXNM.US,D,20060302,000000,17.6839,17.7923,17.3035,17.4129,1482269.2030034,0
+TXNM.US,D,20060303,000000,17.2897,17.5804,17.2897,17.3744,741407.5732753,0
+TXNM.US,D,20060306,000000,17.3301,17.3301,17.0611,17.1587,572587.21587969,0
+TXNM.US,D,20060307,000000,16.6383,16.7832,16.3979,16.7625,1607071.086071,0
+TXNM.US,D,20060308,000000,16.7625,17.3666,16.7625,17.2897,2507431.4422948,0
+TXNM.US,D,20060309,000000,17.2749,17.2828,17.0463,17.1449,804908.52002305,0
+TXNM.US,D,20060310,000000,17.1221,17.1991,16.9606,17.1133,658022.30718461,0
+TXNM.US,D,20060313,000000,17.0532,17.1655,16.9685,17.0995,505384.40656685,0
+TXNM.US,D,20060314,000000,17.0739,17.2365,17.0611,17.1931,314200.65903706,0
+TXNM.US,D,20060315,000000,17.1133,17.5282,17.0404,17.4218,557774.69179453,0
+TXNM.US,D,20060316,000000,17.4218,17.6533,17.4218,17.6435,660081.26528345,0
+TXNM.US,D,20060317,000000,17.6395,17.6612,17.4828,17.6612,616329.67413926,0
+TXNM.US,D,20060320,000000,17.5922,17.6957,17.4986,17.5804,633752.17369521,0
+TXNM.US,D,20060321,000000,17.5065,17.5508,17.337,17.3814,793935.86653721,0
+TXNM.US,D,20060322,000000,17.3587,17.5992,17.2296,17.5213,703968.83493195,0
+TXNM.US,D,20060323,000000,17.3972,17.5588,17.2828,17.4494,375638.58862614,0
+TXNM.US,D,20060324,000000,17.4494,17.5922,17.3538,17.544,329559.12666937,0
+TXNM.US,D,20060327,000000,17.4562,17.544,17.1991,17.4986,395118.01675101,0
+TXNM.US,D,20060328,000000,17.4494,17.5863,17.3538,17.5508,979217.74107396,0
+TXNM.US,D,20060329,000000,17.4986,17.6839,17.4424,17.6435,1094015.0564252,0
+TXNM.US,D,20060330,000000,17.5676,17.7046,17.5065,17.6612,919557.67969048,0
+TXNM.US,D,20060331,000000,17.6533,17.8149,17.6395,17.7923,1690320.3736574,0
+TXNM.US,D,20060403,000000,17.7233,17.9746,17.6533,17.9539,651164.52560158,0
+TXNM.US,D,20060404,000000,17.8071,17.9303,17.7765,17.8623,488237.92307935,0
+TXNM.US,D,20060405,000000,17.9234,18.157,17.8415,18.1174,402110.7620734,0
+TXNM.US,D,20060406,000000,18.0544,18.7098,17.9303,17.9795,802026.58754365,0
+TXNM.US,D,20060407,000000,18.0476,18.0771,17.7469,17.9746,598777.28466875,0
+TXNM.US,D,20060410,000000,17.9007,18.0544,17.8149,17.9381,899674.37511251,0
+TXNM.US,D,20060411,000000,17.9381,18.0476,17.4424,17.5144,847286.11941473,0
+TXNM.US,D,20060412,000000,17.5351,17.7923,17.5144,17.7469,473014.41918639,0
+TXNM.US,D,20060413,000000,17.675,17.8849,17.5992,17.8357,475344.3195289,0
+TXNM.US,D,20060417,000000,17.7845,18.0544,17.7697,18.0022,1063973.9546223,0
+TXNM.US,D,20060418,000000,18.157,18.2407,18.1086,18.2022,1506410.4613433,0
+TXNM.US,D,20060419,000000,18.1254,18.3707,18.1028,18.1412,1121435.0203428,0
+TXNM.US,D,20060420,000000,17.9746,18.3471,17.9746,18.2555,841116.34847291,0
+TXNM.US,D,20060421,000000,18.2633,18.4417,18.2476,18.3599,726322.07741655,0
+TXNM.US,D,20060424,000000,18.3471,18.4919,18.2476,18.4851,717547.40482874,0
+TXNM.US,D,20060425,000000,18.4191,18.4633,18.2633,18.2722,806000.40711736,0
+TXNM.US,D,20060426,000000,18.2407,18.3659,18.2022,18.2959,570254.27124232,0
+TXNM.US,D,20060427,000000,18.0692,18.3707,18.0239,18.3412,599874.24558786,0
+TXNM.US,D,20060428,000000,17.9795,18.4633,17.9746,18.4555,368373.88629514,0
+TXNM.US,D,20060501,000000,18.4259,18.5718,18.2476,18.3707,498522.56592398,0
+TXNM.US,D,20060502,000000,18.3875,18.622,18.3707,18.5718,527051.66794016,0
+TXNM.US,D,20060503,000000,18.2407,18.6083,18.2407,18.4851,613039.80614693,0
+TXNM.US,D,20060504,000000,18.5875,18.7038,18.4111,18.6871,628128.34630054,0
+TXNM.US,D,20060505,000000,18.6782,18.8132,18.6299,18.7678,554069.78493457,0
+TXNM.US,D,20060508,000000,18.7324,18.7758,18.6083,18.6713,199690.52216881,0
+TXNM.US,D,20060509,000000,18.6299,18.9522,18.3787,18.6299,431319.75661113,0
+TXNM.US,D,20060510,000000,18.5649,18.7038,18.4633,18.4771,489882.85707551,0
+TXNM.US,D,20060511,000000,18.4713,18.4851,18.1322,18.1707,658164.37427866,0
+TXNM.US,D,20060512,000000,18.0544,18.3875,18.0544,18.3787,745111.4653703,0
+TXNM.US,D,20060515,000000,18.2278,18.5245,18.0692,18.3707,533361.47644613,0
+TXNM.US,D,20060516,000000,18.3599,18.3599,17.9657,17.9657,401013.8011543,0
+TXNM.US,D,20060517,000000,17.8534,18.0544,17.6238,17.7697,385655.33352199,0
+TXNM.US,D,20060518,000000,17.7697,17.8534,17.607,17.6395,340119.78558245,0
+TXNM.US,D,20060519,000000,17.8623,17.9864,17.7115,17.8771,834116.49979582,0
+TXNM.US,D,20060522,000000,17.7923,18.0988,17.7381,18.0544,822191.99677982,0
+TXNM.US,D,20060523,000000,18.0928,18.0988,17.7549,17.7765,901318.29434372,0
+TXNM.US,D,20060524,000000,17.7046,17.8938,17.5745,17.8317,618391.67653298,0
+TXNM.US,D,20060525,000000,17.9234,18.1934,17.8771,18.1845,607140.97744877,0
+TXNM.US,D,20060526,000000,18.1786,18.3107,18.0239,18.288,255365.60156406,0
+TXNM.US,D,20060530,000000,18.216,18.2722,17.9864,18.0476,287318.52054696,0
+TXNM.US,D,20060531,000000,18.0623,18.4919,18.0544,18.4259,677911.70035233,0
+TXNM.US,D,20060601,000000,18.4111,18.6161,18.2722,18.6083,506206.36618245,0
+TXNM.US,D,20060602,000000,18.6161,19.0211,18.5649,18.9798,646643.74771575,0
+TXNM.US,D,20060605,000000,18.9798,19.3788,18.966,19.1709,1301510.1358824,0
+TXNM.US,D,20060606,000000,19.1995,19.2212,18.7394,18.9068,635395.07816146,0
+TXNM.US,D,20060607,000000,18.8901,19.0833,18.8132,18.8763,437218.58530929,0
+TXNM.US,D,20060608,000000,18.9226,19.0833,18.7984,18.9729,555024.67875962,0
+TXNM.US,D,20060609,000000,18.966,19.1995,18.8704,19.1315,324898.31121941,0
+TXNM.US,D,20060612,000000,19.1237,19.3582,19.0467,19.2862,464647.6821115,0
+TXNM.US,D,20060613,000000,19.1453,19.3326,18.6161,18.6299,569157.31032322,0
+TXNM.US,D,20060614,000000,18.6299,18.8398,18.4851,18.5787,672426.89575684,0
+TXNM.US,D,20060615,000000,18.6013,18.9068,18.5787,18.8398,574095.1566066,0
+TXNM.US,D,20060616,000000,19.2064,19.2941,18.9935,19.2941,796266.78164467,0
+TXNM.US,D,20060619,000000,19.2488,19.2626,18.8132,18.8704,682435.52253302,0
+TXNM.US,D,20060620,000000,18.8211,19.3444,18.8211,19.0143,392099.09100235,0
+TXNM.US,D,20060621,000000,18.9443,19.0833,18.7984,18.827,345469.62643859,0
+TXNM.US,D,20060622,000000,18.7246,18.7394,18.5491,18.5945,527324.63971374,0
+TXNM.US,D,20060623,000000,18.5333,18.8398,18.4919,18.6871,357405.29186913,0
+TXNM.US,D,20060626,000000,18.6713,18.8901,18.6664,18.8132,350816.42299985,0
+TXNM.US,D,20060627,000000,18.7246,18.9591,18.6299,18.7394,526365.68682887,0
+TXNM.US,D,20060628,000000,18.7166,19.03,18.7038,18.9886,684356.47259764,0
+TXNM.US,D,20060629,000000,18.9886,19.3582,18.9295,19.3326,683949.55184966,0
+TXNM.US,D,20060630,000000,19.3256,19.3956,18.2022,18.2022,5497208.0675606,0
+TXNM.US,D,20060703,000000,18.5945,19.0537,18.5245,18.9729,1154490.9888345,0
+TXNM.US,D,20060705,000000,18.9798,19.0605,18.7678,19.0143,1027361.2349543,0
+TXNM.US,D,20060706,000000,18.9886,19.0605,18.7246,18.9374,635806.05796926,0
+TXNM.US,D,20060707,000000,18.8566,19.1927,18.834,19.1039,515532.05614221,0
+TXNM.US,D,20060710,000000,19.0763,19.3375,19.0143,19.3256,450936.17800527,0
+TXNM.US,D,20060711,000000,19.2212,19.5198,19.1237,19.4834,500992.50383063,0
+TXNM.US,D,20060712,000000,19.4676,19.5789,19.3878,19.432,633752.17369521,0
+TXNM.US,D,20060713,000000,19.3089,19.4834,19.0763,19.1109,509088.29866185,0
+TXNM.US,D,20060714,000000,19.0389,19.1453,18.7826,18.9522,426527.02171669,0
+TXNM.US,D,20060717,000000,18.9591,19.1779,18.9443,19.03,383597.39018811,0
+TXNM.US,D,20060718,000000,19.0389,19.1237,18.827,18.9935,502641.49688663,0
+TXNM.US,D,20060719,000000,18.8763,19.44,18.8763,19.3,526774.63710676,0
+TXNM.US,D,20060720,000000,19.3444,19.44,19.1857,19.2133,410617.53671243,0
+TXNM.US,D,20060721,000000,19.1167,19.4164,18.898,19.3256,571210.17983232,0
+TXNM.US,D,20060724,000000,19.4084,19.7533,19.3956,19.7287,449427.22251341,0
+TXNM.US,D,20060725,000000,19.6647,20.2983,19.6223,20.0953,1202080.4210481,0
+TXNM.US,D,20060726,000000,19.981,20.0953,19.7021,19.7228,939582.03659755,0
+TXNM.US,D,20060727,000000,19.7829,19.9632,19.5395,19.6449,741407.5732753,0
+TXNM.US,D,20060728,000000,19.572,19.7366,19.4568,19.5789,460126.90422568,0
+TXNM.US,D,20060731,000000,19.5848,19.5848,19.3178,19.5474,684496.51016178,0
+TXNM.US,D,20060801,000000,19.44,19.8607,19.2271,19.7691,592197.54868409,0
+TXNM.US,D,20060802,000000,19.7829,19.9149,19.6528,19.7829,635116.01779813,0
+TXNM.US,D,20060803,000000,19.3256,19.8677,19.3178,19.8273,524579.70050361,0
+TXNM.US,D,20060804,000000,20.0302,20.1042,19.7691,20.0362,743466.53137414,0
+TXNM.US,D,20060807,000000,20.0362,20.1899,19.7987,19.981,761432.94494731,0
+TXNM.US,D,20060808,000000,19.981,20.3879,19.981,20.2175,715901.45606761,0
+TXNM.US,D,20060809,000000,20.3269,20.4579,20.0667,20.1042,770215.7356548,0
+TXNM.US,D,20060810,000000,20.0302,20.2855,20.0066,20.182,1095932.9621949,0
+TXNM.US,D,20060811,000000,20.182,20.2264,20.0362,20.1594,433106.75770135,0
+TXNM.US,D,20060814,000000,20.1742,20.3879,20.1742,20.2668,615920.72386137,0
+TXNM.US,D,20060815,000000,20.3417,20.5969,20.2855,20.4185,561201.55305614,0
+TXNM.US,D,20060816,000000,20.4185,20.5269,20.3732,20.4185,491943.84470427,0
+TXNM.US,D,20060817,000000,20.3328,20.6531,20.2668,20.5111,571075.21609296,0
+TXNM.US,D,20060818,000000,20.591,20.6038,20.3959,20.4037,764585.81967038,0
+TXNM.US,D,20060821,000000,20.3673,20.4579,20.2175,20.2441,1242678.1227043,0
+TXNM.US,D,20060822,000000,20.0214,20.4037,19.981,20.3732,2162234.7876298,0
+TXNM.US,D,20060823,000000,20.3801,20.5191,20.3417,20.4659,1460737.9201344,0
+TXNM.US,D,20060824,000000,20.5545,20.7142,20.4037,20.658,459027.91377667,0
+TXNM.US,D,20060825,000000,20.6038,20.798,20.6038,20.721,978947.81359526,0
+TXNM.US,D,20060828,000000,20.6649,20.9989,20.6649,20.9408,731944.89004627,0
+TXNM.US,D,20060829,000000,20.6383,20.7506,20.4225,20.7142,1267089.3085228,0
+TXNM.US,D,20060830,000000,20.7053,20.9211,20.6383,20.8146,755536.14577908,0
+TXNM.US,D,20060831,000000,20.7752,21.1005,20.7684,20.9044,803398.54976624,0
+TXNM.US,D,20060901,000000,20.9842,20.9989,20.7447,20.8118,537200.33228048,0
+TXNM.US,D,20060905,000000,20.8146,20.8216,20.5969,20.658,417469.22970571,0
+TXNM.US,D,20060906,000000,20.6038,20.6383,20.4303,20.4501,439824.50172025,0
+TXNM.US,D,20060907,000000,20.3801,20.6383,20.251,20.5053,500992.50383063,0
+TXNM.US,D,20060908,000000,20.5476,20.5969,20.3732,20.4037,321061.48491496,0
+TXNM.US,D,20060911,000000,20.4441,20.5269,20.2924,20.4117,431868.74445316,0
+TXNM.US,D,20060912,000000,20.4501,20.4895,20.2717,20.2983,534042.38373263,0
+TXNM.US,D,20060913,000000,20.2342,20.3732,20.0362,20.3732,515807.0574457,0
+TXNM.US,D,20060914,000000,20.3269,20.4501,20.2106,20.2983,370291.79206489,0
+TXNM.US,D,20060915,000000,20.4303,20.4973,20.321,20.4501,893094.63912785,0
+TXNM.US,D,20060918,000000,20.5053,20.5053,20.1348,20.2106,315706.57023404,0
+TXNM.US,D,20060919,000000,20.2441,20.3131,20.0066,20.2106,355348.3633002,0
+TXNM.US,D,20060920,000000,20.2106,20.4737,20.2106,20.4579,833155.51738104,0
+TXNM.US,D,20060921,000000,20.4501,20.5683,20.3584,20.4037,465197.68471849,0
+TXNM.US,D,20060922,000000,20.3417,20.3732,20.0726,20.1978,332716.06045227,0
+TXNM.US,D,20060925,000000,20.1978,20.6974,20.1278,20.6294,719742.34143189,0
+TXNM.US,D,20060926,000000,20.6294,20.6728,20.3879,20.4737,265921.18665234,0
+TXNM.US,D,20060927,000000,20.4117,20.6895,20.4117,20.5821,517723.94845049,0
+TXNM.US,D,20060928,000000,20.6294,20.6895,20.3131,20.3879,454362.02450191,0
+TXNM.US,D,20060929,000000,20.4117,20.5624,20.0953,20.1042,693273.21227951,0
+TXNM.US,D,20061002,000000,20.1594,20.5269,20.1278,20.2027,659673.32977052,0
+TXNM.US,D,20061003,000000,20.2855,20.4579,20.0302,20.2441,845502.16261939,0
+TXNM.US,D,20061004,000000,20.2589,20.4441,20.1524,20.4441,670507.97522213,0
+TXNM.US,D,20061005,000000,20.5191,20.6038,20.4037,20.4383,415553.35346589,0
+TXNM.US,D,20061006,000000,20.4383,20.4737,20.1978,20.2441,264829.29955803,0
+TXNM.US,D,20061009,000000,20.2589,20.2983,20.1348,20.2342,243293.95762919,0
+TXNM.US,D,20061010,000000,20.2668,20.4185,20.1742,20.2175,391823.0749339,0
+TXNM.US,D,20061011,000000,20.2441,20.3673,20.0362,20.1662,667077.0549007,0
+TXNM.US,D,20061012,000000,20.2668,20.4895,20.1476,20.4825,339160.83269759,0
+TXNM.US,D,20061013,000000,20.5545,20.5683,20.3879,20.4185,489059.88269496,0
+TXNM.US,D,20061016,000000,20.4973,20.6195,20.4303,20.5969,288003.4868933,0
+TXNM.US,D,20061017,000000,20.6038,20.7752,20.5427,20.7142,367686.89041889,0
+TXNM.US,D,20061018,000000,20.8354,20.9842,20.7832,20.8758,370428.78533416,0
+TXNM.US,D,20061019,000000,20.8925,20.9989,20.8442,20.93,283208.72246894,0
+TXNM.US,D,20061020,000000,20.9773,21.1093,20.8846,21.0659,324898.31121941,0
+TXNM.US,D,20061023,000000,20.9773,21.2019,20.8758,21.1685,253447.6957943,0
+TXNM.US,D,20061024,000000,20.4383,20.859,20.4383,20.7506,1138856.5051337,0
+TXNM.US,D,20061025,000000,20.728,20.9536,20.6117,20.7447,768426.70503466,0
+TXNM.US,D,20061026,000000,20.8216,20.8216,20.5969,20.7358,635116.01779813,0
+TXNM.US,D,20061027,000000,20.6649,20.792,20.4117,20.5053,484121.02164662,0
+TXNM.US,D,20061030,000000,20.182,20.5111,20.182,20.4579,447640.22142319,0
+TXNM.US,D,20061031,000000,20.5545,20.5733,20.3269,20.5348,600149.24689135,0
+TXNM.US,D,20061101,000000,20.6117,20.658,20.3417,20.3801,515667.01988156,0
+TXNM.US,D,20061102,000000,20.3052,20.5348,20.2441,20.5269,515532.05614221,0
+TXNM.US,D,20061103,000000,20.7053,21.2394,20.6195,21.0915,1766567.7830368,0
+TXNM.US,D,20061106,000000,21.1833,21.4512,21.0531,21.3498,838508.40253204,0
+TXNM.US,D,20061107,000000,21.4316,21.7075,21.3567,21.4808,1028042.1422408,0
+TXNM.US,D,20061108,000000,21.4365,21.9203,21.4108,21.7814,752654.21329967,0
+TXNM.US,D,20061109,000000,21.9203,21.9479,21.6897,21.7075,666800.0240673,0
+TXNM.US,D,20061110,000000,21.7134,22.077,21.7075,22.013,987586.50767877,0
+TXNM.US,D,20061113,000000,22.013,22.2396,21.9883,22.2248,1176845.2460841,0
+TXNM.US,D,20061114,000000,22.3303,22.3865,22.1588,22.3086,1478564.2961435,0
+TXNM.US,D,20061115,000000,22.3086,22.3559,22.2396,22.3234,815055.15483346,0
+TXNM.US,D,20061116,000000,22.4949,22.5245,22.3392,22.3865,561201.55305614,0
+TXNM.US,D,20061117,000000,22.4091,22.4575,22.2002,22.216,633886.1226696,0
+TXNM.US,D,20061120,000000,22.2554,22.3865,22.146,22.1924,555024.67875962,0
+TXNM.US,D,20061121,000000,22.2328,22.2396,22.077,22.1588,304050.97993178,0
+TXNM.US,D,20061122,000000,22.2071,22.2071,22.077,22.1677,427755.90208027,0
+TXNM.US,D,20061124,000000,22.085,22.2475,22.0346,22.2328,145099.21174822,0
+TXNM.US,D,20061127,000000,22.153,22.153,21.7203,21.8651,619486.60792216,0
+TXNM.US,D,20061128,000000,21.8829,22.1164,21.7814,22.1006,774733.46924575,0
+TXNM.US,D,20061129,000000,22.2554,22.3086,22.077,22.1844,1202356.4371165,0
+TXNM.US,D,20061130,000000,22.2328,22.4485,22.0218,22.3865,530339.50640258,0
+TXNM.US,D,20061201,000000,22.4229,22.5392,22.0564,22.3303,533085.46037768,0
+TXNM.US,D,20061204,000000,22.3795,22.7924,22.3559,22.7856,568607.30771624,0
+TXNM.US,D,20061205,000000,22.9107,23.027,22.4347,22.5737,1498174.6289478,0
+TXNM.US,D,20061206,000000,22.5668,22.6752,22.4013,22.4485,1271756.2125625,0
+TXNM.US,D,20061207,000000,22.279,22.4575,22.2396,22.4407,3814570.4793967,0
+TXNM.US,D,20061208,000000,22.4407,22.6545,22.3086,22.5323,1311524.8512484,0
+TXNM.US,D,20061211,000000,22.4722,22.7048,22.4722,22.6693,585887.74017812,0
+TXNM.US,D,20061212,000000,22.7186,22.8496,22.5323,22.6979,585745.67308407,0
+TXNM.US,D,20061213,000000,22.0435,23.1019,22.0435,23.0467,1287381.5633786,0
+TXNM.US,D,20061214,000000,23.0408,23.3838,23.0408,23.1857,957274.4636322,0
+TXNM.US,D,20061215,000000,23.2596,23.301,23.0467,23.1167,1225395.6607125,0
+TXNM.US,D,20061218,000000,23.1167,23.2329,22.4013,22.5097,1380919.5528694,0
+TXNM.US,D,20061219,000000,22.4869,22.6979,22.4091,22.6752,706578.81040273,0
+TXNM.US,D,20061220,000000,22.691,22.691,22.417,22.4347,652811.48912766,0
+TXNM.US,D,20061221,000000,22.5511,22.691,22.3303,22.4801,779809.32356334,0
+TXNM.US,D,20061222,000000,22.5245,22.619,22.349,22.5511,322289.35051358,0
+TXNM.US,D,20061226,000000,22.5668,22.9107,22.5165,22.8812,568742.27145559,0
+TXNM.US,D,20061227,000000,22.895,23.095,22.8674,23.0043,436944.59877075,0
+TXNM.US,D,20061228,000000,23.0467,23.0861,22.9028,22.9028,483160.03923184,0
+TXNM.US,D,20061229,000000,22.8812,22.9028,22.5461,22.6752,789682.98660018,0
+TXNM.US,D,20070103,000000,22.824,23.0181,22.5097,22.7432,707672.72702695,0
+TXNM.US,D,20070104,000000,22.7856,22.8496,22.5668,22.7796,682573.53056725,0
+TXNM.US,D,20070105,000000,22.751,22.751,22.1086,22.1382,682987.55466992,0
+TXNM.US,D,20070108,000000,22.1382,22.2554,21.9883,22.2396,806000.40711736,0
+TXNM.US,D,20070109,000000,22.2702,22.279,21.9539,22.1924,554474.67615263,0
+TXNM.US,D,20070110,000000,22.1244,22.2475,22.0435,22.216,560374.51961575,0
+TXNM.US,D,20070111,000000,22.3086,22.5392,22.1006,22.2475,673931.79218887,0
+TXNM.US,D,20070112,000000,22.2248,22.3165,21.9331,22.0564,429543.91793544,0
+TXNM.US,D,20070116,000000,22.1164,22.1924,21.7814,21.8317,651305.57793068,0
+TXNM.US,D,20070117,000000,21.8081,21.8317,21.604,21.6198,1075493.5664202,0
+TXNM.US,D,20070118,000000,21.7134,21.9203,21.5952,21.8651,1151474.0926158,0
+TXNM.US,D,20070119,000000,21.8081,22.1677,21.7361,22.1382,722756.19335578,0
+TXNM.US,D,20070122,000000,22.1677,22.3234,21.9479,22.1924,1037507.8697648,0
+TXNM.US,D,20070123,000000,22.2328,22.5245,22.153,22.3943,996776.21913422,0
+TXNM.US,D,20070124,000000,22.4722,22.4722,22.2328,22.3865,498114.63041105,0
+TXNM.US,D,20070125,000000,22.2702,22.4869,21.9696,22.013,675441.76244568,0
+TXNM.US,D,20070126,000000,22.1588,22.2938,21.9115,22.153,299805.20334945,0
+TXNM.US,D,20070129,000000,22.153,22.4091,22.0564,22.216,510450.11323487,0
+TXNM.US,D,20070130,000000,22.1006,22.1924,21.9883,22.0692,419117.20799676,0
+TXNM.US,D,20070131,000000,22.0504,22.4575,21.9479,22.2248,1179724.1342687,0
+TXNM.US,D,20070201,000000,22.3234,22.4869,22.2071,22.4485,382911.40907681,0
+TXNM.US,D,20070202,000000,22.5461,22.5461,22.3303,22.4229,379065.44988775,0
+TXNM.US,D,20070205,000000,22.3234,22.6131,22.2554,22.5668,548721.97360836,0
+TXNM.US,D,20070206,000000,22.6614,22.6614,22.4575,22.5885,476581.31801213,0
+TXNM.US,D,20070207,000000,22.6545,22.8072,22.5323,22.8072,300767.20052919,0
+TXNM.US,D,20070208,000000,22.7658,22.8585,22.6693,22.751,329422.13340011,0
+TXNM.US,D,20070209,000000,22.7796,22.83,22.6043,22.6979,437218.58530929,0
+TXNM.US,D,20070212,000000,22.751,22.7796,22.5954,22.7048,424586.79111788,0
+TXNM.US,D,20070213,000000,22.7856,22.9383,22.759,22.889,606264.22052546,0
+TXNM.US,D,20070214,000000,22.3865,22.751,22.3027,22.3865,1901265.6539703,0
+TXNM.US,D,20070215,000000,22.0564,22.4229,21.7272,22.2988,2012204.8329529,0
+TXNM.US,D,20070216,000000,22.2988,22.3303,22.1302,22.2396,1054923.265966,0
+TXNM.US,D,20070220,000000,22.2554,22.4722,22.1244,22.3392,590683.51936744,0
+TXNM.US,D,20070221,000000,22.2938,22.4091,22.216,22.3943,476309.36100351,0
+TXNM.US,D,20070222,000000,22.4575,22.5165,22.279,22.417,1101553.7452947,0
+TXNM.US,D,20070223,000000,22.3618,22.5511,22.2988,22.4869,538158.2704004,0
+TXNM.US,D,20070226,000000,22.7432,23.0783,22.6693,22.8674,1188471.4082026,0
+TXNM.US,D,20070227,000000,21.7509,22.7924,21.4808,22.1588,866896.45221912,0
+TXNM.US,D,20070228,000000,22.1805,22.4949,22.0218,22.286,966467.21938252,0
+TXNM.US,D,20070301,000000,22.1382,22.4949,21.8583,22.3943,617862.9839901,0
+TXNM.US,D,20070302,000000,22.2988,22.3618,22.0435,22.1164,839331.37691261,0
+TXNM.US,D,20070305,000000,21.9331,22.0928,21.5952,21.6119,861140.70537998,0
+TXNM.US,D,20070306,000000,21.6897,22.0297,21.3774,21.9391,675168.79067211,0
+TXNM.US,D,20070307,000000,21.9203,21.9479,21.6563,21.8365,807786.39344263,0
+TXNM.US,D,20070308,000000,21.9755,22.0051,21.7429,21.8081,494413.78261092,0
+TXNM.US,D,20070309,000000,21.9331,22.0692,21.7577,21.9637,481520.17906046,0
+TXNM.US,D,20070312,000000,21.9391,22.2396,21.7961,22.1736,477129.2910892,0
+TXNM.US,D,20070313,000000,22.085,22.2002,21.6986,21.7577,776105.43146834,0
+TXNM.US,D,20070314,000000,21.6819,22.1382,21.5252,22.0218,825068.85543443,0
+TXNM.US,D,20070315,000000,22.0564,22.2396,21.9637,22.2328,479326.25722226,0
+TXNM.US,D,20070316,000000,22.2071,22.3165,21.9883,22.0642,1000067.1018915,0
+TXNM.US,D,20070319,000000,22.1382,22.5461,22.0692,22.4575,761840.88046024,0
+TXNM.US,D,20070320,000000,22.5027,22.9817,22.3086,22.889,1231040.7981712,0
+TXNM.US,D,20070321,000000,22.8674,23.3345,22.7274,23.1945,1236504.2927026,0
+TXNM.US,D,20070322,000000,23.2261,23.2261,22.8585,22.9817,1034627.9668153,0
+TXNM.US,D,20070323,000000,23.0349,23.3838,22.9304,23.3492,737157.73763313,0
+TXNM.US,D,20070326,000000,23.3906,23.4714,23.1226,23.4714,540078.20570006,0
+TXNM.US,D,20070327,000000,23.3995,23.7178,23.2537,23.6183,824104.82872477,0
+TXNM.US,D,20070328,000000,23.5788,23.8429,23.5148,23.6409,1188366.887412,0
+TXNM.US,D,20070329,000000,23.8055,23.8271,23.5227,23.7257,510592.18032892,0
+TXNM.US,D,20070330,000000,23.7503,23.8271,23.2182,23.5503,683669.47672139,0
+TXNM.US,D,20070402,000000,23.5956,24.041,23.5592,24.041,545703.04785968,0
+TXNM.US,D,20070403,000000,24.0608,24.2696,23.9218,23.9888,1225668.632486,0
+TXNM.US,D,20070404,000000,24.0608,24.2618,23.9179,24.046,762665.88437072,0
+TXNM.US,D,20070405,000000,24.177,24.3741,24.0608,24.3455,776383.4770667,0
+TXNM.US,D,20070409,000000,24.3672,24.4007,24.1376,24.1692,633752.17369521,0
+TXNM.US,D,20070410,000000,24.1997,24.5377,24.0824,24.5289,840154.35129317,0
+TXNM.US,D,20070411,000000,24.4895,24.5151,24.1524,24.245,628815.34217679,0
+TXNM.US,D,20070412,000000,24.2144,24.2282,24.0056,24.113,421312.1445999,0
+TXNM.US,D,20070413,000000,24.2066,24.2756,23.7503,24.0332,1188501.8511513,0
+TXNM.US,D,20070416,000000,24.2066,24.3032,24.1376,24.2884,409104.52216074,0
+TXNM.US,D,20070417,000000,24.384,24.384,24.177,24.2696,332439.02961886,0
+TXNM.US,D,20070418,000000,24.2144,24.3377,24.0765,24.1928,356576.22889882,0
+TXNM.US,D,20070419,000000,23.9888,24.1198,23.8429,24.0676,418568.22015473,0
+TXNM.US,D,20070420,000000,24.3377,24.4481,24.0903,24.245,477129.2910892,0
+TXNM.US,D,20070423,000000,24.1928,24.4481,24.1564,24.4007,452457.31067661,0
+TXNM.US,D,20070424,000000,24.4767,24.5722,24.3032,24.5377,545567.06935538,0
+TXNM.US,D,20070425,000000,24.6599,24.8796,24.6313,24.792,648289.69647687,0
+TXNM.US,D,20070426,000000,24.8116,24.8412,24.4993,24.5653,709726.61130101,0
+TXNM.US,D,20070427,000000,24.3741,24.9949,24.1376,24.317,682298.52926375,0
+TXNM.US,D,20070430,000000,24.3219,24.3919,23.7119,23.7345,707123.73918493,0
+TXNM.US,D,20070501,000000,23.7641,24.0332,23.506,24.0056,807786.39344263,0
+TXNM.US,D,20070502,000000,23.9366,24.2066,23.8499,24.0519,1254197.7345022,0
+TXNM.US,D,20070503,000000,24.0992,24.1524,23.974,24.0608,563532.4681636,0
+TXNM.US,D,20070504,000000,24.1692,24.1997,23.9218,24.0992,757730.06761727,0
+TXNM.US,D,20070507,000000,24.0332,24.3308,24.0194,24.3101,359872.18548091,0
+TXNM.US,D,20070508,000000,23.6587,23.6675,22.9698,23.1167,1961320.4589222,0
+TXNM.US,D,20070509,000000,23.0783,23.2103,22.6752,23.0043,1031198.0612588,0
+TXNM.US,D,20070510,000000,22.824,22.8752,22.4347,22.5097,866760.47371482,0
+TXNM.US,D,20070511,000000,22.6486,22.751,22.5165,22.7186,625657.39362893,0
+TXNM.US,D,20070514,000000,22.751,22.7924,22.3086,22.6486,1421126.570017,0
+TXNM.US,D,20070515,000000,22.6249,22.8752,22.4633,22.5461,795139.37777685,0
+TXNM.US,D,20070516,000000,22.6614,22.8162,22.4801,22.6417,564078.41171075,0
+TXNM.US,D,20070517,000000,22.5737,22.6043,22.3707,22.3707,560236.51158152,0
+TXNM.US,D,20070518,000000,22.4229,22.5165,22.153,22.4407,739903.69160823,0
+TXNM.US,D,20070521,000000,22.5737,22.824,22.5027,22.6043,722483.22158219,0
+TXNM.US,D,20070522,000000,22.7048,22.7728,22.4229,22.4485,702870.85924789,0
+TXNM.US,D,20070523,000000,22.5816,22.6131,21.9046,21.9391,1273806.0377767,0
+TXNM.US,D,20070524,000000,21.9391,22.0051,21.1685,21.2099,1324973.5312305,0
+TXNM.US,D,20070525,000000,21.3192,21.4888,20.9122,21.1173,989368.4349442,0
+TXNM.US,D,20070529,000000,21.1595,21.3005,21.0295,21.1763,819991.98635187,0
+TXNM.US,D,20070530,000000,21.0453,21.3695,20.7832,21.3695,1277375.9808973,0
+TXNM.US,D,20070531,000000,21.4365,21.6119,21.2926,21.5173,1351569.5060026,0
+TXNM.US,D,20070601,000000,21.6563,21.8317,21.5754,21.7903,2291149.5130703,0
+TXNM.US,D,20070604,000000,21.6493,21.9203,21.6198,21.7361,2235608.3826495,0
+TXNM.US,D,20070605,000000,21.7134,21.7134,21.2542,21.3616,962762.31252255,0
+TXNM.US,D,20070606,000000,21.2227,21.2227,20.7506,20.8442,1014329.6233697,0
+TXNM.US,D,20070607,000000,20.6649,20.6777,20.1042,20.1348,1917981.8771157,0
+TXNM.US,D,20070608,000000,20.182,20.4973,20.1742,20.4441,1162475.1595204,0
+TXNM.US,D,20070611,000000,20.5427,20.728,20.4037,20.5733,949322.76542494,0
+TXNM.US,D,20070612,000000,20.5269,20.591,20.1742,20.2342,1018582.5033067,0
+TXNM.US,D,20070613,000000,20.4895,20.728,20.2027,20.4185,1953503.7244543,0
+TXNM.US,D,20070614,000000,20.5427,20.6974,20.3269,20.4185,1314816.7487706,0
+TXNM.US,D,20070615,000000,20.6974,20.7447,20.5624,20.6038,1165463.6423204,0
+TXNM.US,D,20070618,000000,20.728,20.728,20.3584,20.5683,757589.01528817,0
+TXNM.US,D,20070619,000000,20.5476,20.6531,20.3505,20.5969,840154.35129317,0
+TXNM.US,D,20070620,000000,20.6777,20.7142,20.2264,20.2589,1020636.3875808,0
+TXNM.US,D,20070621,000000,20.1476,20.3673,19.9287,20.2027,580263.91278346,0
+TXNM.US,D,20070622,000000,20.1899,20.2106,19.6144,19.7445,1316874.6921045,0
+TXNM.US,D,20070625,000000,19.3256,19.9721,19.3256,19.6528,877679.34465791,0
+TXNM.US,D,20070626,000000,19.9061,20.045,19.572,19.6223,833155.51738104,0
+TXNM.US,D,20070627,000000,19.5119,19.9938,19.3651,19.9938,861823.6421964,0
+TXNM.US,D,20070628,000000,20.4185,20.6777,20.2342,20.2924,1481172.2420843,0
+TXNM.US,D,20070629,000000,20.4117,20.5348,20.1742,20.2668,922164.6108664,0
+TXNM.US,D,20070702,000000,20.4383,20.5683,20.321,20.4895,784329.08668422,0
+TXNM.US,D,20070703,000000,20.6383,20.8512,20.4037,20.5053,581637.90453596,0
+TXNM.US,D,20070705,000000,20.5683,20.6728,20.1978,20.4973,853866.87016436,0
+TXNM.US,D,20070706,000000,20.5821,20.5821,20.2717,20.4185,543098.14621369,0
+TXNM.US,D,20070709,000000,20.5053,20.5191,20.1386,20.2855,726187.11367721,0
+TXNM.US,D,20070710,000000,20.4501,20.5969,19.9859,19.9859,1129696.2218621,0
+TXNM.US,D,20070711,000000,19.9938,20.1594,19.9435,20.0953,619348.59988794,0
+TXNM.US,D,20070712,000000,20.251,20.8512,20.251,20.8294,1425082.1238215,0
+TXNM.US,D,20070713,000000,20.8925,20.9369,20.5545,20.93,1001303.0856098,0
+TXNM.US,D,20070716,000000,20.8512,20.8512,20.0066,20.051,943538.60516698,0
+TXNM.US,D,20070717,000000,20.045,20.3417,19.981,19.981,710968.68360903,0
+TXNM.US,D,20070718,000000,19.9061,20.0066,19.6883,19.9366,900223.36295454,0
+TXNM.US,D,20070719,000000,20.0214,20.2342,20.0214,20.1594,631689.15653654,0
+TXNM.US,D,20070720,000000,20.112,20.182,19.6883,19.7071,695453.94217326,0
+TXNM.US,D,20070723,000000,19.8755,20.0302,19.7445,19.7987,669879.83571342,0
+TXNM.US,D,20070724,000000,19.6528,19.6883,18.8763,19.0005,963721.26540743,0
+TXNM.US,D,20070725,000000,19.0971,19.4676,18.8901,19.2212,1563602.6143499,0
+TXNM.US,D,20070726,000000,19.0005,19.1857,18.4633,18.7826,1316420.0774035,0
+TXNM.US,D,20070727,000000,18.8211,19.0211,18.4259,18.4487,1347455.6488648,0
+TXNM.US,D,20070730,000000,18.5057,18.8398,18.3107,18.7324,1539876.3948778,0
+TXNM.US,D,20070731,000000,18.8832,19.2488,18.8064,18.834,1611461.9740423,0
+TXNM.US,D,20070801,000000,18.8625,19.8677,18.7472,19.845,1910850.1089942,0
+TXNM.US,D,20070802,000000,19.8125,20.0362,19.4568,19.7139,1322926.7503112,0
+TXNM.US,D,20070803,000000,17.4622,17.8239,15.8785,16.5812,7787659.42234,0
+TXNM.US,D,20070806,000000,16.6038,17.1359,15.3504,16.3082,6415397.8440883,0
+TXNM.US,D,20070807,000000,16.2609,16.6236,16.0047,16.2905,3224121.3707345,0
+TXNM.US,D,20070808,000000,16.5506,18.2555,16.4875,17.4622,3881906.222919,0
+TXNM.US,D,20070809,000000,17.2444,18.8477,17.2129,18.6299,3756688.2862188,0
+TXNM.US,D,20070810,000000,18.5945,18.7758,17.3193,17.7115,2983734.7147086,0
+TXNM.US,D,20070813,000000,17.9746,18.0476,17.0995,17.2966,1468417.661333,0
+TXNM.US,D,20070814,000000,17.4366,17.6159,17.2444,17.2444,1368026.964084,0
+TXNM.US,D,20070815,000000,17.1517,17.5922,16.8148,16.9084,1183415.8491842,0
+TXNM.US,D,20070816,000000,16.8788,17.2966,16.054,17.0325,1942529.0414386,0
+TXNM.US,D,20070817,000000,17.0325,17.7992,16.5891,17.4286,1564284.5364015,0
+TXNM.US,D,20070820,000000,17.5508,17.7923,17.1449,17.4622,1393815.1859498,0
+TXNM.US,D,20070821,000000,17.4986,17.6238,17.2365,17.2444,1090997.1454415,0
+TXNM.US,D,20070822,000000,17.4828,17.6435,17.1065,17.2897,576834.00722699,0
+TXNM.US,D,20070823,000000,17.3902,17.5508,17.0739,17.2296,809434.37173366,0
+TXNM.US,D,20070824,000000,17.2897,17.3262,16.9911,17.2592,577249.04609462,0
+TXNM.US,D,20070827,000000,17.2966,17.2966,16.8532,16.8936,536925.33097699,0
+TXNM.US,D,20070828,000000,16.8936,16.9606,16.4147,16.5221,524031.72742654,0
+TXNM.US,D,20070829,000000,16.7458,17.3587,16.6541,17.3538,802573.54585576,0
+TXNM.US,D,20070830,000000,17.1931,17.3814,16.8788,17.0463,742510.62278414,0
+TXNM.US,D,20070831,000000,17.3666,17.4286,16.5891,16.86,885957.79718149,0
+TXNM.US,D,20070904,000000,16.8699,17.1359,16.7625,16.8226,1677839.7794447,0
+TXNM.US,D,20070905,000000,16.6038,16.6541,16.2609,16.5093,1577584.0459349,0
+TXNM.US,D,20070906,000000,16.4875,16.6768,16.2215,16.4275,1091540.0446937,0
+TXNM.US,D,20070907,000000,16.2747,16.2974,15.9298,16.047,1155787.8584503,0
+TXNM.US,D,20070910,000000,16.0846,16.2609,15.7405,15.8095,1039978.8224363,0
+TXNM.US,D,20070911,000000,15.8451,15.9111,15.7041,15.8785,965642.21547204,0
+TXNM.US,D,20070912,000000,15.9387,15.9988,15.7485,15.8519,1169712.4631976,0
+TXNM.US,D,20070913,000000,15.984,15.9899,15.6726,15.6805,1056296.2429535,0
+TXNM.US,D,20070914,000000,15.6016,16.0106,15.448,15.9298,581085.87239907,0
+TXNM.US,D,20070917,000000,15.9022,15.9761,15.7258,15.8451,664334.14522048,0
+TXNM.US,D,20070918,000000,15.9111,15.9259,15.5041,15.8233,1200713.5326504,0
+TXNM.US,D,20070919,000000,15.8579,16.0786,15.8233,16.0402,1434133.8272427,0
+TXNM.US,D,20070920,000000,16.0698,16.1288,15.5888,15.7405,610847.91383865,0
+TXNM.US,D,20070921,000000,15.9702,16.734,15.9702,16.2215,1976680.9560844,0
+TXNM.US,D,20070924,000000,16.3545,16.3644,16.1072,16.1535,1031334.0397631,0
+TXNM.US,D,20070925,000000,16.0402,16.2747,15.918,16.2028,805454.46357021,0
+TXNM.US,D,20070926,000000,16.2974,16.6462,16.2314,16.6038,769930.58670173,0
+TXNM.US,D,20070927,000000,16.6974,17.2217,16.6107,17.0532,1524923.8332285,0
+TXNM.US,D,20070928,000000,17.1359,17.1359,16.864,16.9763,1454295.177419,0
+TXNM.US,D,20071001,000000,16.9222,17.5213,16.8857,17.4218,2960424.5488691,0
+TXNM.US,D,20071002,000000,17.5144,17.9086,17.4828,17.6317,2706291.8867284,0
+TXNM.US,D,20071003,000000,17.4986,17.6317,17.4366,17.5745,1523137.8469033,0
+TXNM.US,D,20071004,000000,17.7046,18.0544,17.5992,17.8701,870739.36711331,0
+TXNM.US,D,20071005,000000,18.0406,18.288,17.9657,18.2407,848386.12462871,0
+TXNM.US,D,20071008,000000,18.3333,18.3333,17.8239,18.0928,713815.09931492,0
+TXNM.US,D,20071009,000000,17.6957,18.1845,17.405,18.157,1062329.0206261,0
+TXNM.US,D,20071010,000000,18.2278,18.3175,17.8317,17.9165,604401.11206342,0
+TXNM.US,D,20071011,000000,18.1086,18.2338,17.7923,18.1254,827950.78791383,0
+TXNM.US,D,20071012,000000,18.1254,18.3787,18.0771,18.1845,578755.97205656,0
+TXNM.US,D,20071015,000000,18.2278,18.2407,17.5922,17.8239,624970.39775269,0
+TXNM.US,D,20071016,000000,17.8357,18.0239,17.607,17.7115,533221.43888198,0
+TXNM.US,D,20071017,000000,17.9234,17.9539,17.3744,17.6612,1170261.4510396,0
+TXNM.US,D,20071018,000000,17.6317,17.8415,17.5065,17.7697,469173.53382212,0
+TXNM.US,D,20071019,000000,17.7381,17.7697,17.1773,17.2217,730026.98427652,0
+TXNM.US,D,20071022,000000,16.9911,17.5804,16.8078,17.5144,757318.07304451,0
+TXNM.US,D,20071023,000000,17.7765,17.7845,16.9014,17.2966,1093050.0149505,0
+TXNM.US,D,20071024,000000,17.2049,17.3104,16.9389,17.2365,909141.11740137,0
+TXNM.US,D,20071025,000000,17.3301,17.6238,17.2049,17.4129,1173415.3405276,0
+TXNM.US,D,20071026,000000,17.7155,17.8623,17.3744,17.7046,765546.80208517,0
+TXNM.US,D,20071029,000000,17.8357,17.9303,17.5588,17.7046,482071.1964324,0
+TXNM.US,D,20071030,000000,17.5745,18.0239,17.477,17.8485,914483.8549028,0
+TXNM.US,D,20071031,000000,17.9007,18.2338,17.7233,18.2338,1632581.2623385,0
+TXNM.US,D,20071101,000000,17.7155,18.2722,17.544,17.7765,1370222.9154521,0
+TXNM.US,D,20071102,000000,17.8849,17.8849,16.7388,17.1359,1574295.1927075,0
+TXNM.US,D,20071105,000000,16.9014,17.0266,16.5093,16.5447,1685405.8669681,0
+TXNM.US,D,20071106,000000,16.7132,16.8532,16.5644,16.7625,994718.27580034,0
+TXNM.US,D,20071107,000000,16.792,16.792,16.0352,16.0846,2159219.920941,0
+TXNM.US,D,20071108,000000,16.1584,16.93,16.115,16.7704,3044767.7530796,0
+TXNM.US,D,20071109,000000,16.5812,16.7458,16.4067,16.5309,1152571.0535349,0
+TXNM.US,D,20071112,000000,16.4875,16.8305,16.4147,16.5093,1136595.6088084,0
+TXNM.US,D,20071113,000000,16.6107,16.86,16.3329,16.6974,1351433.5274983,0
+TXNM.US,D,20071114,000000,16.864,16.9014,16.5013,16.6768,1348414.6017497,0
+TXNM.US,D,20071115,000000,16.6886,16.6886,16.1288,16.2087,2129653.7291382,0
+TXNM.US,D,20071116,000000,16.2314,16.2747,15.8293,16.2314,1787009.2083414,0
+TXNM.US,D,20071119,000000,16.1654,16.3919,16.0402,16.2747,1087604.7861884,0
+TXNM.US,D,20071120,000000,16.2392,16.3457,15.8579,16.2215,1867915.4036408,0
+TXNM.US,D,20071121,000000,16.1949,16.4708,16.0904,16.0904,924221.53943532,0
+TXNM.US,D,20071123,000000,16.1584,16.3703,16.0698,16.2087,262906.3199635,0
+TXNM.US,D,20071126,000000,16.1072,16.4205,15.9702,15.9702,1185146.0234367,0
+TXNM.US,D,20071127,000000,16.1288,16.3082,15.918,16.1072,676813.72466826,0
+TXNM.US,D,20071128,000000,16.1368,16.5093,16.0402,16.5093,749910.28885449,0
+TXNM.US,D,20071129,000000,16.4067,16.4205,16.0904,16.115,985665.55761415,0
+TXNM.US,D,20071130,000000,16.2609,16.3457,16.0786,16.1732,922092.56255441,0
+TXNM.US,D,20071203,000000,16.054,16.6974,16.054,16.4571,1187543.9130314,0
+TXNM.US,D,20071204,000000,16.4571,16.6167,16.3703,16.3919,812859.20346536,0
+TXNM.US,D,20071205,000000,16.5644,16.8936,16.5447,16.864,754586.32577882,0
+TXNM.US,D,20071206,000000,16.9911,17.0532,16.7388,16.9833,678561.14992514,0
+TXNM.US,D,20071207,000000,16.9911,17.1291,16.7832,16.9222,649384.62786606,0
+TXNM.US,D,20071210,000000,17.0049,17.3587,16.9084,17.1773,577794.98964177,0
+TXNM.US,D,20071211,000000,17.2503,17.3902,16.6383,16.6462,1085299.2402049,0
+TXNM.US,D,20071212,000000,16.998,17.4622,16.6236,16.864,1016559.0619814,0
+TXNM.US,D,20071213,000000,16.6827,17.1133,16.6107,17.0739,749073.10776452,0
+TXNM.US,D,20071214,000000,16.8443,16.9222,16.4875,16.5151,743879.54071185,0
+TXNM.US,D,20071217,000000,16.4413,16.5891,16.3329,16.3919,493582.6901107,0
+TXNM.US,D,20071218,000000,16.3644,16.6974,16.2747,16.4343,981827.71654475,0
+TXNM.US,D,20071219,000000,16.3329,16.5575,16.2461,16.3703,578029.40034697,0
+TXNM.US,D,20071220,000000,16.4649,16.5309,16.0698,16.4649,755261.14447558,0
+TXNM.US,D,20071221,000000,16.7704,16.8443,16.2087,16.2609,1505998.4667705,0
+TXNM.US,D,20071224,000000,16.3772,16.3772,16.2028,16.2747,251525.73096473,0
+TXNM.US,D,20071226,000000,16.3013,16.4205,16.1584,16.3329,647490.06169033,0
+TXNM.US,D,20071227,000000,16.1584,16.2905,15.8451,15.8865,1010762.724544,0
+TXNM.US,D,20071228,000000,16.0194,16.2136,15.8785,16.0106,750858.07932483,0
+TXNM.US,D,20071231,000000,15.9298,16.0106,15.6105,15.6411,975104.89870107,0
+TXNM.US,D,20080102,000000,15.6105,15.8165,15.3858,15.4636,1597196.4082692,0
+TXNM.US,D,20080103,000000,15.4636,15.6016,14.8754,14.8951,1875536.2884719,0
+TXNM.US,D,20080104,000000,15.1306,15.4222,14.9404,14.9483,3709235.8472745,0
+TXNM.US,D,20080107,000000,14.9857,15.0883,14.56,14.627,3564133.5912314,0
+TXNM.US,D,20080108,000000,14.7068,14.9168,14.4151,14.4369,2771576.7902715,0
+TXNM.US,D,20080109,000000,14.3659,14.5039,14.1462,14.2614,1900837.4231582,0
+TXNM.US,D,20080110,000000,14.1018,14.5039,14.0948,14.219,3874732.8494342,0
+TXNM.US,D,20080111,000000,14.2043,14.4211,14.0792,14.1244,2705467.8975829,0
+TXNM.US,D,20080114,000000,14.1382,14.3511,13.7371,13.9264,2887066.1753237,0
+TXNM.US,D,20080115,000000,13.7953,14.021,13.6721,13.8475,2847616.1728346,0
+TXNM.US,D,20080116,000000,14.0594,15.436,14.0535,14.6862,5465816.3135992,0
+TXNM.US,D,20080117,000000,14.7068,14.8675,14.292,14.3009,2437076.7730239,0
+TXNM.US,D,20080118,000000,14.3285,14.6497,14.0141,14.2388,2168453.2672896,0
+TXNM.US,D,20080122,000000,13.6869,14.292,13.475,13.7795,2438348.2735156,0
+TXNM.US,D,20080123,000000,13.4524,14.3728,13.4524,14.3452,2649205.2692772,0
+TXNM.US,D,20080124,000000,14.4151,14.4151,13.6721,13.6869,1943622.9580627,0
+TXNM.US,D,20080125,000000,13.7875,14.1156,13.6258,13.6869,1262146.3884146,0
+TXNM.US,D,20080128,000000,13.6495,13.7953,13.4888,13.7795,2459842.0100813,0
+TXNM.US,D,20080129,000000,13.9037,14.0278,13.7509,13.8269,1078663.6921475,0
+TXNM.US,D,20080130,000000,13.6495,13.8407,13.4376,13.475,1657950.3862769,0
+TXNM.US,D,20080131,000000,13.3006,14.1757,13.2927,14.0792,1828870.2923697,0
+TXNM.US,D,20080201,000000,14.1609,14.4279,13.9796,14.3994,1221966.769921,0
+TXNM.US,D,20080204,000000,14.4674,14.7788,14.226,14.693,1149301.4808417,0
+TXNM.US,D,20080205,000000,14.4605,14.7068,14.3659,14.56,1953145.5124242,0
+TXNM.US,D,20080206,000000,14.5827,14.766,14.3994,14.4369,2257630.8117579,0
+TXNM.US,D,20080207,000000,14.3511,14.5039,14.1294,14.2319,1681267.6554712,0
+TXNM.US,D,20080208,000000,14.2043,14.2683,13.8545,13.8899,1753954.2546146,0
+TXNM.US,D,20080211,000000,12.9429,12.9429,9.70569,10.4409,16256989.234435,0
+TXNM.US,D,20080212,000000,9.96584,10.6094,9.96584,10.3679,6762990.358818,0
+TXNM.US,D,20080213,000000,10.4615,11.0833,10.0526,10.0989,5255337.8251668,0
+TXNM.US,D,20080214,000000,10.1531,10.2437,9.77862,9.82789,4580431.8586187,0
+TXNM.US,D,20080215,000000,9.77862,9.9225,9.67022,9.8683,3430836.0959393,0
+TXNM.US,D,20080219,000000,9.95899,9.99145,9.4682,9.60026,3131718.9032311,0
+TXNM.US,D,20080220,000000,9.56773,9.67022,9.4751,9.59336,2890292.1131238,0
+TXNM.US,D,20080221,000000,9.67022,9.7254,9.26904,9.31723,3675356.9044022,0
+TXNM.US,D,20080222,000000,9.36966,9.414,9.13709,9.29575,3955689.7829814,0
+TXNM.US,D,20080225,000000,9.30846,9.36129,9.1227,9.18666,2545064.0007451,0
+TXNM.US,D,20080226,000000,9.17217,9.23987,9.0416,9.17217,1997254.3008335,0
+TXNM.US,D,20080227,000000,9.08625,9.19434,8.92591,8.93242,1750940.4026907,0
+TXNM.US,D,20080228,000000,8.92591,9.01697,8.8316,8.92591,2328181.3306656,0
+TXNM.US,D,20080229,000000,8.85013,8.91014,8.58346,8.63136,1906107.0975826,0
+TXNM.US,D,20080303,000000,8.64772,8.6693,8.42885,8.60593,2159623.797394,0
+TXNM.US,D,20080304,000000,8.59706,8.78578,8.56001,8.66122,2212267.7738611,0
+TXNM.US,D,20080305,000000,8.79326,8.79326,8.47388,8.65402,2614573.3708064,0
+TXNM.US,D,20080306,000000,8.62525,8.63944,8.30498,8.31986,1564277.4330468,0
+TXNM.US,D,20080307,000000,6.99246,7.34259,6.52604,6.80295,10389824.247245,0
+TXNM.US,D,20080310,000000,6.80295,7.88221,6.70116,7.27685,7895731.8903177,0
+TXNM.US,D,20080311,000000,7.45178,7.57604,7.29154,7.41531,5169520.167473,0
+TXNM.US,D,20080312,000000,7.44438,7.59752,7.09445,7.09445,2915227.9324253,0
+TXNM.US,D,20080313,000000,7.02163,7.16728,6.81773,7.10214,3391316.074668,0
+TXNM.US,D,20080314,000000,7.10214,7.37904,6.92702,7.37904,4393073.7749788,0
+TXNM.US,D,20080317,000000,7.233,7.33529,7.10934,7.25508,5545520.0124239,0
+TXNM.US,D,20080318,000000,7.34978,7.40103,7.07997,7.29874,3957334.7169776,0
+TXNM.US,D,20080319,000000,7.35717,7.45936,7.28405,7.28405,3916321.9764538,0
+TXNM.US,D,20080320,000000,7.40103,8.61076,7.40103,8.51606,9737543.4801909,0
+TXNM.US,D,20080324,000000,8.90167,9.82198,8.90167,9.67022,8859998.0845073,0
+TXNM.US,D,20080325,000000,9.99939,10.1974,9.25544,9.33093,3503752.0319631,0
+TXNM.US,D,20080326,000000,9.33093,9.57956,9.33093,9.51748,4548523.5892939,0
+TXNM.US,D,20080327,000000,9.54014,9.67022,9.00474,9.02455,2876165.5701499,0
+TXNM.US,D,20080328,000000,9.08063,9.1159,8.75583,8.91014,2602271.3752261,0
+TXNM.US,D,20080331,000000,8.96897,9.10832,8.76233,9.09305,2668491.8920601,0
+TXNM.US,D,20080401,000000,9.09305,9.46032,9.08625,9.42189,2314320.6561107,0
+TXNM.US,D,20080402,000000,9.25544,10.3167,9.25544,10.1374,4950842.3781836,0
+TXNM.US,D,20080403,000000,10.0822,10.0822,9.60026,9.81508,2917120.4690711,0
+TXNM.US,D,20080404,000000,9.83479,9.93726,9.62489,9.71062,2332581.3515216,0
+TXNM.US,D,20080407,000000,9.64065,9.64065,9.30846,9.50861,1642602.0662941,0
+TXNM.US,D,20080408,000000,9.4544,9.56773,9.3943,9.48397,975519.93756871,0
+TXNM.US,D,20080409,000000,9.54014,9.55591,9.26214,9.32413,1343533.5823039,0
+TXNM.US,D,20080410,000000,9.26904,9.48397,9.20982,9.3466,1397856.9947757,0
+TXNM.US,D,20080411,000000,9.26904,9.3943,9.16488,9.28264,1043814.6339759,0
+TXNM.US,D,20080414,000000,9.29575,9.56773,9.19434,9.56083,2194900.0716129,0
+TXNM.US,D,20080415,000000,9.57365,9.95899,9.48397,9.91461,2023427.1186184,0
+TXNM.US,D,20080416,000000,9.95105,10.2763,9.86042,10.2437,2078026.5471586,0
+TXNM.US,D,20080417,000000,10.2191,10.2191,9.77073,9.88702,1987848.4444421,0
+TXNM.US,D,20080418,000000,10.0526,10.1787,9.84366,9.9442,2572219.1110087,0
+TXNM.US,D,20080421,000000,9.88702,10.1738,9.88702,10.0348,1318479.0355024,0
+TXNM.US,D,20080422,000000,10.0348,10.0664,9.77073,9.84366,1459088.9270785,0
+TXNM.US,D,20080423,000000,9.85352,10.022,9.73328,10.0062,1457085.7810522,0
+TXNM.US,D,20080424,000000,10.0348,10.6892,9.95105,10.5532,2066087.8374332,0
+TXNM.US,D,20080425,000000,10.6015,10.7414,10.2763,10.4615,1837726.1461541,0
+TXNM.US,D,20080428,000000,10.4999,10.5729,10.2989,10.4409,1566167.9401627,0
+TXNM.US,D,20080429,000000,10.5295,10.5729,10.3601,10.4694,1289560.2637424,0
+TXNM.US,D,20080430,000000,10.4773,10.7414,10.3521,10.566,1336030.4102079,0
+TXNM.US,D,20080501,000000,10.5729,11.0105,10.5128,10.9513,2683798.6066797,0
+TXNM.US,D,20080502,000000,10.9572,11.1051,10.8429,10.9316,1507736.7591428,0
+TXNM.US,D,20080505,000000,10.9316,10.9661,10.5877,10.7178,1468018.8587048,0
+TXNM.US,D,20080506,000000,10.5946,10.7256,10.4773,10.6685,1262243.8058506,0
+TXNM.US,D,20080507,000000,9.86042,10.3521,8.25374,9.86042,8343851.0808009,0
+TXNM.US,D,20080508,000000,10.0132,10.0132,9.50073,9.77073,2601279.9498626,0
+TXNM.US,D,20080509,000000,9.75595,10.0664,9.4544,10.0664,2165001.0369041,0
+TXNM.US,D,20080512,000000,10.1374,10.3443,9.99145,10.1905,1511692.3129473,0
+TXNM.US,D,20080513,000000,10.2132,10.2684,9.99939,10.2526,1261161.0516409,0
+TXNM.US,D,20080514,000000,10.3107,10.4615,10.2132,10.3364,832861.23554336,0
+TXNM.US,D,20080515,000000,10.3049,10.6596,10.2921,10.6438,1034292.0796144,0
+TXNM.US,D,20080516,000000,10.5729,10.8922,10.3817,10.8646,1221220.9176772,0
+TXNM.US,D,20080519,000000,10.8124,11.1573,10.7916,10.834,1839956.5995308,0
+TXNM.US,D,20080520,000000,10.8212,10.8863,10.6685,10.8124,1266245.0240781,0
+TXNM.US,D,20080521,000000,10.9158,11.0105,10.7996,10.9572,2379042.3651024,0
+TXNM.US,D,20080522,000000,10.8922,11.315,10.8784,11.0913,2112050.6014198,0
+TXNM.US,D,20080523,000000,11.0755,11.0755,10.3364,10.3817,1926367.8947248,0
+TXNM.US,D,20080527,000000,10.4063,10.63,10.3817,10.6015,1656796.5985202,0
+TXNM.US,D,20080528,000000,10.6015,10.769,10.5295,10.6822,2188566.9235129,0
+TXNM.US,D,20080529,000000,10.6438,11.04,10.6438,10.7916,1986731.1882239,0
+TXNM.US,D,20080530,000000,10.8922,10.9809,10.6892,10.8291,1774653.4302184,0
+TXNM.US,D,20080602,000000,10.7768,11.0252,10.7768,10.9877,1742922.7447612,0
+TXNM.US,D,20080603,000000,10.9957,11.0833,10.8784,10.9572,1164447.8625978,0
+TXNM.US,D,20080604,000000,10.8863,11.1908,10.8212,11.0833,1102226.5344616,0
+TXNM.US,D,20080605,000000,11.1119,11.1257,10.9375,11.0981,1076315.5260358,0
+TXNM.US,D,20080606,000000,11.0331,11.0833,10.6438,10.7178,1697963.5833176,0
+TXNM.US,D,20080609,000000,10.7768,10.9079,10.7108,10.8212,998753.99603646,0
+TXNM.US,D,20080610,000000,10.5532,10.7414,10.2437,10.4842,2693280.5704429,0
+TXNM.US,D,20080611,000000,10.4999,10.6015,10.1738,10.2437,1530781.0565634,0
+TXNM.US,D,20080612,000000,10.2132,10.4477,9.91461,9.93726,1506231.8627107,0
+TXNM.US,D,20080613,000000,9.99145,10.0989,9.80621,9.9846,1611069.2600037,0
+TXNM.US,D,20080616,000000,9.9225,9.9442,9.64065,9.8683,1347845.3186085,0
+TXNM.US,D,20080617,000000,9.88012,10.1146,9.79143,9.97567,839567.81714771,0
+TXNM.US,D,20080618,000000,9.97567,10.029,9.77862,9.8683,862793.75749581,0
+TXNM.US,D,20080619,000000,9.87519,9.9442,9.71949,9.84366,1289242.6423108,0
+TXNM.US,D,20080620,000000,9.77862,9.84366,9.33093,9.44751,1974780.301319,0
+TXNM.US,D,20080623,000000,9.44751,9.57956,8.96345,9.0482,2729952.1464783,0
+TXNM.US,D,20080624,000000,9.0549,9.09965,8.96345,9.01125,1115680.2882686,0
+TXNM.US,D,20080625,000000,9.0549,9.18666,9.00474,9.1159,2231533.0865799,0
+TXNM.US,D,20080626,000000,9.0416,9.17897,8.75583,8.77001,1195008.5240591,0
+TXNM.US,D,20080627,000000,8.71374,8.74951,8.44383,8.55281,3126922.1092769,0
+TXNM.US,D,20080630,000000,8.56809,8.77001,8.37071,8.72104,2229617.2103401,0
+TXNM.US,D,20080701,000000,8.61076,8.88029,8.58346,8.69945,3197894.7704069,0
+TXNM.US,D,20080702,000000,8.62525,8.89251,8.4597,8.4597,1296797.5674196,0
+TXNM.US,D,20080703,000000,8.49467,8.56809,8.42007,8.47388,1054717.2686796,0
+TXNM.US,D,20080707,000000,8.46531,8.62525,8.1881,8.1953,2343988.3244092,0
+TXNM.US,D,20080708,000000,8.20259,8.53656,8.05744,8.47388,3010459.5646303,0
+TXNM.US,D,20080709,000000,8.47388,8.69305,8.38568,8.43585,1687006.1513061,0
+TXNM.US,D,20080710,000000,8.42885,8.52404,8.14435,8.22427,2217002.667153,0
+TXNM.US,D,20080711,000000,8.1068,8.2764,8.05044,8.1881,1861291.017998,0
+TXNM.US,D,20080714,000000,8.26162,8.39209,8.09271,8.13085,1755906.6623928,0
+TXNM.US,D,20080715,000000,8.07103,8.44383,7.91119,8.26162,1627038.6161405,0
+TXNM.US,D,20080716,000000,8.29029,8.6693,8.29029,8.42885,1378727.6605612,0
+TXNM.US,D,20080717,000000,8.4597,8.63944,8.34144,8.4597,1714785.3420186,0
+TXNM.US,D,20080718,000000,8.50167,8.54483,8.1752,8.33562,1523089.1381853,0
+TXNM.US,D,20080721,000000,8.37721,8.61076,8.32754,8.53656,1071621.2233422,0
+TXNM.US,D,20080722,000000,8.50167,8.91862,8.48137,8.91014,1041097.0934195,0
+TXNM.US,D,20080723,000000,9.44159,9.44159,8.4597,8.56001,1855762.5785094,0
+TXNM.US,D,20080724,000000,8.54483,8.56001,8.13755,8.14435,1531456.8900251,0
+TXNM.US,D,20080725,000000,8.16761,8.24614,7.99032,8.01387,860188.85584981,0
+TXNM.US,D,20080728,000000,8.01387,8.04393,7.81717,7.91838,851107.72424482,0
+TXNM.US,D,20080729,000000,7.96884,8.26842,7.88951,8.20259,1134427.0560942,0
+TXNM.US,D,20080730,000000,8.21767,8.42007,8.06394,8.40687,881833.79239406,0
+TXNM.US,D,20080731,000000,8.30498,8.61865,8.21767,8.53656,1405154.1695854,0
+TXNM.US,D,20080801,000000,8.54483,8.56809,8.34883,8.36312,631335.00356636,0
+TXNM.US,D,20080804,000000,8.41417,8.452,8.1953,8.28329,1020446.6265337,0
+TXNM.US,D,20080805,000000,8.33562,8.56809,8.31188,8.53045,1149325.8352007,0
+TXNM.US,D,20080806,000000,8.52404,8.76233,8.50887,8.71374,871466.95358787,0
+TXNM.US,D,20080807,000000,8.67757,9.28264,8.67757,8.96345,1448063.5058148,0
+TXNM.US,D,20080808,000000,8.88491,9.31723,8.88491,9.22331,1696945.7740652,0
+TXNM.US,D,20080811,000000,9.13709,9.52634,9.1227,9.40119,1950239.2255859,0
+TXNM.US,D,20080812,000000,8.37071,8.87457,8.1068,8.24614,5008636.2868102,0
+TXNM.US,D,20080813,000000,8.02747,8.38568,7.56096,7.83196,2939332.6592266,0
+TXNM.US,D,20080814,000000,7.7281,7.76535,7.51041,7.7004,1457435.8749626,0
+TXNM.US,D,20080815,000000,7.7078,8.64772,7.7078,8.53656,2327363.4301099,0
+TXNM.US,D,20080818,000000,8.53656,8.8316,8.42007,8.77001,1852939.5023974,0
+TXNM.US,D,20080819,000000,8.69945,8.80874,8.48817,8.75583,1755884.3375638,0
+TXNM.US,D,20080820,000000,8.46531,8.64772,8.34144,8.63944,2561661.4963905,0
+TXNM.US,D,20080821,000000,8.50167,8.72104,8.15193,8.44383,1288656.1081653,0
+TXNM.US,D,20080822,000000,8.48137,8.55281,8.39209,8.53045,1076619.9555231,0
+TXNM.US,D,20080825,000000,8.53045,8.57588,8.24614,8.2764,1063037.3265664,0
+TXNM.US,D,20080826,000000,8.2764,8.31188,7.99919,8.22427,1380697.3193438,0
+TXNM.US,D,20080827,000000,8.21146,8.43585,8.1815,8.40687,861858.14420496,0
+TXNM.US,D,20080828,000000,8.43585,8.63944,8.33562,8.63944,799585.06305581,0
+TXNM.US,D,20080829,000000,8.63944,8.82411,8.58928,8.59706,1347222.2529245,0
+TXNM.US,D,20080902,000000,8.53656,8.87457,8.39909,8.50887,921392.37473371,0
+TXNM.US,D,20080903,000000,8.4597,8.75583,8.36312,8.58346,805678.72662582,0
+TXNM.US,D,20080904,000000,8.58346,8.60593,8.26162,8.2764,1237954.3918269,0
+TXNM.US,D,20080905,000000,8.22427,8.29808,8.1068,8.23915,758159.31319431,0
+TXNM.US,D,20080908,000000,8.35622,9.10832,8.35622,8.74301,3205763.2578876,0
+TXNM.US,D,20080909,000000,8.74951,8.97568,8.61865,8.65402,2855883.4629436,0
+TXNM.US,D,20080910,000000,8.6693,8.70763,8.1881,8.25374,3699048.6218658,0
+TXNM.US,D,20080911,000000,8.21767,8.21767,7.83974,8.02009,3583490.2327964,0
+TXNM.US,D,20080912,000000,7.94805,8.49467,7.85286,8.01387,3190041.5044005,0
+TXNM.US,D,20080915,000000,7.66335,8.06394,7.38634,7.84506,1876963.0480022,0
+TXNM.US,D,20080916,000000,7.79452,7.91119,7.45936,7.90282,1644181.0405682,0
+TXNM.US,D,20080917,000000,7.81717,7.81717,7.43748,7.47385,1766552.5615624,0
+TXNM.US,D,20080918,000000,7.53938,8.31188,7.53938,7.96303,3464897.696504,0
+TXNM.US,D,20080919,000000,8.56809,8.78578,8.2764,8.69945,3140489.5167591,0
+TXNM.US,D,20080922,000000,8.71374,8.93882,8.35622,8.39909,1070599.35503,0
+TXNM.US,D,20080923,000000,8.34883,8.59706,8.1752,8.31986,928455.13883817,0
+TXNM.US,D,20080924,000000,8.24614,8.452,8.03506,8.07103,1139956.5103478,0
+TXNM.US,D,20080925,000000,8.13755,8.46531,7.93376,8.37071,1138499.3078687,0
+TXNM.US,D,20080926,000000,8.29029,8.46531,8.1881,8.42007,987612.89156767,0
+TXNM.US,D,20080929,000000,8.20259,8.26162,7.39344,7.44438,1448534.3567551,0
+TXNM.US,D,20080930,000000,7.48105,7.56096,7.20413,7.46646,2436635.3502673,0
+TXNM.US,D,20081001,000000,7.47385,7.58314,7.29154,7.56786,1204160.689211,0
+TXNM.US,D,20081002,000000,7.5248,7.56096,6.96348,7.02892,1363874.5458777,0
+TXNM.US,D,20081003,000000,7.11652,7.41531,6.92702,6.95589,1974856.4086908,0
+TXNM.US,D,20081006,000000,6.8538,7.18935,6.55521,7.13111,1947027.4944953,0
+TXNM.US,D,20081007,000000,7.21871,7.37176,6.62794,6.62794,1726577.9255902,0
+TXNM.US,D,20081008,000000,6.43854,6.8469,6.33635,6.46751,1803921.2811237,0
+TXNM.US,D,20081009,000000,6.46751,6.73752,6.13235,6.27051,1594989.2944865,0
+TXNM.US,D,20081010,000000,6.096,6.75211,5.57084,6.65002,2142182.017304,0
+TXNM.US,D,20081013,000000,6.92702,7.36427,6.74461,7.36427,1263273.7922825,0
+TXNM.US,D,20081014,000000,7.7078,7.7078,6.83222,7.32071,1441743.5496593,0
+TXNM.US,D,20081015,000000,7.18236,7.21871,6.48179,6.49668,1225788.3747511,0
+TXNM.US,D,20081016,000000,6.51846,7.08725,6.22716,7.02163,1311585.7371458,0
+TXNM.US,D,20081017,000000,6.78837,7.16728,6.62084,6.89066,1489140.1765309,0
+TXNM.US,D,20081020,000000,6.92702,7.17486,6.59877,7.16018,1145499.1565458,0
+TXNM.US,D,20081021,000000,6.93461,7.07257,6.59877,6.93461,1403819.7536662,0
+TXNM.US,D,20081022,000000,6.79566,6.92702,6.22716,6.49668,1856906.2186165,0
+TXNM.US,D,20081023,000000,6.64252,6.7592,5.83328,6.41666,1334528.5580707,0
+TXNM.US,D,20081024,000000,5.86973,6.31417,5.83328,6.13925,1539131.5573989,0
+TXNM.US,D,20081027,000000,6.04485,6.26332,5.86973,5.97912,1266422.6079457,0
+TXNM.US,D,20081028,000000,5.98631,6.58418,5.87703,6.58418,1463937.4740456,0
+TXNM.US,D,20081029,000000,6.39478,6.70806,6.02277,6.39478,1137668.2153685,0
+TXNM.US,D,20081030,000000,6.56231,6.94919,6.46751,6.93461,934519.3742244,0
+TXNM.US,D,20081031,000000,6.99985,7.10934,6.68637,7.10934,1505864.517796,0
+TXNM.US,D,20081103,000000,7.21871,7.21871,6.87597,7.08725,940676.96798673,0
+TXNM.US,D,20081104,000000,6.5693,7.233,6.5693,6.92702,1290511.0985077,0
+TXNM.US,D,20081105,000000,7.20413,7.20413,6.5693,6.62084,987360.21509324,0
+TXNM.US,D,20081106,000000,6.61335,6.7592,6.03736,6.11767,1371750.1367132,0
+TXNM.US,D,20081107,000000,6.16162,6.46751,6.02277,6.43114,792441.11775476,0
+TXNM.US,D,20081110,000000,6.50387,6.59877,6.096,6.17611,632528.36715642,0
+TXNM.US,D,20081111,000000,6.11038,6.56231,5.93527,6.30718,657534.20524003,0
+TXNM.US,D,20081112,000000,6.20519,6.44563,6.03736,6.08831,753778.57287262,0
+TXNM.US,D,20081113,000000,6.16162,6.58418,5.83328,6.55521,2089182.8731017,0
+TXNM.US,D,20081114,000000,6.27821,6.70806,6.27821,6.33635,1446781.8576734,0
+TXNM.US,D,20081117,000000,6.28481,6.74461,6.20519,6.58418,840249.73919918,0
+TXNM.US,D,20081118,000000,6.5693,6.97068,6.46041,6.80295,1248783.9634538,0
+TXNM.US,D,20081119,000000,6.82463,6.96348,6.17611,6.19069,906538.24528529,0
+TXNM.US,D,20081120,000000,6.05194,6.27051,5.62889,5.73108,1164671.1108885,0
+TXNM.US,D,20081121,000000,5.84036,6.36561,5.51231,6.31417,1295501.7125689,0
+TXNM.US,D,20081124,000000,6.3801,6.81773,6.08831,6.67169,1091179.8031338,0
+TXNM.US,D,20081125,000000,6.81773,7.11652,6.66469,7.07257,1924301.8332712,0
+TXNM.US,D,20081126,000000,6.94131,7.67793,6.83922,7.5248,1512543.7007466,0
+TXNM.US,D,20081128,000000,7.37904,7.67793,7.27685,7.62009,625525.47418446,0
+TXNM.US,D,20081201,000000,7.41531,7.60481,6.82463,6.86849,1034009.9749561,0
+TXNM.US,D,20081202,000000,6.99246,7.26967,6.78108,7.2404,968824.51837888,0
+TXNM.US,D,20081203,000000,7.05838,7.60481,6.66469,7.56096,1532092.1328885,0
+TXNM.US,D,20081204,000000,7.43748,7.7004,6.81005,7.13111,1483419.9464653,0
+TXNM.US,D,20081205,000000,7.02892,7.45936,6.71534,7.37904,1739045.3278584,0
+TXNM.US,D,20081208,000000,7.50282,7.67064,7.38634,7.49553,1271520.7870923,0
+TXNM.US,D,20081209,000000,7.44438,7.98402,7.39344,7.48843,1431742.0262378,0
+TXNM.US,D,20081210,000000,7.45936,7.83196,7.40812,7.64838,731893.13703344,0
+TXNM.US,D,20081211,000000,7.55397,7.64838,7.22591,7.36427,904509.73013518,0
+TXNM.US,D,20081212,000000,7.2404,7.83196,7.09445,7.7078,1384125.1953704,0
+TXNM.US,D,20081215,000000,7.64838,7.80191,7.38634,7.58314,1105337.8038214,0
+TXNM.US,D,20081216,000000,7.50282,7.77165,7.40103,7.73647,1508780.952284,0
+TXNM.US,D,20081217,000000,7.59062,7.77165,7.42271,7.66335,1373399.1297692,0
+TXNM.US,D,20081218,000000,7.66335,7.77914,7.34978,7.50282,1429932.7003185,0
+TXNM.US,D,20081219,000000,7.56786,7.97623,7.30612,7.5178,4039634.1845637,0
+TXNM.US,D,20081222,000000,7.53938,7.59752,7.19664,7.48105,1082136.2178323,0
+TXNM.US,D,20081223,000000,7.60481,7.69213,7.37904,7.45936,881579.08638972,0
+TXNM.US,D,20081224,000000,7.39344,7.49553,7.28405,7.36427,340952.90761259,0
+TXNM.US,D,20081226,000000,7.36427,7.49553,7.32071,7.48105,334236.17835866,0
+TXNM.US,D,20081229,000000,7.45936,7.53209,7.18935,7.27685,766080.56845284,0
+TXNM.US,D,20081230,000000,7.22591,7.34978,6.97068,7.18236,1782559.4640026,0
+TXNM.US,D,20081231,000000,7.10214,7.40812,6.97768,7.34978,1934406.8627184,0
+TXNM.US,D,20090102,000000,7.3279,7.7281,7.29874,7.66335,984567.5819301,0
+TXNM.US,D,20090105,000000,7.65596,7.85286,7.62719,7.79452,1254417.938498,0
+TXNM.US,D,20090106,000000,7.77914,8.38568,7.77914,7.99919,1474057.724967,0
+TXNM.US,D,20090107,000000,7.94115,8.09271,7.82477,7.94115,785666.54689825,0
+TXNM.US,D,20090108,000000,7.89611,8.07103,7.85286,8.05744,1007157.2646498,0
+TXNM.US,D,20090109,000000,8.05044,8.09271,7.73647,7.87443,727674.75910495,0
+TXNM.US,D,20090112,000000,7.93376,8.01387,7.75737,7.75737,818163.37989839,0
+TXNM.US,D,20090113,000000,7.76535,7.83974,7.61289,7.76535,856677.76909674,0
+TXNM.US,D,20090114,000000,7.57604,7.69213,7.45178,7.58314,969652.56658423,0
+TXNM.US,D,20090115,000000,7.55397,7.72188,7.3279,7.7078,907276.99417437,0
+TXNM.US,D,20090116,000000,7.79452,7.97623,7.57604,7.77914,1031821.1269427,0
+TXNM.US,D,20090120,000000,7.74367,7.74367,7.34259,7.36427,856171.40138292,0
+TXNM.US,D,20090121,000000,7.39344,7.64078,7.29154,7.62719,1211275.2063284,0
+TXNM.US,D,20090122,000000,7.40812,7.57604,7.32071,7.46646,1369522.7276314,0
+TXNM.US,D,20090123,000000,7.3279,7.54677,7.26227,7.43748,829947.84535026,0
+TXNM.US,D,20090126,000000,7.45178,7.83974,7.43748,7.7281,927571.27856014,0
+TXNM.US,D,20090127,000000,7.78722,7.88221,7.67793,7.7281,905609.73534915,0
+TXNM.US,D,20090128,000000,7.80191,7.87443,7.49553,7.64078,1280386.7885263,0
+TXNM.US,D,20090129,000000,7.64838,7.68503,7.51041,7.5178,2242832.4943821,0
+TXNM.US,D,20090130,000000,7.62009,7.72188,7.28405,7.32071,1390044.3193677,0
+TXNM.US,D,20090202,000000,7.3279,7.3279,7.08725,7.19664,1703922.2831482,0
+TXNM.US,D,20090203,000000,7.20413,7.32071,6.99985,7.21871,1578248.7169821,0
+TXNM.US,D,20090204,000000,7.21871,7.33529,7.00723,7.12382,860576.49606358,0
+TXNM.US,D,20090205,000000,7.08725,7.34978,7.0365,7.17486,1208102.0363062,0
+TXNM.US,D,20090206,000000,7.00723,7.09445,6.56231,6.95589,1985596.6810014,0
+TXNM.US,D,20090209,000000,6.95589,6.96348,6.59877,6.62084,913986.62007361,0
+TXNM.US,D,20090210,000000,6.59177,6.61335,6.19069,6.20519,1656102.4992893,0
+TXNM.US,D,20090211,000000,6.19069,6.28481,6.02277,6.17611,1578630.2686061,0
+TXNM.US,D,20090212,000000,6.12497,6.22716,5.94275,6.19729,1419466.4145465,0
+TXNM.US,D,20090213,000000,6.15384,6.39478,6.1028,6.19729,1125724.4318183,0
+TXNM.US,D,20090217,000000,6.04485,6.04485,5.80401,5.81849,1330128.5372148,0
+TXNM.US,D,20090218,000000,5.82598,5.8989,5.68013,5.73847,1726498.7739234,0
+TXNM.US,D,20090219,000000,5.73847,5.85515,5.64358,5.65077,1058671.8077192,0
+TXNM.US,D,20090220,000000,5.53419,5.57804,5.17706,5.28654,1250445.1336892,0
+TXNM.US,D,20090223,000000,5.24979,5.3302,5.00205,5.01683,1085925.3501837,0
+TXNM.US,D,20090224,000000,5.09664,5.17706,4.98017,5.16228,1031560.3323486,0
+TXNM.US,D,20090225,000000,5.14779,5.15489,4.94361,5.00924,1281587.2554711,0
+TXNM.US,D,20090226,000000,5.03841,5.30112,5.03841,5.16967,1978578.566555,0
+TXNM.US,D,20090227,000000,5.08236,5.69462,5.0457,5.60721,3739415.9718766,0
+TXNM.US,D,20090302,000000,5.46855,5.62889,5.19893,5.21342,2805964.1303875,0
+TXNM.US,D,20090303,000000,5.37376,6.01538,4.5719,4.60136,2872570.2579054,0
+TXNM.US,D,20090304,000000,4.63004,5.03841,4.54972,4.94361,1851933.8703246,0
+TXNM.US,D,20090305,000000,4.78327,4.90034,4.50616,4.57899,1165594.5469999,0
+TXNM.US,D,20090306,000000,4.5719,4.71006,4.33095,4.52065,1068978.7753929,0
+TXNM.US,D,20090309,000000,4.49168,4.7685,4.49168,4.63004,1874462.6671468,0
+TXNM.US,D,20090310,000000,4.7542,4.99465,4.7542,4.92203,1312373.1947529,0
+TXNM.US,D,20090311,000000,4.98736,4.98736,4.73933,4.84891,1556703.2274037,0
+TXNM.US,D,20090312,000000,4.81974,4.91473,4.70306,4.84891,1484475.3020211,0
+TXNM.US,D,20090313,000000,4.90034,5.2352,4.86329,5.19125,2080411.2448087,0
+TXNM.US,D,20090316,000000,5.19125,5.66545,5.19125,5.48334,1650737.4369588,0
+TXNM.US,D,20090317,000000,5.60721,5.82598,5.41012,5.77484,2720516.8619031,0
+TXNM.US,D,20090318,000000,5.80401,6.3801,5.74557,6.33635,2449859.7671939,0
+TXNM.US,D,20090319,000000,6.54782,6.71534,6.31417,6.42385,2252698.0392993,0
+TXNM.US,D,20090320,000000,6.44563,6.47509,6.25593,6.32186,1897912.8705506,0
+TXNM.US,D,20090323,000000,6.46041,6.55521,6.32186,6.51176,1338826.0876659,0
+TXNM.US,D,20090324,000000,6.39478,6.44563,6.11767,6.19069,1740205.2042049,0
+TXNM.US,D,20090325,000000,6.21227,6.52604,5.86235,6.08121,2232156.1522639,0
+TXNM.US,D,20090326,000000,6.16162,6.40937,6.00089,6.3727,2185608.8836617,0
+TXNM.US,D,20090327,000000,6.42385,6.42385,6.06683,6.11767,1140346.1800915,0
+TXNM.US,D,20090330,000000,6.00089,6.05194,5.81849,5.92787,999015.8053955,0
+TXNM.US,D,20090331,000000,5.85515,6.21227,5.85515,6.02277,1261672.4931795,0
+TXNM.US,D,20090401,000000,6.01538,6.11767,5.78252,5.84036,2101977.0296863,0
+TXNM.US,D,20090402,000000,5.95704,6.19729,5.94275,6.14684,1633117.0582361,0
+TXNM.US,D,20090403,000000,6.14684,6.27821,6.11038,6.22716,1176816.8326653,0
+TXNM.US,D,20090406,000000,6.12497,6.19069,6.00089,6.07373,1220442.5929547,0
+TXNM.US,D,20090407,000000,5.97182,6.05194,5.8989,5.8989,778608.85661858,0
+TXNM.US,D,20090408,000000,5.91339,6.03026,5.91339,6.02277,557775.70655949,0
+TXNM.US,D,20090409,000000,6.13925,6.21227,6.03736,6.21227,757552.4837497,0
+TXNM.US,D,20090413,000000,6.14684,6.14684,5.97182,6.00089,738298.3334454,0
+TXNM.US,D,20090414,000000,5.92068,6.04485,5.86973,6.00839,1543077.9783189,0
+TXNM.US,D,20090415,000000,5.97912,6.25593,5.97912,6.20519,1253901.4231347,0
+TXNM.US,D,20090416,000000,6.22716,6.40187,6.21227,6.36561,1075062.2913133,0
+TXNM.US,D,20090417,000000,6.35832,6.47509,6.32186,6.40937,1025630.0459368,0
+TXNM.US,D,20090420,000000,6.30718,6.40187,6.00089,6.03736,1045302.2794036,0
+TXNM.US,D,20090421,000000,5.97182,6.24904,5.94975,6.16872,1085247.4871921,0
+TXNM.US,D,20090422,000000,6.1028,6.19069,5.86973,5.89141,1983544.8262572,0
+TXNM.US,D,20090423,000000,5.8989,5.92787,5.76774,5.82598,1279295.916197,0
+TXNM.US,D,20090424,000000,5.78252,5.92068,5.74557,5.80401,1324471.2225766,0
+TXNM.US,D,20090427,000000,5.7092,5.84036,5.68013,5.73847,1231273.1793465,0
+TXNM.US,D,20090428,000000,5.59972,6.08121,5.59972,6.02277,1205646.3051089,0
+TXNM.US,D,20090429,000000,6.08121,6.26332,6.02277,6.20519,870349.69736962,0
+TXNM.US,D,20090430,000000,6.25593,6.31417,6.13235,6.21227,1439958.5780989,0
+TXNM.US,D,20090501,000000,6.48958,6.86849,6.24904,6.81005,1737703.8085846,0
+TXNM.US,D,20090504,000000,6.7663,7.29154,6.3727,7.07257,1511865.8377549,0
+TXNM.US,D,20090505,000000,7.15279,7.27685,6.97768,7.24778,1267877.7808948,0
+TXNM.US,D,20090506,000000,7.26227,7.3279,7.12382,7.26967,808276.52491712,0
+TXNM.US,D,20090507,000000,7.34259,7.37904,7.17486,7.29154,1309747.9978077,0
+TXNM.US,D,20090508,000000,7.40103,7.57604,7.39344,7.5248,1157583.9924251,0
+TXNM.US,D,20090511,000000,7.45178,7.48105,7.28405,7.3279,837384.04295909,0
+TXNM.US,D,20090512,000000,7.38634,7.45936,7.18935,7.26967,753674.052082,0
+TXNM.US,D,20090513,000000,7.16018,7.26227,6.83222,6.86139,2091108.8969911,0
+TXNM.US,D,20090514,000000,6.92702,7.10214,6.86849,7.0365,933232.65225824,0
+TXNM.US,D,20090515,000000,7.02163,7.02163,6.69337,6.82463,1024108.9132655,0
+TXNM.US,D,20090518,000000,6.90524,6.95589,6.68637,6.7663,821607.49216427,0
+TXNM.US,D,20090519,000000,6.71534,6.96348,6.69337,6.87597,1197315.0848076,0
+TXNM.US,D,20090520,000000,6.92702,6.99985,6.79566,6.81005,653540.09036717,0
+TXNM.US,D,20090521,000000,6.7592,6.83922,6.70116,6.78837,779373.98939657,0
+TXNM.US,D,20090522,000000,6.78837,6.8538,6.67899,6.71534,512946.4350304,0
+TXNM.US,D,20090526,000000,6.72264,7.02163,6.59177,7.00723,634386.40179366,0
+TXNM.US,D,20090527,000000,6.97068,7.0365,6.75211,6.7663,587300.29299901,0
+TXNM.US,D,20090528,000000,6.80295,6.90524,6.67169,6.7663,717097.86395255,0
+TXNM.US,D,20090529,000000,6.86849,7.0365,6.64252,6.74461,1126705.7095322,0
+TXNM.US,D,20090601,000000,6.8469,7.21143,6.8469,7.18935,693894.24843352,0
+TXNM.US,D,20090602,000000,7.18236,7.2404,7.08725,7.12382,696222.11924611,0
+TXNM.US,D,20090603,000000,7.17486,7.17486,6.78837,6.86139,861337.56978174,0
+TXNM.US,D,20090604,000000,6.83922,6.94919,6.81005,6.92702,1372000.7836577,0
+TXNM.US,D,20090605,000000,7.01443,7.05838,6.8469,6.96348,724173.82000146,0
+TXNM.US,D,20090608,000000,6.90524,7.01443,6.8538,6.93461,523079.87789636,0
+TXNM.US,D,20090609,000000,6.93461,7.16728,6.90524,7.07997,961267.5637401,0
+TXNM.US,D,20090610,000000,7.10934,7.18236,6.98546,7.12382,636289.08608905,0
+TXNM.US,D,20090611,000000,7.10934,7.29154,7.08725,7.22591,697448.97007977,0
+TXNM.US,D,20090612,000000,7.21871,7.37176,7.09445,7.35717,462917.5078589,0
+TXNM.US,D,20090615,000000,7.33529,7.33529,6.96348,7.08725,835688.37071505,0
+TXNM.US,D,20090616,000000,7.14589,7.24778,7.11652,7.1384,786853.82189857,0
+TXNM.US,D,20090617,000000,7.10934,7.26227,7.0508,7.21143,488335.34051528,0
+TXNM.US,D,20090618,000000,7.19664,7.50282,7.19664,7.46646,803735.45173215,0
+TXNM.US,D,20090619,000000,7.56096,7.69213,7.41531,7.45936,1184659.9510221,0
+TXNM.US,D,20090622,000000,7.37176,7.5178,7.34978,7.42271,657759.4830606,0
+TXNM.US,D,20090623,000000,7.57604,7.7078,7.28405,7.34259,749335.93188853,0
+TXNM.US,D,20090624,000000,7.39344,7.60481,7.33529,7.51041,694041.38935237,0
+TXNM.US,D,20090625,000000,7.49553,7.85286,7.35717,7.77165,1255071.4471307,0
+TXNM.US,D,20090626,000000,7.75737,8.01387,7.66335,7.93376,1693006.4564999,0
+TXNM.US,D,20090629,000000,7.97623,8.05044,7.77165,7.97623,525976.01708518,0
+TXNM.US,D,20090630,000000,8.05744,8.08641,7.7281,7.80919,1149123.8969741,0
+TXNM.US,D,20090701,000000,7.93376,8.04393,7.80191,8.01387,681263.46900706,0
+TXNM.US,D,20090702,000000,7.89611,7.99032,7.62719,7.62719,560671.84574831,0
+TXNM.US,D,20090706,000000,7.56786,7.80919,7.56786,7.77165,518300.33494636,0
+TXNM.US,D,20090707,000000,7.74367,7.82477,7.62009,7.62009,480572.38859012,0
+TXNM.US,D,20090708,000000,7.68503,7.82477,7.55397,7.65596,945711.21694106,0
+TXNM.US,D,20090709,000000,7.63379,7.88951,7.63379,7.78722,674398.58406933,0
+TXNM.US,D,20090710,000000,7.76535,7.96884,7.7078,7.94115,694846.09796369,0
+TXNM.US,D,20090713,000000,7.94115,8.24614,7.87443,8.16761,1040051.8855133,0
+TXNM.US,D,20090714,000000,8.13755,8.1953,8.05044,8.1752,619524.15422559,0
+TXNM.US,D,20090715,000000,8.21146,8.50887,8.1881,8.47388,1066136.4187468,0
+TXNM.US,D,20090716,000000,8.42885,8.53656,8.28329,8.48817,813575.62752538,0
+TXNM.US,D,20090717,000000,8.50887,8.56809,8.29808,8.35622,423661.3254766,0
+TXNM.US,D,20090720,000000,8.42007,8.48137,8.25374,8.452,815577.75878659,0
+TXNM.US,D,20090721,000000,8.47388,8.69305,8.39209,8.62525,1145456.5364176,0
+TXNM.US,D,20090722,000000,8.57588,8.82411,8.56809,8.76233,1010207.6481122,0
+TXNM.US,D,20090723,000000,8.6693,9.08625,8.6693,9.06358,817739.20814615,0
+TXNM.US,D,20090724,000000,8.96897,9.13029,8.96897,9.13029,497695.53248359,0
+TXNM.US,D,20090727,000000,9.06358,9.15523,8.96897,9.15523,422294.43707881,0
+TXNM.US,D,20090728,000000,9.08063,9.1227,8.92591,8.96345,741777.96248479,0
+TXNM.US,D,20090729,000000,8.87457,8.90167,8.61076,8.72104,965922.29060032,0
+TXNM.US,D,20090730,000000,8.79326,8.92591,8.72104,8.88491,1139558.7224844,0
+TXNM.US,D,20090731,000000,8.87457,9.1159,8.74951,8.89251,1007524.6095644,0
+TXNM.US,D,20090803,000000,8.99164,9.26904,8.98306,9.15523,1164566.590098,0
+TXNM.US,D,20090804,000000,9.10832,9.35448,9.10832,9.32413,726778.72164745,0
+TXNM.US,D,20090805,000000,9.414,9.414,8.99164,9.09965,1693058.2095128,0
+TXNM.US,D,20090806,000000,9.14951,9.15523,8.91014,8.95685,995814.22195448,0
+TXNM.US,D,20090807,000000,9.08063,9.17217,8.97568,9.08063,1386150.6662256,0
+TXNM.US,D,20090810,000000,9.00474,9.0416,8.8592,9.00474,865238.32627852,0
+TXNM.US,D,20090811,000000,8.96897,9.15523,8.74951,8.8454,663527.40707924,0
+TXNM.US,D,20090812,000000,8.80874,8.94838,8.75583,8.79326,1498737.8234993,0
+TXNM.US,D,20090813,000000,8.85013,8.88029,8.74951,8.8592,598770.18131405,0
+TXNM.US,D,20090814,000000,8.87457,8.91014,8.61865,8.83702,785605.66100079,0
+TXNM.US,D,20090817,000000,8.75583,8.8316,8.64772,8.65402,721156.92378269,0
+TXNM.US,D,20090818,000000,8.66122,8.92591,8.62525,8.8592,672476.61923976,0
+TXNM.US,D,20090819,000000,8.75583,8.93882,8.71374,8.90167,504437.63086146,0
+TXNM.US,D,20090820,000000,8.87457,8.94838,8.81771,8.86629,578876.7290865,0
+TXNM.US,D,20090821,000000,8.98306,8.99794,8.83702,8.92591,1342255.9932224,0
+TXNM.US,D,20090824,000000,8.90167,8.91014,8.80145,8.83702,1066161.7878708,0
+TXNM.US,D,20090825,000000,8.96345,8.96345,8.8316,8.85013,670010.74039294,0
+TXNM.US,D,20090826,000000,8.8592,8.91014,8.72852,8.8454,524920.66152934,0
+TXNM.US,D,20090827,000000,8.80145,8.88029,8.69945,8.80874,486974.54070722,0
+TXNM.US,D,20090828,000000,8.8454,8.87457,8.62525,8.68487,578747.8539369,0
+TXNM.US,D,20090831,000000,8.60593,8.65402,8.43585,8.51606,1010069.6400779,0
+TXNM.US,D,20090901,000000,8.51606,8.70763,8.41417,8.51606,1056625.0267998,0
+TXNM.US,D,20090902,000000,8.46531,8.63136,8.35622,8.51606,1296362.2332529,0
+TXNM.US,D,20090903,000000,8.53656,8.53656,8.39209,8.4597,684198.16926427,0
+TXNM.US,D,20090904,000000,8.42007,8.56809,8.39209,8.51606,594337.68797953,0
+TXNM.US,D,20090908,000000,8.58928,8.89251,8.50887,8.83702,3073768.7208011,0
+TXNM.US,D,20090909,000000,8.8592,8.97568,8.77001,8.87457,1077018.7581514,0
+TXNM.US,D,20090910,000000,8.8592,8.87457,8.74301,8.8316,776668.62601977,0
+TXNM.US,D,20090911,000000,8.85013,8.92591,8.72852,8.8592,2315267.431816,0
+TXNM.US,D,20090914,000000,8.87457,8.94838,8.81771,8.89251,1206136.4365834,0
+TXNM.US,D,20090915,000000,8.91862,9.08063,8.82411,9.03303,933213.37172405,0
+TXNM.US,D,20090916,000000,8.96897,9.20312,8.92591,9.20312,612436.0209972,0
+TXNM.US,D,20090917,000000,9.20982,9.25544,9.1159,9.16488,516844.14723231,0
+TXNM.US,D,20090918,000000,9.17217,9.18666,9.00474,9.14182,1156408.8946043,0
+TXNM.US,D,20090921,000000,9.0482,9.07205,8.90167,8.94838,824461.01122486,0
+TXNM.US,D,20090922,000000,9.02455,9.35448,8.89251,9.31723,1413089.6315533,0
+TXNM.US,D,20090923,000000,9.37853,9.42189,9.0416,9.06358,1788116.31691,0
+TXNM.US,D,20090924,000000,9.10832,9.15523,8.8592,8.87457,1285336.8119892,0
+TXNM.US,D,20090925,000000,8.87457,8.87457,8.63944,8.70763,1456822.9569283,0
+TXNM.US,D,20090928,000000,8.76233,8.87457,8.63944,8.6693,1305770.1191742,0
+TXNM.US,D,20090929,000000,8.69945,8.77001,8.57588,8.63136,1726625.6195431,0
+TXNM.US,D,20090930,000000,8.69945,8.69945,8.40687,8.51606,2568788.1906873,0
+TXNM.US,D,20091001,000000,8.49467,8.49467,8.23215,8.23915,2567600.915687,0
+TXNM.US,D,20091002,000000,8.1953,8.30498,8.09271,8.13755,1294969.9757311,0
+TXNM.US,D,20091005,000000,8.13085,8.62525,8.10109,8.58928,2894134.013253,0
+TXNM.US,D,20091006,000000,8.69305,8.88491,8.58928,8.88029,1758325.8620516,0
+TXNM.US,D,20091007,000000,8.83702,9.01125,8.8316,8.90167,1238979.304434,0
+TXNM.US,D,20091008,000000,8.96897,9.02455,8.87457,8.99164,1211749.1015636,0
+TXNM.US,D,20091009,000000,8.99164,9.13029,8.93242,8.96897,2175323.2260522,0
+TXNM.US,D,20091012,000000,9.02455,9.0416,8.89251,8.98306,1403461.5416362,0
+TXNM.US,D,20091013,000000,8.96897,9.0549,8.87457,8.96897,793841.49339616,0
+TXNM.US,D,20091014,000000,9.07205,9.14951,8.70763,8.92591,2099535.5051985,0
+TXNM.US,D,20091015,000000,8.91014,8.96345,8.8454,8.93242,1089799.7227916,0
+TXNM.US,D,20091016,000000,8.88491,9.09305,8.81771,8.95685,1162083.4602468,0
+TXNM.US,D,20091019,000000,9.01125,9.14182,8.91014,9.1159,740095.4821852,0
+TXNM.US,D,20091020,000000,9.09965,9.09965,8.88029,9.01697,1209797.7085502,0
+TXNM.US,D,20091021,000000,9.0416,9.17217,8.86629,8.86629,1248457.2091375,0
+TXNM.US,D,20091022,000000,8.88029,8.94838,8.72104,8.92591,957884.33737168,0
+TXNM.US,D,20091023,000000,8.92591,9.03303,8.76233,8.8316,1321275.7277254,0
+TXNM.US,D,20091026,000000,8.86629,8.96897,8.48137,8.59706,1254676.7035622,0
+TXNM.US,D,20091027,000000,8.61076,8.73493,8.53656,8.57588,970226.92355019,0
+TXNM.US,D,20091028,000000,8.59706,8.61865,8.38568,8.43585,1536706.2691505,0
+TXNM.US,D,20091029,000000,9.01125,9.01125,7.10934,8.21146,3138166.7197713,0
+TXNM.US,D,20091030,000000,8.11468,8.1953,7.77914,7.81717,3053779.8806675,0
+TXNM.US,D,20091102,000000,7.76535,7.88221,7.58314,7.79452,2129356.4030056,0
+TXNM.US,D,20091103,000000,7.71518,7.96884,7.71518,7.82477,2183199.8316525,0
+TXNM.US,D,20091104,000000,7.84506,8.16761,7.80919,7.87443,1772823.8089999,0
+TXNM.US,D,20091105,000000,7.94805,8.08641,7.89611,8.05044,2907834.3549446,0
+TXNM.US,D,20091106,000000,8.05044,8.15193,7.99919,8.07763,1584137.3980307,0
+TXNM.US,D,20091109,000000,8.09271,8.34144,8.09271,8.34144,1688054.4035072,0
+TXNM.US,D,20091110,000000,8.30498,8.51606,8.29029,8.41417,1313121.0765266,0
+TXNM.US,D,20091111,000000,8.46531,8.58928,8.33562,8.39909,817481.45784693,0
+TXNM.US,D,20091112,000000,8.38568,8.39909,8.08641,8.15982,2057767.7795463,0
+TXNM.US,D,20091113,000000,8.20259,8.34883,8.11468,8.23215,1674703.1409609,0
+TXNM.US,D,20091116,000000,8.29808,8.48137,8.26842,8.30498,1185650.3616207,0
+TXNM.US,D,20091117,000000,8.23215,8.32754,8.15982,8.2764,1065541.7664817,0
+TXNM.US,D,20091118,000000,8.29808,8.29808,8.09271,8.12228,1576400.8299944,0
+TXNM.US,D,20091119,000000,8.09271,8.13085,7.94805,8.10109,1103390.4698678,0
+TXNM.US,D,20091120,000000,8.05744,8.1068,7.97623,8.02747,918249.64766022,0
+TXNM.US,D,20091123,000000,8.15193,8.2764,8.05044,8.09271,963524.40100566,0
+TXNM.US,D,20091124,000000,8.08641,8.14435,8.00649,8.12228,836838.09941194,0
+TXNM.US,D,20091125,000000,8.11468,8.36312,8.10109,8.28329,597842.68614287,0
+TXNM.US,D,20091127,000000,8.09271,8.26842,8.05044,8.13085,418591.55974875,0
+TXNM.US,D,20091130,000000,8.09271,8.13755,7.99919,8.12228,1410512.1285611,0
+TXNM.US,D,20091201,000000,8.1881,8.37071,8.1815,8.33562,954836.9982042,0
+TXNM.US,D,20091202,000000,8.34144,8.49467,8.25374,8.26842,1168967.6257187,0
+TXNM.US,D,20091203,000000,8.29029,8.47388,8.26842,8.38568,1175597.0851864,0
+TXNM.US,D,20091204,000000,8.42007,8.56001,8.34883,8.48137,1406086.7385813,0
+TXNM.US,D,20091207,000000,8.52404,8.69305,8.48137,8.59706,719754.51861138,0
+TXNM.US,D,20091208,000000,8.53656,8.59706,8.36312,8.57588,1149211.1667605,0
+TXNM.US,D,20091209,000000,8.58346,8.8316,8.52404,8.57588,1794578.3401597,0
+TXNM.US,D,20091210,000000,8.61076,8.79326,8.58346,8.63944,948991.95204878,0
+TXNM.US,D,20091211,000000,8.65402,8.93242,8.59706,8.91014,1957732.2500324,0
+TXNM.US,D,20091214,000000,8.93882,9.01697,8.78578,8.93882,1058462.7661379,0
+TXNM.US,D,20091215,000000,8.87457,8.88491,8.72104,8.82411,1261667.4193547,0
+TXNM.US,D,20091216,000000,8.85013,9.08063,8.79326,9.01125,1220725.7123779,0
+TXNM.US,D,20091217,000000,8.93242,9.1159,8.91014,9.08625,1394782.2569544,0
+TXNM.US,D,20091218,000000,9.15523,9.26214,9.08625,9.24756,2202279.4423841,0
+TXNM.US,D,20091221,000000,9.27574,9.54014,9.27574,9.3943,1071093.5455644,0
+TXNM.US,D,20091222,000000,9.42977,9.42977,9.08063,9.1159,1016022.2513188,0
+TXNM.US,D,20091223,000000,9.1227,9.20312,9.02455,9.17217,1061168.1295147,0
+TXNM.US,D,20091224,000000,9.20982,9.30157,9.17217,9.19434,164674.0277791,0
+TXNM.US,D,20091228,000000,9.25544,9.26214,9.08063,9.20982,598063.9049036,0
+TXNM.US,D,20091229,000000,9.26214,9.28264,9.1159,9.24756,785125.67717588,0
+TXNM.US,D,20091230,000000,9.16488,9.36129,9.16488,9.32413,713180.87121646,0
+TXNM.US,D,20091231,000000,9.25544,9.31723,9.14182,9.22331,1127012.1685494,0
+TXNM.US,D,20100104,000000,9.29575,9.44159,9.20982,9.26904,979821.5262237,0
+TXNM.US,D,20100105,000000,9.30157,9.33881,8.99164,9.1159,1489887.0435396,0
+TXNM.US,D,20100106,000000,9.13709,9.24756,9.09305,9.14182,943480.7635644,0
+TXNM.US,D,20100107,000000,9.1227,9.20312,9.06358,9.13029,480536.87181661,0
+TXNM.US,D,20100108,000000,9.13029,9.17897,9.07205,9.16488,480599.78724397,0
+TXNM.US,D,20100111,000000,9.17217,9.23987,9.06358,9.13709,681544.55890031,0
+TXNM.US,D,20100112,000000,9.10832,9.10832,8.94838,9.02455,1324177.9555039,0
+TXNM.US,D,20100113,000000,9.02455,9.18666,9.00474,9.16488,437019.69137761,0
+TXNM.US,D,20100114,000000,9.09965,9.22331,9.09965,9.14182,831327.92569252,0
+TXNM.US,D,20100115,000000,9.15523,9.23987,8.88029,9.20982,1660819.1268119,0
+TXNM.US,D,20100119,000000,9.20312,9.33093,9.13709,9.33093,1004648.7656748,0
+TXNM.US,D,20100120,000000,9.23209,9.28264,9.08625,9.25544,897127.31506909,0
+TXNM.US,D,20100121,000000,9.28935,9.30157,9.00474,9.06358,1832603.6126484,0
+TXNM.US,D,20100122,000000,8.98306,9.06358,8.69305,8.71374,1691495.4714783,0
+TXNM.US,D,20100125,000000,8.74951,8.74951,8.54483,8.67757,850670.36054812,0
+TXNM.US,D,20100126,000000,8.62525,8.76233,8.52404,8.67757,1172381.2950359,0
+TXNM.US,D,20100127,000000,8.61076,8.63944,8.42007,8.47388,2638253.9258554,0
+TXNM.US,D,20100128,000000,8.4597,8.54483,8.29808,8.46531,1195851.7937388,0
+TXNM.US,D,20100129,000000,8.46531,8.61076,8.39209,8.48137,1250752.6074714,0
+TXNM.US,D,20100201,000000,8.51606,8.63136,8.39909,8.61865,811554.21572996,0
+TXNM.US,D,20100202,000000,8.60593,8.69945,8.50167,8.66122,661248.24498462,0
+TXNM.US,D,20100203,000000,8.65402,8.74301,8.58346,8.62525,585399.63823355,0
+TXNM.US,D,20100204,000000,8.59706,8.61865,8.38568,8.39909,902746.06863898,0
+TXNM.US,D,20100205,000000,8.37071,8.39909,8.12228,8.29808,932165.11952291,0
+TXNM.US,D,20100208,000000,8.2764,8.33562,8.21767,8.24614,2876980.4264108,0
+TXNM.US,D,20100209,000000,8.35622,8.43585,8.1881,8.39909,2268879.4813122,0
+TXNM.US,D,20100210,000000,8.36312,8.41417,8.29808,8.31986,835847.68881338,0
+TXNM.US,D,20100211,000000,8.32754,8.49467,8.21767,8.48817,922604.004093,0
+TXNM.US,D,20100212,000000,8.42007,8.55281,8.41417,8.52404,761349.7342208,0
+TXNM.US,D,20100216,000000,8.61865,8.85013,8.58346,8.80145,798974.17455139,0
+TXNM.US,D,20100217,000000,8.8454,8.88029,8.74951,8.86629,797546.40025613,0
+TXNM.US,D,20100218,000000,8.88029,9.13709,8.80145,9.1227,1128768.7266909,0
+TXNM.US,D,20100219,000000,9.13029,9.28264,9.1159,9.17897,1017081.6659346,0
+TXNM.US,D,20100222,000000,9.17897,9.24756,9.1159,9.17217,755061.23577894,0
+TXNM.US,D,20100223,000000,9.19434,9.28935,9.00474,9.07205,1365171.4154934,0
+TXNM.US,D,20100224,000000,9.0482,9.0549,8.79326,8.90167,2327911.403187,0
+TXNM.US,D,20100225,000000,8.74951,8.99164,8.74951,8.97568,1937811.399151,0
+TXNM.US,D,20100226,000000,9.01697,9.0482,8.86629,8.91014,1170501.9503345,0
+TXNM.US,D,20100301,000000,8.91014,9.08063,8.90167,9.0416,794861.33217848,0
+TXNM.US,D,20100302,000000,9.0549,9.15523,9.0549,9.08625,885634.08716004,0
+TXNM.US,D,20100303,000000,9.13709,9.20982,9.09965,9.17217,688803.17264156,0
+TXNM.US,D,20100304,000000,9.15523,9.21563,9.10832,9.18666,571506.49119992,0
+TXNM.US,D,20100305,000000,9.23209,9.52634,9.20982,9.4682,2320364.5961977,0
+TXNM.US,D,20100308,000000,9.44751,9.63179,9.40908,9.50861,1065621.9329133,0
+TXNM.US,D,20100309,000000,9.4544,9.4751,9.3466,9.37853,622967.25172651,0
+TXNM.US,D,20100310,000000,9.36129,9.56773,9.36129,9.4682,590223.83084168,0
+TXNM.US,D,20100311,000000,9.42189,9.64065,9.3943,9.64065,514151.97579996,0
+TXNM.US,D,20100312,000000,9.26904,9.65446,9.07205,9.57956,617609.29275072,0
+TXNM.US,D,20100315,000000,9.58547,9.64756,9.52634,9.62489,428023.80002905,0
+TXNM.US,D,20100316,000000,9.67022,9.71062,9.64756,9.69979,658310.50043255,0
+TXNM.US,D,20100317,000000,9.7254,9.76285,9.60715,9.64065,704541.16236799,0
+TXNM.US,D,20100318,000000,9.66234,9.74117,9.54704,9.59336,531098.55059082,0
+TXNM.US,D,20100319,000000,9.65446,9.69979,9.40908,9.4682,981340.62936513,0
+TXNM.US,D,20100322,000000,9.44159,9.51748,9.33093,9.46032,1067395.7420591,0
+TXNM.US,D,20100323,000000,9.44159,9.4751,9.3943,9.44159,997318.10362154,0
+TXNM.US,D,20100324,000000,9.42189,9.4544,9.37853,9.37853,771389.81871066,0
+TXNM.US,D,20100325,000000,9.44159,9.44159,9.09965,9.10832,1035016.621794,0
+TXNM.US,D,20100326,000000,9.1159,9.14182,9.02455,9.0482,2333097.8668849,0
+TXNM.US,D,20100329,000000,9.0549,9.24756,9.0549,9.18666,783040.33518815,0
+TXNM.US,D,20100330,000000,9.20312,9.31723,9.17217,9.23987,764361.55661477,0
+TXNM.US,D,20100331,000000,9.18666,9.23209,9.07205,9.13709,998805.74904929,0
+TXNM.US,D,20100401,000000,9.14951,9.28935,9.08625,9.1227,689164.42896645,0
+TXNM.US,D,20100405,000000,9.19434,9.28935,9.09305,9.28935,419131.41470616,0
+TXNM.US,D,20100406,000000,9.22331,9.44159,9.19434,9.414,803299.1028004,0
+TXNM.US,D,20100407,000000,9.36966,9.42189,9.29575,9.3466,508857.94701649,0
+TXNM.US,D,20100408,000000,9.27574,9.37853,9.17217,9.26904,475030.75715702,0
+TXNM.US,D,20100409,000000,9.26904,9.30846,9.09305,9.30846,637479.40538424,0
+TXNM.US,D,20100412,000000,9.28935,9.35448,9.24756,9.30157,511038.67691024,0
+TXNM.US,D,20100413,000000,9.30846,9.30846,9.15523,9.22331,608742.27655176,0
+TXNM.US,D,20100414,000000,9.23209,9.33881,9.14182,9.33881,494810.55570932,0
+TXNM.US,D,20100415,000000,9.29575,9.42189,9.23209,9.414,489706.2879729,0
+TXNM.US,D,20100416,000000,9.414,9.50861,9.30157,9.30846,725456.48290778,0
+TXNM.US,D,20100419,000000,9.25544,9.414,9.21563,9.31723,407804.60825014,0
+TXNM.US,D,20100420,000000,9.3943,9.56773,9.33093,9.55591,426267.24188755,0
+TXNM.US,D,20100421,000000,9.59336,9.68401,9.55591,9.67022,513735.92216737,0
+TXNM.US,D,20100422,000000,9.59336,9.67712,9.48397,9.67712,558420.08230753,0
+TXNM.US,D,20100423,000000,9.66825,9.84267,9.58252,9.82789,625722.33858622,0
+TXNM.US,D,20100426,000000,9.79143,9.88702,9.74117,9.77862,473423.36946428,0
+TXNM.US,D,20100427,000000,9.76285,9.86042,9.58547,9.58547,1165486.9819144,0
+TXNM.US,D,20100428,000000,9.67712,9.82198,9.59336,9.7254,455544.22567744,0
+TXNM.US,D,20100429,000000,9.82789,9.95105,9.73328,9.9018,525591.42116627,0
+TXNM.US,D,20100430,000000,9.88012,10.0989,9.79932,9.90771,935768.54988712,0
+TXNM.US,D,20100503,000000,9.97567,10.1787,9.87519,10.161,464418.34523109,0
+TXNM.US,D,20100504,000000,10.022,10.0388,9.71949,9.79932,805481.86222406,0
+TXNM.US,D,20100505,000000,9.71062,9.79932,9.4751,9.52634,826394.13846897,0
+TXNM.US,D,20100506,000000,9.49283,9.54014,8.53045,9.14951,1793428.6114627,0
+TXNM.US,D,20100507,000000,9.06358,9.26904,8.58928,8.8592,1294761.9489148,0
+TXNM.US,D,20100510,000000,9.27574,9.54014,8.88491,9.3466,831785.58468836,0
+TXNM.US,D,20100511,000000,9.24756,9.73328,9.24756,9.57956,786224.66762489,0
+TXNM.US,D,20100512,000000,9.63179,9.69289,9.46032,9.66234,792264.54865215,0
+TXNM.US,D,20100513,000000,9.67022,9.77073,9.60715,9.65446,747564.15227267,0
+TXNM.US,D,20100514,000000,9.60026,9.67712,9.48397,9.54704,997788.95456184,0
+TXNM.US,D,20100517,000000,9.60026,9.69289,9.30157,9.53226,590440.9905426,0
+TXNM.US,D,20100518,000000,9.58547,9.58547,9.23987,9.26904,650185.27741756,0
+TXNM.US,D,20100519,000000,9.20982,9.27574,8.91014,9.15523,1022704.4785643,0
+TXNM.US,D,20100520,000000,8.93242,9.01125,8.74951,8.80874,1282737.9989329,0
+TXNM.US,D,20100521,000000,8.67757,8.96345,8.6693,8.95685,1399213.7355239,0
+TXNM.US,D,20100524,000000,8.91862,8.99164,8.80145,8.8454,737131.35374424,0
+TXNM.US,D,20100525,000000,8.65402,8.82411,8.56001,8.78578,1126561.6129083,0
+TXNM.US,D,20100526,000000,8.83702,8.90167,8.72852,8.82411,1088840.7699067,0
+TXNM.US,D,20100527,000000,8.99794,9.1227,8.91014,9.1159,540118.79629836,0
+TXNM.US,D,20100528,000000,9.07205,9.1159,8.91862,8.99794,731535.93976838,0
+TXNM.US,D,20100601,000000,8.95685,9.0416,8.77839,8.77839,1053488.3883161,0
+TXNM.US,D,20100602,000000,8.81771,8.93882,8.74951,8.93882,804418.38854857,0
+TXNM.US,D,20100603,000000,8.91014,9.03303,8.89251,8.99164,779451.11153334,0
+TXNM.US,D,20100604,000000,8.8316,8.88491,8.77001,8.77839,1689442.6019691,0
+TXNM.US,D,20100607,000000,8.82411,8.88029,8.74951,8.78578,1444125.2030146,0
+TXNM.US,D,20100608,000000,8.82411,8.82411,8.70763,8.74301,2009098.6374179,0
+TXNM.US,D,20100609,000000,8.8316,8.8592,8.38568,8.4597,4675859.3404605,0
+TXNM.US,D,20100610,000000,8.29029,8.54483,8.29029,8.50887,1830995.2101908,0
+TXNM.US,D,20100611,000000,8.37721,8.56001,8.37071,8.56001,828877.26832007,0
+TXNM.US,D,20100614,000000,8.59706,8.65402,8.49467,8.58346,1195315.9978411,0
+TXNM.US,D,20100615,000000,8.60593,8.75583,8.56809,8.75583,1150753.6094959,0
+TXNM.US,D,20100616,000000,8.72852,8.80145,8.61865,8.75583,1379315.2094716,0
+TXNM.US,D,20100617,000000,8.74951,8.80145,8.61865,8.77839,721150.83519295,0
+TXNM.US,D,20100618,000000,8.8316,8.88491,8.72852,8.88491,1040839.3431203,0
+TXNM.US,D,20100621,000000,8.96897,9.00474,8.73493,8.78578,724435.6293605,0
+TXNM.US,D,20100622,000000,8.78578,8.8454,8.50887,8.51606,710239.06760456,0
+TXNM.US,D,20100623,000000,8.48817,8.52404,8.39209,8.42007,999919.96097266,0
+TXNM.US,D,20100624,000000,8.35622,8.47388,8.33562,8.35622,889076.16989601,0
+TXNM.US,D,20100625,000000,8.39209,8.51606,8.29029,8.42885,1080732.797896,0
+TXNM.US,D,20100628,000000,8.46531,8.53045,8.36312,8.50167,459134.4640972,0
+TXNM.US,D,20100629,000000,8.36312,8.39209,8.21767,8.26162,1166713.8327481,0
+TXNM.US,D,20100630,000000,8.27719,8.32942,8.12228,8.15193,1043251.4394244,0
+TXNM.US,D,20100701,000000,8.1815,8.1815,7.88221,8.05044,1055876.1302611,0
+TXNM.US,D,20100702,000000,8.09271,8.12228,7.92607,7.97623,567882.76553656,0
+TXNM.US,D,20100706,000000,8.06394,8.22427,7.91119,7.97623,1110076.7561731,0
+TXNM.US,D,20100707,000000,8.02747,8.2764,7.98402,8.26162,862500.49042307,0
+TXNM.US,D,20100708,000000,8.33562,8.42007,8.2764,8.37721,704752.23347916,0
+TXNM.US,D,20100709,000000,8.38568,8.69945,8.34144,8.6693,862955.10512405,0
+TXNM.US,D,20100712,000000,8.63944,8.79326,8.61865,8.70763,723717.17577056,0
+TXNM.US,D,20100713,000000,8.77001,8.89251,8.75583,8.86629,835339.29156966,0
+TXNM.US,D,20100714,000000,8.80145,8.8454,8.6693,8.72104,553916.55542598,0
+TXNM.US,D,20100715,000000,8.70763,8.75583,8.44383,8.59706,1263401.6526671,0
+TXNM.US,D,20100716,000000,8.53045,8.60593,8.29808,8.37721,1178450.6042469,0
+TXNM.US,D,20100719,000000,8.38568,8.55281,8.32754,8.50887,691726.71048422,0
+TXNM.US,D,20100720,000000,8.42007,8.65402,8.36312,8.65402,540037.61510176,0
+TXNM.US,D,20100721,000000,8.72852,8.72852,8.52404,8.54483,751506.51413269,0
+TXNM.US,D,20100722,000000,8.66122,8.96345,8.66122,8.89251,1052020.0234225,0
+TXNM.US,D,20100723,000000,8.87457,9.20312,8.81771,9.18666,1105919.2641421,0
+TXNM.US,D,20100726,000000,9.17897,9.25544,9.13709,9.20982,896666.61177838,0
+TXNM.US,D,20100727,000000,9.24756,9.40908,9.24756,9.33093,893192.05656377,0
+TXNM.US,D,20100728,000000,9.01697,9.13029,8.77839,8.8316,1538457.7534672,0
+TXNM.US,D,20100729,000000,8.86629,8.87457,8.54483,8.67757,874969.92222129,0
+TXNM.US,D,20100730,000000,8.58928,8.71374,8.56001,8.62525,725518.38357018,0
+TXNM.US,D,20100802,000000,8.77839,8.8454,8.67757,8.72104,581650.08171545,0
+TXNM.US,D,20100803,000000,8.68487,8.74301,8.56001,8.56001,622531.91755972,0
+TXNM.US,D,20100804,000000,8.56809,8.74951,8.56001,8.74301,539280.60044344,0
+TXNM.US,D,20100805,000000,8.65402,8.92591,8.65402,8.86629,2227667.8468567,0
+TXNM.US,D,20100806,000000,8.74951,8.80874,8.38568,8.53045,1424981.6620907,0
+TXNM.US,D,20100809,000000,8.61076,8.67757,8.54483,8.61865,1162007.352875,0
+TXNM.US,D,20100810,000000,8.58928,8.65402,8.43585,8.55281,1140871.8283394,0
+TXNM.US,D,20100811,000000,8.42007,8.44383,8.30498,8.37071,1365182.577908,0
+TXNM.US,D,20100812,000000,8.22427,8.36312,8.1815,8.30498,999631.76772473,0
+TXNM.US,D,20100813,000000,8.26162,8.39209,8.26162,8.35622,859049.2748025,0
+TXNM.US,D,20100816,000000,8.31986,8.452,8.22427,8.38568,810498.86017412,0
+TXNM.US,D,20100817,000000,8.49467,8.58928,8.43585,8.50887,853932.8298866,0
+TXNM.US,D,20100818,000000,8.51606,8.61076,8.41417,8.50887,1036767.0913458,0
+TXNM.US,D,20100819,000000,8.4597,8.49467,8.23915,8.31188,1070591.2369103,0
+TXNM.US,D,20100820,000000,8.23915,8.40687,8.23915,8.38568,914749.72332168,0
+TXNM.US,D,20100823,000000,8.41417,8.49467,8.30498,8.31188,810622.66149894,0
+TXNM.US,D,20100824,000000,8.22427,8.38568,8.1752,8.28329,871478.1160024,0
+TXNM.US,D,20100825,000000,8.21767,8.37071,8.1752,8.34144,563967.80233038,0
+TXNM.US,D,20100826,000000,8.34883,8.49467,8.21767,8.21767,818204.98526165,0
+TXNM.US,D,20100827,000000,8.32754,8.49467,8.1815,8.452,726276.41299347,0
+TXNM.US,D,20100830,000000,8.43585,8.49467,8.24614,8.24614,608206.48065418,0
+TXNM.US,D,20100831,000000,8.21146,8.40875,8.15193,8.34243,654345.81374346,0
+TXNM.US,D,20100901,000000,8.46531,8.61865,8.37071,8.60593,925137.87219197,0
+TXNM.US,D,20100902,000000,8.60593,8.61865,8.4597,8.59706,840605.92169927,0
+TXNM.US,D,20100903,000000,8.67757,8.73493,8.48817,8.53656,1203750.7241682,0
+TXNM.US,D,20100907,000000,8.48817,8.52404,8.38568,8.39209,1054666.5304317,0
+TXNM.US,D,20100908,000000,8.39209,8.42885,8.26162,8.26842,481739.36829129,0
+TXNM.US,D,20100909,000000,8.34883,8.37721,8.21767,8.26842,449690.04663742,0
+TXNM.US,D,20100910,000000,8.31188,8.33562,8.20259,8.31986,734062.70451264,0
+TXNM.US,D,20100913,000000,8.38568,8.46531,8.34883,8.4597,992720.20359894,0
+TXNM.US,D,20100914,000000,8.44383,8.452,8.36312,8.37721,582742.98357472,0
+TXNM.US,D,20100915,000000,8.37071,8.38568,8.22427,8.28329,545996.31493241,0
+TXNM.US,D,20100916,000000,8.28329,8.31188,8.11468,8.12228,1138326.797826,0
+TXNM.US,D,20100917,000000,8.20259,8.20259,8.02747,8.14435,820807.85737773,0
+TXNM.US,D,20100920,000000,8.10109,8.25374,8.07103,8.22427,980408.06036916,0
+TXNM.US,D,20100921,000000,8.1953,8.23915,8.12228,8.12228,970544.5449819,0
+TXNM.US,D,20100922,000000,8.11468,8.22427,8.07103,8.1068,857400.2817465,0
+TXNM.US,D,20100923,000000,8.07103,8.1881,8.05044,8.10109,1680427.4300863,0
+TXNM.US,D,20100924,000000,8.20259,8.30498,8.1752,8.29808,838054.80259602,0
+TXNM.US,D,20100927,000000,8.29808,8.36312,8.21767,8.31986,419697.65355246,0
+TXNM.US,D,20100928,000000,8.10109,8.37721,8.05744,8.37721,984895.35101138,0
+TXNM.US,D,20100929,000000,8.32754,8.37071,8.23215,8.32754,547504.25565931,0
+TXNM.US,D,20100930,000000,8.40076,8.44629,8.2693,8.30586,1046403.2993826,0
+TXNM.US,D,20101001,000000,8.41417,8.41417,8.29029,8.38568,805916.18162589,0
+TXNM.US,D,20101004,000000,8.34144,8.44383,8.29808,8.32754,857415.50322087,0
+TXNM.US,D,20101005,000000,8.42007,8.42007,8.30498,8.37721,1255676.2470454,0
+TXNM.US,D,20101006,000000,8.33562,8.39209,8.29029,8.31986,634400.60850307,0
+TXNM.US,D,20101007,000000,8.37721,8.40687,8.31188,8.38568,873719.7317936,0
+TXNM.US,D,20101008,000000,8.37071,8.42007,8.33562,8.38568,1244261.156038,0
+TXNM.US,D,20101011,000000,8.37721,8.4597,8.34883,8.39209,798835.1517522,0
+TXNM.US,D,20101012,000000,8.38568,8.42885,8.33562,8.40687,570946.34094336,0
+TXNM.US,D,20101013,000000,8.43585,8.52404,8.38568,8.49467,923152.99193504,0
+TXNM.US,D,20101014,000000,8.50887,8.59706,8.48137,8.55281,445488.91971321,0
+TXNM.US,D,20101015,000000,8.62525,8.77839,8.58928,8.6693,1528393.3146184,0
+TXNM.US,D,20101018,000000,8.72104,8.76233,8.65402,8.73493,677229.77830086,0
+TXNM.US,D,20101019,000000,8.63944,8.91862,8.63944,8.77001,992979.98342808,0
+TXNM.US,D,20101020,000000,8.8316,8.99164,8.78578,8.83702,1175756.4032847,0
+TXNM.US,D,20101021,000000,8.90167,8.99164,8.70763,8.72852,1092494.9385188,0
+TXNM.US,D,20101022,000000,8.74951,8.76233,8.60593,8.62525,478767.12173066,0
+TXNM.US,D,20101025,000000,8.68487,8.74301,8.66122,8.69945,565844.10273687,0
+TXNM.US,D,20101026,000000,8.66122,8.68487,8.58928,8.63944,606332.20977762,0
+TXNM.US,D,20101027,000000,8.52404,8.52404,8.34144,8.34883,1550499.9692183,0
+TXNM.US,D,20101028,000000,8.48137,8.56809,8.39909,8.48817,1806103.0257824,0
+TXNM.US,D,20101029,000000,8.64417,8.82313,8.49734,8.6015,1210686.642653,0
+TXNM.US,D,20101101,000000,8.68487,9.01125,8.67757,8.85013,1475341.4026383,0
+TXNM.US,D,20101102,000000,8.93242,9.28935,8.89251,9.17217,1758272.0795089,0
+TXNM.US,D,20101103,000000,9.19434,9.24756,9.06358,9.17217,1024251.9951245,0
+TXNM.US,D,20101104,000000,9.24756,9.38641,9.22331,9.37853,1143124.6065452,0
+TXNM.US,D,20101105,000000,9.37853,9.46032,9.32413,9.4544,1122807.9973303,0
+TXNM.US,D,20101108,000000,9.42977,9.63179,9.42977,9.51748,1207120.7585922,0
+TXNM.US,D,20101109,000000,9.54014,9.75595,9.44751,9.50073,1745297.2947619,0
+TXNM.US,D,20101110,000000,9.50073,9.53226,9.3943,9.48397,1559647.0605455,0
+TXNM.US,D,20101111,000000,9.38641,9.4751,9.36129,9.43667,1606887.4136137,0
+TXNM.US,D,20101112,000000,9.33881,9.43667,9.24756,9.25544,1131107.759918,0
+TXNM.US,D,20101115,000000,9.25544,9.43667,9.23987,9.3466,578963.99887286,0
+TXNM.US,D,20101116,000000,9.23209,9.28264,8.96897,9.02455,911032.63928222,0
+TXNM.US,D,20101117,000000,9.06358,9.14951,8.93242,8.96897,1213206.3040426,0
+TXNM.US,D,20101118,000000,9.08625,9.13709,8.92591,8.98306,1400756.1782594,0
+TXNM.US,D,20101119,000000,8.96897,8.98306,8.90167,8.96897,668142.55810612,0
+TXNM.US,D,20101122,000000,8.96345,9.00474,8.90167,8.98306,653956.14399976,0
+TXNM.US,D,20101123,000000,8.89251,8.89251,8.71374,8.81771,1378067.0485739,0
+TXNM.US,D,20101124,000000,8.83702,8.96345,8.78578,8.93242,912470.56122705,0
+TXNM.US,D,20101126,000000,8.8454,8.96897,8.82411,8.8454,326138.35399752,0
+TXNM.US,D,20101129,000000,8.77839,8.80874,8.60593,8.80145,776973.05550703,0
+TXNM.US,D,20101130,000000,8.70389,8.77573,8.65776,8.73207,1215807.1466287,0
+TXNM.US,D,20101201,000000,8.88491,8.95685,8.80145,8.87457,941211.74911935,0
+TXNM.US,D,20101202,000000,8.8454,8.87457,8.72852,8.81771,796783.29700806,0
+TXNM.US,D,20101203,000000,8.74951,8.88491,8.68487,8.8592,616617.86738721,0
+TXNM.US,D,20101206,000000,8.81771,8.85013,8.69945,8.78578,721338.5667101,0
+TXNM.US,D,20101207,000000,8.8454,8.96345,8.80145,8.88029,1118720.5240813,0
+TXNM.US,D,20101208,000000,8.90167,8.97568,8.8592,8.92591,968551.5466053,0
+TXNM.US,D,20101209,000000,8.99164,8.99794,8.8454,8.95685,549611.92247612,0
+TXNM.US,D,20101210,000000,8.94838,9.09965,8.93882,9.08063,479924.96854722,0
+TXNM.US,D,20101213,000000,9.1159,9.27574,9.10832,9.18666,786910.64873618,0
+TXNM.US,D,20101214,000000,9.23987,9.25544,9.13709,9.15523,655513.80820958,0
+TXNM.US,D,20101215,000000,9.16488,9.22331,9.08625,9.08625,639292.79036336,0
+TXNM.US,D,20101216,000000,9.08063,9.29575,9.0482,9.28264,591109.72064961,0
+TXNM.US,D,20101217,000000,9.26214,9.40119,9.17217,9.3943,881261.46495802,0
+TXNM.US,D,20101220,000000,9.42977,9.46032,9.37853,9.44159,519721.00588692,0
+TXNM.US,D,20101221,000000,9.4682,9.57365,9.38641,9.56083,801141.71250068,0
+TXNM.US,D,20101222,000000,9.54704,9.64065,9.48397,9.54014,654224.04194855,0
+TXNM.US,D,20101223,000000,9.53226,9.78552,9.4751,9.71062,1339194.4473455,0
+TXNM.US,D,20101227,000000,9.69289,9.77862,9.62489,9.70569,600047.77039559,0
+TXNM.US,D,20101228,000000,9.68401,9.71949,9.58547,9.65446,432609.52287216,0
+TXNM.US,D,20101229,000000,9.65248,9.70964,9.56379,9.62981,334521.32731172,0
+TXNM.US,D,20101230,000000,9.65938,9.7392,9.57069,9.62981,429976.20780735,0
+TXNM.US,D,20101231,000000,9.65051,9.65051,9.48397,9.49283,488437.83177599,0
+TXNM.US,D,20110103,000000,9.57956,9.67712,9.48397,9.64756,951953.03619488,0
+TXNM.US,D,20110104,000000,9.71949,9.77073,9.62489,9.75595,804794.86634781,0
+TXNM.US,D,20110105,000000,9.71949,9.7254,9.57956,9.65446,537931.97781487,0
+TXNM.US,D,20110106,000000,9.67712,9.67712,9.54704,9.61602,427621.95310587,0
+TXNM.US,D,20110107,000000,9.66234,9.71062,9.50073,9.63179,515466.09641997,0
+TXNM.US,D,20110110,000000,9.59336,9.79932,9.50861,9.73328,774570.09208759,0
+TXNM.US,D,20110111,000000,9.77862,9.87519,9.71949,9.79143,725734.52850614,0
+TXNM.US,D,20110112,000000,9.88012,9.88012,9.73328,9.85352,496065.81996179,0
+TXNM.US,D,20110113,000000,9.82789,9.87519,9.78552,9.87519,383071.7419401,0
+TXNM.US,D,20110114,000000,9.85352,9.9225,9.80621,9.9225,556133.81685821,0
+TXNM.US,D,20110118,000000,9.92942,9.95105,9.83479,9.95105,827194.78802047,0
+TXNM.US,D,20110119,000000,9.93726,10.0132,9.79932,9.83479,717807.18465786,0
+TXNM.US,D,20110120,000000,9.79932,9.9225,9.73328,9.75595,884207.32762975,0
+TXNM.US,D,20110121,000000,9.82198,9.82198,9.64065,9.69979,533045.88454433,0
+TXNM.US,D,20110124,000000,9.62489,9.82198,9.57956,9.77862,808203.46184018,0
+TXNM.US,D,20110125,000000,9.73328,9.77073,9.62489,9.7254,492178.25540947,0
+TXNM.US,D,20110126,000000,9.77862,9.86042,9.69979,9.77073,607241.43917957,0
+TXNM.US,D,20110127,000000,9.77862,9.80621,9.7254,9.76285,427878.68864012,0
+TXNM.US,D,20110128,000000,9.74117,9.75595,9.52634,9.52634,568372.89701105,0
+TXNM.US,D,20110131,000000,9.58153,9.58153,9.4544,9.50171,463929.22852156,0
+TXNM.US,D,20110201,000000,9.56083,9.69979,9.50861,9.68401,502168.61641641,0
+TXNM.US,D,20110202,000000,9.68401,9.74807,9.60715,9.64065,441101.07603682,0
+TXNM.US,D,20110203,000000,9.61602,9.80621,9.56773,9.73328,904891.28175921,0
+TXNM.US,D,20110204,000000,10.0664,10.0664,9.85352,9.91461,1570680.5999288,0
+TXNM.US,D,20110207,000000,9.90771,10.0388,9.9018,10.0062,732031.14506766,0
+TXNM.US,D,20110208,000000,9.9846,10.029,9.79932,9.88702,646614.31953198,0
+TXNM.US,D,20110209,000000,9.86042,9.87519,9.71062,9.74117,547737.65159954,0
+TXNM.US,D,20110210,000000,9.67022,9.80621,9.67022,9.74807,388333.29824493,0
+TXNM.US,D,20110211,000000,9.70569,9.78552,9.69289,9.7254,403613.62897552,0
+TXNM.US,D,20110214,000000,9.69979,9.69979,9.60715,9.64756,536924.31621204,0
+TXNM.US,D,20110215,000000,9.65446,9.83479,9.64065,9.77073,675742.13287311,0
+TXNM.US,D,20110216,000000,9.77073,9.82789,9.69979,9.70569,505297.1367805,0
+TXNM.US,D,20110218,000000,9.75595,9.85352,9.74117,9.84366,413421.3322901,0
+TXNM.US,D,20110222,000000,9.74117,9.82789,9.64065,9.66234,628977.70457,0
+TXNM.US,D,20110223,000000,9.68401,9.68401,9.50073,9.53226,654179.39229041,0
+TXNM.US,D,20110224,000000,9.51748,9.57956,9.44751,9.46032,998964.05238267,0
+TXNM.US,D,20110225,000000,9.48397,9.74807,9.44751,9.74807,1168800.1895008,0
+TXNM.US,D,20110228,000000,9.76877,9.88012,9.66825,9.70274,862214.32670505,0
+TXNM.US,D,20110301,000000,9.82789,10.7414,9.76877,10.6064,6108520.7437498,0
+TXNM.US,D,20110302,000000,10.8044,10.8508,10.5098,10.5926,1945333.8517811,0
+TXNM.US,D,20110303,000000,10.7168,10.7828,10.6754,10.7168,1902737.0631587,0
+TXNM.US,D,20110304,000000,10.7612,10.834,10.6438,10.6822,1519776.9453639,0
+TXNM.US,D,20110307,000000,10.7464,10.8291,10.5453,10.6153,1047089.2804939,0
+TXNM.US,D,20110308,000000,10.6596,10.769,10.6251,10.697,1203913.0865614,0
+TXNM.US,D,20110309,000000,10.6764,10.9247,10.6438,10.7838,1183792.3269834,0
+TXNM.US,D,20110310,000000,10.6882,10.696,10.5177,10.5413,989958.01338453,0
+TXNM.US,D,20110311,000000,10.564,10.769,10.5029,10.696,1092175.2875572,0
+TXNM.US,D,20110314,000000,10.6251,10.6822,10.4911,10.6015,594078.92291537,0
+TXNM.US,D,20110315,000000,10.3679,10.4911,10.3167,10.4063,778428.22845614,0
+TXNM.US,D,20110316,000000,10.3739,10.4615,10.1974,10.2595,938955.92661875,0
+TXNM.US,D,20110317,000000,10.4191,10.4349,10.2713,10.3009,708567.74971949,0
+TXNM.US,D,20110318,000000,10.3935,10.5177,10.3325,10.4665,1335004.4828358,0
+TXNM.US,D,20110321,000000,10.5581,10.6813,10.5413,10.6419,761836.82140041,0
+TXNM.US,D,20110322,000000,10.6498,10.6754,10.5699,10.5699,548203.42871506,0
+TXNM.US,D,20110323,000000,10.5798,10.6251,10.4911,10.5611,1029100.5420916,0
+TXNM.US,D,20110324,000000,10.6133,10.7168,10.5699,10.6419,856590.49931039,0
+TXNM.US,D,20110325,000000,10.704,10.8922,10.6665,10.8291,744578.7137676,0
+TXNM.US,D,20110328,000000,10.8508,10.8784,10.6665,10.6665,662804.89442947,0
+TXNM.US,D,20110329,000000,10.6419,10.8508,10.6133,10.8508,799535.3395729,0
+TXNM.US,D,20110330,000000,10.834,11.0557,10.834,10.9749,1539327.4070358,0
+TXNM.US,D,20110331,000000,10.9611,11.0223,10.8804,10.8804,818081.18393683,0
+TXNM.US,D,20110401,000000,10.8863,10.9967,10.7828,10.8863,1758731.7680347,0
+TXNM.US,D,20110404,000000,10.8863,10.8863,10.7454,10.7828,1074390.5169114,0
+TXNM.US,D,20110405,000000,10.7522,10.8715,10.696,10.834,568758.50769491,0
+TXNM.US,D,20110406,000000,10.8922,11.0775,10.8922,10.9819,920950.95197717,0
+TXNM.US,D,20110407,000000,10.9967,11.0775,10.9257,10.9375,1155311.9336852,0
+TXNM.US,D,20110408,000000,11.0114,11.1356,10.9671,11.0557,807226.24318607,0
+TXNM.US,D,20110411,000000,11.0499,11.0685,10.7828,10.8784,821334.5203907,0
+TXNM.US,D,20110412,000000,10.8508,10.9257,10.635,10.6419,681773.8957807,0
+TXNM.US,D,20110413,000000,10.6882,10.769,10.6498,10.7088,515679.19706105,0
+TXNM.US,D,20110414,000000,10.629,10.7602,10.629,10.7522,687333.79298305,0
+TXNM.US,D,20110415,000000,10.7246,10.8863,10.704,10.8863,595068.31874896,0
+TXNM.US,D,20110418,000000,10.769,10.8202,10.635,10.696,998439.41889962,0
+TXNM.US,D,20110419,000000,10.7414,10.7522,10.6419,10.7246,660288.27733478,0
+TXNM.US,D,20110420,000000,10.8715,10.9464,10.8202,10.8577,887721.45867769,0
+TXNM.US,D,20110421,000000,10.9089,10.9316,10.7454,10.8508,689308.52559041,0
+TXNM.US,D,20110425,000000,10.7916,10.8508,10.7522,10.7768,543779.05350019,0
+TXNM.US,D,20110426,000000,10.8044,10.9819,10.769,10.9464,667002.97705881,0
+TXNM.US,D,20110427,000000,10.9316,11.0183,10.9089,11.0035,531502.42704392,0
+TXNM.US,D,20110428,000000,11.1001,11.3346,11.0114,11.3041,842762.29723404,0
+TXNM.US,D,20110429,000000,11.3051,11.3268,11.2164,11.2696,539057.35215278,0
+TXNM.US,D,20110502,000000,11.2765,11.312,11.2243,11.2765,769757.06189399,0
+TXNM.US,D,20110503,000000,11.2844,11.5702,11.2243,11.4292,1000220.3314001,0
+TXNM.US,D,20110504,000000,11.4234,11.444,11.2479,11.2982,964711.67600598,0
+TXNM.US,D,20110505,000000,11.24,11.3189,11.0843,11.2085,781823.63200406,0
+TXNM.US,D,20110506,000000,11.2913,11.5396,11.0262,11.2016,674851.1692404,0
+TXNM.US,D,20110509,000000,11.1435,11.3928,11.0933,11.3858,608355.65110294,0
+TXNM.US,D,20110510,000000,11.4164,11.6441,11.3858,11.6047,912077.84718848,0
+TXNM.US,D,20110511,000000,11.5702,11.5702,11.3573,11.4292,802028.61707356,0
+TXNM.US,D,20110512,000000,11.4164,11.6647,11.4026,11.6519,897639.77137265,0
+TXNM.US,D,20110513,000000,11.6647,11.7535,11.5396,11.7161,1091890.1386041,0
+TXNM.US,D,20110516,000000,11.6647,11.7161,11.5702,11.5781,821531.38479246,0
+TXNM.US,D,20110517,000000,11.5495,11.7023,11.513,11.6569,867856.41986896,0
+TXNM.US,D,20110518,000000,11.7101,11.7101,11.5781,11.6973,573991.65058093,0
+TXNM.US,D,20110519,000000,11.7249,11.8264,11.7101,11.7889,790296.91939949,0
+TXNM.US,D,20110520,000000,11.7831,11.7831,11.6441,11.6569,894527.48724789,0
+TXNM.US,D,20110523,000000,11.5396,11.7249,11.4588,11.5859,835907.55994588,0
+TXNM.US,D,20110524,000000,11.6372,11.6973,11.5258,11.5258,928159.84223551,0
+TXNM.US,D,20110525,000000,11.5258,11.7613,11.4026,11.6569,871111.78585274,0
+TXNM.US,D,20110526,000000,11.6519,11.9269,11.5938,11.8658,1633942.0621466,0
+TXNM.US,D,20110527,000000,11.9269,12.052,11.8944,12.0412,829340.0011407,0
+TXNM.US,D,20110531,000000,12.129,12.1772,12.056,12.1486,1576540.8675586,0
+TXNM.US,D,20110601,000000,12.0816,12.1318,11.8185,11.8658,1109296.4019207,0
+TXNM.US,D,20110602,000000,11.8658,11.8796,11.7465,11.8185,804932.87438204,0
+TXNM.US,D,20110603,000000,11.6441,11.7969,11.6047,11.6785,866271.35700528,0
+TXNM.US,D,20110606,000000,11.6647,11.7337,11.5258,11.5554,1003612.6906531,0
+TXNM.US,D,20110607,000000,11.6273,11.7161,11.5327,11.6135,799482.57179511,0
+TXNM.US,D,20110608,000000,11.6047,11.7465,11.5859,11.5938,1149706.3720598,0
+TXNM.US,D,20110609,000000,11.6273,11.7249,11.5495,11.6441,651670.89331539,0
+TXNM.US,D,20110610,000000,11.5495,11.6519,11.513,11.5859,1001596.3526825,0
+TXNM.US,D,20110613,000000,11.6372,11.6441,11.5702,11.6047,804701.50797172,0
+TXNM.US,D,20110614,000000,11.7249,11.9417,11.6973,11.8727,1159941.2914214,0
+TXNM.US,D,20110615,000000,11.7761,11.8944,11.6973,11.8796,1180531.8871749,0
+TXNM.US,D,20110616,000000,11.9121,12.0876,11.8904,12.0442,1417686.5168109,0
+TXNM.US,D,20110617,000000,12.1427,12.3191,12.1171,12.1604,1586633.7198262,0
+TXNM.US,D,20110620,000000,12.1318,12.4087,12.1171,12.3349,1122226.5370097,0
+TXNM.US,D,20110621,000000,12.4285,12.5674,12.3703,12.4087,1923738.6387198,0
+TXNM.US,D,20110622,000000,12.326,12.326,11.8421,11.8796,2432764.0219543,0
+TXNM.US,D,20110623,000000,11.7889,11.9082,11.7023,11.9023,2134086.2224727,0
+TXNM.US,D,20110624,000000,11.9023,12.1318,11.9023,12.0136,1784359.6570373,0
+TXNM.US,D,20110627,000000,12.0206,12.2689,11.992,12.1604,1316607.8089206,0
+TXNM.US,D,20110628,000000,12.2087,12.394,12.1732,12.2235,1205119.6420959,0
+TXNM.US,D,20110629,000000,12.2915,12.4827,12.1782,12.2087,1152721.2387485,0
+TXNM.US,D,20110630,000000,12.2038,12.3329,12.1624,12.3033,1001745.5231313,0
+TXNM.US,D,20110701,000000,12.3408,12.4827,12.2817,12.4591,1115076.5031188,0
+TXNM.US,D,20110705,000000,12.4591,12.4985,12.3043,12.3645,1233297.6354368,0
+TXNM.US,D,20110706,000000,12.3043,12.5053,12.3043,12.4659,1070516.1443035,0
+TXNM.US,D,20110707,000000,12.5635,12.6,12.4591,12.5408,1211598.9163498,0
+TXNM.US,D,20110708,000000,12.4521,12.5339,12.4215,12.4985,1412935.3872798,0
+TXNM.US,D,20110711,000000,12.394,12.4521,12.326,12.3565,1079155.853152,0
+TXNM.US,D,20110712,000000,12.326,12.4521,12.3093,12.3783,1262065.207218,0
+TXNM.US,D,20110713,000000,12.3861,12.5191,12.3565,12.394,916293.18082208,0
+TXNM.US,D,20110714,000000,12.3861,12.4215,12.1999,12.2314,924516.83603796,0
+TXNM.US,D,20110715,000000,12.2304,12.326,12.1831,12.3181,1056374.3798553,0
+TXNM.US,D,20110718,000000,12.2619,12.2827,12.0136,12.1318,1419254.3286704,0
+TXNM.US,D,20110719,000000,12.2068,12.3565,12.0964,12.3487,1163623.8734524,0
+TXNM.US,D,20110720,000000,12.3487,12.3861,12.2817,12.3339,480247.6638037,0
+TXNM.US,D,20110721,000000,12.3931,12.4758,12.2531,12.2965,1900880.0432864,0
+TXNM.US,D,20110722,000000,12.3181,12.3339,12.1979,12.261,723871.42004411,0
+TXNM.US,D,20110725,000000,12.1368,12.3181,12.129,12.2304,746918.76175967,0
+TXNM.US,D,20110726,000000,12.2137,12.2393,11.9722,11.9801,1266331.2790995,0
+TXNM.US,D,20110727,000000,11.9239,12.0106,11.9239,11.9368,1012109.3176426,0
+TXNM.US,D,20110728,000000,11.9624,12.191,11.2745,11.3632,4104048.4197733,0
+TXNM.US,D,20110729,000000,11.2538,11.381,11.0981,11.1257,1534984.2130175,0
+TXNM.US,D,20110801,000000,11.2292,11.2598,11.0075,11.0647,1351899.3046138,0
+TXNM.US,D,20110802,000000,11.0163,11.1257,10.837,10.8439,1238989.4520836,0
+TXNM.US,D,20110803,000000,10.8528,10.9927,10.6764,10.904,1140150.3304546,0
+TXNM.US,D,20110804,000000,10.7936,10.904,10.3541,10.3541,1610452.2829095,0
+TXNM.US,D,20110805,000000,10.1836,11.0823,10.1354,10.6685,2510214.9425734,0
+TXNM.US,D,20110808,000000,10.3127,10.6596,9.7865,9.7865,2381799.4814919,0
+TXNM.US,D,20110809,000000,10.018,10.2437,9.44357,10.228,2357968.7412292,0
+TXNM.US,D,20110810,000000,10.025,10.3373,9.95403,9.98758,1581106.2951025,0
+TXNM.US,D,20110811,000000,10.025,10.637,9.93239,10.5029,1802912.6047559,0
+TXNM.US,D,20110812,000000,10.5936,10.637,10.3167,10.4379,1123277.8335056,0
+TXNM.US,D,20110815,000000,10.637,11.1651,10.5709,11.1109,1369529.8309861,0
+TXNM.US,D,20110816,000000,10.9858,11.0735,10.8232,11.0005,1538404.9856894,0
+TXNM.US,D,20110817,000000,11.0223,11.2233,10.9927,11.0971,1072238.2004365,0
+TXNM.US,D,20110818,000000,10.8301,10.9415,10.5936,10.697,1289108.6933364,0
+TXNM.US,D,20110819,000000,10.565,10.7552,10.565,10.63,1228286.7260765,0
+TXNM.US,D,20110822,000000,10.8596,10.8872,10.4103,10.4881,1213114.9751964,0
+TXNM.US,D,20110823,000000,10.5345,10.697,10.4005,10.6892,1704823.3944305,0
+TXNM.US,D,20110824,000000,10.6764,11.0823,10.6764,11.0381,655012.51432055,0
+TXNM.US,D,20110825,000000,11.0903,11.0903,10.6596,10.7788,919895.59642134,0
+TXNM.US,D,20110826,000000,10.705,10.904,10.496,10.8439,657311.97171434,0
+TXNM.US,D,20110829,000000,10.9927,11.2598,10.9415,11.2519,985619.89319106,0
+TXNM.US,D,20110830,000000,11.2075,11.2519,11.0469,11.1109,898451.58333868,0
+TXNM.US,D,20110831,000000,11.1661,11.2312,11.0005,11.0823,838941.70716892,0
+TXNM.US,D,20110901,000000,11.0735,11.1849,11.0163,11.0597,1335815.2800369,0
+TXNM.US,D,20110902,000000,10.9483,11.0469,10.7838,10.8124,796747.78023454,0
+TXNM.US,D,20110906,000000,10.5423,10.8144,10.4379,10.7936,858210.06418262,0
+TXNM.US,D,20110907,000000,10.9336,11.0469,10.7916,11.0301,1076887.8534719,0
+TXNM.US,D,20110908,000000,10.9336,11.1179,10.8144,10.904,842064.13894325,0
+TXNM.US,D,20110909,000000,10.7788,10.8074,10.3373,10.4585,1384796.9697722,0
+TXNM.US,D,20110912,000000,10.3167,10.6143,10.2694,10.6074,690672.36969335,0
+TXNM.US,D,20110913,000000,10.6498,10.7788,10.5581,10.7464,734472.66955549,0
+TXNM.US,D,20110914,000000,10.8144,11.0301,10.6498,10.8961,697968.52973803,0
+TXNM.US,D,20110915,000000,10.9779,11.0469,10.8596,11.0469,597185.11845038,0
+TXNM.US,D,20110916,000000,11.0381,11.1789,10.9208,10.9927,1419207.6494823,0
+TXNM.US,D,20110919,000000,10.8015,11.0735,10.7346,11.0005,900398.91729219,0
+TXNM.US,D,20110920,000000,11.0597,11.2903,11.0075,11.0223,991265.03064984,0
+TXNM.US,D,20110921,000000,11.0381,11.0647,10.5581,10.565,1120598.8540178,0
+TXNM.US,D,20110922,000000,10.2132,10.3315,9.91658,10.159,2065512.4657022,0
+TXNM.US,D,20110923,000000,11.2292,12.1723,11.1327,11.8687,7322518.5644592,0
+TXNM.US,D,20110926,000000,12.1762,12.5408,12.0796,12.2965,2701383.4686288,0
+TXNM.US,D,20110927,000000,12.4087,12.5201,12.2965,12.3703,2307804.8503183,0
+TXNM.US,D,20110928,000000,12.3565,12.4591,12.1368,12.1575,2037026.9985792,0
+TXNM.US,D,20110929,000000,12.4167,12.5339,12.129,12.3861,1555991.8771685,0
+TXNM.US,D,20110930,000000,12.2422,12.5359,12.1368,12.1732,2326846.9147465,0
+TXNM.US,D,20111003,000000,12.0796,12.3931,11.9062,11.9062,2168917.0148752,0
+TXNM.US,D,20111004,000000,11.853,12.2827,11.7091,12.2689,2065325.7489501,0
+TXNM.US,D,20111005,000000,12.327,12.3427,12.0491,12.2689,1328812.3870649,0
+TXNM.US,D,20111006,000000,12.1989,12.3585,12.062,12.2915,2312570.1865589,0
+TXNM.US,D,20111007,000000,12.3349,12.4531,12.191,12.2619,1806501.8284107,0
+TXNM.US,D,20111010,000000,12.4591,12.7182,12.4019,12.7034,1264255.0699964,0
+TXNM.US,D,20111011,000000,12.6532,12.6808,12.4896,12.5201,1016177.5103574,0
+TXNM.US,D,20111012,000000,12.6,12.6886,12.5556,12.6236,1669454.7766005,0
+TXNM.US,D,20111013,000000,12.5201,12.6532,12.4591,12.6472,1281865.3010695,0
+TXNM.US,D,20111014,000000,12.7902,12.9114,12.6926,12.8572,913877.02545819,0
+TXNM.US,D,20111017,000000,12.7794,12.8818,12.6886,12.7931,1009622.1287316,0
+TXNM.US,D,20111018,000000,12.8364,13.0957,12.7656,13.0069,1462419.385669,0
+TXNM.US,D,20111019,000000,13.0306,13.3341,12.9557,13.0365,1097295.7915329,0
+TXNM.US,D,20111020,000000,13.0435,13.2602,12.9685,13.1775,1015608.2272162,0
+TXNM.US,D,20111021,000000,13.3627,13.4386,13.2237,13.344,1381188.4655832,0
+TXNM.US,D,20111024,000000,13.3262,13.3962,13.1863,13.3784,820660.71645889,0
+TXNM.US,D,20111025,000000,13.2504,13.4031,13.1863,13.2001,891868.80305914,0
+TXNM.US,D,20111026,000000,13.3962,13.41,13.0601,13.275,740816.98007001,0
+TXNM.US,D,20111027,000000,13.6091,13.8495,13.5362,13.7885,1614946.6769065,0
+TXNM.US,D,20111028,000000,13.7007,13.7233,13.5362,13.6031,1414475.8004853,0
+TXNM.US,D,20111031,000000,13.4888,13.6485,13.4012,13.407,1336162.3296524,0
+TXNM.US,D,20111101,000000,12.8946,13.2602,12.7536,13.0287,1657429.8118537,0
+TXNM.US,D,20111102,000000,13.2454,13.4386,13.2454,13.41,1555068.4410571,0
+TXNM.US,D,20111103,000000,13.4692,13.9461,13.4228,13.7637,1577178.1399519,0
+TXNM.US,D,20111104,000000,13.7441,13.9067,13.6633,13.8495,1250768.8437107,0
+TXNM.US,D,20111107,000000,13.885,13.9688,13.7165,13.9007,1061154.9375702,0
+TXNM.US,D,20111108,000000,13.9323,14.0594,13.7579,14.0436,1101034.1856364,0
+TXNM.US,D,20111109,000000,13.7371,13.8288,13.5144,13.5568,1435592.0444867,0
+TXNM.US,D,20111110,000000,13.7579,13.8367,13.6031,13.6771,1230516.1646883,0
+TXNM.US,D,20111111,000000,13.885,13.9067,13.7441,13.8209,1303352.9490453,0
+TXNM.US,D,20111114,000000,13.7509,13.7885,13.5568,13.6929,827608.81212314,0
+TXNM.US,D,20111115,000000,13.6534,13.9392,13.5894,13.8633,1035221.6043154,0
+TXNM.US,D,20111116,000000,13.7371,13.9146,13.6406,13.6859,1081929.2057809,0
+TXNM.US,D,20111117,000000,13.6771,13.9461,13.5825,13.6859,1000746.9944131,0
+TXNM.US,D,20111118,000000,13.7233,13.8712,13.7007,13.8495,926799.04242746,0
+TXNM.US,D,20111121,000000,13.6307,13.7233,13.4454,13.5647,692783.08080502,0
+TXNM.US,D,20111122,000000,13.5056,13.6239,13.4228,13.5292,786198.28373599,0
+TXNM.US,D,20111123,000000,13.4228,13.476,13.2375,13.3962,1027543.8926467,0
+TXNM.US,D,20111125,000000,13.3518,13.4228,13.2375,13.344,772314.26958698,0
+TXNM.US,D,20111128,000000,13.6633,13.7313,13.3962,13.543,1404477.3213587,0
+TXNM.US,D,20111129,000000,13.5825,13.7371,13.4898,13.6307,1461750.6555621,0
+TXNM.US,D,20111130,000000,14.0042,14.3009,13.9382,14.2555,2575197.4461591,0
+TXNM.US,D,20111201,000000,13.9007,14.1629,13.8554,13.9146,1625393.6821443,0
+TXNM.US,D,20111202,000000,14.0654,14.1698,13.9007,13.9323,973155.53521764,0
+TXNM.US,D,20111205,000000,14.1402,14.2358,13.8949,13.9786,1058368.3929968,0
+TXNM.US,D,20111206,000000,13.949,14.0614,13.9027,13.949,1161009.8389217,0
+TXNM.US,D,20111207,000000,13.9146,14.0654,13.7371,13.9609,793299.60890883,0
+TXNM.US,D,20111208,000000,13.8712,13.9392,13.6859,13.7371,1483319.4847344,0
+TXNM.US,D,20111209,000000,13.7371,13.7371,13.1567,13.3784,2795729.2110258,0
+TXNM.US,D,20111212,000000,12.9547,13.344,12.9025,13.139,2107313.6785981,0
+TXNM.US,D,20111213,000000,13.1863,13.2829,12.8946,12.9547,1566329.2877909,0
+TXNM.US,D,20111214,000000,12.9399,12.9597,12.804,12.8788,1393769.5215268,0
+TXNM.US,D,20111215,000000,13.0207,13.1567,12.8788,12.9252,1167022.3212951,0
+TXNM.US,D,20111216,000000,13.0207,13.1321,12.8335,12.864,2271937.9828942,0
+TXNM.US,D,20111219,000000,12.9764,13.1775,12.67,12.7064,961197.54495803,0
+TXNM.US,D,20111220,000000,12.9252,13.2149,12.9252,13.1863,889397.85038754,0
+TXNM.US,D,20111221,000000,13.208,13.3784,13.0809,13.2976,685876.59050403,0
+TXNM.US,D,20111222,000000,13.3518,13.4386,13.2375,13.3105,758073.05817292,0
+TXNM.US,D,20111223,000000,13.3706,13.543,13.3627,13.5292,439284.64676283,0
+TXNM.US,D,20111227,000000,13.4454,13.7165,13.4386,13.6633,396359.07429408,0
+TXNM.US,D,20111228,000000,13.6475,13.6633,13.4898,13.5499,689606.86648793,0
+TXNM.US,D,20111229,000000,13.5825,13.7313,13.5499,13.7165,500933.64746309,0
+TXNM.US,D,20111230,000000,13.6771,13.7727,13.5963,13.5963,527024.26928631,0
+TXNM.US,D,20120103,000000,13.7579,13.8209,13.1617,13.208,1192217.9204259,0
+TXNM.US,D,20120104,000000,13.2001,13.275,13.1252,13.1705,986859.93596917,0
+TXNM.US,D,20120105,000000,13.1321,13.4454,13.0207,13.4306,821802.32703613,0
+TXNM.US,D,20120106,000000,13.4198,13.4356,13.2198,13.3558,742220.40000628,0
+TXNM.US,D,20120109,000000,13.41,13.5056,13.3046,13.4839,555539.16459308,0
+TXNM.US,D,20120110,000000,13.5815,13.7579,13.5036,13.5282,892185.40972589,0
+TXNM.US,D,20120111,000000,13.4888,13.542,13.408,13.4888,931516.68471505,0
+TXNM.US,D,20120112,000000,13.475,13.5637,13.3144,13.3322,508412.46520014,0
+TXNM.US,D,20120113,000000,13.2277,13.3144,13.1656,13.2119,293459.87806997,0
+TXNM.US,D,20120117,000000,13.3233,13.4198,13.1439,13.1823,1095267.2763828,0
+TXNM.US,D,20120118,000000,13.1223,13.2119,13.0543,13.1823,1322421.3973624,0
+TXNM.US,D,20120119,000000,13.1903,13.2119,13.0316,13.0701,965699.04230967,0
+TXNM.US,D,20120120,000000,13.0849,13.205,13.0543,13.1656,1131077.3169693,0
+TXNM.US,D,20120123,000000,13.1656,13.3144,13.0917,13.1823,855634.59072039,0
+TXNM.US,D,20120124,000000,13.1587,13.2119,12.9873,13.1823,768370.89296199,0
+TXNM.US,D,20120125,000000,13.1518,13.3016,13.0385,13.2642,1634706.1801596,0
+TXNM.US,D,20120126,000000,13.341,13.3774,13.1823,13.3608,1153930.8385779,0
+TXNM.US,D,20120127,000000,13.2947,13.3774,13.2119,13.2947,833941.96022313,0
+TXNM.US,D,20120130,000000,13.2346,13.3085,13.1351,13.2425,418581.41209917,0
+TXNM.US,D,20120131,000000,13.2789,13.4356,13.2632,13.3765,558929.49431621,0
+TXNM.US,D,20120201,000000,13.4288,13.6859,13.3942,13.5726,756513.36443318,0
+TXNM.US,D,20120202,000000,13.5637,13.7086,13.4672,13.475,454831.86067725,0
+TXNM.US,D,20120203,000000,13.6022,13.7007,13.5224,13.6091,530646.98018472,0
+TXNM.US,D,20120206,000000,13.542,13.5963,13.415,13.5135,270428.77259372,0
+TXNM.US,D,20120207,000000,13.4958,13.6475,13.408,13.5815,358474.85413437,0
+TXNM.US,D,20120208,000000,13.616,13.6475,13.4445,13.6091,334383.3192775,0
+TXNM.US,D,20120209,000000,13.616,13.7007,13.4672,13.7007,391907.30042537,0
+TXNM.US,D,20120210,000000,13.5726,13.5894,13.4672,13.4958,432761.73761579,0
+TXNM.US,D,20120213,000000,13.6307,13.7233,13.5568,13.6859,601828.68289607,0
+TXNM.US,D,20120214,000000,13.6091,13.6771,13.5282,13.6633,451785.53627473,0
+TXNM.US,D,20120215,000000,13.6929,13.7233,13.3844,13.4445,592303.08423967,0
+TXNM.US,D,20120216,000000,13.4288,13.7579,13.4288,13.6859,448826.48165855,0
+TXNM.US,D,20120217,000000,13.7313,13.7509,13.6229,13.6534,327976.09333562,0
+TXNM.US,D,20120221,000000,13.6633,13.8791,13.6022,13.6859,438171.44960442,0
+TXNM.US,D,20120222,000000,13.6711,13.8377,13.6307,13.6859,438998.48304481,0
+TXNM.US,D,20120223,000000,13.7579,13.8219,13.6229,13.7371,508774.73628997,0
+TXNM.US,D,20120224,000000,13.7086,13.7983,13.5963,13.5963,517056.23310843,0
+TXNM.US,D,20120227,000000,13.5726,13.5894,13.3774,13.3844,761502.96372939,0
+TXNM.US,D,20120228,000000,13.3489,13.4198,13.1133,13.2563,888762.60752413,0
+TXNM.US,D,20120229,000000,13.4592,13.6721,13.1577,13.5046,1658272.0667684,0
+TXNM.US,D,20120301,000000,13.4958,13.9077,13.4958,13.549,1079324.3041349,0
+TXNM.US,D,20120302,000000,13.5825,13.6416,13.5292,13.6041,1129601.848721,0
+TXNM.US,D,20120305,000000,13.549,13.9796,13.415,13.949,1138906.2286167,0
+TXNM.US,D,20120306,000000,13.8593,13.9382,13.6879,13.9047,825158.15475069,0
+TXNM.US,D,20120307,000000,13.8741,13.9047,13.8081,13.882,490127.41543028,0
+TXNM.US,D,20120308,000000,13.9816,14.0131,13.7381,13.8988,454075.86078388,0
+TXNM.US,D,20120309,000000,13.8988,14.1096,13.8593,13.9884,606631.56544009,0
+TXNM.US,D,20120312,000000,13.9717,14.15,13.9717,14.0554,434188.49714608,0
+TXNM.US,D,20120313,000000,14.1353,14.2762,14.0554,14.226,800243.64551326,0
+TXNM.US,D,20120314,000000,14.1353,14.2122,13.7894,13.8377,450290.78749228,0
+TXNM.US,D,20120315,000000,13.8564,13.8869,13.6859,13.8505,568589.04194701,0
+TXNM.US,D,20120316,000000,13.8593,13.8593,13.6653,13.6879,664914.5907762,0
+TXNM.US,D,20120319,000000,13.6475,13.7815,13.6022,13.6307,367686.89041889,0
+TXNM.US,D,20120320,000000,13.549,13.6859,13.549,13.5963,342371.54902323,0
+TXNM.US,D,20120321,000000,13.5963,13.7509,13.5342,13.6859,475681.22149479,0
+TXNM.US,D,20120322,000000,13.6041,13.7027,13.483,13.6879,398701.15181608,0
+TXNM.US,D,20120323,000000,13.6653,13.882,13.6091,13.8249,577331.24205618,0
+TXNM.US,D,20120326,000000,13.8988,14.1264,13.8988,14.0436,800230.45356881,0
+TXNM.US,D,20120327,000000,14.0526,14.1176,13.9884,14.0526,394262.56989182,0
+TXNM.US,D,20120328,000000,14.0259,14.0792,13.6948,13.7529,1143927.2856266,0
+TXNM.US,D,20120329,000000,13.6879,13.9678,13.5825,13.9215,1289953.992546,0
+TXNM.US,D,20120330,000000,14.0022,14.0022,13.8505,13.8505,525403.68964912,0
+TXNM.US,D,20120402,000000,13.8683,14.1718,13.8249,14.1038,755647.7699244,0
+TXNM.US,D,20120403,000000,14.1638,14.3462,13.9116,14.0436,709826.05826684,0
+TXNM.US,D,20120404,000000,13.9215,13.9884,13.8327,13.882,529627.14140239,0
+TXNM.US,D,20120405,000000,13.8465,13.9451,13.7381,13.7529,246048.02972395,0
+TXNM.US,D,20120409,000000,13.6239,13.8407,13.6169,13.8249,414192.55365783,0
+TXNM.US,D,20120410,000000,13.7845,13.817,13.4592,13.5963,757151.65159148,0
+TXNM.US,D,20120411,000000,13.6791,13.6791,13.5233,13.5736,703118.46189753,0
+TXNM.US,D,20120412,000000,13.5736,13.6653,13.4672,13.6239,569384.61767371,0
+TXNM.US,D,20120413,000000,13.5647,13.7027,13.5499,13.6554,547137.92550964,0
+TXNM.US,D,20120416,000000,13.7027,13.9047,13.6554,13.8249,478215.08959376,0
+TXNM.US,D,20120417,000000,13.9293,14.0131,13.8013,13.9816,673356.42045794,0
+TXNM.US,D,20120418,000000,13.8741,13.9884,13.8407,13.8741,450211.63582558,0
+TXNM.US,D,20120419,000000,13.8741,13.9678,13.7599,13.9599,858544.9366186,0
+TXNM.US,D,20120420,000000,14.0526,14.1264,13.9964,14.087,965850.24228834,0
+TXNM.US,D,20120423,000000,13.9451,14.0436,13.8327,14.0338,735282.4519916,0
+TXNM.US,D,20120424,000000,14.0722,14.1718,14.0436,14.1264,490023.90940461,0
+TXNM.US,D,20120425,000000,14.1944,14.2378,14.1096,14.2033,482325.90243674,0
+TXNM.US,D,20120426,000000,14.1718,14.3067,14.1038,14.2614,314982.02805436,0
+TXNM.US,D,20120427,000000,14.3009,14.4201,14.1718,14.3689,449756.00635965,0
+TXNM.US,D,20120430,000000,14.3314,14.3314,14.156,14.2023,586801.02863991,0
+TXNM.US,D,20120501,000000,14.2378,14.4201,14.2033,14.2555,620716.50305069,0
+TXNM.US,D,20120502,000000,14.1885,14.2309,14.0792,14.1412,546201.29745383,0
+TXNM.US,D,20120503,000000,14.157,14.1718,13.9964,14.0436,539407.44606312,0
+TXNM.US,D,20120504,000000,14.0436,14.2555,13.9215,13.9451,1032888.6596781,0
+TXNM.US,D,20120507,000000,13.882,14.0338,13.8249,14.0042,451706.38460804,0
+TXNM.US,D,20120508,000000,13.8741,14.0792,13.8407,13.9599,744868.93654545,0
+TXNM.US,D,20120509,000000,13.8545,13.9047,13.7529,13.8909,401595.26147497,0
+TXNM.US,D,20120510,000000,13.9116,14.0436,13.8593,13.9382,407617.89149795,0
+TXNM.US,D,20120511,000000,13.9116,13.9382,13.8013,13.8465,448196.31261992,0
+TXNM.US,D,20120514,000000,13.7471,13.8683,13.6416,13.7263,437884.27112144,0
+TXNM.US,D,20120515,000000,13.6791,13.7471,13.4888,13.5963,611933.71234322,0
+TXNM.US,D,20120516,000000,13.6091,13.7333,13.6041,13.6485,596854.30507422,0
+TXNM.US,D,20120517,000000,13.6091,13.6653,13.4958,13.5046,625793.37213325,0
+TXNM.US,D,20120518,000000,13.4514,13.6791,13.4514,13.5963,880606.9415604,0
+TXNM.US,D,20120521,000000,13.6327,13.6653,13.5144,13.6554,405447.30925379,0
+TXNM.US,D,20120522,000000,13.6791,13.8013,13.6416,13.6948,392532.39563922,0
+TXNM.US,D,20120523,000000,13.6239,13.8593,13.6239,13.817,903071.80819035,0
+TXNM.US,D,20120524,000000,13.7115,13.9215,13.7115,13.8988,510512.01389727,0
+TXNM.US,D,20120525,000000,13.953,14.02,13.8683,13.9766,427856.36381106,0
+TXNM.US,D,20120529,000000,14.0594,14.1324,13.9599,14.1264,330200.45812254,0
+TXNM.US,D,20120530,000000,14.0594,14.224,14.0042,14.02,511300.48626928,0
+TXNM.US,D,20120531,000000,14.018,14.1796,13.9964,14.1166,742608.04022006,0
+TXNM.US,D,20120601,000000,13.9451,14.0968,13.7381,13.7933,657819.35419311,0
+TXNM.US,D,20120604,000000,13.7845,13.8593,13.6791,13.8081,453328.99377514,0
+TXNM.US,D,20120605,000000,13.7381,13.9816,13.7381,13.9451,390833.6791003,0
+TXNM.US,D,20120606,000000,14.0526,14.2112,13.9293,14.2112,519564.73208346,0
+TXNM.US,D,20120607,000000,14.2378,14.3235,14.1038,14.1096,540640.38548653,0
+TXNM.US,D,20120608,000000,14.1038,14.2466,14.0338,14.2112,285944.52879445,0
+TXNM.US,D,20120611,000000,14.3235,14.3619,14.1038,14.1038,443655.23943494,0
+TXNM.US,D,20120612,000000,14.157,14.1638,13.9884,14.1638,336635.08271828,0
+TXNM.US,D,20120613,000000,14.1038,14.1944,13.9964,14.0338,440172.56610068,0
+TXNM.US,D,20120614,000000,14.02,14.1718,14.02,14.1176,323464.44833441,0
+TXNM.US,D,20120615,000000,14.157,14.2683,14.0792,14.2378,821089.96203593,0
+TXNM.US,D,20120618,000000,14.1718,14.3531,14.1472,14.2752,455316.91832695,0
+TXNM.US,D,20120619,000000,14.2752,14.4201,14.224,14.3619,791498.40110921,0
+TXNM.US,D,20120620,000000,14.3975,14.5797,14.2831,14.3619,912239.19481673,0
+TXNM.US,D,20120621,000000,14.3314,14.4123,14.1264,14.2033,660055.89615951,0
+TXNM.US,D,20120622,000000,14.2831,14.4201,14.2378,14.3975,1660972.3563205,0
+TXNM.US,D,20120625,000000,14.2831,14.5492,14.2683,14.4743,1014238.2945235,0
+TXNM.US,D,20120626,000000,14.4743,14.5344,14.3531,14.4201,989447.58661089,0
+TXNM.US,D,20120627,000000,14.3975,14.6645,14.3905,14.5797,475133.24841773,0
+TXNM.US,D,20120628,000000,14.5344,14.7552,14.3975,14.7552,425662.44197286,0
+TXNM.US,D,20120629,000000,14.8852,14.9118,14.7305,14.7916,818541.88722756,0
+TXNM.US,D,20120702,000000,14.8232,15.1267,14.8142,15.1197,697685.41031488,0
+TXNM.US,D,20120703,000000,15.1375,15.3848,15.0793,15.1453,642075.27587693,0
+TXNM.US,D,20120705,000000,15.2262,15.3296,15.1375,15.1739,632823.66375906,0
+TXNM.US,D,20120706,000000,15.0735,15.1395,14.9907,15.0222,701800.28221769,0
+TXNM.US,D,20120709,000000,15.0173,15.1395,14.9276,15.0055,536249.49751528,0
+TXNM.US,D,20120710,000000,15.0901,15.1838,14.9197,14.9975,340676.89154415,0
+TXNM.US,D,20120711,000000,14.9769,15.1335,14.8764,14.9522,513497.45240235,0
+TXNM.US,D,20120712,000000,14.9118,15.0173,14.8142,14.9611,360885.93567349,0
+TXNM.US,D,20120713,000000,14.9877,15.2833,14.966,15.2597,564168.72579197,0
+TXNM.US,D,20120716,000000,15.241,15.369,15.1533,15.2005,325882.63322822,0
+TXNM.US,D,20120717,000000,15.2755,15.3385,15.1325,15.2262,364025.6184521,0
+TXNM.US,D,20120718,000000,15.24,15.4656,15.1996,15.3976,618845.276469,0
+TXNM.US,D,20120719,000000,15.4124,15.4124,15.2538,15.3296,297630.56204545,0
+TXNM.US,D,20120720,000000,15.2676,15.5376,15.2676,15.4814,614559.92405332,0
+TXNM.US,D,20120723,000000,15.3464,15.4992,15.3464,15.436,400734.74079098,0
+TXNM.US,D,20120724,000000,15.4726,15.4814,15.2469,15.3296,592599.39560727,0
+TXNM.US,D,20120725,000000,15.4046,15.5632,15.3385,15.4588,668581.95133273,0
+TXNM.US,D,20120726,000000,15.6263,15.7711,15.5928,15.7169,736544.81959878,0
+TXNM.US,D,20120727,000000,15.7801,16.1072,15.7396,15.8923,852550.72001444,0
+TXNM.US,D,20120730,000000,15.9544,16.052,15.8027,15.8549,1090458.3052491,0
+TXNM.US,D,20120731,000000,15.8401,16.052,15.8401,15.8549,595292.58180458,0
+TXNM.US,D,20120801,000000,15.9259,16.1308,15.4814,15.5218,754819.72171906,0
+TXNM.US,D,20120802,000000,15.4489,15.5721,15.3129,15.5573,750118.31567079,0
+TXNM.US,D,20120803,000000,15.6115,16.115,15.6115,15.8549,608332.31150892,0
+TXNM.US,D,20120806,000000,15.8401,15.8923,15.6755,15.7711,363057.53268261,0
+TXNM.US,D,20120807,000000,15.8027,15.918,15.6667,15.6835,395517.83414428,0
+TXNM.US,D,20120808,000000,15.6755,15.8027,15.6755,15.7169,351729.71146163,0
+TXNM.US,D,20120809,000000,15.7327,15.7957,15.5928,15.6667,294166.15448042,0
+TXNM.US,D,20120810,000000,15.6943,15.7239,15.5435,15.7169,297181.02116925,0
+TXNM.US,D,20120813,000000,15.6667,15.7011,15.507,15.6598,257000.38791064,0
+TXNM.US,D,20120814,000000,15.7011,15.7801,15.6332,15.7475,451463.85578319,0
+TXNM.US,D,20120815,000000,15.7239,15.848,15.6667,15.7801,373104.72052718,0
+TXNM.US,D,20120816,000000,15.8115,15.9466,15.7396,15.8263,785987.21262482,0
+TXNM.US,D,20120817,000000,15.8027,15.8115,15.6519,15.7396,446772.59738449,0
+TXNM.US,D,20120820,000000,15.6943,16.0313,15.6893,15.9702,796251.56017031,0
+TXNM.US,D,20120821,000000,15.985,16.123,15.8835,15.9544,825658.43387476,0
+TXNM.US,D,20120822,000000,15.9101,16.0234,15.7543,15.7711,353828.24539381,0
+TXNM.US,D,20120823,000000,15.7543,15.7711,15.4656,15.4656,378320.61240892,0
+TXNM.US,D,20120824,000000,15.4272,15.6835,15.4272,15.6519,387088.18164203,0
+TXNM.US,D,20120827,000000,15.7239,15.8333,15.6421,15.7543,291868.72661656,0
+TXNM.US,D,20120828,000000,15.7101,15.9298,15.6598,15.8707,558277.00044851,0
+TXNM.US,D,20120829,000000,15.8628,16.1544,15.8401,16.0678,390644.93281819,0
+TXNM.US,D,20120830,000000,15.9928,16.0086,15.848,15.848,270576.92827753,0
+TXNM.US,D,20120831,000000,15.9387,15.9387,15.6115,15.6835,346406.25449439,0
+TXNM.US,D,20120904,000000,15.6943,16.0766,15.6598,15.9544,566581.836861,0
+TXNM.US,D,20120905,000000,16.0441,16.1742,15.8628,16.0766,901480.65673692,0
+TXNM.US,D,20120906,000000,16.1544,16.458,16.0766,16.3279,1309377.6085982,0
+TXNM.US,D,20120907,000000,16.4205,16.4343,16.115,16.1604,673469.05936822,0
+TXNM.US,D,20120910,000000,16.1811,16.2698,15.9633,15.9633,645442.26600602,0
+TXNM.US,D,20120911,000000,16.0313,16.0441,15.8401,15.848,457494.60392583,0
+TXNM.US,D,20120912,000000,15.9298,15.9298,15.5632,15.5632,786147.54548812,0
+TXNM.US,D,20120913,000000,15.5928,15.7957,15.5287,15.7327,614246.36168144,0
+TXNM.US,D,20120914,000000,15.7475,15.7879,15.4726,15.7633,786487.4917489,0
+TXNM.US,D,20120917,000000,15.7101,15.848,15.7011,15.7396,558319.62057673,0
+TXNM.US,D,20120918,000000,15.6835,15.6943,15.379,15.5376,830018.8788973,0
+TXNM.US,D,20120919,000000,15.5878,15.6519,15.5218,15.5721,295383.87242946,0
+TXNM.US,D,20120920,000000,15.5376,15.7239,15.507,15.7169,255030.72912807,0
+TXNM.US,D,20120921,000000,15.8923,15.9633,15.7475,15.8115,937429.72012261,0
+TXNM.US,D,20120924,000000,15.7957,16.1742,15.7633,16.1388,638310.49788446,0
+TXNM.US,D,20120925,000000,16.1811,16.3279,16.0234,16.0402,411347.15271689,0
+TXNM.US,D,20120926,000000,16.0904,16.3191,16.0402,16.123,330194.36953279,0
+TXNM.US,D,20120927,000000,16.123,16.1308,15.8835,15.9702,419697.65355246,0
+TXNM.US,D,20120928,000000,15.918,16.0846,15.8707,16.0313,389907.19869407,0
+TXNM.US,D,20121001,000000,16.0402,16.123,15.8401,15.8835,740000.09427919,0
+TXNM.US,D,20121002,000000,15.9387,16.0678,15.8923,16.0678,388688.46598007,0
+TXNM.US,D,20121003,000000,16.1308,16.2195,15.9781,15.9928,864001.32779528,0
+TXNM.US,D,20121004,000000,16.052,16.1604,16.0018,16.1476,507852.31494357,0
+TXNM.US,D,20121005,000000,16.2372,16.4718,16.1604,16.39,959632.77739351,0
+TXNM.US,D,20121008,000000,16.39,16.595,16.3279,16.4047,413409.15511061,0
+TXNM.US,D,20121009,000000,16.4205,16.7704,16.39,16.7182,703700.93698315,0
+TXNM.US,D,20121010,000000,16.726,16.801,16.5506,16.6107,619545.4642897,0
+TXNM.US,D,20121011,000000,16.726,16.7625,16.5359,16.5792,326564.55527968,0
+TXNM.US,D,20121012,000000,16.595,16.6728,16.4659,16.4895,246557.44173263,0
+TXNM.US,D,20121015,000000,16.5043,16.6167,16.3595,16.527,568325.20305804,0
+TXNM.US,D,20121016,000000,16.6236,16.657,16.4659,16.5359,911487.2539832,0
+TXNM.US,D,20121017,000000,16.5881,16.8158,16.5359,16.7625,752047.38385506,0
+TXNM.US,D,20121018,000000,16.801,16.9143,16.657,16.732,584229.61423752,0
+TXNM.US,D,20121019,000000,16.657,16.7704,16.4265,16.4718,629526.69241202,0
+TXNM.US,D,20121022,000000,16.4265,16.6236,16.3959,16.6236,513168.66855611,0
+TXNM.US,D,20121023,000000,16.5181,16.6236,16.4205,16.5881,464109.856684,0
+TXNM.US,D,20121024,000000,16.595,16.6728,16.5408,16.6167,378643.30766542,0
+TXNM.US,D,20121025,000000,16.6935,16.793,16.6403,16.793,255342.26197003,0
+TXNM.US,D,20121026,000000,16.7704,16.8571,16.6935,16.7842,345444.25731465,0
+TXNM.US,D,20121031,000000,16.7882,17.0404,16.5289,17.0049,498054.75927856,0
+TXNM.US,D,20121101,000000,17.0483,17.2976,16.9192,17.1281,976249.55357318,0
+TXNM.US,D,20121102,000000,17.1281,17.2414,16.8058,16.865,869912.33367292,0
+TXNM.US,D,20121105,000000,16.8719,16.8719,16.5654,16.6137,325194.62258701,0
+TXNM.US,D,20121106,000000,16.6255,16.8384,16.6058,16.6876,487099.356797,0
+TXNM.US,D,20121107,000000,16.5822,16.6679,16.0836,16.1604,725753.80904034,0
+TXNM.US,D,20121108,000000,16.1682,16.3289,16.0136,16.0136,573955.11904246,0
+TXNM.US,D,20121109,000000,15.9288,16.0136,15.7515,15.7761,458220.16087046,0
+TXNM.US,D,20121112,000000,15.8095,15.8381,15.5908,15.7287,424246.8448571,0
+TXNM.US,D,20121113,000000,15.6559,15.9071,15.6066,15.7849,520874.79364364,0
+TXNM.US,D,20121114,000000,15.7761,15.8461,15.647,15.6637,594586.30539413,0
+TXNM.US,D,20121115,000000,15.6154,15.7219,15.372,15.3858,641359.86658186,0
+TXNM.US,D,20121116,000000,15.3494,15.5908,15.1582,15.576,540831.16129855,0
+TXNM.US,D,20121119,000000,15.6637,15.6864,15.439,15.5681,493076.32239689,0
+TXNM.US,D,20121120,000000,15.5534,15.6154,15.4164,15.6154,285919.15967051,0
+TXNM.US,D,20121121,000000,15.6154,15.7849,15.5908,15.7377,357469.22206145,0
+TXNM.US,D,20121123,000000,15.8007,15.8461,15.5021,15.6559,244001.2488046,0
+TXNM.US,D,20121126,000000,15.6066,15.9367,15.576,15.8677,338273.92812469,0
+TXNM.US,D,20121127,000000,15.9002,16.0974,15.8303,15.9761,325131.70715964,0
+TXNM.US,D,20121128,000000,15.9702,16.252,15.8599,16.051,750078.73983744,0
+TXNM.US,D,20121129,000000,16.1604,16.2461,16.0076,16.1544,311184.77758326,0
+TXNM.US,D,20121130,000000,16.2195,16.3605,16.115,16.2106,740831.18677941,0
+TXNM.US,D,20121203,000000,16.2924,16.3515,16.0836,16.2708,471505.46369454,0
+TXNM.US,D,20121204,000000,16.0382,16.19,15.8766,16.1062,1022797.8369404,0
+TXNM.US,D,20121205,000000,16.1062,16.4285,16.0382,16.2461,562082.36903928,0
+TXNM.US,D,20121206,000000,16.2461,16.5369,16.2372,16.4205,587668.65267861,0
+TXNM.US,D,20121207,000000,16.4285,16.4925,16.1062,16.1682,818785.43081736,0
+TXNM.US,D,20121210,000000,16.2284,16.2284,16.051,16.1682,622188.92700408,0
+TXNM.US,D,20121211,000000,16.2372,16.3121,16.115,16.2609,588162.84321293,0
+TXNM.US,D,20121212,000000,16.3201,16.3289,16.0441,16.0974,1568957.5290309,0
+TXNM.US,D,20121213,000000,16.1298,16.1604,15.7691,15.8815,809530.77440463,0
+TXNM.US,D,20121214,000000,15.8904,15.9909,15.576,15.6716,1274313.4202554,0
+TXNM.US,D,20121217,000000,15.6913,15.9998,15.6716,15.985,837708.76774551,0
+TXNM.US,D,20121218,000000,15.9623,16.0756,15.8677,16.0076,927826.99932945,0
+TXNM.US,D,20121219,000000,16.0136,16.0904,15.8303,16.051,637255.14232862,0
+TXNM.US,D,20121220,000000,16.1062,16.2372,15.9909,16.1466,611502.43723626,0
+TXNM.US,D,20121221,000000,16.0668,16.2057,15.9702,16.1298,1934284.0761586,0
+TXNM.US,D,20121224,000000,16.0668,16.115,15.8815,16.0136,361331.41748984,0
+TXNM.US,D,20121226,000000,16.0136,16.1062,15.8007,15.8095,460312.60621291,0
+TXNM.US,D,20121227,000000,15.8007,15.8815,15.5681,15.7603,429315.59581999,0
+TXNM.US,D,20121228,000000,15.6864,15.8539,15.439,15.5593,742337.0979764,0
+TXNM.US,D,20121231,000000,15.5415,15.7691,15.3858,15.7377,699557.65166153,0
+TXNM.US,D,20130102,000000,15.9998,16.1801,15.9456,16.1801,1372158.0722261,0
+TXNM.US,D,20130103,000000,16.1988,16.3289,16.1388,16.1988,493468.02167049,0
+TXNM.US,D,20130104,000000,16.2983,16.3289,16.1544,16.2924,729421.16959687,0
+TXNM.US,D,20130107,000000,16.19,16.2284,15.9761,16.0382,474829.83369542,0
+TXNM.US,D,20130108,000000,15.985,16.0136,15.647,15.7139,918728.61672017,0
+TXNM.US,D,20130109,000000,15.6973,15.7761,15.439,15.5593,731413.15320851,0
+TXNM.US,D,20130110,000000,15.6381,15.6381,15.4528,15.576,645280.91837778,0
+TXNM.US,D,20130111,000000,15.6154,15.6716,15.4844,15.576,642150.36848378,0
+TXNM.US,D,20130114,000000,15.576,15.7219,15.5681,15.7219,463799.338607,0
+TXNM.US,D,20130115,000000,15.6559,15.7761,15.6213,15.6302,562846.4870523,0
+TXNM.US,D,20130116,000000,15.6154,15.6805,15.5534,15.5829,1521492.9129071,0
+TXNM.US,D,20130117,000000,15.6016,15.7741,15.506,15.7347,1134229.1769274,0
+TXNM.US,D,20130118,000000,15.7031,15.8795,15.7031,15.8283,441043.23443425,0
+TXNM.US,D,20130122,000000,15.8283,16.2057,15.8067,16.1742,840016.34325894,0
+TXNM.US,D,20130123,000000,16.191,16.2057,16.0214,16.115,514585.28043683,0
+TXNM.US,D,20130124,000000,16.1604,16.2205,16.0372,16.0894,496589.43867987,0
+TXNM.US,D,20130125,000000,16.1811,16.2294,15.9751,16.1466,551693.20540402,0
+TXNM.US,D,20130128,000000,16.2294,16.4225,16.191,16.3053,869934.65850199,0
+TXNM.US,D,20130129,000000,16.3053,16.5477,16.2382,16.5093,563179.32995838,0
+TXNM.US,D,20130130,000000,16.4945,16.5161,16.3053,16.3535,510100.01932451,0
+TXNM.US,D,20130131,000000,16.322,16.5388,16.2777,16.5093,509209.0556918,0
+TXNM.US,D,20130201,000000,16.5605,16.7182,16.4945,16.6383,482491.30912482,0
+TXNM.US,D,20130204,000000,16.5782,16.6788,16.4363,16.4699,711574.49828868,0
+TXNM.US,D,20130205,000000,16.5605,16.5851,16.4087,16.4461,520025.43537418,0
+TXNM.US,D,20130206,000000,16.3851,16.5851,16.3299,16.5684,484055.06192439,0
+TXNM.US,D,20130207,000000,16.5782,16.7182,16.4461,16.5013,348138.45827691,0
+TXNM.US,D,20130208,000000,16.5319,16.5319,16.3299,16.3447,526919.74849568,0
+TXNM.US,D,20130211,000000,16.3634,16.4176,16.2619,16.3447,488296.77944689,0
+TXNM.US,D,20130212,000000,16.3535,16.3989,16.2855,16.3693,550384.1586088,0
+TXNM.US,D,20130213,000000,16.3989,16.4699,16.3772,16.4531,346906.53361846,0
+TXNM.US,D,20130214,000000,16.4225,16.4531,16.2855,16.3447,273912.46069295,0
+TXNM.US,D,20130215,000000,16.3447,16.4176,16.191,16.3535,1421042.3445255,0
+TXNM.US,D,20130219,000000,16.4699,17.0857,16.4699,16.9813,1310772.9104148,0
+TXNM.US,D,20130220,000000,17.3055,17.4434,17.0266,17.0325,1076030.3770828,0
+TXNM.US,D,20130221,000000,17.0049,17.1517,16.869,16.9084,528493.64894482,0
+TXNM.US,D,20130222,000000,17.0049,17.1873,16.9961,17.0779,410737.27897741,0
+TXNM.US,D,20130225,000000,17.1281,17.2493,16.8098,16.8256,460493.23437535,0
+TXNM.US,D,20130226,000000,16.869,17.0266,16.8414,16.9231,770694.70471475,0
+TXNM.US,D,20130227,000000,16.9645,17.341,16.863,17.2168,659481.53919354,0
+TXNM.US,D,20130228,000000,17.2267,17.4878,17.1045,17.3577,893190.02703385,0
+TXNM.US,D,20130301,000000,17.2345,17.5686,16.933,17.5203,1241938.3590502,0
+TXNM.US,D,20130304,000000,17.5056,17.9313,17.5056,17.6927,1355726.9980337,0
+TXNM.US,D,20130305,000000,17.7184,17.9076,17.6849,17.7923,934791.33123302,0
+TXNM.US,D,20130306,000000,17.8505,17.8918,17.6524,17.8455,817507.84173583,0
+TXNM.US,D,20130307,000000,17.8317,18.0633,17.7607,17.9391,797990.86730753,0
+TXNM.US,D,20130308,000000,18.0476,18.0544,17.6927,17.8081,561962.62677429,0
+TXNM.US,D,20130311,000000,17.8249,17.9618,17.7341,17.8386,480800.71070557,0
+TXNM.US,D,20130312,000000,17.8455,18.0544,17.8081,17.9234,878696.13914536,0
+TXNM.US,D,20130313,000000,17.9559,17.9766,17.8159,17.9391,373550.20234354,0
+TXNM.US,D,20130314,000000,17.9618,18.0219,17.8662,17.8918,541671.38668339,0
+TXNM.US,D,20130315,000000,17.8741,18.014,17.7755,17.7755,2131699.4952926,0
+TXNM.US,D,20130318,000000,17.6849,17.8997,17.6603,17.744,733888.16493995,0
+TXNM.US,D,20130319,000000,17.8081,18.0219,17.6927,17.7607,635604.11974271,0
+TXNM.US,D,20130320,000000,17.8317,17.8829,17.744,17.8317,371923.53411661,0
+TXNM.US,D,20130321,000000,17.6987,17.8997,17.6691,17.8455,489629.16583613,0
+TXNM.US,D,20130322,000000,17.9076,17.949,17.7755,17.7992,331157.3814775,0
+TXNM.US,D,20130325,000000,17.8159,17.9559,17.6031,17.6603,402609.01166755,0
+TXNM.US,D,20130326,000000,17.7341,17.8741,17.7273,17.8505,311256.82589525,0
+TXNM.US,D,20130327,000000,17.7845,17.8159,17.676,17.8081,409901.11265241,0
+TXNM.US,D,20130328,000000,17.8505,18.0633,17.7755,17.9992,510818.47291445,0
+TXNM.US,D,20130401,000000,17.9992,18.0544,17.7923,17.8918,427018.16795613,0
+TXNM.US,D,20130402,000000,17.9234,17.9766,17.7184,17.7845,557313.98850382,0
+TXNM.US,D,20130403,000000,17.8583,17.8583,17.6524,17.6987,560521.66053459,0
+TXNM.US,D,20130404,000000,17.7125,17.9391,17.6425,17.9313,564735.97940324,0
+TXNM.US,D,20130405,000000,17.6987,17.8918,17.6987,17.8583,371318.73420192,0
+TXNM.US,D,20130408,000000,17.8829,18.0998,17.7845,18.0948,383705.97003856,0
+TXNM.US,D,20130409,000000,18.079,18.1204,17.9155,17.9234,375550.30407484,0
+TXNM.US,D,20130410,000000,17.9687,18.2446,17.9234,18.2101,586311.91193038,0
+TXNM.US,D,20130411,000000,18.2446,18.3008,18.1707,18.287,484204.23237314,0
+TXNM.US,D,20130412,000000,18.2249,18.4013,18.2101,18.3175,428264.29932399,0
+TXNM.US,D,20130415,000000,18.2693,18.2693,17.8317,17.8386,810683.54739639,0
+TXNM.US,D,20130416,000000,17.9234,18.0219,17.7529,18.014,582273.14739938,0
+TXNM.US,D,20130417,000000,17.9263,17.9648,17.6218,17.8327,631808.89880153,0
+TXNM.US,D,20130418,000000,17.8691,17.9648,17.7549,17.8958,646222.62025838,0
+TXNM.US,D,20130419,000000,17.9027,18.2762,17.8771,18.2762,400351.15963704,0
+TXNM.US,D,20130422,000000,18.3165,18.4407,18.0662,18.3077,491434.43269559,0
+TXNM.US,D,20130423,000000,18.4161,18.5019,18.2496,18.5019,542408.10604256,0
+TXNM.US,D,20130424,000000,18.5235,18.6102,18.3905,18.5481,287840.10973513,0
+TXNM.US,D,20130425,000000,18.6043,18.6043,18.4003,18.4092,378285.0956354,0
+TXNM.US,D,20130426,000000,18.3077,18.5019,18.2348,18.3165,360954.93969059,0
+TXNM.US,D,20130429,000000,18.3471,18.6102,18.3333,18.5097,782047.89505967,0
+TXNM.US,D,20130430,000000,18.5166,18.6871,18.3737,18.6871,598554.0363781,0
+TXNM.US,D,20130501,000000,18.6782,18.6782,18.2496,18.2584,689034.53905188,0
+TXNM.US,D,20130502,000000,18.3254,18.4092,18.1608,18.2673,521296.93586598,0
+TXNM.US,D,20130503,000000,18.4487,18.6782,18.4407,18.5551,564503.59822796,0
+TXNM.US,D,20130506,000000,18.5885,18.6102,18.084,18.223,674008.91432564,0
+TXNM.US,D,20130507,000000,18.2762,18.4229,18.2082,18.4003,466322.04429144,0
+TXNM.US,D,20130508,000000,18.3678,18.3678,18.0446,18.2082,650598.28675527,0
+TXNM.US,D,20130509,000000,18.1756,18.2496,17.6937,17.7549,730239.07015265,0
+TXNM.US,D,20130510,000000,17.7707,17.8011,17.5844,17.7943,595338.24622766,0
+TXNM.US,D,20130513,000000,17.6997,17.7707,17.5893,17.6997,255609.14515386,0
+TXNM.US,D,20130514,000000,17.6997,18.0978,17.6997,18.017,595280.40462509,0
+TXNM.US,D,20130515,000000,18.011,18.3678,17.9864,18.2348,575734.00201301,0
+TXNM.US,D,20130516,000000,18.1688,18.216,17.8958,17.9578,472025.02335279,0
+TXNM.US,D,20130517,000000,18.0752,18.152,17.8958,18.0662,652530.39923442,0
+TXNM.US,D,20130520,000000,18.011,18.0908,17.8475,17.8475,654871.46199146,0
+TXNM.US,D,20130521,000000,17.8327,18.084,17.8277,18.084,674935.39473187,0
+TXNM.US,D,20130522,000000,18.0908,18.3412,17.7085,17.7549,593830.30550076,0
+TXNM.US,D,20130523,000000,17.6051,17.6997,17.3804,17.5893,1031129.0572417,0
+TXNM.US,D,20130524,000000,17.5056,17.5893,17.3952,17.5282,872218.89442141,0
+TXNM.US,D,20130528,000000,17.5765,17.8771,17.4582,17.4878,776765.02869073,0
+TXNM.US,D,20130529,000000,17.3804,17.3804,16.9448,17.2069,729316.64880625,0
+TXNM.US,D,20130530,000000,17.3725,17.8524,17.3725,17.4956,803575.11886885,0
+TXNM.US,D,20130531,000000,17.4267,17.7933,17.4267,17.4484,553794.78363108,0
+TXNM.US,D,20130603,000000,17.4434,17.4878,17.2158,17.3882,817083.66998358,0
+TXNM.US,D,20130604,000000,17.3626,17.4228,16.9931,17.0523,621356.8197389,0
+TXNM.US,D,20130605,000000,16.9931,17.0295,16.7882,16.798,551010.2685876,0
+TXNM.US,D,20130606,000000,16.798,17.1321,16.5487,17.1321,835816.2310997,0
+TXNM.US,D,20130607,000000,17.6622,17.8277,17.3045,17.404,873217.42313962,0
+TXNM.US,D,20130610,000000,17.4799,17.5893,17.274,17.4582,607682.8619361,0
+TXNM.US,D,20130611,000000,17.2966,17.5282,17.1497,17.3114,393878.98873787,0
+TXNM.US,D,20130612,000000,17.4434,17.4878,17.0295,17.0749,488150.65329301,0
+TXNM.US,D,20130613,000000,17.0453,17.2405,16.8729,17.1497,772359.93401007,0
+TXNM.US,D,20130614,000000,17.1735,17.3804,17.1497,17.2887,585076.94297705,0
+TXNM.US,D,20130617,000000,17.4129,17.4582,17.2069,17.2562,499967.59122351,0
+TXNM.US,D,20130618,000000,17.3331,17.5528,17.2158,17.545,468669.19563822,0
+TXNM.US,D,20130619,000000,17.5134,17.5962,17.1251,17.1251,431001.12041447,0
+TXNM.US,D,20130620,000000,16.9379,16.9852,16.525,16.6167,710670.34271152,0
+TXNM.US,D,20130621,000000,16.6866,16.8216,16.4767,16.7122,949656.62309597,0
+TXNM.US,D,20130624,000000,16.6107,16.9783,16.4305,16.7576,611092.47219342,0
+TXNM.US,D,20130625,000000,16.8443,17.0157,16.6866,16.9281,534401.6105276,0
+TXNM.US,D,20130626,000000,17.0847,17.1773,16.9123,17.0385,775331.16580574,0
+TXNM.US,D,20130627,000000,17.1093,17.3488,17.0689,17.2069,597625.52644196,0
+TXNM.US,D,20130628,000000,17.2069,17.3568,17.0227,17.274,798436.34912389,0
+TXNM.US,D,20130701,000000,17.3045,17.3804,17.1567,17.2405,564071.30835605,0
+TXNM.US,D,20130702,000000,17.1005,17.5134,17.0689,17.2158,1027532.7302322,0
+TXNM.US,D,20130703,000000,17.1321,17.2158,17.001,17.1173,243472.55626173,0
+TXNM.US,D,20130705,000000,17.2562,17.2966,16.8542,17.1735,623352.86241037,0
+TXNM.US,D,20130708,000000,17.2483,17.475,17.1005,17.4228,414936.3763717,0
+TXNM.US,D,20130709,000000,17.475,17.5213,17.3568,17.3952,983096.17274167,0
+TXNM.US,D,20130710,000000,17.3882,17.7459,17.3804,17.7085,423493.88925861,0
+TXNM.US,D,20130711,000000,17.9027,17.9943,17.7549,17.8327,439871.18090829,0
+TXNM.US,D,20130712,000000,17.8189,17.9342,17.7085,17.9184,294312.2806343,0
+TXNM.US,D,20130715,000000,17.9027,18.2673,17.9027,18.152,352294.93554297,0
+TXNM.US,D,20130716,000000,18.1608,18.2762,18.0584,18.1264,352531.37577808,0
+TXNM.US,D,20130717,000000,18.2278,18.285,17.9027,18.1342,523417.79462723,0
+TXNM.US,D,20130718,000000,18.1756,18.4319,18.1688,18.3826,273326.94131245,0
+TXNM.US,D,20130719,000000,18.2998,18.697,18.2998,18.6506,503606.53836124,0
+TXNM.US,D,20130722,000000,18.6654,18.7896,18.5235,18.5551,448705.7246286,0
+TXNM.US,D,20130723,000000,18.6102,18.6654,18.4949,18.6358,276594.48447571,0
+TXNM.US,D,20130724,000000,18.6654,18.6654,18.084,18.1688,421558.73248459,0
+TXNM.US,D,20130725,000000,18.1688,18.3619,18.084,18.353,632976.89326765,0
+TXNM.US,D,20130726,000000,18.2082,18.4229,18.1028,18.4161,204562.40872995,0
+TXNM.US,D,20130729,000000,18.3826,18.5304,18.3077,18.4003,387943.62850123,0
+TXNM.US,D,20130730,000000,18.4723,18.5393,18.353,18.4949,361413.6134514,0
+TXNM.US,D,20130731,000000,18.5353,18.5442,18.287,18.4033,280427.25172034,0
+TXNM.US,D,20130801,000000,18.5442,18.7324,18.5057,18.623,712563.89412228,0
+TXNM.US,D,20130802,000000,18.6556,19.1157,18.5353,19.0389,896760.98491943,0
+TXNM.US,D,20130805,000000,19.0211,19.0211,18.8202,18.8408,805544.77765143,0
+TXNM.US,D,20130806,000000,18.7718,18.8596,18.623,18.6477,435680.20163367,0
+TXNM.US,D,20130807,000000,18.5767,18.6841,18.4605,18.5442,537600.14967375,0
+TXNM.US,D,20130808,000000,18.6477,18.7886,18.5698,18.6841,504895.28985732,0
+TXNM.US,D,20130809,000000,18.6752,18.7412,18.49,18.5195,387463.64467632,0
+TXNM.US,D,20130812,000000,18.4515,18.6674,18.3629,18.5856,685578.24960651,0
+TXNM.US,D,20130813,000000,18.6073,18.7098,18.4605,18.49,541100.0740123,0
+TXNM.US,D,20130814,000000,18.4693,18.5265,18.2693,18.4201,456527.53292129,0
+TXNM.US,D,20130815,000000,18.2693,18.3441,17.9431,17.951,556354.02085398,0
+TXNM.US,D,20130816,000000,17.9027,17.9263,17.6189,17.6691,524967.34071739,0
+TXNM.US,D,20130819,000000,17.6415,17.7135,17.542,17.6376,568437.84196833,0
+TXNM.US,D,20130820,000000,17.6514,18.0456,17.6277,18.0032,920899.19896434,0
+TXNM.US,D,20130821,000000,17.9105,17.9578,17.5745,17.6189,598442.41223277,0
+TXNM.US,D,20130822,000000,17.675,17.8515,17.611,17.6987,526046.03586724,0
+TXNM.US,D,20130823,000000,17.7193,17.9184,17.6031,17.9105,595649.77906963,0
+TXNM.US,D,20130826,000000,17.9105,18.0032,17.6849,17.7765,410926.02525952,0
+TXNM.US,D,20130827,000000,17.6277,17.7765,17.5242,17.5242,1152265.6092827,0
+TXNM.US,D,20130828,000000,17.5322,17.6927,17.4267,17.5026,549588.58288209,0
+TXNM.US,D,20130829,000000,17.4622,17.5322,17.2917,17.3242,473714.60700709,0
+TXNM.US,D,20130830,000000,17.2996,17.4404,17.1341,17.1754,559354.68083342,0
+TXNM.US,D,20130903,000000,17.3292,17.4267,16.6945,16.7398,950206.62570295,0
+TXNM.US,D,20130904,000000,16.7398,16.797,16.594,16.7882,648644.86421201,0
+TXNM.US,D,20130905,000000,16.7882,16.8295,16.5684,16.6728,404785.68250147,0
+TXNM.US,D,20130906,000000,16.7654,16.9133,16.6304,16.657,492216.81647785,0
+TXNM.US,D,20130909,000000,16.7202,16.8995,16.5467,16.8818,518001.99404885,0
+TXNM.US,D,20130910,000000,16.9389,16.9872,16.7398,16.9704,572127.52735393,0
+TXNM.US,D,20130911,000000,16.9704,16.9783,16.7654,16.929,495835.46831643,0
+TXNM.US,D,20130912,000000,16.9704,17.0857,16.7882,16.797,319978.73070527,0
+TXNM.US,D,20130913,000000,16.8295,16.9704,16.7654,16.9389,416339.79630798,0
+TXNM.US,D,20130916,000000,17.1517,17.2099,16.8818,16.9704,716157.17683692,0
+TXNM.US,D,20130917,000000,16.9704,17.201,16.9064,17.201,715185.03200759,0
+TXNM.US,D,20130918,000000,17.1783,17.7933,17.1341,17.7351,624340.22871405,0
+TXNM.US,D,20130919,000000,17.7351,17.8277,17.5666,17.611,414547.72139297,0
+TXNM.US,D,20130920,000000,17.6849,17.7075,17.5242,17.5242,986004.48910997,0
+TXNM.US,D,20130923,000000,17.4937,17.9027,17.479,17.7765,479307.99145303,0
+TXNM.US,D,20130924,000000,17.7697,17.8849,17.6849,17.7854,354344.7607572,0
+TXNM.US,D,20130925,000000,17.7135,17.8396,17.6031,17.6277,218755.92619101,0
+TXNM.US,D,20130926,000000,17.6277,17.7529,17.5322,17.611,327070.9229935,0
+TXNM.US,D,20130927,000000,17.4622,17.675,17.4484,17.5026,392990.05463506,0
+TXNM.US,D,20130930,000000,17.3844,17.8277,17.3844,17.7351,1030625.7338227,0
+TXNM.US,D,20131001,000000,17.7529,18.0998,17.7529,17.9431,958716.44463685,0
+TXNM.US,D,20131002,000000,17.8771,17.8948,17.6415,17.675,383873.40625655,0
+TXNM.US,D,20131003,000000,17.611,17.6277,17.2601,17.409,499095.90812499,0
+TXNM.US,D,20131004,000000,17.4267,17.5322,17.3587,17.479,267554.95823398,0
+TXNM.US,D,20131007,000000,17.3587,17.5942,17.3154,17.4484,415487.39374365,0
+TXNM.US,D,20131008,000000,17.4404,17.675,17.3154,17.5588,325169.25346307,0
+TXNM.US,D,20131009,000000,17.5814,17.9263,17.5508,17.7075,675190.10073621,0
+TXNM.US,D,20131010,000000,17.9105,18.2288,17.745,18.1836,699385.14161875,0
+TXNM.US,D,20131011,000000,18.1707,18.4121,18.0928,18.4121,550010.72510443,0
+TXNM.US,D,20131014,000000,18.3107,18.3569,18.011,18.2288,335797.90162831,0
+TXNM.US,D,20131015,000000,18.217,18.217,17.8101,17.8849,471903.25155789,0
+TXNM.US,D,20131016,000000,17.9431,18.0998,17.9027,18.0594,288232.8237737,0
+TXNM.US,D,20131017,000000,17.9874,18.5265,17.8948,18.4753,400301.43615411,0
+TXNM.US,D,20131018,000000,18.6004,18.6841,18.4969,18.6634,471553.15764754,0
+TXNM.US,D,20131021,000000,18.6841,18.6841,18.4693,18.5599,337011.56051752,0
+TXNM.US,D,20131022,000000,18.623,18.8506,18.5353,18.7718,418286.11549653,0
+TXNM.US,D,20131023,000000,18.7256,18.896,18.6674,18.7718,822379.72829696,0
+TXNM.US,D,20131024,000000,18.8596,18.8812,18.694,18.7502,566843.64622004,0
+TXNM.US,D,20131025,000000,18.8132,18.962,18.6752,18.962,347786.33483665,0
+TXNM.US,D,20131028,000000,18.962,19.0557,18.7886,18.9384,532076.78400989,0
+TXNM.US,D,20131029,000000,18.9384,19.0557,18.8349,19.031,550541.44717722,0
+TXNM.US,D,20131030,000000,19.0941,19.2271,18.8664,18.8664,350378.04453819,0
+TXNM.US,D,20131031,000000,18.827,18.9453,18.5767,18.7502,495095.70466238,0
+TXNM.US,D,20131101,000000,18.8881,19.1719,18.5767,18.7964,655975.52626526,0
+TXNM.US,D,20131104,000000,18.8773,18.9009,18.5373,18.7284,469248.62642897,0
+TXNM.US,D,20131105,000000,18.6506,18.758,18.4999,18.4999,374010.90563426,0
+TXNM.US,D,20131106,000000,18.626,18.7452,18.4851,18.5373,319189.24356831,0
+TXNM.US,D,20131107,000000,18.5629,18.6349,18.2092,18.2367,468438.84399286,0
+TXNM.US,D,20131108,000000,18.217,18.4929,18.0338,18.3697,513772.45370584,0
+TXNM.US,D,20131111,000000,18.3875,18.5629,18.2801,18.4447,556320.53361039,0
+TXNM.US,D,20131112,000000,18.3787,18.4771,18.1441,18.1776,354606.57011625,0
+TXNM.US,D,20131113,000000,18.0436,18.1776,17.8751,18.1776,406079.50782232,0
+TXNM.US,D,20131114,000000,18.1836,18.3639,18.1352,18.3373,230346.57153599,0
+TXNM.US,D,20131115,000000,18.3028,18.3284,18.0978,18.288,357589.9790914,0
+TXNM.US,D,20131118,000000,18.3028,18.4131,18.1184,18.2801,486878.13803625,0
+TXNM.US,D,20131119,000000,18.2288,18.3787,18.153,18.1934,425385.41113946,0
+TXNM.US,D,20131120,000000,18.2367,18.3107,18.0978,18.1441,276296.1435782,0
+TXNM.US,D,20131121,000000,18.1184,18.4131,18.0918,18.3697,399980.77042753,0
+TXNM.US,D,20131122,000000,18.3284,18.4624,18.2604,18.4131,420417.12190736,0
+TXNM.US,D,20131125,000000,18.3787,18.4999,18.288,18.3284,313390.87660095,0
+TXNM.US,D,20131126,000000,18.2959,18.2959,18.1028,18.2367,474239.24049014,0
+TXNM.US,D,20131127,000000,18.288,18.3787,18.2239,18.3195,422079.30690781,0
+TXNM.US,D,20131129,000000,18.3373,18.4279,18.2801,18.3639,329453.59111379,0
+TXNM.US,D,20131202,000000,18.3697,18.4279,18.1934,18.2801,601822.59430632,0
+TXNM.US,D,20131203,000000,18.2032,18.3373,18.0436,18.1184,1406899.5653123,0
+TXNM.US,D,20131204,000000,18.016,18.3787,17.9322,18.3373,587305.3668238,0
+TXNM.US,D,20131205,000000,18.3373,18.3787,18.1707,18.2239,535670.06672452,0
+TXNM.US,D,20131206,000000,18.3195,18.6792,18.1628,18.6654,983476.70960074,0
+TXNM.US,D,20131209,000000,18.5954,18.767,18.3107,18.6349,1440070.2022443,0
+TXNM.US,D,20131210,000000,18.5629,18.626,18.2446,18.2525,820522.70842467,0
+TXNM.US,D,20131211,000000,18.2239,18.2446,17.9776,18.0662,552885.55422913,0
+TXNM.US,D,20131212,000000,18.1441,18.4851,18.1441,18.3451,1174700.0329639,0
+TXNM.US,D,20131213,000000,18.3579,18.5156,18.288,18.4447,663731.37483571,0
+TXNM.US,D,20131216,000000,18.4771,18.7364,18.4377,18.5531,448717.90180809,0
+TXNM.US,D,20131217,000000,18.5629,18.6102,18.4851,18.6043,647930.46968191,0
+TXNM.US,D,20131218,000000,18.6043,18.8546,18.3875,18.8546,466071.39734692,0
+TXNM.US,D,20131219,000000,18.8102,18.8615,18.5531,18.6181,554658.34860994,0
+TXNM.US,D,20131220,000000,18.626,18.8773,18.6102,18.8102,925708.17009811,0
+TXNM.US,D,20131223,000000,19.0034,19.0369,18.8388,18.8852,478858.45057684,0
+TXNM.US,D,20131224,000000,18.8458,19.0685,18.7532,18.9433,211262.90174456,0
+TXNM.US,D,20131226,000000,18.966,19.0527,18.8615,18.9817,291945.84875333,0
+TXNM.US,D,20131227,000000,19.0605,19.1217,18.893,19.1147,299868.11877681,0
+TXNM.US,D,20131230,000000,19.1147,19.2271,19.0182,19.0605,276543.74622784,0
+TXNM.US,D,20131231,000000,19.1217,19.1719,18.9965,19.0369,337037.94440642,0
+TXNM.US,D,20140102,000000,19.0182,19.0182,18.6043,18.7127,466376.84159914,0
+TXNM.US,D,20140103,000000,18.7048,18.8388,18.6427,18.7284,444218.43398637,0
+TXNM.US,D,20140106,000000,18.7836,18.8102,18.5708,18.5708,560580.51690213,0
+TXNM.US,D,20140107,000000,18.6713,18.9009,18.6506,18.824,552312.21202812,0
+TXNM.US,D,20140108,000000,18.7836,18.8546,18.6349,18.8546,640306.54055594,0
+TXNM.US,D,20140109,000000,18.9108,18.9965,18.7758,18.9739,475553.36111015,0
+TXNM.US,D,20140110,000000,19.0281,19.4311,18.9266,19.3996,441642.96052415,0
+TXNM.US,D,20140113,000000,19.305,19.5405,19.2025,19.3503,767565.16958571,0
+TXNM.US,D,20140114,000000,19.4064,19.9918,19.367,19.511,527794.47588908,0
+TXNM.US,D,20140115,000000,19.6213,19.6617,19.44,19.44,464948.05253893,0
+TXNM.US,D,20140116,000000,19.3917,19.5238,19.3917,19.4696,249288.17423336,0
+TXNM.US,D,20140117,000000,19.4696,19.5188,19.4064,19.4064,296661.461511,0
+TXNM.US,D,20140121,000000,19.3385,19.6607,19.2833,19.6518,987241.4875932,0
+TXNM.US,D,20140122,000000,19.6725,19.7533,19.6607,19.7356,314883.59585348,0
+TXNM.US,D,20140123,000000,19.643,19.7613,19.5632,19.5799,398168.40021337,0
+TXNM.US,D,20140124,000000,19.4606,19.6351,19.2508,19.3266,519418.60592957,0
+TXNM.US,D,20140127,000000,19.3483,19.435,19.1907,19.3868,520890.015118,0
+TXNM.US,D,20140128,000000,19.4045,19.4045,19.236,19.3956,564526.93782199,0
+TXNM.US,D,20140129,000000,19.2133,19.507,19.2045,19.3385,465345.84040228,0
+TXNM.US,D,20140130,000000,19.4262,19.7051,19.3089,19.6518,305708.09110743,0
+TXNM.US,D,20140131,000000,19.3542,19.7267,19.3089,19.5996,677088.72597176,0
+TXNM.US,D,20140203,000000,19.6193,19.7199,18.9965,19.0941,1626774.7772515,0
+TXNM.US,D,20140204,000000,19.2045,19.2045,18.9522,19.0467,1013746.1335191,0
+TXNM.US,D,20140205,000000,19.0044,19.0379,18.8458,18.9965,489031.46927615,0
+TXNM.US,D,20140206,000000,19.0467,19.1661,18.9266,19.1315,425404.69167365,0
+TXNM.US,D,20140207,000000,19.2429,19.371,19.1395,19.3483,468546.40907836,0
+TXNM.US,D,20140210,000000,19.3483,19.4449,19.1237,19.3868,328939.10528031,0
+TXNM.US,D,20140211,000000,19.3868,19.8263,19.3385,19.6972,394426.96181493,0
+TXNM.US,D,20140212,000000,19.6972,19.7613,19.6095,19.6607,331620.11429813,0
+TXNM.US,D,20140213,000000,19.5376,19.9514,19.5296,19.9514,324538.06965948,0
+TXNM.US,D,20140214,000000,19.9849,20.1514,19.9051,20.1436,347696.02075543,0
+TXNM.US,D,20140218,000000,20.1978,20.2865,20.0549,20.2717,304150.42689762,0
+TXNM.US,D,20140219,000000,20.1899,20.3495,19.9682,19.9682,416116.54801732,0
+TXNM.US,D,20140220,000000,19.9987,20.3397,19.9987,20.3003,347632.0905631,0
+TXNM.US,D,20140221,000000,20.2934,20.5427,20.2934,20.4145,449595.67349636,0
+TXNM.US,D,20140224,000000,20.4501,20.5171,20.2303,20.2402,355320.96464635,0
+TXNM.US,D,20140225,000000,20.2214,20.3821,20.1436,20.2786,308961.42756129,0
+TXNM.US,D,20140226,000000,20.3584,20.5427,20.2569,20.3584,392561.82382299,0
+TXNM.US,D,20140227,000000,20.3239,20.3584,20.1514,20.3397,335428.52718377,0
+TXNM.US,D,20140228,000000,20.654,21.0177,20.4373,20.798,722890.14233017,0
+TXNM.US,D,20140303,000000,20.856,20.856,20.4373,20.4767,581382.18376667,0
+TXNM.US,D,20140304,000000,20.7053,21.1143,20.6294,21.0521,744453.89767782,0
+TXNM.US,D,20140305,000000,21.0078,21.0945,20.6886,20.8393,496811.67220557,0
+TXNM.US,D,20140306,000000,20.9063,21.1369,20.7053,20.7732,911347.21641905,0
+TXNM.US,D,20140307,000000,20.7732,20.798,20.4283,20.654,516205.86007401,0
+TXNM.US,D,20140310,000000,20.5949,20.722,20.3909,20.4145,411503.42652036,0
+TXNM.US,D,20140311,000000,20.4855,20.6481,20.249,20.6195,656875.62278259,0
+TXNM.US,D,20140312,000000,20.5781,21.1143,20.5781,21.1044,662783.58436537,0
+TXNM.US,D,20140313,000000,21.1044,21.536,21.1044,21.4168,840449.64789581,0
+TXNM.US,D,20140314,000000,21.3813,21.5961,21.3656,21.401,791247.7541647,0
+TXNM.US,D,20140317,000000,21.4798,21.5961,21.265,21.5902,411606.93254603,0
+TXNM.US,D,20140318,000000,21.6553,21.671,21.4926,21.5577,833433.5629794,0
+TXNM.US,D,20140319,000000,21.5192,21.5902,21.1221,21.1547,831566.39545753,0
+TXNM.US,D,20140320,000000,21.1044,21.1044,20.8846,20.924,433762.29586392,0
+TXNM.US,D,20140321,000000,21.0807,21.6139,21.0443,21.3054,1332856.2254207,0
+TXNM.US,D,20140324,000000,21.3912,21.4542,21.1871,21.2305,508224.73368299,0
+TXNM.US,D,20140325,000000,21.3192,21.4365,21.1369,21.4168,373453.79967257,0
+TXNM.US,D,20140326,000000,21.5262,21.6139,21.2473,21.2473,449058.86283383,0
+TXNM.US,D,20140327,000000,21.265,21.3261,21.1547,21.2975,350078.68887572,0
+TXNM.US,D,20140328,000000,21.2561,21.4236,21.2473,21.3054,271714.47979492,0
+TXNM.US,D,20140331,000000,21.4168,21.5902,21.2975,21.4926,550264.41634381,0
+TXNM.US,D,20140401,000000,21.5114,21.5498,21.3429,21.4464,799092.90205141,0
+TXNM.US,D,20140402,000000,21.4622,21.5439,21.265,21.5262,362669.89246883,0
+TXNM.US,D,20140403,000000,21.5961,21.7006,21.5026,21.6227,309087.25841603,0
+TXNM.US,D,20140404,000000,21.7105,21.8356,21.334,21.334,509988.39517918,0
+TXNM.US,D,20140407,000000,21.3429,21.606,21.2818,21.4236,471280.18587396,0
+TXNM.US,D,20140408,000000,21.472,21.7657,21.2818,21.606,362767.30990475,0
+TXNM.US,D,20140409,000000,21.6316,21.6917,21.3656,21.5114,370073.61759902,0
+TXNM.US,D,20140410,000000,21.4798,21.7657,21.2305,21.3192,462086.41535868,0
+TXNM.US,D,20140411,000000,21.3261,21.7567,21.3054,21.5262,822256.9417371,0
+TXNM.US,D,20140414,000000,21.7233,22.0208,21.4868,21.8937,629206.02668544,0
+TXNM.US,D,20140415,000000,21.8957,22.0968,21.7933,22.079,569007.12510951,0
+TXNM.US,D,20140416,000000,22.1766,22.1894,21.8553,22.0169,552627.80392991,0
+TXNM.US,D,20140417,000000,22.0169,22.1372,21.7795,21.7933,304943.97309441,0
+TXNM.US,D,20140421,000000,21.7529,21.9361,21.6346,21.8011,294861.26847633,0
+TXNM.US,D,20140422,000000,21.8395,21.9292,21.672,21.9055,340346.07816799,0
+TXNM.US,D,20140423,000000,21.9055,22.1539,21.9055,21.9686,417303.82301764,0
+TXNM.US,D,20140424,000000,22.079,22.1982,21.9055,22.1766,541491.77328591,0
+TXNM.US,D,20140425,000000,22.1539,22.5126,22.0712,22.4387,1114363.1233537,0
+TXNM.US,D,20140428,000000,22.4979,22.6969,22.3254,22.5855,1014948.6299937,0
+TXNM.US,D,20140429,000000,22.689,22.818,22.2751,22.2928,1141711.0389593,0
+TXNM.US,D,20140430,000000,22.2328,22.4465,22.0878,22.1608,613069.2343307,0
+TXNM.US,D,20140501,000000,22.2416,22.3342,21.9686,22.2328,954685.79822552,0
+TXNM.US,D,20140502,000000,22.0327,22.146,21.3429,21.4474,608672.2577697,0
+TXNM.US,D,20140505,000000,21.3133,21.4178,21.1537,21.2897,524781.63873016,0
+TXNM.US,D,20140506,000000,21.2739,21.3429,21.0078,21.0423,409321.68186165,0
+TXNM.US,D,20140507,000000,21.0925,22.9137,20.9654,22.825,1989941.9045495,0
+TXNM.US,D,20140508,000000,22.8742,23.3936,22.5303,22.963,1535870.1028254,0
+TXNM.US,D,20140509,000000,22.8566,23.0999,22.7924,22.8398,715177.92865289,0
+TXNM.US,D,20140512,000000,22.9275,22.9836,22.3096,22.3441,786609.2635438,0
+TXNM.US,D,20140513,000000,22.3254,22.5303,22.0642,22.0968,650680.48271683,0
+TXNM.US,D,20140514,000000,22.1292,22.3342,22.0002,22.1608,542088.45508094,0
+TXNM.US,D,20140515,000000,22.1224,22.1292,21.8622,22.1224,677043.06154867,0
+TXNM.US,D,20140516,000000,22.0642,22.6427,21.9903,22.6338,500209.10528341,0
+TXNM.US,D,20140519,000000,22.5126,22.6013,22.2978,22.3687,614903.92937392,0
+TXNM.US,D,20140520,000000,22.3599,22.4565,22.1824,22.216,787953.82711253,0
+TXNM.US,D,20140521,000000,22.3096,22.3096,21.9686,22.0484,423125.52957902,0
+TXNM.US,D,20140522,000000,22.1292,22.283,22.1224,22.1696,384029.68006002,0
+TXNM.US,D,20140523,000000,22.1608,22.3254,22.0406,22.2248,343962.70047664,0
+TXNM.US,D,20140527,000000,22.4111,22.5461,22.283,22.3175,375492.46247226,0
+TXNM.US,D,20140528,000000,22.2978,22.5915,22.2328,22.5215,367713.27430778,0
+TXNM.US,D,20140529,000000,22.5915,22.624,22.4633,22.5855,258515.43199224,0
+TXNM.US,D,20140530,000000,22.6181,22.825,22.5461,22.7846,313105.72764788,0
+TXNM.US,D,20140602,000000,22.7116,23.0004,22.5599,22.7196,340176.61242008,0
+TXNM.US,D,20140603,000000,22.5668,22.825,22.4979,22.5383,776762.99916082,0
+TXNM.US,D,20140604,000000,22.4465,22.5461,22.3599,22.4979,397841.64589704,0
+TXNM.US,D,20140605,000000,22.5855,23.1157,22.4722,23.0556,327012.06662595,0
+TXNM.US,D,20140606,000000,23.1837,23.3384,23.0645,23.1079,234117.4381182,0
+TXNM.US,D,20140609,000000,23.0812,23.2339,22.9698,23.0911,198214.0391556,0
+TXNM.US,D,20140610,000000,23.0733,23.1749,22.897,23.0083,180490.15440726,0
+TXNM.US,D,20140611,000000,22.889,22.9452,22.5855,22.5855,192711.98355584,0
+TXNM.US,D,20140612,000000,22.4633,22.5668,22.0968,22.4979,522068.1572337,0
+TXNM.US,D,20140613,000000,22.552,22.818,22.3441,22.7116,183624.76336109,0
+TXNM.US,D,20140616,000000,22.7116,23.2103,22.7116,22.9541,338017.19259044,0
+TXNM.US,D,20140617,000000,22.9275,23.1226,22.6969,22.7698,467166.3287361,0
+TXNM.US,D,20140618,000000,22.7924,23.0999,22.7924,23.0733,511304.54532911,0
+TXNM.US,D,20140619,000000,23.1443,23.3936,23.1355,23.1837,389293.26589476,0
+TXNM.US,D,20140620,000000,23.0408,23.2025,22.8742,23.0408,1054024.1842136,0
+TXNM.US,D,20140623,000000,23.1621,23.2025,22.9452,23.0408,368550.45539775,0
+TXNM.US,D,20140624,000000,23.0911,23.2813,22.9925,23.1355,508185.15784964,0
+TXNM.US,D,20140625,000000,23.0477,23.2655,23.0477,23.2271,621013.82918325,0
+TXNM.US,D,20140626,000000,23.2271,23.2339,23.1079,23.2271,191672.86423932,0
+TXNM.US,D,20140627,000000,23.0999,23.3384,23.0999,23.1355,987492.13453772,0
+TXNM.US,D,20140630,000000,23.2271,23.4822,23.0408,23.4822,778651.4767468,0
+TXNM.US,D,20140701,000000,23.498,23.9701,23.3857,23.8587,824375.77096843,0
+TXNM.US,D,20140702,000000,23.7631,23.773,23.1621,23.1935,455283.43108335,0
+TXNM.US,D,20140703,000000,23.2881,23.2881,22.8318,23.2339,401884.46948787,0
+TXNM.US,D,20140707,000000,23.2191,23.3768,23.0162,23.0999,389708.30476239,0
+TXNM.US,D,20140708,000000,23.1521,23.3611,23.1521,23.3473,418194.78665035,0
+TXNM.US,D,20140709,000000,23.4409,23.5128,23.1226,23.2339,281955.48774638,0
+TXNM.US,D,20140710,000000,23.026,23.4024,23.026,23.3305,304138.24971813,0
+TXNM.US,D,20140711,000000,23.3473,23.431,23.1079,23.1275,245032.25000146,0
+TXNM.US,D,20140714,000000,22.8092,23.0556,22.7767,22.9275,411677.96609305,0
+TXNM.US,D,20140715,000000,22.8476,22.9787,22.5215,22.6111,396905.01784124,0
+TXNM.US,D,20140716,000000,22.6565,22.6565,22.2248,22.4565,666642.73549888,0
+TXNM.US,D,20140717,000000,22.3096,22.4722,22.1608,22.1696,344588.81045544,0
+TXNM.US,D,20140718,000000,22.1135,22.5383,22.0169,22.5126,374307.21700186,0
+TXNM.US,D,20140721,000000,22.3599,22.5126,22.2672,22.4318,224972.37632088,0
+TXNM.US,D,20140722,000000,22.4889,22.5383,22.1894,22.1982,465798.42557335,0
+TXNM.US,D,20140723,000000,22.2495,22.2594,22.0406,22.0878,290643.90531281,0
+TXNM.US,D,20140724,000000,22.1135,22.1766,21.944,22.0002,244511.67557824,0
+TXNM.US,D,20140725,000000,21.9125,22.0258,21.6789,21.6947,313031.64980597,0
+TXNM.US,D,20140728,000000,21.672,21.8081,21.6415,21.7607,742858.68716458,0
+TXNM.US,D,20140729,000000,21.7873,21.8622,21.3922,21.4888,1541139.77725,0
+TXNM.US,D,20140730,000000,21.5163,21.5882,21.0433,21.1941,824520.88235736,0
+TXNM.US,D,20140731,000000,21.0433,21.0709,20.6728,20.6777,648949.29369927,0
+TXNM.US,D,20140801,000000,20.724,20.9122,20.1248,20.2618,1218230.4053473,0
+TXNM.US,D,20140804,000000,20.2825,20.2825,19.7031,20.0726,1471447.7494963,0
+TXNM.US,D,20140805,000000,19.9849,20.2451,19.8165,19.8873,889217.2222251,0
+TXNM.US,D,20140806,000000,19.8253,19.978,19.5572,19.5651,1704912.6937467,0
+TXNM.US,D,20140807,000000,19.6144,20.1376,19.6144,19.9376,888517.0344044,0
+TXNM.US,D,20140808,000000,19.9692,20.4136,19.9287,20.4067,603930.26112313,0
+TXNM.US,D,20140811,000000,20.4935,20.4935,20.1524,20.2086,362290.37037471,0
+TXNM.US,D,20140812,000000,20.2017,20.2983,20.0244,20.0884,322521.73168886,0
+TXNM.US,D,20140813,000000,20.1328,20.3219,20.1248,20.2451,236034.32912298,0
+TXNM.US,D,20140814,000000,20.252,20.4935,20.0805,20.4491,282918.49969108,0
+TXNM.US,D,20140815,000000,20.6028,20.6905,20.4136,20.6028,639079.68972227,0
+TXNM.US,D,20140818,000000,20.7328,20.796,20.4935,20.5949,256263.66855148,0
+TXNM.US,D,20140819,000000,20.6117,20.9221,20.5703,20.9122,315331.10719976,0
+TXNM.US,D,20140820,000000,20.8196,20.8906,20.5791,20.8136,469182.66670673,0
+TXNM.US,D,20140821,000000,20.8284,20.9664,20.6728,20.8708,309802.6677111,0
+TXNM.US,D,20140822,000000,20.8531,21.0335,20.7072,20.8708,348570.74814882,0
+TXNM.US,D,20140825,000000,21.0078,21.0649,20.862,20.9378,195537.08919762,0
+TXNM.US,D,20140826,000000,20.9832,21.0797,20.7496,20.796,328467.23957506,0
+TXNM.US,D,20140827,000000,20.8354,20.9378,20.7594,20.8906,297305.83725903,0
+TXNM.US,D,20140828,000000,20.8906,21.0512,20.7772,20.9999,275243.83231724,0
+TXNM.US,D,20140829,000000,21.0167,21.1615,20.9753,21.1291,232235.04912196,0
+TXNM.US,D,20140902,000000,21.1615,21.268,20.9664,21.2325,781640.9743117,0
+TXNM.US,D,20140903,000000,21.268,21.4996,21.1379,21.3695,465842.06046652,0
+TXNM.US,D,20140904,000000,21.4592,21.4906,21.2581,21.4148,400117.7636968,0
+TXNM.US,D,20140905,000000,21.3537,21.5952,21.3143,21.5715,172333.47367859,0
+TXNM.US,D,20140908,000000,21.5814,21.5814,21.3616,21.4848,270773.79267929,0
+TXNM.US,D,20140909,000000,21.406,21.5084,21.1714,21.4148,518041.5698822,0
+TXNM.US,D,20140910,000000,21.4148,21.4996,21.1143,21.3784,535739.07074164,0
+TXNM.US,D,20140911,000000,21.338,21.741,21.2847,21.7105,293197.05394597,0
+TXNM.US,D,20140912,000000,21.6385,21.6464,21.0078,21.0265,437909.64024538,0
+TXNM.US,D,20140915,000000,21.0265,21.2227,20.7162,20.7428,595849.68776626,0
+TXNM.US,D,20140916,000000,20.724,21.2847,20.6905,21.2414,498040.55256915,0
+TXNM.US,D,20140917,000000,21.3084,21.3784,21.0512,21.1714,234741.51856708,0
+TXNM.US,D,20140918,000000,21.2414,21.2503,20.9044,20.9221,272147.78443179,0
+TXNM.US,D,20140919,000000,20.9044,21.1615,20.862,20.9044,592759.72847057,0
+TXNM.US,D,20140922,000000,20.8136,20.8136,20.5703,20.5791,387197.77625744,0
+TXNM.US,D,20140923,000000,20.5091,20.7684,20.2687,20.2825,929565.29170171,0
+TXNM.US,D,20140924,000000,20.2687,20.6994,20.049,20.5653,787428.17886453,0
+TXNM.US,D,20140925,000000,20.6314,20.8088,20.2825,20.3289,755829.41285181,0
+TXNM.US,D,20140926,000000,20.3367,20.4491,20.0568,20.3712,548572.8031596,0
+TXNM.US,D,20140929,000000,20.0884,20.3565,20.0884,20.3289,396619.86888818,0
+TXNM.US,D,20140930,000000,20.3367,20.3712,19.9593,20.0805,784112.94174826,0
+TXNM.US,D,20141001,000000,20.0982,20.5171,19.9997,20.2983,1537880.3522064,0
+TXNM.US,D,20141002,000000,20.2983,20.5949,20.2165,20.3367,398504.28741432,0
+TXNM.US,D,20141003,000000,20.5358,20.5949,20.252,20.5486,475258.06450751,0
+TXNM.US,D,20141006,000000,20.588,20.7072,20.4669,20.5791,334661.36487587,0
+TXNM.US,D,20141007,000000,20.4757,20.8284,20.3889,20.6905,414299.10397837,0
+TXNM.US,D,20141008,000000,20.6501,21.3961,20.6402,21.2325,757418.5347753,0
+TXNM.US,D,20141009,000000,21.1941,21.338,20.7772,20.786,493423.37201237,0
+TXNM.US,D,20141010,000000,20.7496,21.1457,20.7496,20.8284,714940.47365283,0
+TXNM.US,D,20141013,000000,20.8136,21.406,20.7684,21.2089,336731.48538924,0
+TXNM.US,D,20141014,000000,21.3468,21.8789,21.2089,21.6385,601984.95669953,0
+TXNM.US,D,20141015,000000,21.4592,21.605,20.8442,21.3005,650664.24647751,0
+TXNM.US,D,20141016,000000,20.9753,21.5567,20.588,21.3862,816672.69017577,0
+TXNM.US,D,20141017,000000,21.671,21.671,21.1291,21.5084,570469.40141332,0
+TXNM.US,D,20141020,000000,21.7923,22.0484,21.6218,21.9351,965408.81953181,0
+TXNM.US,D,20141021,000000,22.1046,22.285,21.9519,22.2426,746415.43834073,0
+TXNM.US,D,20141022,000000,22.2603,22.5165,22.2514,22.3273,448052.21599595,0
+TXNM.US,D,20141023,000000,22.555,22.555,22.2514,22.3106,622381.73234601,0
+TXNM.US,D,20141024,000000,22.4131,22.6693,22.3027,22.5481,448960.43063295,0
+TXNM.US,D,20141027,000000,22.6062,22.7816,22.3106,22.4337,509445.49592691,0
+TXNM.US,D,20141028,000000,22.5629,22.8624,22.4407,22.8536,915546.31381334,0
+TXNM.US,D,20141029,000000,22.8585,22.9078,22.4357,22.754,550605.37736954,0
+TXNM.US,D,20141030,000000,22.754,23.3207,22.754,23.2793,675181.98261655,0
+TXNM.US,D,20141031,000000,23.7987,23.7987,23.3029,23.4114,734910.03325219,0
+TXNM.US,D,20141103,000000,23.573,23.8991,23.3768,23.7001,667925.39840521,0
+TXNM.US,D,20141104,000000,23.7435,24.0361,23.5148,23.5788,529196.8810604,0
+TXNM.US,D,20141105,000000,23.7611,23.8991,23.5877,23.8991,398353.08743564,0
+TXNM.US,D,20141106,000000,23.8567,23.9149,23.3857,23.4832,383133.64260251,0
+TXNM.US,D,20141107,000000,23.4922,23.7178,23.4024,23.7099,418865.54628728,0
+TXNM.US,D,20141110,000000,23.7917,23.9445,23.6055,23.7987,332876.39331556,0
+TXNM.US,D,20141111,000000,23.7769,23.9149,23.6784,23.7178,255444.75323074,0
+TXNM.US,D,20141112,000000,23.6311,23.6311,23.1729,23.3207,427268.81490064,0
+TXNM.US,D,20141113,000000,23.3305,23.5148,23.0437,23.0783,263315.27024139,0
+TXNM.US,D,20141114,000000,23.0517,23.3029,23.0103,23.0605,465304.23503903,0
+TXNM.US,D,20141117,000000,23.0033,23.3029,22.89,23.1915,293691.24448029,0
+TXNM.US,D,20141118,000000,23.1915,23.5326,23.1117,23.3207,452399.46907404,0
+TXNM.US,D,20141119,000000,23.2793,23.3768,22.9955,23.1729,360235.4713357,0
+TXNM.US,D,20141120,000000,23.0783,23.2261,22.9866,23.1117,244218.40850551,0
+TXNM.US,D,20141121,000000,23.3936,23.3936,22.8762,23.2399,401458.26820571,0
+TXNM.US,D,20141124,000000,23.2261,23.3473,23.1581,23.2261,349914.2969526,0
+TXNM.US,D,20141125,000000,23.2083,23.2556,23.0437,23.2399,533554.28178806,0
+TXNM.US,D,20141126,000000,23.2724,23.499,23.2261,23.433,331258.85797325,0
+TXNM.US,D,20141128,000000,23.4666,23.9287,23.4666,23.499,277433.6950956,0
+TXNM.US,D,20141201,000000,23.433,23.7701,23.2645,23.565,482668.8929924,0
+TXNM.US,D,20141202,000000,23.573,23.9149,23.3857,23.8991,485013.0000443,0
+TXNM.US,D,20141203,000000,23.8833,24.1012,23.8075,24.0578,460461.77666166,0
+TXNM.US,D,20141204,000000,24.0746,24.1712,23.7611,23.8647,369042.61640216,0
+TXNM.US,D,20141205,000000,23.7355,23.9612,23.5966,23.8223,372097.05892434,0
+TXNM.US,D,20141208,000000,23.8223,24.0656,23.6311,23.7917,451729.72420206,0
+TXNM.US,D,20141209,000000,23.6134,23.9957,23.573,23.978,874909.03632383,0
+TXNM.US,D,20141210,000000,24.0046,24.3436,23.7701,23.8479,744549.28558383,0
+TXNM.US,D,20141211,000000,24.0046,24.3258,23.5788,23.6134,1121492.8619454,0
+TXNM.US,D,20141212,000000,23.4666,23.7523,23.1817,23.1915,1214462.5830599,0
+TXNM.US,D,20141215,000000,23.2399,23.296,22.4052,22.4289,1346572.8033517,0
+TXNM.US,D,20141216,000000,22.5343,22.9807,22.2426,22.5993,1178534.8297384,0
+TXNM.US,D,20141217,000000,22.7028,23.3207,22.5658,23.3029,822201.12966444,0
+TXNM.US,D,20141218,000000,23.4832,24.0204,23.3207,24.0046,676993.33806576,0
+TXNM.US,D,20141219,000000,23.9523,24.117,23.3768,23.6922,1446395.2322246,0
+TXNM.US,D,20141222,000000,23.7435,23.8913,23.6212,23.8647,372572.98368942,0
+TXNM.US,D,20141223,000000,23.9445,24.2953,23.8133,24.117,421662.23851026,0
+TXNM.US,D,20141224,000000,24.1248,24.6353,24.1248,24.5525,248589.00117762,0
+TXNM.US,D,20141226,000000,24.6737,25.0817,24.6737,24.855,306189.08969731,0
+TXNM.US,D,20141229,000000,24.8718,25.6414,24.8718,25.4729,606704.62851703,0
+TXNM.US,D,20141230,000000,25.3093,25.3586,24.6599,24.7003,557188.15764908,0
+TXNM.US,D,20141231,000000,24.7269,24.7821,24.0361,24.044,520690.10642137,0
+TXNM.US,D,20150102,000000,24.1514,24.2795,23.8913,24.0913,600977.2950967,0
+TXNM.US,D,20150105,000000,24.044,24.1662,23.8735,24.0292,665072.89410957,0
+TXNM.US,D,20150106,000000,24.108,24.5229,23.9208,23.9208,538108.54691748,0
+TXNM.US,D,20150107,000000,24.044,24.6353,23.7769,24.6284,677148.59710425,0
+TXNM.US,D,20150108,000000,24.7654,24.9841,24.6599,24.7102,1003042.392747,0
+TXNM.US,D,20150109,000000,24.8472,24.8472,24.0578,24.0824,775280.42755786,0
+TXNM.US,D,20150112,000000,24.1574,24.2036,23.7987,24.0746,639127.38367528,0
+TXNM.US,D,20150113,000000,24.2795,24.6914,23.9445,24.1662,524859.77563189,0
+TXNM.US,D,20150114,000000,23.978,24.4234,23.9356,24.3849,359353.6405876,0
+TXNM.US,D,20150115,000000,24.4805,24.5623,24.1574,24.2204,760598.80815223,0
+TXNM.US,D,20150116,000000,24.3032,24.7978,24.1446,24.7732,614421.91601909,0
+TXNM.US,D,20150120,000000,24.92,25.0738,24.6037,24.8216,625330.63931262,0
+TXNM.US,D,20150121,000000,24.7269,24.79,24.5051,24.7584,852017.96841173,0
+TXNM.US,D,20150122,000000,24.9289,24.9743,24.5968,24.9674,528670.21804743,0
+TXNM.US,D,20150123,000000,24.6185,24.9437,24.5712,24.855,869884.93501907,0
+TXNM.US,D,20150126,000000,24.8472,24.9614,24.4549,24.8382,622370.56993148,0
+TXNM.US,D,20150127,000000,24.6727,25.1477,24.6264,25.0265,825881.68216541,0
+TXNM.US,D,20150128,000000,25.1399,25.3211,24.8382,24.8796,853477.20042066,0
+TXNM.US,D,20150129,000000,24.9299,25.469,24.7811,25.46,651274.12021699,0
+TXNM.US,D,20150130,000000,25.329,25.4256,24.8629,24.9132,871281.25160064,0
+TXNM.US,D,20150202,000000,24.921,25.0669,24.5279,24.9614,707715.34715517,0
+TXNM.US,D,20150203,000000,24.921,25.2403,24.7978,25.1979,608141.5356969,0
+TXNM.US,D,20150204,000000,25.0669,25.2059,24.7486,24.7722,443733.37633667,0
+TXNM.US,D,20150205,000000,24.8718,25.1083,24.718,25.0442,266261.13291312,0
+TXNM.US,D,20150206,000000,24.9752,24.9752,23.6695,23.8666,593382.7941545,0
+TXNM.US,D,20150209,000000,23.7779,24.0952,23.3286,23.4252,577451.99908612,0
+TXNM.US,D,20150210,000000,23.4666,24.2006,23.3374,24.1198,665484.88868233,0
+TXNM.US,D,20150211,000000,24.0312,24.0785,23.3758,23.5227,423232.07989956,0
+TXNM.US,D,20150212,000000,23.5877,23.6883,23.368,23.4094,332813.47788819,0
+TXNM.US,D,20150213,000000,23.3601,23.3601,22.8042,22.9994,548111.08510392,0
+TXNM.US,D,20150217,000000,22.9531,23.0753,22.5747,22.757,556682.80470023,0
+TXNM.US,D,20150218,000000,22.6811,23.2615,22.6811,23.2143,703341.71018819,0
+TXNM.US,D,20150219,000000,23.1887,23.3286,23.0073,23.1985,545179.4291416,0
+TXNM.US,D,20150220,000000,23.1097,23.2852,22.7876,23.2143,409211.07248128,0
+TXNM.US,D,20150223,000000,23.2143,23.6607,23.1787,23.6459,572151.88171292,0
+TXNM.US,D,20150224,000000,23.5877,23.8923,23.5316,23.5966,461196.46649092,0
+TXNM.US,D,20150225,000000,23.6311,23.8085,23.1177,23.2379,366340.29732024,0
+TXNM.US,D,20150226,000000,23.231,23.2615,23.0073,23.1295,429674.82261497,0
+TXNM.US,D,20150227,000000,22.7058,23.6547,22.7058,23.3197,1095661.0051863,0
+TXNM.US,D,20150302,000000,23.1699,23.3601,22.5501,22.83,662106.73613869,0
+TXNM.US,D,20150303,000000,22.8042,23.0665,22.4859,22.9777,845264.70761932,0
+TXNM.US,D,20150304,000000,22.822,23.0152,22.5097,22.7482,519227.83011755,0
+TXNM.US,D,20150305,000000,22.9107,23.1639,22.5845,23.1177,727487.02758781,0
+TXNM.US,D,20150306,000000,22.7482,22.7482,22.1026,22.3273,654275.79496138,0
+TXNM.US,D,20150309,000000,22.2988,22.6496,22.2682,22.4427,617298.77467371,0
+TXNM.US,D,20150310,000000,22.2761,22.6565,22.1588,22.3894,533431.49522819,0
+TXNM.US,D,20150311,000000,22.3727,22.5195,22.145,22.3549,401944.34062036,0
+TXNM.US,D,20150312,000000,22.5273,23.025,22.5273,22.962,470994.02215594,0
+TXNM.US,D,20150313,000000,22.8802,22.9777,22.2761,22.5747,388227.76268934,0
+TXNM.US,D,20150316,000000,22.7225,23.2379,22.7225,23.0152,329950.82594298,0
+TXNM.US,D,20150317,000000,22.9915,23.1787,22.8368,22.962,327379.41154059,0
+TXNM.US,D,20150318,000000,22.887,23.7621,22.757,23.6607,491807.86619996,0
+TXNM.US,D,20150319,000000,23.5483,23.8843,23.2852,23.3374,696874.61311381,0
+TXNM.US,D,20150320,000000,23.4912,23.5966,23.2773,23.4666,1405630.0943505,0
+TXNM.US,D,20150323,000000,23.498,23.7011,23.368,23.4418,645703.06060012,0
+TXNM.US,D,20150324,000000,23.4596,23.5788,23.1639,23.3286,745115.52443013,0
+TXNM.US,D,20150325,000000,23.7711,23.8409,23.2231,23.2379,1015196.2326435,0
+TXNM.US,D,20150326,000000,23.2379,23.4252,22.8368,22.8526,690018.86106069,0
+TXNM.US,D,20150327,000000,22.9442,23.1177,22.7728,22.9107,581181.26030508,0
+TXNM.US,D,20150330,000000,23.0339,23.3197,22.9107,23.2547,611297.45471484,0
+TXNM.US,D,20150331,000000,23.4508,23.9307,23.301,23.8499,1427043.6644844,0
+TXNM.US,D,20150401,000000,23.8587,24.0144,23.6547,24.0144,590484.62543577,0
+TXNM.US,D,20150402,000000,24.0144,24.2322,23.8843,23.9888,891419.26218296,0
+TXNM.US,D,20150406,000000,24.045,24.3219,23.9228,24.1928,896316.51786802,0
+TXNM.US,D,20150407,000000,24.1386,24.184,23.7365,23.7533,814049.52276054,0
+TXNM.US,D,20150408,000000,23.8085,23.8085,23.3246,23.5631,656459.56915,0
+TXNM.US,D,20150409,000000,23.4902,23.4902,23.0369,23.1325,1145893.9001142,0
+TXNM.US,D,20150410,000000,23.2665,23.5464,23.1413,23.5128,662051.93883099,0
+TXNM.US,D,20150413,000000,23.3886,23.4074,22.9373,22.9373,541190.38809352,0
+TXNM.US,D,20150414,000000,23.0437,23.1413,22.8456,23.1049,545937.45856487,0
+TXNM.US,D,20150415,000000,23.1669,23.4646,22.9048,22.9048,956877.6905338,0
+TXNM.US,D,20150416,000000,22.889,22.889,22.4357,22.692,767241.45956426,0
+TXNM.US,D,20150417,000000,22.5097,22.896,22.5097,22.7235,837507.84428392,0
+TXNM.US,D,20150420,000000,22.7235,23.2103,22.7235,22.889,850417.6840737,0
+TXNM.US,D,20150421,000000,22.9639,23.096,22.4939,22.5747,830759.65731629,0
+TXNM.US,D,20150422,000000,22.6427,23.0191,22.4771,22.9373,1726334.3820003,0
+TXNM.US,D,20150423,000000,22.8732,23.2191,22.7658,23.2025,1098922.4597599,0
+TXNM.US,D,20150424,000000,23.2428,23.6685,23.1493,23.497,1133162.658957,0
+TXNM.US,D,20150427,000000,23.5464,23.6449,22.9797,23.1049,635424.50634523,0
+TXNM.US,D,20150428,000000,23.0783,23.5296,22.9127,23.429,627156.20147122,0
+TXNM.US,D,20150429,000000,23.2281,23.298,22.9718,23.2025,504837.44825473,0
+TXNM.US,D,20150430,000000,23.1127,23.1669,22.6427,22.8456,777442.89168237,0
+TXNM.US,D,20150501,000000,22.8062,23.1669,22.692,22.7658,927236.40612416,0
+TXNM.US,D,20150504,000000,22.7156,23.1739,22.6348,22.9797,780479.06843532,0
+TXNM.US,D,20150505,000000,22.896,22.9127,22.1726,22.1864,964445.80758711,0
+TXNM.US,D,20150506,000000,22.2919,22.4042,21.8109,21.9893,804127.15100575,0
+TXNM.US,D,20150507,000000,22.0327,22.1962,21.9016,21.9834,570147.72092177,0
+TXNM.US,D,20150508,000000,22.2032,22.2741,21.8859,22.074,658040.57295384,0
+TXNM.US,D,20150511,000000,22.0071,22.3185,21.9893,22.1164,857811.26155431,0
+TXNM.US,D,20150512,000000,21.9745,22.2032,21.7883,22.1568,853100.72262142,0
+TXNM.US,D,20150513,000000,22.1962,22.3549,21.671,21.7705,922253.91018266,0
+TXNM.US,D,20150514,000000,21.475,21.7961,21.1369,21.3586,1894602.7072591,0
+TXNM.US,D,20150515,000000,21.3251,21.5892,21.1783,21.5725,1783270.8142378,0
+TXNM.US,D,20150518,000000,21.5064,22.141,21.5064,22.1254,1109706.3669635,0
+TXNM.US,D,20150519,000000,22.0573,22.2919,21.9519,22.2308,823400.58184424,0
+TXNM.US,D,20150520,000000,22.2574,22.4593,22.1568,22.3973,745704.0881055,0
+TXNM.US,D,20150521,000000,22.4209,22.5097,22.1805,22.2219,368652.94665846,0
+TXNM.US,D,20150522,000000,22.1726,22.2574,22.0071,22.0494,423008.8316089,0
+TXNM.US,D,20150526,000000,21.9686,22.0169,21.606,21.7883,532683.61345449,0
+TXNM.US,D,20150527,000000,22.0672,22.2032,21.7705,21.8513,1622971.4381907,0
+TXNM.US,D,20150528,000000,21.8356,22.0169,21.7045,21.9992,582195.01049766,0
+TXNM.US,D,20150529,000000,21.9992,22.1076,21.7705,21.8671,678103.4909293,0
+TXNM.US,D,20150601,000000,21.9282,22.0169,21.7381,21.7607,636673.68200796,0
+TXNM.US,D,20150602,000000,21.5636,21.7282,21.2246,21.2936,839658.13122894,0
+TXNM.US,D,20150603,000000,21.3813,21.4236,21.0393,21.0689,1229872.8037052,0
+TXNM.US,D,20150604,000000,21.0473,21.2512,20.924,21.1705,1102447.7532223,0
+TXNM.US,D,20150605,000000,20.9536,21.0393,20.6284,20.8216,991193.99710281,0
+TXNM.US,D,20150608,000000,20.7594,20.796,20.521,20.7428,878723.53779922,0
+TXNM.US,D,20150609,000000,20.7496,20.786,20.4511,20.4609,830591.20633334,0
+TXNM.US,D,20150610,000000,20.6186,20.7328,20.4697,20.5121,714068.7905543,0
+TXNM.US,D,20150611,000000,20.6383,20.7063,20.5299,20.6383,610470.42127445,0
+TXNM.US,D,20150612,000000,20.5752,20.6186,20.3643,20.4145,443192.50661431,0
+TXNM.US,D,20150615,000000,20.3131,20.4953,20.1416,20.4067,841886.55507569,0
+TXNM.US,D,20150616,000000,20.3466,20.6984,20.1899,20.6284,871673.96563921,0
+TXNM.US,D,20150617,000000,20.6826,20.8472,20.5683,20.724,612323.38208691,0
+TXNM.US,D,20150618,000000,20.796,21.2019,20.796,21.1133,869243.60356591,0
+TXNM.US,D,20150619,000000,21.1211,21.1448,20.9063,20.924,778049.72112698,0
+TXNM.US,D,20150622,000000,21.0561,21.1605,20.8088,20.9004,594451.34165478,0
+TXNM.US,D,20150623,000000,20.8374,20.864,20.5841,20.7496,656703.11273982,0
+TXNM.US,D,20150624,000000,20.7594,20.8925,20.6186,20.6984,676036.4147108,0
+TXNM.US,D,20150625,000000,20.7328,20.7328,20.3219,20.3466,635302.73455032,0
+TXNM.US,D,20150626,000000,20.3289,20.6186,20.2599,20.5614,1038247.6334188,0
+TXNM.US,D,20150629,000000,20.5683,20.786,20.2815,20.2884,773430.51104027,0
+TXNM.US,D,20150630,000000,20.3979,20.4373,20.1416,20.2323,714620.82269121,0
+TXNM.US,D,20150701,000000,20.2599,20.3899,20.0834,20.3466,849908.27206501,0
+TXNM.US,D,20150702,000000,20.654,20.8472,20.5299,20.7428,389572.32625808,0
+TXNM.US,D,20150706,000000,20.6826,20.924,20.5515,20.9004,619498.78510165,0
+TXNM.US,D,20150707,000000,21.0305,21.3586,21.0305,21.3094,923591.37039668,0
+TXNM.US,D,20150708,000000,21.1783,21.3586,21.0561,21.1281,754580.23718908,0
+TXNM.US,D,20150709,000000,21.1871,21.2778,20.7152,20.7684,610499.84945822,0
+TXNM.US,D,20150710,000000,20.796,21.1281,20.6984,20.9467,565511.25983079,0
+TXNM.US,D,20150713,000000,21.0561,21.2699,20.9802,21.1705,711051.89433555,0
+TXNM.US,D,20150714,000000,21.2019,21.2867,20.996,21.2246,738521.58173606,0
+TXNM.US,D,20150715,000000,21.2019,21.2867,21.0059,21.1448,519617.49986125,0
+TXNM.US,D,20150716,000000,21.1871,21.7203,21.1871,21.5824,764183.9727472,0
+TXNM.US,D,20150717,000000,21.5144,21.6858,21.3813,21.401,815376.835325,0
+TXNM.US,D,20150720,000000,21.3813,21.3813,21.0787,21.2345,450124.36603924,0
+TXNM.US,D,20150721,000000,21.2019,21.2177,20.7152,20.8088,447690.95967106,0
+TXNM.US,D,20150722,000000,20.7594,21.064,20.7428,20.9004,403678.5739328,0
+TXNM.US,D,20150723,000000,20.8374,20.8374,20.4451,20.7152,539855.97217436,0
+TXNM.US,D,20150724,000000,20.6472,20.9467,20.6186,20.7328,855983.66986578,0
+TXNM.US,D,20150727,000000,20.9388,21.2512,20.6984,21.1369,754580.23718908,0
+TXNM.US,D,20150728,000000,21.1547,21.2601,20.9625,21.2177,581197.4965444,0
+TXNM.US,D,20150729,000000,21.1211,21.4168,21.0059,21.3813,490855.00190484,0
+TXNM.US,D,20150730,000000,21.3508,21.7557,21.1773,21.6158,753965.28962481,0
+TXNM.US,D,20150731,000000,21.9233,22.5451,21.0453,21.8622,951835.3234598,0
+TXNM.US,D,20150803,000000,21.9952,22.1786,21.7311,22.0031,683815.60287527,0
+TXNM.US,D,20150804,000000,21.9381,21.9726,21.5154,21.607,487443.3621176,0
+TXNM.US,D,20150805,000000,21.673,21.8622,21.5981,21.7134,525087.08298238,0
+TXNM.US,D,20150806,000000,21.7311,21.9657,21.5912,21.9381,606034.88364506,0
+TXNM.US,D,20150807,000000,21.8543,22.3795,21.741,22.2554,471273.08251926,0
+TXNM.US,D,20150810,000000,22.2367,22.4131,22.0968,22.1706,529187.74817578,0
+TXNM.US,D,20150811,000000,22.1224,22.4427,22.0317,22.3609,411830.18083669,0
+TXNM.US,D,20150812,000000,22.2633,22.7176,22.2633,22.7176,562369.54752226,0
+TXNM.US,D,20150813,000000,22.6121,22.826,22.3875,22.7264,646946.1476731,0
+TXNM.US,D,20150814,000000,22.7087,23.0931,22.5924,22.9984,844578.72650803,0
+TXNM.US,D,20150817,000000,23.0241,23.3492,22.8772,23.2734,906594.05735795,0
+TXNM.US,D,20150818,000000,23.1473,23.1906,22.8772,22.9679,550541.44717722,0
+TXNM.US,D,20150819,000000,22.8772,23.1561,22.7176,22.9984,486959.31923285,0
+TXNM.US,D,20150820,000000,22.8408,23.1473,22.7264,22.8408,457156.68719497,0
+TXNM.US,D,20150821,000000,22.4939,22.8772,22.3609,22.5205,699669.27580686,0
+TXNM.US,D,20150824,000000,21.7991,22.3609,21.4236,21.4502,1156686.9402026,0
+TXNM.US,D,20150825,000000,21.9874,21.9874,20.8334,20.9211,1102654.7652737,0
+TXNM.US,D,20150826,000000,21.1852,21.333,20.7723,21.2335,705462.56894944,0
+TXNM.US,D,20150827,000000,21.2857,21.542,21.1201,21.5154,624747.14946202,0
+TXNM.US,D,20150828,000000,21.5154,21.6405,21.2926,21.5232,825031.309131,0
+TXNM.US,D,20150831,000000,21.4168,21.4236,20.8788,21.2237,884513.78664692,0
+TXNM.US,D,20150901,000000,20.9438,21.0659,20.5693,20.6856,882220.41784288,0
+TXNM.US,D,20150902,000000,20.8512,20.8512,20.587,20.7102,1002268.1270844,0
+TXNM.US,D,20150903,000000,20.7368,20.93,20.7368,20.8788,504090.58124598,0
+TXNM.US,D,20150904,000000,20.6402,20.6934,20.4293,20.5535,560795.64707313,0
+TXNM.US,D,20150908,000000,20.7802,21.0915,20.6856,21.0275,732850.06038839,0
+TXNM.US,D,20150909,000000,21.0827,21.1941,20.8265,20.8512,672163.05686788,0
+TXNM.US,D,20150910,000000,20.8334,21.0453,20.656,20.7024,556285.01683687,0
+TXNM.US,D,20150911,000000,20.6215,21.0611,20.5949,21.0611,436163.22975345,0
+TXNM.US,D,20150914,000000,21.1349,21.2769,21.0275,21.1852,502644.5411815,0
+TXNM.US,D,20150915,000000,21.2237,21.2769,21.0019,21.1852,469341.98480507,0
+TXNM.US,D,20150916,000000,21.1773,21.3912,21.0758,21.3172,741899.7342797,0
+TXNM.US,D,20150917,000000,21.3084,21.8622,21.1773,21.6484,725553.9003437,0
+TXNM.US,D,20150918,000000,21.4099,21.8149,21.4099,21.5744,897424.64120165,0
+TXNM.US,D,20150921,000000,21.6799,21.8622,21.6158,21.7223,389227.30617251,0
+TXNM.US,D,20150922,000000,21.6484,21.8218,21.4897,21.5478,554885.65596043,0
+TXNM.US,D,20150923,000000,21.5833,21.8385,21.4838,21.7557,388024.80969784,0
+TXNM.US,D,20150924,000000,21.6484,22.1548,21.6484,22.147,774324.51896786,0
+TXNM.US,D,20150925,000000,22.1628,22.6673,21.9952,22.3096,982000.22658753,0
+TXNM.US,D,20150928,000000,22.3609,22.752,22.3175,22.5757,1572774.0600362,0
+TXNM.US,D,20150929,000000,22.6437,23.0142,22.6269,22.9166,1631359.4853296,0
+TXNM.US,D,20150930,000000,23.0241,23.297,22.8841,23.2487,1140300.5156684,0
+TXNM.US,D,20151001,000000,23.2566,23.3226,22.6506,22.7678,1051374.6329095,0
+TXNM.US,D,20151002,000000,22.8841,22.9905,22.6368,22.9827,631625.22634422,0
+TXNM.US,D,20151005,000000,23.1295,23.3148,22.8486,23.297,731857.62025992,0
+TXNM.US,D,20151006,000000,23.2566,23.2566,22.9324,22.9827,566107.94162582,0
+TXNM.US,D,20151007,000000,22.9984,23.1235,22.9088,23.0408,717891.41014935,0
+TXNM.US,D,20151008,000000,22.9679,23.3148,22.9422,23.2487,868706.79290337,0
+TXNM.US,D,20151009,000000,23.2734,23.4143,23.0753,23.1295,692310.20033481,0
+TXNM.US,D,20151012,000000,23.1906,23.4566,23.1373,23.3414,1275196.2657686,0
+TXNM.US,D,20151013,000000,23.3414,23.5128,23.3226,23.3976,584688.28799832,0
+TXNM.US,D,20151014,000000,23.438,23.6212,23.2803,23.3226,409015.22284448,0
+TXNM.US,D,20151015,000000,23.4232,23.5384,23.1995,23.4902,1036901.0403202,0
+TXNM.US,D,20151016,000000,23.6311,23.6547,23.3325,23.3719,1170464.4040311,0
+TXNM.US,D,20151019,000000,23.3414,23.5966,23.2803,23.5966,614506.14151057,0
+TXNM.US,D,20151020,000000,23.5296,23.8538,23.4636,23.6459,497710.75395795,0
+TXNM.US,D,20151021,000000,23.8449,24.0844,23.5788,23.5966,663475.65406641,0
+TXNM.US,D,20151022,000000,23.6547,23.8883,23.6212,23.8351,355565.52300112,0
+TXNM.US,D,20151023,000000,23.773,23.8183,23.3148,23.3719,401174.1340176,0
+TXNM.US,D,20151026,000000,23.3976,23.8025,23.1235,23.7631,959921.98540641,0
+TXNM.US,D,20151027,000000,23.7385,24.0361,23.5966,23.8183,1187717.4378391,0
+TXNM.US,D,20151028,000000,23.773,24.0361,23.1659,23.5384,945922.28805223,0
+TXNM.US,D,20151029,000000,23.3966,23.572,22.9196,23.0536,774052.56195924,0
+TXNM.US,D,20151030,000000,23.8125,23.8125,23.0625,23.4714,1029714.4748908,0
+TXNM.US,D,20151102,000000,23.5464,23.6804,23.2133,23.3394,883487.85927485,0
+TXNM.US,D,20151103,000000,23.3029,23.5128,23.1217,23.4468,826648.84447332,0
+TXNM.US,D,20151104,000000,23.4626,23.7887,23.4626,23.6804,643557.84747988,0
+TXNM.US,D,20151105,000000,23.6321,23.7887,23.505,23.5128,409252.67784454,0
+TXNM.US,D,20151106,000000,23.1069,23.1069,22.2357,22.4427,1032470.5765155,0
+TXNM.US,D,20151109,000000,22.3175,22.8713,22.1696,22.8034,917927.96716868,0
+TXNM.US,D,20151110,000000,22.8624,23.3966,22.8624,23.3877,711393.87012624,0
+TXNM.US,D,20151111,000000,23.5384,23.8647,23.4143,23.7483,571706.39989655,0
+TXNM.US,D,20151112,000000,23.5296,23.9642,23.2547,23.2547,813829.31876476,0
+TXNM.US,D,20151113,000000,23.2714,23.6064,23.1069,23.1699,786513.87563779,0
+TXNM.US,D,20151116,000000,23.1531,23.505,23.0625,23.4902,654129.6688075,0
+TXNM.US,D,20151117,000000,23.4054,23.6064,23.2053,23.3029,1077038.0386856,0
+TXNM.US,D,20151118,000000,23.2783,23.7306,23.0793,23.6951,844018.57625147,0
+TXNM.US,D,20151119,000000,23.7139,24.0085,23.6143,23.9642,608966.53960738,0
+TXNM.US,D,20151120,000000,24.115,24.2894,24.0716,24.1554,596744.71045881,0
+TXNM.US,D,20151123,000000,24.115,24.2588,23.907,23.9543,631009.26401499,0
+TXNM.US,D,20151124,000000,23.8291,23.9799,23.6705,23.907,581291.86968545,0
+TXNM.US,D,20151125,000000,23.8913,23.8913,23.7139,23.8647,463642.05003858,0
+TXNM.US,D,20151127,000000,23.8913,24.039,23.8291,23.9297,208099.87937192,0
+TXNM.US,D,20151130,000000,24.249,24.4401,24.1554,24.2046,1034031.2850203,0
+TXNM.US,D,20151201,000000,24.2391,24.4963,24.2046,24.4805,611039.70441563,0
+TXNM.US,D,20151202,000000,24.381,24.3899,23.9987,24.0804,826991.83502896,0
+TXNM.US,D,20151203,000000,24.0154,24.0233,23.6804,23.7395,638095.36771347,0
+TXNM.US,D,20151204,000000,23.8045,24.1978,23.7306,24.1712,638077.10194423,0
+TXNM.US,D,20151207,000000,24.18,24.2588,24.0233,24.249,645263.6673735,0
+TXNM.US,D,20151208,000000,23.8381,24.3317,23.8381,24.18,402170.6332059,0
+TXNM.US,D,20151209,000000,24.0538,24.3317,23.8913,23.9297,495990.72735493,0
+TXNM.US,D,20151210,000000,23.9297,23.9297,23.4626,23.6321,657962.43605211,0
+TXNM.US,D,20151211,000000,23.3542,23.8991,23.2872,23.7651,646223.63502333,0
+TXNM.US,D,20151214,000000,23.8045,24.115,23.6892,23.7739,929697.21114618,0
+TXNM.US,D,20151215,000000,23.7957,24.249,23.7573,24.1554,891822.1238711,0
+TXNM.US,D,20151216,000000,24.249,24.7328,24.249,24.6727,668264.32990103,0
+TXNM.US,D,20151217,000000,24.6569,24.8658,24.5465,24.7407,838509.417297,0
+TXNM.US,D,20151218,000000,24.6146,24.8136,24.1554,24.6569,1705773.2144307,0
+TXNM.US,D,20151221,000000,24.783,24.8994,24.5465,24.7998,1054637.102248,0
+TXNM.US,D,20151222,000000,24.856,25.1231,24.5465,24.989,647187.66173299,0
+TXNM.US,D,20151223,000000,25.0827,25.6089,25.0423,25.5252,598424.14646354,0
+TXNM.US,D,20151224,000000,25.6651,25.7873,25.4315,25.6,248132.35694673,0
+TXNM.US,D,20151228,000000,25.5428,25.8011,25.471,25.7607,590241.08184595,0
+TXNM.US,D,20151229,000000,25.8759,26.0632,25.8325,25.9735,538034.46907558,0
+TXNM.US,D,20151230,000000,25.9676,26.0543,25.8415,25.9528,585020.11613943,0
+TXNM.US,D,20151231,000000,25.9429,25.9429,25.3487,25.5152,704196.14228244,0
+TXNM.US,D,20160104,000000,25.5576,25.5576,25.0334,25.1841,1156694.0435574,0
+TXNM.US,D,20160105,000000,25.2995,25.5428,24.8402,25.5152,692378.18958696,0
+TXNM.US,D,20160106,000000,25.3674,25.6651,25.2433,25.6178,623260.51879924,0
+TXNM.US,D,20160107,000000,25.3241,25.7173,25.2995,25.6651,962961.20645424,0
+TXNM.US,D,20160108,000000,25.7084,25.9903,25.6355,25.6995,1109773.3414508,0
+TXNM.US,D,20160111,000000,25.7607,25.9528,25.6089,25.8169,741935.25105322,0
+TXNM.US,D,20160112,000000,25.9085,25.9085,25.0747,25.399,1007259.7559105,0
+TXNM.US,D,20160113,000000,25.4078,25.5665,24.9733,25.0827,1014861.3602074,0
+TXNM.US,D,20160114,000000,25.0905,25.7429,24.9408,25.5912,1036220.1330337,0
+TXNM.US,D,20160115,000000,25.2235,25.5014,24.791,25.2069,898482.02628741,0
+TXNM.US,D,20160119,000000,25.2995,25.7173,25.2433,25.5014,982151.4265662,0
+TXNM.US,D,20160120,000000,25.4167,25.5784,24.4747,25.1161,1167006.0850559,0
+TXNM.US,D,20160121,000000,25.1231,25.2393,24.5702,24.6766,1036447.4403842,0
+TXNM.US,D,20160122,000000,24.7446,25.3458,24.6284,25.3261,689847.36578287,0
+TXNM.US,D,20160125,000000,25.3192,25.394,24.8846,24.924,524184.95693512,0
+TXNM.US,D,20160126,000000,25.059,25.5192,25.0481,25.2649,449151.20644496,0
+TXNM.US,D,20160127,000000,25.1487,25.5941,25.0728,25.3428,505563.00519937,0
+TXNM.US,D,20160128,000000,25.394,25.9893,25.2837,25.8829,544003.31655581,0
+TXNM.US,D,20160129,000000,26.075,26.4101,26.0287,26.4101,967578.38701102,0
+TXNM.US,D,20160201,000000,26.3785,26.9008,26.2662,26.5371,1283189.5693391,0
+TXNM.US,D,20160202,000000,26.5293,26.8654,26.4022,26.7313,844297.63661479,0
+TXNM.US,D,20160203,000000,26.8398,27.1659,26.6623,26.8732,1052354.8958585,0
+TXNM.US,D,20160204,000000,26.8298,26.9314,26.3519,26.7313,1022955.1255088,0
+TXNM.US,D,20160205,000000,26.5865,27.2851,26.2918,27.026,1181262.5179443,0
+TXNM.US,D,20160208,000000,27.0082,27.3177,26.7974,27.1029,1187574.3559802,0
+TXNM.US,D,20160209,000000,26.9826,27.3334,26.8298,27.159,1990491.9071565,0
+TXNM.US,D,20160210,000000,27.0339,27.2191,26.3184,27.0417,1245515.4055255,0
+TXNM.US,D,20160211,000000,27.0565,27.0929,26.5618,26.8298,862832.31856419,0
+TXNM.US,D,20160212,000000,26.7392,27.0565,26.414,26.6623,845493.02973477,0
+TXNM.US,D,20160216,000000,26.7894,26.891,26.5865,26.7894,516176.43189024,0
+TXNM.US,D,20160217,000000,26.822,26.8398,26.4101,26.5293,1170373.0751849,0
+TXNM.US,D,20160218,000000,26.5865,27.2753,26.4633,27.2093,795155.61401617,0
+TXNM.US,D,20160219,000000,27.1659,27.3581,26.9925,27.1107,674372.20018043,0
+TXNM.US,D,20160222,000000,27.1994,27.4606,26.9994,27.4359,546785.80206938,0
+TXNM.US,D,20160223,000000,27.2999,27.6222,27.159,27.4782,430514.03323485,0
+TXNM.US,D,20160224,000000,27.4359,27.7917,27.4359,27.6882,662939.85816883,0
+TXNM.US,D,20160225,000000,27.6468,28.0351,27.6133,27.9651,440907.25592993,0
+TXNM.US,D,20160226,000000,27.4054,27.698,26.6466,26.756,698886.8920246,0
+TXNM.US,D,20160229,000000,27.1659,27.1994,26.6712,26.8398,820254.81047588,0
+TXNM.US,D,20160301,000000,26.9826,27.1343,26.7096,26.959,726152.61166865,0
+TXNM.US,D,20160302,000000,26.8298,26.9875,26.3184,26.9668,673788.71032985,0
+TXNM.US,D,20160303,000000,26.9925,27.2822,26.6968,27.2713,872337.62192144,0
+TXNM.US,D,20160304,000000,27.0831,27.7325,26.9826,27.6557,752166.1113551,0
+TXNM.US,D,20160307,000000,27.562,27.905,27.4782,27.7552,544578.68828673,0
+TXNM.US,D,20160308,000000,27.7975,28.2016,27.6645,28.0094,1049347.1325243,0
+TXNM.US,D,20160309,000000,27.9917,28.313,27.8803,28.1434,790990.00386548,0
+TXNM.US,D,20160310,000000,28.1434,28.3031,27.4872,27.9996,691753.09437312,0
+TXNM.US,D,20160311,000000,28.107,28.2262,27.8409,27.9247,502808.93310462,0
+TXNM.US,D,20160314,000000,27.9415,28.041,27.7394,27.9503,749639.34661083,0
+TXNM.US,D,20160315,000000,27.8409,28.1938,27.7975,28.0577,804796.89587772,0
+TXNM.US,D,20160316,000000,28.0508,28.313,27.6557,28.1524,582227.48297629,0
+TXNM.US,D,20160317,000000,28.1938,28.4293,28.041,28.379,690358.80732147,0
+TXNM.US,D,20160318,000000,28.379,28.379,27.9917,28.1524,1294749.7717353,0
+TXNM.US,D,20160321,000000,28.1434,28.179,27.7552,28.041,538992.40719549,0
+TXNM.US,D,20160322,000000,28.041,28.179,27.7818,27.8498,813543.15504673,0
+TXNM.US,D,20160323,000000,27.8498,28.169,27.6557,27.9651,452528.34422365,0
+TXNM.US,D,20160324,000000,27.63,28.0853,27.63,27.9996,830871.28146162,0
+TXNM.US,D,20160328,000000,28.0262,28.1938,27.8222,27.9917,654930.31835899,0
+TXNM.US,D,20160329,000000,27.9828,28.4805,27.9287,28.4717,609139.04965016,0
+TXNM.US,D,20160330,000000,28.5465,28.648,28.243,28.3455,365858.28396541,0
+TXNM.US,D,20160331,000000,28.3869,28.4805,28.2223,28.3543,528356.65567555,0
+TXNM.US,D,20160401,000000,28.2262,28.5307,28.041,28.3947,449109.6010817,0
+TXNM.US,D,20160404,000000,28.4717,28.4953,28.0577,28.2194,505165.21733602,0
+TXNM.US,D,20160405,000000,28.1434,28.2194,27.4684,27.4782,678536.79556616,0
+TXNM.US,D,20160406,000000,27.427,27.5306,27.2654,27.427,469660.62100173,0
+TXNM.US,D,20160407,000000,27.3324,27.6566,27.2802,27.4684,777838.65001581,0
+TXNM.US,D,20160408,000000,27.6143,27.9089,27.568,27.7571,779920.94770867,0
+TXNM.US,D,20160411,000000,27.7661,27.9523,27.4684,27.5306,418552.99868036,0
+TXNM.US,D,20160412,000000,27.5128,27.7571,27.4606,27.6143,453763.31317696,0
+TXNM.US,D,20160413,000000,27.7079,27.7483,27.1599,27.3876,585382.38722927,0
+TXNM.US,D,20160414,000000,27.3324,27.5048,27.1727,27.3522,630575.95937812,0
+TXNM.US,D,20160415,000000,27.3689,27.5956,27.2349,27.5384,464855.70892779,0
+TXNM.US,D,20160418,000000,27.4122,27.6744,27.0713,27.6566,375584.8060834,0
+TXNM.US,D,20160419,000000,27.6566,27.7296,27.2911,27.496,467455.536749,0
+TXNM.US,D,20160420,000000,27.5128,27.5128,26.818,26.8702,605098.25558925,0
+TXNM.US,D,20160421,000000,26.7589,26.7589,25.9213,25.9301,899464.3187663,0
+TXNM.US,D,20160422,000000,26.0139,26.1666,25.9548,26.1154,716480.88685836,0
+TXNM.US,D,20160425,000000,26.0306,26.2188,25.9962,26.209,523460.41475545,0
+TXNM.US,D,20160426,000000,26.1922,26.3795,26.0829,26.1666,545076.93788089,0
+TXNM.US,D,20160427,000000,26.2278,26.682,26.1223,26.5717,587596.60436662,0
+TXNM.US,D,20160428,000000,26.3292,26.6288,26.1666,26.5471,748976.70509356,0
+TXNM.US,D,20160429,000000,26.2366,26.8526,26.148,26.818,953713.65339621,0
+TXNM.US,D,20160502,000000,26.8624,27.5168,26.7422,27.3245,973954.15523922,0
+TXNM.US,D,20160503,000000,27.3522,27.496,27.2171,27.427,636517.40820449,0
+TXNM.US,D,20160504,000000,27.3245,28.0301,27.3068,27.8341,787517.47818079,0
+TXNM.US,D,20160505,000000,27.8084,28.1552,27.5306,27.6566,607960.90753446,0
+TXNM.US,D,20160506,000000,27.5808,27.7375,27.1807,27.6478,694338.71548493,0
+TXNM.US,D,20160509,000000,27.6744,27.9375,27.563,27.8163,489240.5108574,0
+TXNM.US,D,20160510,000000,27.9611,28.0134,27.7483,27.8617,396682.78431554,0
+TXNM.US,D,20160511,000000,27.9188,28.0804,27.7345,27.9858,548201.39918514,0
+TXNM.US,D,20160512,000000,27.9188,28.3514,27.8341,28.1652,591978.35945326,0
+TXNM.US,D,20160513,000000,28.112,28.2154,27.8251,27.9454,528732.11870985,0
+TXNM.US,D,20160516,000000,27.8873,28.0242,27.6823,27.8873,478522.56337589,0
+TXNM.US,D,20160517,000000,27.7345,27.8341,26.9885,27.1413,640891.04517147,0
+TXNM.US,D,20160518,000000,26.9885,27.3788,26.5263,26.6337,763787.1996488,0
+TXNM.US,D,20160519,000000,26.4801,27.0753,26.4111,27.0299,610760.6440523,0
+TXNM.US,D,20160520,000000,27.09,27.09,26.7688,27.0053,801916.99292824,0
+TXNM.US,D,20160523,000000,27.022,27.0624,26.7254,26.7352,463024.05817944,0
+TXNM.US,D,20160524,000000,26.7422,28.037,26.7422,27.2911,689518.58193662,0
+TXNM.US,D,20160525,000000,27.1087,27.2743,26.886,26.9787,425502.10910958,0
+TXNM.US,D,20160526,000000,26.955,27.3374,26.9402,27.2989,300262.8623453,0
+TXNM.US,D,20160527,000000,27.3167,27.4872,27.2773,27.4526,309911.24756155,0
+TXNM.US,D,20160531,000000,27.4606,27.8429,27.2831,27.8005,744212.38361792,0
+TXNM.US,D,20160601,000000,27.7927,28.0301,27.7611,27.9375,395398.0918793,0
+TXNM.US,D,20160602,000000,27.8341,28.1386,27.7571,28.1386,645112.46739483,0
+TXNM.US,D,20160603,000000,28.4371,28.7485,28.4095,28.6559,468546.40907836,0
+TXNM.US,D,20160606,000000,28.647,28.7998,28.4933,28.6559,443662.34278965,0
+TXNM.US,D,20160607,000000,28.647,28.7653,28.5711,28.6057,326856.80758745,0
+TXNM.US,D,20160608,000000,28.5869,29.0353,28.4903,29.0116,910864.18829927,0
+TXNM.US,D,20160609,000000,28.9683,29.3339,28.9604,29.2649,371159.41610358,0
+TXNM.US,D,20160610,000000,29.2561,29.4768,29.1289,29.1545,666790.89118268,0
+TXNM.US,D,20160613,000000,29.1713,29.4906,28.9752,29.0274,506194.18900296,0
+TXNM.US,D,20160614,000000,29.0274,29.1989,28.8412,29.1457,501895.64464283,0
+TXNM.US,D,20160615,000000,29.1713,29.1891,28.6983,28.7742,566789.8636773,0
+TXNM.US,D,20160616,000000,28.7406,28.918,28.6145,28.7071,1007429.2216584,0
+TXNM.US,D,20160617,000000,28.5791,28.6323,28.3002,28.5021,1899837.879675,0
+TXNM.US,D,20160620,000000,28.5711,28.6786,28.2066,28.4607,583370.10831848,0
+TXNM.US,D,20160621,000000,28.5021,28.6727,28.2568,28.5297,472657.22192133,0
+TXNM.US,D,20160622,000000,28.5297,28.5869,28.2272,28.24,449477.96076129,0
+TXNM.US,D,20160623,000000,28.3839,28.4697,28.24,28.4697,644370.67421087,0
+TXNM.US,D,20160624,000000,28.0892,28.783,28.0892,28.5534,971485.23209754,0
+TXNM.US,D,20160627,000000,28.5377,29.0442,28.4174,28.9358,644168.73598432,0
+TXNM.US,D,20160628,000000,28.9929,29.1201,28.5967,28.9683,749317.66611929,0
+TXNM.US,D,20160629,000000,29.1634,29.2817,29.0195,29.1289,521921.01631486,0
+TXNM.US,D,20160630,000000,29.2057,30.0188,29.1457,30.001,937863.02475948,0
+TXNM.US,D,20160701,000000,30.137,30.2543,29.5093,29.8325,598424.14646354,0
+TXNM.US,D,20160705,000000,29.9173,30.3991,29.7981,30.3903,886760.4762629,0
+TXNM.US,D,20160706,000000,30.4071,30.6011,30.1538,30.5193,789096.45245472,0
+TXNM.US,D,20160707,000000,30.4937,30.4937,29.7625,29.7724,724111.91933904,0
+TXNM.US,D,20160708,000000,29.6709,29.8857,29.461,29.8651,788296.81766818,0
+TXNM.US,D,20160711,000000,29.7724,29.7724,29.3428,29.7143,998405.93165602,0
+TXNM.US,D,20160712,000000,29.5093,29.6492,29.2107,29.2305,994774.087873,0
+TXNM.US,D,20160713,000000,29.4906,29.5704,29.3575,29.3733,718705.25164529,0
+TXNM.US,D,20160714,000000,29.1457,29.3822,28.8678,28.8914,745032.31370361,0
+TXNM.US,D,20160715,000000,28.9683,29.1457,28.8914,29.0028,722663.84974464,0
+TXNM.US,D,20160718,000000,29.0028,29.1201,28.8086,28.8412,508353.60883259,0
+TXNM.US,D,20160719,000000,28.9092,28.918,28.7653,28.8766,399300.87790598,0
+TXNM.US,D,20160720,000000,28.8412,28.918,28.5869,28.5967,357229.73753148,0
+TXNM.US,D,20160721,000000,28.5967,28.7998,28.4529,28.783,506957.29225102,0
+TXNM.US,D,20160722,000000,28.713,29.2057,28.713,29.1201,326001.36072825,0
+TXNM.US,D,20160725,000000,29.1033,29.1713,28.8589,29.0974,364131.15400769,0
+TXNM.US,D,20160726,000000,29.1634,29.2305,28.85,29.0619,571979.37167013,0
+TXNM.US,D,20160727,000000,28.918,29.0274,28.4864,28.6786,719016.78448725,0
+TXNM.US,D,20160728,000000,28.6559,28.85,28.6342,28.783,515906.50441154,0
+TXNM.US,D,20160729,000000,28.7653,29.1496,28.713,29.0875,667349.01190933,0
+TXNM.US,D,20160801,000000,28.9752,29.2107,28.8836,29.1801,461574.97382008,0
+TXNM.US,D,20160802,000000,29.0619,29.0974,28.7071,28.8589,435993.76400555,0
+TXNM.US,D,20160803,000000,28.8322,28.85,28.3435,28.5199,589524.65778594,0
+TXNM.US,D,20160804,000000,28.5711,28.7338,28.4785,28.5111,514316.36772308,0
+TXNM.US,D,20160805,000000,28.2814,28.4263,27.7523,27.8035,890907.82064436,0
+TXNM.US,D,20160808,000000,27.2349,28.2637,27.2349,28.0262,1313223.5677872,0
+TXNM.US,D,20160809,000000,27.9503,28.5159,27.9503,28.2726,916571.22642046,0
+TXNM.US,D,20160810,000000,28.3583,28.4785,28.2302,28.4607,517800.0558223,0
+TXNM.US,D,20160811,000000,28.4441,28.5711,28.3179,28.5021,585237.27584035,0
+TXNM.US,D,20160812,000000,28.6795,28.8264,28.6293,28.6727,395580.74957166,0
+TXNM.US,D,20160815,000000,28.6667,28.7081,27.9139,27.9139,831899.23836361,0
+TXNM.US,D,20160816,000000,27.8389,27.8389,27.2703,27.3965,809842.30724659,0
+TXNM.US,D,20160817,000000,27.2999,27.8203,26.9688,27.8035,797110.05132439,0
+TXNM.US,D,20160818,000000,27.7375,28.4441,27.7118,28.4361,649586.56609261,0
+TXNM.US,D,20160819,000000,28.3751,28.4085,27.9326,28.109,639215.66822659,0
+TXNM.US,D,20160822,000000,28.172,28.4165,28.1011,28.3415,277871.0587923,0
+TXNM.US,D,20160823,000000,28.4519,28.5534,28.2056,28.2134,442557.26375089,0
+TXNM.US,D,20160824,000000,28.1956,28.2056,27.9237,28.0587,815589.93596609,0
+TXNM.US,D,20160825,000000,28.1366,28.2302,27.8527,27.974,799536.35433786,0
+TXNM.US,D,20160826,000000,27.9996,28.181,27.0792,27.1727,704561.45766715,0
+TXNM.US,D,20160829,000000,27.226,27.4704,27.1561,27.4458,510324.28238013,0
+TXNM.US,D,20160830,000000,27.3699,27.5236,26.9688,27.0033,325987.15401885,0
+TXNM.US,D,20160831,000000,27.0289,27.1167,26.893,27.0891,404046.93361238,0
+TXNM.US,D,20160901,000000,27.0526,27.1599,26.815,26.893,446031.8189655,0
+TXNM.US,D,20160902,000000,26.9097,27.3798,26.9097,27.3531,501597.30374532,0
+TXNM.US,D,20160906,000000,27.4802,27.7118,27.4122,27.6261,399160.84034184,0
+TXNM.US,D,20160907,000000,27.5985,27.9503,27.4458,27.7375,572842.936649,0
+TXNM.US,D,20160908,000000,27.6675,27.8951,27.6586,27.8833,281681.50120784,0
+TXNM.US,D,20160909,000000,27.5896,27.6162,26.824,26.8318,640126.92715845,0
+TXNM.US,D,20160912,000000,26.6968,27.226,26.6791,27.1975,547736.63683458,0
+TXNM.US,D,20160913,000000,27.1225,27.1403,26.6456,26.8594,644218.45946724,0
+TXNM.US,D,20160914,000000,27.0201,27.1727,26.6042,26.6791,490878.34149886,0
+TXNM.US,D,20160915,000000,26.6791,27.226,26.5855,27.1975,643489.85822773,0
+TXNM.US,D,20160916,000000,27.1727,27.6586,26.893,27.633,955068.36461451,0
+TXNM.US,D,20160919,000000,27.703,28.1277,27.6842,28.1277,484209.30619793,0
+TXNM.US,D,20160920,000000,28.5791,28.8746,28.3652,28.5455,844695.42447814,0
+TXNM.US,D,20160921,000000,28.5791,29.1753,28.5111,29.1496,494480.75709811,0
+TXNM.US,D,20160922,000000,29.3211,29.6443,29.1595,29.5773,686560.5420854,0
+TXNM.US,D,20160923,000000,29.4502,29.7291,29.3299,29.4068,530934.1586677,0
+TXNM.US,D,20160926,000000,29.4068,29.6788,29.2521,29.4502,345965.84650283,0
+TXNM.US,D,20160927,000000,29.533,29.7468,28.916,28.9564,442236.59802431,0
+TXNM.US,D,20160928,000000,29.057,29.0915,28.5879,28.7081,692222.93054845,0
+TXNM.US,D,20160929,000000,28.5977,28.6569,28.0094,28.3248,781929.16755964,0
+TXNM.US,D,20160930,000000,28.0774,28.4697,27.6941,27.8833,965761.95773703,0
+TXNM.US,D,20161003,000000,27.7434,27.7779,27.2437,27.5068,766843.6717009,0
+TXNM.US,D,20161004,000000,28.0183,28.0183,26.6535,26.9264,735605.1472481,0
+TXNM.US,D,20161005,000000,26.9688,27.226,26.7865,26.7993,652072.74023857,0
+TXNM.US,D,20161006,000000,26.5766,26.8416,26.3983,26.7826,610866.17960789,0
+TXNM.US,D,20161007,000000,26.9866,27.1885,26.5431,26.55,646991.81209618,0
+TXNM.US,D,20161010,000000,26.6288,27.0526,26.5539,27.0289,739570.84870215,0
+TXNM.US,D,20161011,000000,26.9944,26.9944,26.4307,26.6121,428040.03626837,0
+TXNM.US,D,20161012,000000,26.6456,26.953,26.6456,26.884,335808.04927789,0
+TXNM.US,D,20161013,000000,26.9097,27.5324,26.884,27.2605,506712.73389626,0
+TXNM.US,D,20161014,000000,27.1314,27.4054,27.0112,27.1077,323437.04968056,0
+TXNM.US,D,20161017,000000,27.1807,27.4162,27.1807,27.3531,249219.17021625,0
+TXNM.US,D,20161018,000000,27.4802,27.6941,27.1599,27.5236,362074.22543876,0
+TXNM.US,D,20161019,000000,27.4369,27.6941,27.2703,27.6498,425305.24470781,0
+TXNM.US,D,20161020,000000,27.6941,27.7375,27.4369,27.4369,474012.94790461,0
+TXNM.US,D,20161021,000000,27.226,27.4576,27.0526,27.1807,587873.63520003,0
+TXNM.US,D,20161024,000000,27.4369,27.4802,26.9264,27.226,572650.13130707,0
+TXNM.US,D,20161025,000000,27.1807,27.2703,26.9264,27.1807,1008864.0993084,0
+TXNM.US,D,20161026,000000,27.1403,27.2023,26.7993,27.1807,904116.00133165,0
+TXNM.US,D,20161027,000000,27.1157,27.3265,26.9412,27.1975,1089723.6154198,0
+TXNM.US,D,20161028,000000,27.7995,28.0991,27.0723,27.4142,1293433.6215854,0
+TXNM.US,D,20161031,000000,27.5434,28.5307,27.3718,28.1868,1333414.3461474,0
+TXNM.US,D,20161101,000000,28.1434,28.2716,27.5857,27.7995,755642.69609962,0
+TXNM.US,D,20161102,000000,27.7562,27.8429,27.2437,27.4142,651227.44102894,0
+TXNM.US,D,20161103,000000,27.2841,27.7148,27.1975,27.5,359880.30360057,0
+TXNM.US,D,20161104,000000,27.5,27.9287,27.3718,27.3718,543027.11266666,0
+TXNM.US,D,20161107,000000,27.6714,28.0991,27.1975,28.0991,747567.19656754,0
+TXNM.US,D,20161108,000000,28.1868,28.7012,28.1366,28.4873,647556.02141258,0
+TXNM.US,D,20161109,000000,27.8883,28.1868,27.5434,27.7995,790664.26431411,0
+TXNM.US,D,20161110,000000,27.7148,27.7995,26.5549,27.3265,865800.50606499,0
+TXNM.US,D,20161111,000000,27.3718,27.8883,27.3265,27.6714,1431507.6155326,0
+TXNM.US,D,20161114,000000,27.5857,27.7148,26.9008,27.1157,1492819.7142669,0
+TXNM.US,D,20161115,000000,27.1561,27.7562,27.0693,27.7562,603535.51755464,0
+TXNM.US,D,20161116,000000,27.8429,28.0568,27.1975,27.5857,799732.20397466,0
+TXNM.US,D,20161117,000000,27.5,27.7995,27.5,27.6714,499250.15239854,0
+TXNM.US,D,20161118,000000,27.63,27.9287,27.5,27.63,637336.32352522,0
+TXNM.US,D,20161121,000000,27.7562,27.971,27.5857,27.7995,700143.17104203,0
+TXNM.US,D,20161122,000000,27.8429,28.0568,27.6714,27.9287,607638.21227796,0
+TXNM.US,D,20161123,000000,27.5857,28.0568,27.5857,27.8429,566992.8166688,0
+TXNM.US,D,20161125,000000,27.971,28.3169,27.971,28.2716,280993.49056664,0
+TXNM.US,D,20161128,000000,28.4441,28.7012,28.3583,28.5721,758703.22721154,0
+TXNM.US,D,20161129,000000,28.5307,28.7012,28.2499,28.4007,840710.4424899,0
+TXNM.US,D,20161130,000000,27.971,28.0163,27.0693,27.1157,894525.45771797,0
+TXNM.US,D,20161201,000000,26.9412,27.0693,26.5993,26.8122,864827.34647071,0
+TXNM.US,D,20161202,000000,26.7717,27.2841,26.683,26.9846,994428.05302248,0
+TXNM.US,D,20161205,000000,26.9846,27.1561,26.6426,27.1157,583993.17400241,0
+TXNM.US,D,20161206,000000,27.0693,27.2841,26.7274,27.1157,778062.91307143,0
+TXNM.US,D,20161207,000000,27.3265,27.6626,27.1561,27.5,884953.17987353,0
+TXNM.US,D,20161208,000000,27.2841,27.971,27.0693,27.971,743645.13000666,0
+TXNM.US,D,20161209,000000,27.9287,28.4441,27.8883,28.3169,919060.44486129,0
+TXNM.US,D,20161212,000000,28.1868,28.6352,28.1868,28.4873,789612.96781811,0
+TXNM.US,D,20161213,000000,28.8736,29.0432,28.4873,28.6175,1008856.9959537,0
+TXNM.US,D,20161214,000000,28.8284,29.0432,27.8429,27.9287,1056448.4576972,0
+TXNM.US,D,20161215,000000,27.9287,28.3169,27.6714,28.1434,962701.4266251,0
+TXNM.US,D,20161216,000000,28.3583,28.9584,28.3169,28.788,1336757.9966824,0
+TXNM.US,D,20161219,000000,28.915,29.1299,28.7456,29.0432,538289.17507992,0
+TXNM.US,D,20161220,000000,28.915,29.1299,28.7456,28.8284,812531.43438407,0
+TXNM.US,D,20161221,000000,28.8284,29.2157,28.8284,28.9584,672779.0191971,0
+TXNM.US,D,20161222,000000,28.915,29.3014,28.8736,29.259,583693.81833993,0
+TXNM.US,D,20161223,000000,29.259,29.3536,29.1299,29.2157,264248.85400233,0
+TXNM.US,D,20161227,000000,29.2157,29.4728,29.0432,29.3861,318671.71343997,0
+TXNM.US,D,20161228,000000,29.4314,29.4314,28.915,29.0018,437407.3315914,0
+TXNM.US,D,20161229,000000,29.0432,29.4728,29.0018,29.3861,253216.32938399,0
+TXNM.US,D,20161230,000000,29.3447,29.6216,29.259,29.4314,759821.49819475,0
+TXNM.US,D,20170103,000000,29.4728,29.4728,29.0875,29.1643,780205.08189678,0
+TXNM.US,D,20170104,000000,29.259,29.6443,29.259,29.5162,820345.1245571,0
+TXNM.US,D,20170105,000000,29.1299,29.601,28.9584,29.3447,823074.84229287,0
+TXNM.US,D,20170106,000000,29.259,29.7093,29.2157,29.5596,549416.07283931,0
+TXNM.US,D,20170109,000000,29.601,29.6443,29.0432,29.2157,862837.39238898,0
+TXNM.US,D,20170110,000000,29.1299,29.4728,28.8736,29.4728,958917.36809845,0
+TXNM.US,D,20170111,000000,29.4314,29.8167,29.3447,29.7291,639080.70448723,0
+TXNM.US,D,20170112,000000,29.6886,29.8167,29.259,29.5162,484888.18395453,0
+TXNM.US,D,20170113,000000,29.4728,29.6886,29.1723,29.3861,546767.53630014,0
+TXNM.US,D,20170117,000000,29.5162,29.7734,29.3861,29.601,464411.24187639,0
+TXNM.US,D,20170118,000000,29.5162,29.7734,29.4088,29.601,516032.33526628,0
+TXNM.US,D,20170119,000000,29.5526,29.6374,28.8618,28.9032,779860.06181123,0
+TXNM.US,D,20170120,000000,28.99,29.3782,28.99,29.2935,676019.16370652,0
+TXNM.US,D,20170123,000000,29.2501,29.466,28.9476,29.0767,291116.78578302,0
+TXNM.US,D,20170124,000000,29.0323,29.2501,28.9032,29.0323,514900.87233862,0
+TXNM.US,D,20170125,000000,29.0767,29.0767,28.8372,28.9476,379882.33567856,0
+TXNM.US,D,20170126,000000,28.8618,29.1201,28.8166,29.0323,415679.18432062,0
+TXNM.US,D,20170127,000000,29.1201,29.4236,28.9476,29.2501,954226.10969976,0
+TXNM.US,D,20170130,000000,29.2935,29.3359,28.9032,29.0323,614583.26364735,0
+TXNM.US,D,20170131,000000,28.99,29.8119,28.99,29.7261,1020113.7836276,0
+TXNM.US,D,20170201,000000,29.5084,29.7675,29.1595,29.4236,602569.46131507,0
+TXNM.US,D,20170202,000000,29.5526,30.0276,29.3782,30.0276,694260.57858319,0
+TXNM.US,D,20170203,000000,30.1134,30.2858,29.8975,30.2858,810879.3970332,0
+TXNM.US,D,20170206,000000,30.2415,30.4149,30.0276,30.1578,740781.46329649,0
+TXNM.US,D,20170207,000000,30.2415,30.3942,30.1134,30.2858,669522.63844837,0
+TXNM.US,D,20170208,000000,30.3745,30.7618,30.1578,30.3745,809236.49256694,0
+TXNM.US,D,20170209,000000,30.2858,30.5037,29.9409,30.0276,671751.06229512,0
+TXNM.US,D,20170210,000000,29.9833,30.3312,29.9833,30.2415,608428.71417988,0
+TXNM.US,D,20170213,000000,30.2858,30.4149,30.1134,30.2415,426129.23385333,0
+TXNM.US,D,20170214,000000,30.1578,30.2415,29.8543,30.1578,362972.29242618,0
+TXNM.US,D,20170215,000000,29.8543,29.9833,29.6374,29.8975,542169.63627754,0
+TXNM.US,D,20170216,000000,29.8975,30.3745,29.8975,30.3745,581089.9314589,0
+TXNM.US,D,20170217,000000,30.4593,30.545,30.1578,30.3312,644678.147993,0
+TXNM.US,D,20170221,000000,30.3745,30.5893,30.2,30.545,765533.61014072,0
+TXNM.US,D,20170222,000000,30.4593,30.545,30.1578,30.3312,711591.74929296,0
+TXNM.US,D,20170223,000000,30.3745,30.6751,30.2415,30.5037,777830.53189615,0
+TXNM.US,D,20170224,000000,30.5893,30.8496,30.4593,30.8062,614230.12544212,0
+TXNM.US,D,20170227,000000,30.5893,31.1521,30.4149,31.1521,842086.46377232,0
+TXNM.US,D,20170228,000000,30.9796,31.625,30.8496,31.3669,1025018.1426674,0
+TXNM.US,D,20170301,000000,30.9352,31.497,30.8062,31.3215,1129159.4111995,0
+TXNM.US,D,20170302,000000,31.2377,31.7561,31.1521,31.3669,577025.79780396,0
+TXNM.US,D,20170303,000000,31.2377,31.497,31.1097,31.3669,937022.79937464,0
+TXNM.US,D,20170306,000000,31.3215,31.6684,31.1925,31.5394,617941.12089184,0
+TXNM.US,D,20170307,000000,31.5394,31.6684,31.4102,31.4536,560224.33440203,0
+TXNM.US,D,20170308,000000,31.1097,31.3215,30.9352,30.9796,699303.96042215,0
+TXNM.US,D,20170309,000000,31.0643,31.2811,30.89,30.89,504879.05361799,0
+TXNM.US,D,20170310,000000,30.9352,31.2811,30.89,31.1925,507806.65052049,0
+TXNM.US,D,20170313,000000,31.1925,31.4536,31.1097,31.3215,353486.26960313,0
+TXNM.US,D,20170314,000000,31.3215,31.497,31.1521,31.2811,420916.38626647,0
+TXNM.US,D,20170315,000000,31.2811,31.9709,31.2811,31.7128,791471.00245535,0
+TXNM.US,D,20170316,000000,31.6684,31.6684,31.1925,31.3669,535043.95674572,0
+TXNM.US,D,20170317,000000,31.5836,32.3829,31.3669,32.2312,1616337.9196632,0
+TXNM.US,D,20170320,000000,32.1878,32.3602,31.7128,31.7561,629380.56625814,0
+TXNM.US,D,20170321,000000,31.8862,32.4459,31.7128,32.1878,621384.21839276,0
+TXNM.US,D,20170322,000000,32.3602,32.6627,32.1454,32.2312,420127.91389446,0
+TXNM.US,D,20170323,000000,32.1878,32.6627,32.1454,32.2312,428950.28043528,0
+TXNM.US,D,20170324,000000,32.2744,32.6627,32.2312,32.4913,322856.60412484,0
+TXNM.US,D,20170327,000000,32.4913,32.7485,32.2744,32.4459,333449.73551657,0
+TXNM.US,D,20170328,000000,32.3602,32.5761,32.1878,32.4459,455016.54789952,0
+TXNM.US,D,20170329,000000,32.3178,32.4913,31.9709,32.1,726114.05060027,0
+TXNM.US,D,20170330,000000,32.0577,32.0577,31.6684,31.9709,456521.44433155,0
+TXNM.US,D,20170331,000000,31.8862,32.2312,31.7985,31.9709,669117.74723031,0
+TXNM.US,D,20170403,000000,31.9285,32.0577,31.7128,32.0577,1009377.5703769,0
+TXNM.US,D,20170404,000000,31.9285,32.3602,31.9285,32.2312,573852.62778175,0
+TXNM.US,D,20170405,000000,32.2312,32.4913,32.0153,32.4459,774265.66260033,0
+TXNM.US,D,20170406,000000,32.3178,32.7061,32.1,32.6193,1060425.3215658,0
+TXNM.US,D,20170407,000000,32.6627,32.8352,32.3602,32.4459,836450.45919816,0
+TXNM.US,D,20170410,000000,32.3602,32.6193,32.2744,32.5327,675759.38387739,0
+TXNM.US,D,20170411,000000,32.4459,32.7061,32.4026,32.6193,583105.25466456,0
+TXNM.US,D,20170412,000000,32.5761,33.0086,32.4026,32.9229,502476.09019854,0
+TXNM.US,D,20170413,000000,32.9643,32.9643,32.3178,32.3178,878588.57405986,0
+TXNM.US,D,20170417,000000,32.2744,32.8352,32.2744,32.8352,429856.46554236,0
+TXNM.US,D,20170418,000000,32.8776,32.9643,32.6193,32.8776,441701.81689168,0
+TXNM.US,D,20170419,000000,32.7485,32.7938,32.3178,32.4026,740965.13575381,0
+TXNM.US,D,20170420,000000,32.4459,32.5761,32.1,32.4459,637560.58658084,0
+TXNM.US,D,20170421,000000,32.2312,32.7485,32.2312,32.6193,909487.15225189,0
+TXNM.US,D,20170424,000000,32.6193,33.0086,32.5327,32.8776,591817.01182501,0
+TXNM.US,D,20170425,000000,32.7938,32.9643,32.7268,32.8352,506462.08695175,0
+TXNM.US,D,20170426,000000,32.7938,33.0943,32.6627,32.8776,505826.84408833,0
+TXNM.US,D,20170427,000000,32.9584,33.0904,32.7426,32.8283,691501.43266365,0
+TXNM.US,D,20170428,000000,32.5247,33.3831,32.3513,32.3937,703897.80138491,0
+TXNM.US,D,20170501,000000,32.4371,32.5681,31.8941,32.176,1014164.2166816,0
+TXNM.US,D,20170502,000000,32.2222,32.4371,31.8941,32.0449,1088290.7672997,0
+TXNM.US,D,20170503,000000,32.0449,32.0912,31.7423,32.0025,831648.5914191,0
+TXNM.US,D,20170504,000000,31.9591,32.1109,31.7423,32.0912,608258.23366702,0
+TXNM.US,D,20170505,000000,32.176,32.7869,32.176,32.7426,1074119.5746677,0
+TXNM.US,D,20170508,000000,32.6559,32.8283,32.2222,32.5681,737947.2247701,0
+TXNM.US,D,20170509,000000,32.5247,32.5681,31.7837,31.9591,1084550.3436662,0
+TXNM.US,D,20170510,000000,31.9591,32.1336,31.7837,31.9591,673025.60708179,0
+TXNM.US,D,20170511,000000,31.8725,32.0025,31.698,32.0025,488065.41303657,0
+TXNM.US,D,20170512,000000,32.0025,32.2626,31.9591,32.1336,404060.12555683,0
+TXNM.US,D,20170515,000000,32.1336,32.2636,31.9157,32.0449,756448.4194759,0
+TXNM.US,D,20170516,000000,32.1336,32.2222,31.8725,31.9157,734605.60376493,0
+TXNM.US,D,20170517,000000,31.9157,32.0025,31.698,31.7423,700848.43268751,0
+TXNM.US,D,20170518,000000,31.7423,32.0449,31.5028,31.698,942817.10728217,0
+TXNM.US,D,20170519,000000,31.7837,31.7837,31.3491,31.5698,908612.42485849,0
+TXNM.US,D,20170522,000000,31.5698,31.9591,31.3077,31.9591,669691.08943132,0
+TXNM.US,D,20170523,000000,32.5247,32.6125,32.5247,32.5247,803978.99532195,0
+TXNM.US,D,20170524,000000,32.6559,32.85,32.4371,32.6559,553042.84279754,0
+TXNM.US,D,20170525,000000,32.6982,32.9584,32.4834,32.8283,621878.40892708,0
+TXNM.US,D,20170526,000000,32.8283,33.0037,32.7426,32.7869,340496.26338171,0
+TXNM.US,D,20170530,000000,32.7869,33.1347,32.6982,33.0904,691720.62189447,0
+TXNM.US,D,20170531,000000,33.1347,33.4816,33.0037,33.4816,629384.62531797,0
+TXNM.US,D,20170601,000000,33.4816,33.7438,33.1347,33.6975,688782.87734241,0
+TXNM.US,D,20170602,000000,33.9576,34.3952,33.6108,34.2208,670619.59936746,0
+TXNM.US,D,20170605,000000,34.2208,34.3064,33.6975,33.8275,675023.67928317,0
+TXNM.US,D,20170606,000000,33.7871,33.9576,33.6108,33.7871,625404.71715451,0
+TXNM.US,D,20170607,000000,33.8739,34.3488,33.7871,34.266,647783.32876306,0
+TXNM.US,D,20170608,000000,34.266,34.266,33.8275,34.0473,789586.58392921,0
+TXNM.US,D,20170609,000000,34.0473,34.266,33.8275,34.1774,636376.3558754,0
+TXNM.US,D,20170612,000000,34.266,34.3488,33.6541,34.0473,639499.80241469,0
+TXNM.US,D,20170613,000000,33.9576,34.134,33.7871,34.0887,487071.95814314,0
+TXNM.US,D,20170614,000000,34.3064,34.4789,34.0019,34.266,538863.53204589,0
+TXNM.US,D,20170615,000000,34.0473,34.3488,34.0473,34.266,567875.66218186,0
+TXNM.US,D,20170616,000000,33.9576,34.7401,33.795,34.6553,1489309.6422788,0
+TXNM.US,D,20170619,000000,34.6553,34.7874,34.4789,34.7401,774346.84379693,0
+TXNM.US,D,20170620,000000,34.7401,34.8712,34.61,34.7874,486595.0186131,0
+TXNM.US,D,20170621,000000,34.6987,34.8288,34.5253,34.61,678746.85191237,0
+TXNM.US,D,20170622,000000,34.5695,34.7401,34.4907,34.61,621213.73787988,0
+TXNM.US,D,20170623,000000,34.4789,34.6553,34.3064,34.3064,906442.85737928,0
+TXNM.US,D,20170626,000000,34.4789,34.6553,34.266,34.3952,448159.78108145,0
+TXNM.US,D,20170627,000000,34.266,34.4789,34.0473,34.134,588014.68752912,0
+TXNM.US,D,20170628,000000,34.2208,34.266,34.0473,34.1774,1097636.7525586,0
+TXNM.US,D,20170629,000000,34.0019,34.1774,33.3053,33.4816,703461.45245318,0
+TXNM.US,D,20170630,000000,33.3959,33.5674,33.1545,33.2659,688565.7176415,0
+TXNM.US,D,20170703,000000,33.3959,33.3959,32.8716,32.917,246556.42696768,0
+TXNM.US,D,20170705,000000,32.8716,33.0037,32.4371,32.6559,583713.09887413,0
+TXNM.US,D,20170706,000000,32.4834,32.6982,32.373,32.5247,615637.60443822,0
+TXNM.US,D,20170707,000000,32.4834,32.8716,32.4371,32.6982,348649.8998155,0
+TXNM.US,D,20170710,000000,32.7426,32.917,32.5247,32.5681,931345.18943722,0
+TXNM.US,D,20170711,000000,32.6125,32.8283,32.3937,32.7869,504783.66571199,0
+TXNM.US,D,20170712,000000,33.0037,33.0471,32.7426,32.8716,465389.47529546,0
+TXNM.US,D,20170713,000000,32.8716,32.917,32.3937,32.4834,616877.64721633,0
+TXNM.US,D,20170714,000000,32.7426,32.917,32.5247,32.5247,417184.08075265,0
+TXNM.US,D,20170717,000000,32.4834,32.6559,32.3937,32.5247,519388.16298085,0
+TXNM.US,D,20170718,000000,32.4834,32.7869,32.4834,32.6559,777019.73469508,0
+TXNM.US,D,20170719,000000,32.8283,33.0904,32.7652,32.8716,573518.77011071,0
+TXNM.US,D,20170720,000000,32.9584,33.6768,32.9584,33.4816,459433.81975968,0
+TXNM.US,D,20170721,000000,33.8739,34.134,33.5674,34.0887,475034.81621685,0
+TXNM.US,D,20170724,000000,34.0473,34.1774,33.6975,33.7871,345087.06004959,0
+TXNM.US,D,20170725,000000,33.7438,33.9173,33.6866,33.6975,665958.7839175,0
+TXNM.US,D,20170726,000000,33.6108,34.134,33.5674,34.0019,524644.64546089,0
+TXNM.US,D,20170727,000000,34.0019,34.4365,33.9173,34.3064,834685.78293701,0
+TXNM.US,D,20170728,000000,34.0887,34.4365,33.8739,34.134,722495.39876169,0
+TXNM.US,D,20170731,000000,34.2208,34.6987,33.9576,34.6553,795536.15087524,0
+TXNM.US,D,20170801,000000,34.6553,35.1767,34.6553,35.1323,648376.96626323,0
+TXNM.US,D,20170802,000000,35.0465,35.3924,34.9174,35.0909,730923.02173403,0
+TXNM.US,D,20170803,000000,35.083,35.8693,34.9914,35.8251,650059.44656282,0
+TXNM.US,D,20170804,000000,35.6467,36.1296,35.6467,36.0428,613895.25300613,0
+TXNM.US,D,20170807,000000,36.0428,36.436,35.8693,36.3936,496405.76622256,0
+TXNM.US,D,20170808,000000,36.2626,36.9188,36.2182,36.5859,693430.50084793,0
+TXNM.US,D,20170809,000000,36.5247,36.5247,36.0428,36.2182,539868.14935385,0
+TXNM.US,D,20170810,000000,36.1739,36.4143,35.8251,36.2182,739950.37079627,0
+TXNM.US,D,20170811,000000,36.0428,36.2182,35.7797,36.0428,388207.46739019,0
+TXNM.US,D,20170814,000000,36.1739,36.4143,36.1296,36.304,423054.496032,0
+TXNM.US,D,20170815,000000,36.1296,36.5247,36.1296,36.436,534948.56883971,0
+TXNM.US,D,20170816,000000,36.5671,36.7455,36.304,36.7455,413154.44910627,0
+TXNM.US,D,20170817,000000,36.6125,36.8756,36.436,36.4823,532593.29937327,0
+TXNM.US,D,20170818,000000,35.6467,36.6125,35.2141,36.304,847605.77037636,0
+TXNM.US,D,20170821,000000,36.304,36.6567,36.1739,36.5671,325998.31643337,0
+TXNM.US,D,20170822,000000,36.6125,37.3101,36.4143,37.2253,746502.70812709,0
+TXNM.US,D,20170823,000000,37.05,37.2667,36.7858,37.1801,591977.3446883,0
+TXNM.US,D,20170824,000000,37.1801,37.1801,36.7858,37.0943,558404.86083317,0
+TXNM.US,D,20170825,000000,37.1357,37.4865,37.0056,37.4402,419638.79718493,0
+TXNM.US,D,20170828,000000,37.4402,37.5742,37.1357,37.3101,448590.04142344,0
+TXNM.US,D,20170829,000000,37.3564,37.4865,37.05,37.1801,438456.59855748,0
+TXNM.US,D,20170830,000000,37.05,37.1801,36.9188,37.0056,376993.29984446,0
+TXNM.US,D,20170831,000000,37.0056,37.2481,36.8292,37.0943,757238.92137782,0
+TXNM.US,D,20170901,000000,37.2253,37.3564,36.9612,37.2253,358628.08364296,0
+TXNM.US,D,20170905,000000,37.2253,37.3564,37.0056,37.0943,497286.5822057,0
+TXNM.US,D,20170906,000000,37.1801,37.2253,36.9188,37.0056,393693.28675063,0
+TXNM.US,D,20170907,000000,37.0056,37.2667,36.9188,37.2253,346655.88667395,0
+TXNM.US,D,20170908,000000,37.1801,37.3564,37.0283,37.2253,1034690.8822427,0
+TXNM.US,D,20170911,000000,37.2667,37.6629,37.05,37.5742,1456631.1663513,0
+TXNM.US,D,20170912,000000,37.4402,37.4402,36.6125,36.7455,457729.01463101,0
+TXNM.US,D,20170913,000000,36.6567,36.6981,36.436,36.5671,476967.94346095,0
+TXNM.US,D,20170914,000000,36.5671,37.0283,36.3936,37.0056,312580.07939988,0
+TXNM.US,D,20170915,000000,37.0943,37.2253,36.7858,37.1801,839277.59436985,0
+TXNM.US,D,20170918,000000,36.8292,36.9612,36.2626,36.3769,778397.78550741,0
+TXNM.US,D,20170919,000000,36.436,36.6981,36.3513,36.4823,637406.3423073,0
+TXNM.US,D,20170920,000000,36.5671,36.8756,36.373,36.3936,831711.50684647,0
+TXNM.US,D,20170921,000000,36.436,36.6981,36.304,36.3936,378214.06208838,0
+TXNM.US,D,20170922,000000,36.436,36.4823,36.0428,36.1296,518491.11075839,0
+TXNM.US,D,20170925,000000,35.9985,36.5247,35.8693,36.436,415795.88229074,0
+TXNM.US,D,20170926,000000,35.7797,36.3936,35.2988,36.0428,637822.39593989,0
+TXNM.US,D,20170927,000000,35.8251,36.1108,35.7176,36.0428,723009.88459516,0
+TXNM.US,D,20170928,000000,35.9117,35.9561,35.6082,35.8693,941124.47933301,0
+TXNM.US,D,20170929,000000,35.9117,35.9985,35.2555,35.2555,886601.15816457,0
+TXNM.US,D,20171002,000000,35.4762,35.8251,35.3865,35.694,746123.18603296,0
+TXNM.US,D,20171003,000000,35.8251,35.8693,35.0387,35.1687,1110654.1574339,0
+TXNM.US,D,20171004,000000,35.2555,35.7797,35.1234,35.563,935215.50298527,0
+TXNM.US,D,20171005,000000,35.6082,35.7393,35.1234,35.6467,934279.88969442,0
+TXNM.US,D,20171006,000000,35.5156,35.8251,35.3865,35.6082,999555.66035291,0
+TXNM.US,D,20171009,000000,35.5156,35.563,35.2988,35.3865,639217.6977565,0
+TXNM.US,D,20171010,000000,35.563,36.0428,35.3865,35.694,1200445.6347015,0
+TXNM.US,D,20171011,000000,35.6467,36.2626,35.6467,36.1296,589295.32090554,0
+TXNM.US,D,20171012,000000,36.2182,36.436,35.9985,36.1739,627273.9142063,0
+TXNM.US,D,20171013,000000,36.2182,36.6567,36.0872,36.1739,545109.41035952,0
+TXNM.US,D,20171016,000000,36.2182,36.3513,35.694,35.8251,651750.04498207,0
+TXNM.US,D,20171017,000000,35.7393,36.3513,35.7393,36.1739,713999.78653719,0
+TXNM.US,D,20171018,000000,36.1739,36.4577,36.0428,36.3513,409849.35963957,0
+TXNM.US,D,20171019,000000,36.3513,36.7208,36.3513,36.6567,430259.3272305,0
+TXNM.US,D,20171020,000000,36.6981,37.05,36.6125,36.8756,994177.40607797,0
+TXNM.US,D,20171023,000000,36.9612,37.05,36.7208,36.9188,610117.28306923,0
+TXNM.US,D,20171024,000000,36.5671,37.1357,36.5671,36.9612,1007574.3330473,0
+TXNM.US,D,20171025,000000,36.8756,37.2895,36.5247,37.0056,743546.69780578,0
+TXNM.US,D,20171026,000000,37.1357,37.3791,36.7858,36.8756,934527.49234406,0
+TXNM.US,D,20171027,000000,36.3384,38.1862,36.2518,38.0541,1095547.3515111,0
+TXNM.US,D,20171030,000000,38.0965,38.1645,37.4806,37.7457,1444012.5641043,0
+TXNM.US,D,20171031,000000,37.8767,38.538,37.8767,38.1862,1616465.7800479,0
+TXNM.US,D,20171101,000000,38.4503,38.4503,37.3505,37.3959,1170956.5650355,0
+TXNM.US,D,20171102,000000,37.3505,37.7674,37.1731,37.6116,1496306.446661,0
+TXNM.US,D,20171103,000000,37.4806,37.6116,37.1288,37.3042,859337.46805044,0
+TXNM.US,D,20171106,000000,37.3959,37.7457,37.1288,37.3042,705290.05890666,0
+TXNM.US,D,20171107,000000,37.3959,38.2522,37.2619,38.0965,654746.64590168,0
+TXNM.US,D,20171108,000000,37.8767,38.2286,37.7457,38.1862,494131.67795273,0
+TXNM.US,D,20171109,000000,38.0965,38.4503,37.9655,38.2738,513526.88058611,0
+TXNM.US,D,20171110,000000,38.2738,38.3843,37.9655,38.1862,472519.21388712,0
+TXNM.US,D,20171113,000000,38.1418,38.8474,38.0088,38.538,786733.06486862,0
+TXNM.US,D,20171114,000000,38.3596,39.5057,38.2995,39.4604,606193.18697843,0
+TXNM.US,D,20171115,000000,39.4604,39.5057,39.0652,39.1529,870410.58326708,0
+TXNM.US,D,20171116,000000,39.1973,39.8122,38.9775,39.7264,714473.68177236,0
+TXNM.US,D,20171117,000000,39.5057,39.7264,39.0869,39.3746,582837.35671577,0
+TXNM.US,D,20171120,000000,39.4604,39.484,39.1973,39.416,477314.99307643,0
+TXNM.US,D,20171121,000000,39.5057,39.6801,39.3746,39.6368,431983.41289336,0
+TXNM.US,D,20171122,000000,39.55,39.6368,39.1095,39.1095,345846.10423784,0
+TXNM.US,D,20171124,000000,39.1529,39.2839,38.9775,39.1529,140111.64198193,0
+TXNM.US,D,20171127,000000,39.2839,39.5924,39.078,39.5057,570228.90211839,0
+TXNM.US,D,20171128,000000,39.55,39.9433,39.5284,39.7264,553280.29779761,0
+TXNM.US,D,20171129,000000,39.6801,40.0359,39.55,39.6801,404250.90136884,0
+TXNM.US,D,20171130,000000,39.8122,40.0753,39.5924,40.0359,792963.72170789,0
+TXNM.US,D,20171201,000000,40.1206,40.298,39.55,40.0359,541771.84841419,0
+TXNM.US,D,20171204,000000,40.3424,40.4754,39.8349,39.9433,470140.60482665,0
+TXNM.US,D,20171205,000000,39.9433,40.0359,39.2425,39.3746,559083.73858976,0
+TXNM.US,D,20171206,000000,39.4604,39.6801,39.3303,39.4604,435258.05941133,0
+TXNM.US,D,20171207,000000,39.416,39.5057,39.1529,39.416,699177.11480246,0
+TXNM.US,D,20171208,000000,39.4604,39.9895,39.2425,39.6801,769894.05516326,0
+TXNM.US,D,20171211,000000,39.55,39.8585,39.4604,39.7708,499124.3215438,0
+TXNM.US,D,20171212,000000,39.5924,39.7264,38.5833,38.5833,608306.94238498,0
+TXNM.US,D,20171213,000000,38.7163,38.9775,38.2738,38.3596,1114038.3985673,0
+TXNM.US,D,20171214,000000,38.3596,38.6691,38.0088,38.1418,1219434.931352,0
+TXNM.US,D,20171215,000000,38.2286,39.0652,38.2286,38.6691,2253167.8754747,0
+TXNM.US,D,20171218,000000,38.7163,38.8474,38.0965,38.1418,515054.10184721,0
+TXNM.US,D,20171219,000000,38.2738,38.3596,37.3042,37.3959,433136.18588512,0
+TXNM.US,D,20171220,000000,37.3959,37.4353,36.9968,37.0431,363841.94599479,0
+TXNM.US,D,20171221,000000,36.9534,36.9534,36.2074,36.2912,777984.77616969,0
+TXNM.US,D,20171222,000000,36.4242,36.4695,35.9867,35.9867,582335.04806179,0
+TXNM.US,D,20171226,000000,35.9867,36.1601,35.2811,35.3688,644872.98286485,0
+TXNM.US,D,20171227,000000,35.3274,35.6772,34.9736,35.4772,1676919.3876281,0
+TXNM.US,D,20171228,000000,35.6319,35.8093,35.3688,35.7245,516660.47477499,0
+TXNM.US,D,20171229,000000,35.9413,35.9413,35.5452,35.5934,444872.95738399,0
+TXNM.US,D,20180102,000000,35.6772,35.6772,34.7105,35.1491,865972.00134281,0
+TXNM.US,D,20180103,000000,35.0633,35.2811,34.5785,34.886,1079797.1846052,0
+TXNM.US,D,20180104,000000,34.7992,35.4141,34.6671,34.7539,1053121.0434014,0
+TXNM.US,D,20180105,000000,34.8416,34.9322,34.4887,34.6671,500826.08237759,0
+TXNM.US,D,20180108,000000,34.6218,35.3688,34.5785,35.1057,1022917.5792053,0
+TXNM.US,D,20180109,000000,35.018,35.1057,34.0512,34.3144,1374195.7202608,0
+TXNM.US,D,20180110,000000,34.139,34.3144,33.1703,33.2137,1320412.1627465,0
+TXNM.US,D,20180111,000000,33.0825,33.2599,31.9385,32.1572,1910379.2580539,0
+TXNM.US,D,20180112,000000,32.1148,32.1148,31.4112,31.4112,721658.21767172,0
+TXNM.US,D,20180116,000000,31.4112,31.6743,31.1481,31.2801,1079615.5416777,0
+TXNM.US,D,20180117,000000,31.2525,32.1384,31.1619,32.0498,1747615.0179249,0
+TXNM.US,D,20180118,000000,32.0055,32.4479,31.7403,32.0932,1397794.0793483,0
+TXNM.US,D,20180119,000000,32.0932,33.0244,32.0932,32.8017,1440694.2826931,0
+TXNM.US,D,20180122,000000,32.9367,33.3565,32.8017,32.848,805511.29040783,0
+TXNM.US,D,20180123,000000,33.2471,33.6896,33.1585,33.3801,1023962.7871115,0
+TXNM.US,D,20180124,000000,33.4688,33.6236,33.2925,33.3801,877401.29905955,0
+TXNM.US,D,20180125,000000,33.5122,33.6462,33.4255,33.6462,942208.24830765,0
+TXNM.US,D,20180126,000000,33.7359,33.8217,33.2255,33.7803,653681.14269626,0
+TXNM.US,D,20180129,000000,33.6896,33.6896,33.1585,33.3348,629104.55018969,0
+TXNM.US,D,20180130,000000,33.2925,33.6462,33.2925,33.4255,595620.35088586,0
+TXNM.US,D,20180131,000000,33.5576,33.8217,33.3801,33.7803,662559.32130976,0
+TXNM.US,D,20180201,000000,33.5122,33.7359,32.5375,32.6687,598729.59071575,0
+TXNM.US,D,20180202,000000,32.2725,32.6263,32.1384,32.3602,664226.58013498,0
+TXNM.US,D,20180205,000000,32.2282,32.5375,31.3403,31.3846,1041588.239659,0
+TXNM.US,D,20180206,000000,31.0289,31.2073,30.276,30.7204,1207011.1639768,0
+TXNM.US,D,20180207,000000,30.6761,31.0289,30.4997,30.5421,939454.1762129,0
+TXNM.US,D,20180208,000000,30.4997,30.6317,29.9232,29.9665,1757843.8486968,0
+TXNM.US,D,20180209,000000,30.0562,31.2525,30.0562,31.0289,1034725.3842512,0
+TXNM.US,D,20180212,000000,30.8968,31.4319,30.409,31.2073,803518.29203123,0
+TXNM.US,D,20180213,000000,31.1195,31.2525,30.5421,30.9875,627936.55572357,0
+TXNM.US,D,20180214,000000,30.7204,31.1195,30.5421,30.6761,483141.7734626,0
+TXNM.US,D,20180215,000000,30.8091,31.564,30.7204,31.564,538092.31067816,0
+TXNM.US,D,20180216,000000,31.4723,31.7817,31.2525,31.696,459226.80770835,0
+TXNM.US,D,20180220,000000,31.5166,31.696,31.0289,31.2989,501561.7869718,0
+TXNM.US,D,20180221,000000,31.4319,32.4943,31.2073,31.4319,1361014.9382274,0
+TXNM.US,D,20180222,000000,31.564,31.8725,31.2525,31.4319,449588.57014166,0
+TXNM.US,D,20180223,000000,31.4723,32.4479,31.4319,32.3602,524329.05355909,0
+TXNM.US,D,20180226,000000,32.3602,32.5375,31.8725,32.1818,662650.65015593,0
+TXNM.US,D,20180227,000000,32.4045,32.5375,31.4319,31.4723,496523.47895764,0
+TXNM.US,D,20180228,000000,31.6497,31.9847,31.2073,31.2073,974002.86395719,0
+TXNM.US,D,20180301,000000,31.2073,31.7403,31.0505,31.3846,543068.71802992,0
+TXNM.US,D,20180302,000000,31.2989,31.8301,31.2525,31.7817,986880.23126833,0
+TXNM.US,D,20180305,000000,31.6497,32.2282,31.6064,31.9611,759261.34793819,0
+TXNM.US,D,20180306,000000,32.0055,32.0498,31.2989,31.3403,595678.19248844,0
+TXNM.US,D,20180307,000000,31.2073,31.4319,30.9875,31.1195,609890.9904837,0
+TXNM.US,D,20180308,000000,31.2525,31.5404,31.1835,31.4319,487928.41976731,0
+TXNM.US,D,20180309,000000,31.4723,31.8951,31.2989,31.6497,608193.28870974,0
+TXNM.US,D,20180312,000000,31.6497,32.1384,31.564,32.0932,365956.71616629,0
+TXNM.US,D,20180313,000000,32.2282,32.4479,31.8725,32.0498,502684.11701484,0
+TXNM.US,D,20180314,000000,32.2282,32.5375,32.1384,32.4045,432332.49203876,0
+TXNM.US,D,20180315,000000,32.4045,32.8924,32.4045,32.4943,798103.50621781,0
+TXNM.US,D,20180316,000000,32.5375,32.8924,32.5337,32.8017,899163.94833887,0
+TXNM.US,D,20180319,000000,32.8017,33.1377,32.6687,32.8924,351001.11022212,0
+TXNM.US,D,20180320,000000,32.8924,33.0697,32.5809,32.8017,356039.41823628,0
+TXNM.US,D,20180321,000000,32.848,33.2925,32.7376,32.8017,418129.84169308,0
+TXNM.US,D,20180322,000000,32.8017,33.7803,32.6687,32.982,657758.46829565,0
+TXNM.US,D,20180323,000000,32.9367,33.4255,32.3158,32.3158,545930.35521017,0
+TXNM.US,D,20180326,000000,32.6687,33.1585,32.5593,33.1141,643003.78581307,0
+TXNM.US,D,20180327,000000,33.1141,33.8679,32.982,33.6028,539419.62324262,0
+TXNM.US,D,20180328,000000,33.6896,34.268,33.5122,33.9547,878973.16997877,0
+TXNM.US,D,20180329,000000,33.8217,34.3104,33.8217,33.9143,791133.0857245,0
+TXNM.US,D,20180402,000000,33.9547,34.2228,33.1377,33.2925,583193.53921587,0
+TXNM.US,D,20180403,000000,33.2471,33.7803,33.1585,33.5576,793145.36463529,0
+TXNM.US,D,20180404,000000,33.4688,33.7359,33.1585,33.6028,644237.74000143,0
+TXNM.US,D,20180405,000000,33.6462,33.8897,33.2027,33.7803,406263.18027964,0
+TXNM.US,D,20180406,000000,33.7803,34.0463,33.5122,33.6462,496400.69239777,0
+TXNM.US,D,20180409,000000,33.6462,34,33.4688,33.5576,342876.90197208,0
+TXNM.US,D,20180410,000000,33.6028,33.6462,33.1585,33.2471,729582.51722512,0
+TXNM.US,D,20180411,000000,33.2027,33.3801,33.048,33.2471,269384.57945241,0
+TXNM.US,D,20180412,000000,33.6896,33.6896,32.8924,33.0244,448488.56492769,0
+TXNM.US,D,20180413,000000,33.1141,33.5576,33.1141,33.5122,395170.78452881,0
+TXNM.US,D,20180416,000000,33.6028,34.3548,33.5576,34.3104,459734.19018711,0
+TXNM.US,D,20180417,000000,34.4011,34.8426,34.1784,34.6661,369939.66862462,0
+TXNM.US,D,20180418,000000,34.6661,34.8426,34.2228,34.2228,843414.79110174,0
+TXNM.US,D,20180419,000000,34.134,34.3548,34.069,34.3548,306656.89634273,0
+TXNM.US,D,20180420,000000,34.2228,34.3548,34,34.268,417287.58677832,0
+TXNM.US,D,20180423,000000,34.4011,34.6661,34.3104,34.5331,498485.01962056,0
+TXNM.US,D,20180424,000000,34.6209,35.2003,34.5105,35.0199,629373.46290344,0
+TXNM.US,D,20180425,000000,34.9332,35.1086,34.5785,34.7105,722372.61220182,0
+TXNM.US,D,20180426,000000,34.7539,35.3717,34.5785,35.2003,630511.01442084,0
+TXNM.US,D,20180427,000000,34.8868,36.1079,34.8868,35.5048,700081.27037962,0
+TXNM.US,D,20180430,000000,35.6388,35.7718,35.152,35.152,721966.70621881,0
+TXNM.US,D,20180501,000000,35.2594,35.2594,34.7233,34.949,503296.02028423,0
+TXNM.US,D,20180502,000000,34.814,35.1037,34.5469,34.7686,1398402.9383229,0
+TXNM.US,D,20180503,000000,34.6809,36.0192,34.2326,35.4841,1143136.7837247,0
+TXNM.US,D,20180504,000000,35.5738,35.9511,35.4397,35.7935,474893.76388774,0
+TXNM.US,D,20180507,000000,35.8408,35.8408,35.083,35.1717,854422.96136109,0
+TXNM.US,D,20180508,000000,35.083,35.1717,34.1222,34.2798,427521.49137507,0
+TXNM.US,D,20180509,000000,34.3676,34.3676,33.7881,34.0995,268729.04128985,0
+TXNM.US,D,20180510,000000,34.3242,34.4139,34.0571,34.3242,265698.95312665,0
+TXNM.US,D,20180511,000000,34.5469,34.7686,34.4573,34.5469,372048.35020639,0
+TXNM.US,D,20180514,000000,34.5469,34.6809,34.1438,34.3676,349700.18154656,0
+TXNM.US,D,20180515,000000,34.1438,34.2326,33.8305,34.0571,736141.95791064,0
+TXNM.US,D,20180516,000000,34.1902,34.1902,33.6088,33.8777,504504.60534866,0
+TXNM.US,D,20180517,000000,33.8777,33.9645,33.5871,33.7438,379266.37334934,0
+TXNM.US,D,20180518,000000,33.8777,33.9872,33.5644,33.8305,595554.39116362,0
+TXNM.US,D,20180521,000000,33.8305,34.0571,33.5644,33.9231,348425.63675989,0
+TXNM.US,D,20180522,000000,34.0108,34.3676,33.8777,34.2798,329028.40459659,0
+TXNM.US,D,20180523,000000,34.3676,34.9036,34.0108,34.7686,331813.93440502,0
+TXNM.US,D,20180524,000000,34.6809,34.949,34.5469,34.814,234551.75752003,0
+TXNM.US,D,20180525,000000,34.9036,35.3924,34.814,35.352,321867.20829125,0
+TXNM.US,D,20180529,000000,35.2594,35.8408,35.1254,35.4841,397840.63113208,0
+TXNM.US,D,20180530,000000,35.4841,36.2438,35.4841,36.1098,470521.14168572,0
+TXNM.US,D,20180531,000000,36.1098,36.1986,35.6191,35.6605,486017.61735227,0
+TXNM.US,D,20180601,000000,35.6605,35.7541,34.814,34.8564,289423.14306889,0
+TXNM.US,D,20180604,000000,35.0377,35.1254,34.2326,34.3676,804587.85429647,0
+TXNM.US,D,20180605,000000,34.3676,34.4139,33.4748,33.5191,488176.02241694,0
+TXNM.US,D,20180606,000000,33.5191,33.5644,31.4664,31.9571,1179191.3826659,0
+TXNM.US,D,20180607,000000,31.9571,32.5375,31.8241,32.0025,580296.3852621,0
+TXNM.US,D,20180608,000000,32.1355,32.2706,31.6901,31.8685,440921.46263934,0
+TXNM.US,D,20180611,000000,31.8685,31.8685,31.1973,31.289,401306.05346207,0
+TXNM.US,D,20180612,000000,31.1973,31.8685,31.1973,31.8241,416792.38147904,0
+TXNM.US,D,20180613,000000,31.8241,32.1572,31.6448,32.0025,433972.35221013,0
+TXNM.US,D,20180614,000000,32.1355,32.5375,32.1266,32.5375,396844.13194378,0
+TXNM.US,D,20180615,000000,32.4943,32.8716,32.2706,32.8036,751089.44573515,0
+TXNM.US,D,20180618,000000,32.85,33.9645,32.6696,33.7881,640420.19423118,0
+TXNM.US,D,20180619,000000,33.8305,34.6346,33.8305,34.5016,474288.96397305,0
+TXNM.US,D,20180620,000000,34.4573,34.6809,33.6531,33.7438,607483.96800442,0
+TXNM.US,D,20180621,000000,33.9645,34.2326,33.6531,34.0995,370824.5436676,0
+TXNM.US,D,20180622,000000,34.1902,34.6809,34.1902,34.5469,575190.08799578,0
+TXNM.US,D,20180625,000000,34.6809,34.8564,34.5469,34.7686,397092.74935838,0
+TXNM.US,D,20180626,000000,34.6809,35.0377,34.5695,34.6809,645336.73045045,0
+TXNM.US,D,20180627,000000,34.5903,34.9036,34.3676,34.7686,237821.3302132,0
+TXNM.US,D,20180628,000000,34.8564,35.1254,34.746,34.7686,325898.86946754,0
+TXNM.US,D,20180629,000000,34.6809,34.949,34.4573,34.7233,626366.71433425,0
+TXNM.US,D,20180702,000000,34.814,34.9904,34.4573,34.814,438498.20392075,0
+TXNM.US,D,20180703,000000,34.9036,35.3047,34.6346,34.949,313002.22162221,0
+TXNM.US,D,20180705,000000,34.9904,35.3047,34.7036,35.2594,549023.35880075,0
+TXNM.US,D,20180706,000000,35.2594,35.5738,35.1254,35.4397,804253.99662544,0
+TXNM.US,D,20180709,000000,35.5264,35.5264,33.7881,33.9231,587767.08487949,0
+TXNM.US,D,20180710,000000,33.7438,34.3676,33.5644,34.1438,503921.11549808,0
+TXNM.US,D,20180711,000000,34.2326,34.7686,34.2326,34.4573,483521.29555672,0
+TXNM.US,D,20180712,000000,34.5016,34.6346,34.1438,34.2798,305870.45350064,0
+TXNM.US,D,20180713,000000,34.2798,34.5016,33.8777,34.1902,360442.48338704,0
+TXNM.US,D,20180716,000000,34.1902,34.3242,33.8777,34.1438,359451.05802353,0
+TXNM.US,D,20180717,000000,34.2326,34.3242,33.8777,33.9231,328969.54822904,0
+TXNM.US,D,20180718,000000,33.8305,34.0108,33.4954,33.6088,360465.82298106,0
+TXNM.US,D,20180719,000000,33.7438,34.4139,33.7438,34.1902,608546.42691496,0
+TXNM.US,D,20180720,000000,34.1438,34.2798,33.4954,33.9645,350844.83641866,0
+TXNM.US,D,20180723,000000,33.9645,34.1438,33.5644,33.8777,557942.12801253,0
+TXNM.US,D,20180724,000000,33.7881,33.9872,33.1831,33.7881,843596.43402913,0
+TXNM.US,D,20180725,000000,33.7438,34.2326,33.7438,34.0108,445960.78541846,0
+TXNM.US,D,20180726,000000,34.2798,34.7686,34.1666,34.3242,393024.55664362,0
+TXNM.US,D,20180727,000000,34.3242,34.6583,34.0995,34.1902,753021.5582143,0
+TXNM.US,D,20180730,000000,34.0571,34.4139,33.8305,34.0108,435259.07417629,0
+TXNM.US,D,20180731,000000,34.6809,35.6191,34.2326,35.1254,1245019.1854613,0
+TXNM.US,D,20180801,000000,35.0377,35.0377,34.1438,34.6809,1539943.3693651,0
+TXNM.US,D,20180802,000000,34.6809,35.5502,34.4573,35.4397,665514.3168661,0
+TXNM.US,D,20180803,000000,35.4121,35.8161,35.3235,35.5944,412628.80085827,0
+TXNM.US,D,20180806,000000,35.5944,35.9502,35.5944,35.8615,316517.36743512,0
+TXNM.US,D,20180807,000000,35.8615,35.9069,35.5944,35.7275,624656.83538081,0
+TXNM.US,D,20180808,000000,35.5944,36.0862,35.5008,35.6812,611998.6573005,0
+TXNM.US,D,20180809,000000,35.6348,35.9945,35.5462,35.9069,250008.65735321,0
+TXNM.US,D,20180810,000000,35.9069,36.4005,35.7275,35.7699,378108.52653279,0
+TXNM.US,D,20180813,000000,35.8615,35.9502,35.4584,35.7699,326617.32305747,0
+TXNM.US,D,20180814,000000,35.8161,36.4439,35.8161,36.0409,337883.24361604,0
+TXNM.US,D,20180815,000000,36.1296,36.6696,35.8841,35.9069,479979.76585492,0
+TXNM.US,D,20180816,000000,35.8161,36.3089,35.6812,36.2666,669596.71629026,0
+TXNM.US,D,20180817,000000,36.2666,36.8046,36.1748,36.5345,454004.82723686,0
+TXNM.US,D,20180820,000000,36.7139,36.7602,36.1748,36.3089,406682.2782071,0
+TXNM.US,D,20180821,000000,36.2666,36.4005,36.0409,36.2212,436114.52103549,0
+TXNM.US,D,20180822,000000,36.1296,36.2666,35.3274,35.5462,420304.48299707,0
+TXNM.US,D,20180823,000000,35.5462,35.7699,35.2319,35.4121,374507.12569849,0
+TXNM.US,D,20180824,000000,35.4121,35.6348,35.3235,35.5462,408937.08594275,0
+TXNM.US,D,20180827,000000,35.5462,35.5462,34.9184,34.9628,314651.2146782,0
+TXNM.US,D,20180828,000000,34.9628,35.1885,34.6484,34.9628,278728.53518141,0
+TXNM.US,D,20180829,000000,35.0062,35.4121,34.9628,35.2771,286952.19039729,0
+TXNM.US,D,20180830,000000,35.2771,35.4584,35.1885,35.2319,296765.98230163,0
+TXNM.US,D,20180831,000000,35.1885,35.4584,34.8948,35.0062,392993.09892993,0
+TXNM.US,D,20180904,000000,34.9184,35.3235,34.7834,34.8278,375636.55909623,0
+TXNM.US,D,20180905,000000,34.8278,35.7275,34.8278,35.6812,386437.71730425,0
+TXNM.US,D,20180906,000000,36.1296,36.6262,35.5944,36.1296,899800.20596725,0
+TXNM.US,D,20180907,000000,35.9069,36.1748,35.3235,35.3658,460626.16858479,0
+TXNM.US,D,20180910,000000,35.5008,35.7275,35.4121,35.5008,468172.97557398,0
+TXNM.US,D,20180911,000000,35.4584,35.7699,35.4584,35.5008,216610.71307077,0
+TXNM.US,D,20180912,000000,35.4121,35.7275,35.2319,35.5944,298482.96460978,0
+TXNM.US,D,20180913,000000,35.6812,35.8161,35.4506,35.7275,354724.28285132,0
+TXNM.US,D,20180914,000000,35.5462,35.8841,35.3235,35.6812,339718.95342423,0
+TXNM.US,D,20180917,000000,35.8615,35.9502,35.5462,35.8615,239330.28570507,0
+TXNM.US,D,20180918,000000,35.8615,36.3582,35.5944,36.1748,492514.14261041,0
+TXNM.US,D,20180919,000000,36.2666,36.2666,34.7834,34.9628,410842.814533,0
+TXNM.US,D,20180920,000000,34.9628,35.4802,34.7361,35.4584,311808.85803214,0
+TXNM.US,D,20180921,000000,35.3235,35.6812,35.1411,35.4121,768589.06742787,0
+TXNM.US,D,20180924,000000,35.3235,35.5008,35.2319,35.3235,291864.66755673,0
+TXNM.US,D,20180925,000000,35.2771,35.2771,34.7361,34.7834,248306.89651943,0
+TXNM.US,D,20180926,000000,34.8722,35.0534,34.3321,34.3321,363262.51520403,0
+TXNM.US,D,20180927,000000,34.4671,35.1885,34.2868,34.8278,333020.48993953,0
+TXNM.US,D,20180928,000000,34.8722,35.5008,34.8722,35.4584,344296.55814767,0
+TXNM.US,D,20181001,000000,35.4023,35.4023,34.6839,34.8366,402021.46275713,0
+TXNM.US,D,20181002,000000,34.9096,35.5944,34.8366,35.4299,350874.26460242,0
+TXNM.US,D,20181003,000000,35.4023,35.7561,34.9184,35.1786,268557.54601203,0
+TXNM.US,D,20181004,000000,35.016,35.4841,34.7322,35.1786,395705.56566144,0
+TXNM.US,D,20181005,000000,35.1599,35.69,35.0249,35.5176,506395.11246455,0
+TXNM.US,D,20181008,000000,35.6447,36.2576,35.556,35.8437,342348.2094292,0
+TXNM.US,D,20181009,000000,35.8161,36.4173,35.7088,35.9069,599014.73966882,0
+TXNM.US,D,20181010,000000,35.7886,36.4823,35.6713,35.6999,527606.74437194,0
+TXNM.US,D,20181011,000000,35.7088,35.8615,34.5775,34.6839,662565.4098995,0
+TXNM.US,D,20181012,000000,34.7204,34.7657,34.066,34.4316,580209.11547575,0
+TXNM.US,D,20181015,000000,34.2966,34.8722,34.2966,34.6297,359983.80962624,0
+TXNM.US,D,20181016,000000,34.4503,35.1323,34.2246,34.9884,341185.28878787,0
+TXNM.US,D,20181017,000000,34.9963,35.15,34.6109,35.1411,299832.6020033,0
+TXNM.US,D,20181018,000000,35.2239,35.6999,35.2239,35.5648,573859.73113645,0
+TXNM.US,D,20181019,000000,35.5078,36.2576,35.5078,36.2143,486767.52865588,0
+TXNM.US,D,20181022,000000,36.2902,36.3828,35.7561,35.8251,520194.90112209,0
+TXNM.US,D,20181023,000000,35.8437,36.0409,35.3511,35.3658,351937.73827793,0
+TXNM.US,D,20181024,000000,35.5373,36.4439,35.4023,36.1848,601802.29900718,0
+TXNM.US,D,20181025,000000,35.9699,36.1848,35.011,35.1411,739998.06474928,0
+TXNM.US,D,20181026,000000,35.2151,35.2673,34.3252,34.7361,503307.18269877,0
+TXNM.US,D,20181029,000000,34.809,35.2585,34.7273,34.9282,359285.65133544,0
+TXNM.US,D,20181030,000000,35.0534,35.3836,34.6385,35.0347,533448.74623247,0
+TXNM.US,D,20181031,000000,34.881,34.881,34.1814,34.5223,475456.95843918,0
+TXNM.US,D,20181101,000000,34.5853,34.7174,34.3321,34.676,494938.41609397,0
+TXNM.US,D,20181102,000000,34.7667,35.0751,34.0966,34.5223,482293.4299581,0
+TXNM.US,D,20181105,000000,34.4306,35.4555,34.4306,35.2633,584367.62227173,0
+TXNM.US,D,20181106,000000,35.0751,35.8527,34.8652,35.6191,717401.27867485,0
+TXNM.US,D,20181107,000000,35.689,36.8292,35.5028,36.8115,820065.04942882,0
+TXNM.US,D,20181108,000000,36.9218,37.1111,36.1069,36.839,464017.51307287,0
+TXNM.US,D,20181109,000000,36.6587,37.2115,36.6587,36.7583,775208.37924588,0
+TXNM.US,D,20181112,000000,36.5859,37.3466,36.2852,36.9574,467549.90989006,0
+TXNM.US,D,20181113,000000,37.0401,37.5634,36.7504,37.4816,706583.88422752,0
+TXNM.US,D,20181114,000000,37.2115,37.9575,37.1189,37.7063,748837.68229438,0
+TXNM.US,D,20181115,000000,37.519,38.0246,36.9218,38.0246,452707.95762113,0
+TXNM.US,D,20181116,000000,38.1606,38.6671,38.1606,38.3576,514807.51396253,0
+TXNM.US,D,20181119,000000,38.332,38.6197,37.9891,38.5941,507432.20225116,0
+TXNM.US,D,20181120,000000,38.6297,39.0297,38.1152,38.5035,571857.59987523,0
+TXNM.US,D,20181121,000000,37.9703,38.5941,37.8511,37.9703,347198.78592623,0
+TXNM.US,D,20181123,000000,37.9625,38.3104,37.7348,38.1428,145112.40369267,0
+TXNM.US,D,20181126,000000,38.2424,38.3774,38.0059,38.3242,378378.45401149,0
+TXNM.US,D,20181127,000000,38.3419,38.7233,38.1606,38.5607,376222.07847674,0
+TXNM.US,D,20181128,000000,38.6129,38.9194,38.3774,38.7055,414505.10126475,0
+TXNM.US,D,20181129,000000,38.5873,38.7479,37.8087,38.2148,473488.31442156,0
+TXNM.US,D,20181130,000000,38.2246,39.1845,38.1152,39.1204,554408.71643039,0
+TXNM.US,D,20181203,000000,39.1027,39.3943,38.5705,39.3559,343523.30725004,0
+TXNM.US,D,20181204,000000,39.6003,40.1984,39.1647,39.2909,852254.40864683,0
+TXNM.US,D,20181206,000000,39.3096,39.3559,38.1241,38.8938,774744.63166028,0
+TXNM.US,D,20181207,000000,38.9194,39.8911,38.6582,39.6003,597781.80024541,0
+TXNM.US,D,20181210,000000,39.6446,39.9609,39.2021,39.8635,367368.25422223,0
+TXNM.US,D,20181211,000000,40.0083,40.3424,39.69,40.1532,485799.44288639,0
+TXNM.US,D,20181212,000000,40.2782,40.8676,40.0625,40.1984,654447.29023921,0
+TXNM.US,D,20181213,000000,40.232,41.0499,40.1808,40.4616,627104.44845838,0
+TXNM.US,D,20181214,000000,40.4793,40.6498,39.8733,40.0369,553764.34068235,0
+TXNM.US,D,20181217,000000,40.1433,40.1808,38.7745,38.9194,648707.77963938,0
+TXNM.US,D,20181218,000000,39.1746,39.4357,38.3774,38.4237,572792.19840112,0
+TXNM.US,D,20181219,000000,38.5793,39.0248,38.0246,38.4937,560978.30476548,0
+TXNM.US,D,20181220,000000,38.5508,39.6634,38.1517,39.1559,489632.21013101,0
+TXNM.US,D,20181221,000000,39.0031,40.1246,38.4059,38.4513,1705963.9902428,0
+TXNM.US,D,20181224,000000,38.3419,38.4059,36.0704,36.168,286165.7475552,0
+TXNM.US,D,20181226,000000,36.2242,36.8558,35.7659,36.7849,450261.35930851,0
+TXNM.US,D,20181227,000000,36.9218,36.9288,35.9965,36.9218,854198.69830547,0
+TXNM.US,D,20181228,000000,36.982,37.4027,36.6843,36.9574,440907.25592993,0
+TXNM.US,D,20181231,000000,37.0204,37.2205,36.5227,37.1919,484802.9436981,0
+TXNM.US,D,20190102,000000,37.0401,37.0401,36.1158,36.4222,535676.15531426,0
+TXNM.US,D,20190103,000000,36.44,36.7208,35.9423,36.2704,402697.29621886,0
+TXNM.US,D,20190104,000000,36.0704,37.0293,36.0064,36.982,512503.99750893,0
+TXNM.US,D,20190107,000000,36.7307,37.0933,36.1877,36.6125,416551.8821841,0
+TXNM.US,D,20190108,000000,36.5759,37.5102,36.5227,37.4914,378390.63119098,0
+TXNM.US,D,20190109,000000,37.4432,37.4432,36.8026,36.975,223086.94302978,0
+TXNM.US,D,20190110,000000,37.0204,37.8895,36.9218,37.8353,250507.92171232,0
+TXNM.US,D,20190111,000000,37.7348,37.9793,37.3456,37.5722,254951.57746138,0
+TXNM.US,D,20190114,000000,36.6843,36.9288,36.2606,36.4971,524962.2668926,0
+TXNM.US,D,20190115,000000,36.369,37.3367,36.3326,37.2638,298994.40614838,0
+TXNM.US,D,20190116,000000,37.2115,37.3929,36.8952,37.2727,597558.55195475,0
+TXNM.US,D,20190117,000000,37.6068,37.726,37.2953,37.6068,479521.09209412,0
+TXNM.US,D,20190118,000000,38.0157,38.0344,37.6639,38.0157,569264.87540872,0
+TXNM.US,D,20190122,000000,37.8985,38.332,37.5546,37.9703,434049.47434691,0
+TXNM.US,D,20190123,000000,38.5793,38.5793,38.1152,38.5793,440087.32584424,0
+TXNM.US,D,20190124,000000,38.5793,39.1027,38.0916,39.0662,299435.8289049,0
+TXNM.US,D,20190125,000000,38.8494,39.0475,37.997,38.0059,314935.34886631,0
+TXNM.US,D,20190128,000000,37.9625,38.3774,37.6639,38.0246,311481.08895087,0
+TXNM.US,D,20190129,000000,38.1517,38.4325,37.8353,37.9703,251645.47322972,0
+TXNM.US,D,20190130,000000,37.9527,38.3508,37.8895,38.1606,670338.50947423,0
+TXNM.US,D,20190131,000000,38.1428,38.9164,37.9881,38.8178,463787.16142751,0
+TXNM.US,D,20190201,000000,38.6996,38.944,37.594,38.061,537365.73896857,0
+TXNM.US,D,20190204,000000,37.9507,38.27,37.4964,38.2522,286882.17161522,0
+TXNM.US,D,20190205,000000,38.1793,38.5971,38.0049,38.1892,507458.58614005,0
+TXNM.US,D,20190206,000000,38.1606,38.1892,37.9063,38.0788,313096.59476326,0
+TXNM.US,D,20190207,000000,38.0335,38.944,37.9369,38.8986,307565.11097973,0
+TXNM.US,D,20190208,000000,38.8178,39.2711,38.6523,39.0997,339956.40842429,0
+TXNM.US,D,20190211,000000,39.1263,39.3451,38.8543,38.9538,266170.8188319,0
+TXNM.US,D,20190212,000000,39.0731,39.3283,38.7982,39.0997,273834.32379122,0
+TXNM.US,D,20190213,000000,39.0268,39.1627,38.808,39.1627,293813.0162752,0
+TXNM.US,D,20190214,000000,39.1627,39.483,38.9342,39.2455,400859.55688076,0
+TXNM.US,D,20190215,000000,39.4003,39.7156,39.2899,39.5195,453085.45018533,0
+TXNM.US,D,20190219,000000,39.555,39.9639,39.4544,39.7304,291323.79783436,0
+TXNM.US,D,20190220,000000,39.7107,40.1482,39.6003,40.0122,330700.7372466,0
+TXNM.US,D,20190221,000000,39.8191,40.3226,39.555,40.2556,254907.9425682,0
+TXNM.US,D,20190222,000000,40.4202,40.6567,40.2458,40.6489,339219.68906512,0
+TXNM.US,D,20190225,000000,40.6489,40.7493,40.158,40.3128,369291.23381676,0
+TXNM.US,D,20190226,000000,40.3039,40.6755,40.2202,40.4301,324963.25617669,0
+TXNM.US,D,20190227,000000,40.4015,40.7316,39.3638,39.9453,691457.79777048,0
+TXNM.US,D,20190228,000000,40.23,40.2458,39.7018,39.8092,731470.9948111,0
+TXNM.US,D,20190301,000000,39.9453,40.9504,39.5826,40.8213,1019233.9824095,0
+TXNM.US,D,20190304,000000,40.839,40.839,40.2458,40.7947,478942.67606831,0
+TXNM.US,D,20190305,000000,40.6931,40.8292,40.3226,40.3926,338884.81662913,0
+TXNM.US,D,20190306,000000,40.3926,40.5217,40.1384,40.3128,438551.98646349,0
+TXNM.US,D,20190307,000000,40.9572,41.0332,40.3562,40.9572,778003.04193893,0
+TXNM.US,D,20190308,000000,41.2233,41.8333,41.0332,41.7979,1035496.605619,0
+TXNM.US,D,20190311,000000,41.8973,42.9716,41.8333,42.937,1179571.919525,0
+TXNM.US,D,20190312,000000,42.937,43.0918,42.6276,43.0198,905828.92457998,0
+TXNM.US,D,20190313,000000,42.9814,43.1913,42.6001,42.6719,658397.7702189,0
+TXNM.US,D,20190314,000000,42.7636,42.9174,42.3714,42.4059,413928.71476887,0
+TXNM.US,D,20190315,000000,42.4256,43.1834,42.3714,42.9902,870740.38187827,0
+TXNM.US,D,20190318,000000,43.0918,43.4455,42.7912,43.2367,425633.0137891,0
+TXNM.US,D,20190319,000000,43.21,43.21,42.0353,42.2698,484088.54916799,0
+TXNM.US,D,20190320,000000,42.2798,42.9646,41.9515,42.3714,631720.61425022,0
+TXNM.US,D,20190321,000000,42.2994,43.0918,41.6146,42.8927,460197.9377727,0
+TXNM.US,D,20190322,000000,42.9548,43.6762,42.9006,43.1095,611146.25473616,0
+TXNM.US,D,20190325,000000,43.2741,43.3293,42.946,43.1184,319692.56698725,0
+TXNM.US,D,20190326,000000,43.2367,43.611,43.1834,43.4652,549926.49961295,0
+TXNM.US,D,20190327,000000,43.4022,43.4022,42.8927,43.1361,341356.78406569,0
+TXNM.US,D,20190328,000000,43.1459,43.3933,42.6581,43.1095,425376.27825484,0
+TXNM.US,D,20190329,000000,43.1834,43.3933,42.8266,43.1459,527589.49336766,0
+TXNM.US,D,20190401,000000,43.1558,43.2199,42.4059,42.5813,407097.31707473,0
+TXNM.US,D,20190402,000000,42.6719,42.6719,42.0619,42.2266,575333.16985479,0
+TXNM.US,D,20190403,000000,42.3093,42.3793,41.8077,41.8333,600028.4898614,0
+TXNM.US,D,20190404,000000,41.9151,41.9891,41.5958,41.8245,287492.0453547,0
+TXNM.US,D,20190405,000000,41.7979,42.3793,41.6234,42.3714,431506.47336332,0
+TXNM.US,D,20190408,000000,42.3448,42.3448,41.7506,41.7979,438991.37969011,0
+TXNM.US,D,20190409,000000,41.7249,41.9151,41.5604,41.7407,386780.70785989,0
+TXNM.US,D,20190410,000000,41.8973,42.2472,41.5338,41.6332,338913.23004794,0
+TXNM.US,D,20190411,000000,41.5604,42.0433,41.5239,42.0077,349187.725243,0
+TXNM.US,D,20190412,000000,41.9515,42.0619,41.5338,41.8973,338019.22212036,0
+TXNM.US,D,20190415,000000,41.6796,42.1536,41.5762,41.6796,343658.27098938,0
+TXNM.US,D,20190416,000000,41.7506,41.9151,41.0598,41.1504,201114.23740424,0
+TXNM.US,D,20190417,000000,41.1504,41.1879,40.839,40.9662,447413.92883766,0
+TXNM.US,D,20190418,000000,41.042,41.1879,40.6567,40.6931,371812.92473623,0
+TXNM.US,D,20190422,000000,40.5749,40.9504,40.3562,40.5947,218687.93693885,0
+TXNM.US,D,20190423,000000,40.6045,40.9406,40.4941,40.839,487036.44136963,0
+TXNM.US,D,20190424,000000,41.2066,41.45,40.8488,41.1405,262166.55630946,0
+TXNM.US,D,20190425,000000,41.2943,41.6146,40.9316,41.4973,221090.9003583,0
+TXNM.US,D,20190426,000000,41.7072,41.9249,41.5653,41.6234,268838.63590527,0
+TXNM.US,D,20190429,000000,41.5436,41.5958,41.2401,41.4973,271669.83013679,0
+TXNM.US,D,20190430,000000,41.5604,42.4453,41.3869,42.327,435638.59627041,0
+TXNM.US,D,20190501,000000,42.2798,42.5005,41.8304,42.06,338988.3226548,0
+TXNM.US,D,20190502,000000,41.9121,42.4019,41.7949,42.2896,416103.35607288,0
+TXNM.US,D,20190503,000000,42.3793,43.3617,42.3793,43.1972,449379.52856041,0
+TXNM.US,D,20190506,000000,43.0681,43.7018,43.0681,43.5184,575600.05303863,0
+TXNM.US,D,20190507,000000,43.4534,43.9777,42.5833,42.9114,544260.05209007,0
+TXNM.US,D,20190508,000000,43.078,43.0868,42.4463,42.4926,305188.53144918,0
+TXNM.US,D,20190509,000000,42.5271,42.9854,42.398,42.6927,380802.72749505,0
+TXNM.US,D,20190510,000000,43.2061,44.0319,42.941,44.0319,548330.27433474,0
+TXNM.US,D,20190513,000000,43.7747,44.3078,43.7284,44.2792,329426.19245994,0
+TXNM.US,D,20190514,000000,44.2063,44.3432,43.7648,43.7845,232972.78324609,0
+TXNM.US,D,20190515,000000,43.684,44.0506,43.6376,43.756,222194.9646321,0
+TXNM.US,D,20190516,000000,43.7747,44.2152,43.5273,43.8407,290586.06371022,0
+TXNM.US,D,20190517,000000,43.5549,43.7461,43.005,43.2327,966736.13209626,0
+TXNM.US,D,20190520,000000,43.2425,43.6476,42.9754,43.1972,497241.93254757,0
+TXNM.US,D,20190521,000000,43.0248,43.618,43.0248,43.4169,370409.50479996,0
+TXNM.US,D,20190522,000000,43.4169,43.9215,43.3263,43.9018,298555.01292176,0
+TXNM.US,D,20190523,000000,43.7944,43.8939,43.6376,43.8023,267937.52462298,0
+TXNM.US,D,20190524,000000,43.8111,44.0506,43.5273,43.547,492205.65406332,0
+TXNM.US,D,20190528,000000,43.5914,43.6376,42.9312,42.9854,283066.65537489,0
+TXNM.US,D,20190529,000000,42.9676,43.0504,42.4019,42.6641,425368.16013518,0
+TXNM.US,D,20190530,000000,42.6019,42.8868,42.0777,42.5093,310762.63536093,0
+TXNM.US,D,20190531,000000,42.3536,43.2159,42.3448,43.2061,489157.30013088,0
+TXNM.US,D,20190603,000000,43.4534,43.9393,43.2159,43.8752,468033.9527748,0
+TXNM.US,D,20190604,000000,43.9777,44.7197,43.1863,44.5631,964748.20754445,0
+TXNM.US,D,20190605,000000,44.5631,45.4982,44.4724,45.242,399029.93566232,0
+TXNM.US,D,20190606,000000,45.445,45.7377,45.1139,45.7298,985016.10804133,0
+TXNM.US,D,20190607,000000,46.0402,46.4028,45.6174,45.6549,546013.56593669,0
+TXNM.US,D,20190610,000000,45.5366,45.6549,45.034,45.5366,324639.54615524,0
+TXNM.US,D,20190611,000000,45.5366,45.5366,44.7966,45.0764,379573.84713147,0
+TXNM.US,D,20190612,000000,45.4903,46.0491,45.4903,46.0146,440764.17407092,0
+TXNM.US,D,20190613,000000,46.3329,46.3506,45.8491,46.3418,387215.02726172,0
+TXNM.US,D,20190614,000000,46.324,46.7182,46.2136,46.5172,264637.50898106,0
+TXNM.US,D,20190617,000000,46.5172,46.8848,46.0659,46.7005,391797.70580996,0
+TXNM.US,D,20190618,000000,47.004,47.0631,46.398,46.6541,271599.81135473,0
+TXNM.US,D,20190619,000000,46.4975,47.3075,46.261,47.1784,354089.03998791,0
+TXNM.US,D,20190620,000000,47.4721,47.5864,46.938,47.5352,423705.97513474,0
+TXNM.US,D,20190621,000000,47.2307,47.5164,46.9134,47.4878,813264.09468341,0
+TXNM.US,D,20190624,000000,47.5914,47.6534,47.0227,47.3597,655726.90885066,0
+TXNM.US,D,20190625,000000,47.4356,47.7854,47.2887,47.4159,342176.71415138,0
+TXNM.US,D,20190626,000000,47.3439,47.5164,46.8374,46.8562,450544.47873166,0
+TXNM.US,D,20190627,000000,46.8848,46.9291,46.2412,46.6453,352929.16364144,0
+TXNM.US,D,20190628,000000,46.5813,47.2307,46.5813,46.6916,785231.21273146,0
+TXNM.US,D,20190701,000000,47.0927,47.0927,46.0757,46.6729,272684.59509433,0
+TXNM.US,D,20190702,000000,46.7379,46.9842,46.4728,46.6453,523264.56511863,0
+TXNM.US,D,20190703,000000,46.7567,47.1784,46.4807,47.004,221006.67486682,0
+TXNM.US,D,20190705,000000,46.7379,46.8562,46.1693,46.8286,341436.95049733,0
+TXNM.US,D,20190708,000000,46.7754,46.9212,46.3082,46.4452,332462.36921289,0
+TXNM.US,D,20190709,000000,46.3082,46.5073,46.0846,46.463,249346.01583595,0
+TXNM.US,D,20190710,000000,46.389,46.8059,46.389,46.4157,277034.89246729,0
+TXNM.US,D,20190711,000000,46.389,46.5576,45.9013,46.2226,323438.06444552,0
+TXNM.US,D,20190712,000000,45.72,46.0659,45.3209,45.4075,608667.18394491,0
+TXNM.US,D,20190715,000000,45.7111,45.7476,45.1336,45.2144,407568.16801504,0
+TXNM.US,D,20190716,000000,44.8666,45.3889,44.839,45.3159,307177.47076595,0
+TXNM.US,D,20190717,000000,45.3159,46.0402,45.3159,45.6638,457514.89922497,0
+TXNM.US,D,20190718,000000,45.5465,46.2048,45.2331,46.1427,406355.52389078,0
+TXNM.US,D,20190719,000000,45.9959,46.3546,45.4805,45.5071,420158.35684319,0
+TXNM.US,D,20190722,000000,45.6008,45.782,45.1612,45.6264,352383.22009428,0
+TXNM.US,D,20190723,000000,45.8017,46.0313,45.3425,45.8017,412221.8801103,0
+TXNM.US,D,20190724,000000,45.8491,46.0757,45.3701,46.0146,371279.15836857,0
+TXNM.US,D,20190725,000000,46.0659,46.2048,45.5544,45.8668,320127.90115403,0
+TXNM.US,D,20190726,000000,45.9013,46.4541,45.8421,46.3182,302330.95332876,0
+TXNM.US,D,20190729,000000,46.398,46.5073,45.9575,46.324,356254.54840728,0
+TXNM.US,D,20190730,000000,46.3704,46.5409,45.8845,46.1516,262760.19380962,0
+TXNM.US,D,20190731,000000,46.187,46.4807,45.5268,45.5544,666171.88455858,0
+TXNM.US,D,20190801,000000,45.445,46.4807,45.445,46.2886,484065.20957396,0
+TXNM.US,D,20190802,000000,45.5465,46.0757,45.0134,45.0676,539621.56146916,0
+TXNM.US,D,20190805,000000,44.976,45.4095,44.6527,44.8557,761524.2737935,0
+TXNM.US,D,20190806,000000,44.7355,45.2893,43.9047,45.243,566733.03683967,0
+TXNM.US,D,20190807,000000,45.2991,45.9337,44.5975,45.6864,348958.3883626,0
+TXNM.US,D,20190808,000000,45.8629,46.8483,45.5662,46.6197,444456.9037514,0
+TXNM.US,D,20190809,000000,46.5438,46.8197,46.4137,46.5527,333807.94754657,0
+TXNM.US,D,20190812,000000,46.4876,46.8099,46.192,46.5527,193522.78075691,0
+TXNM.US,D,20190813,000000,46.3585,46.7754,46.1486,46.4797,340055.85539013,0
+TXNM.US,D,20190814,000000,46.4442,46.7389,45.3543,45.4834,410640.87630645,0
+TXNM.US,D,20190815,000000,45.5564,46.5477,45.4834,46.4147,390034.04431376,0
+TXNM.US,D,20190816,000000,46.5349,47.1055,46.4147,47.0532,416102.34130792,0
+TXNM.US,D,20190819,000000,47.1636,47.1636,46.322,46.7192,461523.22080725,0
+TXNM.US,D,20190820,000000,46.7754,46.9586,46.3871,46.9153,432718.10272262,0
+TXNM.US,D,20190821,000000,47.2829,47.3913,46.9153,47.2927,681269.55759681,0
+TXNM.US,D,20190822,000000,47.2346,47.3558,46.7015,47.0868,258776.22658633,0
+TXNM.US,D,20190823,000000,46.9764,47.2533,45.8155,45.9249,321503.92243645,0
+TXNM.US,D,20190826,000000,46.1575,46.5527,46.0826,46.4246,354482.76879143,0
+TXNM.US,D,20190827,000000,46.6099,46.8099,46.0629,46.3496,466325.08858631,0
+TXNM.US,D,20190828,000000,46.397,47.0612,46.3496,46.7478,400250.69790624,0
+TXNM.US,D,20190829,000000,47.006,47.3479,46.7754,47.3291,283942.39753324,0
+TXNM.US,D,20190830,000000,47.4681,47.4849,47.0158,47.0612,347397.67985791,0
+TXNM.US,D,20190903,000000,46.94,47.7204,46.931,47.7066,295769.48311332,0
+TXNM.US,D,20190904,000000,47.9737,47.9737,47.4208,47.6514,269246.5714182,0
+TXNM.US,D,20190905,000000,47.5214,47.6988,46.802,46.8778,324248.86164659,0
+TXNM.US,D,20190906,000000,47.1439,47.1961,46.4797,46.6099,302654.6633502,0
+TXNM.US,D,20190909,000000,46.5063,46.6099,45.5948,45.9337,352791.15560721,0
+TXNM.US,D,20190910,000000,45.8717,45.8717,44.9384,45.6116,413939.87718341,0
+TXNM.US,D,20190911,000000,45.6116,46.3871,45.1385,46.3062,546768.5510651,0
+TXNM.US,D,20190912,000000,46.6916,47.0789,46.4965,46.8099,481149.78985096,0
+TXNM.US,D,20190913,000000,46.802,46.9764,45.9249,46.2866,397014.61245666,0
+TXNM.US,D,20190916,000000,46.2866,46.4058,46.0915,46.2196,346357.54577643,0
+TXNM.US,D,20190917,000000,46.192,46.6916,46.1309,46.4442,344135.21051943,0
+TXNM.US,D,20190918,000000,46.5625,46.802,46.0017,46.7921,469634.23711284,0
+TXNM.US,D,20190919,000000,47.0158,47.3025,46.7833,47.1538,272045.29317108,0
+TXNM.US,D,20190920,000000,47.1912,47.6692,46.9054,47.4849,834193.62193259,0
+TXNM.US,D,20190923,000000,47.3824,47.7707,47.3824,47.4494,386635.59647097,0
+TXNM.US,D,20190924,000000,47.5776,48.1225,47.4849,47.8731,432768.84097049,0
+TXNM.US,D,20190925,000000,47.8455,48.352,47.6603,48.1037,356765.98994588,0
+TXNM.US,D,20190926,000000,48.1402,48.4358,47.7904,47.8268,304240.74097884,0
+TXNM.US,D,20190927,000000,47.9648,48.0209,47.2011,47.4681,272884.50379096,0
+TXNM.US,D,20190930,000000,47.7352,48.8517,47.7352,48.0476,606885.25667947,0
+TXNM.US,D,20191001,000000,47.9283,48.6231,47.8731,48.4901,453636.46755728,0
+TXNM.US,D,20191002,000000,48.4082,48.4457,47.2483,47.679,408738.19201107,0
+TXNM.US,D,20191003,000000,47.7066,48.1225,47.4849,48.086,336041.44521811,0
+TXNM.US,D,20191004,000000,48.086,48.832,47.7904,48.8241,403185.39816343,0
+TXNM.US,D,20191007,000000,48.7591,48.8783,48.2052,48.4171,354025.10979558,0
+TXNM.US,D,20191008,000000,48.2792,48.4546,47.6238,47.7066,306923.77952656,0
+TXNM.US,D,20191009,000000,47.9835,48.1037,47.6061,47.8643,210661.14612474,0
+TXNM.US,D,20191010,000000,47.8268,48.0939,47.3647,47.9933,277081.57165534,0
+TXNM.US,D,20191011,000000,48.1037,48.4723,47.7618,47.817,510237.01259379,0
+TXNM.US,D,20191014,000000,47.8731,47.9185,47.006,47.2011,246762.42425406,0
+TXNM.US,D,20191015,000000,47.2927,47.4938,46.6493,46.7291,323105.22153944,0
+TXNM.US,D,20191016,000000,46.5813,47.0917,46.4354,47.07,332706.92756765,0
+TXNM.US,D,20191017,000000,47.1252,47.6328,47.1153,47.4494,259819.40496268,0
+TXNM.US,D,20191018,000000,47.3479,48.0841,47.2631,48.0023,330970.6647253,0
+TXNM.US,D,20191021,000000,48.1954,48.3432,47.7431,47.9382,268738.17417447,0
+TXNM.US,D,20191022,000000,47.9471,48.3344,47.8268,48.0663,226945.07939833,0
+TXNM.US,D,20191023,000000,48.1767,48.2516,47.6328,47.9835,250577.9404944,0
+TXNM.US,D,20191024,000000,47.9737,48.3294,47.8643,47.9835,292159.96415937,0
+TXNM.US,D,20191025,000000,47.9648,48.0338,47.2011,47.2435,333137.18790965,0
+TXNM.US,D,20191028,000000,46.9488,47.3962,46.4748,46.7291,268676.27351205,0
+TXNM.US,D,20191029,000000,46.6817,46.8739,46.4876,46.6631,486974.54070722,0
+TXNM.US,D,20191030,000000,46.5813,47.9096,46.5813,47.7155,768872.18685102,0
+TXNM.US,D,20191031,000000,47.6692,48.5235,47.4928,48.3836,503298.04981415,0
+TXNM.US,D,20191101,000000,48.1796,48.5048,47.3371,48.0229,860383.69072165,0
+TXNM.US,D,20191104,000000,48.0781,48.0781,46.6039,46.8059,513455.84703909,0
+TXNM.US,D,20191105,000000,46.7133,46.7714,45.5317,45.7219,411987.4694051,0
+TXNM.US,D,20191106,000000,45.7485,46.2206,45.5918,45.6008,321255.30502185,0
+TXNM.US,D,20191107,000000,45.5731,45.6086,43.819,44.6369,538333.82473805,0
+TXNM.US,D,20191108,000000,44.6537,44.7848,44.088,44.3935,311006.17895073,0
+TXNM.US,D,20191111,000000,44.1994,44.4221,43.9865,44.0141,271533.85163248,0
+TXNM.US,D,20191112,000000,44.1994,44.5887,44.1156,44.4221,373008.31785621,0
+TXNM.US,D,20191113,000000,44.4684,45.1829,44.3384,45.0262,323110.29536423,0
+TXNM.US,D,20191114,000000,45.1563,45.646,44.9138,45.3681,605086.07840976,0
+TXNM.US,D,20191115,000000,45.4894,45.4894,44.701,44.9138,444699.43257625,0
+TXNM.US,D,20191118,000000,44.9237,45.4795,44.8823,44.9504,243734.36562077,0
+TXNM.US,D,20191119,000000,44.8961,45.0902,44.5335,44.9316,436271.80960391,0
+TXNM.US,D,20191120,000000,44.9316,45.3869,44.8685,45.3129,274172.24052207,0
+TXNM.US,D,20191121,000000,45.9821,45.9821,44.9788,45.3967,384674.05580805,0
+TXNM.US,D,20191122,000000,45.5544,45.5544,44.7276,44.9504,277048.08441174,0
+TXNM.US,D,20191125,000000,45.0262,45.1829,44.7562,44.8586,448774.72864572,0
+TXNM.US,D,20191126,000000,44.8872,45.0902,44.6083,44.7109,377408.33871209,0
+TXNM.US,D,20191127,000000,44.8409,45.0991,44.5157,45.0991,390446.03888652,0
+TXNM.US,D,20191129,000000,45.1178,45.2943,44.8961,44.9504,110326.26094832,0
+TXNM.US,D,20191202,000000,44.8212,44.8212,44.3935,44.5335,417023.74788935,0
+TXNM.US,D,20191203,000000,44.6625,45.1641,44.497,45.1178,308644.82089454,0
+TXNM.US,D,20191204,000000,45.174,45.7485,45.1563,45.646,399201.43094014,0
+TXNM.US,D,20191205,000000,45.5366,45.6274,45.0991,45.3041,361605.40402838,0
+TXNM.US,D,20191206,000000,45.443,45.8234,45.2193,45.2567,335786.73921377,0
+TXNM.US,D,20191209,000000,45.4618,45.4618,44.8872,45.2479,298516.45185337,0
+TXNM.US,D,20191210,000000,45.2016,45.4381,44.9188,45.378,281366.92407101,0
+TXNM.US,D,20191211,000000,45.4529,45.8431,45.2381,45.7219,427115.58539206,0
+TXNM.US,D,20191212,000000,45.6756,46.1398,45.5416,45.7663,519007.62612177,0
+TXNM.US,D,20191213,000000,45.7396,46.4265,45.6008,46.3418,451463.85578319,0
+TXNM.US,D,20191216,000000,46.3418,47.1607,45.9723,47.1607,576650.33476967,0
+TXNM.US,D,20191217,000000,47.0838,47.6603,47.067,47.548,465528.49809464,0
+TXNM.US,D,20191218,000000,47.7707,47.9657,46.8532,47.8278,567995.40444685,0
+TXNM.US,D,20191219,000000,47.9657,48.226,47.4662,47.679,636024.23243513,0
+TXNM.US,D,20191220,000000,47.5766,47.9293,47.3805,47.4573,1734375.3795239,0
+TXNM.US,D,20191223,000000,47.548,47.6514,46.6295,46.6669,382694.2493759,0
+TXNM.US,D,20191224,000000,46.7616,46.7616,46.3072,46.5093,225404.66619279,0
+TXNM.US,D,20191226,000000,46.5655,46.8059,46.4364,46.7133,146259.08809469,0
+TXNM.US,D,20191227,000000,46.7872,46.9242,46.5871,46.8246,200473.92071603,0
+TXNM.US,D,20191230,000000,46.6759,47.002,46.5379,46.9104,238187.66036288,0
+TXNM.US,D,20191231,000000,46.8906,47.2217,46.8729,47.0493,341197.46596736,0
+TXNM.US,D,20200102,000000,47.2317,47.2317,45.9919,46.1013,398201.88745697,0
+TXNM.US,D,20200103,000000,46.0107,46.4068,46.0107,46.26,283867.30492638,0
+TXNM.US,D,20200106,000000,46.2974,46.5093,46.0816,46.1585,463235.12929061,0
+TXNM.US,D,20200107,000000,46.0629,46.0629,45.583,45.646,289241.5001415,0
+TXNM.US,D,20200108,000000,45.378,45.6944,45.2193,45.4529,2938968.3586068,0
+TXNM.US,D,20200109,000000,45.4618,45.5071,45.0174,45.3869,1079170.0598614,0
+TXNM.US,D,20200110,000000,45.4982,46.1683,45.3504,46.121,987372.39227273,0
+TXNM.US,D,20200113,000000,46.121,46.6759,46.121,46.5556,1127189.752417,0
+TXNM.US,D,20200114,000000,46.6581,46.9922,46.2502,46.5556,796688.92386701,0
+TXNM.US,D,20200115,000000,46.6295,47.5026,46.6295,47.4839,713955.13687906,0
+TXNM.US,D,20200116,000000,47.5864,47.8465,47.3903,47.4928,596516.38834337,0
+TXNM.US,D,20200117,000000,47.5962,47.7756,47.2139,47.6692,488621.5042333,0
+TXNM.US,D,20200121,000000,47.7707,48.226,47.4928,48.1333,552222.91271185,0
+TXNM.US,D,20200122,000000,48.2446,48.6161,47.7155,48.5511,1464072.4377849,0
+TXNM.US,D,20200123,000000,48.495,49.1266,48.4024,49.0705,592953.54857746,0
+TXNM.US,D,20200124,000000,49.0419,49.5996,49.0153,49.581,810097.01325094,0
+TXNM.US,D,20200127,000000,49.5711,50.0609,49.4509,49.85,828035.01340531,0
+TXNM.US,D,20200128,000000,49.8598,50.4895,49.8598,50.3979,719963.56019263,0
+TXNM.US,D,20200129,000000,50.3683,51.2503,50.1348,50.6571,1181162.0562135,0
+TXNM.US,D,20200130,000000,50.5181,51.0749,50.461,51.0286,733118.97310213,0
+TXNM.US,D,20200131,000000,50.998,51.3341,50.5221,50.5959,666957.31263571,0
+TXNM.US,D,20200203,000000,50.6719,50.8946,50.3526,50.868,618003.02155424,0
+TXNM.US,D,20200204,000000,50.8581,50.9418,50.4018,50.5417,720641.42318426,0
+TXNM.US,D,20200205,000000,50.5417,50.9792,50.3436,50.8581,527559.05041893,0
+TXNM.US,D,20200206,000000,50.8758,51.2306,50.8118,51.0168,367808.66221379,0
+TXNM.US,D,20200207,000000,51.138,51.2395,50.8118,50.8394,403467.50282163,0
+TXNM.US,D,20200210,000000,50.933,51.0344,50.4925,50.8019,530409.52518465,0
+TXNM.US,D,20200211,000000,50.8857,51.4917,50.8857,51.4375,512690.71426111,0
+TXNM.US,D,20200212,000000,51.5114,52.0141,51.2355,51.4178,627135.90617207,0
+TXNM.US,D,20200213,000000,51.3429,52.0564,51.2927,52.0327,300062.95364866,0
+TXNM.US,D,20200214,000000,52.0801,52.3324,51.8928,52.0426,270654.0504143,0
+TXNM.US,D,20200218,000000,52.2101,52.3776,52.0327,52.0515,298932.50548596,0
+TXNM.US,D,20200219,000000,51.9697,52.1362,51.3153,51.3617,470411.5470703,0
+TXNM.US,D,20200220,000000,51.2306,51.5016,50.8581,51.1577,302800.78950409,0
+TXNM.US,D,20200221,000000,51.2207,51.612,50.7921,50.8581,618548.9651014,0
+TXNM.US,D,20200224,000000,50.4925,51.0444,50.4117,50.6235,901075.76551887,0
+TXNM.US,D,20200225,000000,50.6137,50.7457,49.5238,49.5415,530623.64059069,0
+TXNM.US,D,20200226,000000,49.6538,50.2619,48.6556,48.7315,557165.83282001,0
+TXNM.US,D,20200227,000000,48.3482,48.7758,46.1664,46.2294,621305.06672606,0
+TXNM.US,D,20200228,000000,45.5406,45.6934,42.4236,43.9265,1810456.3674502,0
+TXNM.US,D,20200302,000000,43.9265,46.259,43.6268,46.2196,884874.02820684,0
+TXNM.US,D,20200303,000000,46.0993,47.1784,45.2795,45.7909,720045.75615419,0
+TXNM.US,D,20200304,000000,46.464,48.6271,46.2768,48.6005,758837.17618594,0
+TXNM.US,D,20200305,000000,47.6288,48.7403,47.5834,48.3846,684566.52894385,0
+TXNM.US,D,20200306,000000,47.3135,48.5915,46.5763,48.357,533839.43074112,0
+TXNM.US,D,20200309,000000,45.718,46.1831,43.5706,44.0939,1091317.8111681,0
+TXNM.US,D,20200310,000000,44.905,46.8848,43.3657,45.4637,1362484.3178859,0
+TXNM.US,D,20200311,000000,44.3186,44.971,41.7318,42.5921,793953.11754149,0
+TXNM.US,D,20200312,000000,39.7471,39.8871,35.9473,36.8518,1196824.953333,0
+TXNM.US,D,20200313,000000,38.8139,39.0839,35.8931,38.6069,1025045.5413212,0
+TXNM.US,D,20200316,000000,32.842,35.9383,31.021,31.5256,1483530.5558456,0
+TXNM.US,D,20200317,000000,32.2991,35.0337,31.9177,34.1952,1386616.4433411,0
+TXNM.US,D,20200318,000000,32.169,33.9053,25.264,29.0442,1848495.8466484,0
+TXNM.US,D,20200319,000000,28.8392,32.1148,28.178,31.1895,1356860.4904913,0
+TXNM.US,D,20200320,000000,31.3481,32.6085,27.6162,27.9247,1467376.5124867,0
+TXNM.US,D,20200323,000000,27.4852,30.4908,26.142,29.1289,1235878.1827239,0
+TXNM.US,D,20200324,000000,30.005,31.7315,28.1296,31.5166,766872.08511972,0
+TXNM.US,D,20200325,000000,31.1895,33.1673,29.9577,31.9926,898989.40876618,0
+TXNM.US,D,20200326,000000,31.8803,36.3513,31.8803,36.1916,768506.87146631,0
+TXNM.US,D,20200327,000000,34.9411,38.3931,34.3262,36.9474,693750.15180955,0
+TXNM.US,D,20200330,000000,37.4885,37.4885,35.8931,36.7809,718876.74692311,0
+TXNM.US,D,20200331,000000,36.3966,37.0312,34.6425,35.4545,917970.5872969,0
+TXNM.US,D,20200401,000000,33.8955,34.3952,33.0283,33.7743,923274.76372994,0
+TXNM.US,D,20200402,000000,33.0185,36.2468,33.0185,35.8655,819350.65489872,0
+TXNM.US,D,20200403,000000,35.5078,36.7464,35.2299,35.5472,1263250.4526884,0
+TXNM.US,D,20200406,000000,37.1801,39.486,37.0263,39.148,814735.50387184,0
+TXNM.US,D,20200407,000000,40.1472,40.9208,38.3192,39.3628,978125.85397966,0
+TXNM.US,D,20200408,000000,39.4288,41.5564,38.8682,41.3505,896704.1580818,0
+TXNM.US,D,20200409,000000,42.0886,43.683,41.4717,43.4593,754513.26270188,0
+TXNM.US,D,20200413,000000,42.6385,43.4593,39.9985,40.8558,745785.26930211,0
+TXNM.US,D,20200414,000000,41.9397,42.4138,40.9957,42.0038,676022.20800139,0
+TXNM.US,D,20200415,000000,40.6321,41.6116,39.6338,39.9885,689504.37522722,0
+TXNM.US,D,20200416,000000,39.96,40.4921,38.7282,39.8013,718917.33752141,0
+TXNM.US,D,20200417,000000,40.6873,40.7956,39.625,40.3158,540300.43922576,0
+TXNM.US,D,20200420,000000,39.6792,40.0073,37.7782,37.9083,683666.43242651,0
+TXNM.US,D,20200421,000000,36.975,37.7102,36.4232,37.0411,589393.75310642,0
+TXNM.US,D,20200422,000000,37.7959,38.8228,36.9474,38.3557,622948.98595727,0
+TXNM.US,D,20200423,000000,38.3557,38.7499,37.6757,37.8797,437829.47381372,0
+TXNM.US,D,20200424,000000,37.8797,38.7755,37.3387,38.5517,547326.67179174,0
+TXNM.US,D,20200427,000000,38.8958,40.7158,38.7203,39.5224,822496.42626708,0
+TXNM.US,D,20200428,000000,40.5375,40.8183,39.5126,39.8102,589225.30212346,0
+TXNM.US,D,20200429,000000,40.8558,41.3692,39.7915,39.9147,620761.15270883,0
+TXNM.US,D,20200430,000000,39.4131,39.488,37.9665,38.0522,543947.50448315,0
+TXNM.US,D,20200501,000000,37.4294,37.4294,36.2932,36.706,693516.75586932,0
+TXNM.US,D,20200504,000000,36.3868,37.0066,35.355,36.4725,638099.4267733,0
+TXNM.US,D,20200505,000000,36.9326,37.5151,36.5464,36.5464,513203.17056467,0
+TXNM.US,D,20200506,000000,36.5739,36.5739,34.8189,34.9588,480170.54166693,0
+TXNM.US,D,20200507,000000,35.4949,36.3779,35.3905,35.9355,533281.31001448,0
+TXNM.US,D,20200508,000000,36.7248,37.1111,36.0211,36.979,357395.14421956,0
+TXNM.US,D,20200511,000000,36.4627,36.5011,35.0249,35.7019,838557.11125,0
+TXNM.US,D,20200512,000000,35.7019,36.0862,34.4513,34.5923,771308.63751406,0
+TXNM.US,D,20200513,000000,34.1498,34.2168,32.8056,33.6137,652359.91872155,0
+TXNM.US,D,20200514,000000,33.1466,33.9439,32.177,33.8689,738853.40987718,0
+TXNM.US,D,20200515,000000,33.9724,35.0337,33.5398,34.9687,2121240.3128752,0
+TXNM.US,D,20200518,000000,36.4429,37.6757,36.0399,37.59,881364.97098369,0
+TXNM.US,D,20200519,000000,37.1111,37.8068,36.7149,37.3751,1065950.7167595,0
+TXNM.US,D,20200520,000000,37.8817,38.3892,37.1761,37.3071,612064.61702273,0
+TXNM.US,D,20200521,000000,37.1475,37.4776,36.1286,36.2932,602227.48552438,0
+TXNM.US,D,20200522,000000,36.3118,36.4055,35.7107,36.2005,325938.44530088,0
+TXNM.US,D,20200526,000000,37.2343,37.6382,36.5464,36.6607,367382.46093163,0
+TXNM.US,D,20200527,000000,37.4678,37.6472,36.6607,36.8756,399433.81211542,0
+TXNM.US,D,20200528,000000,37.6284,38.2857,37.1032,37.8915,707062.85328747,0
+TXNM.US,D,20200529,000000,37.59,38.8868,37.4294,38.3596,825914.15464406,0
+TXNM.US,D,20200601,000000,38.5489,38.6335,37.8719,38.0029,584190.03840417,0
+TXNM.US,D,20200602,000000,38.2482,38.8306,37.9103,38.2857,449413.015804,0
+TXNM.US,D,20200603,000000,39.2159,40.2212,38.8494,38.8868,560398.87397473,0
+TXNM.US,D,20200604,000000,38.4917,38.9716,37.6658,38.1921,450681.47200093,0
+TXNM.US,D,20200605,000000,38.9804,40.6261,38.9804,39.9393,640877.85322702,0
+TXNM.US,D,20200608,000000,40.2024,40.8804,40.0526,40.5493,583267.61705777,0
+TXNM.US,D,20200609,000000,39.9117,40.0251,38.9538,39.3756,515378.82663362,0
+TXNM.US,D,20200610,000000,39.3756,39.4801,38.0226,38.2857,472539.50918626,0
+TXNM.US,D,20200611,000000,37.2057,37.2057,35.8813,36.3118,614698.9468525,0
+TXNM.US,D,20200612,000000,37.7408,37.7408,35.6624,36.3966,899312.10402267,0
+TXNM.US,D,20200615,000000,35.2969,36.6775,35.1185,36.6429,590423.73953832,0
+TXNM.US,D,20200616,000000,37.9379,38.0029,36.7445,36.9326,434740.52928299,0
+TXNM.US,D,20200617,000000,37.1673,37.1673,35.7856,36.2832,339996.9990226,0
+TXNM.US,D,20200618,000000,35.8132,36.3966,35.5896,36.2005,436094.22573634,0
+TXNM.US,D,20200619,000000,36.4823,36.6972,35.2219,35.2397,907988.34440961,0
+TXNM.US,D,20200622,000000,35.0436,35.9541,34.7519,35.8901,392900.7553188,0
+TXNM.US,D,20200623,000000,36.4143,36.4143,35.3806,36.031,543268.62672655,0
+TXNM.US,D,20200624,000000,35.5796,35.9089,34.8278,35.6624,759836.71966911,0
+TXNM.US,D,20200625,000000,35.5216,35.7206,34.7706,35.6822,495312.8643633,0
+TXNM.US,D,20200626,000000,35.4486,35.7669,34.7056,34.8642,1005030.3172988,0
+TXNM.US,D,20200629,000000,35.4102,36.1906,35.0249,36.1148,380768.2254865,0
+TXNM.US,D,20200630,000000,36.0763,36.6331,35.8713,36.1246,635722.84724274,0
+TXNM.US,D,20200701,000000,36.1049,37.2057,35.8517,36.9612,301149.76691818,0
+TXNM.US,D,20200702,000000,37.5151,37.6934,36.7918,36.915,264182.89428009,0
+TXNM.US,D,20200706,000000,37.5151,37.8167,36.3966,36.915,267540.75152458,0
+TXNM.US,D,20200707,000000,36.303,36.5267,35.7935,36.095,323332.52888993,0
+TXNM.US,D,20200708,000000,35.9089,36.5937,35.8517,36.5109,404357.45168938,0
+TXNM.US,D,20200709,000000,36.368,36.368,35.0534,35.5896,505740.58906694,0
+TXNM.US,D,20200710,000000,35.626,36.5739,35.4575,36.5267,349008.11184552,0
+TXNM.US,D,20200713,000000,36.7149,37.0933,36.303,36.5198,238257.67914494,0
+TXNM.US,D,20200714,000000,36.5739,37.2243,36.236,36.7839,326640.6626515,0
+TXNM.US,D,20200715,000000,37.4106,37.9379,36.6696,36.706,475320.97993487,0
+TXNM.US,D,20200716,000000,36.6429,36.9869,36.368,36.774,386237.80860762,0
+TXNM.US,D,20200717,000000,36.9869,38.1261,36.7346,38.0226,689752.99264182,0
+TXNM.US,D,20200720,000000,37.8619,38.1162,37.1288,37.4106,429120.76094815,0
+TXNM.US,D,20200721,000000,37.9103,38.5489,37.6422,38.5301,848940.18629552,0
+TXNM.US,D,20200722,000000,38.2286,39.3382,37.7792,39.2061,518431.23962589,0
+TXNM.US,D,20200723,000000,39.0376,39.621,38.9154,39.4702,475394.04301181,0
+TXNM.US,D,20200724,000000,39.6378,39.9117,38.4917,38.7361,403077.83307793,0
+TXNM.US,D,20200727,000000,38.6139,38.9342,37.7358,38.7646,414037.29461933,0
+TXNM.US,D,20200728,000000,38.5203,39.9581,38.5203,39.4318,384195.0867481,0
+TXNM.US,D,20200729,000000,39.4515,39.6762,39.0849,39.3195,477608.26014915,0
+TXNM.US,D,20200730,000000,38.7193,39.4702,38.4729,39.4131,395351.41269125,0
+TXNM.US,D,20200731,000000,38.8958,39.7797,38.3508,39.685,573810.00765352,0
+TXNM.US,D,20200803,000000,39.9866,39.9965,38.671,39.3569,374102.23448043,0
+TXNM.US,D,20200804,000000,39.1687,40.226,38.9903,39.7609,404985.5911981,0
+TXNM.US,D,20200805,000000,40.0526,40.0615,39.3471,39.621,330599.26075085,0
+TXNM.US,D,20200806,000000,39.5038,40.6863,39.4564,40.5543,450474.45994959,0
+TXNM.US,D,20200807,000000,40.4123,41.9644,40.3552,41.9555,430913.85062812,0
+TXNM.US,D,20200810,000000,42.1457,42.6789,41.8797,42.532,513035.73434667,0
+TXNM.US,D,20200811,000000,43.1193,43.2613,41.4076,41.5496,630483.61576698,0
+TXNM.US,D,20200812,000000,41.9841,42.3635,41.4244,42.0698,348643.81122576,0
+TXNM.US,D,20200813,000000,41.786,42.5093,41.2785,42.3901,341019.88209979,0
+TXNM.US,D,20200814,000000,42.0895,42.4768,41.6628,42.4098,410762.64810136,0
+TXNM.US,D,20200817,000000,42.3536,43.1873,42.0225,42.5813,534353.91657459,0
+TXNM.US,D,20200818,000000,42.5143,42.7695,41.5682,41.6628,604517.81003354,0
+TXNM.US,D,20200819,000000,41.7279,41.9467,41.3505,41.4736,364432.53920007,0
+TXNM.US,D,20200820,000000,41.0095,41.6442,40.98,41.1041,229336.88040324,0
+TXNM.US,D,20200821,000000,40.9996,41.5298,40.8479,41.5111,368081.63398738,0
+TXNM.US,D,20200824,000000,41.8619,42.5231,41.5111,42.468,322771.36386841,0
+TXNM.US,D,20200825,000000,42.6375,42.6375,41.1947,41.786,333280.26976866,0
+TXNM.US,D,20200826,000000,41.6717,41.7624,40.7355,40.8676,273589.76543645,0
+TXNM.US,D,20200827,000000,41.246,41.4076,40.7454,41.1514,270003.58607651,0
+TXNM.US,D,20200828,000000,41.5111,41.5111,40.8479,41.3978,214653.23146769,0
+TXNM.US,D,20200831,000000,41.4924,41.586,41.1139,41.3505,458239.44140466,0
+TXNM.US,D,20200901,000000,41.1041,41.2371,40.4123,40.8104,333659.79186278,0
+TXNM.US,D,20200902,000000,40.772,41.8993,40.706,41.6342,333009.32752499,0
+TXNM.US,D,20200903,000000,41.8235,42.2532,40.7454,41.0657,286109.93548254,0
+TXNM.US,D,20200904,000000,41.4076,41.5762,40.1384,40.7158,260546.99143723,0
+TXNM.US,D,20200908,000000,40.6587,40.6685,38.9262,39.5333,636964.91955077,0
+TXNM.US,D,20200909,000000,39.6358,40.3828,39.3648,39.9117,293422.33176654,0
+TXNM.US,D,20200910,000000,39.9019,39.9019,38.6621,38.7095,263402.54002774,0
+TXNM.US,D,20200911,000000,38.6996,39.0632,38.2354,38.6621,387484.95474043,0
+TXNM.US,D,20200914,000000,38.7755,39.2958,38.4345,38.5193,498031.41968453,0
+TXNM.US,D,20200915,000000,38.9174,39.4091,38.4769,38.8139,354531.47750939,0
+TXNM.US,D,20200916,000000,38.8139,39.3618,38.5291,38.671,478678.83717936,0
+TXNM.US,D,20200917,000000,38.4719,38.4719,37.3269,37.9517,598766.12225422,0
+TXNM.US,D,20200918,000000,38.0936,38.0936,36.9208,37.9043,1648367.9607829,0
+TXNM.US,D,20200921,000000,37.5722,38.3064,37.1949,37.7812,446396.11958525,0
+TXNM.US,D,20200922,000000,37.724,38.7282,37.5624,38.5104,355104.8197104,0
+TXNM.US,D,20200923,000000,38.4621,38.6661,37.3071,37.3466,356188.58868505,0
+TXNM.US,D,20200924,000000,37.4392,38.5675,37.1702,38.0472,291236.52804801,0
+TXNM.US,D,20200925,000000,37.724,38.8888,37.6008,38.7844,340135.00705682,0
+TXNM.US,D,20200928,000000,39.2199,39.6654,38.9076,39.2397,343625.79851075,0
+TXNM.US,D,20200929,000000,39.3431,39.6082,38.7558,38.8514,343927.18370313,0
+TXNM.US,D,20200930,000000,39.1627,39.693,38.6897,39.1253,382478.10443994,0
+TXNM.US,D,20201001,000000,39.4003,39.8841,38.1694,39.6654,469917.35653599,0
+TXNM.US,D,20201002,000000,39.2397,40.7158,39.1825,40.5739,312262.45796817,0
+TXNM.US,D,20201005,000000,40.838,41.5496,40.2507,41.521,339877.25675761,0
+TXNM.US,D,20201006,000000,41.7575,42.3724,41.0755,41.3121,352054.43624805,0
+TXNM.US,D,20201007,000000,41.7003,41.8422,41.383,41.6816,388801.10489036,0
+TXNM.US,D,20201008,000000,42.0413,42.2876,41.6628,42.258,287719.35270519,0
+TXNM.US,D,20201009,000000,42.6463,42.6463,41.5496,42.1457,262423.29184372,0
+TXNM.US,D,20201012,000000,42.0964,43.5934,41.8619,43.2149,336771.06122258,0
+TXNM.US,D,20201013,000000,42.7794,43.1824,42.1743,43.073,432178.24776521,0
+TXNM.US,D,20201014,000000,43.613,43.8407,43.0543,43.4426,348237.90524274,0
+TXNM.US,D,20201015,000000,43.1105,43.7352,42.8168,43.4997,317048.08950791,0
+TXNM.US,D,20201016,000000,43.2809,44.0861,43.2809,43.7638,319903.63809842,0
+TXNM.US,D,20201019,000000,43.7835,44.0102,43.3667,43.6692,300421.16567868,0
+TXNM.US,D,20201020,000000,43.9255,43.9727,42.9036,43.3007,278960.91635669,0
+TXNM.US,D,20201021,000000,47.2021,47.3795,46.8256,47.2375,26277810.441112,0
+TXNM.US,D,20201022,000000,47.1439,47.5696,46.9182,47.4938,21782871.5154,0
+TXNM.US,D,20201023,000000,47.3607,47.4987,47.0946,47.3607,2987574.5853079,0
+TXNM.US,D,20201026,000000,47.1823,47.3439,47.0769,47.0946,3941457.704452,0
+TXNM.US,D,20201027,000000,47.1538,47.3519,47.0602,47.2464,2538112.860786,0
+TXNM.US,D,20201028,000000,47.1439,47.2859,46.9528,47.1735,2661784.2956908,0
+TXNM.US,D,20201029,000000,47.1045,47.2563,46.9528,47.1636,2664332.3704992,0
+TXNM.US,D,20201030,000000,47.3429,47.6278,47.1025,47.6278,3208345.8347046,0
+TXNM.US,D,20201102,000000,47.5214,47.5214,47.2089,47.4376,1861811.5924212,0
+TXNM.US,D,20201103,000000,47.4376,47.4849,47.0927,47.1124,2254694.0819708,0
+TXNM.US,D,20201104,000000,47.1715,47.4938,46.8858,47.4376,3316697.3630455,0
+TXNM.US,D,20201105,000000,47.2455,47.3735,46.9596,46.9596,1737516.0770675,0
+TXNM.US,D,20201106,000000,46.9892,47.1321,46.9143,46.9143,2090405.6648755,0
+TXNM.US,D,20201109,000000,47.1715,47.2947,46.389,46.4925,2858537.0733076,0
+TXNM.US,D,20201110,000000,46.6275,46.941,46.4758,46.8463,1887960.0558471,0
+TXNM.US,D,20201111,000000,46.8079,46.9596,46.6749,46.7616,595500.60862087,0
+TXNM.US,D,20201112,000000,46.7231,46.7882,46.4659,46.6453,1804493.6085598,0
+TXNM.US,D,20201113,000000,46.7714,46.9143,46.6453,46.6749,1835007.5908328,0
+TXNM.US,D,20201116,000000,46.866,46.866,46.6187,46.6749,1022618.2235429,0
+TXNM.US,D,20201117,000000,46.6749,46.733,46.5803,46.5803,1640313.771315,0
+TXNM.US,D,20201118,000000,46.6355,46.798,46.6187,46.7035,985061.77246442,0
+TXNM.US,D,20201119,000000,46.7231,46.8463,46.6935,46.8463,728219.68788715,0
+TXNM.US,D,20201120,000000,46.8463,46.9044,46.7231,46.8079,936327.68537873,0
+TXNM.US,D,20201123,000000,46.8463,46.8463,46.7281,46.798,1060655.6732112,0
+TXNM.US,D,20201124,000000,46.8365,46.9044,46.7616,46.7714,1535966.5054964,0
+TXNM.US,D,20201125,000000,46.7783,46.8365,46.6749,46.7783,1926967.6208147,0
+TXNM.US,D,20201127,000000,46.7783,46.7931,46.7035,46.7616,416297.17617976,0
+TXNM.US,D,20201130,000000,46.7783,46.7882,46.6137,46.7783,1991279.3647635,0
+TXNM.US,D,20201201,000000,46.7517,46.7783,46.6315,46.7035,2490473.7050894,0
+TXNM.US,D,20201202,000000,46.7035,46.8858,46.6551,46.8463,1311441.6405219,0
+TXNM.US,D,20201203,000000,46.7783,47.0375,46.7517,46.8365,1158629.2003314,0
+TXNM.US,D,20201204,000000,46.9044,46.931,46.8079,46.9044,1286756.4681648,0
+TXNM.US,D,20201207,000000,46.9044,46.9222,46.7616,46.8266,1171821.1447794,0
+TXNM.US,D,20201208,000000,46.8079,46.8463,46.7379,46.7783,1093316.8981344,0
+TXNM.US,D,20201209,000000,46.8079,46.931,46.7035,46.8079,1067137.9917599,0
+TXNM.US,D,20201210,000000,46.7783,46.8168,46.7035,46.7429,1815928.9948662,0
+TXNM.US,D,20201211,000000,46.7429,46.798,46.7231,46.7616,692029.11044157,0
+TXNM.US,D,20201214,000000,46.8079,46.8463,46.7133,46.7133,966545.35628425,0
+TXNM.US,D,20201215,000000,46.8079,46.9044,46.7517,46.8168,1003804.4812301,0
+TXNM.US,D,20201216,000000,46.866,46.866,46.7517,46.798,1572367.1392882,0
+TXNM.US,D,20201217,000000,46.7882,46.8463,46.7429,46.7882,1369172.633721,0
+TXNM.US,D,20201218,000000,46.8266,46.8759,46.6749,46.733,1585601.7038644,0
+TXNM.US,D,20201221,000000,46.7231,46.7517,46.5409,46.7429,1450183.3498111,0
+TXNM.US,D,20201222,000000,46.665,46.665,46.5024,46.5704,1328376.0381332,0
+TXNM.US,D,20201223,000000,46.6749,46.6749,46.3408,46.3694,1270478.623481,0
+TXNM.US,D,20201224,000000,46.4078,46.4226,46.2462,46.3408,364276.26539661,0
+TXNM.US,D,20201228,000000,46.3989,46.4226,46.188,46.3044,478903.10023498,0
+TXNM.US,D,20201229,000000,46.3792,46.3792,46.1979,46.2078,713319.89401565,0
+TXNM.US,D,20201230,000000,46.2462,46.3595,46.2078,46.2846,872934.30371647,0
+TXNM.US,D,20201231,000000,46.2846,46.3142,46.2078,46.2264,515374.76757379,0
+TXNM.US,D,20210104,000000,46.2462,46.2846,45.9309,46.1417,2026378.0551149,0
+TXNM.US,D,20210105,000000,46.2166,46.2166,45.8707,45.9121,1105731.5326249,0
+TXNM.US,D,20210106,000000,46.055,46.256,45.8934,46.2264,1684465.1798524,0
+TXNM.US,D,20210107,000000,46.1802,46.3694,46.0363,46.3408,678255.70567293,0
+TXNM.US,D,20210108,000000,46.3408,46.3408,46.0787,46.1417,906402.26678098,0
+TXNM.US,D,20210111,000000,46.1131,46.2944,46.0649,46.2166,666923.82539212,0
+TXNM.US,D,20210112,000000,46.1328,46.4571,46.1328,46.3044,758049.71857889,0
+TXNM.US,D,20210113,000000,46.323,46.4659,46.256,46.323,1321741.5048408,0
+TXNM.US,D,20210114,000000,46.389,46.389,46.1802,46.2078,735639.64925666,0
+TXNM.US,D,20210115,000000,46.123,46.5901,46.0284,46.389,842196.05838774,0
+TXNM.US,D,20210119,000000,46.4275,46.527,46.2658,46.2944,948733.18698462,0
+TXNM.US,D,20210120,000000,46.323,46.3496,46.188,46.2748,652950.51192684,0
+TXNM.US,D,20210121,000000,46.2364,46.3546,46.2078,46.2944,441788.07191307,0
+TXNM.US,D,20210122,000000,46.2264,46.3358,46.2166,46.3319,677890.39028822,0
+TXNM.US,D,20210125,000000,46.4659,46.4925,46.2658,46.389,1144830.4264388,0
+TXNM.US,D,20210126,000000,46.4176,46.5457,46.3595,46.4374,667697.07628976,0
+TXNM.US,D,20210127,000000,46.3044,46.5024,46.1516,46.1713,1649979.4075355,0
+TXNM.US,D,20210128,000000,46.2166,46.4275,46.2078,46.256,857055.26166094,0
+TXNM.US,D,20210129,000000,46.2462,46.4176,46.1802,46.2166,820889.03857434,0
+TXNM.US,D,20210201,000000,46.256,46.6187,46.2462,46.5319,1004987.6971706,0
+TXNM.US,D,20210202,000000,46.6531,46.9694,46.6433,46.7015,792247.29764787,0
+TXNM.US,D,20210203,000000,46.7015,46.8749,46.6729,46.7704,1018773.2791187,0
+TXNM.US,D,20210204,000000,46.8355,46.9044,46.7507,46.8749,371302.49796259,0
+TXNM.US,D,20210205,000000,46.9498,46.9694,46.8552,46.8946,637687.43220054,0
+TXNM.US,D,20210208,000000,46.8355,46.9222,46.8108,46.9222,1071694.2864193,0
+TXNM.US,D,20210209,000000,46.7507,46.941,46.7507,46.8069,801457.30440247,0
+TXNM.US,D,20210210,000000,46.8749,46.9498,46.7507,46.7507,642094.55641111,0
+TXNM.US,D,20210211,000000,46.797,46.865,46.6916,46.7507,1612197.6786365,0
+TXNM.US,D,20210212,000000,46.7211,46.7872,46.5093,46.6069,1440181.8263896,0
+TXNM.US,D,20210216,000000,46.7704,46.7704,46.4994,46.5576,706430.65471892,0
+TXNM.US,D,20210217,000000,46.5773,46.7064,46.5389,46.6167,770563.80003523,0
+TXNM.US,D,20210218,000000,46.6433,46.7458,46.597,46.6916,628002.5154458,0
+TXNM.US,D,20210219,000000,46.6916,46.7211,46.4236,46.6069,1832719.2958536,0
+TXNM.US,D,20210222,000000,46.6069,46.6069,46.4433,46.5871,1615173.9842569,0
+TXNM.US,D,20210223,000000,46.6069,46.6433,46.4236,46.597,1157803.1816559,0
+TXNM.US,D,20210224,000000,46.597,46.597,46.4334,46.4728,1326543.3726199,0
+TXNM.US,D,20210225,000000,46.4531,46.4906,46.0589,46.1752,1882062.2419138,0
+TXNM.US,D,20210226,000000,46.2314,46.4285,45.3494,46.0402,1706633.7351147,0
+TXNM.US,D,20210301,000000,46.2796,46.3556,46.0017,46.0678,770811.40268487,0
+TXNM.US,D,20210302,000000,46.0491,46.1368,45.6953,45.7426,1421523.3431154,0
+TXNM.US,D,20210303,000000,45.5317,45.6559,45.0045,45.1671,2166714.9749173,0
+TXNM.US,D,20210304,000000,45.1769,45.8589,45.1385,45.4174,1373855.7740001,0
+TXNM.US,D,20210305,000000,45.5514,45.5712,45.2243,45.4736,1135138.4063294,0
+TXNM.US,D,20210308,000000,45.5317,46.3752,45.4558,46.0215,1748866.2231175,0
+TXNM.US,D,20210309,000000,46.1555,46.4236,46.0639,46.1171,1110682.5708528,0
+TXNM.US,D,20210310,000000,46.1171,46.4728,46.1171,46.3752,1105748.7836292,0
+TXNM.US,D,20210311,000000,46.3851,46.4994,46.261,46.4137,701324.35745261,0
+TXNM.US,D,20210312,000000,46.4048,46.4994,46.2314,46.2314,794496.01679378,0
+TXNM.US,D,20210315,000000,46.4048,46.7409,46.3368,46.6817,890705.88241781,0
+TXNM.US,D,20210316,000000,46.6531,46.8355,46.5871,46.7773,1127865.5858787,0
+TXNM.US,D,20210317,000000,46.797,46.802,46.5576,46.597,1153933.8828728,0
+TXNM.US,D,20210318,000000,46.6069,46.6729,46.529,46.6729,636299.23373863,0
+TXNM.US,D,20210319,000000,46.597,47.0582,46.2708,46.9222,4396347.4067319,0
+TXNM.US,D,20210322,000000,46.7211,47.1232,46.7211,46.9498,814167.23549562,0
+TXNM.US,D,20210323,000000,46.8749,47.067,46.7872,47.0385,1413469.1536474,0
+TXNM.US,D,20210324,000000,46.9892,47.1725,46.941,47.009,845207.8807817,0
+TXNM.US,D,20210325,000000,47.0286,47.1232,46.8749,47.0838,1141406.6094721,0
+TXNM.US,D,20210326,000000,47.0838,47.1134,47.0188,47.0838,973593.9136793,0
+TXNM.US,D,20210329,000000,46.9892,47.0937,46.9694,47.0286,895650.83205588,0
+TXNM.US,D,20210330,000000,46.999,47.1232,46.8158,47.1232,1034126.6729263,0
+TXNM.US,D,20210331,000000,47.1134,47.1282,46.941,47.0385,538965.00854164,0
+TXNM.US,D,20210401,000000,47.0385,47.1725,46.9498,47.1725,764931.8545209,0
+TXNM.US,D,20210405,000000,47.1627,47.2188,47.0484,47.2188,970008.74908432,0
+TXNM.US,D,20210406,000000,47.2188,47.2869,47.1134,47.2573,1015947.158712,0
+TXNM.US,D,20210407,000000,47.3361,47.4415,47.2573,47.411,491390.79780242,0
+TXNM.US,D,20210408,000000,47.411,47.411,47.3065,47.3627,269787.44114056,0
+TXNM.US,D,20210409,000000,47.3627,47.3913,47.3065,47.3263,366837.53214943,0
+TXNM.US,D,20210412,000000,47.3715,47.3814,47.3163,47.3163,656111.50476956,0
+TXNM.US,D,20210413,000000,47.3361,47.48,47.2021,47.411,489057.85316504,0
+TXNM.US,D,20210414,000000,47.3913,47.4208,47.3361,47.4208,487472.79030137,0
+TXNM.US,D,20210415,000000,47.4405,47.5066,47.4208,47.4977,799843.82811999,0
+TXNM.US,D,20210416,000000,47.5942,47.7569,47.5066,47.5352,626380.92104366,0
+TXNM.US,D,20210419,000000,47.5352,47.5647,47.4208,47.5647,878690.05055562,0
+TXNM.US,D,20210420,000000,47.5253,47.6318,47.4405,47.6318,1476717.4239207,0
+TXNM.US,D,20210421,000000,47.614,47.9195,47.5647,47.9195,939917.9237985,0
+TXNM.US,D,20210422,000000,47.8909,47.8909,47.6888,47.7184,604549.26774722,0
+TXNM.US,D,20210423,000000,47.7569,47.7569,47.6416,47.6416,840201.03048121,0
+TXNM.US,D,20210426,000000,47.7184,47.7854,47.5647,47.7283,582953.03992093,0
+TXNM.US,D,20210427,000000,47.8042,47.8327,47.6692,47.748,821146.78887355,0
+TXNM.US,D,20210428,000000,47.8042,47.8721,47.5992,47.8721,2273607.2712493,0
+TXNM.US,D,20210429,000000,47.9263,48.0043,47.7716,47.8593,772005.78103989,0
+TXNM.US,D,20210430,000000,47.8199,47.9077,47.474,47.6465,1786601.2728285,0
+TXNM.US,D,20210503,000000,47.6662,47.8741,47.609,47.8199,613541.10003596,0
+TXNM.US,D,20210504,000000,47.7529,47.9077,47.685,47.8111,697405.33518659,0
+TXNM.US,D,20210505,000000,47.7716,47.8692,47.6948,47.7342,498032.43444949,0
+TXNM.US,D,20210506,000000,47.7342,47.9363,47.6465,47.9263,633068.22211382,0
+TXNM.US,D,20210507,000000,47.9263,47.9263,47.7145,47.8298,419195.34489848,0
+TXNM.US,D,20210510,000000,47.8298,47.8298,47.7145,47.7342,958761.09429499,0
+TXNM.US,D,20210511,000000,47.675,47.7342,47.4642,47.6662,997055.27949755,0
+TXNM.US,D,20210512,000000,47.6366,47.6662,47.1351,47.2701,1690043.3428239,0
+TXNM.US,D,20210513,000000,47.3952,47.5548,47.3952,47.4445,1600747.0708556,0
+TXNM.US,D,20210514,000000,47.5894,47.5992,47.4248,47.5016,688042.09892341,0
+TXNM.US,D,20210517,000000,47.4918,47.545,47.2721,47.3479,806936.02040821,0
+TXNM.US,D,20210518,000000,47.3567,47.4445,47.1153,47.1449,578961.96934295,0
+TXNM.US,D,20210519,000000,47.0099,47.3144,46.9232,47.2602,433250.85432533,0
+TXNM.US,D,20210520,000000,47.1548,47.4149,47.1548,47.3095,485754.79322826,0
+TXNM.US,D,20210521,000000,47.2799,47.4445,47.2208,47.4149,431675.93911123,0
+TXNM.US,D,20210524,000000,47.3952,47.4149,47.2503,47.3193,449534.78759891,0
+TXNM.US,D,20210525,000000,47.3667,47.3952,47.2947,47.2997,736096.29348755,0
+TXNM.US,D,20210526,000000,47.2997,47.4051,47.2897,47.3479,921708.98140046,0
+TXNM.US,D,20210527,000000,47.3755,47.3952,47.1794,47.2602,868046.18091602,0
+TXNM.US,D,20210528,000000,47.3667,47.4149,47.1942,47.4149,984075.42092569,0
+TXNM.US,D,20210601,000000,47.3952,47.4346,47.2799,47.3667,712937.32762665,0
+TXNM.US,D,20210602,000000,47.3291,47.3479,47.1351,47.1646,1510583.1748486,0
+TXNM.US,D,20210603,000000,47.1548,47.2503,47.1548,47.2031,944639.62514591,0
+TXNM.US,D,20210604,000000,47.2503,47.2897,47.2169,47.2701,1585020.2435438,0
+TXNM.US,D,20210607,000000,47.2997,47.3479,47.2602,47.2701,901398.46077536,0
+TXNM.US,D,20210608,000000,47.2799,47.2799,47.2405,47.2602,826971.53972982,0
+TXNM.US,D,20210609,000000,47.2799,47.3391,47.2208,47.2602,541005.70087125,0
+TXNM.US,D,20210610,000000,47.2799,47.4445,47.2602,47.4445,467668.63739008,0
+TXNM.US,D,20210611,000000,47.3755,47.55,47.3567,47.474,513113.8712484,0
+TXNM.US,D,20210614,000000,47.4642,47.5253,47.2701,47.2997,795030.79792639,0
+TXNM.US,D,20210615,000000,47.3667,47.4149,47.2602,47.3193,436222.08612099,0
+TXNM.US,D,20210616,000000,47.3193,47.4248,47.2602,47.3095,758352.11853624,0
+TXNM.US,D,20210617,000000,47.3095,47.3755,47.2031,47.2031,394545.68931497,0
+TXNM.US,D,20210618,000000,47.2031,47.2602,47.068,47.1055,1180622.2012561,0
+TXNM.US,D,20210621,000000,47.1055,47.2503,47.1055,47.2129,516283.99697574,0
+TXNM.US,D,20210622,000000,47.2031,47.2799,47.0858,47.0858,795121.11200761,0
+TXNM.US,D,20210623,000000,47.1055,47.1636,46.6807,46.7301,938967.08903328,0
+TXNM.US,D,20210624,000000,46.7399,46.8158,46.6807,46.8158,495890.26562413,0
+TXNM.US,D,20210625,000000,46.7872,46.8946,46.7202,46.7399,1125317.5110703,0
+TXNM.US,D,20210628,000000,46.8158,47,46.7409,47,415819.22188476,0
+TXNM.US,D,20210629,000000,46.932,47.1153,46.932,47.068,792112.33390852,0
+TXNM.US,D,20210630,000000,47.0956,47.1646,47.0592,47.0769,690162.95768466,0
+TXNM.US,D,20210701,000000,47.0769,47.1794,47.0769,47.1153,522554.22964836,0
+TXNM.US,D,20210702,000000,47.1153,47.1745,47.1153,47.1548,355662.94043704,0
+TXNM.US,D,20210706,000000,47.1153,47.2503,47,47.2503,650253.26666971,0
+TXNM.US,D,20210707,000000,47.1153,47.2405,47.0592,47.1843,301799.21649101,0
+TXNM.US,D,20210708,000000,47.0296,47.1893,46.9902,47.0858,503634.95178005,0
+TXNM.US,D,20210709,000000,47.0394,47.0956,46.9804,47.0099,482913.45134716,0
+TXNM.US,D,20210712,000000,46.9704,47.068,46.9508,47.0099,353697.34071429,0
+TXNM.US,D,20210713,000000,46.9232,47.068,46.865,46.8749,398082.14519198,0
+TXNM.US,D,20210714,000000,47.0099,47.0099,46.797,46.8552,368445.93460713,0
+TXNM.US,D,20210715,000000,46.8552,46.9704,46.7103,46.9419,472750.58029743,0
+TXNM.US,D,20210716,000000,46.8552,47.1055,46.7872,47.0099,435080.47554377,0
+TXNM.US,D,20210719,000000,46.8946,47.1055,46.8158,47.0394,484781.63363398,0
+TXNM.US,D,20210720,000000,46.9606,47.1055,46.8848,47.0296,676072.94624927,0
+TXNM.US,D,20210721,000000,47,47.1351,46.9232,46.932,295131.19595504,0
+TXNM.US,D,20210722,000000,46.9606,47.0296,46.865,46.8749,201163.96088716,0
+TXNM.US,D,20210723,000000,46.9704,47.1055,46.9419,46.9804,306638.6305735,0
+TXNM.US,D,20210726,000000,47.0769,47.1153,46.8552,46.9143,223828.73621373,0
+TXNM.US,D,20210727,000000,46.8848,46.9232,46.6245,46.6906,555508.72164436,0
+TXNM.US,D,20210728,000000,46.7399,46.8552,46.5024,46.6906,322426.34378285,0
+TXNM.US,D,20210729,000000,46.6807,46.8355,46.5369,46.6423,307334.75933436,0
+TXNM.US,D,20210730,000000,46.6423,46.8158,46.6147,46.6521,572018.94750348,0
+TXNM.US,D,20210802,000000,46.6906,46.865,46.6245,46.6521,969783.47126375,0
+TXNM.US,D,20210803,000000,46.7103,46.9143,46.5024,46.6147,518185.66650617,0
+TXNM.US,D,20210804,000000,46.4975,46.6521,46.1604,46.4206,1243583.2930464,0
+TXNM.US,D,20210805,000000,46.4669,46.6315,46.4669,46.5931,551525.76918603,0
+TXNM.US,D,20210806,000000,46.6029,46.6029,46.3644,46.3694,559336.41506419,0
+TXNM.US,D,20210809,000000,46.3989,46.4856,46.2866,46.3792,592461.38757305,0
+TXNM.US,D,20210810,000000,46.3595,46.5152,46.1654,46.2136,414508.14555962,0
+TXNM.US,D,20210811,000000,46.2038,46.4669,46.2038,46.4472,417488.51023991,0
+TXNM.US,D,20210812,000000,46.4078,46.6227,46.326,46.5537,622963.19266668,0
+TXNM.US,D,20210813,000000,46.6512,46.9616,46.5733,46.9143,606138.38967073,0
+TXNM.US,D,20210816,000000,47.0404,47.0927,46.7586,47.0404,443317.32270408,0
+TXNM.US,D,20210817,000000,46.9428,47.2829,46.8601,47.2533,537711.77381908,0
+TXNM.US,D,20210818,000000,47.2927,47.3509,47.0503,47.206,363632.90441354,0
+TXNM.US,D,20210819,000000,47.1765,47.2385,46.9242,47.2149,405187.52942465,0
+TXNM.US,D,20210820,000000,47.1469,47.614,47.0108,47.6042,502487.25261308,0
+TXNM.US,D,20210823,000000,47.545,47.545,47.3125,47.3893,513282.32223135,0
+TXNM.US,D,20210824,000000,47.9145,48.3126,47.9145,48.1668,1833381.9373709,0
+TXNM.US,D,20210825,000000,48.2644,48.2644,48.1185,48.1964,1172459.4319377,0
+TXNM.US,D,20210826,000000,48.2555,48.2742,48.1481,48.2555,1047251.642887,0
+TXNM.US,D,20210827,000000,48.2644,48.3028,48.1767,48.2644,1165414.9336024,0
+TXNM.US,D,20210830,000000,48.2742,48.284,47.9727,48.2062,841591.25847304,0
+TXNM.US,D,20210831,000000,48.1964,48.226,48.0505,48.1097,600960.04409242,0
+TXNM.US,D,20210901,000000,48.2358,48.3767,48.0604,48.2062,774419.90687387,0
+TXNM.US,D,20210902,000000,48.2358,48.2792,48.0801,48.1964,741346.68737784,0
+TXNM.US,D,20210903,000000,48.1668,48.289,48.157,48.2456,396423.0044864,0
+TXNM.US,D,20210907,000000,48.226,48.2555,48.1284,48.2062,839727.13524605,0
+TXNM.US,D,20210908,000000,48.2062,48.4437,48.157,48.429,1440191.9740392,0
+TXNM.US,D,20210909,000000,48.4201,48.5995,48.226,48.2555,1282984.5868176,0
+TXNM.US,D,20210910,000000,48.3028,48.3718,48.2555,48.2555,782366.53125634,0
+TXNM.US,D,20210913,000000,48.362,48.4201,48.2742,48.3324,503787.16652368,0
+TXNM.US,D,20210914,000000,48.4014,48.4014,48.2062,48.226,435505.66206097,0
+TXNM.US,D,20210915,000000,48.2456,48.3324,48.1185,48.226,644679.16275796,0
+TXNM.US,D,20210916,000000,48.2161,48.284,48.1097,48.1284,694916.11674576,0
+TXNM.US,D,20210917,000000,48.2062,48.2062,48.0023,48.0219,2190944.5178085,0
+TXNM.US,D,20210920,000000,48.1097,48.2161,47.8761,48.1284,1008538.3597571,0
+TXNM.US,D,20210921,000000,48.2062,48.3028,48.0023,48.1185,630412.58221996,0
+TXNM.US,D,20210922,000000,48.2555,48.2644,48.0604,48.1185,865306.31553067,0
+TXNM.US,D,20210923,000000,48.1481,48.2792,48.1047,48.1185,345481.80361807,0
+TXNM.US,D,20210924,000000,48.1668,48.226,48.0998,48.1097,450949.36994971,0
+TXNM.US,D,20210927,000000,48.2062,48.226,48.0407,48.1097,546328.14307352,0
+TXNM.US,D,20210928,000000,48.1185,48.2358,47.9441,48.0121,639671.29769251,0
+TXNM.US,D,20210929,000000,48.0219,48.2456,47.9727,48.1481,547415.971108,0
+TXNM.US,D,20210930,000000,48.2456,48.2555,48.0801,48.0899,355120.04118475,0
+TXNM.US,D,20211001,000000,48.2062,48.2742,48.1284,48.226,546803.05307366,0
+TXNM.US,D,20211004,000000,48.2742,48.284,48.1185,48.2062,593278.27336387,0
+TXNM.US,D,20211005,000000,48.1481,48.2742,48.0899,48.0998,789401.89670694,0
+TXNM.US,D,20211006,000000,48.1284,48.4201,48.1284,48.4201,693999.78398911,0
+TXNM.US,D,20211007,000000,48.3816,48.4684,48.3472,48.4388,1031967.2530966,0
+TXNM.US,D,20211008,000000,48.4388,48.4881,48.1235,48.1964,573338.14194827,0
+TXNM.US,D,20211011,000000,48.1668,48.284,48.1097,48.1668,166254.01681799,0
+TXNM.US,D,20211012,000000,48.157,48.3324,48.157,48.2358,247501.17314314,0
+TXNM.US,D,20211013,000000,48.2358,48.3028,48.2062,48.226,247011.04166866,0
+TXNM.US,D,20211014,000000,48.2555,48.3028,48.2161,48.2358,269258.74859769,0
+TXNM.US,D,20211015,000000,48.284,48.3422,48.226,48.226,546668.0893343,0
+TXNM.US,D,20211018,000000,48.226,48.3226,48.2161,48.2742,270078.67868338,0
+TXNM.US,D,20211019,000000,48.3028,48.3422,48.1668,48.293,419978.7434457,0
+TXNM.US,D,20211020,000000,48.3226,48.4201,48.2555,48.3915,514544.68983852,0
+TXNM.US,D,20211021,000000,48.3816,48.4014,48.3126,48.352,368051.19103865,0
+TXNM.US,D,20211022,000000,48.352,48.4152,48.2644,48.293,522178.76661407,0
+TXNM.US,D,20211025,000000,48.3028,48.3915,48.3028,48.3028,306515.84401363,0
+TXNM.US,D,20211026,000000,48.352,48.4201,48.352,48.4014,244027.63269349,0
+TXNM.US,D,20211027,000000,48.4201,48.4201,48.3718,48.3816,350350.64588433,0
+TXNM.US,D,20211028,000000,48.4112,48.7019,48.3816,48.6339,296169.30050659,0
+TXNM.US,D,20211029,000000,48.8172,48.9148,48.5867,48.6703,396641.17895228,0
+TXNM.US,D,20211101,000000,48.6507,48.7236,48.5817,48.6507,517747.28804451,0
+TXNM.US,D,20211102,000000,47.7894,48.0535,47.3489,47.3883,1958794.7089429,0
+TXNM.US,D,20211103,000000,47.3489,47.4573,46.0875,46.6157,3641663.6635171,0
+TXNM.US,D,20211104,000000,46.733,47.2809,46.459,47.2031,1124552.3782924,0
+TXNM.US,D,20211105,000000,47.3587,47.6722,47.2513,47.4671,842055.00605863,0
+TXNM.US,D,20211108,000000,47.4474,47.7312,47.4474,47.7214,541704.87392699,0
+TXNM.US,D,20211109,000000,47.7017,47.9757,47.6328,47.8879,494290.99605106,0
+TXNM.US,D,20211110,000000,47.8879,47.9559,47.6918,47.7598,315189.0401057,0
+TXNM.US,D,20211111,000000,47.7411,47.7795,47.5942,47.6524,316080.00373841,0
+TXNM.US,D,20211112,000000,47.6918,47.8288,47.5942,47.8091,324304.67371925,0
+TXNM.US,D,20211115,000000,48.5433,48.7581,48.5235,48.6703,1256264.8107208,0
+TXNM.US,D,20211116,000000,48.6703,48.7088,48.6014,48.6014,589501.31819192,0
+TXNM.US,D,20211117,000000,48.562,48.6803,48.5433,48.5915,769924.49811199,0
+TXNM.US,D,20211118,000000,48.562,48.6507,48.5531,48.5531,303327.45251706,0
+TXNM.US,D,20211119,000000,48.5719,48.6409,48.3767,48.3767,715866.95405905,0
+TXNM.US,D,20211122,000000,48.494,48.8074,48.4743,48.6703,281756.5938147,0
+TXNM.US,D,20211123,000000,48.7187,48.8024,48.6211,48.7088,416402.71173535,0
+TXNM.US,D,20211124,000000,48.7088,48.7384,48.6655,48.6901,366868.98986312,0
+TXNM.US,D,20211126,000000,48.5817,48.7975,48.4743,48.5433,363909.93524694,0
+TXNM.US,D,20211129,000000,48.5235,48.6211,48.5137,48.5235,384743.05982517,0
+TXNM.US,D,20211130,000000,48.4841,48.5334,48.1708,48.1708,785967.93209064,0
+TXNM.US,D,20211201,000000,48.3274,48.4447,46.9094,47.1538,1662439.706449,0
+TXNM.US,D,20211202,000000,45.0016,45.1287,43.8466,44.1797,3583128.9764715,0
+TXNM.US,D,20211203,000000,44.2772,44.3856,43.7195,44.2872,1171587.7488391,0
+TXNM.US,D,20211206,000000,44.6005,44.6685,44.3945,44.6103,1364781.7457497,0
+TXNM.US,D,20211207,000000,44.8153,44.9237,44.5907,44.7375,714122.57309706,0
+TXNM.US,D,20211208,000000,44.5463,44.9326,44.4438,44.6399,990043.25364097,0
+TXNM.US,D,20211209,000000,43.0642,44.0821,42.9568,43.9649,6233208.9731421,0
+TXNM.US,D,20211210,000000,44.0723,44.7375,43.9747,44.5709,2493446.966415,0
+TXNM.US,D,20211213,000000,45.0597,45.0597,44.0821,44.3068,1432288.9845499,0
+TXNM.US,D,20211214,000000,44.3364,44.8054,44.2191,44.2674,638948.78504275,0
+TXNM.US,D,20211215,000000,44.16,44.6201,44.1501,44.5709,858311.54067837,0
+TXNM.US,D,20211216,000000,44.7079,44.7719,44.092,44.1117,499855.96707818,0
+TXNM.US,D,20211217,000000,44.0821,44.4241,43.9155,44.092,1683548.8470958,0
+TXNM.US,D,20211220,000000,43.9649,44.0772,42.8888,43.9155,708882.32685633,0
+TXNM.US,D,20211221,000000,43.5825,44.0525,43.5825,43.8279,310533.29848052,0
+TXNM.US,D,20211222,000000,43.9551,44.023,43.485,43.9935,527118.64242737,0
+TXNM.US,D,20211223,000000,44.0525,44.1156,43.9835,44.092,1825240.4781166,0
+TXNM.US,D,20211227,000000,44.1304,44.3166,44.0723,44.1797,645603.61363428,0
+TXNM.US,D,20211228,000000,44.2624,44.6103,44.1797,44.5807,359502.81103636,0
+TXNM.US,D,20211229,000000,44.5807,44.6685,44.4044,44.6301,533932.78911721,0
+TXNM.US,D,20211230,000000,44.7079,45.0114,44.6587,44.8547,598454.58941226,0
+TXNM.US,D,20211231,000000,44.7956,44.8547,44.6201,44.6201,272443.08103443,0
+TXNM.US,D,20220103,000000,44.7276,44.8942,44.1649,44.4438,369371.4002484,0
+TXNM.US,D,20220104,000000,44.5128,44.7867,44.4044,44.6685,862987.5776027,0
+TXNM.US,D,20220105,000000,44.9138,44.9818,44.5709,44.6685,1813631.5670024,0
+TXNM.US,D,20220106,000000,44.7375,45.0016,44.6685,44.972,582442.61314729,0
+TXNM.US,D,20220107,000000,44.7572,45.0016,44.7473,44.972,1109538.9307456,0
+TXNM.US,D,20220110,000000,45.0016,45.2263,44.8547,45.1287,1245533.6712948,0
+TXNM.US,D,20220111,000000,45.1287,45.1287,44.4733,44.767,793545.18202856,0
+TXNM.US,D,20220112,000000,44.7177,44.9424,44.6005,44.8547,927460.66917977,0
+TXNM.US,D,20220113,000000,44.9917,45.1435,44.8547,44.9326,431324.83043592,0
+TXNM.US,D,20220114,000000,44.9622,45.2311,44.8252,45.1878,735335.2197694,0
+TXNM.US,D,20220118,000000,45.0212,45.0646,44.1206,44.2772,648729.08970349,0
+TXNM.US,D,20220119,000000,44.2674,44.3462,43.9255,44.0329,774485.86659611,0
+TXNM.US,D,20220120,000000,43.9649,44.2092,43.8663,44.0131,780138.10740959,0
+TXNM.US,D,20220121,000000,44.023,44.366,44.0131,44.3364,1338665.7548027,0
+TXNM.US,D,20220124,000000,44.5029,44.5029,43.3283,43.7786,941868.30204687,0
+TXNM.US,D,20220125,000000,43.4268,43.749,43.0839,43.4071,1162990.6601188,0
+TXNM.US,D,20220126,000000,43.554,43.612,43.1036,43.2899,574965.82494016,0
+TXNM.US,D,20220127,000000,43.5342,43.6022,43.006,43.4268,611784.54189446,0
+TXNM.US,D,20220128,000000,43.4367,43.612,43.1233,43.5244,430271.50441,0
+TXNM.US,D,20220131,000000,43.1627,43.8466,43.1627,43.8377,426522.96265686,0
+TXNM.US,D,20220201,000000,43.6514,43.9835,43.1627,43.554,395310.82209294,0
+TXNM.US,D,20220202,000000,43.4455,44.0525,43.4455,43.8565,775094.72557063,0
+TXNM.US,D,20220203,000000,43.9057,44.9237,43.5342,44.5315,707148.0935439,0
+TXNM.US,D,20220204,000000,44.2191,44.9622,44.0427,44.4635,1236203.9222752,0
+TXNM.US,D,20220207,000000,44.4044,44.6497,44.2576,44.4931,2085607.8561563,0
+TXNM.US,D,20220208,000000,44.4931,44.7177,44.4635,44.5709,750427.81898284,0
+TXNM.US,D,20220209,000000,44.7867,44.7867,44.3364,44.5709,394220.96452855,0
+TXNM.US,D,20220210,000000,44.3462,44.4635,44.1117,44.2092,891043.79914866,0
+TXNM.US,D,20220211,000000,43.9451,44.1403,43.5342,43.6909,361185.29133596,0
+TXNM.US,D,20220214,000000,43.6909,43.8033,43.1627,43.3479,411709.42380674,0
+TXNM.US,D,20220215,000000,43.544,43.8082,43.2405,43.681,664717.72637444,0
+TXNM.US,D,20220216,000000,43.6318,43.9649,43.3677,43.8861,417572.73573138,0
+TXNM.US,D,20220217,000000,43.7195,44.023,43.5825,43.7195,436260.64718938,0
+TXNM.US,D,20220218,000000,43.7195,43.8959,43.622,43.7294,374815.61424558,0
+TXNM.US,D,20220222,000000,43.749,44.0427,43.2701,43.7294,1460252.8624848,0
+TXNM.US,D,20220223,000000,43.7983,43.7983,43.2405,43.3874,438781.3233439,0
+TXNM.US,D,20220224,000000,43.2011,44.224,43.0839,43.8466,857792.99578507,0
+TXNM.US,D,20220225,000000,43.7983,44.2486,43.4071,43.9551,424129.13212202,0
+TXNM.US,D,20220228,000000,43.7786,44.2092,43.6514,44.1896,638302.3797648,0
+TXNM.US,D,20220301,000000,44.229,44.3166,43.3085,43.6712,536723.39275044,0
+TXNM.US,D,20220302,000000,43.7294,44.229,43.5638,44.1797,429944.75009367,0
+TXNM.US,D,20220303,000000,44.229,44.3364,43.8761,44.0131,778210.05399027,0
+TXNM.US,D,20220304,000000,43.9551,44.8843,43.9551,44.8448,606820.31172219,0
+TXNM.US,D,20220307,000000,45.041,45.2459,44.4044,45.109,582730.80639523,0
+TXNM.US,D,20220308,000000,45.2263,45.4903,44.9237,45.0212,412110.25596497,0
+TXNM.US,D,20220309,000000,45.2065,45.2065,44.6882,44.7276,205277.81802501,0
+TXNM.US,D,20220310,000000,44.7079,44.8843,44.4241,44.8054,439360.75413465,0
+TXNM.US,D,20220311,000000,44.6981,45.0745,44.3945,44.7276,809124.86842161,0
+TXNM.US,D,20220314,000000,45.0114,45.1878,44.3462,44.6005,326871.01429686,0
+TXNM.US,D,20220315,000000,44.8843,44.972,44.5325,44.7177,535753.27745103,0
+TXNM.US,D,20220316,000000,44.6497,45.1878,44.229,44.6685,1407810.8242442,0
+TXNM.US,D,20220317,000000,44.5413,45.1701,44.5413,45.1287,472966.72523338,0
+TXNM.US,D,20220318,000000,45.2065,45.3829,45.041,45.1287,903441.18263489,0
+TXNM.US,D,20220321,000000,44.9818,45.3533,44.9572,45.1583,572742.4749182,0
+TXNM.US,D,20220322,000000,45.2755,45.3533,44.7769,44.9424,805188.59515133,0
+TXNM.US,D,20220323,000000,44.7572,45.3149,44.7572,45.2953,643910.98568511,0
+TXNM.US,D,20220324,000000,45.3149,45.4322,45.0311,45.3731,407275.91570727,0
+TXNM.US,D,20220325,000000,45.5298,45.9013,45.3051,45.8629,1040051.8855133,0
+TXNM.US,D,20220328,000000,45.8815,45.9013,45.4884,45.647,528994.94283385,0
+TXNM.US,D,20220329,000000,45.8914,46.2728,45.8815,46.254,1033824.2729689,0
+TXNM.US,D,20220330,000000,46.3024,47.2031,46.0974,47.0848,1012096.1256982,0
+TXNM.US,D,20220331,000000,46.9478,47.1341,46.4985,46.6355,566803.05562174,0
+TXNM.US,D,20220401,000000,46.8069,46.8108,46.3024,46.7231,908255.22759344,0
+TXNM.US,D,20220404,000000,46.665,46.7823,46.2728,46.7133,709714.43412151,0
+TXNM.US,D,20220405,000000,46.6935,47.1144,46.4393,46.4886,670995.06240176,0
+TXNM.US,D,20220406,000000,46.4098,46.9576,46.3714,46.8404,673801.9022743,0
+TXNM.US,D,20220407,000000,46.7625,46.9576,46.3664,46.528,679103.03441247,0
+TXNM.US,D,20220408,000000,46.5861,46.9576,46.528,46.8108,648479.45752394,0
+TXNM.US,D,20220411,000000,46.7527,46.939,46.4098,46.802,293615.13710848,0
+TXNM.US,D,20220412,000000,46.9192,46.9291,46.5861,46.7429,351657.66314965,0
+TXNM.US,D,20220413,000000,46.8207,46.9576,46.4492,46.9576,304176.81078651,0
+TXNM.US,D,20220414,000000,46.8502,47.007,46.4787,46.997,677677.28964713,0
+TXNM.US,D,20220418,000000,46.9676,46.9676,46.6551,46.7133,627801.59198421,0
+TXNM.US,D,20220419,000000,46.8798,47.1636,46.7083,46.7724,390531.27914296,0
+TXNM.US,D,20220420,000000,46.8996,47.2307,46.8108,46.8306,814488.91598716,0
+TXNM.US,D,20220421,000000,46.8404,47.0365,46.7133,46.7724,477684.36752098,0
+TXNM.US,D,20220422,000000,46.7527,46.8502,46.6551,46.7429,316714.23183688,0
+TXNM.US,D,20220425,000000,46.7921,47.0612,46.4492,46.997,1078104.5566559,0
+TXNM.US,D,20220426,000000,46.802,46.9291,46.5961,46.8108,1098724.5805931,0
+TXNM.US,D,20220427,000000,46.8108,46.9676,46.6157,46.7429,1576975.1869604,0
+TXNM.US,D,20220428,000000,47.1045,47.4395,46.8286,47.0552,891507.54673426,0
+TXNM.US,D,20220429,000000,46.7103,47.1242,45.9811,45.9811,765924.29464937,0
+TXNM.US,D,20220502,000000,46.0698,46.1043,45.2125,45.3898,538910.21123393,0
+TXNM.US,D,20220503,000000,45.4391,45.9811,45.3799,45.3997,302441.56270913,0
+TXNM.US,D,20220504,000000,45.6066,45.9121,45.2815,45.5081,438085.19458303,0
+TXNM.US,D,20220505,000000,45.3504,45.5376,45.2321,45.3109,570365.89538765,0
+TXNM.US,D,20220506,000000,45.2519,45.6066,45.1336,45.3307,988165.93846952,0
+TXNM.US,D,20220509,000000,45.2913,45.3209,44.8774,44.9168,1313337.2214626,0
+TXNM.US,D,20220510,000000,45.0449,45.3011,44.4142,44.7394,607746.79212842,0
+TXNM.US,D,20220511,000000,44.7493,45.0449,44.7296,44.8971,585403.69729338,0
+TXNM.US,D,20220512,000000,44.9956,47.6123,44.7887,46.0107,1183921.202133,0
+TXNM.US,D,20220513,000000,45.9811,46.257,45.3307,45.9417,350607.3814186,0
+TXNM.US,D,20220516,000000,45.8234,46.2472,45.6854,45.7544,1086961.4252053,0
+TXNM.US,D,20220517,000000,45.9121,46.3162,45.4588,46.2176,475854.74630254,0
+TXNM.US,D,20220518,000000,46.4147,46.5034,45.7742,45.9811,557600.15222184,0
+TXNM.US,D,20220519,000000,46.0303,46.3162,45.7052,45.9319,756130.79804419,0
+TXNM.US,D,20220520,000000,46.0599,46.0796,44.7887,45.6854,562234.58378291,0
+TXNM.US,D,20220523,000000,45.8924,46.464,45.586,46.1191,242158.43564172,0
+TXNM.US,D,20220524,000000,45.9515,46.3851,45.6559,46.188,312077.7707459,0
+TXNM.US,D,20220525,000000,45.9121,46.7596,45.9121,46.7596,401210.66555606,0
+TXNM.US,D,20220526,000000,46.9961,46.9961,46.5625,46.6807,237823.35974312,0
+TXNM.US,D,20220527,000000,46.7596,46.8976,46.5108,46.8089,226461.03651358,0
+TXNM.US,D,20220531,000000,46.4935,46.8582,46.257,46.8384,401565.83329121,0
+TXNM.US,D,20220601,000000,46.9074,46.9074,46.1388,46.7497,258689.97156494,0
+TXNM.US,D,20220602,000000,46.799,46.8089,46.2373,46.799,208235.85787623,0
+TXNM.US,D,20220603,000000,46.5132,46.8434,46.4344,46.6413,226266.20164173,0
+TXNM.US,D,20220606,000000,46.8877,46.9074,46.4048,46.5625,612409.6371083,0
+TXNM.US,D,20220607,000000,46.5723,46.9912,46.326,46.8582,1000309.6307164,0
+TXNM.US,D,20220608,000000,46.8976,46.9862,45.9121,46.1191,351446.59203848,0
+TXNM.US,D,20220609,000000,46.0599,46.2373,45.7446,45.8333,437130.30075798,0
+TXNM.US,D,20220610,000000,45.6362,45.6658,45.1139,45.1829,377188.13471631,0
+TXNM.US,D,20220613,000000,44.8577,44.8971,43.7737,44.2172,1142858.7381263,0
+TXNM.US,D,20220614,000000,44.0102,44.4044,42.7981,44.0595,1227593.6416105,0
+TXNM.US,D,20220615,000000,44.3354,44.5817,43.8821,44.0989,716798.50829007,0
+TXNM.US,D,20220616,000000,43.8525,43.9117,43.3697,43.685,606409.33191439,0
+TXNM.US,D,20220617,000000,43.9707,44.4142,43.3303,44.1678,791053.93405781,0
+TXNM.US,D,20220621,000000,44.0595,44.5817,43.5174,44.2368,838629.15956199,0
+TXNM.US,D,20220622,000000,44.7394,45.4095,44.4733,45.1435,1206557.5640408,0
+TXNM.US,D,20220623,000000,45.1927,46.257,45.1927,45.9909,869293.32704883,0
+TXNM.US,D,20220624,000000,46.1683,47.1636,46.1683,46.9862,1346604.2610655,0
+TXNM.US,D,20220627,000000,47.0946,47.2031,46.5428,46.5428,674859.28736006,0
+TXNM.US,D,20220628,000000,46.7497,47.1439,46.5921,46.5921,505273.79718648,0
+TXNM.US,D,20220629,000000,46.4935,47.1513,46.4738,46.8483,374277.78881809,0
+TXNM.US,D,20220630,000000,46.7399,47.1045,46.5132,47.0848,519027.92142092,0
+TXNM.US,D,20220701,000000,47.2523,48.0013,46.863,47.8633,1181203.6615767,0
+TXNM.US,D,20220705,000000,47.6268,47.7302,46.8039,46.9172,644535.06613399,0
+TXNM.US,D,20220706,000000,46.8582,47.2819,46.6611,46.7892,334211.82399968,0
+TXNM.US,D,20220707,000000,46.8778,47.2425,46.6659,46.6807,583337.63583984,0
+TXNM.US,D,20220708,000000,46.7103,46.8286,46.4541,46.5231,328718.90128454,0
+TXNM.US,D,20220711,000000,46.5132,46.937,46.3457,46.8778,418922.37312491,0
+TXNM.US,D,20220712,000000,46.799,46.9862,46.6561,46.7596,1096805.6600584,0
+TXNM.US,D,20220713,000000,46.4442,46.8384,46.4442,46.5723,641860.14570593,0
+TXNM.US,D,20220714,000000,46.0205,46.8582,46.0205,46.5231,267798.50182379,0
+TXNM.US,D,20220715,000000,46.8877,46.8877,46.2373,46.4935,309048.69734764,0
+TXNM.US,D,20220718,000000,46.4246,46.6611,46.3556,46.4935,369650.46061172,0
+TXNM.US,D,20220719,000000,46.7399,46.8286,46.5034,46.7005,300834.17501638,0
+TXNM.US,D,20220720,000000,46.6117,46.6117,46.188,46.2472,942689.24689752,0
+TXNM.US,D,20220721,000000,46.0501,46.1388,45.6953,46.0501,319906.68239328,0
+TXNM.US,D,20220722,000000,45.8629,46.2964,45.8333,46.2964,295083.50200203,0
+TXNM.US,D,20220725,000000,46.2274,46.7892,45.9515,46.7892,302768.31702545,0
+TXNM.US,D,20220726,000000,46.8089,46.8409,46.5231,46.8089,360129.93578012,0
+TXNM.US,D,20220727,000000,46.6611,46.9272,46.4442,46.8384,328838.64354952,0
+TXNM.US,D,20220728,000000,46.9272,47.745,46.6117,47.745,521776.91969089,0
+TXNM.US,D,20220729,000000,47.548,47.8436,47.4395,47.5676,436467.65924071,0
+TXNM.US,D,20220801,000000,47.41,47.617,47.1587,47.5578,266167.77453703,0
+TXNM.US,D,20220802,000000,47.5874,47.8436,47.2031,47.3705,502062.06609587,0
+TXNM.US,D,20220803,000000,47.4001,47.7943,47.1538,47.7845,383702.92574369,0
+TXNM.US,D,20220804,000000,47.7746,47.7746,47.1833,47.4987,565461.53634788,0
+TXNM.US,D,20220805,000000,47.2227,47.5578,47.0552,47.4001,342209.18663003,0
+TXNM.US,D,20220808,000000,47.4199,47.7056,47.1833,47.3805,205842.0273414,0
+TXNM.US,D,20220809,000000,47.4593,47.6465,47.1242,47.548,499708.82615935,0
+TXNM.US,D,20220810,000000,47.7155,48.0801,47.617,47.8929,355693.38338577,0
+TXNM.US,D,20220811,000000,47.9421,48.0998,47.2917,47.2917,388970.57063826,0
+TXNM.US,D,20220812,000000,47.2227,47.9027,47.2227,47.9027,550889.51155765,0
+TXNM.US,D,20220815,000000,47.814,48.0209,47.6564,47.9717,382485.20779465,0
+TXNM.US,D,20220816,000000,47.7901,48.2963,47.7404,47.9389,363003.53353857,0
+TXNM.US,D,20220817,000000,47.929,48.0878,47.8397,47.929,240220.70411039,0
+TXNM.US,D,20220818,000000,48.0183,48.2069,47.8198,48.0084,259781.92868962,0
+TXNM.US,D,20220819,000000,47.9886,48.1573,47.7107,47.7107,356001.18943217,0
+TXNM.US,D,20220822,000000,47.5618,47.9389,47.0804,47.4923,338167.8814202,0
+TXNM.US,D,20220823,000000,47.2839,47.5221,47.1449,47.274,191485.39666141,0
+TXNM.US,D,20220824,000000,47.2243,47.4824,47.135,47.3434,216466.13331953,0
+TXNM.US,D,20220825,000000,47.2442,47.5022,47.1449,47.5022,132503.49359199,0
+TXNM.US,D,20220826,000000,47.4625,47.6015,47.2045,47.2541,243598.95731741,0
+TXNM.US,D,20220829,000000,47.1946,47.2938,47.006,47.2541,400561.286237,0
+TXNM.US,D,20220830,000000,47.135,47.2839,46.9762,47.1152,611479.95097382,0
+TXNM.US,D,20220831,000000,47.1152,47.3335,47.0457,47.0755,440109.921231,0
+TXNM.US,D,20220901,000000,47.0953,47.8397,47.0457,47.5816,537560.38549845,0
+TXNM.US,D,20220902,000000,47.7107,47.7107,47.1747,47.2839,496767.44906971,0
+TXNM.US,D,20220906,000000,47.3137,47.5916,46.996,47.0854,377754.8026122,0
+TXNM.US,D,20220907,000000,47.3434,47.6114,47.2045,47.4725,1122668.1987766,0
+TXNM.US,D,20220908,000000,47.3534,47.532,46.8472,47.2243,988701.76940872,0
+TXNM.US,D,20220909,000000,47.3732,47.3732,46.867,46.996,503934.02081486,0
+TXNM.US,D,20220912,000000,47.2442,47.2442,46.8472,47.0159,2289850.1479078,0
+TXNM.US,D,20220913,000000,46.996,47.0258,46.4799,46.7777,742863.06950879,0
+TXNM.US,D,20220914,000000,46.738,47.0258,46.599,46.9563,831046.25879917,0
+TXNM.US,D,20220915,000000,46.9067,46.996,46.7082,46.9266,428811.46269732,0
+TXNM.US,D,20220916,000000,46.8571,47.2541,46.7479,47.1549,854587.23290649,0
+TXNM.US,D,20220919,000000,47.0953,47.4526,46.9067,47.4526,373511.07982427,0
+TXNM.US,D,20220920,000000,47.135,47.2442,46.7777,47.0854,618628.3871515,0
+TXNM.US,D,20220921,000000,47.264,47.3732,46.8472,46.8472,481947.6678523,0
+TXNM.US,D,20220922,000000,46.8472,47.0357,46.6189,46.8372,921873.21081403,0
+TXNM.US,D,20220923,000000,46.4998,46.6487,46.0283,46.4005,951085.57988177,0
+TXNM.US,D,20220926,000000,46.1921,46.5196,45.8249,46.2219,948638.28580488,0
+TXNM.US,D,20220927,000000,46.2616,46.4204,45.537,45.8844,1076950.4482483,0
+TXNM.US,D,20220928,000000,46.1127,46.6487,45.5569,46.212,799208.26257441,0
+TXNM.US,D,20220929,000000,46.1127,46.1425,45.5073,45.6561,1348975.9000431,0
+TXNM.US,D,20220930,000000,45.805,45.9539,45.3882,45.3882,1012717.2908648,0
+TXNM.US,D,20221003,000000,45.6264,46.2914,45.4477,45.7852,862320.03736931,0
+TXNM.US,D,20221004,000000,45.9043,46.5097,45.9018,46.4005,777007.30539679,0
+TXNM.US,D,20221005,000000,46.1822,46.6586,45.8149,46.4998,869517.84259177,0
+TXNM.US,D,20221006,000000,46.4799,46.4799,45.8447,45.8546,1061371.9957917,0
+TXNM.US,D,20221007,000000,45.7653,46.1226,45.7355,45.7455,1168735.5627445,0
+TXNM.US,D,20221010,000000,45.7355,46.2839,45.7355,45.805,903748.72619102,0
+TXNM.US,D,20221011,000000,45.9043,46.1921,45.547,45.5569,1135686.5136253,0
+TXNM.US,D,20221012,000000,45.6363,45.9489,45.3088,45.8249,3076796.7518096,0
+TXNM.US,D,20221013,000000,45.6065,46.0234,45.408,45.9241,1394754.102463,0
+TXNM.US,D,20221014,000000,46.1127,46.1127,45.3088,45.3683,884204.62964773,0
+TXNM.US,D,20221017,000000,45.5966,45.8447,45.5073,45.7256,570307.17515975,0
+TXNM.US,D,20221018,000000,45.934,46.1822,45.671,45.7852,769528.39887855,0
+TXNM.US,D,20221019,000000,45.5966,46.0829,45.5966,45.9638,542488.2221926,0
+TXNM.US,D,20221020,000000,45.6363,46.1425,45.4477,45.4576,1103255.0813317,0
+TXNM.US,D,20221021,000000,45.6264,45.8646,45.403,45.7256,604956.18434233,0
+TXNM.US,D,20221024,000000,45.8447,46.1177,45.6462,46.0531,401296.78425105,0
+TXNM.US,D,20221025,000000,46.0482,46.3856,45.9737,46.073,857177.5964601,0
+TXNM.US,D,20221026,000000,46.37,46.42,45.95,45.95,750523,0
+TXNM.US,D,20221027,000000,46.05,46.29,45.95,45.95,601186,0
+TXNM.US,D,20221028,000000,46.14,46.48,46.1,46.34,1011895,0
+TXNM.US,D,20221031,000000,46.32,46.58,46.19,46.47,490268,0
+TXNM.US,D,20221101,000000,46.49,46.75,46.36,46.64,437804,0
+TXNM.US,D,20221102,000000,46.67,46.85,46.3,46.66,584974,0
+TXNM.US,D,20221103,000000,46.33,46.87,46.33,46.7,372268,0
+TXNM.US,D,20221104,000000,46.88,47,46.7,46.92,544510,0
+TXNM.US,D,20221107,000000,46.88,47.05,46.75,46.76,633526,0
+TXNM.US,D,20221108,000000,46.92,47.34,46.75,47.06,554035,0
+TXNM.US,D,20221109,000000,47.05,47.42,46.995,47.23,932510,0
+TXNM.US,D,20221110,000000,47.76,48.17,47.15,47.29,1275900,0
+TXNM.US,D,20221111,000000,47.02,47.345,46.995,47.33,521259,0
+TXNM.US,D,20221114,000000,47.36,47.8,47.11,47.25,621037,0
+TXNM.US,D,20221115,000000,47.42,47.95,47.39,47.9,382475,0
+TXNM.US,D,20221116,000000,47.95,48.17,47.81,47.82,721456,0
+TXNM.US,D,20221117,000000,47.61,48,47.53,47.97,549045,0
+TXNM.US,D,20221118,000000,48.13,48.3,47.85,48.3,401767,0
+TXNM.US,D,20221121,000000,48.25,48.45,48.11,48.38,358011,0
+TXNM.US,D,20221122,000000,48.43,48.57,48.235,48.43,469099,0
+TXNM.US,D,20221123,000000,48.35,48.59,48.29,48.55,713444,0
+TXNM.US,D,20221125,000000,48.55,48.76,48.4,48.76,258861,0
+TXNM.US,D,20221128,000000,48.61,48.84,48.46,48.72,842844,0
+TXNM.US,D,20221129,000000,48.5,48.8,48.5,48.75,634038,0
+TXNM.US,D,20221130,000000,48.57,49,48.5,49,1136035,0
+TXNM.US,D,20221201,000000,49.07,49.305,48.65,48.65,911135,0
+TXNM.US,D,20221202,000000,48.4,48.89,48.39,48.83,556059,0
+TXNM.US,D,20221205,000000,48.71,48.915,48.61,48.79,593455,0
+TXNM.US,D,20221206,000000,48.76,49,48.71,49,545013,0
+TXNM.US,D,20221207,000000,48.99,49.03,48.79,48.98,768286,0
+TXNM.US,D,20221208,000000,48.92,49,48.831,48.97,456670,0
+TXNM.US,D,20221209,000000,48.96,48.98,48.75,48.9,403063,0
+TXNM.US,D,20221212,000000,49.02,49.08,48.93,49.05,647580,0
+TXNM.US,D,20221213,000000,49.08,49.25,48.87,48.9,1098273,0
+TXNM.US,D,20221214,000000,48.9,49.22,48.85,48.98,506038,0
+TXNM.US,D,20221215,000000,49.07,49.105,48.86,49,497138,0
+TXNM.US,D,20221216,000000,48.78,49.07,48.69,49.01,1590240,0
+TXNM.US,D,20221219,000000,48.88,49.07,48.75,48.88,331862,0
+TXNM.US,D,20221220,000000,48.95,48.96,48.71,48.82,618025,0
+TXNM.US,D,20221221,000000,48.98,49.06,48.69,48.82,382650,0
+TXNM.US,D,20221222,000000,48.8,48.855,48.6,48.6,517183,0
+TXNM.US,D,20221223,000000,48.6,48.955,48.6,48.74,322310,0
+TXNM.US,D,20221227,000000,48.83,48.86,48.7,48.82,244841,0
+TXNM.US,D,20221228,000000,48.85,48.95,48.77,48.9,279111,0
+TXNM.US,D,20221229,000000,48.99,49.05,48.7,49.05,432910,0
+TXNM.US,D,20221230,000000,48.95,49,48.79,48.79,433210,0
+TXNM.US,D,20230103,000000,48.9,49.14,48.77,49,538070,0
+TXNM.US,D,20230104,000000,49.08,49.15,48.8,49.01,525872,0
+TXNM.US,D,20230105,000000,48.91,49.12,48.83,48.91,447594,0
+TXNM.US,D,20230106,000000,49.09,49.16,48.85,49.02,672286,0
+TXNM.US,D,20230109,000000,48.96,49.11,48.85,49.05,776698,0
+TXNM.US,D,20230110,000000,49.14,49.14,48.95,49.03,682295,0
+TXNM.US,D,20230111,000000,49.08,49.14,49,49.05,1029385,0
+TXNM.US,D,20230112,000000,49.11,49.24,49.041,49.11,721252,0
+TXNM.US,D,20230113,000000,49.16,49.26,49.1,49.18,931471,0
+TXNM.US,D,20230117,000000,49.28,49.51,49.185,49.47,713797,0
+TXNM.US,D,20230118,000000,49.49,49.595,49.25,49.26,640741,0
+TXNM.US,D,20230119,000000,49.36,49.48,49.3,49.39,571618,0
+TXNM.US,D,20230120,000000,49.5,49.51,49.33,49.51,652433,0
+TXNM.US,D,20230123,000000,49.31,49.5,49.3,49.5,568007,0
+TXNM.US,D,20230124,000000,49.43,49.5,49.29,49.3,696047,0
+TXNM.US,D,20230125,000000,49.25,49.43,49.24,49.28,767674,0
+TXNM.US,D,20230126,000000,49.27,49.37,49.2,49.32,331353,0
+TXNM.US,D,20230127,000000,49.21,49.37,49.21,49.29,501700,0
+TXNM.US,D,20230130,000000,49.24,49.2851,49.16,49.17,508901,0
+TXNM.US,D,20230131,000000,49.23,49.48,49.13,49.48,717176,0
+TXNM.US,D,20230201,000000,49.27,49.4218,49.145,49.25,1376029,0
+TXNM.US,D,20230202,000000,49,49.095,48.65,49.04,1321285,0
+TXNM.US,D,20230203,000000,49.01,49.1,48.83,49.02,399937,0
+TXNM.US,D,20230206,000000,49.04,49.16,48.89,49.16,406021,0
+TXNM.US,D,20230207,000000,48.96,49.15,48.96,49.05,500608,0
+TXNM.US,D,20230208,000000,48.95,49.15,48.95,49.15,678996,0
+TXNM.US,D,20230209,000000,49.11,49.15,48.99,49.14,382533,0
+TXNM.US,D,20230210,000000,49.14,49.28,49.12,49.24,518069,0
+TXNM.US,D,20230213,000000,49.24,49.47,49.15,49.47,474398,0
+TXNM.US,D,20230214,000000,49.4,49.44,49.23,49.3,459553,0
+TXNM.US,D,20230215,000000,49.35,49.365,49.24,49.27,391074,0
+TXNM.US,D,20230216,000000,49.11,49.3,49.11,49.16,734402,0
+TXNM.US,D,20230217,000000,49.42,49.42,49.15,49.23,513548,0
+TXNM.US,D,20230221,000000,49.09,49.335,49.01,49.27,304066,0
+TXNM.US,D,20230222,000000,49.28,49.47,49.215,49.44,565474,0
+TXNM.US,D,20230223,000000,49.31,49.43,49.16,49.25,819353,0
+TXNM.US,D,20230224,000000,49.1,49.37,49.1,49.27,308665,0
+TXNM.US,D,20230227,000000,49.31,49.31,49.04,49.12,495383,0
+TXNM.US,D,20230228,000000,49.02,49.225,48.995,49,433329,0
+TXNM.US,D,20230301,000000,48.9,49.15,48.56,48.67,908523,0
+TXNM.US,D,20230302,000000,48.58,48.96,48.54,48.94,365708,0
+TXNM.US,D,20230303,000000,48.98,49.04,48.77,48.92,301794,0
+TXNM.US,D,20230306,000000,48.88,49.095,48.82,49.08,287633,0
+TXNM.US,D,20230307,000000,49.15,49.15,48.74,48.8,446890,0
+TXNM.US,D,20230308,000000,48.76,49.18,48.715,49.16,661652,0
+TXNM.US,D,20230309,000000,49.27,49.27,49.07,49.09,1028553,0
+TXNM.US,D,20230310,000000,49.09,49.18,48.785,49,945878,0
+TXNM.US,D,20230313,000000,48.77,49.13,48.77,48.82,942133,0
+TXNM.US,D,20230314,000000,49.05,49.12,48.84,48.95,685918,0
+TXNM.US,D,20230315,000000,48.9,49.07,48.81,48.93,597269,0
+TXNM.US,D,20230316,000000,48.85,48.955,48.77,48.91,872591,0
+TXNM.US,D,20230317,000000,48.69,48.87,48.57,48.66,1757216,0
+TXNM.US,D,20230320,000000,48.85,49.11,48.81,49.02,504571,0
+TXNM.US,D,20230321,000000,49.14,49.14,48.7,48.94,612944,0
+TXNM.US,D,20230322,000000,48.83,48.89,48.68,48.68,725258,0
+TXNM.US,D,20230323,000000,48.68,48.91,48.36,48.46,937443,0
+TXNM.US,D,20230324,000000,48.56,48.75,48.525,48.63,363167,0
+TXNM.US,D,20230327,000000,48.85,48.85,48.51,48.64,451897,0
+TXNM.US,D,20230328,000000,48.45,48.815,48.45,48.61,458840,0
+TXNM.US,D,20230329,000000,48.65,48.81,48.56,48.58,981878,0
+TXNM.US,D,20230330,000000,48.61,48.81,48.43,48.8,521773,0
+TXNM.US,D,20230331,000000,48.79,48.93,48.66,48.68,831349,0
+TXNM.US,D,20230403,000000,48.67,48.78,48.47,48.5,601594,0
+TXNM.US,D,20230404,000000,48.58,48.78,48.58,48.75,617311,0
+TXNM.US,D,20230405,000000,48.77,48.91,48.7198,48.9,482307,0
+TXNM.US,D,20230406,000000,48.99,49,48.77,48.8,376508,0
+TXNM.US,D,20230410,000000,48.76,49,48.73,48.98,523963,0
+TXNM.US,D,20230411,000000,48.96,49,48.65,48.71,312192,0
+TXNM.US,D,20230412,000000,48.76,48.88,48.68,48.78,244561,0
+TXNM.US,D,20230413,000000,48.72,48.99,48.72,48.89,623665,0
+TXNM.US,D,20230414,000000,48.76,48.8,48.665,48.79,233544,0
+TXNM.US,D,20230417,000000,48.9,49.035,48.82,48.94,734221,0
+TXNM.US,D,20230418,000000,48.99,49.005,48.85,48.98,535308,0
+TXNM.US,D,20230419,000000,49.01,49.08,48.96,49.06,493561,0
+TXNM.US,D,20230420,000000,49,49.01,48.69,48.9,1560869,0
+TXNM.US,D,20230421,000000,49.07,49.07,48.76,48.84,831234,0
+TXNM.US,D,20230424,000000,48.87,48.885,48.72,48.81,251460,0
+TXNM.US,D,20230425,000000,48.69,48.89,48.69,48.77,334766,0
+TXNM.US,D,20230426,000000,48.72,48.925,48.57,48.65,520559,0
+TXNM.US,D,20230427,000000,48.56,48.66,48.19,48.3,436344,0
+TXNM.US,D,20230428,000000,48.2,48.465,47.95,48.13,390039,0
+TXNM.US,D,20230501,000000,48.02,48.13,47.95,48.03,300851,0
+TXNM.US,D,20230502,000000,47.96,48.07,47.79,48.05,512214,0
+TXNM.US,D,20230503,000000,48.04,48.37,48,48.01,672067,0
+TXNM.US,D,20230504,000000,48,48.1,47.78,47.82,410356,0
+TXNM.US,D,20230505,000000,48.71,48.71,48,48.39,783598,0
+TXNM.US,D,20230508,000000,48.08,48.4,47.98,48.4,769705,0
+TXNM.US,D,20230509,000000,48.35,48.44,48.09,48.15,347491,0
+TXNM.US,D,20230510,000000,48.31,48.48,47.77,48.02,498495,0
+TXNM.US,D,20230511,000000,47.9,48.12,47.77,47.81,540079,0
+TXNM.US,D,20230512,000000,47.93,48.02,47.65,47.76,425892,0
+TXNM.US,D,20230515,000000,47.78,47.78,44.35,45.12,3080486,0
+TXNM.US,D,20230516,000000,45.48,46,44.76,45.2,2856875,0
+TXNM.US,D,20230517,000000,45.23,45.94,45.1,45.91,778147,0
+TXNM.US,D,20230518,000000,45.72,45.94,45.47,45.89,712459,0
+TXNM.US,D,20230519,000000,45.99,45.99,45.295,45.54,546100,0
+TXNM.US,D,20230522,000000,45.7,45.79,45.375,45.66,403786,0
+TXNM.US,D,20230523,000000,45.6,45.88,45.45,45.75,376954,0
+TXNM.US,D,20230524,000000,45.76,45.915,45.6,45.62,709035,0
+TXNM.US,D,20230525,000000,45.45,45.615,45.23,45.37,453487,0
+TXNM.US,D,20230526,000000,45.19,45.42,45.14,45.18,396758,0
+TXNM.US,D,20230530,000000,45.11,45.72,45.07,45.54,274972,0
+TXNM.US,D,20230531,000000,45.61,45.97,45.48,45.92,653358,0
+TXNM.US,D,20230601,000000,45.94,46.05,45.675,45.82,561658,0
+TXNM.US,D,20230602,000000,45.61,46.69,45.61,46.64,588031,0
+TXNM.US,D,20230605,000000,46.35,46.92,46.3,46.45,274142,0
+TXNM.US,D,20230606,000000,46.48,46.75,46.42,46.55,370282,0
+TXNM.US,D,20230607,000000,46.51,46.94,46.485,46.66,552325,0
+TXNM.US,D,20230608,000000,46.49,46.74,46.42,46.45,197264,0
+TXNM.US,D,20230609,000000,46.52,46.83,46.1,46.32,276132,0
+TXNM.US,D,20230612,000000,46.55,46.67,46.39,46.64,221828,0
+TXNM.US,D,20230613,000000,46.47,46.71,46.44,46.55,344200,0
+TXNM.US,D,20230614,000000,46.61,46.75,46.24,46.29,362192,0
+TXNM.US,D,20230615,000000,46.27,46.7,46.27,46.41,442236,0
+TXNM.US,D,20230616,000000,46.55,46.56,46.125,46.16,725922,0
+TXNM.US,D,20230620,000000,46.31,46.47,45.78,45.8,600565,0
+TXNM.US,D,20230621,000000,45.75,46.075,45.75,45.79,703775,0
+TXNM.US,D,20230622,000000,45.75,45.84,45.48,45.5,1005900,0
+TXNM.US,D,20230623,000000,45.34,45.51,44.94,44.98,1464286,0
+TXNM.US,D,20230626,000000,44.95,45.11,44.83,44.92,614900,0
+TXNM.US,D,20230627,000000,44.96,45.24,44.96,45.16,874565,0
+TXNM.US,D,20230628,000000,45.16,45.18,44.98,45.04,395676,0
+TXNM.US,D,20230629,000000,44.97,45.27,44.8,45.17,252291,0
+TXNM.US,D,20230630,000000,45.22,45.36,45.09,45.1,553075,0
+TXNM.US,D,20230703,000000,44.95,45.49,44.88,45.38,194666,0
+TXNM.US,D,20230705,000000,45.26,45.83,45.17,45.68,328214,0
+TXNM.US,D,20230706,000000,45.48,45.57,45.325,45.55,319315,0
+TXNM.US,D,20230707,000000,45.39,45.56,45.265,45.38,352017,0
+TXNM.US,D,20230710,000000,45.32,45.47,45.21,45.3,238302,0
+TXNM.US,D,20230711,000000,45.27,45.56,45.25,45.31,381244,0
+TXNM.US,D,20230712,000000,45.4,45.92,45.33,45.7,402513,0
+TXNM.US,D,20230713,000000,45.62,45.935,45.53,45.8,434836,0
+TXNM.US,D,20230714,000000,45.8,45.91,45.58,45.82,366338,0
+TXNM.US,D,20230717,000000,45.64,45.91,45.52,45.79,249776,0
+TXNM.US,D,20230718,000000,45.77,45.86,45.29,45.31,310311,0
+TXNM.US,D,20230719,000000,45.3,45.645,45.26,45.35,203605,0
+TXNM.US,D,20230720,000000,45.68,45.68,45.3,45.6,343361,0
+TXNM.US,D,20230721,000000,45.75,45.86,45.56,45.8,610129,0
+TXNM.US,D,20230724,000000,45.75,45.775,45.46,45.6,305169,0
+TXNM.US,D,20230725,000000,45.45,45.54,45.12,45.27,363629,0
+TXNM.US,D,20230726,000000,45.16,45.49,45.16,45.4,357929,0
+TXNM.US,D,20230727,000000,45.31,45.43,44.8,44.94,393425,0
+TXNM.US,D,20230728,000000,45.07,45.27,44.75,44.9,385760,0
+TXNM.US,D,20230731,000000,44.84,44.93,44.765,44.82,221780,0
+TXNM.US,D,20230801,000000,44.88,44.95,44.425,44.52,337666,0
+TXNM.US,D,20230802,000000,44.35,44.53,44.03,44.25,525742,0
+TXNM.US,D,20230803,000000,44.4,44.62,44.29,44.54,619912,0
+TXNM.US,D,20230804,000000,44.16,44.46,44.13,44.33,320012,0
+TXNM.US,D,20230807,000000,44.45,44.795,44.34,44.55,345533,0
+TXNM.US,D,20230808,000000,44.43,44.58,44.28,44.57,361941,0
+TXNM.US,D,20230809,000000,44.38,44.57,44.32,44.38,471046,0
+TXNM.US,D,20230810,000000,44.1,44.35,43.85,43.88,270496,0
+TXNM.US,D,20230811,000000,43.87,44.08,43.85,44.08,289739,0
+TXNM.US,D,20230814,000000,43.98,44.075,43.87,43.97,421121,0
+TXNM.US,D,20230815,000000,43.79,43.88,43.69,43.8,267408,0
+TXNM.US,D,20230816,000000,43.8,44.365,43.8,44.03,333962,0
+TXNM.US,D,20230817,000000,44.01,44.1,43.78,44.02,374388,0
+TXNM.US,D,20230818,000000,44.18,44.63,43.99,44.52,452164,0
+TXNM.US,D,20230821,000000,44.47,44.755,44.44,44.59,241194,0
+TXNM.US,D,20230822,000000,44.51,44.72,44.48,44.59,278367,0
+TXNM.US,D,20230823,000000,44.59,44.61,44.17,44.36,251180,0
+TXNM.US,D,20230824,000000,44.17,44.47,43.9901,44.08,306499,0
+TXNM.US,D,20230825,000000,44,44.17,43.9101,44,267985,0
+TXNM.US,D,20230828,000000,44.02,44.55,44,44.01,340898,0
+TXNM.US,D,20230829,000000,44.11,44.23,44,44.2,212099,0
+TXNM.US,D,20230830,000000,44.06,44.39,44.06,44.32,315625,0
+TXNM.US,D,20230831,000000,44.25,44.37,44.25,44.31,489425,0
+TXNM.US,D,20230901,000000,44.49,44.71,44.2,44.38,375507,0
+TXNM.US,D,20230905,000000,44.07,44.37,44.05,44.17,836287,0
+TXNM.US,D,20230906,000000,44.17,44.31,44.16,44.3,338164,0
+TXNM.US,D,20230907,000000,44.55,44.55,44.14,44.26,476712,0
+TXNM.US,D,20230908,000000,44.28,44.3699,44.1475,44.25,499129,0
+TXNM.US,D,20230911,000000,44.19,44.475,44.19,44.43,350841,0
+TXNM.US,D,20230912,000000,44.5,44.5,44.26,44.3,401323,0
+TXNM.US,D,20230913,000000,44.28,44.3583,43.85,43.99,988595,0
+TXNM.US,D,20230914,000000,44.1,44.19,43.74,44,805921,0
+TXNM.US,D,20230915,000000,43.83,44.09,42.75,43.77,3176403,0
+TXNM.US,D,20230918,000000,43.76,43.95,43.56,43.8,507301,0
+TXNM.US,D,20230919,000000,43.95,44.43,43.87,44.29,749470,0
+TXNM.US,D,20230920,000000,44.49,44.86,44.42,44.79,796041,0
+TXNM.US,D,20230921,000000,44.56,44.9,44.56,44.85,543955,0
+TXNM.US,D,20230922,000000,44.82,44.9309,44.635,44.76,589717,0
+TXNM.US,D,20230925,000000,44.58,44.935,44.55,44.77,670203,0
+TXNM.US,D,20230926,000000,45.09,45.098,44.6,44.75,1002243,0
+TXNM.US,D,20230927,000000,44.66,44.83,44.43,44.5,576226,0
+TXNM.US,D,20230928,000000,44.45,44.53,44.021,44.24,477736,0
+TXNM.US,D,20230929,000000,44.24,44.62,44.24,44.61,1000803,0
+TXNM.US,D,20231002,000000,44.5,44.67,43.4,43.65,720581,0
+TXNM.US,D,20231003,000000,43.49,43.655,43.06,43.49,740167,0
+TXNM.US,D,20231004,000000,43.43,43.6,43.12,43.47,351419,0
+TXNM.US,D,20231005,000000,43.57,43.705,43.2333,43.67,416977,0
+TXNM.US,D,20231006,000000,43.54,43.76,43.43,43.7,429832,0
+TXNM.US,D,20231009,000000,43.6,43.85,43.6,43.85,265211,0
+TXNM.US,D,20231010,000000,43.86,43.905,43.665,43.7,712449,0
+TXNM.US,D,20231011,000000,43.85,43.85,43.55,43.84,607944,0
+TXNM.US,D,20231012,000000,43.64,43.93,43.21,43.42,335790,0
+TXNM.US,D,20231013,000000,43.55,43.91,43.47,43.74,415554,0
+TXNM.US,D,20231016,000000,43.93,44.5,43.76,44.5,772144,0
+TXNM.US,D,20231017,000000,44.44,44.78,44.4,44.74,622734,0
+TXNM.US,D,20231018,000000,44.58,44.76,44.21,44.43,384830,0
+TXNM.US,D,20231019,000000,44.24,44.78,44.09,44.6,721041,0
+TXNM.US,D,20231020,000000,44.63,44.8,44.54,44.7,527465,0
+TXNM.US,D,20231023,000000,44.54,44.87,44.23,44.38,311678,0
+TXNM.US,D,20231024,000000,44.48,44.71,44.27,44.41,295135,0
+TXNM.US,D,20231025,000000,44.3,44.505,43.77,44.3,652708,0
+TXNM.US,D,20231026,000000,43.94,44.14,43.65,43.77,490583,0
+TXNM.US,D,20231027,000000,43.54,43.835,42.67,42.94,527674,0
+TXNM.US,D,20231030,000000,43.14,43.33,42.54,42.55,708210,0
+TXNM.US,D,20231031,000000,42.49,42.7,42.1,42.26,591995,0
+TXNM.US,D,20231101,000000,42.39,42.51,42.09,42.21,656817,0
+TXNM.US,D,20231102,000000,42.29,42.52,42.25,42.33,710244,0
+TXNM.US,D,20231103,000000,42.82,43.04,42.22,42.4,606285,0
+TXNM.US,D,20231106,000000,42.36,42.36,42.19,42.22,296921,0
+TXNM.US,D,20231107,000000,42.12,42.4,42.01,42.32,677096,0
+TXNM.US,D,20231108,000000,42.16,42.415,42.02,42.28,473785,0
+TXNM.US,D,20231109,000000,42.39,42.78,42.18,42.28,336684,0
+TXNM.US,D,20231110,000000,42.19,42.39,42.01,42.16,408266,0
+TXNM.US,D,20231113,000000,42.1,42.35,41.61,41.75,388814,0
+TXNM.US,D,20231114,000000,42.22,42.99,41.84,42.96,987730,0
+TXNM.US,D,20231115,000000,42.93,43.58,42.93,43.24,621794,0
+TXNM.US,D,20231116,000000,43.28,43.6,43.17,43.58,535455,0
+TXNM.US,D,20231117,000000,43.65,43.7,43.2,43.2,529347,0
+TXNM.US,D,20231120,000000,43.06,43.18,42.26,42.28,472614,0
+TXNM.US,D,20231121,000000,42.4,42.435,41.915,41.93,435845,0
+TXNM.US,D,20231122,000000,42.1,42.44,41.92,42.11,579204,0
+TXNM.US,D,20231124,000000,42.15,42.15,41.94,42,97618,0
+TXNM.US,D,20231127,000000,42.07,42.15,41.85,42.09,307506,0
+TXNM.US,D,20231128,000000,42.01,42.24,41.83,41.85,436255,0
+TXNM.US,D,20231129,000000,42.02,42.12,41.44,41.65,456984,0
+TXNM.US,D,20231130,000000,41.73,41.9,41.46,41.57,456743,0
+TXNM.US,D,20231201,000000,41.7,42.31,41.5,42.25,699187,0
+TXNM.US,D,20231204,000000,42.29,42.315,42.12,42.25,444785,0
+TXNM.US,D,20231205,000000,42.3,42.3,41.981,42.03,615456,0
+TXNM.US,D,20231206,000000,42.38,42.63,42.145,42.59,563833,0
+TXNM.US,D,20231207,000000,42.49,42.82,42.39,42.66,277330,0
+TXNM.US,D,20231208,000000,42.6,42.74,42.23,42.64,282547,0
+TXNM.US,D,20231211,000000,42.54,42.62,42.21,42.44,489984,0
+TXNM.US,D,20231212,000000,42.52,42.91,41.89,41.93,549059,0
+TXNM.US,D,20231213,000000,41.8,42.79,41.67,42.55,715321,0
+TXNM.US,D,20231214,000000,42.7,42.9,41.66,41.73,738143,0
+TXNM.US,D,20231215,000000,41.8,42.97,41.665,42.97,2417240,0
+TXNM.US,D,20231218,000000,42.93,43.31,42.7,43.1,824805,0
+TXNM.US,D,20231219,000000,43.24,43.3,42.97,43,1371121,0
+TXNM.US,D,20231220,000000,43,43.1,42.4,42.4,1299627,0
+TXNM.US,D,20231221,000000,42.5,42.82,42.46,42.67,1247391,0
+TXNM.US,D,20231222,000000,42.77,42.97,41.955,42.05,1021120,0
+TXNM.US,D,20231226,000000,42.11,42.25,41.94,41.96,749142,0
+TXNM.US,D,20231227,000000,41.97,42.04,41.6,41.6,633478,0
+TXNM.US,D,20231228,000000,41.5,41.83,41.5,41.63,795692,0
+TXNM.US,D,20231229,000000,41.58,41.67,41.5,41.6,454383,0
+TXNM.US,D,20240102,000000,38.64,39.35,38.53,39.11,11257461,0
+TXNM.US,D,20240103,000000,39.24,39.67,38.82,39.4,5954396,0
+TXNM.US,D,20240104,000000,39.07,39.61,38.8506,39.09,5495875,0
+TXNM.US,D,20240105,000000,38.73,39.315,38.595,39.19,2073880,0
+TXNM.US,D,20240108,000000,39.24,39.24,38.59,39.23,2018778,0
+TXNM.US,D,20240109,000000,39.14,39.14,38.715,38.88,1387730,0
+TXNM.US,D,20240110,000000,38.74,38.86,38.35,38.44,1230508,0
+TXNM.US,D,20240111,000000,38.31,38.3299,37.3106,37.93,2151446,0
+TXNM.US,D,20240112,000000,38.02,38.1799,37.09,37.17,1432820,0
+TXNM.US,D,20240116,000000,37.12,37.12,36.34,36.48,2270132,0
+TXNM.US,D,20240117,000000,35.87,36.45,35.3555,35.83,2173875,0
+TXNM.US,D,20240118,000000,35.76,36.11,35.17,35.96,2202682,0
+TXNM.US,D,20240119,000000,35.98,36.14,35.2,36.01,2299245,0
+TXNM.US,D,20240122,000000,36.09,36.58,35.51,36.56,2130952,0
+TXNM.US,D,20240123,000000,36.65,36.96,36.235,36.42,1906990,0
+TXNM.US,D,20240124,000000,36.69,36.94,35.79,36.03,3450739,0
+TXNM.US,D,20240125,000000,36.47,36.99,36.27,36.96,1522516,0
+TXNM.US,D,20240126,000000,37.08,37.325,36.94,37.03,1291862,0
+TXNM.US,D,20240129,000000,36.89,37.25,36.48,37.2,976768,0
+TXNM.US,D,20240130,000000,37.05,37.23,36.49,36.55,1282247,0
+TXNM.US,D,20240131,000000,36.73,36.93,36.14,36.23,884544,0
+TXNM.US,D,20240201,000000,35.8,36.33,35.595,36.31,804523,0
+TXNM.US,D,20240202,000000,35.94,35.99,35.24,35.64,1046334,0
+TXNM.US,D,20240205,000000,35.26,35.26,34.625,34.74,1261836,0
+TXNM.US,D,20240206,000000,34.73,36.4,34.73,36.2,2447409,0
+TXNM.US,D,20240207,000000,36.07,37.295,35.9,36.96,3467014,0
+TXNM.US,D,20240208,000000,37,37.34,36.53,37.08,1729835,0
+TXNM.US,D,20240209,000000,37.15,37.27,36.81,36.99,909466,0
+TXNM.US,D,20240212,000000,37,37.615,37,37.41,1142986,0
+TXNM.US,D,20240213,000000,37.03,37.4,36.07,36.28,1478964,0
+TXNM.US,D,20240214,000000,36.62,36.955,36.35,36.83,1028202,0
+TXNM.US,D,20240215,000000,37,37.65,36.89,37.6,1525682,0
+TXNM.US,D,20240216,000000,37.53,37.65,37.09,37.46,2132128,0
+TXNM.US,D,20240220,000000,37.455,37.73,37.35,37.6,901289,0
+TXNM.US,D,20240221,000000,37.68,38.02,37.55,38.02,866338,0
+TXNM.US,D,20240222,000000,37.64,37.765,37.09,37.58,772265,0
+TXNM.US,D,20240223,000000,37.58,38.01,37.38,37.74,893278,0
+TXNM.US,D,20240226,000000,37.53,37.6,36.73,37.04,926624,0
+TXNM.US,D,20240227,000000,37.3,38.045,37.02,38.02,1047582,0
+TXNM.US,D,20240228,000000,38.05,38.15,37.48,37.61,1233791,0
+TXNM.US,D,20240229,000000,37.81,38.09,36.29,36.51,3029152,0
+TXNM.US,D,20240301,000000,36.51,37.34,35.95,36.8,2504069,0
+TXNM.US,D,20240304,000000,36.67,38.14,36.63,37.88,1062902,0
+TXNM.US,D,20240305,000000,37.99,38.22,37.21,37.39,723158,0
+TXNM.US,D,20240306,000000,37.62,37.93,37.01,37.17,646509,0
+TXNM.US,D,20240307,000000,37.74,37.905,37.26,37.74,1451291,0
+TXNM.US,D,20240308,000000,37.84,37.96,37.29,37.69,806001,0
+TXNM.US,D,20240311,000000,37.69,38.11,37.66,37.71,517268,0
+TXNM.US,D,20240312,000000,37.61,37.61,37.18,37.4,485987,0
+TXNM.US,D,20240313,000000,37.39,37.82,36.66,36.92,860330,0
+TXNM.US,D,20240314,000000,36.71,36.915,36.255,36.63,756850,0
+TXNM.US,D,20240315,000000,36.49,36.98,36.49,36.7,1500737,0
+TXNM.US,D,20240318,000000,36.54,37.16,36.13,36.95,1368155,0
+TXNM.US,D,20240319,000000,37.01,37.25,36.63,36.8,406057,0
+TXNM.US,D,20240320,000000,36.62,37.135,36.61,37.07,549091,0
+TXNM.US,D,20240321,000000,37.28,37.42,36.95,37.19,535777,0
+TXNM.US,D,20240322,000000,37.38,37.515,37.15,37.17,706216,0
+TXNM.US,D,20240325,000000,37.28,37.3599,36.74,36.85,317424,0
+TXNM.US,D,20240326,000000,37,37,36.6,36.91,570870,0
+TXNM.US,D,20240327,000000,37.14,37.53,37.02,37.45,396035,0
+TXNM.US,D,20240328,000000,37.45,37.73,37.43,37.64,600222,0
+TXNM.US,D,20240401,000000,37.71,37.71,37.14,37.37,329341,0
+TXNM.US,D,20240402,000000,37.34,37.83,37.265,37.31,514459,0
+TXNM.US,D,20240403,000000,37.24,37.37,36.74,37.17,457805,0
+TXNM.US,D,20240404,000000,37.52,37.57,36.91,37.18,534130,0
+TXNM.US,D,20240405,000000,36.92,37.37,36.56,37.2,618324,0
+TXNM.US,D,20240408,000000,37.34,37.55,37.07,37.45,459755,0
+TXNM.US,D,20240409,000000,37.52,37.77,37.05,37.24,710508,0
+TXNM.US,D,20240410,000000,36.61,36.89,36.38,36.82,793149,0
+TXNM.US,D,20240411,000000,37,37.015,36.45,36.91,586872,0
+TXNM.US,D,20240412,000000,36.94,37.22,36,36.23,716062,0
+TXNM.US,D,20240415,000000,36.39,36.68,35.98,36.16,506080,0
+TXNM.US,D,20240416,000000,35.8,36.0425,35.52,35.97,763078,0
+TXNM.US,D,20240417,000000,36.07,36.098,35.57,35.89,573803,0
+TXNM.US,D,20240418,000000,35.97,36.25,35.785,36.12,455716,0
+TXNM.US,D,20240419,000000,35.99,36.69,35.91,36.61,730734,0
+TXNM.US,D,20240422,000000,36.62,36.85,36.43,36.69,334070,0
+TXNM.US,D,20240423,000000,36.65,37.16,36.26,36.29,454272,0
+TXNM.US,D,20240424,000000,36.09,36.66,35.89,36.63,523603,0
+TXNM.US,D,20240425,000000,36.25,36.37,35.88,36.32,597624,0
+TXNM.US,D,20240426,000000,36.43,36.5,36.09,36.32,499863,0
+TXNM.US,D,20240429,000000,36.45,37.09,36.31,37.06,698134,0
+TXNM.US,D,20240430,000000,35.8,37.57,35.355,37.06,1034540,0
+TXNM.US,D,20240501,000000,37.26,37.625,36.93,37.39,857626,0
+TXNM.US,D,20240502,000000,37.69,37.9,37.44,37.71,595982,0
+TXNM.US,D,20240503,000000,38.06,38.12,37.5,37.78,459839,0
+TXNM.US,D,20240506,000000,38.07,38.47,37.77,38.23,1041015,0
+TXNM.US,D,20240507,000000,38.35,38.495,37.95,38.42,953519,0
+TXNM.US,D,20240508,000000,38.33,38.367,37.745,37.97,495994,0
+TXNM.US,D,20240509,000000,38,38.31,37.68,38.21,612190,0
+TXNM.US,D,20240510,000000,38.29,38.365,37.65,37.93,426589,0
+TXNM.US,D,20240513,000000,37.99,38.25,37.85,37.95,375786,0
+TXNM.US,D,20240514,000000,38.27,38.34,37.715,37.97,310230,0
+TXNM.US,D,20240515,000000,38.23,38.26,38.05,38.23,283326,0
+TXNM.US,D,20240516,000000,38.14,38.65,38,38.48,467047,0
+TXNM.US,D,20240517,000000,38.49,38.59,38.28,38.49,439617,0
+TXNM.US,D,20240520,000000,38.39,38.6,38.39,38.54,504008,0
+TXNM.US,D,20240521,000000,38.41,38.87,38.39,38.84,424931,0
+TXNM.US,D,20240522,000000,38.67,38.83,37.635,37.7,430123,0
+TXNM.US,D,20240523,000000,37.47,37.47,36.75,36.83,423540,0
+TXNM.US,D,20240524,000000,36.96,37.33,36.53,37.23,409771,0
+TXNM.US,D,20240528,000000,37.42,37.53,36.915,37.12,418140,0
+TXNM.US,D,20240529,000000,36.86,36.9837,36.53,36.6,439055,0
+TXNM.US,D,20240530,000000,36.66,37.37,36.53,37.36,418275,0
+TXNM.US,D,20240531,000000,37.55,38.35,37.55,38.34,505896,0
+TXNM.US,D,20240603,000000,38.34,38.765,37.92,38.08,273360,0
+TXNM.US,D,20240604,000000,36.51,38.25,36.02,37.84,2124906,0
+TXNM.US,D,20240605,000000,38.15,38.57,37.765,37.88,1976200,0
+TXNM.US,D,20240606,000000,37.92,38.005,37.385,37.5,752850,0
+TXNM.US,D,20240607,000000,37.27,37.54,36.91,37.2,571208,0
+TXNM.US,D,20240610,000000,37.06,37.39,36.91,37.27,382823,0
+TXNM.US,D,20240611,000000,36.98,37.29,36.89,37.21,446589,0
+TXNM.US,D,20240612,000000,37.8,38.005,37.42,37.64,716786,0
+TXNM.US,D,20240613,000000,37.6,38.19,37.425,37.99,698254,0
+TXNM.US,D,20240614,000000,37.71,37.91,37.51,37.56,523605,0
+TXNM.US,D,20240617,000000,37.38,37.45,36.79,36.88,590216,0
+TXNM.US,D,20240618,000000,36.71,36.785,35.575,35.65,971889,0
+TXNM.US,D,20240620,000000,35.56,36.45,35.56,36.4,937662,0
+TXNM.US,D,20240621,000000,36.51,36.82,36.14,36.26,1926565,0
+TXNM.US,D,20240624,000000,36.43,36.9959,36.39,36.77,518444,0
+TXNM.US,D,20240625,000000,36.69,36.81,36.17,36.34,558528,0
+TXNM.US,D,20240626,000000,36.13,36.605,35.88,36.58,700124,0
+TXNM.US,D,20240627,000000,36.67,37.01,36.5,36.93,661001,0
+TXNM.US,D,20240628,000000,37.14,37.36,36.91,36.96,2166672,0
+TXNM.US,D,20240701,000000,37.07,37.235,36.08,36.29,463420,0
+TXNM.US,D,20240702,000000,36.4,36.51,36.08,36.2,258602,0
+TXNM.US,D,20240703,000000,36.26,36.36,35.89,35.99,239828,0
+TXNM.US,D,20240705,000000,36.02,36.34,35.7,36.23,523582,0
+TXNM.US,D,20240708,000000,36.42,36.58,36.071,36.1,554243,0
+TXNM.US,D,20240709,000000,35.97,36.4898,35.89,36.44,347765,0
+TXNM.US,D,20240710,000000,36.64,37.11,36.44,37.09,429609,0
+TXNM.US,D,20240711,000000,37.52,38.45,37.52,38.37,829391,0
+TXNM.US,D,20240712,000000,38.58,39.16,38.58,38.71,721396,0
+TXNM.US,D,20240715,000000,38.69,38.88,38.44,38.6,576718,0
+TXNM.US,D,20240716,000000,38.86,39.235,37.46,39.01,828298,0
+TXNM.US,D,20240717,000000,39.24,40.31,38.971,39.92,1191476,0
+TXNM.US,D,20240718,000000,39.78,40.479,39.72,39.83,667454,0
+TXNM.US,D,20240719,000000,39.94,39.94,39.34,39.77,398629,0
+TXNM.US,D,20240722,000000,40.25,40.36,39.825,40.26,725578,0
+TXNM.US,D,20240723,000000,40.23,40.39,39.985,40.14,635257,0
+TXNM.US,D,20240724,000000,40.33,40.84,40.2,40.71,903545,0
+TXNM.US,D,20240725,000000,41,41.31,40.61,40.84,1010985,0
+TXNM.US,D,20240726,000000,40.96,40.98,40.465,40.78,535410,0
+TXNM.US,D,20240729,000000,40.89,41.41,40.74,41.03,989347,0
+TXNM.US,D,20240730,000000,41.03,41.67,40.87,41.66,1032291,0
+TXNM.US,D,20240731,000000,42,42.2,41.53,41.58,841636,0
+TXNM.US,D,20240801,000000,41.86,42.31,41.49,42.21,667561,0
+TXNM.US,D,20240802,000000,42,42.25,41.3,41.77,512372,0
+TXNM.US,D,20240805,000000,41.1,41.1,39.6,40.24,613100,0
+TXNM.US,D,20240806,000000,40.34,40.79,39.8,40.19,526500,0
+TXNM.US,D,20240807,000000,40.39,40.78,39.92,40.13,576700,0
+TXNM.US,D,20240808,000000,40.23,40.7,40.04,40.42,393500,0
+TXNM.US,D,20240809,000000,40.51,40.75,39.7,40.64,408900,0
+TXNM.US,D,20240812,000000,40.52,40.52,39.81,40,513900,0
+TXNM.US,D,20240813,000000,40.12,40.8,39.935,40.74,512300,0
+TXNM.US,D,20240814,000000,40.65,40.685,39.96,40.39,744100,0
+TXNM.US,D,20240815,000000,40.5,41.1,40.04,40.9,698700,0
+TXNM.US,D,20240816,000000,40.85,41.01,40.48,40.69,677700,0
+TXNM.US,D,20240819,000000,40.6,40.96,40.32,40.57,585000,0
+TXNM.US,D,20240820,000000,40.51,40.81,40.235,40.64,658300,0
+TXNM.US,D,20240821,000000,40.87,41.05,40.43,40.78,519300,0
+TXNM.US,D,20240822,000000,40.87,41.01,40.565,40.76,557100,0
+TXNM.US,D,20240823,000000,41.04,41.39,40.65,40.91,434900,0
+TXNM.US,D,20240826,000000,41.19,41.44,40.93,41.01,594900,0
+TXNM.US,D,20240827,000000,40.89,40.945,40.615,40.7,296600,0
+TXNM.US,D,20240828,000000,40.86,41.25,40.7543,40.91,228100,0
+TXNM.US,D,20240829,000000,41.22,41.31,40.51,40.73,385400,0
+TXNM.US,D,20240830,000000,40.87,41.14,40.5,40.98,408700,0
+TXNM.US,D,20240903,000000,40.68,41.56,40.68,41.38,506800,0
+TXNM.US,D,20240904,000000,41.37,41.76,41.28,41.44,411300,0
+TXNM.US,D,20240905,000000,41.79,41.85,41.35,41.64,470000,0
+TXNM.US,D,20240906,000000,41.7,41.7,41.1,41.17,345700,0
+TXNM.US,D,20240909,000000,41.07,41.27,40.77,41.04,340000,0
+TXNM.US,D,20240910,000000,40.91,41.62,40.91,41.34,421100,0
+TXNM.US,D,20240911,000000,40.95,40.97,40.465,40.87,552300,0
+TXNM.US,D,20240912,000000,40.92,41.685,40.77,41.59,883400,0
+TXNM.US,D,20240913,000000,41.8,42.3,41.655,42.29,556700,0
+TXNM.US,D,20240916,000000,42.55,43.175,42.39,43.01,798000,0
+TXNM.US,D,20240917,000000,43.16,43.57,43.02,43.23,795800,0
+TXNM.US,D,20240918,000000,43.31,43.47,42.955,43.06,532200,0
+TXNM.US,D,20240919,000000,43.09,43.24,42.55,43.03,495300,0
+TXNM.US,D,20240920,000000,43.53,43.53,42.58,42.99,1285800,0
+TXNM.US,D,20240923,000000,43.09,43.43,43.03,43.16,738458,0
+TXNM.US,D,20240924,000000,42.95,43.6,42.8175,43.19,1092538,0
+TXNM.US,D,20240925,000000,42.85,43.535,42.85,43.12,598364,0
+TXNM.US,D,20240926,000000,43.22,43.37,43,43.12,572855,0
+TXNM.US,D,20240927,000000,43.39,43.66,43.205,43.52,430129,0
+TXNM.US,D,20240930,000000,43.53,43.81,43.33,43.77,509534,0
+TXNM.US,D,20241001,000000,43.8,44.17,43.3,44.1,502730,0
+TXNM.US,D,20241002,000000,44.38,44.83,43.82,44.05,965646,0
+TXNM.US,D,20241003,000000,43.99,44.28,43.63,43.67,559990,0
+TXNM.US,D,20241004,000000,43.46,43.63,43.08,43.25,417318,0
+TXNM.US,D,20241007,000000,43.25,43.5,42.93,43.2,1133597,0
+TXNM.US,D,20241008,000000,43.37,43.37,42.91,43.14,429000,0
+TXNM.US,D,20241009,000000,43.15,43.5,42.965,43.06,301228,0
+TXNM.US,D,20241010,000000,43.07,43.51,42.77,43.46,1125724,0
+TXNM.US,D,20241011,000000,43.51,43.73,43.15,43.18,515108,0
+TXNM.US,D,20241014,000000,43.29,43.625,43.2,43.49,950890,0
+TXNM.US,D,20241015,000000,43.48,44.19,43.445,43.52,1229337,0
+TXNM.US,D,20241016,000000,43.79,44.08,43.54,43.84,690175,0
+TXNM.US,D,20241017,000000,44.02,44.02,43.48,43.51,567845,0
+TXNM.US,D,20241018,000000,43.64,43.97,43.42,43.62,618488,0
+TXNM.US,D,20241021,000000,43.78,43.92,43.33,43.55,635873,0
+TXNM.US,D,20241022,000000,43.39,43.55,43.24,43.47,593879,0
+TXNM.US,D,20241023,000000,43.45,44.7,43.45,44.61,796111,0
+TXNM.US,D,20241024,000000,44.77,45.06,44.45,44.74,697744,0
+TXNM.US,D,20241025,000000,44.81,44.825,44.07,44.16,376336,0
+TXNM.US,D,20241028,000000,43.99,44.1,43.59,43.74,425277,0
+TXNM.US,D,20241029,000000,43.43,43.71,43.26,43.5,582184,0
+TXNM.US,D,20241030,000000,43.53,43.72,42.89,42.98,771893,0
+TXNM.US,D,20241031,000000,42.95,43.89,42.91,43.54,687633,0
+TXNM.US,D,20241101,000000,45.3,45.88,42.172,42.28,1136690,0
+TXNM.US,D,20241104,000000,42.09,42.77,42.09,42.65,816634,0
+TXNM.US,D,20241105,000000,42.69,43.4,42.49,43.39,942015,0
+TXNM.US,D,20241106,000000,43.8,45.13,43.32,44.98,1819560,0
+TXNM.US,D,20241107,000000,44.86,45.195,44.52,44.77,1142327,0
+TXNM.US,D,20241108,000000,44.94,45.1895,44.5,44.72,900034,0
+TXNM.US,D,20241111,000000,45.33,45.4699,44.92,45.37,725813,0
+TXNM.US,D,20241112,000000,45.46,45.925,45.43,45.74,744060,0
+TXNM.US,D,20241113,000000,46,46.1,45.53,45.95,839467,0
+TXNM.US,D,20241114,000000,45.995,46.2899,45.67,45.81,1154855,0
+TXNM.US,D,20241115,000000,45.92,46.39,45.52,46.3,1063615,0
+TXNM.US,D,20241118,000000,46.35,47.715,46.155,47.32,937713,0
+TXNM.US,D,20241119,000000,47.13,47.97,46.495,47.87,898483,0
+TXNM.US,D,20241120,000000,47.82,47.935,47.34,47.66,907037,0
+TXNM.US,D,20241121,000000,47.64,48.59,47.63,48.47,612386,0
+TXNM.US,D,20241122,000000,48.89,49.09,48.43,48.79,749879,0
+TXNM.US,D,20241125,000000,48.87,49.53,48.87,49.21,716952,0
+TXNM.US,D,20241126,000000,49.11,49.505,48.29,48.3,1246271,0
+TXNM.US,D,20241127,000000,48.385,49.7,48.385,49.2,749219,0
+TXNM.US,D,20241129,000000,49.24,49.467,49.01,49.05,472598,0
+TXNM.US,D,20241202,000000,48.99,49.3,48.42,49.05,984591,0
+TXNM.US,D,20241203,000000,49.09,49.755,48.8591,49.44,589339,0
+TXNM.US,D,20241204,000000,49.54,49.86,49.33,49.63,556361,0
+TXNM.US,D,20241205,000000,49.685,50.26,49.435,50.15,642207,0
+TXNM.US,D,20241206,000000,50.225,50.28,49.12,49.33,524216,0
+TXNM.US,D,20241209,000000,49.245,49.63,48.89,49.04,598395,0
+TXNM.US,D,20241210,000000,48.71,48.795,48,48.42,584332,0
+TXNM.US,D,20241211,000000,48.355,48.42,47.88,48.27,679027,0
+TXNM.US,D,20241212,000000,48.465,49.03,48.32,48.58,631536,0
+TXNM.US,D,20241213,000000,48.6,49.324,48.44,49.19,590731,0
+TXNM.US,D,20241216,000000,49.24,49.515,48.46,48.47,1050674,0
+TXNM.US,D,20241217,000000,48.205,49,47.72,48.44,1128915,0
+TXNM.US,D,20241218,000000,48.21,48.97,47.51,47.51,1391525,0
+TXNM.US,D,20241219,000000,47.755,48.49,47.655,47.71,780107,0
+TXNM.US,D,20241220,000000,47.455,48.42,47.4,47.93,1911063,0
+TXNM.US,D,20241223,000000,47.845,48.3,47.39,48.23,602401,0
+TXNM.US,D,20241224,000000,48.31,48.86,48.09,48.81,231904,0
+TXNM.US,D,20241226,000000,48.87,48.91,48.5,48.68,372212,0
+TXNM.US,D,20241227,000000,48.41,48.98,48.3,48.46,515843,0
+TXNM.US,D,20241230,000000,48.375,49.145,47.7958,48.97,546843,0
+TXNM.US,D,20241231,000000,49.23,49.55,48.8,49.17,655741,0
+TXNM.US,D,20250102,000000,49.6,49.6,48.605,48.84,766635,0
+TXNM.US,D,20250103,000000,48.995,49.21,48.57,49.02,616258,0
+TXNM.US,D,20250106,000000,48.86,48.86,47.18,47.18,982073,0
+TXNM.US,D,20250107,000000,47.28,47.91,46.92,47.09,1024324,0
+TXNM.US,D,20250108,000000,46.98,47.28,45.71,47.25,662537,0
+TXNM.US,D,20250110,000000,46.765,47.15,45.83,46.5,897950,0
+TXNM.US,D,20250113,000000,46.475,46.89,46.365,46.85,885897,0
+TXNM.US,D,20250114,000000,46.89,47.44,46.71,47.19,785351,0
+TXNM.US,D,20250115,000000,47.805,48.62,47.76,48.44,734197,0
+TXNM.US,D,20250116,000000,48.49,49.07,48.3001,48.99,784257,0
+TXNM.US,D,20250117,000000,49.39,49.51,48.2,48.45,1132401,0
+TXNM.US,D,20250121,000000,48.95,49.28,48.15,48.38,1051686,0
+TXNM.US,D,20250122,000000,48.38,48.38,47.13,47.14,1244007,0
+TXNM.US,D,20250123,000000,47.32,47.51,46.78,46.81,1116114,0
+TXNM.US,D,20250124,000000,47.005,47.58,46.83,47.18,933878,0
+TXNM.US,D,20250127,000000,47.18,47.52,46.615,47.09,1205998,0
+TXNM.US,D,20250128,000000,47.255,47.735,46.9,47.29,906610,0
+TXNM.US,D,20250129,000000,47.25,48.19,47.25,47.68,1949439,0
+TXNM.US,D,20250130,000000,48.055,48.5592,47.89,48.49,832208,0
+TXNM.US,D,20250131,000000,48.045,48.65,47.8101,48.35,911378,0
+TXNM.US,D,20250203,000000,48.02,48.59,47.68,48.36,623392,0
+TXNM.US,D,20250204,000000,48.175,48.76,47.55,48.67,601761,0
+TXNM.US,D,20250205,000000,48.93,49.52,48.73,49.19,716316,0
+TXNM.US,D,20250206,000000,49.275,49.74,49.05,49.66,546791,0
+TXNM.US,D,20250207,000000,49.47,50,48.7,48.91,773735,0
+TXNM.US,D,20250210,000000,48.805,48.96,48.42,48.9,405577,0
+TXNM.US,D,20250211,000000,49.08,50.23,48.755,50.21,710861,0
+TXNM.US,D,20250212,000000,49.64,50.2,49.33,50.11,355243,0
+TXNM.US,D,20250213,000000,49.97,50.26,49.55,50.02,417508,0
+TXNM.US,D,20250214,000000,50.085,51.16,50.085,50.21,491916,0
+TXNM.US,D,20250218,000000,50.215,50.74,49.94,50.4,649607,0
+TXNM.US,D,20250219,000000,50.11,51.02,50.07,50.97,707978,0
+TXNM.US,D,20250220,000000,50.665,51.62,50.52,51.43,1240071,0
+TXNM.US,D,20250221,000000,52.16,54.9,51.825,53.22,2117461,0
+TXNM.US,D,20250224,000000,53.645,53.695,52.09,52.31,845086,0
+TXNM.US,D,20250225,000000,52.295,52.695,51.41,52.23,989382,0
+TXNM.US,D,20250226,000000,51.795,52.09,51.17,51.69,988035,0
+TXNM.US,D,20250227,000000,51.49,51.56,50.671,50.88,733009,0
+TXNM.US,D,20250228,000000,51.44,52.25,51.11,52.25,1010263,0
+TXNM.US,D,20250303,000000,51.98,52.4,51.7,52.22,725500,0
+TXNM.US,D,20250304,000000,52.32,52.645,51.27,51.27,709992,0
+TXNM.US,D,20250305,000000,51.11,51.35,49.8,50.07,792351,0
+TXNM.US,D,20250306,000000,49.76,50.03,48.59,48.98,1023398,0
+TXNM.US,D,20250307,000000,49.025,49.55,47.38,47.78,1517943,0
+TXNM.US,D,20250310,000000,47.94,48.355,47.21,47.87,1635902,0
+TXNM.US,D,20250311,000000,53.74,53.75,50.85,51.18,3819889,0
+TXNM.US,D,20250312,000000,51.38,51.5,50.41,51.19,1105306,0
+TXNM.US,D,20250313,000000,50.56,52.35,50.56,51.17,1077926,0
+TXNM.US,D,20250314,000000,50.7131,53.63,50.7131,53.43,1859323,0
+TXNM.US,D,20250317,000000,53.47,54.19,52.71,52.82,1241580,0
+TXNM.US,D,20250318,000000,52.57,55.5,52.255,54.41,3076482,0
+TXNM.US,D,20250319,000000,54.075,54.51,53.44,54.43,1698968,0
+TXNM.US,D,20250320,000000,54.35,55.05,54,54.06,1213908,0
+TXNM.US,D,20250321,000000,53.77,54.185,53.555,54,1780248,0
+TXNM.US,D,20250324,000000,54.26,54.63,53.73,54.33,1040906,0
+TXNM.US,D,20250325,000000,53.97,54.46,53.7,54.01,1274876,0
+TXNM.US,D,20250326,000000,54.23,54.43,53.44,53.57,887662,0
+TXNM.US,D,20250327,000000,53.705,53.96,53.44,53.69,660793,0
+TXNM.US,D,20250328,000000,54.01,54.125,53.49,53.58,1284084,0
+TXNM.US,D,20250331,000000,53.525,54.14,52.81,53.48,1532897,0
+TXNM.US,D,20250401,000000,53.4,53.78,52.35,53.51,1362133,0
+TXNM.US,D,20250402,000000,53.34,54.3,53.06,53.84,905935,0
+TXNM.US,D,20250403,000000,53.355,54.27,53.09,54,1127122,0
+TXNM.US,D,20250404,000000,53.555,53.57,50.75,51.26,1376346,0
+TXNM.US,D,20250407,000000,50.09,51.57,48.865,49.78,1927332,0
+TXNM.US,D,20250408,000000,50.6,51.13,48.335,48.95,1626889,0
+TXNM.US,D,20250409,000000,48.675,51.48,47.685,50.86,2273493,0
+TXNM.US,D,20250410,000000,50.295,51.12,49.21,50.06,947024,0
+TXNM.US,D,20250411,000000,49.95,51.93,49.831,51.73,1499175,0
+TXNM.US,D,20250414,000000,52.105,53.11,51.87,52.84,1257067,0
+TXNM.US,D,20250415,000000,52.92,53.65,52.56,52.78,733193,0
+TXNM.US,D,20250416,000000,52.79,53.24,52.225,52.57,536316,0
+TXNM.US,D,20250417,000000,52.56,54.03,52.5,53.4,934285,0
+TXNM.US,D,20250421,000000,53.32,53.32,51.08,51.51,1260662,0
+TXNM.US,D,20250422,000000,51.89,53.38,51.89,53.34,639306,0
+TXNM.US,D,20250423,000000,53.5,54.24,52.94,53.44,493305,0
+TXNM.US,D,20250424,000000,53.48,54.15,53.03,53.7,695126,0
+TXNM.US,D,20250425,000000,53.22,53.71,52.58,52.97,545057,0
+TXNM.US,D,20250428,000000,53.195,53.49,52.76,53.42,373105,0
+TXNM.US,D,20250429,000000,53.21,53.77,53.09,53.69,797778,0
+TXNM.US,D,20250430,000000,53.548,53.68,52.0584,53.2,927021,0
+TXNM.US,D,20250501,000000,52.84,53.6,52.59,53.02,612651,0
+TXNM.US,D,20250502,000000,53.04,53.675,52.585,53.56,452233,0
+TXNM.US,D,20250505,000000,53.1,53.43,52.4,52.56,881309,0
+TXNM.US,D,20250506,000000,52.77,53.28,52.53,52.64,542874,0
+TXNM.US,D,20250507,000000,52.92,53.59,52.7,52.93,672331,0
+TXNM.US,D,20250508,000000,53.1,53.36,52.59,52.67,497335,0
+TXNM.US,D,20250509,000000,52.88,53.24,51.59,52.89,714787,0
+TXNM.US,D,20250512,000000,53.37,56.5,52.44,53,2012873,0
+TXNM.US,D,20250513,000000,53.31,54.25,52.745,53.2,954664,0
+TXNM.US,D,20250514,000000,53.065,53.38,51.97,53.09,2157938,0
+TXNM.US,D,20250515,000000,53.15,54,53.09,53.27,916376,0
+TXNM.US,D,20250516,000000,53.47,53.62,52.59,52.88,2175394,0
+TXNM.US,D,20250519,000000,57.25,57.29,56.37,56.57,8994871,0
+TXNM.US,D,20250520,000000,56.6,57,56.38,56.4,5892400,0
+TXNM.US,D,20250521,000000,56.45,56.66,56.27,56.3,4181645,0
+TXNM.US,D,20250522,000000,56.25,56.71,56.25,56.38,2777588,0
+TXNM.US,D,20250523,000000,56.455,56.72,56.33,56.72,3248984,0
+TXNM.US,D,20250527,000000,57,57.18,56.85,56.9,2412852,0
+TXNM.US,D,20250528,000000,57.03,57.04,56.44,56.51,1768315,0
+TXNM.US,D,20250529,000000,56.61,56.8231,56.44,56.74,2441146,0
+TXNM.US,D,20250530,000000,56.75,56.86,56.64,56.69,1184842,0
+TXNM.US,D,20250602,000000,56.68,56.74,56.44,56.54,1123164,0
+TXNM.US,D,20250603,000000,56.5,56.75,56.43,56.58,1023030,0
+TXNM.US,D,20250604,000000,56.54,57.02,56.48,56.54,1219059,0
+TXNM.US,D,20250605,000000,56.6,56.91,56.31,56.45,1873033,0
+TXNM.US,D,20250606,000000,56.65,56.78,56.45,56.75,749233,0
+TXNM.US,D,20250609,000000,56.69,56.84,56.56,56.57,871416,0
+TXNM.US,D,20250610,000000,56.6,56.85,56.6,56.6,1130829,0
+TXNM.US,D,20250611,000000,56.75,56.87,56.68,56.77,1031589,0
+TXNM.US,D,20250612,000000,56.68,56.86,56.6,56.74,702983,0
+TXNM.US,D,20250613,000000,56.62,56.77,56.46,56.54,788668,0
+TXNM.US,D,20250616,000000,56.605,56.755,56.54,56.57,808240,0
+TXNM.US,D,20250617,000000,56.58,56.74,56.298,56.3,1051743,0
+TXNM.US,D,20250618,000000,56.38,56.735,56.3,56.57,905690,0
+TXNM.US,D,20250620,000000,56.65,56.76,56.335,56.43,1659815,0
+TXNM.US,D,20250623,000000,56.54,56.78,56.54,56.6,1232811,0
+TXNM.US,D,20250624,000000,56.7,56.77,56.43,56.52,2452587,0
+TXNM.US,D,20250625,000000,56.55,56.585,56.27,56.27,1246200,0
+TXNM.US,D,20250626,000000,56.45,56.53,56.22,56.39,1525851,0
+TXNM.US,D,20250627,000000,56.48,56.6,56.26,56.26,2637182,0
+TXNM.US,D,20250630,000000,56.36,56.43,56.21,56.32,1964889,0
+TXNM.US,D,20250701,000000,56.31,56.66,56.3,56.5,1611916,0
+TXNM.US,D,20250702,000000,56.56,56.56,56.26,56.29,1340341,0
+TXNM.US,D,20250703,000000,56.385,56.45,56.25,56.32,915087,0
+TXNM.US,D,20250707,000000,56.43,56.445,56.19,56.32,965307,0
+TXNM.US,D,20250708,000000,56.25,56.38,56.17,56.34,972228,0
+TXNM.US,D,20250709,000000,56.38,56.41,56.27,56.3,1201758,0
+TXNM.US,D,20250710,000000,56.29,56.35,56.21,56.26,1598567,0
+TXNM.US,D,20250711,000000,56.22,56.37,56.2,56.34,1934434,0
+TXNM.US,D,20250714,000000,56.34,56.68,56.29,56.68,1859051,0
+TXNM.US,D,20250715,000000,56.565,56.71,56.45,56.66,1385461,0
+TXNM.US,D,20250716,000000,56.615,56.77,56.59,56.7,1760052,0
+TXNM.US,D,20250717,000000,56.695,56.915,56.64,56.68,867103,0
+TXNM.US,D,20250718,000000,56.77,56.94,56.77,56.85,1714558,0
+TXNM.US,D,20250721,000000,56.88,57.37,56.8,57.36,1185354,0
+TXNM.US,D,20250722,000000,57.355,57.42,56.91,57.04,1201151,0
+TXNM.US,D,20250723,000000,57.075,57.2,56.95,57.1,863165,0
+TXNM.US,D,20250724,000000,57.125,57.21,56.95,56.98,723895,0
+TXNM.US,D,20250725,000000,57.1,57.13,56.98,57.1,494929,0
+TXNM.US,D,20250728,000000,57.05,57.12,56.74,56.85,1883590,0
+TXNM.US,D,20250729,000000,56.87,57,56.55,56.78,1218590,0
+TXNM.US,D,20250730,000000,56.75,57.04,56.6,56.68,965224,0
+TXNM.US,D,20250731,000000,56.68,57,56.59,56.79,821298,0
+TXNM.US,D,20250801,000000,56.61,56.9,56.51,56.7,1152772,0
+TXNM.US,D,20250804,000000,56.765,57.13,56.7,57.13,1216757,0
+TXNM.US,D,20250805,000000,56.97,57.135,56.68,56.83,1494433,0
+TXNM.US,D,20250806,000000,56.87,57.1,56.8,57.06,1288886,0
+TXNM.US,D,20250807,000000,56.985,57.12,56.985,57.1,1220396,0
+TXNM.US,D,20250808,000000,56.79,56.82,56.5,56.76,1320171,0
+TXNM.US,D,20250811,000000,56.735,57.03,56.72,57.03,980307,0
+TXNM.US,D,20250812,000000,57.05,57.16,56.9,57.09,1045891,0
+TXNM.US,D,20250813,000000,57.2,57.2,56.98,57.04,1014512,0
+TXNM.US,D,20250814,000000,57,57.07,56.85,56.98,657351,0
+TXNM.US,D,20250815,000000,57.04,57.09,56.58,56.89,1354671,0
+TXNM.US,D,20250818,000000,56.8,56.925,56.535,56.65,1220776,0
+TXNM.US,D,20250819,000000,56.695,56.75,56.52,56.67,1956878,0
+TXNM.US,D,20250820,000000,56.725,56.8,56.51,56.55,1533100,0
+TXNM.US,D,20250821,000000,56.5,56.64,56.49,56.55,661161,0
+TXNM.US,D,20250822,000000,56.68,56.81,56.51,56.73,1239047,0
+TXNM.US,D,20250825,000000,56.64,56.935,56.53,56.76,878577,0
+TXNM.US,D,20250826,000000,56.76,56.8,56.62,56.7,681662,0
+TXNM.US,D,20250827,000000,56.78,56.835,56.645,56.65,885866,0
+TXNM.US,D,20250828,000000,56.79,56.79,56.5,56.5,943974,0
+TXNM.US,D,20250829,000000,56.62,56.69,56.5,56.64,643600,0
+TXNM.US,D,20250902,000000,56.5,56.79,56.5,56.74,538209,0
+TXNM.US,D,20250903,000000,56.675,56.77,56.56,56.69,525960,0
+TXNM.US,D,20250904,000000,56.845,56.95,56.63,56.82,729382,0
+TXNM.US,D,20250905,000000,56.95,57,56.75,56.87,478387,0
+TXNM.US,D,20250908,000000,56.77,56.88,56.59,56.73,853374,0
+TXNM.US,D,20250909,000000,56.65,56.885,56.6,56.84,704247,0
+TXNM.US,D,20250910,000000,56.7,57.01,56.7,56.87,601332,0
+TXNM.US,D,20250911,000000,56.915,56.99,56.84,56.96,714563,0
+TXNM.US,D,20250912,000000,57,57.02,56.82,56.86,633992,0
+TXNM.US,D,20250915,000000,56.88,56.96,56.765,56.89,1002399,0
+TXNM.US,D,20250916,000000,56.8,56.955,56.58,56.63,903257,0
+TXNM.US,D,20250917,000000,56.735,56.88,56.5,56.61,1017335,0
+TXNM.US,D,20250918,000000,56.53,56.86,56.51,56.72,905225,0
+TXNM.US,D,20250919,000000,56.79,56.87,56.49,56.57,2465537,0
+TXNM.US,D,20250922,000000,56.61,56.975,56.6,56.84,1197285,0
+TXNM.US,D,20250923,000000,56.79,56.97,56.75,56.89,947922,0
+TXNM.US,D,20250924,000000,56.94,56.94,56.78,56.85,512378,0
+TXNM.US,D,20250925,000000,56.86,56.98,56.6,56.65,631065,0
+TXNM.US,D,20250926,000000,56.7,56.83,56.58,56.63,800791,0
+TXNM.US,D,20250929,000000,56.66,56.69,56.505,56.57,1207022,0
+TXNM.US,D,20250930,000000,56.64,56.67,56.55,56.55,841179,0
+TXNM.US,D,20251001,000000,56.57,56.795,56.5,56.77,1500609,0
+TXNM.US,D,20251002,000000,56.705,56.86,56.65,56.85,759306,0
+TXNM.US,D,20251003,000000,56.94,57.085,56.87,56.95,793345,0
+TXNM.US,D,20251006,000000,56.97,57.01,56.79,56.85,863009,0
+TXNM.US,D,20251007,000000,56.8,56.92,56.7,56.8,721537,0
+TXNM.US,D,20251008,000000,56.875,56.875,56.7445,56.82,602701,0
+TXNM.US,D,20251009,000000,56.8,56.919,56.74,56.85,944791,0
+TXNM.US,D,20251010,000000,56.85,56.89,56.55,56.62,1281955,0
+TXNM.US,D,20251013,000000,56.65,56.965,56.55,56.91,720954,0
+TXNM.US,D,20251014,000000,56.85,56.94,56.81,56.87,712166,0
+TXNM.US,D,20251015,000000,56.91,57.01,56.88,56.99,770143,0
+TXNM.US,D,20251016,000000,56.94,57.015,56.88,56.98,619223,0
+TXNM.US,D,20251017,000000,57,57.01,56.82,56.99,611083,0
+TXNM.US,D,20251020,000000,57.05,57.09,56.952,57.06,455801,0
+TXNM.US,D,20251021,000000,57.05,57.08,57,57.07,586910,0
+TXNM.US,D,20251022,000000,57.05,57.09,56.96,57.01,1004835,0
+TXNM.US,D,20251023,000000,57.01,57.09,56.96,57.01,1216841,0
+TXNM.US,D,20251024,000000,56.84,56.87,56.725,56.8,1002438,0
+TXNM.US,D,20251027,000000,56.8,56.835,56.76,56.77,756276,0
+TXNM.US,D,20251028,000000,56.79,56.96,56.77,56.8,869966,0
+TXNM.US,D,20251029,000000,56.8,56.85,56.78,56.83,697296,0
+TXNM.US,D,20251030,000000,56.84,56.89,56.79,56.82,415986,0
+TXNM.US,D,20251031,000000,56.85,56.95,56.79,56.8,505966,0
+TXNM.US,D,20251103,000000,56.88,56.97,56.8,56.9,612252,0
+TXNM.US,D,20251104,000000,56.88,56.98,56.83,56.95,466179,0
+TXNM.US,D,20251105,000000,57.02,57.06,56.91,56.95,416813,0
+TXNM.US,D,20251106,000000,56.9,57.17,56.9,57.07,1087921,0
+TXNM.US,D,20251107,000000,57.05,57.34,57.04,57.34,1037672,0
+TXNM.US,D,20251110,000000,57.255,57.895,57.255,57.79,786279,0
+TXNM.US,D,20251111,000000,57.74,57.9,57.58,57.76,607464,0
+TXNM.US,D,20251112,000000,57.77,57.8,57.65,57.73,569559,0
+TXNM.US,D,20251113,000000,57.67,57.72,57.465,57.52,1191656,0
+TXNM.US,D,20251114,000000,57.65,57.885,57.51,57.84,705326,0
+TXNM.US,D,20251117,000000,57.85,57.95,57.76,57.8,519829,0
+TXNM.US,D,20251118,000000,57.803,57.95,57.68,57.74,559098,0
+TXNM.US,D,20251119,000000,57.55,57.88,57.53,57.77,546317,0
+TXNM.US,D,20251120,000000,57.85,57.85,57.695,57.79,614722,0
+TXNM.US,D,20251121,000000,57.73,58.25,57.7,58.08,1150073,0
+TXNM.US,D,20251124,000000,58.02,58.18,57.95,58.16,1199237,0
+TXNM.US,D,20251125,000000,58.19,58.19,57.84,57.99,826147,0
+TXNM.US,D,20251126,000000,57.93,58.22,57.92,58.15,763468,0
+TXNM.US,D,20251128,000000,58.17,58.45,58.02,58.45,397293,0
+TXNM.US,D,20251201,000000,58.33,58.4,58.185,58.4,594607,0
+TXNM.US,D,20251202,000000,58.26,58.43,58,58.01,763414,0
+TXNM.US,D,20251203,000000,58.225,58.4,58.01,58.21,934654,0
+TXNM.US,D,20251204,000000,58.195,58.195,58.05,58.13,729211,0
+TXNM.US,D,20251205,000000,58.1,58.38,58.1,58.23,565724,0
+TXNM.US,D,20251208,000000,58.2,58.51,58.195,58.22,992721,0
+TXNM.US,D,20251209,000000,58.3,58.39,58.22,58.25,735727,0
+TXNM.US,D,20251210,000000,58.27,58.47,58.25,58.38,1505025,0
+TXNM.US,D,20251211,000000,58.47,58.74,58.33,58.47,1021778,0
+TXNM.US,D,20251212,000000,58.515,58.85,58.48,58.81,1249459,0
+TXNM.US,D,20251215,000000,58.88,58.92,58.76,58.88,860003,0
+TXNM.US,D,20251216,000000,58.9,58.91,58.7,58.73,903129,0
+TXNM.US,D,20251217,000000,58.71,58.825,58.69,58.71,748082,0
+TXNM.US,D,20251218,000000,58.84,59.055,58.73,58.96,1442151,0
+TXNM.US,D,20251219,000000,58.91,59.02,58.7,58.75,2575413,0
+TXNM.US,D,20251222,000000,58.7,58.965,58.7,58.93,662080,0
+TXNM.US,D,20251223,000000,58.8,59.11,58.8,59,555273,0
+TXNM.US,D,20251224,000000,59.05,59.12,58.895,58.95,183761,0
+TXNM.US,D,20251226,000000,58.95,59.03,58.92,58.92,460091,0
+TXNM.US,D,20251229,000000,58.96,59.07,58.905,58.95,698016,0
+TXNM.US,D,20251230,000000,58.92,59.015,58.85,58.94,1092494,0
+TXNM.US,D,20251231,000000,59,59.01,58.83,58.88,621748,0
+TXNM.US,D,20260102,000000,58.925,59.11,58.86,59.05,561584,0
+TXNM.US,D,20260105,000000,58.91,59.015,58.9,58.96,765558,0
+TXNM.US,D,20260106,000000,58.91,59.145,58.91,59.01,858568,0
+TXNM.US,D,20260107,000000,58.96,59.13,58.945,59.13,590410,0
+TXNM.US,D,20260108,000000,59.12,59.2,59.045,59.1,551527,0
+TXNM.US,D,20260109,000000,59.17,59.19,58.945,58.95,741892,0
+TXNM.US,D,20260112,000000,58.95,59.01,58.9,58.96,1045193,0
+TXNM.US,D,20260113,000000,58.96,59.075,58.94,59.01,459689,0
+TXNM.US,D,20260114,000000,59,59.1,59,59.1,509869,0
+TXNM.US,D,20260115,000000,59.14,59.155,59.02,59.03,716572,0
+TXNM.US,D,20260116,000000,59,59.16,59,59.16,744956,0
+TXNM.US,D,20260120,000000,59.17,59.31,59.14,59.3,555048,0
+TXNM.US,D,20260121,000000,59.44,59.44,59.23,59.31,838600,0
+TXNM.US,D,20260122,000000,59.28,59.47,59.27,59.3,486321,0
+TXNM.US,D,20260123,000000,59.25,59.37,59.18,59.24,656623,0
+TXNM.US,D,20260126,000000,59.27,59.36,58.8,59.2,3384778,0
+TXNM.US,D,20260127,000000,59.11,59.26,59,59.26,1011666,0
+TXNM.US,D,20260128,000000,59.16,59.32,59.09,59.3,1144075,0
+TXNM.US,D,20260129,000000,59.25,59.45,59.11,59.24,1310513,0
+TXNM.US,D,20260130,000000,58.81,59,58.69,58.92,826336,0
+TXNM.US,D,20260202,000000,58.91,59.05,58.71,58.74,1165688,0
+TXNM.US,D,20260203,000000,58.82,59.005,58.775,58.91,657746,0
+TXNM.US,D,20260204,000000,58.925,59.005,58.8,58.91,945116,0
+TXNM.US,D,20260205,000000,58.885,59.1975,58.88,59.03,1516106,0
+TXNM.US,D,20260206,000000,59.05,59.22,58.92,58.99,1574494,0
+TXNM.US,D,20260209,000000,59.01,59.02,58.87,58.98,828231,0
+TXNM.US,D,20260210,000000,59.15,59.29,58.89,59.16,1020623,0
+TXNM.US,D,20260211,000000,59.2601,59.39,59.25,59.32,947552,0
+TXNM.US,D,20260212,000000,59.39,59.52,59.21,59.3,1427531,0
+TXNM.US,D,20260213,000000,59.415,59.49,59.24,59.28,1241302,0
+TXNM.US,D,20260217,000000,59.44,59.46,59.19,59.33,757819,0
+TXNM.US,D,20260218,000000,59.26,59.385,59.185,59.25,800411,0
diff --git a/daily/us/nyse stocks/2/txxi.us.txt b/daily/us/nyse stocks/2/txxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aaa69f58a8a23f79c5512c022a6163a9ebd93afd
--- /dev/null
+++ b/daily/us/nyse stocks/2/txxi.us.txt	
@@ -0,0 +1,158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXXI.US,D,20250319,000000,49.87,49.98,49.81,49.9173,1579,0
+TXXI.US,D,20250320,000000,50.04,50.04,49.935,49.935,542,0
+TXXI.US,D,20250321,000000,50.06,50.07,50.0041,50.0041,1868,0
+TXXI.US,D,20250324,000000,49.85,49.85,49.85,49.85,334,0
+TXXI.US,D,20250325,000000,49.78,49.78,49.78,49.78,176,0
+TXXI.US,D,20250327,000000,49.5899,49.5899,49.5495,49.5495,202,0
+TXXI.US,D,20250401,000000,49.98,50.01,49.91,49.9335,5151,0
+TXXI.US,D,20250407,000000,49.4475,49.4475,49.2729,49.2729,551,0
+TXXI.US,D,20250408,000000,48.645,48.7498,48.645,48.7498,122,0
+TXXI.US,D,20250409,000000,48.6044,49.17,48.6044,49.0524,2099,0
+TXXI.US,D,20250410,000000,49.29,49.29,48.7599,48.7599,714,0
+TXXI.US,D,20250414,000000,49.1,49.11,48.9434,48.9434,565,0
+TXXI.US,D,20250421,000000,49.02,49.37,49.02,49.02,537,0
+TXXI.US,D,20250422,000000,48.92,49.0017,48.92,49.0017,125,0
+TXXI.US,D,20250428,000000,49.49,49.5128,49.49,49.5128,177,0
+TXXI.US,D,20250502,000000,49.3,49.3903,49.3,49.3903,194,0
+TXXI.US,D,20250505,000000,49.33,49.33,49.323,49.323,284,0
+TXXI.US,D,20250512,000000,49.36,49.45,49.36,49.4039,323,0
+TXXI.US,D,20250515,000000,49.35,49.506,49.35,49.494,328,0
+TXXI.US,D,20250520,000000,49.43,49.46,49.4052,49.4052,319,0
+TXXI.US,D,20250521,000000,49.28,49.28,49.2309,49.2309,460,0
+TXXI.US,D,20250527,000000,49.35,49.374,49.35,49.374,202,0
+TXXI.US,D,20250528,000000,49.31,49.3329,49.31,49.3329,188,0
+TXXI.US,D,20250602,000000,49.1,49.27,49.0694,49.0694,631,0
+TXXI.US,D,20250609,000000,49.15,49.15,49.1236,49.1236,2584,0
+TXXI.US,D,20250612,000000,49.35,49.3645,49.26,49.3645,693,0
+TXXI.US,D,20250616,000000,49.35,49.35,49.3342,49.3342,102,0
+TXXI.US,D,20250620,000000,49.305,49.3158,49.265,49.3158,643,0
+TXXI.US,D,20250626,000000,49.475,49.52,49.475,49.4859,901,0
+TXXI.US,D,20250627,000000,49.46,49.4661,49.46,49.4661,6365,0
+TXXI.US,D,20250630,000000,49.55,49.55,49.5254,49.5254,2319,0
+TXXI.US,D,20250701,000000,49.36,49.4081,49.36,49.4081,115,0
+TXXI.US,D,20250703,000000,49.37,49.37,49.3675,49.3675,387,0
+TXXI.US,D,20250707,000000,49.54,49.54,49.3,49.3425,6095,0
+TXXI.US,D,20250708,000000,49.3568,49.37,49.34,49.3406,1006,0
+TXXI.US,D,20250711,000000,49.32,49.32,49.261,49.261,617,0
+TXXI.US,D,20250716,000000,49.14,49.18,49.0804,49.0804,3290,0
+TXXI.US,D,20250717,000000,49.08,49.08,48.99,49.005,1013,0
+TXXI.US,D,20250718,000000,49.01,49.08,49.01,49.0421,43089,0
+TXXI.US,D,20250722,000000,49.19,49.19,49.1607,49.1607,318,0
+TXXI.US,D,20250723,000000,49.17,49.17,49.1391,49.1391,539,0
+TXXI.US,D,20250724,000000,49.11,49.121,49.11,49.121,456,0
+TXXI.US,D,20250725,000000,49.08,49.153,49.08,49.153,1354,0
+TXXI.US,D,20250728,000000,49.2,49.23,49.175,49.23,4962,0
+TXXI.US,D,20250730,000000,49.29,49.29,49.1787,49.1787,2091,0
+TXXI.US,D,20250801,000000,49.36,49.36,49.35,49.36,730,0
+TXXI.US,D,20250804,000000,49.32,49.39,49.32,49.3541,336,0
+TXXI.US,D,20250806,000000,49.32,49.39,49.32,49.3358,2329,0
+TXXI.US,D,20250807,000000,49.35,49.41,49.3268,49.3348,511,0
+TXXI.US,D,20250808,000000,49.3,49.31,49.24,49.285,796,0
+TXXI.US,D,20250811,000000,49.4,49.42,49.37,49.37,1685,0
+TXXI.US,D,20250812,000000,49.31,49.37,49.31,49.3569,968,0
+TXXI.US,D,20250813,000000,49.4,49.41,49.3648,49.3648,2020,0
+TXXI.US,D,20250815,000000,49.277,49.32,49.2615,49.2775,973,0
+TXXI.US,D,20250818,000000,49.34,49.34,49.285,49.285,1381,0
+TXXI.US,D,20250821,000000,49.27,49.29,49.22,49.265,1099,0
+TXXI.US,D,20250822,000000,49.44,49.44,49.395,49.395,2071,0
+TXXI.US,D,20250825,000000,49.39,49.45,49.39,49.45,710,0
+TXXI.US,D,20250826,000000,49.44,49.44,49.435,49.435,159,0
+TXXI.US,D,20250827,000000,49.52,49.52,49.5074,49.5074,2009,0
+TXXI.US,D,20250828,000000,49.51,49.51,49.5053,49.5053,673,0
+TXXI.US,D,20250829,000000,49.49,49.5,49.49,49.4929,1911,0
+TXXI.US,D,20250903,000000,49.32,49.44,49.32,49.379,3701,0
+TXXI.US,D,20250904,000000,49.4697,49.48,49.4697,49.4763,489,0
+TXXI.US,D,20250908,000000,49.89,50.0045,49.88,50.0045,2155,0
+TXXI.US,D,20250911,000000,50.33,50.3503,50.27,50.3503,1089,0
+TXXI.US,D,20250915,000000,50.39,50.41,50.3554,50.3554,1214,0
+TXXI.US,D,20250916,000000,50.39,50.46,50.37,50.392,1372,0
+TXXI.US,D,20250917,000000,50.505,50.55,50.47,50.47,1640,0
+TXXI.US,D,20250918,000000,50.355,50.47,50.355,50.4367,3108,0
+TXXI.US,D,20250919,000000,50.39,50.49,50.3835,50.3937,4268,0
+TXXI.US,D,20250922,000000,50.38,50.44,50.335,50.44,4301,0
+TXXI.US,D,20250923,000000,50.44,50.44,50.375,50.375,1463,0
+TXXI.US,D,20250924,000000,50.3,50.42,50.3,50.3358,2203,0
+TXXI.US,D,20250925,000000,50.3271,50.33,50.3229,50.3229,440,0
+TXXI.US,D,20250926,000000,50.38,50.38,50.3372,50.36,6648,0
+TXXI.US,D,20250929,000000,50.36,50.37,50.35,50.37,802,0
+TXXI.US,D,20251001,000000,50.3089,50.34,50.2976,50.2986,2441,0
+TXXI.US,D,20251007,000000,50.39,50.41,50.3834,50.3834,1415,0
+TXXI.US,D,20251008,000000,50.405,50.45,50.37,50.3812,577,0
+TXXI.US,D,20251010,000000,50.48,50.5151,50.48,50.5151,4886,0
+TXXI.US,D,20251013,000000,50.669,50.669,50.5944,50.5944,249,0
+TXXI.US,D,20251014,000000,50.61,50.66,50.61,50.65,4770,0
+TXXI.US,D,20251015,000000,50.61,50.64,50.61,50.615,1275,0
+TXXI.US,D,20251016,000000,50.688,50.78,50.68,50.745,3068,0
+TXXI.US,D,20251020,000000,50.81,50.85,50.795,50.85,4412,0
+TXXI.US,D,20251022,000000,50.8799,50.88,50.83,50.846,6798,0
+TXXI.US,D,20251023,000000,50.81,51,50.81,50.8953,27892,0
+TXXI.US,D,20251024,000000,50.91,50.91,50.8589,50.8589,596,0
+TXXI.US,D,20251027,000000,50.91,51.1,50.87,51.1,15463,0
+TXXI.US,D,20251028,000000,50.82,50.94,50.82,50.935,8088,0
+TXXI.US,D,20251029,000000,50.81,50.8101,50.8043,50.8043,1031,0
+TXXI.US,D,20251031,000000,50.86,50.86,50.8002,50.8002,421,0
+TXXI.US,D,20251103,000000,50.615,50.66,50.615,50.66,1285,0
+TXXI.US,D,20251104,000000,50.69,50.71,50.68,50.68,1244,0
+TXXI.US,D,20251111,000000,50.84,50.855,50.84,50.855,533,0
+TXXI.US,D,20251112,000000,50.75,50.7601,50.75,50.7601,966,0
+TXXI.US,D,20251113,000000,50.6401,50.7004,50.6401,50.7004,842,0
+TXXI.US,D,20251114,000000,50.67,50.67,50.6046,50.6046,1642,0
+TXXI.US,D,20251117,000000,50.6764,50.6899,50.6461,50.6461,513,0
+TXXI.US,D,20251118,000000,50.73,50.74,50.705,50.705,7327,0
+TXXI.US,D,20251119,000000,50.63,50.655,50.63,50.655,394,0
+TXXI.US,D,20251120,000000,50.689,50.71,50.6715,50.6715,1429,0
+TXXI.US,D,20251121,000000,50.75,50.75,50.6834,50.6834,304,0
+TXXI.US,D,20251124,000000,50.74,50.76,50.74,50.76,493,0
+TXXI.US,D,20251125,000000,50.69,50.73,50.68,50.6901,1595,0
+TXXI.US,D,20251126,000000,50.78,50.78,50.74,50.74,507,0
+TXXI.US,D,20251128,000000,50.72,50.7513,50.7,50.7513,1041,0
+TXXI.US,D,20251201,000000,50.57,50.57,50.5351,50.5351,318,0
+TXXI.US,D,20251202,000000,50.5296,50.53,50.475,50.48,1481,0
+TXXI.US,D,20251203,000000,50.535,50.535,50.5025,50.5101,716,0
+TXXI.US,D,20251204,000000,50.4505,50.52,50.4505,50.487,1213,0
+TXXI.US,D,20251205,000000,50.52,50.52,50.476,50.495,1154,0
+TXXI.US,D,20251208,000000,50.4731,50.6,50.4731,50.509,3068,0
+TXXI.US,D,20251209,000000,50.52,50.52,50.4632,50.4632,1347,0
+TXXI.US,D,20251210,000000,50.62,50.64,50.5122,50.529,3927,0
+TXXI.US,D,20251211,000000,50.55,50.58,50.55,50.5533,8901,0
+TXXI.US,D,20251212,000000,50.55,50.55,50.5,50.5,313,0
+TXXI.US,D,20251215,000000,50.52,50.52,50.5001,50.5001,544,0
+TXXI.US,D,20251216,000000,50.55,50.68,50.55,50.5754,7487,0
+TXXI.US,D,20251217,000000,50.6,50.6,50.53,50.555,2518,0
+TXXI.US,D,20251218,000000,50.64,50.64,50.5587,50.565,58083,0
+TXXI.US,D,20251219,000000,50.5495,50.77,50.5495,50.6152,23324,0
+TXXI.US,D,20251222,000000,50.5762,50.583,50.52,50.57,2201,0
+TXXI.US,D,20251223,000000,50.64,50.64,50.58,50.6049,674,0
+TXXI.US,D,20251230,000000,50.5,50.559,50.5,50.559,157,0
+TXXI.US,D,20251231,000000,50.6,50.64,50.6,50.6,3703,0
+TXXI.US,D,20260102,000000,50.62,50.62,50.604,50.604,3919,0
+TXXI.US,D,20260105,000000,50.58,50.68,50.58,50.6501,1395,0
+TXXI.US,D,20260106,000000,50.62,50.6915,50.62,50.6915,1979,0
+TXXI.US,D,20260107,000000,50.83,50.84,50.74,50.84,4482,0
+TXXI.US,D,20260108,000000,50.78,50.79,50.7385,50.7385,5693,0
+TXXI.US,D,20260109,000000,50.81,50.83,50.7714,50.8192,6859,0
+TXXI.US,D,20260112,000000,50.82,50.82,50.7648,50.7648,3833,0
+TXXI.US,D,20260113,000000,50.7915,50.89,50.79,50.79,2739,0
+TXXI.US,D,20260114,000000,50.85,50.88,50.79,50.8413,6133,0
+TXXI.US,D,20260115,000000,50.87,50.87,50.75,50.8301,6513,0
+TXXI.US,D,20260116,000000,50.8196,50.87,50.7769,50.7769,906,0
+TXXI.US,D,20260120,000000,50.75,50.87,50.67,50.75,4447,0
+TXXI.US,D,20260121,000000,50.72,50.7802,50.685,50.7802,7372,0
+TXXI.US,D,20260123,000000,50.77,50.77,50.7628,50.7628,304,0
+TXXI.US,D,20260126,000000,50.805,50.83,50.805,50.83,167,0
+TXXI.US,D,20260128,000000,50.855,50.93,50.855,50.9115,5492,0
+TXXI.US,D,20260129,000000,50.93,50.93,50.875,50.875,745,0
+TXXI.US,D,20260130,000000,50.89,50.9277,50.89,50.9277,435,0
+TXXI.US,D,20260202,000000,50.84,50.84,50.74,50.7801,2186,0
+TXXI.US,D,20260203,000000,50.77,50.82,50.77,50.7708,790,0
+TXXI.US,D,20260204,000000,50.87,50.87,50.7401,50.785,4767,0
+TXXI.US,D,20260205,000000,50.94,50.94,50.8853,50.8853,4216,0
+TXXI.US,D,20260206,000000,50.86,50.88,50.82,50.8404,549,0
+TXXI.US,D,20260209,000000,50.835,51.01,50.835,51.01,20440,0
+TXXI.US,D,20260210,000000,51.005,51.05,51,51.0427,5128,0
+TXXI.US,D,20260211,000000,50.885,51.05,50.84,50.96,10427,0
+TXXI.US,D,20260212,000000,50.99,51.04,50.91,51.03,1878,0
+TXXI.US,D,20260213,000000,51.09,51.11,51.02,51.0457,3262,0
+TXXI.US,D,20260217,000000,51.142,51.32,51.08,51.1,8831,0
+TXXI.US,D,20260218,000000,51.13,51.16,51.09,51.16,2579,0
diff --git a/daily/us/nyse stocks/2/uaa.us.txt b/daily/us/nyse stocks/2/uaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd0cda2d9d0eb02c7578c3269838afc7b47fded8
--- /dev/null
+++ b/daily/us/nyse stocks/2/uaa.us.txt	
@@ -0,0 +1,5093 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UAA.US,D,20051117,000000,1.625,1.625,1.625,1.625,0,0
+UAA.US,D,20051118,000000,3.875,3.875,3.0488,3.1625,143706400,0
+UAA.US,D,20051121,000000,3.2538,3.3688,3.1875,3.2688,33676544,0
+UAA.US,D,20051122,000000,3.1875,3.2312,2.8438,2.9375,25755200,0
+UAA.US,D,20051123,000000,2.9925,3.0125,2.9388,2.975,8252840,0
+UAA.US,D,20051125,000000,2.9775,3,2.9375,2.96,2330352,0
+UAA.US,D,20051128,000000,2.96,3.025,2.9475,2.9625,6485080,0
+UAA.US,D,20051129,000000,2.945,2.9562,2.635,2.6688,16241256,0
+UAA.US,D,20051130,000000,2.6662,2.8388,2.6588,2.8138,6432048,0
+UAA.US,D,20051201,000000,2.855,2.9662,2.825,2.8938,5836568,0
+UAA.US,D,20051202,000000,2.9638,3.125,2.9062,3.0825,9434112,0
+UAA.US,D,20051205,000000,3.14,3.2375,3.0688,3.2075,5654256,0
+UAA.US,D,20051206,000000,3.2575,3.27,3.065,3.0875,4617192,0
+UAA.US,D,20051207,000000,3.1138,3.2062,3.1138,3.2062,3522960,0
+UAA.US,D,20051208,000000,3.1875,3.235,3.1625,3.1875,1992120,0
+UAA.US,D,20051209,000000,3.2,3.23,3.1,3.125,1599368,0
+UAA.US,D,20051212,000000,3.125,3.1975,3.0938,3.1862,2622528,0
+UAA.US,D,20051213,000000,3.22,3.2375,3.1562,3.1988,2138248,0
+UAA.US,D,20051214,000000,3.25,3.4062,3.2338,3.375,8248760,0
+UAA.US,D,20051215,000000,3.375,3.4562,3.35,3.4238,4249784,0
+UAA.US,D,20051216,000000,3.4225,3.455,3.3138,3.455,8036064,0
+UAA.US,D,20051219,000000,3.4488,3.45,3.1438,3.3112,7167528,0
+UAA.US,D,20051220,000000,3.4425,3.5362,3.3562,3.5088,11580704,0
+UAA.US,D,20051221,000000,3.5175,3.6,3.4862,3.5688,9884472,0
+UAA.US,D,20051222,000000,3.5725,3.6038,3.4988,3.5875,4285048,0
+UAA.US,D,20051223,000000,3.5875,3.965,3.5688,3.9025,15113256,0
+UAA.US,D,20051227,000000,3.9875,4.365,3.94,4.1575,33194328,0
+UAA.US,D,20051228,000000,4.2512,4.5925,4.2125,4.5438,29345472,0
+UAA.US,D,20051229,000000,4.869,5,4.785,4.9825,36187176,0
+UAA.US,D,20051230,000000,4.954,4.9675,4.6512,4.789,29359128,0
+UAA.US,D,20060103,000000,4.6488,4.6738,4.1475,4.17,32669176,0
+UAA.US,D,20060104,000000,4.0925,4.1488,3.91,3.95,30123608,0
+UAA.US,D,20060105,000000,4.065,4.4625,4.0212,4.4538,28607656,0
+UAA.US,D,20060106,000000,4.4,4.5462,4.2062,4.4338,22223160,0
+UAA.US,D,20060109,000000,4.4912,4.4962,4.3463,4.4788,8510184,0
+UAA.US,D,20060110,000000,4.5225,4.811,4.4425,4.6875,23743760,0
+UAA.US,D,20060111,000000,4.785,4.819,4.5625,4.7112,10365208,0
+UAA.US,D,20060112,000000,4.6425,4.925,4.6425,4.814,12392304,0
+UAA.US,D,20060113,000000,4.851,5.0425,4.814,4.8775,8646608,0
+UAA.US,D,20060117,000000,4.895,4.926,4.6312,4.771,7461864,0
+UAA.US,D,20060118,000000,4.5825,4.944,4.5625,4.819,8063472,0
+UAA.US,D,20060119,000000,4.7875,4.9625,4.775,4.8475,5007632,0
+UAA.US,D,20060120,000000,4.869,4.906,4.6875,4.785,5362752,0
+UAA.US,D,20060123,000000,4.775,4.8125,4.5612,4.665,7585608,0
+UAA.US,D,20060124,000000,4.6662,4.7312,4.5688,4.5875,5939976,0
+UAA.US,D,20060125,000000,4.575,4.7188,4.3475,4.6075,6545168,0
+UAA.US,D,20060126,000000,4.6075,4.831,4.6075,4.6938,5156360,0
+UAA.US,D,20060127,000000,4.7312,4.875,4.6625,4.795,3277312,0
+UAA.US,D,20060130,000000,4.799,5.2375,4.7387,5.0375,18109488,0
+UAA.US,D,20060131,000000,5.119,5.136,4.95,4.999,5424496,0
+UAA.US,D,20060201,000000,4.969,5.094,4.7825,4.879,5068824,0
+UAA.US,D,20060202,000000,4.95,5,4.7525,4.9275,4012992,0
+UAA.US,D,20060203,000000,4.944,4.996,4.725,4.855,3850616,0
+UAA.US,D,20060206,000000,4.921,4.956,4.6938,4.9,9192840,0
+UAA.US,D,20060207,000000,4.15,4.25,3.8288,3.8675,58401112,0
+UAA.US,D,20060208,000000,3.8738,3.875,3.5625,3.6812,25420320,0
+UAA.US,D,20060209,000000,3.7812,3.8312,3.65,3.6862,7491616,0
+UAA.US,D,20060210,000000,3.6888,3.8025,3.6875,3.7412,3940272,0
+UAA.US,D,20060213,000000,3.7212,3.8412,3.7212,3.7812,5494352,0
+UAA.US,D,20060214,000000,3.7812,3.8538,3.7575,3.7862,2801384,0
+UAA.US,D,20060215,000000,3.7462,3.8038,3.61,3.6338,5998864,0
+UAA.US,D,20060216,000000,3.6025,3.6412,3.3812,3.5962,12722232,0
+UAA.US,D,20060217,000000,3.59,3.6562,3.4888,3.615,3972584,0
+UAA.US,D,20060221,000000,3.5875,3.5875,3.415,3.425,5654888,0
+UAA.US,D,20060222,000000,3.4,3.545,3.3938,3.525,5538360,0
+UAA.US,D,20060223,000000,3.525,3.685,3.45,3.6438,4169960,0
+UAA.US,D,20060224,000000,3.6125,3.6462,3.5588,3.6,2871088,0
+UAA.US,D,20060227,000000,3.5988,3.605,3.5625,3.5712,2179480,0
+UAA.US,D,20060228,000000,3.5388,3.5688,3.4975,3.5238,2607608,0
+UAA.US,D,20060301,000000,3.5,3.6188,3.5,3.5812,2632664,0
+UAA.US,D,20060302,000000,3.6,3.6738,3.5312,3.6538,2826520,0
+UAA.US,D,20060303,000000,3.6875,3.6875,3.5688,3.6088,1621360,0
+UAA.US,D,20060306,000000,3.595,3.6138,3.535,3.575,2621880,0
+UAA.US,D,20060307,000000,3.5388,3.6562,3.4812,3.5438,3514416,0
+UAA.US,D,20060308,000000,3.5312,3.5312,3.3438,3.3662,4064416,0
+UAA.US,D,20060309,000000,3.35,3.4212,3.35,3.375,3110016,0
+UAA.US,D,20060310,000000,3.3688,3.3688,3.2312,3.3188,4538280,0
+UAA.US,D,20060313,000000,3.3112,3.465,3.2713,3.4275,2761064,0
+UAA.US,D,20060314,000000,3.75,3.8125,3.6375,3.7,15766712,0
+UAA.US,D,20060315,000000,3.715,3.7362,3.6412,3.725,2173904,0
+UAA.US,D,20060316,000000,3.725,3.8275,3.725,3.7838,4798880,0
+UAA.US,D,20060317,000000,3.7988,3.8162,3.75,3.7588,2123984,0
+UAA.US,D,20060320,000000,3.7562,3.9375,3.7388,3.8812,4264360,0
+UAA.US,D,20060321,000000,3.875,3.8775,3.7888,3.8625,3304928,0
+UAA.US,D,20060322,000000,3.875,3.9025,3.75,3.8975,2613608,0
+UAA.US,D,20060323,000000,3.9038,4.0312,3.8812,3.9412,5719536,0
+UAA.US,D,20060324,000000,3.9412,4.1438,3.935,4.125,4688416,0
+UAA.US,D,20060327,000000,4.1338,4.3925,4.1062,4.275,9240592,0
+UAA.US,D,20060328,000000,4.26,4.3625,4.0925,4.1137,6568360,0
+UAA.US,D,20060329,000000,4.0975,4.3,4.0938,4.25,4704432,0
+UAA.US,D,20060330,000000,4.2325,4.28,4.1062,4.1088,2504088,0
+UAA.US,D,20060331,000000,4.1062,4.1125,4.0312,4.05,2504152,0
+UAA.US,D,20060403,000000,4.0875,4.1788,4.0625,4.0662,2782816,0
+UAA.US,D,20060404,000000,4.0625,4.1625,4.0625,4.1125,2411160,0
+UAA.US,D,20060405,000000,4.1875,4.2375,4.105,4.12,2617224,0
+UAA.US,D,20060406,000000,4.1262,4.1875,4.0775,4.09,1939808,0
+UAA.US,D,20060407,000000,4.0862,4.125,4.05,4.0538,1637984,0
+UAA.US,D,20060410,000000,4.0925,4.1062,3.9562,3.975,2142872,0
+UAA.US,D,20060411,000000,3.97,3.9812,3.85,3.9,2574144,0
+UAA.US,D,20060412,000000,3.8875,3.9262,3.8438,3.8925,1916968,0
+UAA.US,D,20060413,000000,3.8788,3.9438,3.8562,3.9375,1734112,0
+UAA.US,D,20060417,000000,3.9438,4.0338,3.94,4.025,2325144,0
+UAA.US,D,20060418,000000,4.0375,4.0625,4.0138,4.0462,1501744,0
+UAA.US,D,20060419,000000,4.0612,4.1875,4.0438,4.125,2312920,0
+UAA.US,D,20060420,000000,4.125,4.225,4.1188,4.1225,1582464,0
+UAA.US,D,20060421,000000,4.2012,4.2062,4.0862,4.1112,1941960,0
+UAA.US,D,20060424,000000,4.1188,4.2162,4.1112,4.1725,2394912,0
+UAA.US,D,20060425,000000,4.1875,4.2312,4.0625,4.0888,2823096,0
+UAA.US,D,20060426,000000,5.015,5.0625,4.5975,4.625,53586552,0
+UAA.US,D,20060427,000000,4.7262,4.8725,4.6062,4.7288,7030952,0
+UAA.US,D,20060428,000000,4.7088,4.775,4.5938,4.5975,3427152,0
+UAA.US,D,20060501,000000,4.5988,4.6925,4.5138,4.5912,3787192,0
+UAA.US,D,20060502,000000,4.6162,4.6625,4.4825,4.5138,2383152,0
+UAA.US,D,20060503,000000,4.5188,4.5888,4.4262,4.4625,2572272,0
+UAA.US,D,20060504,000000,4.4862,4.5838,4.4462,4.5825,2058720,0
+UAA.US,D,20060505,000000,4.6,4.6775,4.575,4.6,2299248,0
+UAA.US,D,20060508,000000,4.6,4.6412,4.515,4.5325,1751032,0
+UAA.US,D,20060509,000000,4.5388,4.7625,4.5388,4.6888,6109784,0
+UAA.US,D,20060510,000000,4.5162,4.65,4.4012,4.6125,3679232,0
+UAA.US,D,20060511,000000,4.5312,4.6875,4.5312,4.5963,3652880,0
+UAA.US,D,20060512,000000,4.5638,4.605,4.3938,4.4212,2724704,0
+UAA.US,D,20060515,000000,4.4312,4.5562,4.3125,4.445,2116184,0
+UAA.US,D,20060516,000000,4.4938,4.4988,4.4262,4.475,1249256,0
+UAA.US,D,20060517,000000,4.4875,4.4875,4.3637,4.4037,3389632,0
+UAA.US,D,20060518,000000,4.3962,4.4375,4.105,4.1262,9001576,0
+UAA.US,D,20060519,000000,4.14,4.33,4.0312,4.3025,5947512,0
+UAA.US,D,20060522,000000,4.3,4.4075,4.2188,4.3325,4013576,0
+UAA.US,D,20060523,000000,4.3875,4.4825,4.3625,4.4062,4816840,0
+UAA.US,D,20060524,000000,4.4338,4.505,4.3162,4.405,7538008,0
+UAA.US,D,20060525,000000,4.45,4.5,4.1262,4.2725,6279824,0
+UAA.US,D,20060526,000000,4.2925,4.3625,4.2288,4.3,27513592,0
+UAA.US,D,20060530,000000,4.3188,4.3412,4.2662,4.3138,5219296,0
+UAA.US,D,20060531,000000,4.325,4.5,4.2638,4.4625,8871960,0
+UAA.US,D,20060601,000000,4.4938,4.67,4.4762,4.6562,8441152,0
+UAA.US,D,20060602,000000,4.675,4.7062,4.6038,4.64,3538000,0
+UAA.US,D,20060605,000000,4.675,4.74,4.5075,4.545,5416928,0
+UAA.US,D,20060606,000000,4.5762,4.6438,4.3562,4.4875,5993456,0
+UAA.US,D,20060607,000000,4.5125,4.5388,4.3438,4.375,4024112,0
+UAA.US,D,20060608,000000,4.29,4.3575,4.1912,4.3325,5285392,0
+UAA.US,D,20060609,000000,4.41,4.4988,4.375,4.4138,3216968,0
+UAA.US,D,20060612,000000,4.425,4.4688,4.3338,4.365,4013384,0
+UAA.US,D,20060613,000000,4.3512,4.5738,4.3512,4.4675,8544648,0
+UAA.US,D,20060614,000000,4.5162,4.625,4.4812,4.625,4958872,0
+UAA.US,D,20060615,000000,4.6525,4.7438,4.5638,4.6375,6750536,0
+UAA.US,D,20060616,000000,4.6488,4.89,4.6438,4.8325,11560112,0
+UAA.US,D,20060619,000000,4.946,5.18,4.8125,4.931,20978472,0
+UAA.US,D,20060620,000000,4.981,4.981,4.6562,4.7038,10870992,0
+UAA.US,D,20060621,000000,4.6875,4.7438,4.5963,4.72,6683792,0
+UAA.US,D,20060622,000000,4.72,4.8025,4.61,4.6212,4763576,0
+UAA.US,D,20060623,000000,4.6062,4.854,4.4838,4.6888,5448416,0
+UAA.US,D,20060626,000000,4.7188,4.7488,4.6188,4.6675,2392168,0
+UAA.US,D,20060627,000000,4.6675,4.7312,4.5338,4.6112,4108568,0
+UAA.US,D,20060628,000000,4.6425,4.819,4.6062,4.796,4355480,0
+UAA.US,D,20060629,000000,4.779,5.104,4.779,5.0875,9164592,0
+UAA.US,D,20060630,000000,5.1675,5.4375,5.104,5.3275,29504840,0
+UAA.US,D,20060703,000000,5.345,5.381,5.294,5.354,3514736,0
+UAA.US,D,20060705,000000,5.286,5.369,5.2,5.364,7086904,0
+UAA.US,D,20060706,000000,5.364,5.434,5.221,5.321,6100928,0
+UAA.US,D,20060707,000000,5.244,5.3625,4.809,4.844,19802360,0
+UAA.US,D,20060710,000000,4.8425,5.039,4.841,4.91,8562400,0
+UAA.US,D,20060711,000000,4.924,5.125,4.6988,5.121,7427928,0
+UAA.US,D,20060712,000000,5.066,5.1475,5.019,5.045,3926248,0
+UAA.US,D,20060713,000000,5.001,5.0025,4.76,4.946,8073416,0
+UAA.US,D,20060714,000000,4.846,5.074,4.801,4.89,7204224,0
+UAA.US,D,20060717,000000,4.8775,4.965,4.77,4.896,3790000,0
+UAA.US,D,20060718,000000,4.91,5.054,4.751,4.806,3643456,0
+UAA.US,D,20060719,000000,4.806,5.184,4.7925,5.141,6501664,0
+UAA.US,D,20060720,000000,5.175,5.3425,5.1325,5.246,7802384,0
+UAA.US,D,20060721,000000,5.246,5.259,4.994,5.075,4914736,0
+UAA.US,D,20060724,000000,5.131,5.394,5.074,5.3175,9287288,0
+UAA.US,D,20060725,000000,5.319,5.4375,5.1675,5.184,8774536,0
+UAA.US,D,20060726,000000,4.9475,5.1175,4.779,5.084,32973392,0
+UAA.US,D,20060727,000000,5.125,5.206,4.881,4.9575,11246328,0
+UAA.US,D,20060728,000000,4.89,5.136,4.89,5.1,5517480,0
+UAA.US,D,20060731,000000,5.075,5.1375,4.99,5.019,5148712,0
+UAA.US,D,20060801,000000,4.995,5.0625,4.821,4.875,5097656,0
+UAA.US,D,20060802,000000,4.675,4.7725,4.5625,4.6238,13566728,0
+UAA.US,D,20060803,000000,4.5662,4.6862,4.4713,4.6775,10052048,0
+UAA.US,D,20060804,000000,4.7088,4.7875,4.6338,4.6612,5898264,0
+UAA.US,D,20060807,000000,4.6062,4.804,4.5238,4.5638,12663240,0
+UAA.US,D,20060808,000000,4.5925,4.5925,4.375,4.3975,10193216,0
+UAA.US,D,20060809,000000,4.4062,4.485,4.1562,4.1788,8929336,0
+UAA.US,D,20060810,000000,4.155,4.275,4.0725,4.245,8016920,0
+UAA.US,D,20060811,000000,4.2188,4.245,4.025,4.0562,7993752,0
+UAA.US,D,20060814,000000,4.1862,4.2562,4.0412,4.06,7230728,0
+UAA.US,D,20060815,000000,4.14,4.36,4.115,4.3412,7826968,0
+UAA.US,D,20060816,000000,4.395,4.5162,4.3775,4.4025,8668976,0
+UAA.US,D,20060817,000000,4.43,4.4738,4.3425,4.375,4278752,0
+UAA.US,D,20060818,000000,4.3988,4.445,4.3438,4.4062,3740600,0
+UAA.US,D,20060821,000000,4.4088,4.435,4.3463,4.3688,3695056,0
+UAA.US,D,20060822,000000,4.3825,4.5287,4.3425,4.4375,5746200,0
+UAA.US,D,20060823,000000,4.4375,4.4375,4.3125,4.3637,3560848,0
+UAA.US,D,20060824,000000,4.3863,4.3863,4.2475,4.3188,3522688,0
+UAA.US,D,20060825,000000,4.3712,4.4062,4.3125,4.3637,2642024,0
+UAA.US,D,20060828,000000,4.4125,4.5312,4.39,4.4788,3536496,0
+UAA.US,D,20060829,000000,4.4938,4.5275,4.3588,4.3975,3196912,0
+UAA.US,D,20060830,000000,4.4412,4.4412,4.3588,4.36,4641416,0
+UAA.US,D,20060831,000000,4.385,4.3888,4.2888,4.305,2946256,0
+UAA.US,D,20060901,000000,4.3125,4.3475,4.225,4.24,3495624,0
+UAA.US,D,20060905,000000,4.25,4.375,4.225,4.3512,3546944,0
+UAA.US,D,20060906,000000,4.3438,4.365,4.1875,4.2038,4706184,0
+UAA.US,D,20060907,000000,4.2062,4.2312,4.0725,4.0838,8031664,0
+UAA.US,D,20060908,000000,4.1575,4.2462,4.13,4.185,3657248,0
+UAA.US,D,20060911,000000,4.3338,4.5125,4.2825,4.5062,12525520,0
+UAA.US,D,20060912,000000,4.525,4.8375,4.52,4.796,16139096,0
+UAA.US,D,20060913,000000,4.784,4.826,4.7475,4.78,5214624,0
+UAA.US,D,20060914,000000,4.7675,4.914,4.7188,4.896,6385232,0
+UAA.US,D,20060915,000000,4.9375,5,4.8725,4.95,7533496,0
+UAA.US,D,20060918,000000,4.991,5.0275,4.9225,4.9975,7149088,0
+UAA.US,D,20060919,000000,5.011,5.03,4.89,5.0175,6719416,0
+UAA.US,D,20060920,000000,4.9925,5.046,4.921,5.029,6358968,0
+UAA.US,D,20060921,000000,5.0625,5.125,5,5.114,7195376,0
+UAA.US,D,20060922,000000,5.094,5.161,4.991,5.156,6393384,0
+UAA.US,D,20060925,000000,5.156,5.161,5.03,5.1125,4758016,0
+UAA.US,D,20060926,000000,5.125,5.194,4.956,5.039,4807336,0
+UAA.US,D,20060927,000000,5.179,5.294,5.124,5.124,11380888,0
+UAA.US,D,20060928,000000,5.1525,5.2,4.961,5.026,4800208,0
+UAA.US,D,20060929,000000,5.026,5.0775,5,5.0025,2207568,0
+UAA.US,D,20061002,000000,5,5.015,4.956,4.9725,2523760,0
+UAA.US,D,20061003,000000,4.975,5,4.916,4.994,4980376,0
+UAA.US,D,20061004,000000,4.984,5.256,4.9725,5.256,6816544,0
+UAA.US,D,20061005,000000,5.239,5.434,5.239,5.305,9765472,0
+UAA.US,D,20061006,000000,5.2875,5.38,5.219,5.3575,2935840,0
+UAA.US,D,20061009,000000,5.375,5.406,5.264,5.3725,2070432,0
+UAA.US,D,20061010,000000,5.359,5.705,5.3225,5.6875,14630168,0
+UAA.US,D,20061011,000000,5.635,5.659,5.5075,5.565,7428944,0
+UAA.US,D,20061012,000000,5.5875,5.881,5.565,5.809,12686560,0
+UAA.US,D,20061013,000000,5.8125,6.075,5.7375,5.9925,11338136,0
+UAA.US,D,20061016,000000,6,6.08,5.9425,6.079,6271392,0
+UAA.US,D,20061017,000000,6.0625,6.0625,5.79,5.829,7062184,0
+UAA.US,D,20061018,000000,5.875,5.986,5.769,5.825,5702832,0
+UAA.US,D,20061019,000000,5.821,5.915,5.781,5.801,2691376,0
+UAA.US,D,20061020,000000,5.82,5.8725,5.721,5.73,3120624,0
+UAA.US,D,20061023,000000,5.744,6.016,5.725,5.874,8688952,0
+UAA.US,D,20061024,000000,5.879,5.934,5.804,5.814,5297552,0
+UAA.US,D,20061025,000000,5.8,5.906,5.799,5.8925,4948632,0
+UAA.US,D,20061026,000000,5.901,5.985,5.825,5.9725,4367656,0
+UAA.US,D,20061027,000000,5.9775,5.9925,5.8125,5.8275,4389960,0
+UAA.US,D,20061030,000000,5.8275,5.919,5.7875,5.8425,4855912,0
+UAA.US,D,20061031,000000,5.749,6.249,5.6875,5.794,49886192,0
+UAA.US,D,20061101,000000,5.87,6.0075,5.821,5.841,9514624,0
+UAA.US,D,20061102,000000,5.7925,5.799,5.4025,5.4375,26299472,0
+UAA.US,D,20061103,000000,5.4525,5.66,5.446,5.6525,11989096,0
+UAA.US,D,20061106,000000,5.6525,5.769,5.596,5.6525,7155472,0
+UAA.US,D,20061107,000000,5.654,5.751,5.654,5.725,3712184,0
+UAA.US,D,20061108,000000,5.68,5.719,5.5925,5.7175,4769848,0
+UAA.US,D,20061109,000000,5.7275,5.756,5.5825,5.609,3775920,0
+UAA.US,D,20061110,000000,5.604,5.745,5.604,5.706,3358680,0
+UAA.US,D,20061113,000000,5.694,5.736,5.47,5.55,8819552,0
+UAA.US,D,20061114,000000,5.6125,5.684,5.57,5.664,5023528,0
+UAA.US,D,20061115,000000,5.686,5.8975,5.569,5.856,8685304,0
+UAA.US,D,20061116,000000,5.9375,5.9375,5.756,5.781,5104656,0
+UAA.US,D,20061117,000000,5.864,5.869,5.79,5.819,4233608,0
+UAA.US,D,20061120,000000,5.789,5.999,5.739,5.949,7321264,0
+UAA.US,D,20061121,000000,5.9975,6.046,5.865,5.991,5362848,0
+UAA.US,D,20061122,000000,5.9675,6.019,5.9125,5.9625,2820440,0
+UAA.US,D,20061124,000000,5.925,5.999,5.911,5.95,1526496,0
+UAA.US,D,20061127,000000,6.0775,6.2,6,6.036,9367104,0
+UAA.US,D,20061128,000000,5.76,5.901,5.614,5.831,18516064,0
+UAA.US,D,20061129,000000,5.891,5.9125,5.75,5.7725,6766120,0
+UAA.US,D,20061130,000000,5.779,5.894,5.739,5.865,4735816,0
+UAA.US,D,20061201,000000,5.884,5.894,5.725,5.7975,4946160,0
+UAA.US,D,20061204,000000,5.791,5.855,5.706,5.841,5675528,0
+UAA.US,D,20061205,000000,6.11,6.2375,6.0575,6.196,24642728,0
+UAA.US,D,20061206,000000,6.1875,6.459,6.069,6.371,15288040,0
+UAA.US,D,20061207,000000,6.41,6.4625,6.2425,6.304,8604544,0
+UAA.US,D,20061208,000000,6.311,6.375,6.275,6.3575,7528024,0
+UAA.US,D,20061211,000000,6.466,6.531,6.366,6.385,8044480,0
+UAA.US,D,20061212,000000,6.419,6.419,6.156,6.194,7335304,0
+UAA.US,D,20061213,000000,6.26,6.294,6.0625,6.125,8003424,0
+UAA.US,D,20061214,000000,6.179,6.23,6.159,6.221,4672600,0
+UAA.US,D,20061215,000000,6.27,6.3875,6.244,6.3275,7966912,0
+UAA.US,D,20061218,000000,6.49,6.75,6.2575,6.305,11021600,0
+UAA.US,D,20061219,000000,6.281,6.315,6.094,6.3,5796800,0
+UAA.US,D,20061220,000000,6.3,6.46,6.3,6.3525,4036000,0
+UAA.US,D,20061221,000000,6.4375,6.4625,6.3075,6.419,4705600,0
+UAA.US,D,20061222,000000,6.4,6.401,6.236,6.245,4819200,0
+UAA.US,D,20061226,000000,6.25,6.37,6.239,6.275,2298400,0
+UAA.US,D,20061227,000000,6.306,6.3525,6.206,6.35,3244800,0
+UAA.US,D,20061228,000000,6.3625,6.446,6.305,6.399,3130400,0
+UAA.US,D,20061229,000000,6.45,6.45,6.2875,6.306,2992000,0
+UAA.US,D,20070103,000000,6.344,6.431,6.099,6.194,6679200,0
+UAA.US,D,20070104,000000,6.169,6.23,6.125,6.154,3203200,0
+UAA.US,D,20070105,000000,6.0875,6.0975,5.975,6.045,5169600,0
+UAA.US,D,20070108,000000,6.044,6.1475,6,6.124,3581600,0
+UAA.US,D,20070109,000000,6.12,6.125,6.025,6.109,3298400,0
+UAA.US,D,20070110,000000,6.05,6.2475,6.031,6.246,3728800,0
+UAA.US,D,20070111,000000,6.25,6.33,6.204,6.256,4033600,0
+UAA.US,D,20070112,000000,6.25,6.256,6.1625,6.2,2721600,0
+UAA.US,D,20070116,000000,6.2125,6.386,6.2,6.345,3662400,0
+UAA.US,D,20070117,000000,6.344,6.406,6.294,6.3625,2657600,0
+UAA.US,D,20070118,000000,6.344,6.406,6.3325,6.3375,4204800,0
+UAA.US,D,20070119,000000,6.296,6.431,6.276,6.384,3167200,0
+UAA.US,D,20070122,000000,6.2,6.24,5.826,5.885,17276800,0
+UAA.US,D,20070123,000000,6.059,6.2,5.95,6.176,12958400,0
+UAA.US,D,20070124,000000,6.119,6.3625,6.116,6.344,5436800,0
+UAA.US,D,20070125,000000,6.344,6.3675,6.171,6.225,4640000,0
+UAA.US,D,20070126,000000,6.234,6.286,6.219,6.255,2638400,0
+UAA.US,D,20070129,000000,6.255,6.4425,6.2525,6.431,5179200,0
+UAA.US,D,20070130,000000,6.4375,6.5375,6.37,6.536,4717600,0
+UAA.US,D,20070131,000000,6.524,6.524,6.3125,6.35,5696800,0
+UAA.US,D,20070201,000000,5.815,6.1125,5.6875,5.896,55327200,0
+UAA.US,D,20070202,000000,5.869,5.895,5.701,5.725,14378400,0
+UAA.US,D,20070205,000000,5.686,5.761,5.579,5.659,11135200,0
+UAA.US,D,20070206,000000,5.6625,5.851,5.6625,5.766,7200000,0
+UAA.US,D,20070207,000000,5.8675,6.05,5.791,5.9925,11283200,0
+UAA.US,D,20070208,000000,6.061,6.144,6.0125,6.109,11320000,0
+UAA.US,D,20070209,000000,6.109,6.109,6,6.01,4990400,0
+UAA.US,D,20070212,000000,6.031,6.045,5.879,5.904,5828032,0
+UAA.US,D,20070213,000000,5.926,5.996,5.844,5.8575,4814400,0
+UAA.US,D,20070214,000000,5.86,5.9875,5.835,5.936,4385912,0
+UAA.US,D,20070215,000000,5.936,5.969,5.9175,5.945,2552000,0
+UAA.US,D,20070216,000000,5.945,5.9875,5.875,5.986,3138400,0
+UAA.US,D,20070220,000000,6.019,6.1375,5.955,6.101,5633600,0
+UAA.US,D,20070221,000000,6.101,6.101,5.98,5.984,3910400,0
+UAA.US,D,20070222,000000,6.03,6.06,5.9525,5.975,2804000,0
+UAA.US,D,20070223,000000,5.975,6,5.939,5.961,2265600,0
+UAA.US,D,20070226,000000,5.956,5.98,5.885,5.946,3376000,0
+UAA.US,D,20070227,000000,5.8325,5.951,5.625,5.694,7678400,0
+UAA.US,D,20070228,000000,5.695,5.811,5.626,5.7375,5563200,0
+UAA.US,D,20070301,000000,5.6875,5.83,5.6125,5.7425,6590984,0
+UAA.US,D,20070302,000000,5.725,5.7425,5.5675,5.5975,5748000,0
+UAA.US,D,20070305,000000,5.5,5.5925,5.4175,5.4625,5611200,0
+UAA.US,D,20070306,000000,5.5925,5.7875,5.574,5.751,6042400,0
+UAA.US,D,20070307,000000,5.7525,5.7525,5.636,5.639,4476800,0
+UAA.US,D,20070308,000000,5.699,5.781,5.699,5.771,4145600,0
+UAA.US,D,20070309,000000,5.831,5.896,5.781,5.814,4252000,0
+UAA.US,D,20070312,000000,5.839,5.861,5.8225,5.8425,1678400,0
+UAA.US,D,20070313,000000,5.844,5.844,5.636,5.666,6884800,0
+UAA.US,D,20070314,000000,5.744,5.856,5.649,5.83,6932800,0
+UAA.US,D,20070315,000000,5.815,5.906,5.8125,5.885,4864000,0
+UAA.US,D,20070316,000000,5.884,5.9375,5.799,5.854,6264800,0
+UAA.US,D,20070319,000000,5.89,6.096,5.89,6.0875,7951200,0
+UAA.US,D,20070320,000000,6.041,6.125,6.039,6.119,3196000,0
+UAA.US,D,20070321,000000,6.119,6.289,6.0975,6.2425,5407000,0
+UAA.US,D,20070322,000000,6.291,6.309,6.1825,6.249,4048800,0
+UAA.US,D,20070323,000000,6.224,6.415,6.215,6.4,6129576,0
+UAA.US,D,20070326,000000,6.4,6.4175,6.336,6.375,4659200,0
+UAA.US,D,20070327,000000,6.35,6.35,6.196,6.209,6731800,0
+UAA.US,D,20070328,000000,6.21,6.256,6.1475,6.175,7012800,0
+UAA.US,D,20070329,000000,6.25,6.3425,6.226,6.341,5471120,0
+UAA.US,D,20070330,000000,6.344,6.4625,6.341,6.4125,6682632,0
+UAA.US,D,20070402,000000,6.4075,6.43,6.32,6.396,3527368,0
+UAA.US,D,20070403,000000,6.4025,6.5725,6.4025,6.535,8690400,0
+UAA.US,D,20070404,000000,6.534,6.541,6.419,6.424,5994400,0
+UAA.US,D,20070405,000000,6.496,6.529,6.429,6.5225,5500000,0
+UAA.US,D,20070409,000000,6.5725,6.63,6.5325,6.6025,5860800,0
+UAA.US,D,20070410,000000,6.606,6.639,6.556,6.631,3311200,0
+UAA.US,D,20070411,000000,6.635,6.654,6.56,6.584,4015200,0
+UAA.US,D,20070412,000000,6.615,6.62,6.559,6.5825,4848424,0
+UAA.US,D,20070413,000000,6.5725,6.575,6.4575,6.486,4908800,0
+UAA.US,D,20070416,000000,6.499,6.579,6.499,6.564,2992600,0
+UAA.US,D,20070417,000000,6.5625,6.575,6.489,6.494,2576800,0
+UAA.US,D,20070418,000000,6.4975,6.511,6.316,6.339,9528000,0
+UAA.US,D,20070419,000000,6.339,6.431,6.321,6.38,4449784,0
+UAA.US,D,20070420,000000,6.475,6.4875,6.35,6.436,4922808,0
+UAA.US,D,20070423,000000,6.436,6.456,6.349,6.3525,3934400,0
+UAA.US,D,20070424,000000,6.35,6.35,6.251,6.2625,6084800,0
+UAA.US,D,20070425,000000,6.3225,6.399,6.269,6.375,5013824,0
+UAA.US,D,20070426,000000,6.376,6.376,6.199,6.2,6860000,0
+UAA.US,D,20070427,000000,6.159,6.249,6.11,6.164,5283928,0
+UAA.US,D,20070430,000000,6.165,6.356,6.154,6.3125,9225976,0
+UAA.US,D,20070501,000000,5.7675,5.9,5.564,5.7575,45682568,0
+UAA.US,D,20070502,000000,5.786,5.845,5.709,5.744,12961208,0
+UAA.US,D,20070503,000000,5.75,5.781,5.546,5.5625,13768064,0
+UAA.US,D,20070504,000000,5.7,5.7,5.6025,5.646,7360000,0
+UAA.US,D,20070507,000000,5.75,5.75,5.59,5.605,4886752,0
+UAA.US,D,20070508,000000,5.7,5.7,5.6,5.64,7360896,0
+UAA.US,D,20070509,000000,5.65,5.665,5.404,5.6075,6177504,0
+UAA.US,D,20070510,000000,5.699,5.699,5.4075,5.4675,9219952,0
+UAA.US,D,20070511,000000,5.549,5.589,5.4675,5.569,4006400,0
+UAA.US,D,20070514,000000,5.681,5.681,5.4375,5.479,5636000,0
+UAA.US,D,20070515,000000,5.569,5.569,5.35,5.351,6158912,0
+UAA.US,D,20070516,000000,5.1875,5.4475,5.171,5.4325,15587200,0
+UAA.US,D,20070517,000000,5.4375,5.644,5.375,5.614,10256832,0
+UAA.US,D,20070518,000000,5.595,5.861,5.595,5.809,18652040,0
+UAA.US,D,20070521,000000,5.8825,6.02,5.871,6.01,18361472,0
+UAA.US,D,20070522,000000,6.0625,6.125,5.94,6.025,11294800,0
+UAA.US,D,20070523,000000,6.0375,6.066,5.876,5.881,11525600,0
+UAA.US,D,20070524,000000,5.8625,5.9825,5.7875,5.791,7149800,0
+UAA.US,D,20070525,000000,5.794,5.95,5.794,5.919,4564000,0
+UAA.US,D,20070529,000000,5.919,5.929,5.844,5.861,4844000,0
+UAA.US,D,20070530,000000,5.815,5.9475,5.7625,5.935,4658400,0
+UAA.US,D,20070531,000000,5.9375,6.04,5.909,5.979,6178400,0
+UAA.US,D,20070601,000000,5.999,6.0725,5.955,6.011,5127200,0
+UAA.US,D,20070604,000000,6.011,6.0375,5.95,5.985,4922400,0
+UAA.US,D,20070605,000000,5.954,5.954,5.865,5.9075,6427200,0
+UAA.US,D,20070606,000000,5.885,5.8875,5.7625,5.825,7714400,0
+UAA.US,D,20070607,000000,5.806,5.826,5.7325,5.746,5900000,0
+UAA.US,D,20070608,000000,5.6875,5.884,5.66,5.844,4047200,0
+UAA.US,D,20070611,000000,5.824,5.824,5.5775,5.646,14560552,0
+UAA.US,D,20070612,000000,5.626,5.6425,5.531,5.55,9268000,0
+UAA.US,D,20070613,000000,5.5725,5.625,5.556,5.591,5308800,0
+UAA.US,D,20070614,000000,5.616,5.6225,5.549,5.5575,4864800,0
+UAA.US,D,20070615,000000,5.651,5.651,5.57,5.649,4268800,0
+UAA.US,D,20070618,000000,5.64,5.804,5.6,5.7575,9666400,0
+UAA.US,D,20070619,000000,5.7825,5.786,5.6775,5.7275,5260800,0
+UAA.US,D,20070620,000000,5.8175,5.905,5.7925,5.794,7373600,0
+UAA.US,D,20070621,000000,5.795,5.811,5.685,5.771,4937600,0
+UAA.US,D,20070622,000000,5.771,5.7925,5.699,5.7775,11420000,0
+UAA.US,D,20070625,000000,5.779,5.8125,5.72,5.745,8412472,0
+UAA.US,D,20070626,000000,5.7675,5.7675,5.674,5.725,11462400,0
+UAA.US,D,20070627,000000,5.724,5.845,5.699,5.829,6365176,0
+UAA.US,D,20070628,000000,5.829,5.855,5.7725,5.7875,4976176,0
+UAA.US,D,20070629,000000,5.8125,5.8875,5.68,5.706,7276800,0
+UAA.US,D,20070702,000000,5.859,5.886,5.7075,5.886,5638328,0
+UAA.US,D,20070703,000000,5.931,6.136,5.919,6.136,8534416,0
+UAA.US,D,20070705,000000,6.144,6.935,6.14,6.7875,49208000,0
+UAA.US,D,20070706,000000,6.835,6.8675,6.5825,6.78,14592680,0
+UAA.US,D,20070709,000000,6.7875,6.8575,6.701,6.7825,7397640,0
+UAA.US,D,20070710,000000,6.7375,6.764,6.5325,6.541,6431200,0
+UAA.US,D,20070711,000000,6.625,6.6875,6.469,6.49,6063200,0
+UAA.US,D,20070712,000000,6.6225,6.679,6.546,6.655,5783296,0
+UAA.US,D,20070713,000000,6.65,7.006,6.531,6.7525,21775672,0
+UAA.US,D,20070716,000000,6.7825,7.031,6.754,6.769,10440800,0
+UAA.US,D,20070717,000000,6.8125,6.88,6.75,6.8575,6195200,0
+UAA.US,D,20070718,000000,6.859,7.099,6.8375,7.091,12947200,0
+UAA.US,D,20070719,000000,7.124,7.22,7.1125,7.1725,8713392,0
+UAA.US,D,20070720,000000,7.156,7.1775,6.875,6.89,10415200,0
+UAA.US,D,20070723,000000,6.986,6.986,6.771,6.771,5732760,0
+UAA.US,D,20070724,000000,6.66,6.7425,6.601,6.6075,6294400,0
+UAA.US,D,20070725,000000,6.625,6.665,6.394,6.479,9351200,0
+UAA.US,D,20070726,000000,6.369,6.461,6.251,6.3125,6354720,0
+UAA.US,D,20070727,000000,6.3725,6.53,6.294,6.449,8941960,0
+UAA.US,D,20070730,000000,6.61,6.94,6.511,6.8975,21583752,0
+UAA.US,D,20070731,000000,7.906,8.094,7.609,7.676,53254520,0
+UAA.US,D,20070801,000000,7.676,8.259,7.589,8.016,20899880,0
+UAA.US,D,20070802,000000,8.125,8.1625,7.6475,7.75,16598728,0
+UAA.US,D,20070803,000000,7.789,8.53,7.78,8.0885,25976000,0
+UAA.US,D,20070806,000000,8.306,8.375,7.75,7.881,17398400,0
+UAA.US,D,20070807,000000,7.994,8.1875,7.8725,8.0125,20352000,0
+UAA.US,D,20070808,000000,8.23,8.725,8.096,8.335,21196000,0
+UAA.US,D,20070809,000000,8.109,9.175,8.066,8.3875,29763112,0
+UAA.US,D,20070810,000000,8.284,8.455,7.9375,8.305,17604800,0
+UAA.US,D,20070813,000000,8.445,8.609,7.894,7.905,11326400,0
+UAA.US,D,20070814,000000,7.974,8.01,7.5825,7.684,9617600,0
+UAA.US,D,20070815,000000,7.639,7.781,7.251,7.386,11575312,0
+UAA.US,D,20070816,000000,7.251,7.6825,6.8125,7.549,17960800,0
+UAA.US,D,20070817,000000,7.8125,8.0885,7.644,7.99,12076800,0
+UAA.US,D,20070820,000000,8.075,8.375,7.9175,8.056,10476000,0
+UAA.US,D,20070821,000000,8.125,8.444,8.119,8.364,10636000,0
+UAA.US,D,20070822,000000,8.6275,8.739,8.3225,8.3575,11866400,0
+UAA.US,D,20070823,000000,8.3725,8.526,8.101,8.1225,6662400,0
+UAA.US,D,20070824,000000,8.1225,8.209,8.0675,8.185,5748800,0
+UAA.US,D,20070827,000000,8.125,8.125,7.886,7.894,6920800,0
+UAA.US,D,20070828,000000,7.814,7.9675,7.614,7.781,8396800,0
+UAA.US,D,20070829,000000,7.7825,8.1275,7.7825,8.0915,6581600,0
+UAA.US,D,20070830,000000,7.985,8.1875,7.905,7.985,7962400,0
+UAA.US,D,20070831,000000,8.0625,8.1875,7.995,8.1265,4097600,0
+UAA.US,D,20070904,000000,8.039,8.176,8.0075,8.166,5860800,0
+UAA.US,D,20070905,000000,8.13,8.216,7.944,8.055,6307200,0
+UAA.US,D,20070906,000000,8.0625,8.11,7.816,7.9225,7936000,0
+UAA.US,D,20070907,000000,7.764,8.069,7.741,7.981,7967200,0
+UAA.US,D,20070910,000000,8.064,8.064,7.556,7.8,10089600,0
+UAA.US,D,20070911,000000,7.825,8.026,7.69,7.771,7420800,0
+UAA.US,D,20070912,000000,7.825,8.08,7.781,7.979,7263200,0
+UAA.US,D,20070913,000000,7.9875,8.0525,7.829,7.846,6089600,0
+UAA.US,D,20070914,000000,7.771,7.946,7.7575,7.775,7088800,0
+UAA.US,D,20070917,000000,7.746,7.771,7.581,7.684,5265600,0
+UAA.US,D,20070918,000000,7.7725,8.24,7.64,8.224,11835200,0
+UAA.US,D,20070919,000000,8.295,8.415,8.074,8.154,8434800,0
+UAA.US,D,20070920,000000,8.084,8.136,7.841,7.851,12124000,0
+UAA.US,D,20070921,000000,8,8.0015,7.85,7.889,7256800,0
+UAA.US,D,20070924,000000,7.9175,8.1875,7.8875,8.09,10321584,0
+UAA.US,D,20070925,000000,8.0375,8.14,7.939,8.006,8048000,0
+UAA.US,D,20070926,000000,7.7375,7.8,7.31,7.5125,41847200,0
+UAA.US,D,20070927,000000,7.57,7.5975,7.256,7.35,31093480,0
+UAA.US,D,20070928,000000,7.44,7.5825,7.38,7.4775,15354800,0
+UAA.US,D,20071001,000000,7.5625,7.684,7.43,7.585,15291000,0
+UAA.US,D,20071002,000000,7.594,7.6625,7.514,7.5525,7643600,0
+UAA.US,D,20071003,000000,7.58,7.581,7.305,7.324,13955024,0
+UAA.US,D,20071004,000000,7.3375,7.374,7.1,7.2375,13217000,0
+UAA.US,D,20071005,000000,7.3825,7.406,7.246,7.319,16444000,0
+UAA.US,D,20071008,000000,7.294,7.346,7.231,7.325,8304000,0
+UAA.US,D,20071009,000000,7.376,7.519,7.284,7.475,14174664,0
+UAA.US,D,20071010,000000,7.45,7.6225,7.416,7.5775,11213600,0
+UAA.US,D,20071011,000000,7.625,7.755,7.5725,7.665,14874400,0
+UAA.US,D,20071012,000000,7.665,7.7125,7.451,7.589,11649224,0
+UAA.US,D,20071015,000000,7.594,7.6725,7.469,7.521,7348000,0
+UAA.US,D,20071016,000000,7.4925,7.499,7.314,7.391,9977600,0
+UAA.US,D,20071017,000000,7.446,7.446,7.0525,7.13,32910400,0
+UAA.US,D,20071018,000000,7.0925,7.1,6.92,7.004,16037600,0
+UAA.US,D,20071019,000000,6.939,6.975,6.675,6.7325,23526280,0
+UAA.US,D,20071022,000000,6.6325,6.999,6.6325,6.83,15192000,0
+UAA.US,D,20071023,000000,6.875,7.219,6.854,7.1475,20737600,0
+UAA.US,D,20071024,000000,7.1475,7.1475,6.7075,6.951,20696800,0
+UAA.US,D,20071025,000000,7,7.236,6.9525,7.106,13298000,0
+UAA.US,D,20071026,000000,7.286,7.541,7.25,7.446,23748688,0
+UAA.US,D,20071029,000000,7.501,7.7,7.2625,7.341,27477440,0
+UAA.US,D,20071030,000000,7.514,7.9875,7.0625,7.964,140184448,0
+UAA.US,D,20071031,000000,7.779,7.919,7.434,7.781,42518800,0
+UAA.US,D,20071101,000000,7.524,7.549,7.156,7.286,27824000,0
+UAA.US,D,20071102,000000,7.331,7.331,6.844,7.009,29288800,0
+UAA.US,D,20071105,000000,6.894,6.989,6.375,6.421,38756864,0
+UAA.US,D,20071106,000000,6.625,6.625,6.095,6.1875,51293328,0
+UAA.US,D,20071107,000000,6,6.3125,5.939,6.2075,22716216,0
+UAA.US,D,20071108,000000,6.155,6.259,5.87,6.075,15977032,0
+UAA.US,D,20071109,000000,5.709,6.025,5.625,5.834,16877192,0
+UAA.US,D,20071112,000000,5.816,6.031,5.681,5.694,16018872,0
+UAA.US,D,20071113,000000,5.75,6.061,5.7425,6.0325,13216120,0
+UAA.US,D,20071114,000000,6.09,6.5575,6.076,6.375,21936064,0
+UAA.US,D,20071115,000000,6.3575,6.4375,6.164,6.3,7047992,0
+UAA.US,D,20071116,000000,6.326,6.456,6.234,6.45,9354400,0
+UAA.US,D,20071119,000000,6.45,6.505,5.8975,5.981,15812336,0
+UAA.US,D,20071120,000000,6.28,6.311,5.855,5.985,18624272,0
+UAA.US,D,20071121,000000,5.985,5.985,5.816,5.851,15092984,0
+UAA.US,D,20071123,000000,5.921,6.025,5.875,6.0225,3274280,0
+UAA.US,D,20071126,000000,6.021,6.156,5.781,5.819,7802864,0
+UAA.US,D,20071127,000000,5.906,6.0175,5.9,6.014,9258248,0
+UAA.US,D,20071128,000000,6.0925,6.206,5.904,6.05,15165304,0
+UAA.US,D,20071129,000000,6.111,6.111,5.831,6.0125,14285720,0
+UAA.US,D,20071130,000000,6.1125,6.296,6.046,6.21,13409880,0
+UAA.US,D,20071203,000000,6.31,6.31,6.106,6.136,5646536,0
+UAA.US,D,20071204,000000,6.141,6.141,5.876,5.9825,9329600,0
+UAA.US,D,20071205,000000,6.074,6.164,6.029,6.145,6873680,0
+UAA.US,D,20071206,000000,6.156,6.229,5.911,5.9575,7942272,0
+UAA.US,D,20071207,000000,6,6.061,5.7275,6.055,12833704,0
+UAA.US,D,20071210,000000,6.055,6.319,5.9625,6.175,10959360,0
+UAA.US,D,20071211,000000,6.194,6.219,5.951,6.039,14337840,0
+UAA.US,D,20071212,000000,6.195,6.281,5.866,6.03,11421968,0
+UAA.US,D,20071213,000000,6.066,6.066,5.865,5.9375,6456640,0
+UAA.US,D,20071214,000000,5.851,5.8875,5.504,5.656,13449640,0
+UAA.US,D,20071217,000000,5.61,5.681,5.336,5.37,10997464,0
+UAA.US,D,20071218,000000,5.425,5.556,5.336,5.531,12450256,0
+UAA.US,D,20071219,000000,5.511,5.961,5.434,5.781,19836664,0
+UAA.US,D,20071220,000000,5.83,5.8575,5.401,5.494,17688184,0
+UAA.US,D,20071221,000000,5.57,5.736,5.494,5.586,13364600,0
+UAA.US,D,20071224,000000,5.579,5.614,5.406,5.435,3461024,0
+UAA.US,D,20071226,000000,5.4375,5.4375,5.239,5.291,7104784,0
+UAA.US,D,20071227,000000,5.251,5.414,5.189,5.3825,9418096,0
+UAA.US,D,20071228,000000,5.335,5.434,5.285,5.3075,8889904,0
+UAA.US,D,20071231,000000,5.3125,5.61,5.271,5.459,11530288,0
+UAA.US,D,20080102,000000,5.461,5.7375,5.444,5.7175,11974560,0
+UAA.US,D,20080103,000000,5.7625,5.895,5.45,5.506,14656552,0
+UAA.US,D,20080104,000000,5.3825,5.41,5.125,5.225,10976320,0
+UAA.US,D,20080107,000000,5.3125,5.415,5.17,5.369,14496800,0
+UAA.US,D,20080108,000000,5.405,5.5225,5.3025,5.35,11689360,0
+UAA.US,D,20080109,000000,5.349,5.449,5.22,5.421,14198640,0
+UAA.US,D,20080110,000000,5.371,5.611,5.2625,5.54,12726000,0
+UAA.US,D,20080111,000000,5.5075,5.5325,5.316,5.331,6307368,0
+UAA.US,D,20080114,000000,5.485,5.7175,5.406,5.645,17425448,0
+UAA.US,D,20080115,000000,5.594,5.594,5.026,5.175,28487904,0
+UAA.US,D,20080116,000000,5.0825,5.48,5.0825,5.356,15403704,0
+UAA.US,D,20080117,000000,5.385,5.385,4.35,4.6325,73892688,0
+UAA.US,D,20080118,000000,3.725,3.88,3.3112,3.5012,144524672,0
+UAA.US,D,20080122,000000,3.2175,3.95,3.165,3.9112,34852104,0
+UAA.US,D,20080123,000000,3.8725,4.5338,3.6488,4.3675,30846264,0
+UAA.US,D,20080124,000000,4.495,4.65,4.425,4.4575,18379136,0
+UAA.US,D,20080125,000000,4.53,4.6225,4.2075,4.3588,11710640,0
+UAA.US,D,20080128,000000,4.4625,4.5612,4.22,4.3688,12679144,0
+UAA.US,D,20080129,000000,4.4512,4.6412,4.3125,4.5488,8187104,0
+UAA.US,D,20080130,000000,4.6225,4.951,4.5912,4.6988,16897152,0
+UAA.US,D,20080131,000000,4.6025,5.1875,4.5312,5.031,26170528,0
+UAA.US,D,20080201,000000,5.184,5.4375,5.184,5.3475,20688384,0
+UAA.US,D,20080204,000000,5.5575,5.5575,4.961,5.036,11690296,0
+UAA.US,D,20080205,000000,4.851,5.246,4.75,4.9575,13010840,0
+UAA.US,D,20080206,000000,5.006,5.2,4.9375,5.1125,13068312,0
+UAA.US,D,20080207,000000,5.074,5.3375,4.946,5.304,14134344,0
+UAA.US,D,20080208,000000,5.315,5.68,5.281,5.589,17135072,0
+UAA.US,D,20080211,000000,5.6125,5.744,5.545,5.624,8730216,0
+UAA.US,D,20080212,000000,5.655,5.749,5.461,5.616,5357416,0
+UAA.US,D,20080213,000000,5.755,5.85,5.561,5.625,12749664,0
+UAA.US,D,20080214,000000,5.6625,5.6625,5.3625,5.4275,12354600,0
+UAA.US,D,20080215,000000,5.3775,5.404,5.211,5.3325,9160648,0
+UAA.US,D,20080219,000000,5.494,5.5,5.29,5.4,7619024,0
+UAA.US,D,20080220,000000,5.35,5.4475,5.25,5.349,4462200,0
+UAA.US,D,20080221,000000,5.306,5.49,5.306,5.456,8708312,0
+UAA.US,D,20080222,000000,5.479,5.479,4.976,5.124,12837976,0
+UAA.US,D,20080225,000000,5.336,5.336,4.735,5.005,15865512,0
+UAA.US,D,20080226,000000,4.999,5.219,4.999,5.154,12343272,0
+UAA.US,D,20080227,000000,5.085,5.085,4.78,4.829,27657472,0
+UAA.US,D,20080228,000000,4.856,4.856,4.6,4.6438,11486784,0
+UAA.US,D,20080229,000000,4.5975,4.635,4.445,4.6025,7707056,0
+UAA.US,D,20080303,000000,4.5875,4.6438,4.4388,4.6438,10039624,0
+UAA.US,D,20080304,000000,4.5938,4.7138,4.48,4.5388,13182800,0
+UAA.US,D,20080305,000000,4.5188,4.6825,4.5012,4.59,7562944,0
+UAA.US,D,20080306,000000,4.5625,4.5625,4.375,4.4075,6823872,0
+UAA.US,D,20080307,000000,4.3662,4.5612,4.1562,4.3,10699496,0
+UAA.US,D,20080310,000000,4.3362,4.405,4.0775,4.125,9686280,0
+UAA.US,D,20080311,000000,4.2675,4.5,4.105,4.2425,16434816,0
+UAA.US,D,20080312,000000,4.25,4.4812,4.1975,4.2562,12918376,0
+UAA.US,D,20080313,000000,4.2162,4.4338,4.1112,4.4238,7041560,0
+UAA.US,D,20080314,000000,4.4713,4.4738,4.1925,4.25,7931600,0
+UAA.US,D,20080317,000000,4.1225,4.4588,4.0725,4.27,10789816,0
+UAA.US,D,20080318,000000,4.3788,4.6862,4.3788,4.4425,21546648,0
+UAA.US,D,20080319,000000,4.4662,4.6725,4.4662,4.5188,14921840,0
+UAA.US,D,20080320,000000,4.769,4.9875,4.5738,4.6738,15805560,0
+UAA.US,D,20080324,000000,4.6788,4.9325,4.6788,4.905,12083680,0
+UAA.US,D,20080325,000000,4.896,4.994,4.75,4.875,11742880,0
+UAA.US,D,20080326,000000,4.7975,4.879,4.7162,4.765,4630400,0
+UAA.US,D,20080327,000000,4.7362,4.8575,4.6912,4.7088,2789536,0
+UAA.US,D,20080328,000000,4.7088,4.764,4.5612,4.585,3668400,0
+UAA.US,D,20080331,000000,4.5938,4.6462,4.4662,4.575,12424800,0
+UAA.US,D,20080401,000000,4.5938,4.7325,4.5938,4.625,8069584,0
+UAA.US,D,20080402,000000,4.7312,4.7725,4.5062,4.5362,10657336,0
+UAA.US,D,20080403,000000,4.5125,4.565,4.4588,4.5338,4974968,0
+UAA.US,D,20080404,000000,4.5125,4.5188,4.3788,4.4062,11300080,0
+UAA.US,D,20080407,000000,4.5925,4.5925,4.4375,4.5412,7882184,0
+UAA.US,D,20080408,000000,4.5113,4.6638,4.4738,4.6038,5905248,0
+UAA.US,D,20080409,000000,4.5562,4.7162,4.4,4.4538,8152584,0
+UAA.US,D,20080410,000000,4.4438,4.5575,4.405,4.5025,3276376,0
+UAA.US,D,20080411,000000,4.6238,4.7188,4.4025,4.435,9572712,0
+UAA.US,D,20080414,000000,4.4975,4.53,4.305,4.3612,7527448,0
+UAA.US,D,20080415,000000,4.3825,4.4338,4.1137,4.1875,13692912,0
+UAA.US,D,20080416,000000,4.34,4.34,4.0325,4.0512,14983592,0
+UAA.US,D,20080417,000000,4.0338,4.2062,4.0062,4.1775,5908176,0
+UAA.US,D,20080418,000000,4.2488,4.35,4.1712,4.29,12364872,0
+UAA.US,D,20080421,000000,4.3738,4.68,4.2875,4.5088,15057800,0
+UAA.US,D,20080422,000000,4.5912,4.5938,4.4138,4.4762,9434616,0
+UAA.US,D,20080423,000000,4.5462,4.5462,4.2038,4.23,12503224,0
+UAA.US,D,20080424,000000,4.3112,4.485,4.2375,4.415,11904536,0
+UAA.US,D,20080425,000000,4.4412,4.7038,4.3625,4.6225,10646368,0
+UAA.US,D,20080428,000000,4.6262,4.8625,4.6112,4.8225,15353992,0
+UAA.US,D,20080429,000000,4.3175,4.6088,4.1862,4.3275,38241000,0
+UAA.US,D,20080430,000000,4.265,4.4375,4.1512,4.1662,14070312,0
+UAA.US,D,20080501,000000,4.23,4.3925,4.1425,4.3388,8675048,0
+UAA.US,D,20080502,000000,4.465,4.4675,4.2875,4.3212,7525232,0
+UAA.US,D,20080505,000000,4.42,4.4238,4.125,4.2162,12557976,0
+UAA.US,D,20080506,000000,4.31,4.42,4.1,4.3788,6674280,0
+UAA.US,D,20080507,000000,4.3975,4.405,4.3212,4.3375,6151080,0
+UAA.US,D,20080508,000000,4.3738,4.375,4.2325,4.3125,6552768,0
+UAA.US,D,20080509,000000,4.3125,4.3125,4.2375,4.2762,4305992,0
+UAA.US,D,20080512,000000,4.2787,4.3188,4.2438,4.2838,3105080,0
+UAA.US,D,20080513,000000,4.25,4.2938,4.1212,4.1225,9155184,0
+UAA.US,D,20080514,000000,4.3362,4.4188,4.2862,4.3262,18475512,0
+UAA.US,D,20080515,000000,4.3262,4.5688,4.3262,4.55,51787136,0
+UAA.US,D,20080516,000000,4.5675,4.6338,4.5,4.5625,9500600,0
+UAA.US,D,20080519,000000,4.5988,4.826,4.55,4.5938,13137480,0
+UAA.US,D,20080520,000000,4.5862,4.7075,4.5425,4.7075,6683008,0
+UAA.US,D,20080521,000000,4.7488,4.75,4.47,4.6,10759536,0
+UAA.US,D,20080522,000000,4.4988,4.5425,4.1838,4.2088,20209784,0
+UAA.US,D,20080523,000000,4.3362,4.3362,4.0662,4.2738,10921984,0
+UAA.US,D,20080527,000000,4.365,4.365,4.2012,4.2188,4780808,0
+UAA.US,D,20080528,000000,4.2488,4.2988,4.165,4.275,6831536,0
+UAA.US,D,20080529,000000,4.3138,4.4862,4.195,4.3725,9438560,0
+UAA.US,D,20080530,000000,4.5175,4.5475,4.3863,4.475,9053120,0
+UAA.US,D,20080602,000000,4.5,4.5025,4.2812,4.3463,8830816,0
+UAA.US,D,20080603,000000,4.3725,4.3725,4.25,4.295,10789240,0
+UAA.US,D,20080604,000000,4.3088,4.345,4.2525,4.2888,7504248,0
+UAA.US,D,20080605,000000,4.29,4.5138,4.2475,4.26,16976320,0
+UAA.US,D,20080606,000000,4.2625,4.2925,4.1188,4.1412,9458600,0
+UAA.US,D,20080609,000000,4.26,4.26,4.0938,4.17,6962592,0
+UAA.US,D,20080610,000000,4.1488,4.395,4.0675,4.29,12326928,0
+UAA.US,D,20080611,000000,4.205,4.2962,4.055,4.07,5391464,0
+UAA.US,D,20080612,000000,4.0725,4.21,3.915,3.9862,7998296,0
+UAA.US,D,20080613,000000,4.0225,4.0738,3.8812,3.9688,6721000,0
+UAA.US,D,20080616,000000,3.9688,4.1137,3.92,4.06,7245184,0
+UAA.US,D,20080617,000000,4.0812,4.0812,3.9588,4.0225,5341840,0
+UAA.US,D,20080618,000000,3.995,4.025,3.81,3.8138,6632448,0
+UAA.US,D,20080619,000000,3.8375,3.8375,3.605,3.655,18406344,0
+UAA.US,D,20080620,000000,3.655,3.685,3.5,3.5225,12585976,0
+UAA.US,D,20080623,000000,3.6225,3.625,3.4638,3.4762,6692736,0
+UAA.US,D,20080624,000000,3.475,3.5662,3.3875,3.3875,11657448,0
+UAA.US,D,20080625,000000,3.425,3.5788,3.425,3.5038,9116408,0
+UAA.US,D,20080626,000000,3.4625,3.4625,3.29,3.3512,8500336,0
+UAA.US,D,20080627,000000,3.35,3.4825,3.2588,3.26,12873320,0
+UAA.US,D,20080630,000000,3.28,3.3012,3.1562,3.205,10320576,0
+UAA.US,D,20080701,000000,3.1638,3.2812,3.0625,3.2188,13953080,0
+UAA.US,D,20080702,000000,3.3175,3.4188,3.2125,3.225,10239432,0
+UAA.US,D,20080703,000000,3.2388,3.3062,3.125,3.1275,5139848,0
+UAA.US,D,20080707,000000,3.2487,3.2487,3.0312,3.1175,6866800,0
+UAA.US,D,20080708,000000,3.2487,3.4925,3.1062,3.4925,11504800,0
+UAA.US,D,20080709,000000,3.485,3.625,3.3962,3.4662,12171888,0
+UAA.US,D,20080710,000000,3.445,3.5212,3.1438,3.22,12575576,0
+UAA.US,D,20080711,000000,3.185,3.2175,3.0688,3.175,11621072,0
+UAA.US,D,20080714,000000,3.2312,3.2713,3.125,3.1538,8359648,0
+UAA.US,D,20080715,000000,3.2475,3.2538,2.9375,3.1738,10294984,0
+UAA.US,D,20080716,000000,3.1775,3.4362,3.0638,3.38,10810784,0
+UAA.US,D,20080717,000000,3.3762,3.5575,3.3012,3.5425,8010464,0
+UAA.US,D,20080718,000000,3.5262,3.6825,3.4462,3.5112,11173904,0
+UAA.US,D,20080721,000000,3.5288,3.5688,3.385,3.42,6249568,0
+UAA.US,D,20080722,000000,3.4388,3.7875,3.2825,3.7788,10601232,0
+UAA.US,D,20080723,000000,3.7538,4.03,3.7188,3.8225,14646528,0
+UAA.US,D,20080724,000000,3.8125,3.8125,3.565,3.6162,6655416,0
+UAA.US,D,20080725,000000,3.74,3.74,3.475,3.51,8954408,0
+UAA.US,D,20080728,000000,3.6238,3.6238,3.25,3.3288,14610136,0
+UAA.US,D,20080729,000000,3.6362,3.6975,3.405,3.55,19607720,0
+UAA.US,D,20080730,000000,3.5675,3.9338,3.5662,3.7938,15272736,0
+UAA.US,D,20080731,000000,3.6738,3.8775,3.59,3.6438,7956296,0
+UAA.US,D,20080801,000000,3.73,3.8738,3.6012,3.8,5509936,0
+UAA.US,D,20080804,000000,3.7812,3.9375,3.71,3.9075,8769336,0
+UAA.US,D,20080805,000000,3.9025,4.2762,3.9025,4.2275,14171448,0
+UAA.US,D,20080806,000000,4.2738,4.2738,3.9562,4.115,7571152,0
+UAA.US,D,20080807,000000,4.0975,4.2688,4.0225,4.1137,8913536,0
+UAA.US,D,20080808,000000,4.0888,4.5625,4.0888,4.325,11047536,0
+UAA.US,D,20080811,000000,4.4512,4.575,4.3125,4.4412,8972392,0
+UAA.US,D,20080812,000000,4.4988,4.5,4.2812,4.3088,5430184,0
+UAA.US,D,20080813,000000,4.3988,4.3988,4.0238,4.2188,9086464,0
+UAA.US,D,20080814,000000,4.1988,4.2975,4.1062,4.1512,7818384,0
+UAA.US,D,20080815,000000,4.1562,4.2225,4.0512,4.1088,7671448,0
+UAA.US,D,20080818,000000,4.09,4.2375,4.0188,4.1338,5562312,0
+UAA.US,D,20080819,000000,4.075,4.075,3.91,4.0475,6550304,0
+UAA.US,D,20080820,000000,4.1175,4.135,3.92,4.0325,4637528,0
+UAA.US,D,20080821,000000,4.0287,4.1962,3.9562,4.0762,7168920,0
+UAA.US,D,20080822,000000,4.2175,4.225,4.0812,4.1675,4656080,0
+UAA.US,D,20080825,000000,4.1188,4.1662,3.93,3.99,5125208,0
+UAA.US,D,20080826,000000,4.0612,4.0612,3.8312,3.91,4432912,0
+UAA.US,D,20080827,000000,3.8775,4.1137,3.8775,4.0475,8588104,0
+UAA.US,D,20080828,000000,4.0775,4.2312,4.0625,4.2262,4612456,0
+UAA.US,D,20080829,000000,4.1825,4.3312,4.1475,4.2138,4972944,0
+UAA.US,D,20080902,000000,4.3112,4.4362,4.25,4.4037,9701888,0
+UAA.US,D,20080903,000000,4.41,4.5625,4.3438,4.5475,6734992,0
+UAA.US,D,20080904,000000,4.47,4.5275,4.2338,4.2925,6160616,0
+UAA.US,D,20080905,000000,4.2512,4.3375,4.0638,4.3138,7174280,0
+UAA.US,D,20080908,000000,4.49,4.5538,4.3875,4.4812,8749392,0
+UAA.US,D,20080909,000000,4.4825,4.5912,4.38,4.46,7258528,0
+UAA.US,D,20080910,000000,4.4925,4.5,4.2812,4.4088,6363896,0
+UAA.US,D,20080911,000000,4.4088,4.4088,4.2025,4.3612,7641872,0
+UAA.US,D,20080912,000000,4.2862,4.4375,4.2588,4.3425,6468680,0
+UAA.US,D,20080915,000000,4.0925,4.375,4.0388,4.1762,7228080,0
+UAA.US,D,20080916,000000,4.1088,4.4512,4.06,4.405,9901080,0
+UAA.US,D,20080917,000000,4.35,4.6675,4.2825,4.5738,17150512,0
+UAA.US,D,20080918,000000,4.61,5.375,4.5188,5.375,19477520,0
+UAA.US,D,20080919,000000,5.401,5.44,4.8375,4.904,20397776,0
+UAA.US,D,20080922,000000,4.875,4.969,4.4875,4.56,5485968,0
+UAA.US,D,20080923,000000,4.55,4.6412,4.3125,4.43,9432720,0
+UAA.US,D,20080924,000000,4.5588,4.5588,4.21,4.29,7544520,0
+UAA.US,D,20080925,000000,4.4925,4.4925,4.1688,4.255,6134688,0
+UAA.US,D,20080926,000000,4.19,4.31,4.1638,4.25,4738968,0
+UAA.US,D,20080929,000000,4.1575,4.3738,3.7588,3.8525,11229408,0
+UAA.US,D,20080930,000000,3.9612,4.105,3.85,3.97,6602720,0
+UAA.US,D,20081001,000000,3.9475,3.9925,3.8338,3.9125,4798600,0
+UAA.US,D,20081002,000000,3.88,3.9375,3.6,3.66,6523688,0
+UAA.US,D,20081003,000000,3.8125,3.8138,3.275,3.3762,9004736,0
+UAA.US,D,20081006,000000,3.27,3.6662,3.1312,3.64,10271856,0
+UAA.US,D,20081007,000000,3.6362,3.6938,3.3312,3.3325,11687624,0
+UAA.US,D,20081008,000000,3.1538,3.6462,3.1312,3.4175,12067664,0
+UAA.US,D,20081009,000000,3.625,3.625,3.2375,3.3125,6995056,0
+UAA.US,D,20081010,000000,3.1788,3.5312,2.9812,3.5312,12840128,0
+UAA.US,D,20081013,000000,3.6862,3.7488,3.4388,3.6625,8433896,0
+UAA.US,D,20081014,000000,3.84,3.84,3.2812,3.375,9153568,0
+UAA.US,D,20081015,000000,3.5162,3.5162,3.005,3.0638,8876584,0
+UAA.US,D,20081016,000000,3.1425,3.2925,2.875,3.2312,9346008,0
+UAA.US,D,20081017,000000,3.3525,3.3525,3.0688,3.17,9313864,0
+UAA.US,D,20081020,000000,3.2212,3.2538,2.8938,3.0112,8695808,0
+UAA.US,D,20081021,000000,3.0862,3.0862,2.8138,2.8512,9820624,0
+UAA.US,D,20081022,000000,2.8112,2.8112,2.5088,2.5525,8753016,0
+UAA.US,D,20081023,000000,2.5812,2.6438,2.2112,2.3038,15470968,0
+UAA.US,D,20081024,000000,2.1662,2.3425,2.0062,2.2625,8979400,0
+UAA.US,D,20081027,000000,2.2025,2.3488,2.1875,2.2638,5594408,0
+UAA.US,D,20081028,000000,2.7125,2.935,2.4512,2.86,25819480,0
+UAA.US,D,20081029,000000,2.845,2.905,2.6888,2.77,11519304,0
+UAA.US,D,20081030,000000,2.8763,2.9912,2.7538,2.8188,6089976,0
+UAA.US,D,20081031,000000,2.83,3.25,2.825,3.25,7347000,0
+UAA.US,D,20081103,000000,3.25,3.25,3.0125,3.1075,5390752,0
+UAA.US,D,20081104,000000,3.1712,3.3112,3.0625,3.2487,4266880,0
+UAA.US,D,20081105,000000,3.225,3.4362,3.1638,3.2738,5488744,0
+UAA.US,D,20081106,000000,3.2562,3.3512,3.0312,3.0538,5419544,0
+UAA.US,D,20081107,000000,3.0812,3.2875,3,3.2188,4766776,0
+UAA.US,D,20081110,000000,3.3212,3.3212,2.9312,3.0812,5776368,0
+UAA.US,D,20081111,000000,3.045,3.2088,2.945,3.1175,8991552,0
+UAA.US,D,20081112,000000,3.025,3.06,2.5975,2.6525,7266760,0
+UAA.US,D,20081113,000000,2.68,3.1162,2.5638,3.0838,7506776,0
+UAA.US,D,20081114,000000,3.035,3.035,2.615,2.8675,6179440,0
+UAA.US,D,20081117,000000,2.8312,3.05,2.5512,2.56,5401000,0
+UAA.US,D,20081118,000000,2.5688,2.6175,2.2575,2.3488,10502816,0
+UAA.US,D,20081119,000000,2.37,2.395,2.125,2.1938,10042248,0
+UAA.US,D,20081120,000000,2.1538,2.4938,2.1325,2.275,8632264,0
+UAA.US,D,20081121,000000,2.3737,2.5362,2.1425,2.5025,7758568,0
+UAA.US,D,20081124,000000,2.5238,2.8,2.4162,2.7012,6330664,0
+UAA.US,D,20081125,000000,2.7275,2.7487,2.5125,2.7038,4745512,0
+UAA.US,D,20081126,000000,2.7475,2.9162,2.6312,2.8975,5251624,0
+UAA.US,D,20081128,000000,2.86,2.8975,2.71,2.8737,3839984,0
+UAA.US,D,20081201,000000,2.7962,2.8575,2.5588,2.5675,6000960,0
+UAA.US,D,20081202,000000,2.585,2.895,2.5675,2.7675,8495928,0
+UAA.US,D,20081203,000000,2.7125,3.01,2.6912,2.9812,5652840,0
+UAA.US,D,20081204,000000,2.9138,3.1775,2.875,3.04,5855688,0
+UAA.US,D,20081205,000000,3.095,3.2812,2.8625,3.2775,9938448,0
+UAA.US,D,20081208,000000,3.3125,3.425,3.125,3.425,9472696,0
+UAA.US,D,20081209,000000,3.4138,3.675,3.375,3.4712,10184784,0
+UAA.US,D,20081210,000000,3.4325,3.585,3.3725,3.4325,5325528,0
+UAA.US,D,20081211,000000,3.4075,3.4912,3.17,3.17,7323920,0
+UAA.US,D,20081212,000000,3,3.3488,2.9625,3.2475,6419936,0
+UAA.US,D,20081215,000000,3.2562,3.2562,2.8525,3.045,8920240,0
+UAA.US,D,20081216,000000,3.1012,3.1775,2.98,3.0725,8136280,0
+UAA.US,D,20081217,000000,3.04,3.125,2.8875,3.065,9207264,0
+UAA.US,D,20081218,000000,3.0775,3.175,3,3.0338,5988072,0
+UAA.US,D,20081219,000000,3.0625,3.26,3.0125,3.11,7280992,0
+UAA.US,D,20081222,000000,3.1188,3.1312,2.9212,2.9925,5055064,0
+UAA.US,D,20081223,000000,3.0038,3.01,2.8275,2.8775,4723448,0
+UAA.US,D,20081224,000000,2.9025,2.9112,2.845,2.8775,1407024,0
+UAA.US,D,20081226,000000,2.8925,2.9925,2.7762,2.84,3352888,0
+UAA.US,D,20081229,000000,2.8438,2.9612,2.7588,2.81,5998584,0
+UAA.US,D,20081230,000000,2.8262,2.9512,2.7938,2.9325,5532504,0
+UAA.US,D,20081231,000000,2.9262,3.0625,2.9062,2.98,4934584,0
+UAA.US,D,20090102,000000,3.0088,3.2112,3.0013,3.1362,4040968,0
+UAA.US,D,20090105,000000,3.2487,3.25,3.0562,3.22,4266016,0
+UAA.US,D,20090106,000000,3.2112,3.31,3.1412,3.2675,3218440,0
+UAA.US,D,20090107,000000,3.2,3.225,3.06,3.1538,4243432,0
+UAA.US,D,20090108,000000,3.125,3.15,3,3.1325,2787696,0
+UAA.US,D,20090109,000000,3.125,3.1438,2.975,3,3108760,0
+UAA.US,D,20090112,000000,3.1488,3.1488,2.8725,2.9012,3017352,0
+UAA.US,D,20090113,000000,2.8238,2.9712,2.7625,2.79,4616992,0
+UAA.US,D,20090114,000000,2.295,2.4738,2.2812,2.425,29732536,0
+UAA.US,D,20090115,000000,2.425,2.48,2.3488,2.4688,8664392,0
+UAA.US,D,20090116,000000,2.4688,2.5312,2.4012,2.4962,5519312,0
+UAA.US,D,20090120,000000,2.4825,2.5488,2.3512,2.3725,5892352,0
+UAA.US,D,20090121,000000,2.4062,2.4812,2.325,2.4575,6990152,0
+UAA.US,D,20090122,000000,2.4438,2.4512,2.2638,2.4212,8564904,0
+UAA.US,D,20090123,000000,2.3475,2.4375,2.3138,2.3462,3649592,0
+UAA.US,D,20090126,000000,2.45,2.4938,2.3175,2.3812,3454648,0
+UAA.US,D,20090127,000000,2.39,2.425,2.335,2.3412,3684848,0
+UAA.US,D,20090128,000000,2.3838,2.4475,2.3225,2.43,8794000,0
+UAA.US,D,20090129,000000,2.38,2.5188,2.3038,2.375,10273232,0
+UAA.US,D,20090130,000000,2.2688,2.3575,2.1938,2.3125,18305560,0
+UAA.US,D,20090202,000000,2.28,2.3025,2.0725,2.0988,13184104,0
+UAA.US,D,20090203,000000,2.11,2.1875,2.0638,2.17,8515688,0
+UAA.US,D,20090204,000000,2.1662,2.1875,2.1125,2.1288,6628384,0
+UAA.US,D,20090205,000000,2.1263,2.1938,2.0812,2.185,6623744,0
+UAA.US,D,20090206,000000,2.1925,2.3325,2.1925,2.275,9749816,0
+UAA.US,D,20090209,000000,2.275,2.2888,2.1925,2.1975,5381368,0
+UAA.US,D,20090210,000000,2.1888,2.2112,2.0438,2.055,9010296,0
+UAA.US,D,20090211,000000,2.0725,2.1425,1.9688,2.055,7520296,0
+UAA.US,D,20090212,000000,2.0538,2.0762,1.9975,2.065,5176168,0
+UAA.US,D,20090213,000000,2.0762,2.0762,1.9462,1.9775,4550856,0
+UAA.US,D,20090217,000000,1.9,1.97,1.8612,1.9425,7069784,0
+UAA.US,D,20090218,000000,1.9388,2.0062,1.8788,1.9288,5317520,0
+UAA.US,D,20090219,000000,1.9238,2.0375,1.8938,1.9438,5499864,0
+UAA.US,D,20090220,000000,1.91,1.95,1.815,1.8438,9958576,0
+UAA.US,D,20090223,000000,1.875,1.905,1.76,1.765,5645128,0
+UAA.US,D,20090224,000000,1.7462,1.8625,1.65,1.835,7939000,0
+UAA.US,D,20090225,000000,1.8275,1.84,1.7475,1.7875,3982560,0
+UAA.US,D,20090226,000000,1.8525,1.8575,1.7825,1.8275,7113160,0
+UAA.US,D,20090227,000000,1.7838,1.8538,1.7738,1.7988,3732768,0
+UAA.US,D,20090302,000000,1.8112,1.8112,1.7062,1.7212,7326144,0
+UAA.US,D,20090303,000000,1.7488,1.765,1.59,1.5938,7268704,0
+UAA.US,D,20090304,000000,1.615,1.655,1.5662,1.6112,4998880,0
+UAA.US,D,20090305,000000,1.6425,1.7812,1.5812,1.6312,11282888,0
+UAA.US,D,20090306,000000,1.6525,1.6538,1.4925,1.5412,7056832,0
+UAA.US,D,20090309,000000,1.5562,1.5987,1.52,1.555,3919248,0
+UAA.US,D,20090310,000000,1.7188,1.7875,1.6125,1.7138,11639816,0
+UAA.US,D,20090311,000000,1.735,1.7612,1.6875,1.6988,4475096,0
+UAA.US,D,20090312,000000,1.6875,2.0388,1.67,1.9375,10842720,0
+UAA.US,D,20090313,000000,1.98,2.1062,1.9412,2.0175,7835672,0
+UAA.US,D,20090316,000000,2.045,2.0638,1.9262,1.9262,6245072,0
+UAA.US,D,20090317,000000,2.0025,2.0225,1.895,2.0225,8241560,0
+UAA.US,D,20090318,000000,2.04,2.2812,2,2.2125,10480112,0
+UAA.US,D,20090319,000000,2.2312,2.2925,2.1562,2.2575,9825536,0
+UAA.US,D,20090320,000000,2.2662,2.3438,2.1425,2.1562,11868712,0
+UAA.US,D,20090323,000000,2.21,2.3438,2.1175,2.3412,7451968,0
+UAA.US,D,20090324,000000,2.195,2.2425,2.0338,2.0412,9212288,0
+UAA.US,D,20090325,000000,2.0575,2.15,1.9412,2.04,4997960,0
+UAA.US,D,20090326,000000,2.0625,2.185,2.0475,2.1762,5946048,0
+UAA.US,D,20090327,000000,2.1375,2.1512,2.0575,2.08,3703904,0
+UAA.US,D,20090330,000000,2.0338,2.1062,2,2.0588,4323384,0
+UAA.US,D,20090331,000000,2.0775,2.105,2.01,2.0538,3513240,0
+UAA.US,D,20090401,000000,2.0138,2.0462,1.9725,2.0138,6432352,0
+UAA.US,D,20090402,000000,2.1212,2.29,2.0362,2.1612,7089272,0
+UAA.US,D,20090403,000000,2.0013,2.2775,2.0013,2.2588,5425888,0
+UAA.US,D,20090406,000000,2.24,2.2762,2.1725,2.2175,4989392,0
+UAA.US,D,20090407,000000,2.1825,2.1912,2.0725,2.1575,5514168,0
+UAA.US,D,20090408,000000,2.1638,2.2475,2.1488,2.215,4316984,0
+UAA.US,D,20090409,000000,2.27,2.3812,2.2238,2.3638,6302416,0
+UAA.US,D,20090413,000000,2.3625,2.3625,2.275,2.3238,5030024,0
+UAA.US,D,20090414,000000,2.2938,2.3275,2.2,2.2162,5182672,0
+UAA.US,D,20090415,000000,2.205,2.2975,2.205,2.275,4050816,0
+UAA.US,D,20090416,000000,2.2788,2.4012,2.2287,2.3625,6986712,0
+UAA.US,D,20090417,000000,2.375,2.5375,2.3625,2.5025,6861232,0
+UAA.US,D,20090420,000000,2.4812,2.4812,2.2775,2.295,6584824,0
+UAA.US,D,20090421,000000,2.2912,2.4312,2.2538,2.4038,4553160,0
+UAA.US,D,20090422,000000,2.3712,2.6588,2.3612,2.5912,12352616,0
+UAA.US,D,20090423,000000,2.595,2.6825,2.5575,2.6738,8054496,0
+UAA.US,D,20090424,000000,2.6988,2.6988,2.5688,2.6162,10240736,0
+UAA.US,D,20090427,000000,2.5775,2.7487,2.5225,2.7125,10992360,0
+UAA.US,D,20090428,000000,2.9925,3.1875,2.8488,3.0625,40779200,0
+UAA.US,D,20090429,000000,2.9875,3.065,2.8638,3.0075,17213880,0
+UAA.US,D,20090430,000000,3.0538,3.0538,2.9225,2.9425,11574128,0
+UAA.US,D,20090501,000000,2.9262,3.0225,2.9125,3,7825816,0
+UAA.US,D,20090504,000000,3.0575,3.1525,2.9625,3.1438,6384472,0
+UAA.US,D,20090505,000000,3.1312,3.1838,3.0438,3.0625,6064888,0
+UAA.US,D,20090506,000000,3.0888,3.1037,2.8138,3.0625,8835096,0
+UAA.US,D,20090507,000000,3.1212,3.1212,2.8375,2.87,8392744,0
+UAA.US,D,20090508,000000,2.9962,3,2.825,2.9188,6880544,0
+UAA.US,D,20090511,000000,2.865,2.865,2.7188,2.8025,8339152,0
+UAA.US,D,20090512,000000,2.8138,2.865,2.6275,2.6988,5361712,0
+UAA.US,D,20090513,000000,2.6562,2.7188,2.5288,2.5925,7256848,0
+UAA.US,D,20090514,000000,2.635,2.7312,2.5175,2.6838,6823832,0
+UAA.US,D,20090515,000000,2.6812,2.75,2.6625,2.7112,5332976,0
+UAA.US,D,20090518,000000,2.7438,2.8388,2.7025,2.8388,6789992,0
+UAA.US,D,20090519,000000,2.9438,2.9438,2.7375,2.8175,5793016,0
+UAA.US,D,20090520,000000,2.8362,2.8988,2.7412,2.7538,7939360,0
+UAA.US,D,20090521,000000,2.7225,2.7225,2.575,2.6,11135648,0
+UAA.US,D,20090522,000000,2.6525,2.665,2.5312,2.5875,6750408,0
+UAA.US,D,20090526,000000,2.5538,2.875,2.5338,2.8725,12117240,0
+UAA.US,D,20090527,000000,2.85,3.0038,2.8125,2.8925,8490912,0
+UAA.US,D,20090528,000000,2.8975,3.06,2.8788,2.9562,7336352,0
+UAA.US,D,20090529,000000,2.9662,3.0675,2.9375,3.0675,4875496,0
+UAA.US,D,20090601,000000,3.1237,3.1662,3.0725,3.1538,4767888,0
+UAA.US,D,20090602,000000,3.1263,3.25,3.1188,3.2088,5198352,0
+UAA.US,D,20090603,000000,3.17,3.31,3.1362,3.1975,4750192,0
+UAA.US,D,20090604,000000,3.2588,3.275,3.0962,3.175,3280920,0
+UAA.US,D,20090605,000000,3.2225,3.25,3.0988,3.1488,3452024,0
+UAA.US,D,20090608,000000,3.1475,3.1475,2.955,3.0075,5669624,0
+UAA.US,D,20090609,000000,3,3.1037,2.9625,3.0475,5818648,0
+UAA.US,D,20090610,000000,3.0838,3.1225,2.9625,3.0962,4319128,0
+UAA.US,D,20090611,000000,3.1112,3.13,2.9888,3.0013,3073656,0
+UAA.US,D,20090612,000000,3.0112,3.0213,2.9438,3.0162,2534464,0
+UAA.US,D,20090615,000000,2.9588,2.9712,2.885,2.9125,3059448,0
+UAA.US,D,20090616,000000,2.9288,2.975,2.775,2.7775,3991928,0
+UAA.US,D,20090617,000000,2.75,2.8225,2.6263,2.7812,6455672,0
+UAA.US,D,20090618,000000,2.7912,2.805,2.7038,2.7262,3154704,0
+UAA.US,D,20090619,000000,2.7375,2.8162,2.7238,2.7562,3946624,0
+UAA.US,D,20090622,000000,2.7487,2.7487,2.6463,2.655,4249776,0
+UAA.US,D,20090623,000000,2.6725,2.7487,2.6188,2.6962,4466304,0
+UAA.US,D,20090624,000000,2.7225,2.7362,2.6575,2.67,2518712,0
+UAA.US,D,20090625,000000,2.6562,2.7325,2.5938,2.7175,5914920,0
+UAA.US,D,20090626,000000,2.7062,2.885,2.6925,2.825,6735888,0
+UAA.US,D,20090629,000000,2.8288,2.865,2.765,2.8138,2699280,0
+UAA.US,D,20090630,000000,2.825,2.875,2.7862,2.7975,3784440,0
+UAA.US,D,20090701,000000,2.845,2.88,2.8062,2.875,3623016,0
+UAA.US,D,20090702,000000,2.8112,2.875,2.7462,2.8,2813432,0
+UAA.US,D,20090706,000000,2.7713,2.8325,2.6625,2.7025,2502920,0
+UAA.US,D,20090707,000000,2.715,2.7262,2.5838,2.5912,4712808,0
+UAA.US,D,20090708,000000,2.62,2.6338,2.5625,2.6112,2729920,0
+UAA.US,D,20090709,000000,2.6438,2.7062,2.5638,2.5788,3052736,0
+UAA.US,D,20090710,000000,2.5775,2.6175,2.5038,2.5525,2798384,0
+UAA.US,D,20090713,000000,2.5412,2.7212,2.4362,2.72,5651616,0
+UAA.US,D,20090714,000000,2.7225,2.7225,2.6425,2.6812,2326872,0
+UAA.US,D,20090715,000000,2.7112,2.7812,2.61,2.7388,4911960,0
+UAA.US,D,20090716,000000,2.7325,2.885,2.6962,2.8763,4810840,0
+UAA.US,D,20090717,000000,2.8825,2.8825,2.7875,2.8125,4537056,0
+UAA.US,D,20090720,000000,2.8188,2.8688,2.785,2.86,3892912,0
+UAA.US,D,20090721,000000,2.86,2.8675,2.7562,2.8,3206560,0
+UAA.US,D,20090722,000000,2.7775,2.8925,2.7775,2.7938,3882984,0
+UAA.US,D,20090723,000000,2.7988,2.955,2.7862,2.955,10573792,0
+UAA.US,D,20090724,000000,2.9388,3.08,2.915,3.07,6636296,0
+UAA.US,D,20090727,000000,3.0638,3.2188,2.9787,3.2025,7168616,0
+UAA.US,D,20090728,000000,3.36,3.4212,3.1425,3.1788,14875456,0
+UAA.US,D,20090729,000000,3.125,3.125,3.01,3.0862,7660072,0
+UAA.US,D,20090730,000000,3.1237,3.2088,3.0688,3.0912,4978816,0
+UAA.US,D,20090731,000000,3.07,3.1675,3.0275,3.0362,3173464,0
+UAA.US,D,20090803,000000,3.0625,3.1088,3.0112,3.0262,3028784,0
+UAA.US,D,20090804,000000,3.0162,3.0475,2.9712,3.0138,2800704,0
+UAA.US,D,20090805,000000,3.025,3.09,3,3.0362,1894720,0
+UAA.US,D,20090806,000000,3.03,3.0825,2.9512,2.9912,3639720,0
+UAA.US,D,20090807,000000,3.0325,3.1525,3.0238,3.1275,3422648,0
+UAA.US,D,20090810,000000,3.14,3.1512,3.015,3.03,2090608,0
+UAA.US,D,20090811,000000,3.0013,3.0438,2.9212,3,2674584,0
+UAA.US,D,20090812,000000,3.0088,3.0738,2.9812,2.9862,3150984,0
+UAA.US,D,20090813,000000,2.9962,3.0512,2.95,3.015,2139272,0
+UAA.US,D,20090814,000000,3.0013,3.0213,2.94,2.9987,2987040,0
+UAA.US,D,20090817,000000,2.9538,2.9712,2.8912,2.9475,3798496,0
+UAA.US,D,20090818,000000,2.9388,3.0412,2.9325,2.95,2019008,0
+UAA.US,D,20090819,000000,2.91,2.9925,2.9062,2.9438,2393784,0
+UAA.US,D,20090820,000000,2.8763,2.975,2.8763,2.945,2164768,0
+UAA.US,D,20090821,000000,2.9688,3.0438,2.9588,3.02,3935960,0
+UAA.US,D,20090824,000000,3.02,3.0875,2.935,2.955,2249616,0
+UAA.US,D,20090825,000000,2.955,3.01,2.875,2.91,5064304,0
+UAA.US,D,20090826,000000,2.9138,2.9688,2.8838,2.9525,2120160,0
+UAA.US,D,20090827,000000,2.9512,3.0288,2.8812,3.0088,2410656,0
+UAA.US,D,20090828,000000,3.0312,3.0512,2.9538,3.0375,2439928,0
+UAA.US,D,20090831,000000,3.0088,3.0088,2.9338,2.9838,2444904,0
+UAA.US,D,20090901,000000,2.9625,3.0075,2.875,2.9038,3239464,0
+UAA.US,D,20090902,000000,2.89,2.9038,2.79,2.79,5119904,0
+UAA.US,D,20090903,000000,2.8138,2.83,2.775,2.815,2665856,0
+UAA.US,D,20090904,000000,2.8138,2.8425,2.7862,2.8362,4354176,0
+UAA.US,D,20090908,000000,2.87,2.905,2.8462,2.9038,3510088,0
+UAA.US,D,20090909,000000,2.9038,3.235,2.9038,3.1762,10597648,0
+UAA.US,D,20090910,000000,3.1825,3.245,3.1125,3.2275,4263328,0
+UAA.US,D,20090911,000000,3.2112,3.3088,3.1188,3.2962,7333848,0
+UAA.US,D,20090914,000000,3.3588,3.6038,3.3538,3.5175,12618848,0
+UAA.US,D,20090915,000000,3.5162,3.5625,3.4675,3.5525,4028912,0
+UAA.US,D,20090916,000000,3.5625,3.625,3.52,3.6238,5450920,0
+UAA.US,D,20090917,000000,3.6075,3.6338,3.5738,3.6288,4222776,0
+UAA.US,D,20090918,000000,3.6425,3.71,3.6275,3.7,5017552,0
+UAA.US,D,20090921,000000,3.6862,3.8588,3.57,3.8338,7531200,0
+UAA.US,D,20090922,000000,3.8962,3.905,3.7088,3.7188,4494568,0
+UAA.US,D,20090923,000000,3.72,3.72,3.55,3.56,5042592,0
+UAA.US,D,20090924,000000,3.5862,3.6462,3.485,3.5162,3037744,0
+UAA.US,D,20090925,000000,3.5312,3.5562,3.465,3.4975,2823200,0
+UAA.US,D,20090928,000000,3.53,3.5988,3.515,3.5712,1677272,0
+UAA.US,D,20090929,000000,3.5862,3.65,3.485,3.5475,3475384,0
+UAA.US,D,20090930,000000,3.6438,3.6788,3.4712,3.4788,6192256,0
+UAA.US,D,20091001,000000,3.4712,3.4775,3.3862,3.4012,5585672,0
+UAA.US,D,20091002,000000,3.3562,3.5112,3.3512,3.405,3270408,0
+UAA.US,D,20091005,000000,3.4275,3.5825,3.4125,3.5588,2711424,0
+UAA.US,D,20091006,000000,3.555,3.6038,3.4675,3.54,6505856,0
+UAA.US,D,20091007,000000,3.635,3.6712,3.55,3.565,3502128,0
+UAA.US,D,20091008,000000,3.6262,3.6488,3.5375,3.6275,3349984,0
+UAA.US,D,20091009,000000,3.615,3.6788,3.5562,3.6775,1837304,0
+UAA.US,D,20091012,000000,3.6662,3.74,3.6425,3.6538,4565880,0
+UAA.US,D,20091013,000000,3.6362,3.7088,3.6012,3.6662,1476976,0
+UAA.US,D,20091014,000000,3.7038,3.7762,3.6888,3.7588,2770808,0
+UAA.US,D,20091015,000000,3.7212,3.7962,3.6962,3.785,3552840,0
+UAA.US,D,20091016,000000,3.7612,3.7988,3.6712,3.7438,5064864,0
+UAA.US,D,20091019,000000,3.7625,3.8862,3.7388,3.88,3573736,0
+UAA.US,D,20091020,000000,3.88,3.98,3.8612,3.9475,3928592,0
+UAA.US,D,20091021,000000,3.9488,4.0312,3.8,3.8012,3980552,0
+UAA.US,D,20091022,000000,3.805,3.925,3.7538,3.91,4387880,0
+UAA.US,D,20091023,000000,3.935,3.9662,3.875,3.9388,3754808,0
+UAA.US,D,20091026,000000,4.03,4.1638,4.0125,4.1363,10674808,0
+UAA.US,D,20091027,000000,3.9025,3.9862,3.6,3.6588,15508624,0
+UAA.US,D,20091028,000000,3.5538,3.5988,3.1575,3.19,23622440,0
+UAA.US,D,20091029,000000,3.2538,3.4762,3.2225,3.44,12394872,0
+UAA.US,D,20091030,000000,3.41,3.4525,3.3075,3.3562,4325912,0
+UAA.US,D,20091102,000000,3.405,3.425,3.2988,3.3625,4202856,0
+UAA.US,D,20091103,000000,3.3275,3.4225,3.3175,3.4175,2947600,0
+UAA.US,D,20091104,000000,3.5,3.5,3.33,3.3312,3070024,0
+UAA.US,D,20091105,000000,3.3725,3.48,3.34,3.48,4446360,0
+UAA.US,D,20091106,000000,3.4512,3.53,3.3788,3.47,4500784,0
+UAA.US,D,20091109,000000,3.515,3.5762,3.4912,3.5262,3162056,0
+UAA.US,D,20091110,000000,3.54,3.5812,3.4862,3.5088,2406152,0
+UAA.US,D,20091111,000000,3.535,3.6112,3.5012,3.53,2292656,0
+UAA.US,D,20091112,000000,3.53,3.5575,3.3775,3.3975,4108464,0
+UAA.US,D,20091113,000000,3.4562,3.4988,3.375,3.4788,3419840,0
+UAA.US,D,20091116,000000,3.52,3.6975,3.4938,3.6812,4931344,0
+UAA.US,D,20091117,000000,3.6812,3.6812,3.5825,3.62,4474056,0
+UAA.US,D,20091118,000000,3.65,3.6525,3.5838,3.6475,2892104,0
+UAA.US,D,20091119,000000,3.625,3.6262,3.4112,3.4762,4759280,0
+UAA.US,D,20091120,000000,3.4862,3.4862,3.355,3.4138,3093304,0
+UAA.US,D,20091123,000000,3.4812,3.5588,3.4638,3.49,2822024,0
+UAA.US,D,20091124,000000,3.5,3.5,3.3675,3.3962,3210112,0
+UAA.US,D,20091125,000000,3.4275,3.4275,3.3688,3.3925,1898872,0
+UAA.US,D,20091127,000000,3.33,3.4062,3.285,3.3038,3119008,0
+UAA.US,D,20091130,000000,3.3125,3.3338,3.1938,3.2,7151616,0
+UAA.US,D,20091201,000000,3.2262,3.2975,3.1838,3.2688,5288536,0
+UAA.US,D,20091202,000000,3.2812,3.3962,3.255,3.305,4862584,0
+UAA.US,D,20091203,000000,3.33,3.3462,3.2375,3.2412,2454056,0
+UAA.US,D,20091204,000000,3.3725,3.4325,3.285,3.405,6273536,0
+UAA.US,D,20091207,000000,3.3925,3.4338,3.3125,3.335,4118416,0
+UAA.US,D,20091208,000000,3.2888,3.3112,3.2462,3.2862,3468160,0
+UAA.US,D,20091209,000000,3.2812,3.2938,3.2475,3.2575,3492840,0
+UAA.US,D,20091210,000000,3.3012,3.3188,3.2338,3.2487,4402952,0
+UAA.US,D,20091211,000000,3.3262,3.3688,3.285,3.325,6936416,0
+UAA.US,D,20091214,000000,3.3538,3.3612,3.2838,3.3388,3702952,0
+UAA.US,D,20091215,000000,3.3088,3.3712,3.3,3.345,2249184,0
+UAA.US,D,20091216,000000,3.3538,3.4025,3.3375,3.3775,2987768,0
+UAA.US,D,20091217,000000,3.3288,3.3612,3.26,3.29,3660432,0
+UAA.US,D,20091218,000000,3.3262,3.3375,3.225,3.3038,4813920,0
+UAA.US,D,20091221,000000,3.3088,3.3862,3.3088,3.3712,2443064,0
+UAA.US,D,20091222,000000,3.3775,3.4088,3.3575,3.38,2164024,0
+UAA.US,D,20091223,000000,3.3862,3.46,3.3625,3.45,2631184,0
+UAA.US,D,20091224,000000,3.4575,3.4775,3.4288,3.4388,1520816,0
+UAA.US,D,20091228,000000,3.44,3.4862,3.3738,3.4188,3055368,0
+UAA.US,D,20091229,000000,3.42,3.4775,3.4175,3.4738,1892296,0
+UAA.US,D,20091230,000000,3.4662,3.5,3.4425,3.4838,2335776,0
+UAA.US,D,20091231,000000,3.4825,3.5,3.4062,3.4088,2435960,0
+UAA.US,D,20100104,000000,3.4338,3.5125,3.4338,3.51,4283720,0
+UAA.US,D,20100105,000000,3.5038,3.62,3.4662,3.615,3666104,0
+UAA.US,D,20100106,000000,3.6275,3.6988,3.6138,3.695,3821560,0
+UAA.US,D,20100107,000000,3.6888,3.7488,3.6212,3.6512,5780560,0
+UAA.US,D,20100108,000000,3.6525,3.6812,3.5912,3.6438,6399304,0
+UAA.US,D,20100111,000000,3.6638,3.6838,3.6025,3.6362,6163128,0
+UAA.US,D,20100112,000000,3.7,3.735,3.5875,3.62,6318504,0
+UAA.US,D,20100113,000000,3.6625,3.675,3.605,3.625,3229584,0
+UAA.US,D,20100114,000000,3.6338,3.6438,3.5838,3.6125,5498416,0
+UAA.US,D,20100115,000000,3.6062,3.645,3.4775,3.4988,4578328,0
+UAA.US,D,20100119,000000,3.5138,3.5462,3.3762,3.3925,9435408,0
+UAA.US,D,20100120,000000,3.3912,3.4,3.3125,3.335,6937704,0
+UAA.US,D,20100121,000000,3.4425,3.5462,3.3738,3.4175,15406816,0
+UAA.US,D,20100122,000000,3.41,3.4788,3.3125,3.3288,8641064,0
+UAA.US,D,20100125,000000,3.37,3.3812,3.275,3.3175,4955616,0
+UAA.US,D,20100126,000000,3.3125,3.5075,3.2725,3.4275,8334120,0
+UAA.US,D,20100127,000000,3.415,3.5262,3.415,3.4888,9228632,0
+UAA.US,D,20100128,000000,3.49,3.51,3.24,3.2812,14160280,0
+UAA.US,D,20100129,000000,3.3425,3.3675,3.1712,3.175,8784256,0
+UAA.US,D,20100201,000000,3.225,3.26,3.1438,3.2462,4984912,0
+UAA.US,D,20100202,000000,3.265,3.415,3.2162,3.35,10510344,0
+UAA.US,D,20100203,000000,3.3038,3.3262,3.2262,3.235,5456000,0
+UAA.US,D,20100204,000000,3.2125,3.2125,3.0462,3.0562,9863304,0
+UAA.US,D,20100205,000000,3.0525,3.065,2.965,3.055,10074576,0
+UAA.US,D,20100208,000000,3.08,3.0938,2.9862,2.9925,5336608,0
+UAA.US,D,20100209,000000,3.0438,3.1362,2.9862,3.1062,6521320,0
+UAA.US,D,20100210,000000,3.1037,3.14,3.0488,3.0675,4426888,0
+UAA.US,D,20100211,000000,3.0762,3.1738,3.0488,3.1662,5113096,0
+UAA.US,D,20100212,000000,3.175,3.175,3.1237,3.16,5302744,0
+UAA.US,D,20100216,000000,3.1812,3.205,3.1463,3.2038,2821776,0
+UAA.US,D,20100217,000000,3.2062,3.245,3.1988,3.2275,2427624,0
+UAA.US,D,20100218,000000,3.2312,3.2312,3.18,3.2112,2323608,0
+UAA.US,D,20100219,000000,3.2,3.2312,3.1825,3.2212,2404496,0
+UAA.US,D,20100222,000000,3.2425,3.2788,3.2175,3.2425,3177080,0
+UAA.US,D,20100223,000000,3.2425,3.2538,3.145,3.1675,3595608,0
+UAA.US,D,20100224,000000,3.2225,3.295,3.2112,3.2312,6489912,0
+UAA.US,D,20100225,000000,3.19,3.2638,3.1588,3.2612,3858576,0
+UAA.US,D,20100226,000000,3.2713,3.2838,3.2225,3.2575,2901920,0
+UAA.US,D,20100301,000000,3.27,3.3562,3.25,3.355,3281096,0
+UAA.US,D,20100302,000000,3.395,3.3962,3.335,3.37,3778248,0
+UAA.US,D,20100303,000000,3.375,3.3912,3.3188,3.3438,4317648,0
+UAA.US,D,20100304,000000,3.3575,3.3738,3.3038,3.3362,1949656,0
+UAA.US,D,20100305,000000,3.36,3.5562,3.3375,3.5175,6940024,0
+UAA.US,D,20100308,000000,3.5238,3.5838,3.5162,3.5212,3035760,0
+UAA.US,D,20100309,000000,3.525,3.6112,3.5212,3.5512,4066440,0
+UAA.US,D,20100310,000000,3.5475,3.6462,3.5225,3.625,4723264,0
+UAA.US,D,20100311,000000,3.6075,3.6512,3.5162,3.6475,6639744,0
+UAA.US,D,20100312,000000,3.6562,3.66,3.5375,3.55,6031616,0
+UAA.US,D,20100315,000000,3.545,3.56,3.4788,3.5225,3158224,0
+UAA.US,D,20100316,000000,3.54,3.59,3.5188,3.5862,2874768,0
+UAA.US,D,20100317,000000,3.5762,3.6488,3.5762,3.6212,4144800,0
+UAA.US,D,20100318,000000,3.6388,3.6975,3.5262,3.5425,9038584,0
+UAA.US,D,20100319,000000,3.5612,3.595,3.5062,3.5925,4911112,0
+UAA.US,D,20100322,000000,3.5525,3.7988,3.5225,3.7612,7963384,0
+UAA.US,D,20100323,000000,3.76,3.895,3.76,3.85,9391816,0
+UAA.US,D,20100324,000000,3.7812,3.7875,3.6325,3.645,11553400,0
+UAA.US,D,20100325,000000,3.6875,3.855,3.6825,3.77,8388568,0
+UAA.US,D,20100326,000000,3.7888,3.8588,3.7688,3.825,5187200,0
+UAA.US,D,20100329,000000,3.845,3.8462,3.7775,3.825,3467560,0
+UAA.US,D,20100330,000000,3.8162,3.875,3.7438,3.7812,6008952,0
+UAA.US,D,20100331,000000,3.7612,3.7925,3.6612,3.6762,4557088,0
+UAA.US,D,20100401,000000,3.7188,3.8262,3.705,3.82,7015024,0
+UAA.US,D,20100405,000000,3.8488,3.9,3.8262,3.8675,4883264,0
+UAA.US,D,20100406,000000,3.875,3.9288,3.8575,3.92,3034952,0
+UAA.US,D,20100407,000000,3.9262,3.9838,3.8988,3.9438,4125088,0
+UAA.US,D,20100408,000000,3.92,3.9988,3.8875,3.955,3788816,0
+UAA.US,D,20100409,000000,3.9662,4.0412,3.91,4.035,5221840,0
+UAA.US,D,20100412,000000,4.1725,4.2812,4.0988,4.1188,12874048,0
+UAA.US,D,20100413,000000,4.1363,4.1775,4.055,4.0725,7547968,0
+UAA.US,D,20100414,000000,4.1225,4.365,4.1,4.3288,11602976,0
+UAA.US,D,20100415,000000,4.3188,4.3188,4.1488,4.1738,12062944,0
+UAA.US,D,20100416,000000,4.1788,4.2575,4.1638,4.2175,5723056,0
+UAA.US,D,20100419,000000,4.1925,4.3412,4.0875,4.2062,9286672,0
+UAA.US,D,20100420,000000,4.2375,4.3,4.2088,4.235,3644736,0
+UAA.US,D,20100421,000000,4.25,4.3,4.2175,4.2525,7405832,0
+UAA.US,D,20100422,000000,4.2662,4.375,4.2125,4.3525,7149440,0
+UAA.US,D,20100423,000000,4.34,4.4312,4.3125,4.4188,4541312,0
+UAA.US,D,20100426,000000,4.3925,4.5275,4.3925,4.4912,8711224,0
+UAA.US,D,20100427,000000,4.3662,4.4062,4.1312,4.275,18670200,0
+UAA.US,D,20100428,000000,4.315,4.54,4.3125,4.4425,14744032,0
+UAA.US,D,20100429,000000,4.4862,4.5612,4.4212,4.4812,8481320,0
+UAA.US,D,20100430,000000,4.4825,4.5538,4.2075,4.2188,8756280,0
+UAA.US,D,20100503,000000,4.25,4.3912,4.2188,4.3175,9622904,0
+UAA.US,D,20100504,000000,4.37,4.37,4.1562,4.2338,7265736,0
+UAA.US,D,20100505,000000,4.1875,4.315,4.0988,4.1137,7108192,0
+UAA.US,D,20100506,000000,4.1,4.1,3.645,3.9188,11632592,0
+UAA.US,D,20100507,000000,3.9375,4.0225,3.6988,3.7738,11983632,0
+UAA.US,D,20100510,000000,4.045,4.125,3.9262,4.0963,6021392,0
+UAA.US,D,20100511,000000,4.0488,4.2912,4.0162,4.175,7000584,0
+UAA.US,D,20100512,000000,4.1812,4.3712,4.1812,4.2988,7145824,0
+UAA.US,D,20100513,000000,4.275,4.3,4.1812,4.2512,6088152,0
+UAA.US,D,20100514,000000,4.1875,4.23,4.0025,4.1012,6496736,0
+UAA.US,D,20100517,000000,4.0912,4.1562,3.8738,4.1175,7610312,0
+UAA.US,D,20100518,000000,4.1862,4.2475,3.9988,4.0262,4766536,0
+UAA.US,D,20100519,000000,3.925,3.995,3.8125,3.9238,9871816,0
+UAA.US,D,20100520,000000,3.7938,3.905,3.75,3.8138,10751552,0
+UAA.US,D,20100521,000000,3.745,4.03,3.6788,3.8725,10498336,0
+UAA.US,D,20100524,000000,3.9288,3.9938,3.865,3.8812,4709056,0
+UAA.US,D,20100525,000000,3.755,3.8975,3.64,3.885,7755912,0
+UAA.US,D,20100526,000000,4.1862,4.3,4.0712,4.195,18442320,0
+UAA.US,D,20100527,000000,4.25,4.375,4.2338,4.3388,9387336,0
+UAA.US,D,20100528,000000,4.2962,4.3588,4.1862,4.2112,8130560,0
+UAA.US,D,20100601,000000,4.1388,4.2288,4.0525,4.065,4486088,0
+UAA.US,D,20100602,000000,4.0888,4.2213,4.0262,4.2162,3432384,0
+UAA.US,D,20100603,000000,4.22,4.315,4.1712,4.3075,5015808,0
+UAA.US,D,20100604,000000,4.18,4.2488,4,4.0862,7220520,0
+UAA.US,D,20100607,000000,4.0912,4.1562,3.9138,3.9338,3601776,0
+UAA.US,D,20100608,000000,3.9575,4.03,3.785,4.0075,5480816,0
+UAA.US,D,20100609,000000,4.05,4.1825,3.9475,3.99,7845624,0
+UAA.US,D,20100610,000000,4.0775,4.1738,4.0162,4.1625,6463256,0
+UAA.US,D,20100611,000000,4.1725,4.3325,4.0638,4.2925,8387720,0
+UAA.US,D,20100614,000000,4.305,4.4338,4.2925,4.3412,7012152,0
+UAA.US,D,20100615,000000,4.4112,4.4975,4.325,4.4788,5965024,0
+UAA.US,D,20100616,000000,4.4325,4.7288,4.3912,4.6238,10643536,0
+UAA.US,D,20100617,000000,4.6775,4.7112,4.5038,4.6075,6739256,0
+UAA.US,D,20100618,000000,4.63,4.7325,4.5625,4.6875,6938904,0
+UAA.US,D,20100621,000000,4.764,4.859,4.5512,4.5838,7908920,0
+UAA.US,D,20100622,000000,4.5612,4.71,4.4713,4.4875,5779928,0
+UAA.US,D,20100623,000000,4.5438,4.6375,4.4588,4.5812,4759568,0
+UAA.US,D,20100624,000000,4.5325,4.5475,4.3212,4.385,8146216,0
+UAA.US,D,20100625,000000,4.4175,4.5062,4.3637,4.4925,5127544,0
+UAA.US,D,20100628,000000,4.4388,4.6137,4.4338,4.5225,4457568,0
+UAA.US,D,20100629,000000,4.4288,4.4288,4.145,4.1988,7013792,0
+UAA.US,D,20100630,000000,4.2138,4.3088,4.1275,4.1412,4409480,0
+UAA.US,D,20100701,000000,4.1262,4.2362,3.9538,4.1862,5736456,0
+UAA.US,D,20100702,000000,4.2138,4.2312,4.0662,4.0862,2855888,0
+UAA.US,D,20100706,000000,4.1988,4.2925,4.0138,4.0638,3959992,0
+UAA.US,D,20100707,000000,4.1038,4.3463,4.0662,4.3262,5241488,0
+UAA.US,D,20100708,000000,4.395,4.425,4.3125,4.425,6695168,0
+UAA.US,D,20100709,000000,4.4088,4.4938,4.3788,4.4887,5928800,0
+UAA.US,D,20100712,000000,4.4562,4.555,4.4425,4.4912,4796672,0
+UAA.US,D,20100713,000000,4.5588,4.5612,4.4,4.5188,7008392,0
+UAA.US,D,20100714,000000,4.4838,4.5425,4.365,4.4188,5066352,0
+UAA.US,D,20100715,000000,4.4,4.4412,4.3225,4.4325,4210592,0
+UAA.US,D,20100716,000000,4.405,4.4088,4.155,4.1662,7012984,0
+UAA.US,D,20100719,000000,4.2488,4.25,4.08,4.1512,3298184,0
+UAA.US,D,20100720,000000,4.0888,4.255,4.0338,4.19,5601008,0
+UAA.US,D,20100721,000000,4.2362,4.33,4.15,4.2875,6422944,0
+UAA.US,D,20100722,000000,4.3738,4.65,4.355,4.625,11357224,0
+UAA.US,D,20100723,000000,4.5888,4.6888,4.5638,4.6775,4689144,0
+UAA.US,D,20100726,000000,4.6912,4.8025,4.6912,4.779,10112432,0
+UAA.US,D,20100727,000000,4.964,5,4.685,4.7412,14808056,0
+UAA.US,D,20100728,000000,4.7175,4.776,4.6275,4.6375,5411264,0
+UAA.US,D,20100729,000000,4.7038,4.751,4.5625,4.6788,4393000,0
+UAA.US,D,20100730,000000,4.5938,4.764,4.5738,4.695,4271592,0
+UAA.US,D,20100802,000000,4.789,4.836,4.7088,4.779,5476328,0
+UAA.US,D,20100803,000000,4.759,4.761,4.5963,4.6712,5066208,0
+UAA.US,D,20100804,000000,4.6662,4.779,4.6475,4.751,3363048,0
+UAA.US,D,20100805,000000,4.7125,4.75,4.6675,4.6775,4069960,0
+UAA.US,D,20100806,000000,4.5875,4.6788,4.5712,4.6588,5111904,0
+UAA.US,D,20100809,000000,4.7125,4.75,4.6475,4.735,4733496,0
+UAA.US,D,20100810,000000,4.6688,4.75,4.6363,4.7088,3457056,0
+UAA.US,D,20100811,000000,4.6075,4.6575,4.55,4.5638,5464344,0
+UAA.US,D,20100812,000000,4.5612,4.5912,4.4112,4.5612,3165432,0
+UAA.US,D,20100813,000000,4.5275,4.62,4.4838,4.4862,2986512,0
+UAA.US,D,20100816,000000,4.4525,4.4862,4.3988,4.4338,7096248,0
+UAA.US,D,20100817,000000,4.4988,4.6512,4.4688,4.575,6520800,0
+UAA.US,D,20100818,000000,4.5825,4.75,4.5325,4.7062,5710600,0
+UAA.US,D,20100819,000000,4.6838,4.7062,4.525,4.5388,6167824,0
+UAA.US,D,20100820,000000,4.53,4.6212,4.4488,4.5975,3536064,0
+UAA.US,D,20100823,000000,4.6462,4.6938,4.515,4.5462,3006880,0
+UAA.US,D,20100824,000000,4.4675,4.5475,4.3538,4.4488,3657208,0
+UAA.US,D,20100825,000000,4.3912,4.5788,4.375,4.5625,3929248,0
+UAA.US,D,20100826,000000,4.5963,4.6112,4.3525,4.365,4703856,0
+UAA.US,D,20100827,000000,4.4225,4.5538,4.275,4.525,7407072,0
+UAA.US,D,20100830,000000,4.49,4.5812,4.355,4.3688,4278552,0
+UAA.US,D,20100831,000000,4.35,4.5,4.29,4.4838,6494104,0
+UAA.US,D,20100901,000000,4.595,4.7362,4.5675,4.5925,6532048,0
+UAA.US,D,20100902,000000,4.5888,4.6875,4.5762,4.655,4142624,0
+UAA.US,D,20100903,000000,4.7262,4.81,4.68,4.794,4422208,0
+UAA.US,D,20100907,000000,4.784,4.924,4.74,4.795,7247920,0
+UAA.US,D,20100908,000000,4.801,4.95,4.801,4.87,5900376,0
+UAA.US,D,20100909,000000,4.989,5.0475,4.8825,4.95,7291112,0
+UAA.US,D,20100910,000000,4.98,5.0875,4.98,4.986,5270752,0
+UAA.US,D,20100913,000000,5.0475,5.125,5.011,5.114,7404264,0
+UAA.US,D,20100914,000000,5.125,5.3225,5.0925,5.276,13383352,0
+UAA.US,D,20100915,000000,5.269,5.5175,5.251,5.32,10555384,0
+UAA.US,D,20100916,000000,5.29,5.524,5.28,5.509,7300056,0
+UAA.US,D,20100917,000000,5.506,5.545,5.4575,5.521,9761680,0
+UAA.US,D,20100920,000000,5.561,5.6625,5.5025,5.654,5586592,0
+UAA.US,D,20100921,000000,5.67,5.68,5.569,5.635,6012872,0
+UAA.US,D,20100922,000000,5.594,5.66,5.464,5.5,6755296,0
+UAA.US,D,20100923,000000,5.426,5.6475,5.361,5.549,6287472,0
+UAA.US,D,20100924,000000,5.656,5.7625,5.5975,5.615,6207992,0
+UAA.US,D,20100927,000000,5.62,5.704,5.5875,5.6525,2941584,0
+UAA.US,D,20100928,000000,5.684,5.75,5.586,5.684,6323008,0
+UAA.US,D,20100929,000000,5.675,5.756,5.664,5.6875,4031832,0
+UAA.US,D,20100930,000000,5.734,5.75,5.57,5.63,4446248,0
+UAA.US,D,20101001,000000,5.6575,5.73,5.535,5.631,4165168,0
+UAA.US,D,20101004,000000,5.6225,5.7,5.5275,5.605,4243712,0
+UAA.US,D,20101005,000000,5.686,5.875,5.6075,5.639,14557712,0
+UAA.US,D,20101006,000000,5.625,5.656,5.509,5.556,5572456,0
+UAA.US,D,20101007,000000,5.5825,5.656,5.524,5.574,4228256,0
+UAA.US,D,20101008,000000,5.6,5.8525,5.596,5.7775,6872040,0
+UAA.US,D,20101011,000000,5.789,5.845,5.729,5.74,3343960,0
+UAA.US,D,20101012,000000,5.705,5.8425,5.664,5.8,4715136,0
+UAA.US,D,20101013,000000,5.8325,6,5.824,5.849,6511656,0
+UAA.US,D,20101014,000000,5.844,5.9375,5.736,5.785,4644600,0
+UAA.US,D,20101015,000000,5.851,5.854,5.6875,5.7025,6816456,0
+UAA.US,D,20101018,000000,5.7675,5.785,5.7025,5.779,3187136,0
+UAA.US,D,20101019,000000,5.689,5.746,5.5575,5.61,4841176,0
+UAA.US,D,20101020,000000,5.6375,5.7125,5.57,5.664,2981648,0
+UAA.US,D,20101021,000000,5.701,5.9725,5.586,5.676,4610584,0
+UAA.US,D,20101022,000000,5.769,5.896,5.714,5.884,4794720,0
+UAA.US,D,20101025,000000,5.9225,6.074,5.891,5.989,7976320,0
+UAA.US,D,20101026,000000,5.67,6.061,5.594,5.9975,16339936,0
+UAA.US,D,20101027,000000,5.976,5.9875,5.781,5.85,7516432,0
+UAA.US,D,20101028,000000,5.9275,6.009,5.765,5.87,5429432,0
+UAA.US,D,20101029,000000,5.8575,5.896,5.791,5.835,3433288,0
+UAA.US,D,20101101,000000,5.869,5.936,5.781,5.8125,3649808,0
+UAA.US,D,20101102,000000,5.851,5.924,5.7675,5.85,4520544,0
+UAA.US,D,20101103,000000,5.875,5.924,5.731,5.804,4280624,0
+UAA.US,D,20101104,000000,5.894,6.071,5.875,6.061,6841040,0
+UAA.US,D,20101105,000000,6.074,6.3625,6.071,6.2825,7754144,0
+UAA.US,D,20101108,000000,6.289,6.499,6.2625,6.47,6905320,0
+UAA.US,D,20101109,000000,6.485,6.499,6.374,6.4075,5098504,0
+UAA.US,D,20101110,000000,6.395,6.485,6.3275,6.481,4112672,0
+UAA.US,D,20101111,000000,6.4025,6.5375,6.3775,6.496,3941336,0
+UAA.US,D,20101112,000000,6.3975,6.491,6.284,6.319,3331296,0
+UAA.US,D,20101115,000000,6.336,6.386,6.199,6.214,3697592,0
+UAA.US,D,20101116,000000,6.225,6.424,6.1325,6.25,5795984,0
+UAA.US,D,20101117,000000,6.27,6.4575,6.251,6.364,5883456,0
+UAA.US,D,20101118,000000,6.461,6.5525,6.456,6.495,4857448,0
+UAA.US,D,20101119,000000,6.4625,6.8375,6.461,6.781,6708720,0
+UAA.US,D,20101122,000000,6.875,6.886,6.736,6.874,8367648,0
+UAA.US,D,20101123,000000,6.8175,6.976,6.765,6.94,5298048,0
+UAA.US,D,20101124,000000,7,7.1425,7,7.0725,7585408,0
+UAA.US,D,20101126,000000,7.1525,7.1525,6.9825,7.0625,1893072,0
+UAA.US,D,20101129,000000,7.0325,7.0575,6.9375,7.004,7835784,0
+UAA.US,D,20101130,000000,6.9525,7.336,6.9525,7.216,7066744,0
+UAA.US,D,20101201,000000,7.3125,7.385,7.221,7.2375,5212736,0
+UAA.US,D,20101202,000000,7.2625,7.324,7.144,7.261,3822072,0
+UAA.US,D,20101203,000000,7.196,7.399,7.174,7.379,4172400,0
+UAA.US,D,20101206,000000,7.436,7.45,7.3075,7.444,3229216,0
+UAA.US,D,20101207,000000,7.514,7.515,7.324,7.34,5567360,0
+UAA.US,D,20101208,000000,7.3325,7.416,7.2625,7.336,2148624,0
+UAA.US,D,20101209,000000,7.3175,7.394,7.261,7.376,5516864,0
+UAA.US,D,20101210,000000,7.384,7.511,7.371,7.501,5013656,0
+UAA.US,D,20101213,000000,7.425,7.5175,7.4225,7.464,7089072,0
+UAA.US,D,20101214,000000,7.469,7.48,7.0825,7.094,10946664,0
+UAA.US,D,20101215,000000,6.775,7.081,6.7,6.8475,19636600,0
+UAA.US,D,20101216,000000,6.846,7.056,6.8325,7.014,6283672,0
+UAA.US,D,20101217,000000,7.0375,7.186,6.994,7.16,5715448,0
+UAA.US,D,20101220,000000,7.2325,7.3025,7.074,7.154,3964952,0
+UAA.US,D,20101221,000000,7.1825,7.1875,7.111,7.175,3264944,0
+UAA.US,D,20101222,000000,7.121,7.156,6.73,6.811,8010488,0
+UAA.US,D,20101223,000000,6.815,6.924,6.814,6.856,3072776,0
+UAA.US,D,20101227,000000,6.84,6.856,6.7275,6.8125,2144896,0
+UAA.US,D,20101228,000000,6.8025,6.834,6.67,6.684,3303344,0
+UAA.US,D,20101229,000000,6.71,6.8625,6.7075,6.825,3224984,0
+UAA.US,D,20101230,000000,6.829,6.9375,6.8275,6.8925,2317312,0
+UAA.US,D,20101231,000000,6.869,6.919,6.825,6.855,3304264,0
+UAA.US,D,20110103,000000,6.8725,7.025,6.8125,6.946,6912728,0
+UAA.US,D,20110104,000000,6.965,7.014,6.74,6.831,4910456,0
+UAA.US,D,20110105,000000,6.821,6.9925,6.79,6.9425,3427864,0
+UAA.US,D,20110106,000000,6.969,6.9825,6.784,6.83,3564904,0
+UAA.US,D,20110107,000000,6.831,6.85,6.595,6.694,4657056,0
+UAA.US,D,20110110,000000,6.651,6.9525,6.5825,6.9025,4218528,0
+UAA.US,D,20110111,000000,6.989,7,6.769,6.799,3057264,0
+UAA.US,D,20110112,000000,6.874,6.945,6.8475,6.8775,2152168,0
+UAA.US,D,20110113,000000,6.8975,6.9375,6.856,6.934,2528360,0
+UAA.US,D,20110114,000000,6.925,7.044,6.914,7.0375,2232424,0
+UAA.US,D,20110118,000000,7.0375,7.104,6.97,7.104,3904264,0
+UAA.US,D,20110119,000000,7.1125,7.124,6.8825,6.901,4459288,0
+UAA.US,D,20110120,000000,6.875,6.951,6.75,6.761,4646400,0
+UAA.US,D,20110121,000000,6.795,6.824,6.634,6.659,5355992,0
+UAA.US,D,20110124,000000,6.744,6.919,6.6525,6.69,10422608,0
+UAA.US,D,20110125,000000,6.6925,6.714,6.471,6.625,8933848,0
+UAA.US,D,20110126,000000,6.635,6.766,6.566,6.735,6555224,0
+UAA.US,D,20110127,000000,7.0175,7.494,6.9775,7.474,25632648,0
+UAA.US,D,20110128,000000,7.486,7.6225,7.3825,7.469,8413544,0
+UAA.US,D,20110131,000000,7.485,7.545,7.406,7.4825,7510056,0
+UAA.US,D,20110201,000000,7.514,7.5575,7.441,7.5225,7879256,0
+UAA.US,D,20110202,000000,7.5075,7.585,7.4175,7.426,5837592,0
+UAA.US,D,20110203,000000,7.43,7.6025,7.4275,7.5325,6378136,0
+UAA.US,D,20110204,000000,7.521,8.119,7.476,7.9625,11636616,0
+UAA.US,D,20110207,000000,7.9625,8.194,7.916,8.189,9435232,0
+UAA.US,D,20110208,000000,8.1625,8.399,8.131,8.374,8383584,0
+UAA.US,D,20110209,000000,8.339,8.581,8.3025,8.309,7667400,0
+UAA.US,D,20110210,000000,8.2875,8.654,8.2425,8.64,8251472,0
+UAA.US,D,20110211,000000,8.625,8.746,8.564,8.726,4505984,0
+UAA.US,D,20110214,000000,8.731,8.804,8.604,8.62,6751376,0
+UAA.US,D,20110215,000000,8.4625,8.59,8.354,8.4175,6013072,0
+UAA.US,D,20110216,000000,8.4325,8.534,8.354,8.471,4323520,0
+UAA.US,D,20110218,000000,8.449,8.525,8.3625,8.48,2572592,0
+UAA.US,D,20110222,000000,8.35,8.566,8.2625,8.269,4223648,0
+UAA.US,D,20110223,000000,8.25,8.3075,7.785,8.031,8088984,0
+UAA.US,D,20110224,000000,8,8.1585,7.924,8.07,5130736,0
+UAA.US,D,20110225,000000,8.109,8.384,8.105,8.2525,5330624,0
+UAA.US,D,20110228,000000,8.2975,8.326,8.1175,8.279,3609488,0
+UAA.US,D,20110301,000000,8.285,8.2975,7.976,8.059,4781592,0
+UAA.US,D,20110302,000000,8.054,8.096,7.816,7.985,4133640,0
+UAA.US,D,20110303,000000,8.0875,8.331,8.086,8.32,5710504,0
+UAA.US,D,20110304,000000,8.284,8.435,8.25,8.416,5072984,0
+UAA.US,D,20110307,000000,8.43,8.656,8.219,8.4825,10856360,0
+UAA.US,D,20110308,000000,8.5025,8.836,8.489,8.686,9174528,0
+UAA.US,D,20110309,000000,8.625,8.774,8.5125,8.606,4104712,0
+UAA.US,D,20110310,000000,8.5,8.59,8.396,8.461,4242128,0
+UAA.US,D,20110311,000000,8.45,8.721,8.37,8.681,5053776,0
+UAA.US,D,20110314,000000,8.566,8.6425,8.4175,8.534,4404144,0
+UAA.US,D,20110315,000000,8.25,8.53,8.194,8.44,4942128,0
+UAA.US,D,20110316,000000,8.4025,8.591,8.279,8.3925,4438160,0
+UAA.US,D,20110317,000000,8.531,8.551,8.3,8.385,3301464,0
+UAA.US,D,20110318,000000,8.1675,8.255,7.876,7.914,15443032,0
+UAA.US,D,20110321,000000,8.029,8.229,8.004,8.189,5111080,0
+UAA.US,D,20110322,000000,8.186,8.206,8.004,8.024,3809544,0
+UAA.US,D,20110323,000000,7.986,8.1625,7.9125,8.115,3727536,0
+UAA.US,D,20110324,000000,8.1525,8.235,8.086,8.156,3587792,0
+UAA.US,D,20110325,000000,8.191,8.3875,8.1325,8.224,3962152,0
+UAA.US,D,20110328,000000,8.235,8.336,8.076,8.139,3984568,0
+UAA.US,D,20110329,000000,8.075,8.596,7.964,8.54,9295896,0
+UAA.US,D,20110330,000000,8.5925,8.82,8.5625,8.629,6475648,0
+UAA.US,D,20110331,000000,8.641,8.6875,8.4575,8.506,5211112,0
+UAA.US,D,20110401,000000,8.54,9.265,8.5075,9.154,15992448,0
+UAA.US,D,20110404,000000,9.306,9.375,9.11,9.319,9254752,0
+UAA.US,D,20110405,000000,9.341,9.606,9.3125,9.506,6912432,0
+UAA.US,D,20110406,000000,9.545,9.582,9.13,9.2375,7158608,0
+UAA.US,D,20110407,000000,9.239,9.36,9.0625,9.1375,5340272,0
+UAA.US,D,20110408,000000,9.165,9.2375,8.895,8.925,6124768,0
+UAA.US,D,20110411,000000,8.935,9.286,8.935,9.161,7109688,0
+UAA.US,D,20110412,000000,9.034,9.375,8.9825,9.246,7896200,0
+UAA.US,D,20110413,000000,9.304,9.386,9.1625,9.37,4915144,0
+UAA.US,D,20110414,000000,9.276,9.354,9.096,9.176,5559752,0
+UAA.US,D,20110415,000000,9.1875,9.3,9.141,9.234,3371712,0
+UAA.US,D,20110418,000000,9.1,9.325,8.9425,9.264,5149440,0
+UAA.US,D,20110419,000000,9.276,9.746,9.2625,9.725,10852032,0
+UAA.US,D,20110420,000000,9.866,9.949,9.726,9.806,8253152,0
+UAA.US,D,20110421,000000,9.865,9.9,9.695,9.816,3189456,0
+UAA.US,D,20110425,000000,9.986,10,9.71,9.809,6913928,0
+UAA.US,D,20110426,000000,9.3625,9.431,8.67,8.705,36852712,0
+UAA.US,D,20110427,000000,8.75,8.8,8.524,8.756,13842176,0
+UAA.US,D,20110428,000000,8.75,9.03,8.69,8.78,11573088,0
+UAA.US,D,20110429,000000,8.7875,8.7875,8.445,8.5575,12137256,0
+UAA.US,D,20110502,000000,8.561,8.574,8.1625,8.35,13780480,0
+UAA.US,D,20110503,000000,8.2875,8.3425,8.059,8.094,10071104,0
+UAA.US,D,20110504,000000,8.094,8.184,7.864,8.165,11733584,0
+UAA.US,D,20110505,000000,8.0925,8.271,7.975,8.144,9878472,0
+UAA.US,D,20110506,000000,8.241,8.406,8.11,8.25,10285776,0
+UAA.US,D,20110509,000000,8.25,8.346,8.1925,8.211,7202184,0
+UAA.US,D,20110510,000000,8.22,8.444,8.191,8.425,8424208,0
+UAA.US,D,20110511,000000,8.389,8.615,8.385,8.591,12060144,0
+UAA.US,D,20110512,000000,8.534,8.656,8.47,8.5075,7936224,0
+UAA.US,D,20110513,000000,8.539,8.5775,8.2925,8.365,6660072,0
+UAA.US,D,20110516,000000,8.286,8.3575,8.0525,8.0915,7337592,0
+UAA.US,D,20110517,000000,8.064,8.106,7.695,8.011,15143744,0
+UAA.US,D,20110518,000000,8.226,8.454,8.189,8.389,12927368,0
+UAA.US,D,20110519,000000,8.436,8.469,8.2375,8.361,6332008,0
+UAA.US,D,20110520,000000,8.369,8.424,8.0475,8.179,8041504,0
+UAA.US,D,20110523,000000,8.064,8.186,8,8.125,5737128,0
+UAA.US,D,20110524,000000,8.1275,8.1715,8.0075,8.025,4278128,0
+UAA.US,D,20110525,000000,7.981,8.069,7.8275,8.006,7676560,0
+UAA.US,D,20110526,000000,7.915,8.209,7.915,8.2025,6949016,0
+UAA.US,D,20110527,000000,8.221,8.294,8.141,8.174,3492592,0
+UAA.US,D,20110531,000000,8.24,8.2825,8.029,8.1475,5662576,0
+UAA.US,D,20110601,000000,8.13,8.3875,8.13,8.329,11646944,0
+UAA.US,D,20110602,000000,8.329,8.481,8.1825,8.27,9020360,0
+UAA.US,D,20110603,000000,8.175,8.624,8.1625,8.32,8650512,0
+UAA.US,D,20110606,000000,8.314,8.36,8.111,8.141,5402384,0
+UAA.US,D,20110607,000000,8.1575,8.2675,8.076,8.0825,5535384,0
+UAA.US,D,20110608,000000,8.065,8.07,7.7875,7.814,8671904,0
+UAA.US,D,20110609,000000,7.8325,8.186,7.761,8.1585,14790152,0
+UAA.US,D,20110610,000000,8.281,8.384,7.9975,8.015,11795504,0
+UAA.US,D,20110613,000000,8.254,8.5625,8.156,8.496,17322744,0
+UAA.US,D,20110614,000000,8.61,8.7375,8.576,8.71,12933560,0
+UAA.US,D,20110615,000000,8.6125,8.699,8.465,8.509,8553944,0
+UAA.US,D,20110616,000000,8.4975,8.6175,8.371,8.5025,10719328,0
+UAA.US,D,20110617,000000,8.699,8.729,8.3925,8.509,15341992,0
+UAA.US,D,20110620,000000,8.5075,9.009,8.455,8.984,12271800,0
+UAA.US,D,20110621,000000,9.044,9.336,9.001,9.2025,16122128,0
+UAA.US,D,20110622,000000,9.181,9.3625,9.021,9.035,7849560,0
+UAA.US,D,20110623,000000,8.89,9.211,8.801,9.2025,9274872,0
+UAA.US,D,20110624,000000,9.174,9.346,9.0575,9.296,33003984,0
+UAA.US,D,20110627,000000,9.29,9.406,9.1875,9.2875,10761448,0
+UAA.US,D,20110628,000000,9.519,9.71,9.481,9.7,9657792,0
+UAA.US,D,20110629,000000,9.72,9.894,9.572,9.636,10446096,0
+UAA.US,D,20110630,000000,9.638,9.748,9.622,9.664,5377712,0
+UAA.US,D,20110701,000000,9.709,9.954,9.625,9.904,7304664,0
+UAA.US,D,20110705,000000,9.799,10.181,9.706,10.155,12233800,0
+UAA.US,D,20110706,000000,10.12,10.15,9.878,9.964,14187488,0
+UAA.US,D,20110707,000000,10.032,10.19,9.938,9.948,10637336,0
+UAA.US,D,20110708,000000,9.781,9.968,9.675,9.944,6718424,0
+UAA.US,D,20110711,000000,9.834,9.995,9.605,9.65,7588352,0
+UAA.US,D,20110712,000000,9.639,9.892,9.594,9.775,7875832,0
+UAA.US,D,20110713,000000,9.815,10.088,9.8,9.916,6465232,0
+UAA.US,D,20110714,000000,9.938,9.981,9.734,9.782,5210056,0
+UAA.US,D,20110715,000000,9.822,9.838,9.64,9.741,4549744,0
+UAA.US,D,20110718,000000,9.664,9.794,9.635,9.71,3550664,0
+UAA.US,D,20110719,000000,9.809,10.332,9.779,10.3,12284584,0
+UAA.US,D,20110720,000000,10.285,10.305,10.1,10.149,6528176,0
+UAA.US,D,20110721,000000,10.209,10.369,10.036,10.052,10468016,0
+UAA.US,D,20110722,000000,10.066,10.116,9.902,9.959,11931224,0
+UAA.US,D,20110725,000000,9.881,9.962,9.719,9.824,13101344,0
+UAA.US,D,20110726,000000,9.849,10.271,9.3375,9.431,38246824,0
+UAA.US,D,20110727,000000,9.37,9.454,8.9925,9.006,12422112,0
+UAA.US,D,20110728,000000,8.969,9.474,8.9,9.3125,15198696,0
+UAA.US,D,20110729,000000,9.1375,9.349,9.04,9.176,9786264,0
+UAA.US,D,20110801,000000,9.366,9.4575,9.025,9.109,8469440,0
+UAA.US,D,20110802,000000,8.9925,9.206,8.621,8.6475,10981992,0
+UAA.US,D,20110803,000000,8.554,8.794,8.2575,8.766,16775992,0
+UAA.US,D,20110804,000000,8.644,8.66,8.016,8.099,14627664,0
+UAA.US,D,20110805,000000,8.254,8.346,7.581,7.83,20993664,0
+UAA.US,D,20110808,000000,7.439,7.636,6.796,6.991,22619936,0
+UAA.US,D,20110809,000000,7.276,7.675,6.936,7.66,15816280,0
+UAA.US,D,20110810,000000,7.676,7.861,7.369,7.385,10929696,0
+UAA.US,D,20110811,000000,7.465,7.994,7.3225,7.8675,10063520,0
+UAA.US,D,20110812,000000,7.946,8.051,7.841,7.966,6709848,0
+UAA.US,D,20110815,000000,8.191,8.254,7.9525,8.245,6691888,0
+UAA.US,D,20110816,000000,8.1165,8.179,7.855,7.93,10124656,0
+UAA.US,D,20110817,000000,8.006,8.0885,7.3175,7.3925,14255680,0
+UAA.US,D,20110818,000000,7.154,7.1675,6.83,6.979,21791648,0
+UAA.US,D,20110819,000000,6.8775,7.2625,6.5775,6.5975,11928512,0
+UAA.US,D,20110822,000000,6.9,7.156,6.8425,6.999,12984000,0
+UAA.US,D,20110823,000000,7.12,7.926,6.991,7.829,19810176,0
+UAA.US,D,20110824,000000,7.829,7.96,7.686,7.865,8994480,0
+UAA.US,D,20110825,000000,7.89,7.965,7.4375,7.451,10408344,0
+UAA.US,D,20110826,000000,7.404,8.46,7.3375,8.4375,19539048,0
+UAA.US,D,20110829,000000,8.544,8.9,8.491,8.764,16359200,0
+UAA.US,D,20110830,000000,8.685,9.1475,8.644,9.045,15989896,0
+UAA.US,D,20110831,000000,9.1025,9.17,8.731,8.8575,13416280,0
+UAA.US,D,20110901,000000,8.825,9.07,8.674,8.716,7201744,0
+UAA.US,D,20110902,000000,8.441,8.62,8.3125,8.42,5578480,0
+UAA.US,D,20110906,000000,8.069,8.556,8.055,8.499,8177224,0
+UAA.US,D,20110907,000000,8.7375,8.9025,8.521,8.895,9260656,0
+UAA.US,D,20110908,000000,8.756,9.101,8.711,8.846,11810000,0
+UAA.US,D,20110909,000000,8.73,8.7375,8.26,8.4425,10710480,0
+UAA.US,D,20110912,000000,8.275,8.701,8.269,8.6725,8323368,0
+UAA.US,D,20110913,000000,8.716,8.981,8.649,8.896,6777432,0
+UAA.US,D,20110914,000000,8.935,9.55,8.775,9.405,17548384,0
+UAA.US,D,20110915,000000,9.4125,9.662,9.214,9.602,15257288,0
+UAA.US,D,20110916,000000,9.675,10.1,9.575,9.86,20978712,0
+UAA.US,D,20110919,000000,9.64,9.944,9.524,9.824,9239824,0
+UAA.US,D,20110920,000000,9.864,10.031,9.532,9.566,9038224,0
+UAA.US,D,20110921,000000,9.581,9.672,9.2075,9.21,9738576,0
+UAA.US,D,20110922,000000,8.819,8.9375,8.631,8.815,15056864,0
+UAA.US,D,20110923,000000,8.876,9.374,8.876,9.084,9370264,0
+UAA.US,D,20110926,000000,9.215,9.546,9.026,9.528,7785160,0
+UAA.US,D,20110927,000000,9.781,9.811,9.3475,9.4425,11044200,0
+UAA.US,D,20110928,000000,9.465,9.504,9.11,9.131,6234136,0
+UAA.US,D,20110929,000000,9.331,9.349,8.3075,8.8125,10993616,0
+UAA.US,D,20110930,000000,8.651,8.801,8.2975,8.301,8713176,0
+UAA.US,D,20111003,000000,8.175,8.474,7.89,8.071,9403272,0
+UAA.US,D,20111004,000000,7.925,8.55,7.8125,8.5075,13637872,0
+UAA.US,D,20111005,000000,8.4625,8.7,8.335,8.656,9598632,0
+UAA.US,D,20111006,000000,8.6625,9.0675,8.625,9.0325,7143960,0
+UAA.US,D,20111007,000000,9.031,9.174,8.696,8.745,7934976,0
+UAA.US,D,20111010,000000,9.041,9.361,8.99,9.306,6468504,0
+UAA.US,D,20111011,000000,9.279,9.525,9.159,9.409,7399160,0
+UAA.US,D,20111012,000000,9.4825,9.695,9.239,9.281,10851416,0
+UAA.US,D,20111013,000000,9.2275,9.419,9.1,9.1875,7829896,0
+UAA.US,D,20111014,000000,9.3525,9.4,9.161,9.33,6338360,0
+UAA.US,D,20111017,000000,9.3775,9.56,8.974,9.06,6135496,0
+UAA.US,D,20111018,000000,9.009,9.2375,8.654,9.151,7507912,0
+UAA.US,D,20111019,000000,9.09,9.206,8.885,8.911,5111016,0
+UAA.US,D,20111020,000000,8.9275,9.031,8.75,8.959,4283168,0
+UAA.US,D,20111021,000000,9.096,9.2475,9.0325,9.139,8579024,0
+UAA.US,D,20111024,000000,9.2625,9.698,9.14,9.541,16333448,0
+UAA.US,D,20111025,000000,9.281,10.434,9.2575,10.019,47403936,0
+UAA.US,D,20111026,000000,10.152,10.461,9.94,10.361,23020552,0
+UAA.US,D,20111027,000000,10.625,10.769,10.391,10.75,16209360,0
+UAA.US,D,20111028,000000,10.616,10.75,10.462,10.729,9399840,0
+UAA.US,D,20111031,000000,10.594,10.925,10.512,10.551,10103160,0
+UAA.US,D,20111101,000000,10.15,10.46,10.082,10.256,10254720,0
+UAA.US,D,20111102,000000,10.542,10.721,10.268,10.475,10677072,0
+UAA.US,D,20111103,000000,10.432,10.75,10.292,10.72,9731328,0
+UAA.US,D,20111104,000000,10.69,10.719,10.426,10.538,6313496,0
+UAA.US,D,20111107,000000,10.532,10.7,10.285,10.438,5073184,0
+UAA.US,D,20111108,000000,10.549,10.6,10.125,10.471,7277280,0
+UAA.US,D,20111109,000000,10.188,10.365,10.031,10.111,6555848,0
+UAA.US,D,20111110,000000,10.224,10.246,9.926,10.13,5282688,0
+UAA.US,D,20111111,000000,10.264,10.499,10.169,10.488,5203064,0
+UAA.US,D,20111114,000000,10.522,10.636,10.344,10.369,4084728,0
+UAA.US,D,20111115,000000,10.289,10.476,10.188,10.41,6368144,0
+UAA.US,D,20111116,000000,10.289,10.428,10.054,10.106,4350528,0
+UAA.US,D,20111117,000000,10.121,10.199,9.624,9.825,9565928,0
+UAA.US,D,20111118,000000,9.886,9.924,9.485,9.611,7014800,0
+UAA.US,D,20111121,000000,9.325,9.596,9.194,9.461,9743312,0
+UAA.US,D,20111122,000000,9.436,9.599,9.3525,9.3825,7483048,0
+UAA.US,D,20111123,000000,9.2875,9.625,9.266,9.554,7860656,0
+UAA.US,D,20111125,000000,9.509,9.586,9.2725,9.336,3958016,0
+UAA.US,D,20111128,000000,9.684,9.962,9.642,9.951,8103096,0
+UAA.US,D,20111129,000000,9.944,9.984,9.7,9.789,10663704,0
+UAA.US,D,20111130,000000,10.17,10.375,9.93,10.166,18121360,0
+UAA.US,D,20111201,000000,9.988,10.299,9.875,10.232,7170912,0
+UAA.US,D,20111202,000000,10.304,10.608,10.206,10.23,7156192,0
+UAA.US,D,20111205,000000,10.392,10.518,10.324,10.506,5629944,0
+UAA.US,D,20111206,000000,10.486,10.486,10.266,10.329,5280752,0
+UAA.US,D,20111207,000000,10.25,10.354,10.065,10.278,5073520,0
+UAA.US,D,20111208,000000,10.185,10.33,9.93,9.988,4978216,0
+UAA.US,D,20111209,000000,10.034,10.369,9.931,10.338,5814232,0
+UAA.US,D,20111212,000000,10.181,10.181,9.604,9.89,13076584,0
+UAA.US,D,20111213,000000,10.008,10.022,9.1775,9.31,16227472,0
+UAA.US,D,20111214,000000,9.275,9.3875,9.0625,9.249,10727632,0
+UAA.US,D,20111215,000000,9.4975,9.4975,9.029,9.266,10968568,0
+UAA.US,D,20111216,000000,9.369,9.409,9.23,9.266,7493520,0
+UAA.US,D,20111219,000000,9.3125,9.3625,8.975,9.004,4809344,0
+UAA.US,D,20111220,000000,9.201,9.2975,9.019,9.0425,7754088,0
+UAA.US,D,20111221,000000,9.056,9.0925,8.711,8.89,9880064,0
+UAA.US,D,20111222,000000,8.944,8.985,8.75,8.824,7054592,0
+UAA.US,D,20111223,000000,8.815,9.174,8.805,9.1475,5727936,0
+UAA.US,D,20111227,000000,9.135,9.3825,9.036,9.2125,5989952,0
+UAA.US,D,20111228,000000,9.186,9.229,8.9875,9.069,4834400,0
+UAA.US,D,20111229,000000,9.056,9.115,8.8875,8.98,5334944,0
+UAA.US,D,20111230,000000,8.9825,9.17,8.9375,8.975,4115384,0
+UAA.US,D,20120103,000000,9.234,9.375,9.001,9.0225,7127288,0
+UAA.US,D,20120104,000000,9.0125,9.171,8.93,9.0825,8602208,0
+UAA.US,D,20120105,000000,9.039,9.1575,8.7825,9.156,10757816,0
+UAA.US,D,20120106,000000,9.155,9.365,9.08,9.269,8213968,0
+UAA.US,D,20120109,000000,9.289,9.391,9.121,9.296,8222224,0
+UAA.US,D,20120110,000000,9.441,9.4625,9.255,9.394,8083424,0
+UAA.US,D,20120111,000000,9.3675,9.48,9.316,9.47,6411880,0
+UAA.US,D,20120112,000000,9.541,9.734,9.454,9.708,12466672,0
+UAA.US,D,20120113,000000,9.646,9.802,9.581,9.646,7448432,0
+UAA.US,D,20120117,000000,9.72,9.829,9.491,9.534,8023928,0
+UAA.US,D,20120118,000000,9.205,9.2875,8.97,9.155,21868792,0
+UAA.US,D,20120119,000000,9.206,9.29,8.9875,9.1175,16294120,0
+UAA.US,D,20120120,000000,9.0775,9.246,9.049,9.2025,7675016,0
+UAA.US,D,20120123,000000,9.3075,9.612,9.3,9.471,12131336,0
+UAA.US,D,20120124,000000,9.409,9.592,9.351,9.55,11839232,0
+UAA.US,D,20120125,000000,9.542,9.731,9.475,9.686,16336112,0
+UAA.US,D,20120126,000000,9.515,9.658,9.07,9.175,41981336,0
+UAA.US,D,20120127,000000,9.1275,9.686,9.095,9.615,16979328,0
+UAA.US,D,20120130,000000,9.4725,9.694,9.381,9.632,8978304,0
+UAA.US,D,20120131,000000,9.815,10.055,9.77,9.952,18971752,0
+UAA.US,D,20120201,000000,9.996,10.018,9.785,9.805,12275248,0
+UAA.US,D,20120202,000000,9.816,9.875,9.64,9.698,9993432,0
+UAA.US,D,20120203,000000,9.812,10.068,9.769,10.058,9277600,0
+UAA.US,D,20120206,000000,9.976,10.176,9.938,10.1,6472864,0
+UAA.US,D,20120207,000000,10.1,10.169,9.969,10.129,6161688,0
+UAA.US,D,20120208,000000,10.198,10.421,10.074,10.2,11184232,0
+UAA.US,D,20120209,000000,10.211,10.356,10.109,10.352,7905744,0
+UAA.US,D,20120210,000000,10.225,10.305,10.156,10.256,8035464,0
+UAA.US,D,20120213,000000,10.336,10.348,10.156,10.31,5008336,0
+UAA.US,D,20120214,000000,10.279,10.594,10.241,10.594,10365352,0
+UAA.US,D,20120215,000000,10.538,10.859,10.452,10.506,16507904,0
+UAA.US,D,20120216,000000,10.506,10.72,10.454,10.704,9548280,0
+UAA.US,D,20120217,000000,10.696,10.809,10.568,10.609,6495328,0
+UAA.US,D,20120221,000000,10.512,10.572,10.264,10.315,5001520,0
+UAA.US,D,20120222,000000,10.276,10.436,10.276,10.351,4324688,0
+UAA.US,D,20120223,000000,10.361,10.464,10.276,10.3,3760336,0
+UAA.US,D,20120224,000000,10.602,10.788,10.43,10.729,11319328,0
+UAA.US,D,20120227,000000,10.661,10.971,10.531,10.895,11576112,0
+UAA.US,D,20120228,000000,10.941,11.112,10.771,10.965,9706688,0
+UAA.US,D,20120229,000000,11.166,11.235,10.999,11.155,11521112,0
+UAA.US,D,20120301,000000,11.188,11.536,11.156,11.515,11073976,0
+UAA.US,D,20120302,000000,11.511,11.578,11.395,11.528,7838824,0
+UAA.US,D,20120305,000000,11.519,11.64,11.455,11.49,6799968,0
+UAA.US,D,20120306,000000,11.32,11.334,11,11.105,10029912,0
+UAA.US,D,20120307,000000,11.149,11.452,11.139,11.378,5925424,0
+UAA.US,D,20120308,000000,11.508,11.67,11.455,11.606,7015272,0
+UAA.US,D,20120309,000000,11.6,11.931,11.562,11.868,7433840,0
+UAA.US,D,20120312,000000,11.649,11.978,11.51,11.919,10352768,0
+UAA.US,D,20120313,000000,11.994,12.229,11.944,12.212,9371424,0
+UAA.US,D,20120314,000000,12.175,12.388,12.149,12.196,10292168,0
+UAA.US,D,20120315,000000,12.195,12.249,11.965,12.004,8080576,0
+UAA.US,D,20120316,000000,12.041,12.041,11.73,11.789,9245976,0
+UAA.US,D,20120319,000000,11.851,12.092,11.736,11.972,4327856,0
+UAA.US,D,20120320,000000,11.901,12.115,11.889,12.072,4140328,0
+UAA.US,D,20120321,000000,12.09,12.299,12.058,12.206,5971152,0
+UAA.US,D,20120322,000000,12.121,12.324,12.074,12.218,5053144,0
+UAA.US,D,20120323,000000,12.208,12.211,11.89,12.138,4777016,0
+UAA.US,D,20120326,000000,12.225,12.419,12.209,12.37,4498176,0
+UAA.US,D,20120327,000000,12.37,12.402,12.184,12.2,3720464,0
+UAA.US,D,20120328,000000,12.2,12.222,11.809,11.985,5201792,0
+UAA.US,D,20120329,000000,11.802,11.802,11.456,11.755,10150800,0
+UAA.US,D,20120330,000000,11.858,12.008,11.672,11.75,5664320,0
+UAA.US,D,20120402,000000,11.808,12.131,11.734,12.024,6134624,0
+UAA.US,D,20120403,000000,12.038,12.28,11.998,12.261,6314688,0
+UAA.US,D,20120404,000000,11.88,12.002,11.731,11.806,8918664,0
+UAA.US,D,20120405,000000,11.805,12.041,11.805,11.938,4031800,0
+UAA.US,D,20120409,000000,11.882,11.935,11.756,11.909,4653568,0
+UAA.US,D,20120410,000000,11.888,11.93,11.456,11.531,7836312,0
+UAA.US,D,20120411,000000,11.665,11.85,11.638,11.776,4961368,0
+UAA.US,D,20120412,000000,11.764,11.901,11.711,11.885,2755216,0
+UAA.US,D,20120413,000000,11.904,12.041,11.771,12.032,4734456,0
+UAA.US,D,20120416,000000,12.125,12.206,11.86,11.885,3642432,0
+UAA.US,D,20120417,000000,11.95,12.179,11.95,12.049,5006968,0
+UAA.US,D,20120418,000000,12.016,12.208,11.894,12.128,4302072,0
+UAA.US,D,20120419,000000,12.111,12.154,11.971,12.062,8518680,0
+UAA.US,D,20120420,000000,11.872,12.858,11.766,12.691,30962160,0
+UAA.US,D,20120423,000000,12.508,12.624,12.258,12.556,15594328,0
+UAA.US,D,20120424,000000,12.569,12.592,11.848,11.918,13212784,0
+UAA.US,D,20120425,000000,12.034,12.171,11.848,12.082,8039832,0
+UAA.US,D,20120426,000000,12.134,12.238,12.001,12.199,6673800,0
+UAA.US,D,20120427,000000,12.244,12.445,12.035,12.361,8672152,0
+UAA.US,D,20120430,000000,12.342,12.428,12.2,12.242,4468624,0
+UAA.US,D,20120501,000000,12.199,12.43,12.025,12.289,7704680,0
+UAA.US,D,20120502,000000,12.185,12.721,12.175,12.639,7337976,0
+UAA.US,D,20120503,000000,12.584,12.738,12.384,12.421,6035160,0
+UAA.US,D,20120504,000000,12.291,12.366,11.95,12.066,5228440,0
+UAA.US,D,20120507,000000,12.008,12.172,11.915,12.101,5648336,0
+UAA.US,D,20120508,000000,11.982,12.045,11.169,11.585,13059144,0
+UAA.US,D,20120509,000000,11.63,11.89,11.424,11.742,12488440,0
+UAA.US,D,20120510,000000,11.819,11.906,11.611,11.734,7390112,0
+UAA.US,D,20120511,000000,11.688,11.945,11.635,11.852,6250976,0
+UAA.US,D,20120514,000000,11.748,11.871,11.605,11.758,5389400,0
+UAA.US,D,20120515,000000,11.824,11.991,11.759,11.825,7924776,0
+UAA.US,D,20120516,000000,11.831,11.946,11.688,11.841,8109376,0
+UAA.US,D,20120517,000000,11.852,11.858,11.252,11.254,9711008,0
+UAA.US,D,20120518,000000,11.254,11.536,11.075,11.125,8697048,0
+UAA.US,D,20120521,000000,11.125,11.682,11.098,11.651,5764152,0
+UAA.US,D,20120522,000000,11.682,11.899,11.639,11.795,4859376,0
+UAA.US,D,20120523,000000,11.712,11.964,11.619,11.86,7118192,0
+UAA.US,D,20120524,000000,11.856,12.258,11.816,12.161,7447008,0
+UAA.US,D,20120525,000000,12.165,12.311,12.156,12.274,4731128,0
+UAA.US,D,20120529,000000,12.438,12.612,12.362,12.595,10640192,0
+UAA.US,D,20120530,000000,12.43,12.634,12.375,12.588,4733920,0
+UAA.US,D,20120531,000000,12.555,12.62,12.318,12.592,5052672,0
+UAA.US,D,20120601,000000,12.245,12.346,11.771,11.969,8300544,0
+UAA.US,D,20120604,000000,11.969,12.236,11.851,12.164,7091840,0
+UAA.US,D,20120605,000000,12.135,12.438,12.088,12.382,4183440,0
+UAA.US,D,20120606,000000,12.48,12.695,12.425,12.67,5034240,0
+UAA.US,D,20120607,000000,12.5,12.645,12.232,12.478,7849528,0
+UAA.US,D,20120608,000000,12.459,12.915,12.39,12.914,9411744,0
+UAA.US,D,20120611,000000,13.072,13.394,12.818,12.842,13954640,0
+UAA.US,D,20120612,000000,13.016,13.28,12.83,13.229,10935528,0
+UAA.US,D,20120613,000000,13.188,13.225,12.576,12.616,9080080,0
+UAA.US,D,20120614,000000,12.601,12.871,12.514,12.71,8335568,0
+UAA.US,D,20120615,000000,12.726,13.265,12.71,13.219,9847768,0
+UAA.US,D,20120618,000000,13.136,13.306,13.006,13.26,4681800,0
+UAA.US,D,20120619,000000,13.281,13.482,13.226,13.305,5378232,0
+UAA.US,D,20120620,000000,13.278,13.354,13.096,13.148,6239888,0
+UAA.US,D,20120621,000000,12.766,12.782,12.255,12.309,19339728,0
+UAA.US,D,20120622,000000,12.412,12.5,12.208,12.47,8913104,0
+UAA.US,D,20120625,000000,12.292,12.309,11.958,12.149,5582600,0
+UAA.US,D,20120626,000000,12.204,12.369,12.064,12.074,7311600,0
+UAA.US,D,20120627,000000,12.009,12.102,11.516,11.654,10079272,0
+UAA.US,D,20120628,000000,11.591,11.635,11.125,11.314,15159800,0
+UAA.US,D,20120629,000000,11.38,11.875,11.38,11.81,21455624,0
+UAA.US,D,20120702,000000,11.672,11.672,11.278,11.472,9550088,0
+UAA.US,D,20120703,000000,11.458,11.525,11.26,11.455,4831592,0
+UAA.US,D,20120705,000000,11.555,11.912,11.458,11.735,8027720,0
+UAA.US,D,20120706,000000,11.625,11.692,11.41,11.478,7906312,0
+UAA.US,D,20120709,000000,11.472,11.61,11.385,11.538,4962208,0
+UAA.US,D,20120710,000000,11.582,11.888,11.568,11.732,8181616,0
+UAA.US,D,20120711,000000,11.73,11.732,11.29,11.368,7141172,0
+UAA.US,D,20120712,000000,11.255,11.65,11.018,11.58,8995172,0
+UAA.US,D,20120713,000000,11.698,11.95,11.692,11.85,6081488,0
+UAA.US,D,20120716,000000,11.788,11.838,11.625,11.762,6128800,0
+UAA.US,D,20120717,000000,11.922,12.332,11.918,12.16,12177376,0
+UAA.US,D,20120718,000000,12.125,12.595,12.105,12.36,7651492,0
+UAA.US,D,20120719,000000,12.475,12.73,12.398,12.632,7707384,0
+UAA.US,D,20120720,000000,12.545,12.572,12.19,12.398,9192632,0
+UAA.US,D,20120723,000000,12.068,12.322,11.832,12.095,11628944,0
+UAA.US,D,20120724,000000,12.925,13.75,12.925,13.198,40788272,0
+UAA.US,D,20120725,000000,13.255,13.652,13.208,13.48,13398256,0
+UAA.US,D,20120726,000000,13.72,13.988,13.685,13.828,9466980,0
+UAA.US,D,20120727,000000,13.87,13.998,13.685,13.785,8322044,0
+UAA.US,D,20120730,000000,13.795,13.975,13.688,13.852,5912552,0
+UAA.US,D,20120731,000000,13.748,13.8,13.485,13.61,6207040,0
+UAA.US,D,20120801,000000,13.735,13.775,13.375,13.375,6537332,0
+UAA.US,D,20120802,000000,13.348,13.698,13.255,13.528,5731196,0
+UAA.US,D,20120803,000000,13.778,14.1,13.748,14.028,6735404,0
+UAA.US,D,20120806,000000,14.025,14.432,13.98,14.418,9247120,0
+UAA.US,D,20120807,000000,14.492,14.62,14.142,14.188,8420684,0
+UAA.US,D,20120808,000000,14.1,14.305,14.068,14.172,4497300,0
+UAA.US,D,20120809,000000,14.21,14.45,14.18,14.338,4032060,0
+UAA.US,D,20120810,000000,14.24,14.4,14.052,14.19,4762168,0
+UAA.US,D,20120813,000000,14.18,14.25,13.955,14.22,2966316,0
+UAA.US,D,20120814,000000,14.295,14.308,14.06,14.105,3551940,0
+UAA.US,D,20120815,000000,14.092,14.102,13.958,13.99,4180312,0
+UAA.US,D,20120816,000000,14.032,14.278,13.938,14.125,5042124,0
+UAA.US,D,20120817,000000,14.142,14.54,14.065,14.432,7117356,0
+UAA.US,D,20120820,000000,14.432,14.465,14.152,14.188,4285520,0
+UAA.US,D,20120821,000000,14.198,14.42,14.078,14.148,3971768,0
+UAA.US,D,20120822,000000,14.125,14.312,14.042,14.208,3251968,0
+UAA.US,D,20120823,000000,14.202,14.342,14.04,14.298,3727968,0
+UAA.US,D,20120824,000000,14.252,14.292,13.95,13.968,7070280,0
+UAA.US,D,20120827,000000,14.045,14.062,13.68,13.888,6055364,0
+UAA.US,D,20120828,000000,13.898,14.42,13.888,14.348,6497660,0
+UAA.US,D,20120829,000000,14.375,14.578,14.33,14.39,4675044,0
+UAA.US,D,20120830,000000,14.34,14.56,14.23,14.42,3481128,0
+UAA.US,D,20120831,000000,14.545,14.678,14.375,14.552,5013164,0
+UAA.US,D,20120904,000000,14.502,14.798,14.325,14.675,4360056,0
+UAA.US,D,20120905,000000,14.672,14.725,14.342,14.362,5769524,0
+UAA.US,D,20120906,000000,14.512,14.85,14.412,14.832,6062752,0
+UAA.US,D,20120907,000000,14.838,15.202,14.748,14.91,6467212,0
+UAA.US,D,20120910,000000,14.908,15.1,14.85,14.9,3290808,0
+UAA.US,D,20120911,000000,14.842,14.842,14.548,14.805,5235284,0
+UAA.US,D,20120912,000000,14.835,15.028,14.828,14.878,3972616,0
+UAA.US,D,20120913,000000,14.858,15.055,14.565,14.825,5818376,0
+UAA.US,D,20120914,000000,14.825,15.24,14.825,15.008,4548228,0
+UAA.US,D,20120917,000000,14.715,14.85,14.58,14.762,3976400,0
+UAA.US,D,20120918,000000,14.745,14.745,14.218,14.488,6743732,0
+UAA.US,D,20120919,000000,14.548,14.732,14.458,14.535,2880552,0
+UAA.US,D,20120920,000000,14.48,14.5,14.225,14.262,5156968,0
+UAA.US,D,20120921,000000,14.41,14.412,14,14.135,8522232,0
+UAA.US,D,20120924,000000,14.085,14.27,13.952,14.112,4787784,0
+UAA.US,D,20120925,000000,14.125,14.212,13.622,13.655,7224616,0
+UAA.US,D,20120926,000000,13.632,13.812,13.32,13.665,6468656,0
+UAA.US,D,20120927,000000,13.745,14.16,13.658,14,5077924,0
+UAA.US,D,20120928,000000,13.802,14.088,13.718,13.958,5158044,0
+UAA.US,D,20121001,000000,14.01,14.475,13.842,13.875,6779384,0
+UAA.US,D,20121002,000000,13.9,14.08,13.825,13.97,4136048,0
+UAA.US,D,20121003,000000,13.84,13.945,13.55,13.722,10383820,0
+UAA.US,D,20121004,000000,13.832,14.238,13.758,14.095,5962776,0
+UAA.US,D,20121005,000000,14.212,14.3,13.99,14.015,3323124,0
+UAA.US,D,20121008,000000,14.02,14.33,13.878,13.902,3623500,0
+UAA.US,D,20121009,000000,13.952,13.97,13.435,13.53,7032888,0
+UAA.US,D,20121010,000000,13.582,13.725,13.508,13.575,4180828,0
+UAA.US,D,20121011,000000,13.752,13.868,13.6,13.648,4098676,0
+UAA.US,D,20121012,000000,13.632,13.795,13.578,13.64,2924612,0
+UAA.US,D,20121015,000000,13.66,14,13.66,13.995,3008328,0
+UAA.US,D,20121016,000000,14.085,14.562,14.045,14.52,5570896,0
+UAA.US,D,20121017,000000,14.47,14.778,14.392,14.65,4482600,0
+UAA.US,D,20121018,000000,14.628,15.05,14.618,14.818,4567560,0
+UAA.US,D,20121019,000000,14.688,14.8,14.552,14.688,4718528,0
+UAA.US,D,20121022,000000,14.595,14.622,14.3,14.438,6219652,0
+UAA.US,D,20121023,000000,14.298,14.458,14.228,14.36,5375488,0
+UAA.US,D,20121024,000000,14.48,14.578,13.945,14.155,8507608,0
+UAA.US,D,20121025,000000,13.515,13.875,13.002,13.232,27809760,0
+UAA.US,D,20121026,000000,13.172,13.282,12.508,13.038,12571908,0
+UAA.US,D,20121031,000000,13.152,13.338,12.925,13.065,6317792,0
+UAA.US,D,20121101,000000,13.02,13.29,12.862,13.28,5417796,0
+UAA.US,D,20121102,000000,13.368,13.592,13.17,13.17,4193524,0
+UAA.US,D,20121105,000000,13.185,13.28,13.012,13.25,3254016,0
+UAA.US,D,20121106,000000,13.278,13.415,13.125,13.4,4132424,0
+UAA.US,D,20121107,000000,13.17,13.282,12.98,13.215,4308560,0
+UAA.US,D,20121108,000000,13.198,13.198,12.578,12.628,5739296,0
+UAA.US,D,20121109,000000,12.55,12.688,12.225,12.472,11268940,0
+UAA.US,D,20121112,000000,12.508,12.62,12.28,12.405,4856912,0
+UAA.US,D,20121113,000000,12.542,12.91,12.342,12.785,6297320,0
+UAA.US,D,20121114,000000,13.002,13.035,12.422,12.448,5284572,0
+UAA.US,D,20121115,000000,12.45,12.578,12.245,12.54,6708716,0
+UAA.US,D,20121116,000000,12.588,12.88,12.325,12.69,6113600,0
+UAA.US,D,20121119,000000,12.815,13.05,12.77,12.815,6422712,0
+UAA.US,D,20121120,000000,12.82,13.062,12.77,12.982,5068136,0
+UAA.US,D,20121121,000000,13.108,13.198,12.788,13.085,4215428,0
+UAA.US,D,20121123,000000,13.025,13.198,12.985,13.185,1880300,0
+UAA.US,D,20121126,000000,13.185,13.428,13.128,13.41,6825896,0
+UAA.US,D,20121127,000000,13.348,13.768,13.325,13.525,7100772,0
+UAA.US,D,20121128,000000,13.488,13.705,13.43,13.685,4358692,0
+UAA.US,D,20121129,000000,13.73,13.8,13.288,13.458,6946808,0
+UAA.US,D,20121130,000000,13.425,13.525,12.958,12.958,19488180,0
+UAA.US,D,20121203,000000,13.078,13.208,12.925,13.16,4159476,0
+UAA.US,D,20121204,000000,13.138,13.165,12.85,13.028,3393784,0
+UAA.US,D,20121205,000000,13.02,13.102,12.758,12.978,4030932,0
+UAA.US,D,20121206,000000,13,13.195,12.738,13.182,3732100,0
+UAA.US,D,20121207,000000,13.212,13.348,12.972,13.04,2569712,0
+UAA.US,D,20121210,000000,13.052,13.125,12.408,12.532,9328224,0
+UAA.US,D,20121211,000000,12.575,12.828,12.55,12.828,6207232,0
+UAA.US,D,20121212,000000,12.605,12.775,12.518,12.64,7563008,0
+UAA.US,D,20121213,000000,12.658,12.748,12.098,12.115,7154128,0
+UAA.US,D,20121214,000000,12.08,12.305,12.015,12.052,6161564,0
+UAA.US,D,20121217,000000,12.075,12.102,11.528,11.972,16135732,0
+UAA.US,D,20121218,000000,12.065,12.642,12.028,12.468,8215604,0
+UAA.US,D,20121219,000000,12.452,12.582,12.24,12.252,4190052,0
+UAA.US,D,20121220,000000,12.262,12.288,11.702,11.868,9324216,0
+UAA.US,D,20121221,000000,11.73,12.33,11.722,12.265,9996640,0
+UAA.US,D,20121224,000000,12.23,12.385,12.218,12.312,2407008,0
+UAA.US,D,20121226,000000,12.492,12.525,11.888,11.912,5500764,0
+UAA.US,D,20121227,000000,11.878,12.148,11.75,12.012,7052564,0
+UAA.US,D,20121228,000000,11.945,12.03,11.778,11.855,6706628,0
+UAA.US,D,20121231,000000,11.782,12.21,11.78,12.132,5601044,0
+UAA.US,D,20130102,000000,12.425,12.5,11.958,12.082,5600904,0
+UAA.US,D,20130103,000000,12.075,12.545,12.055,12.415,4672344,0
+UAA.US,D,20130104,000000,12.822,12.825,12.248,12.338,13139332,0
+UAA.US,D,20130107,000000,12.078,12.305,12.008,12.108,6808684,0
+UAA.US,D,20130108,000000,12.108,12.265,12.035,12.16,4480276,0
+UAA.US,D,20130109,000000,12.172,12.198,11.598,11.662,12527200,0
+UAA.US,D,20130110,000000,11.695,11.992,11.532,11.92,8828812,0
+UAA.US,D,20130111,000000,11.918,12.045,11.778,12.022,5450360,0
+UAA.US,D,20130114,000000,12.012,12.205,11.985,12.085,6628880,0
+UAA.US,D,20130115,000000,11.972,11.972,11.7,11.862,5770892,0
+UAA.US,D,20130116,000000,11.888,11.9,11.695,11.765,4434312,0
+UAA.US,D,20130117,000000,11.832,11.892,11.68,11.738,4889016,0
+UAA.US,D,20130118,000000,11.738,11.75,11.518,11.565,7578332,0
+UAA.US,D,20130122,000000,11.5,12.005,11.345,11.86,9542760,0
+UAA.US,D,20130123,000000,11.735,11.955,11.652,11.922,5698000,0
+UAA.US,D,20130124,000000,11.62,11.76,11.08,11.465,36373264,0
+UAA.US,D,20130125,000000,11.725,12.122,11.685,12.065,15046428,0
+UAA.US,D,20130128,000000,12.062,12.065,11.805,11.978,4510428,0
+UAA.US,D,20130129,000000,11.98,12.275,11.805,12.078,10809200,0
+UAA.US,D,20130130,000000,11.992,12.255,11.902,12.032,12769388,0
+UAA.US,D,20130131,000000,12.54,12.985,12.5,12.718,21566564,0
+UAA.US,D,20130201,000000,12.808,12.872,12.58,12.625,8437248,0
+UAA.US,D,20130204,000000,12.56,12.712,12.41,12.49,4990760,0
+UAA.US,D,20130205,000000,12.5,12.808,12.5,12.618,5708108,0
+UAA.US,D,20130206,000000,12.64,12.772,12.5,12.525,5045940,0
+UAA.US,D,20130207,000000,12.56,12.56,12.285,12.485,8127052,0
+UAA.US,D,20130208,000000,12.555,12.66,12.468,12.55,3579600,0
+UAA.US,D,20130211,000000,12.498,12.5,12.29,12.455,4905556,0
+UAA.US,D,20130212,000000,12.498,12.582,12.348,12.43,4118588,0
+UAA.US,D,20130213,000000,12.428,12.598,12.12,12.175,5823228,0
+UAA.US,D,20130214,000000,12.12,12.305,12.048,12.225,4055068,0
+UAA.US,D,20130215,000000,12.238,12.498,12.212,12.388,6539140,0
+UAA.US,D,20130219,000000,12.455,12.625,12.38,12.44,5006720,0
+UAA.US,D,20130220,000000,12.46,12.498,12.175,12.19,4661128,0
+UAA.US,D,20130221,000000,12.175,12.22,11.805,11.935,6223420,0
+UAA.US,D,20130222,000000,12.015,12.148,11.785,11.812,5358804,0
+UAA.US,D,20130225,000000,11.892,12.052,11.665,11.672,5863804,0
+UAA.US,D,20130226,000000,11.695,11.978,11.578,11.882,7259564,0
+UAA.US,D,20130227,000000,11.855,12.155,11.815,12.052,4424476,0
+UAA.US,D,20130228,000000,12.052,12.392,12.03,12.32,6506788,0
+UAA.US,D,20130301,000000,12.262,12.41,12.225,12.365,6829776,0
+UAA.US,D,20130304,000000,12.302,12.648,12.272,12.492,4628932,0
+UAA.US,D,20130305,000000,12.572,12.612,12.38,12.478,5806476,0
+UAA.US,D,20130306,000000,12.488,12.698,12.428,12.552,4356984,0
+UAA.US,D,20130307,000000,12.625,12.632,12.43,12.625,4250556,0
+UAA.US,D,20130308,000000,12.648,12.715,12.188,12.285,7194132,0
+UAA.US,D,20130311,000000,12.148,12.212,11.902,12.17,9165100,0
+UAA.US,D,20130312,000000,12.182,12.288,12.03,12.128,4832264,0
+UAA.US,D,20130313,000000,12.13,12.492,12.13,12.428,4696400,0
+UAA.US,D,20130314,000000,12.495,12.782,12.478,12.77,6536480,0
+UAA.US,D,20130315,000000,12.798,12.865,12.612,12.665,6130372,0
+UAA.US,D,20130318,000000,12.54,12.63,12.452,12.552,4123184,0
+UAA.US,D,20130319,000000,12.508,12.62,12.022,12.12,6133984,0
+UAA.US,D,20130320,000000,12.245,12.462,12.145,12.402,5581024,0
+UAA.US,D,20130321,000000,12.278,12.355,12.082,12.092,5336276,0
+UAA.US,D,20130322,000000,12.338,12.67,12.3,12.65,9402264,0
+UAA.US,D,20130325,000000,12.745,12.745,12.555,12.678,5506096,0
+UAA.US,D,20130326,000000,12.69,12.718,12.472,12.662,3575940,0
+UAA.US,D,20130327,000000,12.598,12.792,12.448,12.742,3556484,0
+UAA.US,D,20130328,000000,12.678,12.938,12.678,12.8,5251832,0
+UAA.US,D,20130401,000000,12.79,12.925,12.572,12.64,3166696,0
+UAA.US,D,20130402,000000,12.74,13.21,12.67,12.905,5853936,0
+UAA.US,D,20130403,000000,12.935,13.405,12.86,13.312,8239836,0
+UAA.US,D,20130404,000000,13.278,13.448,13.15,13.308,5441648,0
+UAA.US,D,20130405,000000,13.112,13.285,12.922,13.26,2847204,0
+UAA.US,D,20130408,000000,13.25,13.528,13.23,13.505,4859912,0
+UAA.US,D,20130409,000000,13.55,13.588,13.392,13.552,4716000,0
+UAA.US,D,20130410,000000,13.59,13.825,13.525,13.742,5464560,0
+UAA.US,D,20130411,000000,13.85,14.14,13.815,14.008,6767996,0
+UAA.US,D,20130412,000000,14,14.278,13.94,14.25,7217604,0
+UAA.US,D,20130415,000000,14.482,14.63,14.09,14.098,12865572,0
+UAA.US,D,20130416,000000,14.152,14.38,13.925,14.192,7542860,0
+UAA.US,D,20130417,000000,14.122,14.248,13.795,14.205,6938256,0
+UAA.US,D,20130418,000000,14.212,14.218,13.792,13.918,9604280,0
+UAA.US,D,20130419,000000,14.468,14.61,13.82,14.102,17270184,0
+UAA.US,D,20130422,000000,13.955,13.965,13.675,13.815,7861136,0
+UAA.US,D,20130423,000000,13.918,14.018,13.72,13.868,5115364,0
+UAA.US,D,20130424,000000,13.842,14.042,13.805,13.992,5621016,0
+UAA.US,D,20130425,000000,14.015,14.232,14,14.112,5546332,0
+UAA.US,D,20130426,000000,14.13,14.198,13.875,13.94,3734732,0
+UAA.US,D,20130429,000000,14.075,14.118,13.88,13.98,5006128,0
+UAA.US,D,20130430,000000,14,14.275,13.925,14.27,7009920,0
+UAA.US,D,20130501,000000,14.215,14.35,14.048,14.09,4856592,0
+UAA.US,D,20130502,000000,14.245,14.312,14.045,14.235,3808312,0
+UAA.US,D,20130503,000000,14.305,14.488,14.275,14.428,4286220,0
+UAA.US,D,20130506,000000,14.415,14.53,14.34,14.412,3626016,0
+UAA.US,D,20130507,000000,14.378,14.488,14.375,14.465,3833436,0
+UAA.US,D,20130508,000000,14.418,14.568,14.338,14.552,4477296,0
+UAA.US,D,20130509,000000,14.552,14.795,14.528,14.662,5084276,0
+UAA.US,D,20130510,000000,14.638,14.992,14.628,14.962,6062284,0
+UAA.US,D,20130513,000000,14.915,15.045,14.785,14.858,4556876,0
+UAA.US,D,20130514,000000,14.862,15.218,14.86,15.152,3660176,0
+UAA.US,D,20130515,000000,15.155,15.408,15.125,15.345,4045468,0
+UAA.US,D,20130516,000000,15.325,15.448,15.288,15.348,6260772,0
+UAA.US,D,20130517,000000,15.36,15.685,15.335,15.628,5729492,0
+UAA.US,D,20130520,000000,15.562,15.672,15.42,15.52,3917492,0
+UAA.US,D,20130521,000000,15.5,16.118,15.472,16.075,8759920,0
+UAA.US,D,20130522,000000,16.075,16.388,15.852,15.89,9875704,0
+UAA.US,D,20130523,000000,15.688,15.82,15.5,15.752,7350736,0
+UAA.US,D,20130524,000000,15.605,15.682,15.392,15.635,4536944,0
+UAA.US,D,20130528,000000,15.84,15.97,15.75,15.822,3613320,0
+UAA.US,D,20130529,000000,15.705,15.87,15.59,15.685,3792748,0
+UAA.US,D,20130530,000000,15.67,15.868,15.552,15.685,4594436,0
+UAA.US,D,20130531,000000,15.64,15.778,15.498,15.5,4405504,0
+UAA.US,D,20130603,000000,15.462,15.595,15.208,15.438,5182768,0
+UAA.US,D,20130604,000000,15.492,15.748,15.292,15.385,4479500,0
+UAA.US,D,20130605,000000,15.425,15.648,14.675,14.91,17061272,0
+UAA.US,D,20130606,000000,14.872,14.9,14.68,14.862,8835928,0
+UAA.US,D,20130607,000000,14.932,15.082,14.75,14.955,6787756,0
+UAA.US,D,20130610,000000,14.98,15.15,14.912,15.01,5805596,0
+UAA.US,D,20130611,000000,14.885,15.018,14.8,14.9,4244548,0
+UAA.US,D,20130612,000000,14.975,15.002,14.66,14.76,4852548,0
+UAA.US,D,20130613,000000,14.825,14.902,14.662,14.848,2594944,0
+UAA.US,D,20130614,000000,14.8,14.9,14.698,14.795,2653088,0
+UAA.US,D,20130617,000000,14.912,14.97,14.81,14.868,2746580,0
+UAA.US,D,20130618,000000,14.91,15.062,14.858,15.015,3272776,0
+UAA.US,D,20130619,000000,15.002,15.125,14.882,14.92,3560448,0
+UAA.US,D,20130620,000000,14.808,14.808,14.35,14.43,6532652,0
+UAA.US,D,20130621,000000,14.442,14.45,14.058,14.205,8848984,0
+UAA.US,D,20130624,000000,14.088,14.322,13.908,14.17,3868336,0
+UAA.US,D,20130625,000000,14.252,14.502,14.21,14.375,3579148,0
+UAA.US,D,20130626,000000,14.535,14.56,14.412,14.438,3330644,0
+UAA.US,D,20130627,000000,14.54,14.702,14.415,14.615,3809588,0
+UAA.US,D,20130628,000000,14.612,14.988,14.512,14.928,7212696,0
+UAA.US,D,20130701,000000,14.95,15.265,14.94,15.02,3332012,0
+UAA.US,D,20130702,000000,14.99,15.218,14.862,15.005,2421132,0
+UAA.US,D,20130703,000000,14.908,15.19,14.895,15.19,2501492,0
+UAA.US,D,20130705,000000,15.238,15.375,15.14,15.305,1989868,0
+UAA.US,D,20130708,000000,15.352,15.5,15.352,15.395,1908596,0
+UAA.US,D,20130709,000000,15.425,15.5,15.225,15.42,2901160,0
+UAA.US,D,20130710,000000,15.43,15.6,15.33,15.452,2244836,0
+UAA.US,D,20130711,000000,15.562,15.562,14.975,15.088,6419296,0
+UAA.US,D,20130712,000000,15.088,15.27,15.088,15.2,2270104,0
+UAA.US,D,20130715,000000,15.25,15.385,15.168,15.215,2422372,0
+UAA.US,D,20130716,000000,15.222,15.245,14.862,14.955,4750224,0
+UAA.US,D,20130717,000000,14.99,15.112,14.955,15.085,4140104,0
+UAA.US,D,20130718,000000,15.205,15.368,15.13,15.278,6173964,0
+UAA.US,D,20130719,000000,15.34,15.425,15.142,15.382,4516920,0
+UAA.US,D,20130722,000000,15.36,15.468,15.238,15.368,3629384,0
+UAA.US,D,20130723,000000,15.4,15.59,15.342,15.475,5143884,0
+UAA.US,D,20130724,000000,15.508,15.672,15.392,15.458,5082236,0
+UAA.US,D,20130725,000000,16.345,17.388,16.337,17.345,23113772,0
+UAA.US,D,20130726,000000,17.052,17.182,16.715,17.132,8767648,0
+UAA.US,D,20130729,000000,16.79,17.02,16.715,16.915,5220024,0
+UAA.US,D,20130730,000000,16.955,17.095,16.725,16.958,4851096,0
+UAA.US,D,20130731,000000,17.032,17.09,16.755,16.782,3581520,0
+UAA.US,D,20130801,000000,16.985,17.43,16.91,17.375,6231068,0
+UAA.US,D,20130802,000000,17.262,17.375,17.102,17.282,3319016,0
+UAA.US,D,20130805,000000,17.292,17.475,17.182,17.318,2561468,0
+UAA.US,D,20130806,000000,17.238,17.575,17.205,17.51,4849548,0
+UAA.US,D,20130807,000000,17.31,17.585,17.29,17.375,5059188,0
+UAA.US,D,20130808,000000,17.382,18.118,17.318,17.995,8351192,0
+UAA.US,D,20130809,000000,17.922,18.288,17.822,18.172,5642056,0
+UAA.US,D,20130812,000000,18.122,18.612,18.07,18.482,6451884,0
+UAA.US,D,20130813,000000,18.48,18.555,18.325,18.518,4885864,0
+UAA.US,D,20130814,000000,18.488,18.528,18.155,18.325,3853916,0
+UAA.US,D,20130815,000000,18.068,18.082,17.628,17.65,5757812,0
+UAA.US,D,20130816,000000,17.612,17.725,17.218,17.232,7753468,0
+UAA.US,D,20130819,000000,17.255,17.75,17.235,17.668,5502484,0
+UAA.US,D,20130820,000000,17.528,18.012,17.428,17.878,4759208,0
+UAA.US,D,20130821,000000,17.838,18.218,17.778,18.112,4316684,0
+UAA.US,D,20130822,000000,18.138,18.222,17.948,18.05,2858152,0
+UAA.US,D,20130823,000000,18.055,18.318,17.935,18.29,2931780,0
+UAA.US,D,20130826,000000,18.392,18.645,18.332,18.465,4186620,0
+UAA.US,D,20130827,000000,18.262,18.32,17.948,18.018,4930364,0
+UAA.US,D,20130828,000000,17.948,18.168,17.818,18.088,2833956,0
+UAA.US,D,20130829,000000,18.088,18.42,18.088,18.33,1901552,0
+UAA.US,D,20130830,000000,18.37,18.408,18.108,18.16,2340420,0
+UAA.US,D,20130903,000000,18.385,18.638,18.335,18.532,4618124,0
+UAA.US,D,20130904,000000,18.582,18.75,18.462,18.698,2778412,0
+UAA.US,D,20130905,000000,18.732,19.335,18.682,19.222,5275948,0
+UAA.US,D,20130906,000000,19.515,19.515,19.022,19.3,5899756,0
+UAA.US,D,20130909,000000,19.43,19.905,19.43,19.828,6319780,0
+UAA.US,D,20130910,000000,19.87,20.112,19.768,20.015,5420760,0
+UAA.US,D,20130911,000000,19.97,20.41,19.945,20.292,7091624,0
+UAA.US,D,20130912,000000,20.148,20.242,19.975,20.148,5099612,0
+UAA.US,D,20130913,000000,19.75,19.842,19.568,19.625,10617680,0
+UAA.US,D,20130916,000000,19.56,19.595,18.69,18.86,16010560,0
+UAA.US,D,20130917,000000,19.022,19.22,18.978,19.205,6669384,0
+UAA.US,D,20130918,000000,19.235,19.548,19.202,19.49,5033664,0
+UAA.US,D,20130919,000000,19.578,19.705,19.292,19.41,4246000,0
+UAA.US,D,20130920,000000,19.485,19.562,19.302,19.47,9149600,0
+UAA.US,D,20130923,000000,19.472,19.518,18.905,19.295,3857952,0
+UAA.US,D,20130924,000000,19.37,19.55,19.235,19.398,2698124,0
+UAA.US,D,20130925,000000,19.442,19.62,19.352,19.452,2643564,0
+UAA.US,D,20130926,000000,19.458,19.842,19.458,19.778,4082596,0
+UAA.US,D,20130927,000000,20.17,20.288,19.972,19.998,5925868,0
+UAA.US,D,20130930,000000,19.77,19.988,19.668,19.862,3647964,0
+UAA.US,D,20131001,000000,20.098,20.698,20.068,20.672,7366076,0
+UAA.US,D,20131002,000000,20.555,20.67,20.505,20.6,5429612,0
+UAA.US,D,20131003,000000,20.652,20.85,19.918,20.22,6095972,0
+UAA.US,D,20131004,000000,20.175,20.332,20.115,20.278,3685972,0
+UAA.US,D,20131007,000000,20.112,20.168,19.84,19.848,4069356,0
+UAA.US,D,20131008,000000,19.852,19.942,18.93,19.088,7714460,0
+UAA.US,D,20131009,000000,19.215,19.48,18.86,19.385,6323028,0
+UAA.US,D,20131010,000000,19.5,19.862,19.5,19.75,3705368,0
+UAA.US,D,20131011,000000,19.75,19.75,19.325,19.592,2835192,0
+UAA.US,D,20131014,000000,19.38,19.83,19.31,19.815,2410124,0
+UAA.US,D,20131015,000000,19.85,20.27,19.838,20.14,5801264,0
+UAA.US,D,20131016,000000,20.338,20.738,20.188,20.555,4926364,0
+UAA.US,D,20131017,000000,20.572,20.702,20.302,20.53,4277240,0
+UAA.US,D,20131018,000000,20.695,21.33,20.68,21.322,4099024,0
+UAA.US,D,20131021,000000,21.438,21.505,20.782,20.995,5468448,0
+UAA.US,D,20131022,000000,21.17,21.28,20.575,20.808,5185140,0
+UAA.US,D,20131023,000000,20.702,21,20.558,20.995,7083224,0
+UAA.US,D,20131024,000000,19.748,20.21,19.338,19.995,20787428,0
+UAA.US,D,20131025,000000,20.095,20.095,19.625,20.045,7756136,0
+UAA.US,D,20131028,000000,20.075,20.372,19.988,20.25,4625004,0
+UAA.US,D,20131029,000000,20.292,20.375,19.922,20.268,5372216,0
+UAA.US,D,20131030,000000,20.505,20.508,20.208,20.365,4047220,0
+UAA.US,D,20131031,000000,20.355,20.488,19.985,20.288,5166188,0
+UAA.US,D,20131101,000000,20.378,20.452,19.95,20.065,3217268,0
+UAA.US,D,20131104,000000,20.17,20.208,19.972,20.098,3871940,0
+UAA.US,D,20131105,000000,20.078,20.108,19.922,20.048,5160216,0
+UAA.US,D,20131106,000000,20.082,20.175,19.622,19.815,4150224,0
+UAA.US,D,20131107,000000,19.908,19.92,19.008,19.088,7772784,0
+UAA.US,D,20131108,000000,19.032,19.742,19.028,19.735,5274536,0
+UAA.US,D,20131111,000000,19.748,20.21,19.672,20.07,3264444,0
+UAA.US,D,20131112,000000,19.998,20.17,19.9,20.018,2496712,0
+UAA.US,D,20131113,000000,19.978,20.668,19.922,20.66,3990952,0
+UAA.US,D,20131114,000000,20.722,20.908,20.442,20.882,4711740,0
+UAA.US,D,20131115,000000,20.882,20.935,20.65,20.888,3638028,0
+UAA.US,D,20131118,000000,20.922,20.955,20.3,20.378,3464024,0
+UAA.US,D,20131119,000000,20.282,20.432,19.945,19.995,3532180,0
+UAA.US,D,20131120,000000,20.008,20.142,19.742,19.778,3294532,0
+UAA.US,D,20131121,000000,19.888,20.198,19.778,20.168,3465940,0
+UAA.US,D,20131122,000000,20.168,20.288,20.09,20.12,3985704,0
+UAA.US,D,20131125,000000,20.212,20.265,20.02,20.078,2570800,0
+UAA.US,D,20131126,000000,20.075,20.345,20.002,20.28,2995500,0
+UAA.US,D,20131127,000000,20.4,20.5,20.28,20.482,1938148,0
+UAA.US,D,20131129,000000,20.482,20.598,20.148,20.175,1459260,0
+UAA.US,D,20131202,000000,20.282,20.622,20.092,20.292,3087852,0
+UAA.US,D,20131203,000000,20.182,20.442,20.108,20.278,2420800,0
+UAA.US,D,20131204,000000,20.192,20.41,19.88,20.122,2483304,0
+UAA.US,D,20131205,000000,20.072,20.558,19.95,20.492,2847424,0
+UAA.US,D,20131206,000000,20.565,20.812,20.348,20.522,3820728,0
+UAA.US,D,20131209,000000,20.525,20.75,20.442,20.54,2462076,0
+UAA.US,D,20131210,000000,20.442,20.81,20.292,20.768,2653456,0
+UAA.US,D,20131211,000000,20.815,21.412,20.81,21.118,7785608,0
+UAA.US,D,20131212,000000,21.038,21.112,20.6,21.045,4343696,0
+UAA.US,D,20131213,000000,21.132,21.25,20.862,20.922,2746904,0
+UAA.US,D,20131216,000000,20.992,21.25,20.93,21.142,5009496,0
+UAA.US,D,20131217,000000,21.108,21.192,20.878,21.155,2380368,0
+UAA.US,D,20131218,000000,21.16,21.648,20.962,21.582,4131212,0
+UAA.US,D,20131219,000000,21.575,21.89,21.432,21.512,3752676,0
+UAA.US,D,20131220,000000,21.538,21.98,21.452,21.51,9995756,0
+UAA.US,D,20131223,000000,21.672,21.732,21.345,21.482,3320272,0
+UAA.US,D,20131224,000000,21.508,21.632,21.38,21.562,1094708,0
+UAA.US,D,20131226,000000,21.67,21.82,21.535,21.618,1451856,0
+UAA.US,D,20131227,000000,21.615,21.842,21.325,21.495,2695912,0
+UAA.US,D,20131230,000000,21.472,21.815,21.348,21.738,2077536,0
+UAA.US,D,20131231,000000,21.755,21.85,21.675,21.825,1404584,0
+UAA.US,D,20140102,000000,21.825,22.008,21.618,21.745,2992552,0
+UAA.US,D,20140103,000000,21.745,21.87,21.665,21.748,2192892,0
+UAA.US,D,20140106,000000,21.84,21.925,21.622,21.652,2345880,0
+UAA.US,D,20140107,000000,21.712,21.882,21.682,21.695,2450980,0
+UAA.US,D,20140108,000000,21.745,21.745,21.55,21.725,2262852,0
+UAA.US,D,20140109,000000,21.81,22.07,21.675,21.972,3115536,0
+UAA.US,D,20140110,000000,22.06,22.192,21.818,22.188,2534156,0
+UAA.US,D,20140113,000000,22.11,22.188,21.162,21.232,5227720,0
+UAA.US,D,20140114,000000,21.25,21.38,21.045,21.272,4646316,0
+UAA.US,D,20140115,000000,21.378,21.458,21.102,21.258,2504704,0
+UAA.US,D,20140116,000000,21.17,21.248,20.505,20.605,5189556,0
+UAA.US,D,20140117,000000,20.602,20.82,20.488,20.498,3397896,0
+UAA.US,D,20140121,000000,20.572,21.355,20.572,21.195,7080664,0
+UAA.US,D,20140122,000000,21.298,21.478,20.908,20.998,5367788,0
+UAA.US,D,20140123,000000,20.95,21.01,20.645,20.975,5339588,0
+UAA.US,D,20140124,000000,20.775,21.15,20.75,20.872,4719464,0
+UAA.US,D,20140127,000000,20.862,21.06,20.54,20.732,5082952,0
+UAA.US,D,20140128,000000,20.898,21.5,20.898,21.445,3911900,0
+UAA.US,D,20140129,000000,21.418,21.882,21.238,21.305,7265756,0
+UAA.US,D,20140130,000000,24.175,26.662,24,26.19,36352188,0
+UAA.US,D,20140131,000000,25.81,27.18,25.648,27.028,13972128,0
+UAA.US,D,20140203,000000,26.642,26.995,26.325,26.41,11156544,0
+UAA.US,D,20140204,000000,26.438,26.67,26.06,26.162,8012564,0
+UAA.US,D,20140205,000000,26.162,26.582,25.855,26.218,8553660,0
+UAA.US,D,20140206,000000,26.302,26.725,26.165,26.542,5578776,0
+UAA.US,D,20140207,000000,26.778,27.5,26.75,27.295,7353580,0
+UAA.US,D,20140210,000000,27.378,27.428,26.765,27.058,4207176,0
+UAA.US,D,20140211,000000,27.14,27.375,26.902,27.062,4352208,0
+UAA.US,D,20140212,000000,27.175,27.375,26.77,26.99,3874104,0
+UAA.US,D,20140213,000000,26.805,27.458,26.772,27.145,5809936,0
+UAA.US,D,20140214,000000,26.93,27.01,26.292,26.5,10022960,0
+UAA.US,D,20140218,000000,26.278,27.075,25.75,26.865,8399664,0
+UAA.US,D,20140219,000000,26.908,27.065,26.708,26.758,3566452,0
+UAA.US,D,20140220,000000,26.75,27.11,26.63,26.798,3226732,0
+UAA.US,D,20140221,000000,26.935,28.555,26.912,28.17,11384040,0
+UAA.US,D,20140224,000000,28.452,29.065,28.34,28.808,8157560,0
+UAA.US,D,20140225,000000,28.875,29.382,28.815,29.175,6444148,0
+UAA.US,D,20140226,000000,29.3,29.992,28.972,29.025,8158416,0
+UAA.US,D,20140227,000000,29.035,29.16,28.67,29.088,4006692,0
+UAA.US,D,20140228,000000,29.03,29.088,28,28.288,8050540,0
+UAA.US,D,20140303,000000,27.838,28.525,27.502,28.408,6456368,0
+UAA.US,D,20140304,000000,28.94,29.338,28.838,29.295,4979120,0
+UAA.US,D,20140305,000000,29.298,29.4,28.76,29.015,7494780,0
+UAA.US,D,20140306,000000,29.08,29.2,28.648,28.95,4302152,0
+UAA.US,D,20140307,000000,29.195,29.678,28.972,29.102,4926552,0
+UAA.US,D,20140310,000000,29.1,29.36,28.845,29.35,3505088,0
+UAA.US,D,20140311,000000,29.37,29.718,29.05,29.125,3347524,0
+UAA.US,D,20140312,000000,29.02,29.38,28.672,29.355,3484288,0
+UAA.US,D,20140313,000000,29.412,29.475,28.9,29.102,3038388,0
+UAA.US,D,20140314,000000,29,29.552,28.838,29.338,3132708,0
+UAA.US,D,20140317,000000,29.912,30.358,29.82,29.918,6692268,0
+UAA.US,D,20140318,000000,30.14,31.125,30.1,31.11,7363952,0
+UAA.US,D,20140319,000000,31.11,31.198,30.312,30.502,5082836,0
+UAA.US,D,20140320,000000,30.042,30.508,29.69,30.462,7070084,0
+UAA.US,D,20140321,000000,30.612,30.748,29.96,30.04,6617688,0
+UAA.US,D,20140324,000000,30.29,30.375,28.945,29.66,7164836,0
+UAA.US,D,20140325,000000,29.855,30.098,28.588,28.635,6014360,0
+UAA.US,D,20140326,000000,28.955,29.25,28.162,28.395,6276400,0
+UAA.US,D,20140327,000000,28.445,29.015,28.125,28.65,3948048,0
+UAA.US,D,20140328,000000,28.702,29.02,28.638,28.805,2761080,0
+UAA.US,D,20140331,000000,28.978,29.095,28.578,28.66,4129936,0
+UAA.US,D,20140401,000000,28.75,29.055,28.718,29,3501124,0
+UAA.US,D,20140402,000000,29.22,29.945,29.07,29.72,5575212,0
+UAA.US,D,20140403,000000,29.758,29.92,28.035,28.165,8446416,0
+UAA.US,D,20140404,000000,28.39,28.572,25.89,26.082,17563540,0
+UAA.US,D,20140407,000000,26.25,26.375,25.162,25.628,13490784,0
+UAA.US,D,20140408,000000,25.6,26.578,25.562,26.465,7745968,0
+UAA.US,D,20140409,000000,27,27.178,26.388,27.158,5376776,0
+UAA.US,D,20140410,000000,27.125,27.132,25.462,25.56,8627084,0
+UAA.US,D,20140411,000000,25.388,26.082,25.322,25.47,6816016,0
+UAA.US,D,20140414,000000,25.845,25.845,25.192,25.54,4972348,0
+UAA.US,D,20140415,000000,25.91,26.795,25.28,26.225,5393728,0
+UAA.US,D,20140416,000000,26.755,27.13,26.055,26.875,5077280,0
+UAA.US,D,20140417,000000,26.865,27.075,26.515,26.53,3791384,0
+UAA.US,D,20140421,000000,26.75,26.845,26.225,26.505,3384006,0
+UAA.US,D,20140422,000000,26.85,27,26.505,26.935,4304150,0
+UAA.US,D,20140423,000000,26.92,27.56,26.625,27.22,8903922,0
+UAA.US,D,20140424,000000,25.945,26.155,24.39,25.21,26520606,0
+UAA.US,D,20140425,000000,25.455,25.5,24.095,24.21,18335350,0
+UAA.US,D,20140428,000000,24.505,24.525,22.725,23.37,14707866,0
+UAA.US,D,20140429,000000,23.395,23.73,23.005,23.585,7609086,0
+UAA.US,D,20140430,000000,23.585,24.945,23.56,24.445,84346962,0
+UAA.US,D,20140501,000000,24.475,25.165,24.275,24.59,9866994,0
+UAA.US,D,20140502,000000,24.76,24.875,24.15,24.42,7179830,0
+UAA.US,D,20140505,000000,24.125,24.465,23.88,24.29,5515948,0
+UAA.US,D,20140506,000000,24.175,24.29,23.76,23.86,4776208,0
+UAA.US,D,20140507,000000,23.83,23.885,22.8,23.12,8719584,0
+UAA.US,D,20140508,000000,23.215,23.985,23.05,23.285,6583354,0
+UAA.US,D,20140509,000000,23.135,23.5,22.885,23.395,3834582,0
+UAA.US,D,20140512,000000,23.45,24.49,23.45,24.475,6203112,0
+UAA.US,D,20140513,000000,24.515,24.61,23.85,24.05,4727548,0
+UAA.US,D,20140514,000000,24.035,24.25,23.575,23.66,3655656,0
+UAA.US,D,20140515,000000,23.48,23.575,22.525,23.16,8155098,0
+UAA.US,D,20140516,000000,23.2,23.36,22.93,23.335,4282106,0
+UAA.US,D,20140519,000000,23.32,23.73,23.25,23.7,3182328,0
+UAA.US,D,20140520,000000,23.49,23.6,23.125,23.395,4963788,0
+UAA.US,D,20140521,000000,23.42,23.61,23.275,23.56,2800924,0
+UAA.US,D,20140522,000000,23.515,24.21,23.4,23.945,3856744,0
+UAA.US,D,20140523,000000,23.985,24.22,23.85,24.185,2584662,0
+UAA.US,D,20140527,000000,24.5,24.96,24.42,24.925,6385236,0
+UAA.US,D,20140528,000000,25.025,25.125,24.65,25.075,8405328,0
+UAA.US,D,20140529,000000,25.08,25.405,24.92,25.395,6960122,0
+UAA.US,D,20140530,000000,25.44,25.485,25.145,25.395,6039548,0
+UAA.US,D,20140602,000000,25.5,25.865,25.33,25.735,5565410,0
+UAA.US,D,20140603,000000,25.605,25.685,25.42,25.55,5943522,0
+UAA.US,D,20140604,000000,26.01,26.995,25.535,26.81,11109362,0
+UAA.US,D,20140605,000000,26.875,27.54,26.285,27.525,11307006,0
+UAA.US,D,20140606,000000,27.525,28.02,27.4,28.005,8215342,0
+UAA.US,D,20140609,000000,27.965,28.19,27.65,27.93,4739878,0
+UAA.US,D,20140610,000000,27.855,28.25,27.825,28.095,4116800,0
+UAA.US,D,20140611,000000,27.83,28.03,27.685,28.015,3559772,0
+UAA.US,D,20140612,000000,27.9,28.5,27.885,28.305,4779010,0
+UAA.US,D,20140613,000000,28.22,28.915,28.13,28.755,4736624,0
+UAA.US,D,20140616,000000,28.735,29.295,28.655,29.255,4475004,0
+UAA.US,D,20140617,000000,29.235,30.065,29.19,29.795,6641416,0
+UAA.US,D,20140618,000000,29.76,29.905,29.02,29.825,4880950,0
+UAA.US,D,20140619,000000,29.87,29.87,29.13,29.37,3595966,0
+UAA.US,D,20140620,000000,29.445,29.525,29.285,29.44,4566632,0
+UAA.US,D,20140623,000000,29.525,29.575,28.945,29.225,5731344,0
+UAA.US,D,20140624,000000,29.24,29.57,28.875,28.91,4767468,0
+UAA.US,D,20140625,000000,28.895,29.6,28.88,29.58,3647388,0
+UAA.US,D,20140626,000000,29.57,29.78,29.255,29.585,3292674,0
+UAA.US,D,20140627,000000,29.63,29.875,29.54,29.745,4312986,0
+UAA.US,D,20140630,000000,29.74,30.085,29.535,29.745,5365606,0
+UAA.US,D,20140701,000000,29.86,30.395,29.71,30.14,4155428,0
+UAA.US,D,20140702,000000,30.185,30.285,29.59,29.63,3618000,0
+UAA.US,D,20140703,000000,29.83,30.2,29.73,30.125,1909066,0
+UAA.US,D,20140707,000000,30.095,30.295,29.435,29.665,3282262,0
+UAA.US,D,20140708,000000,29.685,29.74,28.455,29.11,6705042,0
+UAA.US,D,20140709,000000,29.265,29.985,29.215,29.955,5166878,0
+UAA.US,D,20140710,000000,29.335,29.475,28.665,29.095,9794486,0
+UAA.US,D,20140711,000000,29.23,29.41,29.125,29.37,2760314,0
+UAA.US,D,20140714,000000,29.62,29.65,29.34,29.49,2238136,0
+UAA.US,D,20140715,000000,29.35,29.405,28.8,29.185,3540514,0
+UAA.US,D,20140716,000000,29.375,29.435,28.64,28.67,4179216,0
+UAA.US,D,20140717,000000,28.595,28.995,28.395,28.5,3603214,0
+UAA.US,D,20140718,000000,28.75,29.385,28.615,29.305,4010708,0
+UAA.US,D,20140721,000000,29.145,29.74,29.025,29.48,3886060,0
+UAA.US,D,20140722,000000,29.625,30.315,29.61,30.13,4339898,0
+UAA.US,D,20140723,000000,30.105,30.34,29.75,30.315,5447840,0
+UAA.US,D,20140724,000000,32.755,35.125,32.75,34.775,25152730,0
+UAA.US,D,20140725,000000,34.505,35.47,34.445,34.555,8386532,0
+UAA.US,D,20140728,000000,34.525,35.045,34.17,34.815,4776304,0
+UAA.US,D,20140729,000000,34.99,34.99,34.34,34.425,4280434,0
+UAA.US,D,20140730,000000,34.62,34.83,34.34,34.61,5658098,0
+UAA.US,D,20140731,000000,34.13,34.485,33.14,33.375,9044304,0
+UAA.US,D,20140801,000000,33.46,33.945,33.225,33.72,5295832,0
+UAA.US,D,20140804,000000,33.975,34.32,33.59,34.14,3470800,0
+UAA.US,D,20140805,000000,34.025,34.455,33.85,34.175,4077070,0
+UAA.US,D,20140806,000000,33.805,34.46,33.59,34.12,3659154,0
+UAA.US,D,20140807,000000,34.25,34.495,33.705,33.87,2886666,0
+UAA.US,D,20140808,000000,33.975,34.295,33.585,34.245,3045378,0
+UAA.US,D,20140811,000000,34.45,34.7,34.075,34.45,3247034,0
+UAA.US,D,20140812,000000,34.515,35.035,34.05,34.18,4057074,0
+UAA.US,D,20140813,000000,34.295,34.635,34,34.545,3772154,0
+UAA.US,D,20140814,000000,34.695,34.725,34.18,34.4,2870062,0
+UAA.US,D,20140815,000000,34.615,34.755,34.045,34.42,3101210,0
+UAA.US,D,20140818,000000,34.705,35.205,34.62,35.09,4907166,0
+UAA.US,D,20140819,000000,35.305,35.895,34.82,35.06,4245742,0
+UAA.US,D,20140820,000000,34.895,35.635,34.795,35.28,3176554,0
+UAA.US,D,20140821,000000,35.44,35.445,34.54,34.72,3378184,0
+UAA.US,D,20140822,000000,34.775,35.445,34.445,35.31,3364560,0
+UAA.US,D,20140825,000000,35.585,35.695,35.23,35.275,2399252,0
+UAA.US,D,20140826,000000,35.32,35.595,35,35.41,2655464,0
+UAA.US,D,20140827,000000,35.345,35.42,34.82,35.03,3616468,0
+UAA.US,D,20140828,000000,34.895,34.92,34.61,34.84,3119204,0
+UAA.US,D,20140829,000000,34.98,34.99,34.055,34.18,4794846,0
+UAA.US,D,20140902,000000,34.3,35.585,34.2,35.565,7304690,0
+UAA.US,D,20140903,000000,35.88,36.19,35.07,35.17,4923560,0
+UAA.US,D,20140904,000000,35.28,36.325,35.24,35.985,5514386,0
+UAA.US,D,20140905,000000,35.84,36.32,35.575,36.265,3498706,0
+UAA.US,D,20140908,000000,36.265,36.71,35.965,36.345,3112066,0
+UAA.US,D,20140909,000000,36.43,36.43,35.185,35.3,4450676,0
+UAA.US,D,20140910,000000,35.3,35.545,34.755,35.06,4120328,0
+UAA.US,D,20140911,000000,35.055,35.185,34.665,34.96,3712838,0
+UAA.US,D,20140912,000000,35.015,35.205,34.31,34.62,3604174,0
+UAA.US,D,20140915,000000,34.635,34.695,33.115,33.595,6115336,0
+UAA.US,D,20140916,000000,33.5,34.015,33.255,33.875,5447882,0
+UAA.US,D,20140917,000000,34.095,34.8,34.095,34.545,5325988,0
+UAA.US,D,20140918,000000,34.615,34.875,34.53,34.785,2782694,0
+UAA.US,D,20140919,000000,35.03,35.08,34.125,34.205,10948828,0
+UAA.US,D,20140922,000000,34.155,34.215,32.57,33.235,6502798,0
+UAA.US,D,20140923,000000,33.11,34,33.085,33.44,4688540,0
+UAA.US,D,20140924,000000,33.455,34.37,33.235,34.34,3920278,0
+UAA.US,D,20140925,000000,34.2,34.44,33.75,33.775,6129534,0
+UAA.US,D,20140926,000000,34.63,35.285,34.55,34.91,9014838,0
+UAA.US,D,20140929,000000,34.45,35.145,34.38,35.06,3930764,0
+UAA.US,D,20140930,000000,35.035,35.25,34.44,34.55,5014206,0
+UAA.US,D,20141001,000000,34.45,34.505,32.81,33.185,6625024,0
+UAA.US,D,20141002,000000,33.17,33.515,32.22,33.395,6280228,0
+UAA.US,D,20141003,000000,33.75,34.17,33.575,33.92,3981148,0
+UAA.US,D,20141006,000000,34.14,34.2,33.25,33.4,4059628,0
+UAA.US,D,20141007,000000,33.225,33.57,32.875,33.005,3915810,0
+UAA.US,D,20141008,000000,33.065,33.855,32.44,33.755,4745024,0
+UAA.US,D,20141009,000000,33.725,33.945,32.555,32.685,5994936,0
+UAA.US,D,20141010,000000,32.685,32.96,31.63,31.86,5471524,0
+UAA.US,D,20141013,000000,31.755,31.825,30.12,30.82,8453852,0
+UAA.US,D,20141014,000000,31.11,31.41,30.545,30.855,7529866,0
+UAA.US,D,20141015,000000,30.305,31.65,30,31.505,8991216,0
+UAA.US,D,20141016,000000,30.805,32.41,30.78,32.315,5827002,0
+UAA.US,D,20141017,000000,32.885,33.24,32.45,32.565,5838172,0
+UAA.US,D,20141020,000000,32.535,32.77,32.3,32.555,5468714,0
+UAA.US,D,20141021,000000,32.865,33.745,32.84,33.725,6023502,0
+UAA.US,D,20141022,000000,33.91,34.12,32.88,33.025,8845638,0
+UAA.US,D,20141023,000000,31.395,33.7,30.91,32.17,19994032,0
+UAA.US,D,20141024,000000,32.175,32.525,31.94,32.125,4703290,0
+UAA.US,D,20141027,000000,32.07,32.575,31.89,32.355,3717422,0
+UAA.US,D,20141028,000000,32.355,32.45,31.985,32.15,3930480,0
+UAA.US,D,20141029,000000,32.03,32.18,31.795,32.135,5694258,0
+UAA.US,D,20141030,000000,32.12,32.53,31.995,32.115,3335478,0
+UAA.US,D,20141031,000000,32.725,33.11,32.43,32.79,5724748,0
+UAA.US,D,20141103,000000,32.855,33.345,32.78,32.995,4647492,0
+UAA.US,D,20141104,000000,32.77,32.845,32.305,32.395,5166292,0
+UAA.US,D,20141105,000000,32.54,32.645,31.825,32.125,4969152,0
+UAA.US,D,20141106,000000,32.23,33.16,32.17,33.14,3801982,0
+UAA.US,D,20141107,000000,33.3,33.72,33.12,33.49,3977796,0
+UAA.US,D,20141110,000000,33.6,34.425,33.525,34.17,5717742,0
+UAA.US,D,20141111,000000,34.195,34.365,33.905,34.16,3534510,0
+UAA.US,D,20141112,000000,34.04,34.675,33.975,34.575,3696180,0
+UAA.US,D,20141113,000000,34.58,35,34.42,34.525,3403494,0
+UAA.US,D,20141114,000000,34.525,34.835,34.505,34.575,3408538,0
+UAA.US,D,20141117,000000,34.425,34.73,34.19,34.445,3771372,0
+UAA.US,D,20141118,000000,34.67,34.825,34.25,34.685,3353178,0
+UAA.US,D,20141119,000000,34.65,35.36,34.185,35.24,5447402,0
+UAA.US,D,20141120,000000,35.1,35.46,34.815,35.205,4046138,0
+UAA.US,D,20141121,000000,35.595,35.595,34.36,34.65,6275952,0
+UAA.US,D,20141124,000000,34.83,35.07,34.685,35,4978460,0
+UAA.US,D,20141125,000000,35.16,35.45,35.11,35.335,3293926,0
+UAA.US,D,20141126,000000,35.335,35.91,35.25,35.74,3397078,0
+UAA.US,D,20141128,000000,35.975,36.49,35.95,36.245,2386642,0
+UAA.US,D,20141201,000000,36.275,36.375,34.835,34.89,4791648,0
+UAA.US,D,20141202,000000,35,35.115,34.56,34.735,3465994,0
+UAA.US,D,20141203,000000,34.915,34.98,34.6,34.94,2917192,0
+UAA.US,D,20141204,000000,34.82,35.325,34.615,34.795,2983462,0
+UAA.US,D,20141205,000000,34.87,34.97,34.555,34.715,2244796,0
+UAA.US,D,20141208,000000,34.69,35.135,34.035,34.315,2975660,0
+UAA.US,D,20141209,000000,34.01,34.225,33.21,34.17,4963610,0
+UAA.US,D,20141210,000000,34.15,34.49,33.63,33.9,3275372,0
+UAA.US,D,20141211,000000,34.08,34.69,33.815,34.265,3642756,0
+UAA.US,D,20141212,000000,34.035,34.91,34.02,34.415,2878494,0
+UAA.US,D,20141215,000000,34.55,34.8,33.91,34.27,3695646,0
+UAA.US,D,20141216,000000,34.27,34.345,33.185,33.225,4011576,0
+UAA.US,D,20141217,000000,33.225,34.66,33.225,34.575,5283246,0
+UAA.US,D,20141218,000000,35.06,35.49,34.79,35.47,5285110,0
+UAA.US,D,20141219,000000,35.385,35.5,34.52,34.545,6481602,0
+UAA.US,D,20141222,000000,34.55,34.82,33.955,34.03,4705246,0
+UAA.US,D,20141223,000000,34.24,34.245,33.84,33.895,3800616,0
+UAA.US,D,20141224,000000,33.91,34.235,33.875,33.985,1499358,0
+UAA.US,D,20141226,000000,34.175,34.37,34.005,34.045,2217566,0
+UAA.US,D,20141229,000000,34.045,34.545,34,34.4,3038522,0
+UAA.US,D,20141230,000000,34.4,34.735,34.145,34.165,2066852,0
+UAA.US,D,20141231,000000,34.27,34.6,33.925,33.95,2661630,0
+UAA.US,D,20150102,000000,34.21,34.255,33.06,33.445,3592240,0
+UAA.US,D,20150105,000000,32.94,33.04,32.395,32.65,7153546,0
+UAA.US,D,20150106,000000,33.43,33.485,32.06,32.11,7750652,0
+UAA.US,D,20150107,000000,32.56,33.36,32.51,33.28,5930754,0
+UAA.US,D,20150108,000000,33.54,34.15,33.54,34.135,4554690,0
+UAA.US,D,20150109,000000,34.275,34.335,33.59,33.825,3034002,0
+UAA.US,D,20150112,000000,33.88,33.985,33.39,33.565,3149938,0
+UAA.US,D,20150113,000000,33.795,33.945,32.955,33.3,2932766,0
+UAA.US,D,20150114,000000,32.77,33.13,32.47,32.875,4109110,0
+UAA.US,D,20150115,000000,33.045,33.125,32.265,32.325,3468270,0
+UAA.US,D,20150116,000000,32.255,32.64,31.885,32.6,5010542,0
+UAA.US,D,20150120,000000,32.89,32.955,32.19,32.735,5031480,0
+UAA.US,D,20150121,000000,32.705,33.43,32.51,33.29,4968680,0
+UAA.US,D,20150122,000000,33.54,34.825,33.235,34.71,6830040,0
+UAA.US,D,20150123,000000,34.7,35.075,34.5,34.91,4372702,0
+UAA.US,D,20150126,000000,34.94,35.945,34.92,35.805,5022500,0
+UAA.US,D,20150127,000000,35.105,36.35,35.015,35.98,5356274,0
+UAA.US,D,20150128,000000,36.175,36.245,35.365,35.435,3509562,0
+UAA.US,D,20150129,000000,35.625,36.49,35.475,36.4,4797430,0
+UAA.US,D,20150130,000000,36.195,36.835,35.76,36.04,4787714,0
+UAA.US,D,20150202,000000,36.1,36.255,35.505,35.975,5351114,0
+UAA.US,D,20150203,000000,36.285,36.44,35.94,36.415,4899866,0
+UAA.US,D,20150204,000000,36.385,36.975,36.01,36.785,8907472,0
+UAA.US,D,20150205,000000,37.035,38.27,36.17,36.65,22096640,0
+UAA.US,D,20150206,000000,36.71,37.435,36.45,37.055,5889134,0
+UAA.US,D,20150209,000000,36.96,36.96,36.085,36.34,6428214,0
+UAA.US,D,20150210,000000,36.645,36.84,36.36,36.685,4013200,0
+UAA.US,D,20150211,000000,36.69,37.19,36.595,36.89,3520396,0
+UAA.US,D,20150212,000000,36.985,37.05,36.675,36.975,2811494,0
+UAA.US,D,20150213,000000,37.005,37.365,36.805,36.88,3146374,0
+UAA.US,D,20150217,000000,36.78,37.05,36.36,36.45,5519988,0
+UAA.US,D,20150218,000000,36.435,37.08,36.27,37.06,2896712,0
+UAA.US,D,20150219,000000,37.025,37.085,36.715,36.915,2641810,0
+UAA.US,D,20150220,000000,36.87,37.6,36.645,37.515,3613554,0
+UAA.US,D,20150223,000000,37.9,38.16,37.78,37.935,4068954,0
+UAA.US,D,20150224,000000,37.935,38.25,37.675,37.775,2816502,0
+UAA.US,D,20150225,000000,37.955,38.615,37.94,38.225,3971664,0
+UAA.US,D,20150226,000000,38.29,38.64,38.27,38.505,3397246,0
+UAA.US,D,20150227,000000,38.5,38.575,38.28,38.505,3304090,0
+UAA.US,D,20150302,000000,38.495,38.745,38.31,38.52,4475600,0
+UAA.US,D,20150303,000000,38.535,38.535,38.015,38.22,4324600,0
+UAA.US,D,20150304,000000,38.005,38.125,37.555,37.755,3853400,0
+UAA.US,D,20150305,000000,37.795,38.16,37.755,37.895,3987600,0
+UAA.US,D,20150306,000000,37.895,38.16,37.27,37.4,2260200,0
+UAA.US,D,20150309,000000,37.42,37.955,37.345,37.9,2685600,0
+UAA.US,D,20150310,000000,37.515,37.65,37.25,37.3,2388200,0
+UAA.US,D,20150311,000000,37.345,37.665,37.2,37.305,2319600,0
+UAA.US,D,20150312,000000,37.55,38.425,37.375,38.345,3179600,0
+UAA.US,D,20150313,000000,38.245,38.595,37.72,38.025,2609000,0
+UAA.US,D,20150316,000000,38.15,38.65,38.05,38.645,2746800,0
+UAA.US,D,20150317,000000,38.6,39.465,38.5,39.405,5007200,0
+UAA.US,D,20150318,000000,39.24,40.23,39.005,40.015,4422600,0
+UAA.US,D,20150319,000000,40.01,40.58,39.945,40.505,3153400,0
+UAA.US,D,20150320,000000,41.02,41.17,40.52,40.715,5031200,0
+UAA.US,D,20150323,000000,40.895,41.335,40.665,40.92,3691200,0
+UAA.US,D,20150324,000000,40.825,40.955,40.53,40.75,2210200,0
+UAA.US,D,20150325,000000,40.695,40.75,39.72,39.725,3903000,0
+UAA.US,D,20150326,000000,39.54,39.72,38.76,39.315,5178200,0
+UAA.US,D,20150327,000000,39.8,39.935,39.4,39.85,4094400,0
+UAA.US,D,20150330,000000,40.2,40.435,39.925,39.955,2491200,0
+UAA.US,D,20150331,000000,40.295,40.895,40.23,40.375,4052016,0
+UAA.US,D,20150401,000000,40.315,40.315,39.04,39.4,4865400,0
+UAA.US,D,20150402,000000,39.45,39.96,39.42,39.705,3195600,0
+UAA.US,D,20150406,000000,39.525,40.245,39.265,40.125,2842200,0
+UAA.US,D,20150407,000000,40.205,40.81,40.205,40.42,2483848,0
+UAA.US,D,20150408,000000,40.635,41.4,40.57,41.36,4192200,0
+UAA.US,D,20150409,000000,41.475,42.22,41.425,42.095,4951306,0
+UAA.US,D,20150410,000000,42.18,42.245,41.625,41.875,4152400,0
+UAA.US,D,20150413,000000,42.655,42.97,42.16,42.555,6803200,0
+UAA.US,D,20150414,000000,42.765,42.84,41.67,42.005,5553200,0
+UAA.US,D,20150415,000000,42.19,42.435,41.865,42.105,4074158,0
+UAA.US,D,20150416,000000,42.25,42.89,42.175,42.855,4126418,0
+UAA.US,D,20150417,000000,42.625,42.75,42.185,42.57,4649600,0
+UAA.US,D,20150420,000000,43.15,44.075,42.9,43.88,11318996,0
+UAA.US,D,20150421,000000,42.89,42.89,41.59,41.76,24553094,0
+UAA.US,D,20150422,000000,41.96,42.025,40.765,41.135,12509718,0
+UAA.US,D,20150423,000000,41.065,42.05,41.035,41.63,7181400,0
+UAA.US,D,20150424,000000,41.78,41.78,41.18,41.28,4161992,0
+UAA.US,D,20150427,000000,41.42,41.515,40.65,40.725,4563800,0
+UAA.US,D,20150428,000000,40.5,40.58,39.82,40.245,5967400,0
+UAA.US,D,20150429,000000,39.975,40.01,39.08,39.45,8280600,0
+UAA.US,D,20150430,000000,39.45,39.645,38.53,38.775,6638000,0
+UAA.US,D,20150501,000000,38.905,39.19,38.755,38.98,4969200,0
+UAA.US,D,20150504,000000,39.055,39.195,38.4,38.555,5220400,0
+UAA.US,D,20150505,000000,38.45,38.785,38.17,38.54,4146000,0
+UAA.US,D,20150506,000000,38.56,38.7,38.075,38.37,4694872,0
+UAA.US,D,20150507,000000,38.5,39.175,38.415,38.88,3842230,0
+UAA.US,D,20150508,000000,39.37,39.85,39.225,39.54,4571600,0
+UAA.US,D,20150511,000000,39.51,39.72,39.105,39.13,3671000,0
+UAA.US,D,20150512,000000,38.8,39.145,38.525,38.96,2452814,0
+UAA.US,D,20150513,000000,38.955,39.085,38.44,38.685,2799800,0
+UAA.US,D,20150514,000000,38.84,39.19,38.255,39.045,3178800,0
+UAA.US,D,20150515,000000,39.115,39.22,38.82,38.91,2298264,0
+UAA.US,D,20150518,000000,38.96,39.53,38.91,39.43,3068794,0
+UAA.US,D,20150519,000000,39.505,39.695,39.215,39.29,2584000,0
+UAA.US,D,20150520,000000,39.365,39.425,38.83,39.295,2621400,0
+UAA.US,D,20150521,000000,39.295,39.395,38.85,39.1,2225600,0
+UAA.US,D,20150522,000000,39.075,39.465,39.01,39.235,2978400,0
+UAA.US,D,20150526,000000,39.075,39.22,38.805,38.86,2855762,0
+UAA.US,D,20150527,000000,38.78,38.85,38.335,38.46,4478600,0
+UAA.US,D,20150528,000000,38.46,39.215,38.305,39.19,3083570,0
+UAA.US,D,20150529,000000,39.255,39.445,38.905,39.205,4403400,0
+UAA.US,D,20150601,000000,39.29,39.47,38.85,39.31,2659598,0
+UAA.US,D,20150602,000000,39.275,39.365,38.895,38.95,3163692,0
+UAA.US,D,20150603,000000,39.125,39.3,38.925,39.19,2318600,0
+UAA.US,D,20150604,000000,38.95,39.295,38.775,39.02,3132400,0
+UAA.US,D,20150605,000000,39.7,41,39.58,40.92,7254200,0
+UAA.US,D,20150608,000000,40.85,41.065,40.455,40.48,2948400,0
+UAA.US,D,20150609,000000,40.47,40.575,39.815,40.335,2178170,0
+UAA.US,D,20150610,000000,40.545,40.925,40.27,40.78,2659166,0
+UAA.US,D,20150611,000000,40.645,41.075,40.455,40.63,3111618,0
+UAA.US,D,20150612,000000,40.34,40.81,40.31,40.645,1846400,0
+UAA.US,D,20150615,000000,40.385,40.8,40.2,40.595,1961400,0
+UAA.US,D,20150616,000000,40.68,41.395,40.605,41.39,3823200,0
+UAA.US,D,20150617,000000,41.5,41.53,41.025,41.32,2852800,0
+UAA.US,D,20150618,000000,41.345,41.965,41.345,41.85,2996400,0
+UAA.US,D,20150619,000000,41.755,41.965,41.54,41.59,3528000,0
+UAA.US,D,20150622,000000,42,42.54,41.875,42.45,4089000,0
+UAA.US,D,20150623,000000,42.57,42.795,42.25,42.695,3630486,0
+UAA.US,D,20150624,000000,42.635,42.635,42.1,42.17,2913600,0
+UAA.US,D,20150625,000000,42.415,42.645,42.15,42.575,2892600,0
+UAA.US,D,20150626,000000,42.855,43.15,42.69,42.965,4415600,0
+UAA.US,D,20150629,000000,42.485,42.595,41.425,41.465,4312000,0
+UAA.US,D,20150630,000000,41.945,42.02,41.515,41.72,3740356,0
+UAA.US,D,20150701,000000,42.13,42.37,41.855,42.13,3215200,0
+UAA.US,D,20150702,000000,42.245,42.39,41.95,42.295,2103200,0
+UAA.US,D,20150706,000000,41.995,42.5,41.855,42.29,1777200,0
+UAA.US,D,20150707,000000,42.4,42.475,41.655,42.47,2797400,0
+UAA.US,D,20150708,000000,42.185,42.565,41.935,42.195,3466000,0
+UAA.US,D,20150709,000000,42.695,42.9,42.24,42.245,3840000,0
+UAA.US,D,20150710,000000,42.725,43.2,42.385,43.12,3368400,0
+UAA.US,D,20150713,000000,43.58,44.73,43.545,44.675,5443600,0
+UAA.US,D,20150714,000000,44.64,44.65,44.135,44.4,3714710,0
+UAA.US,D,20150715,000000,44.4,44.5,44.05,44.14,2746376,0
+UAA.US,D,20150716,000000,43.5,43.615,42.185,42.675,12416600,0
+UAA.US,D,20150717,000000,42.76,43.825,42.71,43.61,5413000,0
+UAA.US,D,20150720,000000,43.95,44.735,43.83,44.475,5391800,0
+UAA.US,D,20150721,000000,44.335,44.55,43.8,44.17,3946000,0
+UAA.US,D,20150722,000000,44.02,44.98,44,44.685,6086400,0
+UAA.US,D,20150723,000000,46.75,48.845,46.675,47.965,20060800,0
+UAA.US,D,20150724,000000,48.3,48.595,47.375,48.025,7970200,0
+UAA.US,D,20150727,000000,47.615,48.245,47.095,48.215,5986000,0
+UAA.US,D,20150728,000000,48.5,48.965,48.005,48.925,5463600,0
+UAA.US,D,20150729,000000,48.925,49.455,48.8,49.41,4329200,0
+UAA.US,D,20150730,000000,49.33,49.715,49.075,49.64,3519600,0
+UAA.US,D,20150731,000000,49.945,50.01,49.35,49.665,4717200,0
+UAA.US,D,20150803,000000,49.83,49.83,48.545,49.13,5072472,0
+UAA.US,D,20150804,000000,49.27,49.795,48.88,49.675,2943800,0
+UAA.US,D,20150805,000000,49.92,50.91,49.755,50.52,4125600,0
+UAA.US,D,20150806,000000,50.57,50.89,48.79,49.095,4844962,0
+UAA.US,D,20150807,000000,49.075,49.1,48.165,48.965,4943600,0
+UAA.US,D,20150810,000000,49.465,50.095,49.28,49.375,4149400,0
+UAA.US,D,20150811,000000,49.195,49.68,48.845,49.545,3090138,0
+UAA.US,D,20150812,000000,49.22,49.23,47.925,48.885,5071000,0
+UAA.US,D,20150813,000000,49.065,50.255,48.825,49.7,3742400,0
+UAA.US,D,20150814,000000,49.805,50.32,49.465,50.125,2755800,0
+UAA.US,D,20150817,000000,50.115,50.375,49.35,50.37,3352200,0
+UAA.US,D,20150818,000000,50.305,50.84,50,50.18,2555600,0
+UAA.US,D,20150819,000000,49.935,50.3,49.55,50.03,2391400,0
+UAA.US,D,20150820,000000,49.505,49.625,48.275,48.325,4402000,0
+UAA.US,D,20150821,000000,47.535,47.7,44.63,45.015,13940600,0
+UAA.US,D,20150824,000000,40.56,44.345,40.06,42.72,18842568,0
+UAA.US,D,20150825,000000,44.525,45.685,43.5,43.51,10651400,0
+UAA.US,D,20150826,000000,44.845,45.46,43.515,45.38,7532600,0
+UAA.US,D,20150827,000000,46.775,47.89,46.3,47.845,9563200,0
+UAA.US,D,20150828,000000,47.56,48.705,47.305,48.205,5995200,0
+UAA.US,D,20150831,000000,48.015,48.745,47.595,47.765,4242400,0
+UAA.US,D,20150901,000000,46.68,47.515,46.26,46.58,5676000,0
+UAA.US,D,20150902,000000,47.265,47.82,46.6,47.82,5916400,0
+UAA.US,D,20150903,000000,48.045,48.51,47.535,47.815,5252400,0
+UAA.US,D,20150904,000000,47.26,47.835,46.955,47.5,3391200,0
+UAA.US,D,20150908,000000,48.5,48.83,47.765,48.535,3989800,0
+UAA.US,D,20150909,000000,48.95,48.99,47.43,47.555,4187600,0
+UAA.US,D,20150910,000000,47.5,48.43,47.09,48.085,4382724,0
+UAA.US,D,20150911,000000,47.83,48.455,47.65,48.295,2772400,0
+UAA.US,D,20150914,000000,48.26,48.47,47.545,48.075,2926600,0
+UAA.US,D,20150915,000000,48.295,49.44,47.86,49.34,4463800,0
+UAA.US,D,20150916,000000,49.315,51.78,48.665,51.68,13613400,0
+UAA.US,D,20150917,000000,51.68,52.945,51.53,52.05,10519880,0
+UAA.US,D,20150918,000000,51.31,52.295,50.885,50.9,9855000,0
+UAA.US,D,20150921,000000,51.12,52.185,50.8,51.535,4229200,0
+UAA.US,D,20150922,000000,50.76,51.3,50.315,50.945,3534600,0
+UAA.US,D,20150923,000000,51.005,51.27,50.425,50.715,3128600,0
+UAA.US,D,20150924,000000,50.435,51.225,49.61,51.095,3774738,0
+UAA.US,D,20150925,000000,52.295,52.925,51.52,51.855,6189800,0
+UAA.US,D,20150928,000000,51.785,52.01,50.105,50.395,7753220,0
+UAA.US,D,20150929,000000,50.415,50.48,46.66,46.98,10559000,0
+UAA.US,D,20150930,000000,48.105,49.27,47.34,48.39,8720000,0
+UAA.US,D,20151001,000000,48.53,49.475,47.825,49.42,5531800,0
+UAA.US,D,20151002,000000,48.8,50.125,47.915,50.125,5132600,0
+UAA.US,D,20151005,000000,50.675,51,49.815,50.93,4351792,0
+UAA.US,D,20151006,000000,50.745,51.085,49.65,49.93,4278000,0
+UAA.US,D,20151007,000000,50.125,50.275,48.44,49.53,6383200,0
+UAA.US,D,20151008,000000,49.5,50.725,49.07,50.57,3836200,0
+UAA.US,D,20151009,000000,50.5,51.235,50.03,51.16,3435400,0
+UAA.US,D,20151012,000000,51.14,52.37,50.82,51.675,3365402,0
+UAA.US,D,20151013,000000,50.545,51.36,50.24,50.65,5676600,0
+UAA.US,D,20151014,000000,50.27,50.8,48.465,48.64,7343200,0
+UAA.US,D,20151015,000000,49.185,49.86,48.815,49.745,4554000,0
+UAA.US,D,20151016,000000,50.495,50.715,49.49,50.04,5717200,0
+UAA.US,D,20151019,000000,49.9,50.345,49.44,50.225,4899038,0
+UAA.US,D,20151020,000000,50.155,50.62,49.475,49.985,3679064,0
+UAA.US,D,20151021,000000,50.3,50.37,49.33,49.575,7947400,0
+UAA.US,D,20151022,000000,49.035,50.335,45.315,46.905,27536200,0
+UAA.US,D,20151023,000000,46.69,46.84,44.005,46.01,18838200,0
+UAA.US,D,20151026,000000,46,47.36,45.75,47.03,7421200,0
+UAA.US,D,20151027,000000,46.885,47.605,46.635,47.365,5056200,0
+UAA.US,D,20151028,000000,47.48,48.28,47.115,48.27,4804800,0
+UAA.US,D,20151029,000000,48.145,48.46,47.375,48.18,4664400,0
+UAA.US,D,20151030,000000,48.225,48.25,47.48,47.54,4631200,0
+UAA.US,D,20151102,000000,47.62,47.985,46.825,47.85,3684810,0
+UAA.US,D,20151103,000000,47.795,48.245,47.59,48.2,4072000,0
+UAA.US,D,20151104,000000,48.18,48.295,47.405,47.65,4529944,0
+UAA.US,D,20151105,000000,48.035,48.33,47.19,48.015,4193400,0
+UAA.US,D,20151106,000000,47.75,48.77,47.75,48.005,3413400,0
+UAA.US,D,20151109,000000,47.675,47.905,46.56,46.755,4062994,0
+UAA.US,D,20151110,000000,46.66,47.79,46.365,47.74,4187400,0
+UAA.US,D,20151111,000000,47.72,47.92,46.265,46.785,5862000,0
+UAA.US,D,20151112,000000,46.59,47.08,46.14,46.18,6131400,0
+UAA.US,D,20151113,000000,45.445,45.5,43.04,43.715,14514400,0
+UAA.US,D,20151116,000000,43.705,45.035,43.21,45,7146600,0
+UAA.US,D,20151117,000000,43.745,44,42.095,42.495,20887200,0
+UAA.US,D,20151118,000000,42.62,43.67,42.325,43.65,8461000,0
+UAA.US,D,20151119,000000,43.875,44.825,43.75,44.625,7789200,0
+UAA.US,D,20151120,000000,45.245,46.495,45.245,46.005,10562000,0
+UAA.US,D,20151123,000000,46.005,46.51,45.97,46.08,6873200,0
+UAA.US,D,20151124,000000,45.65,46.46,45.575,46.04,4099600,0
+UAA.US,D,20151125,000000,46,46.295,45.875,46.05,3094600,0
+UAA.US,D,20151127,000000,46.26,46.355,44.66,44.84,3641600,0
+UAA.US,D,20151130,000000,43.79,43.825,42.89,43.11,9732600,0
+UAA.US,D,20151201,000000,43.395,43.845,43.055,43.59,5522280,0
+UAA.US,D,20151202,000000,43.5,44.28,43.205,43.46,4982678,0
+UAA.US,D,20151203,000000,43.505,43.75,41.555,42.075,6956250,0
+UAA.US,D,20151204,000000,42.25,43.735,42,43.655,7718200,0
+UAA.US,D,20151207,000000,43.5,43.72,42.89,43.29,4413400,0
+UAA.US,D,20151208,000000,43.015,43.995,42.855,43.615,5901718,0
+UAA.US,D,20151209,000000,43.24,44.135,42.66,43.155,4893400,0
+UAA.US,D,20151210,000000,43.13,43.385,42.74,42.835,3463200,0
+UAA.US,D,20151211,000000,42.43,42.46,41.06,41.28,8238800,0
+UAA.US,D,20151214,000000,41.31,41.79,41.145,41.58,5694026,0
+UAA.US,D,20151215,000000,41.915,41.92,40.685,40.76,6313800,0
+UAA.US,D,20151216,000000,40.95,41.6,40.515,41.555,6566200,0
+UAA.US,D,20151217,000000,41.81,41.9,40.615,40.635,5031200,0
+UAA.US,D,20151218,000000,40.85,41.36,40.42,40.435,7064800,0
+UAA.US,D,20151221,000000,40.655,41,40.205,40.485,3538600,0
+UAA.US,D,20151222,000000,40.525,40.675,38.89,40.185,11594196,0
+UAA.US,D,20151223,000000,41.455,41.5,40.445,40.995,8235400,0
+UAA.US,D,20151224,000000,40.855,40.955,39.955,40.6,3160894,0
+UAA.US,D,20151228,000000,40.55,40.96,40.055,40.61,3318626,0
+UAA.US,D,20151229,000000,40.84,41.375,40.695,41.125,3694656,0
+UAA.US,D,20151230,000000,41.095,41.225,40.32,40.48,3241556,0
+UAA.US,D,20151231,000000,40.445,40.858,40.235,40.305,4708746,0
+UAA.US,D,20160104,000000,39.835,40.06,39.225,39.83,9240508,0
+UAA.US,D,20160105,000000,40.615,40.75,39.775,40.075,5209850,0
+UAA.US,D,20160106,000000,39.375,40.432,39.315,39.935,6250218,0
+UAA.US,D,20160107,000000,39.305,40.315,38.765,39,7316338,0
+UAA.US,D,20160108,000000,39.175,39.24,37.39,37.5,9605620,0
+UAA.US,D,20160111,000000,35.435,36.205,33.715,34.98,29033780,0
+UAA.US,D,20160112,000000,35.525,36.095,34.659,36.075,11657286,0
+UAA.US,D,20160113,000000,35.935,36.95,35.845,35.935,10326306,0
+UAA.US,D,20160114,000000,35.875,35.925,33.925,34.935,11223346,0
+UAA.US,D,20160115,000000,33.88,34.705,33.625,34.315,7782528,0
+UAA.US,D,20160119,000000,34.525,34.78,33.215,33.555,8032000,0
+UAA.US,D,20160120,000000,32.9,34.15,31.615,33.67,13511754,0
+UAA.US,D,20160121,000000,33.8,35.172,33.5,34.53,10058708,0
+UAA.US,D,20160122,000000,34.92,35.405,34.562,35.395,6634088,0
+UAA.US,D,20160125,000000,35.375,35.4,33.895,34.08,7125290,0
+UAA.US,D,20160126,000000,33.555,34.2,33.045,33.68,9463646,0
+UAA.US,D,20160127,000000,33.5,35.13,33.465,34.29,11570766,0
+UAA.US,D,20160128,000000,39.745,42.39,39.055,42.035,37149536,0
+UAA.US,D,20160129,000000,41.94,43.145,41.005,42.715,16503260,0
+UAA.US,D,20160201,000000,42.4,42.79,41.655,42.565,9866660,0
+UAA.US,D,20160202,000000,42.46,42.975,40.46,41,8194784,0
+UAA.US,D,20160203,000000,41.085,41.395,39.165,40.45,8569194,0
+UAA.US,D,20160204,000000,40.045,40.34,39.315,40.27,6038074,0
+UAA.US,D,20160205,000000,40.24,40.445,37.222,38.665,14045876,0
+UAA.US,D,20160208,000000,38.18,38.18,35.165,36.28,16849710,0
+UAA.US,D,20160209,000000,35.725,37.65,35.418,36.175,11235956,0
+UAA.US,D,20160210,000000,36.505,38.025,35.9,37.24,9535210,0
+UAA.US,D,20160211,000000,36.535,36.99,35.6,36.29,7820938,0
+UAA.US,D,20160212,000000,36.93,38.18,36.42,38.145,7533176,0
+UAA.US,D,20160216,000000,38.995,40.61,38.84,39.97,12195036,0
+UAA.US,D,20160217,000000,40.475,41.815,40.118,41.485,8453150,0
+UAA.US,D,20160218,000000,41.58,41.725,40.36,40.515,5781346,0
+UAA.US,D,20160219,000000,40.25,40.935,39.52,40.32,6022568,0
+UAA.US,D,20160222,000000,40.57,41.1,40.325,40.545,3864474,0
+UAA.US,D,20160223,000000,40.535,40.99,39.915,40.25,4688880,0
+UAA.US,D,20160224,000000,39.925,41.3,39.595,41.075,4832684,0
+UAA.US,D,20160225,000000,41.205,41.85,40.935,41.53,4501900,0
+UAA.US,D,20160226,000000,41.6,42.465,41.25,41.905,5608248,0
+UAA.US,D,20160229,000000,42.1,42.22,41.57,41.845,5496950,0
+UAA.US,D,20160301,000000,42.07,42.895,41.925,42.465,4936298,0
+UAA.US,D,20160302,000000,42.415,42.485,41.535,41.965,3790720,0
+UAA.US,D,20160303,000000,41.2,41.735,40.285,41.545,6458632,0
+UAA.US,D,20160304,000000,41.675,42.32,41.125,42,5755156,0
+UAA.US,D,20160307,000000,41.78,42.245,41.19,41.6,5284884,0
+UAA.US,D,20160308,000000,41.22,41.46,40.595,40.65,4675012,0
+UAA.US,D,20160309,000000,40.795,40.84,39.45,40.15,6594682,0
+UAA.US,D,20160310,000000,40.575,41.095,40.021,40.515,3790014,0
+UAA.US,D,20160311,000000,40.78,41.39,40.185,41.225,3455346,0
+UAA.US,D,20160314,000000,41.195,41.2,40.7,40.905,4548316,0
+UAA.US,D,20160315,000000,40.845,40.9,40.185,40.51,3761222,0
+UAA.US,D,20160316,000000,40.44,40.59,39.93,40.5,3596418,0
+UAA.US,D,20160317,000000,40.57,41.995,40.485,41.57,6992134,0
+UAA.US,D,20160318,000000,41.77,42.65,41.71,42.14,7206572,0
+UAA.US,D,20160321,000000,42.285,43.27,42.165,42.755,6268674,0
+UAA.US,D,20160322,000000,42.68,42.68,41.772,42.225,4522510,0
+UAA.US,D,20160323,000000,41.61,41.98,41.35,41.44,4012642,0
+UAA.US,D,20160324,000000,41.32,41.435,40.63,41.08,3346800,0
+UAA.US,D,20160328,000000,41.435,41.76,41.08,41.47,3085046,0
+UAA.US,D,20160329,000000,41.5,41.815,41.375,41.755,3304420,0
+UAA.US,D,20160330,000000,42.135,43.1,41.925,42.82,5362320,0
+UAA.US,D,20160331,000000,42.81,43.415,42.37,42.415,5061910,0
+UAA.US,D,20160401,000000,42.025,42.51,41.565,42.35,3952226,0
+UAA.US,D,20160404,000000,42.58,42.595,41.45,41.69,3948348,0
+UAA.US,D,20160405,000000,41.54,42.09,41.085,41.77,3658020,0
+UAA.US,D,20160406,000000,41.92,43.105,41.62,42.92,4882866,0
+UAA.US,D,20160407,000000,42.91,43.225,42.39,42.985,4894412,0
+UAA.US,D,20160408,000000,45.27,45.43,42.49,43.54,11947818,0
+UAA.US,D,20160411,000000,43.36,43.47,40.8557,41.15,15359204,0
+UAA.US,D,20160412,000000,41.15,41.41,40.01,41.4,8176733,0
+UAA.US,D,20160413,000000,41.84,43.1199,41.55,42.96,8981033,0
+UAA.US,D,20160414,000000,43.13,44.03,43.07,43.48,5184562,0
+UAA.US,D,20160415,000000,42.85,43.11,42.22,43.08,5093345,0
+UAA.US,D,20160418,000000,42.96,43.74,42.96,43.71,4123293,0
+UAA.US,D,20160419,000000,43.95,44.49,43.41,43.95,3928338,0
+UAA.US,D,20160420,000000,43.95,44.37,43.51,43.95,6660514,0
+UAA.US,D,20160421,000000,47.61,47.8,46.15,46.93,15135390,0
+UAA.US,D,20160422,000000,47.2,47.945,45.82,46.99,8801155,0
+UAA.US,D,20160425,000000,46.76,46.89,46.25,46.59,6681206,0
+UAA.US,D,20160426,000000,46.54,47.38,46.25,46.75,5796909,0
+UAA.US,D,20160427,000000,46.56,46.58,44.3,44.8,6500733,0
+UAA.US,D,20160428,000000,44.84,45.99,44.55,44.66,4574746,0
+UAA.US,D,20160429,000000,44.61,44.66,43.37,43.94,4805518,0
+UAA.US,D,20160502,000000,43.89,44.1,43.16,43.74,5358062,0
+UAA.US,D,20160503,000000,43.29,43.39,42.37,42.73,4640885,0
+UAA.US,D,20160504,000000,41.5,41.66,39.44,39.51,18780547,0
+UAA.US,D,20160505,000000,39.85,40.24,39.28,39.75,6158542,0
+UAA.US,D,20160506,000000,39.6,39.67,38.55,38.7,7355551,0
+UAA.US,D,20160509,000000,38.66,38.9882,38.32,38.7,6486512,0
+UAA.US,D,20160510,000000,38.9,39.64,38.75,39.08,5829056,0
+UAA.US,D,20160511,000000,38.6,38.73,37.2,37.38,8005521,0
+UAA.US,D,20160512,000000,37.63,38.07,37.08,37.66,7151151,0
+UAA.US,D,20160513,000000,37.446,38.1,37,37.15,5678291,0
+UAA.US,D,20160516,000000,37.21,37.4766,36.76,37.12,5314255,0
+UAA.US,D,20160517,000000,37.12,37.36,36.69,36.89,4455353,0
+UAA.US,D,20160518,000000,36.75,36.96,36.2,36.57,4563190,0
+UAA.US,D,20160519,000000,36.68,37.65,36.61,37.44,6570306,0
+UAA.US,D,20160520,000000,37.39,38.09,37.16,37.89,6479042,0
+UAA.US,D,20160523,000000,37.99,38.51,37.15,37.27,5890242,0
+UAA.US,D,20160524,000000,37.41,38.685,37.4,38.22,6843751,0
+UAA.US,D,20160525,000000,38.72,38.73,37.9,38.31,4658116,0
+UAA.US,D,20160526,000000,38.4,38.45,37.73,37.76,4690650,0
+UAA.US,D,20160527,000000,37.84,38.14,37.73,37.92,3878632,0
+UAA.US,D,20160531,000000,38.19,38.4,37.65,37.73,7957755,0
+UAA.US,D,20160601,000000,36.14,36.39,35.35,36.25,19530062,0
+UAA.US,D,20160602,000000,36.37,36.87,36.26,36.56,10267337,0
+UAA.US,D,20160603,000000,36.44,36.85,36.3,36.4,11765670,0
+UAA.US,D,20160606,000000,36.7,37.08,36.4605,36.81,10223737,0
+UAA.US,D,20160607,000000,37.31,37.9,36.66,37.77,10417035,0
+UAA.US,D,20160608,000000,38.32,39.35,37.84,39.04,10551839,0
+UAA.US,D,20160609,000000,38.8,38.83,38.29,38.66,6402088,0
+UAA.US,D,20160610,000000,38.32,38.95,38.2,38.38,4750101,0
+UAA.US,D,20160613,000000,38.3,38.375,37.41,37.45,4840353,0
+UAA.US,D,20160614,000000,37.45,37.57,36.89,37.19,4291670,0
+UAA.US,D,20160615,000000,37.36,38.44,37.35,37.76,4318500,0
+UAA.US,D,20160616,000000,37.25,37.27,36.12,36.42,8319106,0
+UAA.US,D,20160617,000000,36.81,37.23,36.54,37.22,6875733,0
+UAA.US,D,20160620,000000,37.9,38.48,37.8,38.11,6963489,0
+UAA.US,D,20160621,000000,38.2,38.8899,38.15,38.36,3740452,0
+UAA.US,D,20160622,000000,38.37,38.5,37.67,37.69,3170543,0
+UAA.US,D,20160623,000000,38.01,38.4,37.64,38.32,3232394,0
+UAA.US,D,20160624,000000,36.74,37.75,36.6,37.38,6668213,0
+UAA.US,D,20160627,000000,36.99,37,35.56,35.92,6197135,0
+UAA.US,D,20160628,000000,36.51,37.66,36.46,37.52,6174208,0
+UAA.US,D,20160629,000000,38.4,39.99,38.4,39.75,7708467,0
+UAA.US,D,20160630,000000,39.7,40.28,39.1501,40.13,4643710,0
+UAA.US,D,20160701,000000,40.12,40.69,40.085,40.43,3801395,0
+UAA.US,D,20160705,000000,40.25,40.25,38.85,39.2,3912347,0
+UAA.US,D,20160706,000000,39.07,39.91,38.8601,39.85,2827511,0
+UAA.US,D,20160707,000000,39.88,40.5865,39.8675,40.52,3241869,0
+UAA.US,D,20160708,000000,40.65,40.84,40.13,40.43,5007822,0
+UAA.US,D,20160711,000000,40.62,40.816,40.27,40.3,2916014,0
+UAA.US,D,20160712,000000,40.56,42.1,40.56,41.8,6513016,0
+UAA.US,D,20160713,000000,41.69,41.99,41.22,41.51,4034602,0
+UAA.US,D,20160714,000000,41.79,42.24,41.4,41.54,3221811,0
+UAA.US,D,20160715,000000,41.79,42.03,41.56,41.68,2739065,0
+UAA.US,D,20160718,000000,41.67,41.95,41.57,41.69,3024142,0
+UAA.US,D,20160719,000000,41.58,41.95,41.39,41.92,2412581,0
+UAA.US,D,20160720,000000,42,42.32,41.62,42.16,3563653,0
+UAA.US,D,20160721,000000,42.25,42.98,42.15,42.64,5095532,0
+UAA.US,D,20160722,000000,42.48,42.94,42.11,42.85,4004253,0
+UAA.US,D,20160725,000000,42.85,43.7,42.19,43.59,9340601,0
+UAA.US,D,20160726,000000,43.5,44.68,40.54,41.36,17887780,0
+UAA.US,D,20160727,000000,41.5,41.57,39.18,39.72,9243088,0
+UAA.US,D,20160728,000000,39.83,40.03,39.1,39.65,4356391,0
+UAA.US,D,20160729,000000,39.57,39.87,39.1,39.46,4142814,0
+UAA.US,D,20160801,000000,39.55,39.91,39.22,39.44,3014056,0
+UAA.US,D,20160802,000000,39.38,39.39,37.91,37.97,5451394,0
+UAA.US,D,20160803,000000,37.38,39.1867,37.23,38.91,3994011,0
+UAA.US,D,20160804,000000,38.98,39.42,38.76,38.95,2364891,0
+UAA.US,D,20160805,000000,39.31,40.26,39.125,40.03,3710290,0
+UAA.US,D,20160808,000000,40.3,40.868,39.5675,39.74,3412974,0
+UAA.US,D,20160809,000000,39.92,40.06,39.215,39.31,2913345,0
+UAA.US,D,20160810,000000,39.59,40.25,39.0525,39.09,2625060,0
+UAA.US,D,20160811,000000,39.6,41.28,39.6,40.94,5879109,0
+UAA.US,D,20160812,000000,40.98,41.55,40.69,41.09,3804924,0
+UAA.US,D,20160815,000000,41.31,42.65,41.31,42.24,4999806,0
+UAA.US,D,20160816,000000,42.72,42.82,42.28,42.33,3728052,0
+UAA.US,D,20160817,000000,42.33,42.4599,41.41,41.67,3476500,0
+UAA.US,D,20160818,000000,41.52,42.12,41.52,42.06,2124105,0
+UAA.US,D,20160819,000000,42.24,43.295,42.19,43.01,4312442,0
+UAA.US,D,20160822,000000,42.93,43.165,42.55,42.98,2626530,0
+UAA.US,D,20160823,000000,43.17,43.72,43.03,43.59,2887149,0
+UAA.US,D,20160824,000000,43.47,43.85,42.96,43.15,3308034,0
+UAA.US,D,20160825,000000,43.15,43.329,41.9336,42.23,3711592,0
+UAA.US,D,20160826,000000,42.4,42.55,41.82,42.12,2407901,0
+UAA.US,D,20160829,000000,42.1,42.52,41.8,42.11,1952408,0
+UAA.US,D,20160830,000000,41.84,41.99,41.24,41.56,3117127,0
+UAA.US,D,20160831,000000,41.12,41.12,39.51,39.63,6533594,0
+UAA.US,D,20160901,000000,39.87,39.893,39.26,39.75,3209523,0
+UAA.US,D,20160902,000000,39.7,39.75,38.52,38.56,6603538,0
+UAA.US,D,20160906,000000,38.81,39.29,38.44,38.93,6314036,0
+UAA.US,D,20160907,000000,39.23,40,38.87,39.92,6239804,0
+UAA.US,D,20160908,000000,39.7,40.149,39.135,39.35,4168678,0
+UAA.US,D,20160909,000000,39.1,39.3274,38.35,38.36,3294058,0
+UAA.US,D,20160912,000000,38.22,39.35,38.08,39.26,3744416,0
+UAA.US,D,20160913,000000,38.91,39.09,37.94,38.33,3844355,0
+UAA.US,D,20160914,000000,38.21,38.84,38,38.25,3272651,0
+UAA.US,D,20160915,000000,38.18,38.635,37.7193,38.56,3700432,0
+UAA.US,D,20160916,000000,38.48,39.17,38.29,38.91,3529630,0
+UAA.US,D,20160919,000000,39.18,39.22,38.53,38.74,3982658,0
+UAA.US,D,20160920,000000,38.9,39,38.53,38.61,2254399,0
+UAA.US,D,20160921,000000,38.68,39.83,38.52,39.61,4027875,0
+UAA.US,D,20160922,000000,39.81,40.09,39.54,39.9,3345103,0
+UAA.US,D,20160923,000000,39.94,40.14,39.325,39.45,3365278,0
+UAA.US,D,20160926,000000,39.2,39.3,38.4,38.6,4200982,0
+UAA.US,D,20160927,000000,38.44,39.22,38.2,39.19,4410844,0
+UAA.US,D,20160928,000000,39.59,40.02,39.115,39.38,3762385,0
+UAA.US,D,20160929,000000,39.39,39.925,38.6,38.6,3257546,0
+UAA.US,D,20160930,000000,38.91,39.02,38.57,38.68,3732867,0
+UAA.US,D,20161003,000000,38.81,38.81,38.17,38.63,2640891,0
+UAA.US,D,20161004,000000,38.68,38.81,38.25,38.49,2649474,0
+UAA.US,D,20161005,000000,38.58,38.89,38.245,38.41,3160126,0
+UAA.US,D,20161006,000000,38.35,38.39,37.4,37.82,4433438,0
+UAA.US,D,20161007,000000,37.99,38.14,37.61,37.78,2396563,0
+UAA.US,D,20161010,000000,38.52,38.58,38.19,38.28,3145003,0
+UAA.US,D,20161011,000000,38.34,38.79,37.97,38.12,3522602,0
+UAA.US,D,20161012,000000,38.1,38.805,38,38.52,2773063,0
+UAA.US,D,20161013,000000,38.11,38.2375,37.47,38.18,3020459,0
+UAA.US,D,20161014,000000,38.94,39.2,38.35,38.49,3270328,0
+UAA.US,D,20161017,000000,38.45,38.48,37.5425,37.63,2825545,0
+UAA.US,D,20161018,000000,38.1,38.5,37.93,38.3,3540955,0
+UAA.US,D,20161019,000000,38.36,39.12,38.3263,38.82,3087392,0
+UAA.US,D,20161020,000000,38.49,38.8,38.06,38.41,3743957,0
+UAA.US,D,20161021,000000,38.24,38.24,37.72,37.94,3827101,0
+UAA.US,D,20161024,000000,38.11,38.38,37.65,37.9,5196331,0
+UAA.US,D,20161025,000000,32.67,33.64,32.25,32.89,58118711,0
+UAA.US,D,20161026,000000,32.73,32.82,31.72,31.81,25668683,0
+UAA.US,D,20161027,000000,32.05,32.08,30.63,31.4,16328436,0
+UAA.US,D,20161028,000000,31.45,31.535,30.81,30.94,9241340,0
+UAA.US,D,20161031,000000,30.72,31.3,30.5733,31.1,8174077,0
+UAA.US,D,20161101,000000,31.26,31.39,30.06,30.52,8032106,0
+UAA.US,D,20161102,000000,30.41,31.43,30.21,30.79,9235355,0
+UAA.US,D,20161103,000000,30.83,30.9,30.171,30.3,5458114,0
+UAA.US,D,20161104,000000,30.32,30.99,30.3,30.8,5629656,0
+UAA.US,D,20161107,000000,31.27,31.39,31.04,31.26,4236467,0
+UAA.US,D,20161108,000000,31.3,31.58,31.07,31.33,3915726,0
+UAA.US,D,20161109,000000,30.49,31.835,30.25,31.59,6646708,0
+UAA.US,D,20161110,000000,32.08,32.61,31.33,31.57,5213196,0
+UAA.US,D,20161111,000000,31.54,31.99,31.33,31.82,4070354,0
+UAA.US,D,20161114,000000,31.99,32.13,31.045,31.17,6213477,0
+UAA.US,D,20161115,000000,31.23,32.1936,31.01,31.94,5205975,0
+UAA.US,D,20161116,000000,31.93,32.56,31.66,32.1,5001145,0
+UAA.US,D,20161117,000000,32.31,32.51,31.921,32.31,3336060,0
+UAA.US,D,20161118,000000,32.4,32.46,30.45,30.95,9613821,0
+UAA.US,D,20161121,000000,30.98,31.29,30.61,30.87,5277885,0
+UAA.US,D,20161122,000000,30.95,30.99,30.455,30.83,4819822,0
+UAA.US,D,20161123,000000,30.63,30.775,30.34,30.71,3929929,0
+UAA.US,D,20161125,000000,30.77,31,30.52,30.6,1885893,0
+UAA.US,D,20161128,000000,30.63,31.6534,30.25,31.17,10077483,0
+UAA.US,D,20161129,000000,31.18,31.53,30.67,30.9,4957000,0
+UAA.US,D,20161130,000000,31,31.4,30.67,30.8,5201115,0
+UAA.US,D,20161201,000000,30.8,31.15,30.26,30.47,4033388,0
+UAA.US,D,20161202,000000,30.32,30.32,29.6,30.03,7466332,0
+UAA.US,D,20161205,000000,30.2,30.9,30.15,30.43,4818098,0
+UAA.US,D,20161206,000000,31,31.1,30.52,30.94,4152872,0
+UAA.US,D,20161207,000000,31.25,32.46,31.22,32.27,5616400,0
+UAA.US,D,20161208,000000,33.36,33.36,32.5,32.94,7097794,0
+UAA.US,D,20161209,000000,33.1,33.45,32.64,32.99,4745864,0
+UAA.US,D,20161212,000000,32.93,33.05,31.645,32.26,4957625,0
+UAA.US,D,20161213,000000,32.25,32.94,32.2,32.27,3480173,0
+UAA.US,D,20161214,000000,32.2,32.34,31.41,31.67,3401711,0
+UAA.US,D,20161215,000000,31.67,31.67,30.6,31,3176016,0
+UAA.US,D,20161216,000000,30.82,31.06,30.34,30.39,3783945,0
+UAA.US,D,20161219,000000,30.5,30.7475,29.91,30.11,3783142,0
+UAA.US,D,20161220,000000,30.07,30.29,29.94,30.01,4170186,0
+UAA.US,D,20161221,000000,29.79,30.06,29.33,30.05,5115842,0
+UAA.US,D,20161222,000000,29.9,30.04,29.14,29.39,3788035,0
+UAA.US,D,20161223,000000,29.46,29.61,29.2,29.29,1925693,0
+UAA.US,D,20161227,000000,29.04,29.72,29.04,29.31,2476629,0
+UAA.US,D,20161228,000000,29.37,29.6,29.05,29.42,2238170,0
+UAA.US,D,20161229,000000,29.26,29.44,29.12,29.23,2725557,0
+UAA.US,D,20161230,000000,29.16,29.35,29,29.05,3711873,0
+UAA.US,D,20170103,000000,29.34,29.985,29.2804,29.87,3441922,0
+UAA.US,D,20170104,000000,30.15,30.9,30,30.54,3830544,0
+UAA.US,D,20170105,000000,30.55,30.71,29.9,30.29,3248491,0
+UAA.US,D,20170106,000000,30.49,30.66,30.24,30.47,2663431,0
+UAA.US,D,20170109,000000,30.57,30.8,30.435,30.47,1951688,0
+UAA.US,D,20170110,000000,30.71,31.06,30.55,30.71,2149689,0
+UAA.US,D,20170111,000000,30.71,30.75,30.185,30.55,2532283,0
+UAA.US,D,20170112,000000,30.34,30.59,30.01,30.38,3127261,0
+UAA.US,D,20170113,000000,30.35,30.58,29.94,30.08,3538942,0
+UAA.US,D,20170117,000000,29.94,30.42,29.93,30.14,3175462,0
+UAA.US,D,20170118,000000,30.28,30.32,29.16,29.35,5275374,0
+UAA.US,D,20170119,000000,29.58,29.66,28.77,29.2,4309475,0
+UAA.US,D,20170120,000000,29.09,29.25,28.7,29.02,3452515,0
+UAA.US,D,20170123,000000,28.94,28.94,28.29,28.45,4402991,0
+UAA.US,D,20170124,000000,28.44,28.69,28.39,28.54,4094070,0
+UAA.US,D,20170125,000000,28.77,29.43,28.73,29.3,3840391,0
+UAA.US,D,20170126,000000,29.34,29.64,29.05,29.13,2681198,0
+UAA.US,D,20170127,000000,29.13,29.37,28.81,29.13,2406164,0
+UAA.US,D,20170130,000000,29.06,29.14,28.74,28.94,5825144,0
+UAA.US,D,20170131,000000,21,22.16,20.8,21.49,54077555,0
+UAA.US,D,20170201,000000,21.65,21.86,21.1,21.44,17926315,0
+UAA.US,D,20170202,000000,21.34,21.37,20.5,20.65,14652596,0
+UAA.US,D,20170203,000000,20.67,20.84,20.44,20.7,7649730,0
+UAA.US,D,20170206,000000,20.96,20.98,20.51,20.6,7026149,0
+UAA.US,D,20170207,000000,20.78,20.89,20.45,20.47,9767835,0
+UAA.US,D,20170208,000000,20.5,21.14,20.5,21.08,6388022,0
+UAA.US,D,20170209,000000,21.26,21.909,21.12,21.71,6847252,0
+UAA.US,D,20170210,000000,22.18,22.2,21.32,21.6,5043931,0
+UAA.US,D,20170213,000000,21.74,21.93,21.26,21.32,4547031,0
+UAA.US,D,20170214,000000,21.55,21.77,21.31,21.76,5219186,0
+UAA.US,D,20170215,000000,21.47,21.96,21.38,21.89,5642365,0
+UAA.US,D,20170216,000000,21.97,22.03,21.5047,21.64,4217246,0
+UAA.US,D,20170217,000000,21.68,22.09,21.52,21.88,3317393,0
+UAA.US,D,20170221,000000,22,22.07,21.75,21.78,2997428,0
+UAA.US,D,20170222,000000,22,22.34,21.69,21.87,4185992,0
+UAA.US,D,20170223,000000,21.89,22.05,21.64,21.67,3442882,0
+UAA.US,D,20170224,000000,21.61,21.928,21.41,21.81,3931719,0
+UAA.US,D,20170227,000000,21.65,21.75,21.34,21.5,3902267,0
+UAA.US,D,20170228,000000,21.45,21.53,20.5,20.62,7524744,0
+UAA.US,D,20170301,000000,20.73,20.92,20.3,20.6,6623362,0
+UAA.US,D,20170302,000000,20.6,21.045,20.51,20.93,4127974,0
+UAA.US,D,20170303,000000,20.95,21.0299,20.5,20.59,5197135,0
+UAA.US,D,20170306,000000,20.59,20.62,19.99,20.05,4557071,0
+UAA.US,D,20170307,000000,19.95,20,19.26,19.69,7304318,0
+UAA.US,D,20170308,000000,19.75,19.76,19.11,19.14,8599790,0
+UAA.US,D,20170309,000000,19.12,19.36,18.8,19.15,4795200,0
+UAA.US,D,20170310,000000,19.32,19.719,19.22,19.26,4060800,0
+UAA.US,D,20170313,000000,19.27,19.3,19,19.05,3208691,0
+UAA.US,D,20170314,000000,19,19.17,18.85,19.02,4246405,0
+UAA.US,D,20170315,000000,19.02,19.56,18.93,19.46,2875822,0
+UAA.US,D,20170316,000000,19.44,19.885,19.32,19.82,3968372,0
+UAA.US,D,20170317,000000,19.89,19.94,19.29,19.38,5567274,0
+UAA.US,D,20170320,000000,19.38,19.59,19.23,19.59,2743027,0
+UAA.US,D,20170321,000000,19.51,19.58,18.8,18.99,3860485,0
+UAA.US,D,20170322,000000,18.62,19.13,18.4,19.09,5893588,0
+UAA.US,D,20170323,000000,19.16,19.25,18.86,18.98,4450494,0
+UAA.US,D,20170324,000000,19.62,20.03,19.43,19.66,8650194,0
+UAA.US,D,20170327,000000,19.49,19.96,19.4,19.86,3545063,0
+UAA.US,D,20170328,000000,19.96,20.03,19.705,19.91,3886147,0
+UAA.US,D,20170329,000000,19.87,20.79,19.82,20.62,6682403,0
+UAA.US,D,20170330,000000,20.3499,20.41,19.96,20.09,4964120,0
+UAA.US,D,20170331,000000,20.09,20.22,19.78,19.78,4054139,0
+UAA.US,D,20170403,000000,19.97,20.08,19.2,19.65,8701840,0
+UAA.US,D,20170404,000000,19.54,19.55,19.02,19.31,6232348,0
+UAA.US,D,20170405,000000,19.51,20.28,19.33,19.62,6651175,0
+UAA.US,D,20170406,000000,19.82,20.55,19.675,20.27,5586576,0
+UAA.US,D,20170407,000000,20.11,20.24,19.77,19.86,4322704,0
+UAA.US,D,20170410,000000,19.8,20,19.55,19.73,3966230,0
+UAA.US,D,20170411,000000,19.66,19.68,19.215,19.42,4449158,0
+UAA.US,D,20170412,000000,19.25,19.48,19.09,19.28,4006160,0
+UAA.US,D,20170413,000000,19.28,19.35,19.18,19.26,3912986,0
+UAA.US,D,20170417,000000,19.26,19.29,18.81,19.21,4839648,0
+UAA.US,D,20170418,000000,19.08,19.1805,18.94,19.1,3585263,0
+UAA.US,D,20170419,000000,19.13,19.3753,18.9,19.19,3764493,0
+UAA.US,D,20170420,000000,19.25,19.47,19.01,19.39,3902446,0
+UAA.US,D,20170421,000000,19.41,19.49,18.93,18.99,6317311,0
+UAA.US,D,20170424,000000,19.15,19.5,18.98,19.44,5357548,0
+UAA.US,D,20170425,000000,19.41,19.75,19.261,19.53,5135900,0
+UAA.US,D,20170426,000000,19.5,19.82,19.33,19.71,10053415,0
+UAA.US,D,20170427,000000,20.72,22.12,20.63,21.67,21419094,0
+UAA.US,D,20170428,000000,21.83,21.87,21.09,21.49,9539447,0
+UAA.US,D,20170501,000000,21.52,21.52,20.76,21.17,9169845,0
+UAA.US,D,20170502,000000,21.35,21.37,20.78,21.05,4953561,0
+UAA.US,D,20170503,000000,21.05,21.05,20.32,20.34,4876331,0
+UAA.US,D,20170504,000000,20.33,20.48,20.149,20.42,3457582,0
+UAA.US,D,20170505,000000,20.47,20.67,20.34,20.59,2823449,0
+UAA.US,D,20170508,000000,20.57,20.7,20.3301,20.53,3408718,0
+UAA.US,D,20170509,000000,20.53,21.48,20.53,21.39,5630526,0
+UAA.US,D,20170510,000000,21.4,21.61,21.11,21.18,4525226,0
+UAA.US,D,20170511,000000,21.58,21.58,20.45,20.99,7583506,0
+UAA.US,D,20170512,000000,21,21.01,20.46,20.58,4080320,0
+UAA.US,D,20170515,000000,20.62,20.84,20.18,20.29,4162880,0
+UAA.US,D,20170516,000000,19.9,19.94,19.335,19.48,8131107,0
+UAA.US,D,20170517,000000,19.36,19.41,18.9,18.94,5898526,0
+UAA.US,D,20170518,000000,19,19.13,18.73,18.89,3450547,0
+UAA.US,D,20170519,000000,18.69,19.19,18.345,19.1,5681678,0
+UAA.US,D,20170522,000000,19.1,19.47,19.02,19.28,2765570,0
+UAA.US,D,20170523,000000,19.27,19.54,19.25,19.49,2925229,0
+UAA.US,D,20170524,000000,19.49,19.595,19.4,19.56,2486602,0
+UAA.US,D,20170525,000000,19.68,20,19.43,19.49,2722306,0
+UAA.US,D,20170526,000000,19.51,19.84,19.3,19.69,2599596,0
+UAA.US,D,20170530,000000,19.67,20.02,19.52,19.56,2555326,0
+UAA.US,D,20170531,000000,19.6,19.6,18.89,19.16,4335906,0
+UAA.US,D,20170601,000000,19.24,19.8,19.05,19.72,3419610,0
+UAA.US,D,20170602,000000,19.91,20.3,19.89,20.11,4233950,0
+UAA.US,D,20170605,000000,20.06,20.389,19.72,20.28,2333546,0
+UAA.US,D,20170606,000000,20.09,20.4,19.87,20.22,2989334,0
+UAA.US,D,20170607,000000,20.4,20.97,20.36,20.54,4622032,0
+UAA.US,D,20170608,000000,20.89,21.5,20.68,21.16,5806770,0
+UAA.US,D,20170609,000000,21.29,21.91,21.16,21.88,5375640,0
+UAA.US,D,20170612,000000,21.65,23.25,21.6,23.14,10879171,0
+UAA.US,D,20170613,000000,23.21,23.46,22.52,22.95,8392856,0
+UAA.US,D,20170614,000000,22.72,22.88,22.23,22.7,4667684,0
+UAA.US,D,20170615,000000,22.17,22.2,21.5499,21.71,7136402,0
+UAA.US,D,20170616,000000,21.72,21.72,20.51,20.99,7661539,0
+UAA.US,D,20170619,000000,21.08,21.12,20.74,21.02,3418433,0
+UAA.US,D,20170620,000000,21.06,21.135,20.345,20.48,4342086,0
+UAA.US,D,20170621,000000,20.4658,20.4658,19.95,20.31,4724074,0
+UAA.US,D,20170622,000000,20.34,21.455,20.15,20.65,5871075,0
+UAA.US,D,20170623,000000,20.85,21.23,20.44,21.2,4520090,0
+UAA.US,D,20170626,000000,21.28,21.76,21.09,21.56,4737240,0
+UAA.US,D,20170627,000000,21.58,21.86,21.38,21.77,5499066,0
+UAA.US,D,20170628,000000,21.89,22.27,21.61,21.63,3490657,0
+UAA.US,D,20170629,000000,21.91,22.04,21.03,21.31,5435999,0
+UAA.US,D,20170630,000000,21.7,21.99,21.49,21.76,3530632,0
+UAA.US,D,20170703,000000,21.94,22.37,21.923,22.28,2299190,0
+UAA.US,D,20170705,000000,22.07,22.28,21.88,22.14,3631485,0
+UAA.US,D,20170706,000000,22.03,22.145,20.53,20.65,7857353,0
+UAA.US,D,20170707,000000,20.65,20.925,20.4,20.64,3323045,0
+UAA.US,D,20170710,000000,20.6,20.64,20.15,20.6,2487884,0
+UAA.US,D,20170711,000000,20.58,20.58,19.88,20.25,6255255,0
+UAA.US,D,20170712,000000,20.43,20.5699,19.9,19.96,4104293,0
+UAA.US,D,20170713,000000,20,20.36,19.91,19.93,4163773,0
+UAA.US,D,20170714,000000,19.92,20.44,19.91,20.39,3504746,0
+UAA.US,D,20170717,000000,20.42,20.67,20.3,20.45,2770245,0
+UAA.US,D,20170718,000000,20.21,20.465,19.74,20.22,3921206,0
+UAA.US,D,20170719,000000,20.22,20.625,20.16,20.49,1981004,0
+UAA.US,D,20170720,000000,20.59,21.08,20.55,20.64,2978565,0
+UAA.US,D,20170721,000000,20.63,20.72,20.25,20.64,3354837,0
+UAA.US,D,20170724,000000,20.18,20.4,19.9521,20.27,6738614,0
+UAA.US,D,20170725,000000,20.06,20.43,20.05,20.11,4173600,0
+UAA.US,D,20170726,000000,20.22,20.22,19.61,19.65,4279274,0
+UAA.US,D,20170727,000000,19.68,19.8,19.31,19.42,5180676,0
+UAA.US,D,20170728,000000,19.41,19.54,19.125,19.44,3631478,0
+UAA.US,D,20170731,000000,19.45,20.84,19.43,20.02,10152671,0
+UAA.US,D,20170801,000000,19.1,19.27,18.01,18.3,22282747,0
+UAA.US,D,20170802,000000,18.17,18.58,17.92,18.56,6299028,0
+UAA.US,D,20170803,000000,18.59,18.8,18.16,18.31,5143784,0
+UAA.US,D,20170804,000000,18.39,18.57,18.29,18.39,2654637,0
+UAA.US,D,20170807,000000,18.4,18.58,18.275,18.56,3071452,0
+UAA.US,D,20170808,000000,18.6,19.32,18.51,19.25,4836478,0
+UAA.US,D,20170809,000000,19.15,19.45,18.95,19.1,3381067,0
+UAA.US,D,20170810,000000,19,19.02,18.625,18.71,3287157,0
+UAA.US,D,20170811,000000,18.41,18.81,18.38,18.55,2415395,0
+UAA.US,D,20170814,000000,18.78,18.9226,18.6,18.83,2210924,0
+UAA.US,D,20170815,000000,18.38,18.56,17.895,18.22,7754679,0
+UAA.US,D,20170816,000000,18.34,18.46,18.16,18.18,3540899,0
+UAA.US,D,20170817,000000,18.1,18.1831,17.79,17.81,3852410,0
+UAA.US,D,20170818,000000,17.5,17.5,16.94,17.12,7989307,0
+UAA.US,D,20170821,000000,17.07,17.1,16.4,16.59,5264845,0
+UAA.US,D,20170822,000000,16.7,16.83,16.55,16.78,2544937,0
+UAA.US,D,20170823,000000,16.75,17.08,16.67,16.99,2529481,0
+UAA.US,D,20170824,000000,17.14,17.19,16.84,17.05,2496762,0
+UAA.US,D,20170825,000000,17.08,17.255,16.99,17.18,2681064,0
+UAA.US,D,20170828,000000,17.01,17.15,16.89,16.93,3801786,0
+UAA.US,D,20170829,000000,16.73,16.78,16.13,16.43,4963523,0
+UAA.US,D,20170830,000000,16.42,16.53,16.2,16.23,3039443,0
+UAA.US,D,20170831,000000,16.27,16.43,16.12,16.15,5090657,0
+UAA.US,D,20170901,000000,16.21,16.5,15.92,16.37,4147163,0
+UAA.US,D,20170905,000000,16.31,16.9,16.26,16.76,3963952,0
+UAA.US,D,20170906,000000,16.92,17.2,16.82,17.03,3921936,0
+UAA.US,D,20170907,000000,17.11,17.36,17.06,17.33,3713733,0
+UAA.US,D,20170908,000000,17.33,17.68,17.2,17.42,4659709,0
+UAA.US,D,20170911,000000,17.48,17.8,17.29,17.42,3638705,0
+UAA.US,D,20170912,000000,17.37,17.58,17.05,17.54,3780174,0
+UAA.US,D,20170913,000000,17.5,18.19,17.38,18.12,5052104,0
+UAA.US,D,20170914,000000,18.09,18.1093,17.615,17.95,4105001,0
+UAA.US,D,20170915,000000,17.91,18.02,17.69,17.79,5166170,0
+UAA.US,D,20170918,000000,17.76,17.99,17.33,17.37,3929629,0
+UAA.US,D,20170919,000000,16.99,17.21,16.71,16.81,5306599,0
+UAA.US,D,20170920,000000,16.82,16.8998,16.34,16.54,3860096,0
+UAA.US,D,20170921,000000,16.45,16.545,16.3,16.49,2644441,0
+UAA.US,D,20170922,000000,16.35,16.59,16.31,16.41,2620571,0
+UAA.US,D,20170925,000000,16.53,17,16.5,16.74,4676930,0
+UAA.US,D,20170926,000000,16.77,16.85,16.4,16.54,4902618,0
+UAA.US,D,20170927,000000,16.43,16.455,16.13,16.42,5411552,0
+UAA.US,D,20170928,000000,16.44,16.58,16.33,16.46,2577473,0
+UAA.US,D,20170929,000000,16.49,16.64,16.38,16.48,3500391,0
+UAA.US,D,20171002,000000,16.46,16.6,16.26,16.6,3234144,0
+UAA.US,D,20171003,000000,16.57,16.78,16.44,16.71,3436066,0
+UAA.US,D,20171004,000000,16.71,16.84,16.42,16.47,4540087,0
+UAA.US,D,20171005,000000,16.42,16.68,16.14,16.53,3084023,0
+UAA.US,D,20171006,000000,16.48,17.14,16.421,17.02,4792314,0
+UAA.US,D,20171009,000000,16.7,16.75,16.46,16.65,4269395,0
+UAA.US,D,20171010,000000,16.63,17.12,16.63,16.84,2848263,0
+UAA.US,D,20171011,000000,16.79,16.83,16.31,16.52,3496898,0
+UAA.US,D,20171012,000000,16.22,16.55,16.05,16.55,4418045,0
+UAA.US,D,20171013,000000,16.49,16.66,16.09,16.19,4235079,0
+UAA.US,D,20171016,000000,16.18,16.3734,16.1,16.25,2175204,0
+UAA.US,D,20171017,000000,16.23,16.54,16.13,16.31,2892640,0
+UAA.US,D,20171018,000000,16.32,16.44,16.1901,16.33,3199579,0
+UAA.US,D,20171019,000000,16.22,16.52,16.14,16.45,2324184,0
+UAA.US,D,20171020,000000,16.55,17.61,16.53,17.48,8793870,0
+UAA.US,D,20171023,000000,17.34,17.475,16.8,16.85,9029324,0
+UAA.US,D,20171024,000000,16.8,16.82,16.15,16.3,6244604,0
+UAA.US,D,20171025,000000,16.2,16.39,15.75,16.01,7617938,0
+UAA.US,D,20171026,000000,16.01,16.49,15.82,16.38,6010194,0
+UAA.US,D,20171027,000000,16.15,16.425,16,16.04,7745335,0
+UAA.US,D,20171030,000000,15.64,16.68,15.525,16.41,12729180,0
+UAA.US,D,20171031,000000,14.2,14.44,12.48,12.52,45590432,0
+UAA.US,D,20171101,000000,12.47,12.9475,11.98,12.05,27888556,0
+UAA.US,D,20171102,000000,12.1,12.2,11.45,11.78,19192946,0
+UAA.US,D,20171103,000000,11.76,11.81,11.51,11.61,10358093,0
+UAA.US,D,20171106,000000,11.56,12.1,11.4,12.02,7284180,0
+UAA.US,D,20171107,000000,12.18,12.3,11.78,11.88,7687982,0
+UAA.US,D,20171108,000000,11.84,11.99,11.67,11.97,4824883,0
+UAA.US,D,20171109,000000,11.98,12.28,11.74,12.01,9477719,0
+UAA.US,D,20171110,000000,12,12.54,11.91,12.52,7865130,0
+UAA.US,D,20171113,000000,12.5,12.66,12.06,12.17,5850081,0
+UAA.US,D,20171114,000000,12.14,12.22,11.881,12.15,4690970,0
+UAA.US,D,20171115,000000,12.07,12.51,12,12.41,4656827,0
+UAA.US,D,20171116,000000,12.43,12.8,12.15,12.76,5011521,0
+UAA.US,D,20171117,000000,13.03,13.28,12.99,13.08,8047203,0
+UAA.US,D,20171120,000000,13.08,13.46,13.02,13.44,5638202,0
+UAA.US,D,20171121,000000,13.45,13.5,12.75,12.85,6625228,0
+UAA.US,D,20171122,000000,12.89,13.2,12.73,13.09,3744929,0
+UAA.US,D,20171124,000000,13.14,13.2499,12.915,12.99,1945428,0
+UAA.US,D,20171127,000000,13,13.1225,12.62,12.68,4110426,0
+UAA.US,D,20171128,000000,12.75,12.96,12.6,12.88,3532743,0
+UAA.US,D,20171129,000000,12.96,13.65,12.96,13.57,6591231,0
+UAA.US,D,20171130,000000,13.56,13.88,13.22,13.29,5234956,0
+UAA.US,D,20171201,000000,13.3,13.31,12.815,13.15,5877322,0
+UAA.US,D,20171204,000000,13.33,13.49,13.28,13.35,4369901,0
+UAA.US,D,20171205,000000,13.38,13.45,12.99,13.01,3311317,0
+UAA.US,D,20171206,000000,13.05,13.08,12.7301,12.89,3374823,0
+UAA.US,D,20171207,000000,12.91,13.44,12.9,13.28,3625955,0
+UAA.US,D,20171208,000000,13.31,13.69,13.16,13.63,4821290,0
+UAA.US,D,20171211,000000,13.52,13.64,13.35,13.5,3725386,0
+UAA.US,D,20171212,000000,13.51,13.72,13.38,13.59,3237897,0
+UAA.US,D,20171213,000000,13.61,13.72,13.45,13.62,3057222,0
+UAA.US,D,20171214,000000,13.71,13.88,13.52,13.82,4836469,0
+UAA.US,D,20171215,000000,14.18,15.33,14.16,15.17,14744658,0
+UAA.US,D,20171218,000000,15.21,15.71,14.93,15.65,8767360,0
+UAA.US,D,20171219,000000,15.75,15.75,15.36,15.43,3570359,0
+UAA.US,D,20171220,000000,15.38,15.47,15.04,15.17,3931157,0
+UAA.US,D,20171221,000000,15.25,15.56,15.05,15.51,4394182,0
+UAA.US,D,20171222,000000,15.32,15.54,15.01,15.5,4462876,0
+UAA.US,D,20171226,000000,15.4,15.76,15.34,15.66,2999760,0
+UAA.US,D,20171227,000000,15.72,16.19,15.7,15.73,4950167,0
+UAA.US,D,20171228,000000,15.72,15.8,15.49,15.52,5251552,0
+UAA.US,D,20171229,000000,15.49,15.582,14.39,14.43,16332366,0
+UAA.US,D,20180102,000000,14.59,15.06,14.43,15.03,7998851,0
+UAA.US,D,20180103,000000,15.09,15.81,15.09,15.72,6079571,0
+UAA.US,D,20180104,000000,15.76,16.065,15.49,15.92,4674579,0
+UAA.US,D,20180105,000000,16.17,16.85,15.8,15.87,9092992,0
+UAA.US,D,20180108,000000,15.9,16.28,15.71,15.98,4671379,0
+UAA.US,D,20180109,000000,15.17,15.72,15.015,15.11,7788860,0
+UAA.US,D,20180110,000000,15.02,15.21,14.85,15.06,4601789,0
+UAA.US,D,20180111,000000,15.15,15.58,15.07,15.3,4873423,0
+UAA.US,D,20180112,000000,15.46,15.6,15,15.12,4627286,0
+UAA.US,D,20180116,000000,14.66,14.88,13.6,13.81,13391074,0
+UAA.US,D,20180117,000000,13.88,13.95,13.545,13.83,5894060,0
+UAA.US,D,20180118,000000,13.85,13.85,13.481,13.7,5847713,0
+UAA.US,D,20180119,000000,13.71,14.23,13.7,14.21,5615827,0
+UAA.US,D,20180122,000000,14.04,14.57,13.91,14.55,4124807,0
+UAA.US,D,20180123,000000,14.5,15.02,14.5,14.99,14081583,0
+UAA.US,D,20180124,000000,14.89,15.1,14.585,14.93,4902841,0
+UAA.US,D,20180125,000000,15.05,15.06,14.48,14.57,6674543,0
+UAA.US,D,20180126,000000,14.55,14.74,14.41,14.62,3695432,0
+UAA.US,D,20180129,000000,14.42,14.79,14.42,14.53,4434464,0
+UAA.US,D,20180130,000000,14.3,14.42,13.96,14.11,6200731,0
+UAA.US,D,20180131,000000,14.14,14.25,13.81,13.86,7107918,0
+UAA.US,D,20180201,000000,13.78,14.1,13.6,13.95,3852787,0
+UAA.US,D,20180202,000000,13.82,14.01,13.5,13.65,4973999,0
+UAA.US,D,20180205,000000,13.46,13.79,12.92,12.92,7194014,0
+UAA.US,D,20180206,000000,12.63,13.28,12.5,13.1,9650883,0
+UAA.US,D,20180207,000000,13.17,13.68,13.12,13.26,6209576,0
+UAA.US,D,20180208,000000,13.21,13.36,12.87,13.14,6756967,0
+UAA.US,D,20180209,000000,13.27,13.87,13.19,13.75,9316559,0
+UAA.US,D,20180212,000000,13.89,14.58,13.85,14.23,12266927,0
+UAA.US,D,20180213,000000,16.15,17.05,16,16.7,34049738,0
+UAA.US,D,20180214,000000,16.3,18.0701,15.83,17.76,19153042,0
+UAA.US,D,20180215,000000,17.71,18.48,17.31,18.41,13698967,0
+UAA.US,D,20180216,000000,18.25,18.75,17.36,17.36,13755053,0
+UAA.US,D,20180220,000000,17.18,17.705,17.04,17.14,7609606,0
+UAA.US,D,20180221,000000,17.14,17.47,17.01,17.03,4123172,0
+UAA.US,D,20180222,000000,17.02,17.15,16.59,16.62,4214273,0
+UAA.US,D,20180223,000000,16.77,17.13,16.57,17.02,3397441,0
+UAA.US,D,20180226,000000,17.05,17.33,16.94,17.25,4240341,0
+UAA.US,D,20180227,000000,17.33,17.75,16.725,16.75,5158037,0
+UAA.US,D,20180228,000000,16.9,17.02,16.545,16.58,6710874,0
+UAA.US,D,20180301,000000,16.69,16.79,16.03,16.14,6810410,0
+UAA.US,D,20180302,000000,15.95,17.055,15.65,17.02,11580039,0
+UAA.US,D,20180305,000000,16.79,17.53,16.78,17.42,6531784,0
+UAA.US,D,20180306,000000,17.4,17.73,17.16,17.62,5655970,0
+UAA.US,D,20180307,000000,17.32,17.62,17.25,17.38,4894189,0
+UAA.US,D,20180308,000000,17.45,17.49,17.06,17.16,5587263,0
+UAA.US,D,20180309,000000,17.28,17.37,16.88,17.05,4323823,0
+UAA.US,D,20180312,000000,17.05,17.22,16.82,17.18,6940876,0
+UAA.US,D,20180313,000000,17.25,17.435,16.5,16.56,8363884,0
+UAA.US,D,20180314,000000,16.62,16.7,15.86,16.08,8547451,0
+UAA.US,D,20180315,000000,16.08,16.26,15.76,15.9,4332388,0
+UAA.US,D,20180316,000000,15.88,16.345,15.74,16.19,6340601,0
+UAA.US,D,20180319,000000,16.06,16.29,15.82,16.15,4236224,0
+UAA.US,D,20180320,000000,16.14,16.18,15.7899,16,5255070,0
+UAA.US,D,20180321,000000,15.99,16.17,15.9,15.95,4637596,0
+UAA.US,D,20180322,000000,15.75,16.01,15.64,15.73,4392803,0
+UAA.US,D,20180323,000000,15.88,16.07,15.6,15.78,5545229,0
+UAA.US,D,20180326,000000,16,16.69,15.67,16.67,6012684,0
+UAA.US,D,20180327,000000,16.65,16.8555,16.36,16.44,5194660,0
+UAA.US,D,20180328,000000,16.46,16.74,16.16,16.33,4743502,0
+UAA.US,D,20180329,000000,16.36,16.74,16.34,16.35,6630068,0
+UAA.US,D,20180402,000000,16,16.18,15.85,16.1,6541756,0
+UAA.US,D,20180403,000000,16.2,16.85,16.075,16.82,5246531,0
+UAA.US,D,20180404,000000,16.63,17.95,16.6,17.89,10737510,0
+UAA.US,D,20180405,000000,17.63,18.12,17.23,17.47,6197446,0
+UAA.US,D,20180406,000000,17.38,17.52,16.8,16.98,3742510,0
+UAA.US,D,20180409,000000,17.12,17.15,16.57,16.64,5563175,0
+UAA.US,D,20180410,000000,16.81,16.85,16.545,16.82,3381368,0
+UAA.US,D,20180411,000000,16.67,17.03,16.61,16.74,3778480,0
+UAA.US,D,20180412,000000,16.81,17.14,16.66,17.04,3903229,0
+UAA.US,D,20180413,000000,17.18,17.2,16.38,16.49,4320120,0
+UAA.US,D,20180416,000000,16.64,16.66,16.365,16.45,2551415,0
+UAA.US,D,20180417,000000,16.58,16.6,16.33,16.35,2463835,0
+UAA.US,D,20180418,000000,16.42,16.465,15.99,16.1,4096394,0
+UAA.US,D,20180419,000000,16.16,16.25,15.91,16.08,3982825,0
+UAA.US,D,20180420,000000,16.04,16.23,15.945,16.1,4977490,0
+UAA.US,D,20180423,000000,16.29,16.85,16.29,16.73,8091534,0
+UAA.US,D,20180424,000000,16.8,17.48,16.69,16.96,6155702,0
+UAA.US,D,20180425,000000,16.97,17.01,16.32,16.44,6173844,0
+UAA.US,D,20180426,000000,16.45,16.95,16.2501,16.91,3684302,0
+UAA.US,D,20180427,000000,17.13,18.24,17.1,17.83,10491963,0
+UAA.US,D,20180430,000000,17.86,18.28,17.73,17.76,11721576,0
+UAA.US,D,20180501,000000,16.85,18.13,16.41,18.03,15895924,0
+UAA.US,D,20180502,000000,17.87,18.9,17.85,18.36,7144880,0
+UAA.US,D,20180503,000000,18.36,18.36,17.27,17.37,7322675,0
+UAA.US,D,20180504,000000,17.32,17.52,16.97,17.36,4532119,0
+UAA.US,D,20180507,000000,17.46,17.9,17.275,17.87,4969568,0
+UAA.US,D,20180508,000000,17.87,18.565,17.87,18.32,4470824,0
+UAA.US,D,20180509,000000,18.22,18.315,17.89,18.29,3080589,0
+UAA.US,D,20180510,000000,18.25,18.62,18.18,18.56,3219366,0
+UAA.US,D,20180511,000000,18.55,18.815,18.37,18.76,4456515,0
+UAA.US,D,20180514,000000,18.75,18.78,18.29,18.44,3611301,0
+UAA.US,D,20180515,000000,18.38,19.43,18.38,18.88,7802587,0
+UAA.US,D,20180516,000000,18.94,20.55,18.87,20.52,11557374,0
+UAA.US,D,20180517,000000,20.24,20.61,20.14,20.38,6369602,0
+UAA.US,D,20180518,000000,20.36,20.51,19.93,20.12,5427065,0
+UAA.US,D,20180521,000000,20.18,20.22,19.78,20.11,4359116,0
+UAA.US,D,20180522,000000,20.18,20.3,19.77,19.84,2619324,0
+UAA.US,D,20180523,000000,19.8,20.28,19.8,20.07,2557811,0
+UAA.US,D,20180524,000000,20.12,20.67,19.98,20.58,4477807,0
+UAA.US,D,20180525,000000,20.58,20.96,20.43,20.85,4613109,0
+UAA.US,D,20180529,000000,20.64,20.98,20.44,20.66,3803944,0
+UAA.US,D,20180530,000000,20.78,21.56,20.74,21.4,5542354,0
+UAA.US,D,20180531,000000,21.35,21.809,20.89,20.9,10953595,0
+UAA.US,D,20180601,000000,21.2,21.54,21.07,21.36,4463876,0
+UAA.US,D,20180604,000000,21.54,22.825,21.43,22.71,9487853,0
+UAA.US,D,20180605,000000,22.72,23.58,22.3,23.53,9431035,0
+UAA.US,D,20180606,000000,23.63,24.61,23.46,24.25,14177829,0
+UAA.US,D,20180607,000000,24.45,24.6947,23.3,23.57,9181894,0
+UAA.US,D,20180608,000000,23.5,24.35,23.33,24.31,6039422,0
+UAA.US,D,20180611,000000,24.29,24.45,23.95,24.1,5258411,0
+UAA.US,D,20180612,000000,24.11,24.25,23.84,24,6942223,0
+UAA.US,D,20180613,000000,24,24.18,23.55,23.62,4733614,0
+UAA.US,D,20180614,000000,23.6,23.94,23.1701,23.47,5293725,0
+UAA.US,D,20180615,000000,23.07,23.78,22.98,23.21,6653263,0
+UAA.US,D,20180618,000000,22.97,23.38,22.11,23.31,6625275,0
+UAA.US,D,20180619,000000,22.9,23.12,22.4,22.62,5635483,0
+UAA.US,D,20180620,000000,22.91,23.21,22.5,23.11,3712919,0
+UAA.US,D,20180621,000000,22.99,23.3999,22.75,22.76,2584561,0
+UAA.US,D,20180622,000000,22.92,22.96,22.36,22.38,4309500,0
+UAA.US,D,20180625,000000,22.11,22.485,21.725,22.31,3748000,0
+UAA.US,D,20180626,000000,22.34,22.89,22.22,22.6,4706092,0
+UAA.US,D,20180627,000000,22.66,23.42,22.51,22.81,5940141,0
+UAA.US,D,20180628,000000,22.74,23.44,22.58,23.41,4329460,0
+UAA.US,D,20180629,000000,23.84,24.42,22.46,22.48,6601122,0
+UAA.US,D,20180702,000000,22.29,22.8,21.97,22.52,4331067,0
+UAA.US,D,20180703,000000,22.62,22.86,22.42,22.52,2077210,0
+UAA.US,D,20180705,000000,22.56,22.665,21.8075,22.07,4117167,0
+UAA.US,D,20180706,000000,22.1,22.58,22.03,22.26,2712008,0
+UAA.US,D,20180709,000000,22.37,22.44,21.735,22.28,3253244,0
+UAA.US,D,20180710,000000,22.31,22.625,22.13,22.57,3081393,0
+UAA.US,D,20180711,000000,22.25,22.62,22.08,22.19,3158126,0
+UAA.US,D,20180712,000000,22.27,22.31,21.82,21.91,3835293,0
+UAA.US,D,20180713,000000,21.84,22.01,21.14,21.49,5943454,0
+UAA.US,D,20180716,000000,21.5,21.7238,21.27,21.56,4256711,0
+UAA.US,D,20180717,000000,21.48,21.81,21.41,21.51,3388316,0
+UAA.US,D,20180718,000000,21.56,21.9,21.47,21.81,3308668,0
+UAA.US,D,20180719,000000,21.79,22.21,21.53,22.1,2887986,0
+UAA.US,D,20180720,000000,22.14,22.48,21.581,21.61,4066203,0
+UAA.US,D,20180723,000000,21.66,21.89,21.33,21.39,4461436,0
+UAA.US,D,20180724,000000,21.39,21.5538,20.58,20.61,5317150,0
+UAA.US,D,20180725,000000,20.52,21.17,20.25,21.08,6765067,0
+UAA.US,D,20180726,000000,21.28,22.7,20.49,22.04,11453423,0
+UAA.US,D,20180727,000000,21.97,22.24,19.76,20.6,9473222,0
+UAA.US,D,20180730,000000,20.57,20.69,19.971,20.11,4351409,0
+UAA.US,D,20180731,000000,20.22,20.52,19.96,19.97,6254472,0
+UAA.US,D,20180801,000000,19.84,19.98,18.9,19.09,6726993,0
+UAA.US,D,20180802,000000,19.01,19.68,18.96,19.61,5681761,0
+UAA.US,D,20180803,000000,19.7,20.36,19.59,19.68,5388506,0
+UAA.US,D,20180806,000000,19.64,19.825,19.39,19.71,4471997,0
+UAA.US,D,20180807,000000,19.75,19.965,19.62,19.88,3246022,0
+UAA.US,D,20180808,000000,19.9,20.345,19.89,20.25,3535147,0
+UAA.US,D,20180809,000000,20.24,20.78,20.2,20.72,3155276,0
+UAA.US,D,20180810,000000,20.59,20.84,20.46,20.63,3240093,0
+UAA.US,D,20180813,000000,20.72,21.35,20.595,20.8,6185131,0
+UAA.US,D,20180814,000000,21,21.74,20.89,21.52,3821235,0
+UAA.US,D,20180815,000000,21.21,21.33,20.5,20.59,4268839,0
+UAA.US,D,20180816,000000,20.79,20.96,20.5,20.92,1922218,0
+UAA.US,D,20180817,000000,20.8,20.89,20.48,20.49,3283403,0
+UAA.US,D,20180820,000000,20.64,21.26,20.57,21.21,3326851,0
+UAA.US,D,20180821,000000,21.4,21.89,21.37,21.65,3243411,0
+UAA.US,D,20180822,000000,21.65,22.08,21.4453,21.64,3095747,0
+UAA.US,D,20180823,000000,21.64,21.79,21.425,21.74,2507301,0
+UAA.US,D,20180824,000000,21.66,21.75,21.29,21.5,2586024,0
+UAA.US,D,20180827,000000,21.54,21.6,20.6,20.62,4599423,0
+UAA.US,D,20180828,000000,20.58,20.99,20.45,20.94,2339016,0
+UAA.US,D,20180829,000000,20.26,21.09,19.31,21.07,11250657,0
+UAA.US,D,20180830,000000,20.96,21.1,20.57,20.67,2955043,0
+UAA.US,D,20180831,000000,20.57,20.745,20.32,20.45,3161257,0
+UAA.US,D,20180904,000000,20.51,20.98,20.48,20.75,4247681,0
+UAA.US,D,20180905,000000,20.68,20.71,19.95,20.45,3082779,0
+UAA.US,D,20180906,000000,20.43,20.89,20.4,20.41,2513827,0
+UAA.US,D,20180907,000000,20.33,20.51,19.63,19.66,3670824,0
+UAA.US,D,20180910,000000,19.71,20.24,19.71,20.08,2080672,0
+UAA.US,D,20180911,000000,20.11,20.25,19.92,20.16,2295803,0
+UAA.US,D,20180912,000000,20.12,20.2,19.935,20.08,2530840,0
+UAA.US,D,20180913,000000,20.09,20.17,19.57,19.66,2590058,0
+UAA.US,D,20180914,000000,19.67,19.73,18.68,18.96,4946843,0
+UAA.US,D,20180917,000000,18.85,19.38,18.74,19.11,3659738,0
+UAA.US,D,20180918,000000,19.04,19.32,18.91,18.96,4111836,0
+UAA.US,D,20180919,000000,18.84,19.06,18.45,18.76,3383672,0
+UAA.US,D,20180920,000000,18.97,20.12,18.9372,20,11570056,0
+UAA.US,D,20180921,000000,20.12,20.77,19.96,20.57,10662836,0
+UAA.US,D,20180924,000000,20.5,20.79,20.142,20.69,5137828,0
+UAA.US,D,20180925,000000,20.87,20.9,20.14,20.44,4276401,0
+UAA.US,D,20180926,000000,20.26,21.26,20.2,21.1,5303437,0
+UAA.US,D,20180927,000000,21.25,21.53,20.86,21.05,2719786,0
+UAA.US,D,20180928,000000,20.93,21.61,20.91,21.22,5606093,0
+UAA.US,D,20181001,000000,21.38,21.56,21.08,21.14,4241738,0
+UAA.US,D,20181002,000000,21.2,21.21,20.1,20.21,8468610,0
+UAA.US,D,20181003,000000,20.27,20.755,19.88,20.53,3391532,0
+UAA.US,D,20181004,000000,20.54,20.605,19.745,19.88,4674290,0
+UAA.US,D,20181005,000000,19.8,19.94,19.08,19.42,4358444,0
+UAA.US,D,20181008,000000,19.31,19.4832,18.89,19.35,2754496,0
+UAA.US,D,20181009,000000,19.38,19.95,19.34,19.4,3154644,0
+UAA.US,D,20181010,000000,19.21,19.24,18.19,18.26,5316982,0
+UAA.US,D,20181011,000000,18.15,18.76,17.894,18.23,6832553,0
+UAA.US,D,20181012,000000,18.56,18.8,18.23,18.67,5112644,0
+UAA.US,D,20181015,000000,18.71,19.035,18.47,18.76,3572384,0
+UAA.US,D,20181016,000000,18.85,19.57,18.64,19.56,3805993,0
+UAA.US,D,20181017,000000,19.56,19.69,18.89,19.12,3101458,0
+UAA.US,D,20181018,000000,19.04,19.29,18.47,18.62,3429750,0
+UAA.US,D,20181019,000000,18.74,18.7999,18.09,18.2,3837009,0
+UAA.US,D,20181022,000000,18.31,18.66,18.215,18.58,3826043,0
+UAA.US,D,20181023,000000,18.24,18.67,17.845,18.53,6773877,0
+UAA.US,D,20181024,000000,18.61,18.83,18.23,18.23,3766677,0
+UAA.US,D,20181025,000000,18.4,18.77,18.21,18.51,4320362,0
+UAA.US,D,20181026,000000,18.23,18.34,17.34,17.98,5912022,0
+UAA.US,D,20181029,000000,18.28,18.98,17.75,18.19,8461439,0
+UAA.US,D,20181030,000000,21.71,23.37,21.58,23.23,32432636,0
+UAA.US,D,20181031,000000,22.96,23.8818,22.08,22.11,13280416,0
+UAA.US,D,20181101,000000,22.11,23.67,21.68,23.34,8297433,0
+UAA.US,D,20181102,000000,23.26,23.92,22.98,23.7,6022634,0
+UAA.US,D,20181105,000000,24.19,24.58,23.8,23.99,8996664,0
+UAA.US,D,20181106,000000,23.62,23.73,22.84,23.3,4987726,0
+UAA.US,D,20181107,000000,23.21,23.22,22.56,22.88,4292207,0
+UAA.US,D,20181108,000000,22.85,22.99,22.52,22.98,3226632,0
+UAA.US,D,20181109,000000,22.66,23.39,22.62,22.75,3456870,0
+UAA.US,D,20181112,000000,22.73,23.43,22.38,22.59,3776798,0
+UAA.US,D,20181113,000000,22.67,23.21,22.64,22.79,4122465,0
+UAA.US,D,20181114,000000,23.11,23.6585,22.515,22.58,4059040,0
+UAA.US,D,20181115,000000,22.39,22.413,21.33,22.39,4795711,0
+UAA.US,D,20181116,000000,22.17,22.21,21.57,21.75,3706410,0
+UAA.US,D,20181119,000000,21.55,21.75,20.89,21.14,5103294,0
+UAA.US,D,20181120,000000,20.5,21.02,20.29,20.83,4630366,0
+UAA.US,D,20181121,000000,21.11,21.785,21.11,21.5,3521087,0
+UAA.US,D,20181123,000000,21.32,21.63,21.28,21.5,1673130,0
+UAA.US,D,20181126,000000,21.63,22.27,21.63,22.22,3079222,0
+UAA.US,D,20181127,000000,21.78,21.98,21.36,21.8,3814603,0
+UAA.US,D,20181128,000000,22.08,23.3299,21.88,23.01,5934991,0
+UAA.US,D,20181129,000000,22.87,23.53,22.37,23.14,4355916,0
+UAA.US,D,20181130,000000,23.54,24.255,23.33,23.88,6828089,0
+UAA.US,D,20181203,000000,24.43,24.9586,23.9,23.99,6967759,0
+UAA.US,D,20181204,000000,23.99,24.3,23.06,23.34,5654454,0
+UAA.US,D,20181206,000000,22.85,24.1,22.71,24.07,5683681,0
+UAA.US,D,20181207,000000,24,24.34,23.22,23.45,6983860,0
+UAA.US,D,20181210,000000,23.41,23.59,22.18,22.39,6412604,0
+UAA.US,D,20181211,000000,22.54,22.82,21.84,22.12,7171594,0
+UAA.US,D,20181212,000000,21.05,21.18,19.44,19.81,16710012,0
+UAA.US,D,20181213,000000,19.95,20.09,18.75,18.77,13642427,0
+UAA.US,D,20181214,000000,18.5,19.44,18.33,18.99,8339000,0
+UAA.US,D,20181217,000000,18.75,19.2,18.25,18.4,7452909,0
+UAA.US,D,20181218,000000,18.56,19.14,18.28,18.81,6278461,0
+UAA.US,D,20181219,000000,18.64,18.69,17.83,18.1,7453581,0
+UAA.US,D,20181220,000000,18.07,18.28,17.46,17.69,9096645,0
+UAA.US,D,20181221,000000,17.77,17.95,16.85,16.96,9400969,0
+UAA.US,D,20181224,000000,16.74,17.36,16.57,16.75,2688564,0
+UAA.US,D,20181226,000000,16.79,17.84,16.52,17.82,3966407,0
+UAA.US,D,20181227,000000,17.58,17.93,17.1,17.91,4360884,0
+UAA.US,D,20181228,000000,17.95,18.05,17.42,17.52,2905789,0
+UAA.US,D,20181231,000000,17.64,17.925,17.54,17.67,3451629,0
+UAA.US,D,20190102,000000,17.44,18.045,17.16,17.81,3332494,0
+UAA.US,D,20190103,000000,17.64,17.88,17.11,17.38,3959461,0
+UAA.US,D,20190104,000000,17.6,18.25,17.57,18.13,3708316,0
+UAA.US,D,20190107,000000,18.22,18.83,17.99,18.67,3274416,0
+UAA.US,D,20190108,000000,18.71,19.02,18.57,18.87,4585369,0
+UAA.US,D,20190109,000000,18.9,19.38,18.82,19.22,3209163,0
+UAA.US,D,20190110,000000,18.81,19.32,18.58,19.2,3870317,0
+UAA.US,D,20190111,000000,19.21,19.87,19.08,19.67,4968983,0
+UAA.US,D,20190114,000000,19.52,19.84,19.41,19.71,3672540,0
+UAA.US,D,20190115,000000,19.7,19.88,19.5,19.74,4758011,0
+UAA.US,D,20190116,000000,19.75,20.05,19.565,19.61,2399599,0
+UAA.US,D,20190117,000000,19.53,20.1,19.4,20.03,3596582,0
+UAA.US,D,20190118,000000,20.22,20.5,19.995,20.49,4961077,0
+UAA.US,D,20190122,000000,20.96,21.08,20.36,20.48,7248809,0
+UAA.US,D,20190123,000000,20.58,20.64,20.13,20.28,3093619,0
+UAA.US,D,20190124,000000,20.28,20.78,20.18,20.74,4156292,0
+UAA.US,D,20190125,000000,20.96,21.46,20.78,21.44,3639653,0
+UAA.US,D,20190128,000000,21.25,21.52,21.05,21.34,3727206,0
+UAA.US,D,20190129,000000,21.29,21.29,20.81,20.89,3179553,0
+UAA.US,D,20190130,000000,21.03,21.05,20.81,20.92,3555076,0
+UAA.US,D,20190131,000000,20.92,20.94,20.5,20.74,4604323,0
+UAA.US,D,20190201,000000,20.69,20.87,20.5,20.63,3361209,0
+UAA.US,D,20190204,000000,20.6,20.87,20.57,20.7,4413576,0
+UAA.US,D,20190205,000000,20.95,21.14,20.82,20.9,5130865,0
+UAA.US,D,20190206,000000,20.87,20.91,20.35,20.72,3577561,0
+UAA.US,D,20190207,000000,20.55,20.6,20.18,20.37,7625009,0
+UAA.US,D,20190208,000000,20.32,20.79,20.32,20.75,8813224,0
+UAA.US,D,20190211,000000,20.89,21.16,20.63,20.78,7946500,0
+UAA.US,D,20190212,000000,20.18,22.55,19.75,22.21,30909978,0
+UAA.US,D,20190213,000000,22.55,22.88,21.67,21.78,12495743,0
+UAA.US,D,20190214,000000,21.63,22.045,21.54,21.83,7301920,0
+UAA.US,D,20190215,000000,22.03,22.235,20.945,21.16,8897585,0
+UAA.US,D,20190219,000000,21.05,21.52,20.93,21.36,5321464,0
+UAA.US,D,20190220,000000,21.4,21.5,21.09,21.28,3689051,0
+UAA.US,D,20190221,000000,21.36,21.76,20.86,21.42,6071727,0
+UAA.US,D,20190222,000000,21.48,21.79,21.41,21.68,3389536,0
+UAA.US,D,20190225,000000,21.97,22.2,21.75,21.8,4190756,0
+UAA.US,D,20190226,000000,21.75,21.86,21.51,21.72,3953757,0
+UAA.US,D,20190227,000000,21.8,22.675,21.79,22.52,5657212,0
+UAA.US,D,20190228,000000,22.52,23.08,22.41,22.55,4779607,0
+UAA.US,D,20190301,000000,22.91,23.405,22.58,22.86,5761447,0
+UAA.US,D,20190304,000000,22.85,23.02,22.23,22.27,3829299,0
+UAA.US,D,20190305,000000,22.38,22.46,22.19,22.31,2849500,0
+UAA.US,D,20190306,000000,22.28,22.33,21.67,21.76,3973255,0
+UAA.US,D,20190307,000000,21.74,21.97,21.54,21.65,4278553,0
+UAA.US,D,20190308,000000,21.42,21.56,21.22,21.47,3273349,0
+UAA.US,D,20190311,000000,21.5,22.09,21.46,22.03,5665573,0
+UAA.US,D,20190312,000000,21.95,22.03,21.25,21.83,7068227,0
+UAA.US,D,20190313,000000,21.88,22.28,21.67,22.08,3796249,0
+UAA.US,D,20190314,000000,22.11,22.37,22.01,22.35,3618583,0
+UAA.US,D,20190315,000000,22.38,22.69,22.135,22.21,3698746,0
+UAA.US,D,20190318,000000,22.26,22.4274,21.94,22.35,2899961,0
+UAA.US,D,20190319,000000,22.37,22.46,22.07,22.15,2468426,0
+UAA.US,D,20190320,000000,22.12,22.21,21.36,21.39,3333191,0
+UAA.US,D,20190321,000000,21.37,21.74,21.2925,21.7,2102698,0
+UAA.US,D,20190322,000000,21.5,21.62,20.7,20.72,3686029,0
+UAA.US,D,20190325,000000,20.6,20.955,20.45,20.87,2721371,0
+UAA.US,D,20190326,000000,21.05,21.25,20.79,20.87,3467219,0
+UAA.US,D,20190327,000000,20.89,21.07,20.71,20.99,2442443,0
+UAA.US,D,20190328,000000,21.28,21.59,21.155,21.29,3486520,0
+UAA.US,D,20190329,000000,21.43,21.595,21.07,21.14,3695469,0
+UAA.US,D,20190401,000000,21.28,21.43,20.955,21.1,3672932,0
+UAA.US,D,20190402,000000,21.07,21.435,20.94,21.33,3823888,0
+UAA.US,D,20190403,000000,21.46,21.6765,21.32,21.39,3007809,0
+UAA.US,D,20190404,000000,21.42,22.04,21.42,22.01,2846006,0
+UAA.US,D,20190405,000000,22.02,22.15,21.65,21.83,4780398,0
+UAA.US,D,20190408,000000,21.74,21.86,21.485,21.74,4311821,0
+UAA.US,D,20190409,000000,21.62,21.65,20.56,20.72,6759869,0
+UAA.US,D,20190410,000000,21.15,21.51,21.03,21.36,5090685,0
+UAA.US,D,20190411,000000,21.43,21.69,21.26,21.4,2611450,0
+UAA.US,D,20190412,000000,21.54,21.9,21.47,21.86,2655215,0
+UAA.US,D,20190415,000000,21.92,22.15,21.82,21.91,3055038,0
+UAA.US,D,20190416,000000,21.97,21.99,21.68,21.8,3237702,0
+UAA.US,D,20190417,000000,21.79,22.22,21.695,21.93,2402620,0
+UAA.US,D,20190418,000000,21.83,22.36,21.74,22.16,3707669,0
+UAA.US,D,20190422,000000,22.06,22.18,21.82,21.94,2331521,0
+UAA.US,D,20190423,000000,22.03,22.49,22.03,22.38,2611258,0
+UAA.US,D,20190424,000000,22.44,22.98,22.27,22.83,4414242,0
+UAA.US,D,20190425,000000,22.8,22.86,22.39,22.47,3640003,0
+UAA.US,D,20190426,000000,22.59,22.82,22.39,22.8,2519523,0
+UAA.US,D,20190429,000000,22.88,23.09,22.77,22.86,3028294,0
+UAA.US,D,20190430,000000,22.83,23.17,22.79,23.09,5748959,0
+UAA.US,D,20190501,000000,23.16,23.3,21.98,22.04,7976126,0
+UAA.US,D,20190502,000000,23.96,24.1,22.56,22.82,17779924,0
+UAA.US,D,20190503,000000,22.82,23.01,22.31,22.74,6157854,0
+UAA.US,D,20190506,000000,22.28,22.415,21.84,22.33,6136651,0
+UAA.US,D,20190507,000000,22.11,22.435,21.65,21.88,6837001,0
+UAA.US,D,20190508,000000,21.81,22.505,21.73,22.28,3659479,0
+UAA.US,D,20190509,000000,22.22,22.295,21.67,22.12,4617747,0
+UAA.US,D,20190510,000000,22.04,22.08,21.4,21.79,5153572,0
+UAA.US,D,20190513,000000,21.32,21.35,20.835,20.95,5226862,0
+UAA.US,D,20190514,000000,21,21.68,20.9,21.63,4392077,0
+UAA.US,D,20190515,000000,21.53,21.72,21.34,21.36,4220829,0
+UAA.US,D,20190516,000000,21.44,22.05,21.41,21.88,3756868,0
+UAA.US,D,20190517,000000,22.6,23.71,22.41,23.58,14481483,0
+UAA.US,D,20190520,000000,23.4,23.81,23.1,23.74,8659859,0
+UAA.US,D,20190521,000000,23.76,23.92,23.355,23.87,4280993,0
+UAA.US,D,20190522,000000,23.72,24.305,23.58,24.27,5058876,0
+UAA.US,D,20190523,000000,24.05,24.16,23.35,23.46,5275350,0
+UAA.US,D,20190524,000000,23.44,23.66,23.225,23.54,3327799,0
+UAA.US,D,20190528,000000,23.65,24.02,23.53,23.53,4071582,0
+UAA.US,D,20190529,000000,23.35,23.4,22.57,22.8,5466626,0
+UAA.US,D,20190530,000000,22.65,23.15,22.42,22.95,3189515,0
+UAA.US,D,20190531,000000,22.62,23.07,22.61,22.8,3548854,0
+UAA.US,D,20190603,000000,22.73,23.6,22.71,23.57,6684030,0
+UAA.US,D,20190604,000000,23.86,24.72,23.78,24.7,6538727,0
+UAA.US,D,20190605,000000,24.78,25.8,24.675,25.76,7512079,0
+UAA.US,D,20190606,000000,25.75,25.93,25.46,25.68,4595370,0
+UAA.US,D,20190607,000000,25.7,26.03,25.615,25.9,3349802,0
+UAA.US,D,20190610,000000,26.01,26.44,25.78,25.78,3602376,0
+UAA.US,D,20190611,000000,25.98,26.26,25.895,26.18,3928864,0
+UAA.US,D,20190612,000000,26.22,26.38,25.9,25.98,3124563,0
+UAA.US,D,20190613,000000,26.36,26.73,26.22,26.6,3685609,0
+UAA.US,D,20190614,000000,26.58,27.11,26.55,27.07,3584292,0
+UAA.US,D,20190617,000000,27.02,27.15,26.51,26.69,4589639,0
+UAA.US,D,20190618,000000,26.87,27.5,26.83,27.27,4564337,0
+UAA.US,D,20190619,000000,27.36,27.405,26.9,26.96,4253735,0
+UAA.US,D,20190620,000000,27.1,27.34,26.53,26.58,5433730,0
+UAA.US,D,20190621,000000,26.42,26.57,26.06,26.15,5469706,0
+UAA.US,D,20190624,000000,26.15,26.42,25.42,25.5,5853752,0
+UAA.US,D,20190625,000000,25.56,25.73,24.84,24.9,4874409,0
+UAA.US,D,20190626,000000,25.01,25.5,24.8,25.07,3632679,0
+UAA.US,D,20190627,000000,24.88,25.36,24.82,25.3,3375638,0
+UAA.US,D,20190628,000000,25.3,25.46,25.14,25.35,3856683,0
+UAA.US,D,20190701,000000,25.81,25.91,24.975,25.15,4291318,0
+UAA.US,D,20190702,000000,25.21,25.545,25.01,25.53,4062023,0
+UAA.US,D,20190703,000000,25.7,25.96,25.44,25.93,2365736,0
+UAA.US,D,20190705,000000,25.78,25.99,25.56,25.9,2963948,0
+UAA.US,D,20190708,000000,25.78,26.56,25.7555,26.49,3344957,0
+UAA.US,D,20190709,000000,26.4,26.795,26.26,26.59,4373938,0
+UAA.US,D,20190710,000000,26.63,26.75,26.05,26.42,4019888,0
+UAA.US,D,20190711,000000,26.5,26.59,26.08,26.56,2813419,0
+UAA.US,D,20190712,000000,26.69,27.56,26.69,27.3,3693754,0
+UAA.US,D,20190715,000000,27.4,27.69,27.31,27.51,3772993,0
+UAA.US,D,20190716,000000,27.49,27.67,27.255,27.36,2712777,0
+UAA.US,D,20190717,000000,27.36,27.41,26.82,26.93,2940885,0
+UAA.US,D,20190718,000000,26.94,27.07,26.695,26.97,2203291,0
+UAA.US,D,20190719,000000,27.25,27.34,26.92,26.95,3187779,0
+UAA.US,D,20190722,000000,27.1,27.22,26.62,26.64,2712582,0
+UAA.US,D,20190723,000000,26.97,27.25,26.56,27.19,2487679,0
+UAA.US,D,20190724,000000,27.22,27.72,26.99,27.34,2742441,0
+UAA.US,D,20190725,000000,27.27,27.72,27.19,27.34,3972000,0
+UAA.US,D,20190726,000000,27.44,27.52,27.15,27.24,3732661,0
+UAA.US,D,20190729,000000,27.32,27.515,27,27.44,6859583,0
+UAA.US,D,20190730,000000,22.84,24.35,22.05,24.08,25192056,0
+UAA.US,D,20190731,000000,23.83,24.08,22.835,23.07,9407939,0
+UAA.US,D,20190801,000000,23.05,23.16,21.365,21.58,11145715,0
+UAA.US,D,20190802,000000,21.44,22.06,21.225,21.57,7780392,0
+UAA.US,D,20190805,000000,20.96,21.1535,20.52,20.82,5904356,0
+UAA.US,D,20190806,000000,21.04,21.42,20.68,21.27,7050277,0
+UAA.US,D,20190807,000000,21.02,21.265,20.8668,20.93,5106235,0
+UAA.US,D,20190808,000000,21.15,21.19,20.69,21.08,4250384,0
+UAA.US,D,20190809,000000,20.95,21.12,20.01,20.19,6516277,0
+UAA.US,D,20190812,000000,20,20.1,19.58,19.68,4932139,0
+UAA.US,D,20190813,000000,19.6,20.4,19.36,19.85,4460513,0
+UAA.US,D,20190814,000000,19.39,19.41,18.885,19.01,4799837,0
+UAA.US,D,20190815,000000,19.11,19.11,18.29,18.51,5174364,0
+UAA.US,D,20190816,000000,18.66,18.86,18.46,18.65,3324270,0
+UAA.US,D,20190819,000000,19,19.1,18.77,18.77,3756804,0
+UAA.US,D,20190820,000000,18.61,18.76,18.28,18.55,4220005,0
+UAA.US,D,20190821,000000,18.81,18.905,18.56,18.75,2801480,0
+UAA.US,D,20190822,000000,18.82,19.12,18.78,18.98,3704885,0
+UAA.US,D,20190823,000000,18.64,18.7303,17.845,17.92,5271702,0
+UAA.US,D,20190826,000000,18.22,18.29,17.91,18,3814068,0
+UAA.US,D,20190827,000000,18.14,18.215,17.76,17.82,5285139,0
+UAA.US,D,20190828,000000,17.65,18.355,17.64,18.2,3734476,0
+UAA.US,D,20190829,000000,18.47,18.75,18.335,18.62,3944284,0
+UAA.US,D,20190830,000000,18.82,18.96,18.55,18.61,3125971,0
+UAA.US,D,20190903,000000,18.61,18.61,18.24,18.56,3978549,0
+UAA.US,D,20190904,000000,18.6,19.23,18.57,18.95,3678311,0
+UAA.US,D,20190905,000000,19.26,19.8062,19.22,19.77,4749911,0
+UAA.US,D,20190906,000000,19.9,20.08,19.37,19.56,2931001,0
+UAA.US,D,20190909,000000,19.55,20.32,19.51,20.22,5252966,0
+UAA.US,D,20190910,000000,20.05,20.76,20.05,20.75,5308623,0
+UAA.US,D,20190911,000000,20.75,21.44,20.3,21.36,5717864,0
+UAA.US,D,20190912,000000,21.42,21.76,21.29,21.62,5915355,0
+UAA.US,D,20190913,000000,21.66,21.88,21.16,21.18,5400095,0
+UAA.US,D,20190916,000000,20.91,21.42,20.88,21.11,2371929,0
+UAA.US,D,20190917,000000,21.05,21.18,20.69,20.98,3817656,0
+UAA.US,D,20190918,000000,21,21.08,20.48,20.79,3298680,0
+UAA.US,D,20190919,000000,20.8,20.84,20.1,20.21,3750313,0
+UAA.US,D,20190920,000000,20.27,20.59,19.66,19.66,5119301,0
+UAA.US,D,20190923,000000,19.64,20.14,19.62,19.78,3043384,0
+UAA.US,D,20190924,000000,19.89,19.89,19.21,19.4,2546487,0
+UAA.US,D,20190925,000000,19.4,19.98,19.35,19.59,3796938,0
+UAA.US,D,20190926,000000,19.64,19.865,19.5,19.79,2776027,0
+UAA.US,D,20190927,000000,19.78,20.13,19.5,19.57,2273781,0
+UAA.US,D,20190930,000000,19.64,20.05,19.57,19.94,3016062,0
+UAA.US,D,20191001,000000,20.01,20.2,19.73,19.73,3206347,0
+UAA.US,D,20191002,000000,19.5,19.64,18.99,19.25,3106024,0
+UAA.US,D,20191003,000000,19.21,19.28,18.68,19.28,3280648,0
+UAA.US,D,20191004,000000,19.22,19.4,18.93,19.31,2451694,0
+UAA.US,D,20191007,000000,19.17,19.4551,19.1,19.1,3274910,0
+UAA.US,D,20191008,000000,18.84,19.25,18.7,19.01,2878577,0
+UAA.US,D,20191009,000000,19.18,19.6856,19.135,19.47,4276620,0
+UAA.US,D,20191010,000000,19.5,19.93,19.5,19.64,4031665,0
+UAA.US,D,20191011,000000,19.93,20.385,19.82,19.99,3627290,0
+UAA.US,D,20191014,000000,19.94,20.26,19.89,20.07,2711552,0
+UAA.US,D,20191015,000000,20.1,20.44,19.94,20.4,2455045,0
+UAA.US,D,20191016,000000,20.42,20.5,20.22,20.25,1918333,0
+UAA.US,D,20191017,000000,20.4,20.63,20.3,20.52,1847897,0
+UAA.US,D,20191018,000000,20.04,20.07,19.51,19.69,4233268,0
+UAA.US,D,20191021,000000,19.82,20.09,19.77,20.09,2095305,0
+UAA.US,D,20191022,000000,20.48,21.45,20.17,21.38,6520312,0
+UAA.US,D,20191023,000000,21.22,21.22,20.6,20.82,4249867,0
+UAA.US,D,20191024,000000,20.86,20.92,20.374,20.86,2810325,0
+UAA.US,D,20191025,000000,20.62,21.31,20.51,21.06,2700080,0
+UAA.US,D,20191028,000000,21.12,21.47,21.06,21.19,2870341,0
+UAA.US,D,20191029,000000,21.15,21.17,20.785,20.86,2454447,0
+UAA.US,D,20191030,000000,20.83,20.95,20.55,20.81,3051759,0
+UAA.US,D,20191031,000000,20.65,20.73,20.4,20.65,3220352,0
+UAA.US,D,20191101,000000,20.81,21.31,20.78,21.14,4988502,0
+UAA.US,D,20191104,000000,17.83,18.51,16.83,17.14,43580490,0
+UAA.US,D,20191105,000000,17.25,18.31,17.07,17.9,15039907,0
+UAA.US,D,20191106,000000,18.11,18.37,17.77,18.17,7430604,0
+UAA.US,D,20191107,000000,18.44,18.57,17.39,17.59,8155147,0
+UAA.US,D,20191108,000000,17.74,17.91,17.41,17.56,4354598,0
+UAA.US,D,20191111,000000,17.45,17.61,17.265,17.57,3648812,0
+UAA.US,D,20191112,000000,17.7,17.86,17.25,17.29,3831816,0
+UAA.US,D,20191113,000000,17.2,17.34,17.0771,17.23,3907196,0
+UAA.US,D,20191114,000000,17.11,17.475,17.09,17.12,3095534,0
+UAA.US,D,20191115,000000,17.12,17.89,17.11,17.79,5882938,0
+UAA.US,D,20191118,000000,17.8,17.86,17.305,17.33,4208147,0
+UAA.US,D,20191119,000000,17.25,17.5125,17.1704,17.33,4610636,0
+UAA.US,D,20191120,000000,17.3,17.31,16.93,16.99,2746788,0
+UAA.US,D,20191121,000000,17.01,17.06,16.74,16.99,4108784,0
+UAA.US,D,20191122,000000,17.09,17.46,17.03,17.43,3137307,0
+UAA.US,D,20191125,000000,17.62,17.6262,17.23,17.36,2997887,0
+UAA.US,D,20191126,000000,17.38,18.04,17.27,17.99,6231712,0
+UAA.US,D,20191127,000000,18.8,19.39,18.66,19.1,9704551,0
+UAA.US,D,20191129,000000,19.19,19.2,18.77,18.89,3266054,0
+UAA.US,D,20191202,000000,18.95,18.95,18.375,18.44,3693601,0
+UAA.US,D,20191203,000000,18.03,18.37,17.91,18.11,3436394,0
+UAA.US,D,20191204,000000,18.23,18.62,18.14,18.61,2760696,0
+UAA.US,D,20191205,000000,18.76,18.83,18.51,18.78,3969135,0
+UAA.US,D,20191206,000000,18.94,19.13,18.84,18.96,3416317,0
+UAA.US,D,20191209,000000,18.9,19.36,18.82,19.27,3383499,0
+UAA.US,D,20191210,000000,19.23,19.32,19.095,19.24,2489044,0
+UAA.US,D,20191211,000000,19.31,19.31,19.06,19.2,2304893,0
+UAA.US,D,20191212,000000,19.15,19.31,19.01,19.29,3084580,0
+UAA.US,D,20191213,000000,19.38,19.9,19.34,19.53,5570201,0
+UAA.US,D,20191216,000000,19.62,20.54,19.53,20.43,11063748,0
+UAA.US,D,20191217,000000,20.4,20.65,20.23,20.56,5020914,0
+UAA.US,D,20191218,000000,20.42,21.04,20.42,21.04,4278220,0
+UAA.US,D,20191219,000000,20.97,21.24,20.92,21.16,3949860,0
+UAA.US,D,20191220,000000,21.2,21.55,21.1,21.5,6496646,0
+UAA.US,D,20191223,000000,21.55,21.65,21.4232,21.55,2872652,0
+UAA.US,D,20191224,000000,21.56,21.67,21.49,21.64,2122821,0
+UAA.US,D,20191226,000000,21.61,21.87,21.5669,21.8,1997582,0
+UAA.US,D,20191227,000000,21.88,21.89,21.38,21.45,2125429,0
+UAA.US,D,20191230,000000,21.42,21.49,21.18,21.28,3232576,0
+UAA.US,D,20191231,000000,21.24,21.605,21.12,21.6,3156731,0
+UAA.US,D,20200102,000000,21.83,21.83,21.38,21.78,4273629,0
+UAA.US,D,20200103,000000,21.48,21.96,21.4,21.85,4596587,0
+UAA.US,D,20200106,000000,21.51,21.53,20.35,20.44,11134777,0
+UAA.US,D,20200107,000000,20.37,20.825,20.29,20.7,6651477,0
+UAA.US,D,20200108,000000,20.75,21,20.31,20.42,4366256,0
+UAA.US,D,20200109,000000,20.45,20.5,19.664,19.79,5836941,0
+UAA.US,D,20200110,000000,19.77,19.84,19.55,19.77,3522620,0
+UAA.US,D,20200113,000000,19.8,20.225,19.69,20.17,3005838,0
+UAA.US,D,20200114,000000,20.26,21.2,20.21,21.12,4830887,0
+UAA.US,D,20200115,000000,21.01,21.42,20.94,21.18,3072552,0
+UAA.US,D,20200116,000000,21.39,21.65,21.09,21.19,4429251,0
+UAA.US,D,20200117,000000,21.28,21.28,20.32,20.39,6915537,0
+UAA.US,D,20200121,000000,20.4,20.47,20.09,20.2,5646458,0
+UAA.US,D,20200122,000000,20.44,20.97,20.27,20.52,5394199,0
+UAA.US,D,20200123,000000,20.46,21.295,20.135,21.23,5476008,0
+UAA.US,D,20200124,000000,21.24,21.39,20.835,20.99,6097502,0
+UAA.US,D,20200127,000000,20.33,20.95,20.26,20.65,3034688,0
+UAA.US,D,20200128,000000,20.78,20.95,20.43,20.89,3248721,0
+UAA.US,D,20200129,000000,21.04,21.515,20.88,21,4111908,0
+UAA.US,D,20200130,000000,20.91,21.01,20.515,20.86,4422107,0
+UAA.US,D,20200131,000000,20.87,20.87,20.15,20.18,4033677,0
+UAA.US,D,20200203,000000,20.33,20.66,20.23,20.28,3560192,0
+UAA.US,D,20200204,000000,20.49,21.12,20.44,20.79,6064570,0
+UAA.US,D,20200205,000000,20.94,21.16,20.28,20.73,5061711,0
+UAA.US,D,20200206,000000,20.82,21.04,20.6225,20.67,3927064,0
+UAA.US,D,20200207,000000,20.83,20.85,20.09,20.25,5762491,0
+UAA.US,D,20200210,000000,20.44,20.8,20.21,20.45,7466230,0
+UAA.US,D,20200211,000000,17.08,17.47,16.5,16.59,44669814,0
+UAA.US,D,20200212,000000,16.785,17.49,16.57,17.04,13865746,0
+UAA.US,D,20200213,000000,16.89,17.05,16.58,16.76,7962998,0
+UAA.US,D,20200214,000000,16.78,17.21,16.76,17.19,13846593,0
+UAA.US,D,20200218,000000,17.02,17.185,16.67,16.73,7922844,0
+UAA.US,D,20200219,000000,16.8,16.87,16.43,16.57,11305873,0
+UAA.US,D,20200220,000000,16.56,16.72,16.26,16.5,7386666,0
+UAA.US,D,20200221,000000,16.4,16.61,16,16.04,6879563,0
+UAA.US,D,20200224,000000,15.37,15.72,15.195,15.48,9382840,0
+UAA.US,D,20200225,000000,15.7,15.74,14.595,14.82,8994202,0
+UAA.US,D,20200226,000000,14.98,15.06,14.36,14.42,8875337,0
+UAA.US,D,20200227,000000,14.03,14.72,13.695,13.99,10802020,0
+UAA.US,D,20200228,000000,13.53,14.26,13.51,14.19,11062858,0
+UAA.US,D,20200302,000000,14.36,14.37,13.75,14.1,11772879,0
+UAA.US,D,20200303,000000,14.13,14.345,13.2,13.6,10627023,0
+UAA.US,D,20200304,000000,13.88,14.01,13.28,13.88,9297227,0
+UAA.US,D,20200305,000000,13.52,13.69,13.05,13.25,7077163,0
+UAA.US,D,20200306,000000,12.79,13.12,12.49,12.63,8600247,0
+UAA.US,D,20200309,000000,11.76,11.96,10.63,11.17,8460400,0
+UAA.US,D,20200310,000000,11.64,11.83,11.02,11.75,5503807,0
+UAA.US,D,20200311,000000,11.47,11.6,11.19,11.38,6467075,0
+UAA.US,D,20200312,000000,10.62,10.74,9.59,9.69,7135421,0
+UAA.US,D,20200313,000000,10.2,10.82,9.835,10.81,7101910,0
+UAA.US,D,20200316,000000,9.17,10.44,9.08,9.2,8246927,0
+UAA.US,D,20200317,000000,9.49,10.035,8.87,9.87,8110854,0
+UAA.US,D,20200318,000000,9.22,9.72,8.09,8.55,6979347,0
+UAA.US,D,20200319,000000,8.34,9.21,7.61,9.06,6082254,0
+UAA.US,D,20200320,000000,9.3,9.49,8.105,8.17,4809015,0
+UAA.US,D,20200323,000000,8.18,8.54,7.7,8.06,5098881,0
+UAA.US,D,20200324,000000,8.58,9.185,8.47,9.15,7582015,0
+UAA.US,D,20200325,000000,9.11,9.88,8.6086,9.29,6384857,0
+UAA.US,D,20200326,000000,9.34,10.15,9.055,9.89,5427911,0
+UAA.US,D,20200327,000000,9.34,9.76,9.07,9.44,5064734,0
+UAA.US,D,20200330,000000,9.37,9.675,8.93,9.57,4810851,0
+UAA.US,D,20200331,000000,9.51,9.83,9.055,9.21,4729171,0
+UAA.US,D,20200401,000000,8.78,8.92,8.05,8.26,5430200,0
+UAA.US,D,20200402,000000,8.16,8.42,7.5,7.79,6708865,0
+UAA.US,D,20200403,000000,7.68,8.34,7.385,8.22,7826040,0
+UAA.US,D,20200406,000000,8.72,9.2883,8.55,8.99,5781258,0
+UAA.US,D,20200407,000000,9.67,10.05,9.27,9.52,8479929,0
+UAA.US,D,20200408,000000,9.71,10.185,9.59,9.75,6544356,0
+UAA.US,D,20200409,000000,10.12,10.75,10.07,10.43,5306347,0
+UAA.US,D,20200413,000000,10.31,10.3586,9.64,9.81,4244535,0
+UAA.US,D,20200414,000000,10.15,10.34,9.79,10.01,3790754,0
+UAA.US,D,20200415,000000,9.51,9.76,9.2,9.6,4460934,0
+UAA.US,D,20200416,000000,9.68,9.73,9.21,9.34,5508119,0
+UAA.US,D,20200417,000000,9.76,10.14,9.72,9.85,3927802,0
+UAA.US,D,20200420,000000,9.63,10.09,9.595,9.65,4024459,0
+UAA.US,D,20200421,000000,9.35,9.91,9.32,9.54,4260674,0
+UAA.US,D,20200422,000000,9.8,9.985,9.57,9.59,2826744,0
+UAA.US,D,20200423,000000,9.61,10.07,9.6,9.81,4146646,0
+UAA.US,D,20200424,000000,10.07,10.25,9.91,10,4633310,0
+UAA.US,D,20200427,000000,10.02,10.59,9.91,10.44,3962124,0
+UAA.US,D,20200428,000000,10.82,11.05,10.5101,10.83,4622387,0
+UAA.US,D,20200429,000000,11.03,11.31,10.815,10.87,5765415,0
+UAA.US,D,20200430,000000,10.37,10.82,10.25,10.42,7309317,0
+UAA.US,D,20200501,000000,10.08,10.155,9.64,9.8,7183801,0
+UAA.US,D,20200504,000000,9.5,9.9,9.28,9.69,6656213,0
+UAA.US,D,20200505,000000,9.91,9.95,9.32,9.38,7331939,0
+UAA.US,D,20200506,000000,9.36,9.57,9.01,9.19,7892198,0
+UAA.US,D,20200507,000000,9.35,9.875,9.3,9.61,8331917,0
+UAA.US,D,20200508,000000,9.9,10.05,9.695,9.98,15619998,0
+UAA.US,D,20200511,000000,9.04,9.38,8.62,9.01,23292668,0
+UAA.US,D,20200512,000000,9.13,9.32,8.54,8.63,10755532,0
+UAA.US,D,20200513,000000,8.49,8.53,7.635,7.79,15082623,0
+UAA.US,D,20200514,000000,7.7,7.845,7.15,7.71,9998144,0
+UAA.US,D,20200515,000000,7.5,7.8,7.36,7.71,11275913,0
+UAA.US,D,20200518,000000,8.25,8.48,8.09,8.23,19171026,0
+UAA.US,D,20200519,000000,8.24,8.24,7.73,7.81,17606977,0
+UAA.US,D,20200520,000000,7.97,8.35,7.86,8.24,12753427,0
+UAA.US,D,20200521,000000,7.78,8.9383,7.66,8.68,17328856,0
+UAA.US,D,20200522,000000,8.74,8.75,8.26,8.34,9182798,0
+UAA.US,D,20200526,000000,8.75,8.99,8.59,8.88,10964048,0
+UAA.US,D,20200527,000000,9.28,9.61,8.995,9.61,10146001,0
+UAA.US,D,20200528,000000,9.94,10,9.01,9.05,8792331,0
+UAA.US,D,20200529,000000,8.91,9.13,8.68,8.75,15491987,0
+UAA.US,D,20200601,000000,8.82,9.33,8.73,9.26,7330380,0
+UAA.US,D,20200602,000000,9.42,9.68,9.29,9.41,8628412,0
+UAA.US,D,20200603,000000,9.65,10.38,9.649,10.3,11609735,0
+UAA.US,D,20200604,000000,10.28,10.63,10.01,10.41,10675123,0
+UAA.US,D,20200605,000000,11.41,11.59,10.97,11.1,13743071,0
+UAA.US,D,20200608,000000,11.63,11.8,11.36,11.51,10108176,0
+UAA.US,D,20200609,000000,11.42,11.43,10.74,10.92,9992765,0
+UAA.US,D,20200610,000000,10.9,10.92,10.16,10.51,8694735,0
+UAA.US,D,20200611,000000,9.6,9.73,9.4,9.47,9573396,0
+UAA.US,D,20200612,000000,10.01,10.05,9.255,9.7,6866919,0
+UAA.US,D,20200615,000000,9.19,9.93,9.14,9.86,8180682,0
+UAA.US,D,20200616,000000,10.49,10.55,9.9934,10.36,8839456,0
+UAA.US,D,20200617,000000,10.28,10.3,9.78,9.81,7022713,0
+UAA.US,D,20200618,000000,9.69,10.01,9.51,9.78,5859126,0
+UAA.US,D,20200619,000000,10.03,10.03,9.36,9.51,8672093,0
+UAA.US,D,20200622,000000,9.5,9.62,9.23,9.51,5579913,0
+UAA.US,D,20200623,000000,9.65,9.93,9.45,9.86,6042317,0
+UAA.US,D,20200624,000000,9.64,9.69,9.185,9.47,6957778,0
+UAA.US,D,20200625,000000,9.26,9.6216,9.19,9.6,6014829,0
+UAA.US,D,20200626,000000,9.46,9.66,8.945,9.11,13563197,0
+UAA.US,D,20200629,000000,9.23,9.965,9.05,9.83,7074425,0
+UAA.US,D,20200630,000000,9.78,9.8383,9.4601,9.74,6886104,0
+UAA.US,D,20200701,000000,9.68,10.01,9.55,9.57,7918818,0
+UAA.US,D,20200702,000000,9.86,10,9.53,9.58,5462937,0
+UAA.US,D,20200706,000000,9.79,9.94,9.54,9.91,6178065,0
+UAA.US,D,20200707,000000,9.8,10.04,9.47,9.5,7811651,0
+UAA.US,D,20200708,000000,9.51,9.63,9.3,9.61,4785744,0
+UAA.US,D,20200709,000000,9.54,9.57,9.12,9.18,4810398,0
+UAA.US,D,20200710,000000,9.18,9.555,9.07,9.52,6961308,0
+UAA.US,D,20200713,000000,9.49,9.6459,9.21,9.39,5436232,0
+UAA.US,D,20200714,000000,9.3,9.56,9.19,9.47,5800440,0
+UAA.US,D,20200715,000000,9.76,10.35,9.71,10.31,9887887,0
+UAA.US,D,20200716,000000,10.16,10.47,10.07,10.36,8782292,0
+UAA.US,D,20200717,000000,10.36,10.6025,10.15,10.2,5019307,0
+UAA.US,D,20200720,000000,10.16,10.255,9.86,9.91,6013809,0
+UAA.US,D,20200721,000000,10.05,10.575,10.04,10.5,6485400,0
+UAA.US,D,20200722,000000,10.31,10.67,10.28,10.44,5631462,0
+UAA.US,D,20200723,000000,10.46,11.15,10.4,10.87,8563826,0
+UAA.US,D,20200724,000000,11.07,11.245,10.76,10.91,8881888,0
+UAA.US,D,20200727,000000,10.76,11.22,10.71,11.2,12390043,0
+UAA.US,D,20200728,000000,11.13,11.41,11.09,11.3,10226376,0
+UAA.US,D,20200729,000000,11.29,11.835,11.28,11.61,8027865,0
+UAA.US,D,20200730,000000,11.5,11.84,11.35,11.45,9889551,0
+UAA.US,D,20200731,000000,11.29,11.9,10.3,10.52,20752668,0
+UAA.US,D,20200803,000000,10.62,10.62,9.66,9.67,13854283,0
+UAA.US,D,20200804,000000,9.7001,10.025,9.63,9.93,7634723,0
+UAA.US,D,20200805,000000,10.04,10.645,10.04,10.61,7415417,0
+UAA.US,D,20200806,000000,10.49,10.59,10.14,10.14,5483456,0
+UAA.US,D,20200807,000000,10.08,10.35,10,10.33,5371821,0
+UAA.US,D,20200810,000000,10.41,10.88,10.39,10.71,6273145,0
+UAA.US,D,20200811,000000,11.09,11.32,10.77,10.98,8222281,0
+UAA.US,D,20200812,000000,11.23,11.26,10.715,11.01,7897846,0
+UAA.US,D,20200813,000000,10.92,11.02,10.69,10.84,5031503,0
+UAA.US,D,20200814,000000,10.7,10.91,10.56,10.74,6442038,0
+UAA.US,D,20200817,000000,10.67,10.71,10.28,10.47,6197731,0
+UAA.US,D,20200818,000000,10.41,10.45,10.07,10.24,4962626,0
+UAA.US,D,20200819,000000,10.23,10.355,9.96,9.98,5233486,0
+UAA.US,D,20200820,000000,9.96,10.01,9.7,9.76,5468706,0
+UAA.US,D,20200821,000000,9.89,9.995,9.7,9.73,4325582,0
+UAA.US,D,20200824,000000,9.75,10.25,9.71,10.24,7388160,0
+UAA.US,D,20200825,000000,10.31,10.39,10.0949,10.17,3794701,0
+UAA.US,D,20200826,000000,10.14,10.19,9.87,9.88,5813459,0
+UAA.US,D,20200827,000000,9.9,10.2405,9.895,9.92,7586783,0
+UAA.US,D,20200828,000000,9.98,10.17,9.84,10.15,3930108,0
+UAA.US,D,20200831,000000,10.09,10.13,9.725,9.81,3833886,0
+UAA.US,D,20200901,000000,9.72,10.26,9.66,10.25,5305853,0
+UAA.US,D,20200902,000000,10.32,10.56,10.18,10.39,6585444,0
+UAA.US,D,20200903,000000,10.38,10.76,10.37,10.43,7687398,0
+UAA.US,D,20200904,000000,10.55,10.62,10.14,10.43,5935815,0
+UAA.US,D,20200908,000000,10.22,11.04,10.22,10.95,9653968,0
+UAA.US,D,20200909,000000,10.86,10.91,10.525,10.59,8725208,0
+UAA.US,D,20200910,000000,10.66,10.85,10.595,10.74,9623344,0
+UAA.US,D,20200911,000000,10.92,11.4282,10.82,11.32,12549240,0
+UAA.US,D,20200914,000000,11.38,11.75,11.125,11.72,9473217,0
+UAA.US,D,20200915,000000,11.79,11.82,11.49,11.66,9094113,0
+UAA.US,D,20200916,000000,11.68,12.42,11.66,12.23,9282671,0
+UAA.US,D,20200917,000000,12.02,12.27,11.775,11.97,10406592,0
+UAA.US,D,20200918,000000,11.95,11.97,11.3701,11.52,9509717,0
+UAA.US,D,20200921,000000,11.19,11.25,10.57,10.69,6536900,0
+UAA.US,D,20200922,000000,10.67,10.97,10.51,10.92,6674549,0
+UAA.US,D,20200923,000000,11.33,11.985,11.28,11.43,14312381,0
+UAA.US,D,20200924,000000,11.3,11.32,10.75,11.01,8635170,0
+UAA.US,D,20200925,000000,10.91,11.3,10.9,11.16,6573517,0
+UAA.US,D,20200928,000000,11.37,11.53,11.25,11.43,5783013,0
+UAA.US,D,20200929,000000,11.37,11.37,10.89,11.08,4985966,0
+UAA.US,D,20200930,000000,11.17,11.47,11.13,11.23,4808427,0
+UAA.US,D,20201001,000000,11.37,11.935,11.34,11.86,7503739,0
+UAA.US,D,20201002,000000,11.49,12.1,11.43,12.06,4764496,0
+UAA.US,D,20201005,000000,12.25,12.31,12.07,12.16,4230830,0
+UAA.US,D,20201006,000000,12.2,12.295,11.64,11.69,4555315,0
+UAA.US,D,20201007,000000,11.88,12.23,11.85,12.17,3982889,0
+UAA.US,D,20201008,000000,12.25,12.65,12.22,12.6,6377841,0
+UAA.US,D,20201009,000000,12.66,12.708,12.29,12.55,5409446,0
+UAA.US,D,20201012,000000,12.59,12.74,12.445,12.73,5060983,0
+UAA.US,D,20201013,000000,12.65,13.02,12.51,12.82,7108597,0
+UAA.US,D,20201014,000000,12.75,13.045,12.52,12.54,4183164,0
+UAA.US,D,20201015,000000,12.29,12.95,12.26,12.92,7798119,0
+UAA.US,D,20201016,000000,13.02,13.21,12.7,13,7309146,0
+UAA.US,D,20201019,000000,12.93,13.4674,12.84,13.26,5984315,0
+UAA.US,D,20201020,000000,13.37,13.945,13.31,13.47,8807035,0
+UAA.US,D,20201021,000000,13.6,14.04,13.54,13.94,9057112,0
+UAA.US,D,20201022,000000,14.05,14.205,13.88,14.18,6301728,0
+UAA.US,D,20201023,000000,14.42,14.67,13.855,14.66,7714297,0
+UAA.US,D,20201026,000000,14.54,14.54,13.695,13.93,9384476,0
+UAA.US,D,20201027,000000,13.87,13.97,13.56,13.67,7279462,0
+UAA.US,D,20201028,000000,13.27,13.51,13.12,13.31,6512108,0
+UAA.US,D,20201029,000000,13.3,13.99,13.16,13.79,15083009,0
+UAA.US,D,20201030,000000,15.21,15.39,13.52,13.84,21996528,0
+UAA.US,D,20201102,000000,14.14,14.7734,14.01,14.46,8594553,0
+UAA.US,D,20201103,000000,14.76,14.84,14.435,14.77,6601938,0
+UAA.US,D,20201104,000000,14.37,14.71,14.08,14.4,6009339,0
+UAA.US,D,20201105,000000,14.46,15.05,14.45,14.97,8328680,0
+UAA.US,D,20201106,000000,14.92,15.25,14.57,14.81,5842122,0
+UAA.US,D,20201109,000000,15.82,16.2,15.37,15.37,9357531,0
+UAA.US,D,20201110,000000,15.37,15.61,14.9,15.06,9725153,0
+UAA.US,D,20201111,000000,15.13,15.13,14.355,14.51,8678283,0
+UAA.US,D,20201112,000000,14.37,14.61,14.05,14.33,6016694,0
+UAA.US,D,20201113,000000,14.5,14.98,14.43,14.89,4157910,0
+UAA.US,D,20201116,000000,15.41,15.795,15.205,15.76,7395501,0
+UAA.US,D,20201117,000000,15.76,16.16,15.43,16.1,6168159,0
+UAA.US,D,20201118,000000,16.34,16.78,16.235,16.27,6423326,0
+UAA.US,D,20201119,000000,16.15,16.72,16.06,16.69,4459564,0
+UAA.US,D,20201120,000000,16.67,16.89,16.48,16.73,6643944,0
+UAA.US,D,20201123,000000,16.91,16.98,16.405,16.54,6149501,0
+UAA.US,D,20201124,000000,16.83,17.145,16.6012,17.01,6180784,0
+UAA.US,D,20201125,000000,16.82,16.95,16.33,16.86,4630451,0
+UAA.US,D,20201127,000000,16.94,17.02,16.64,16.68,2524450,0
+UAA.US,D,20201130,000000,16.7,16.76,16.33,16.57,4781673,0
+UAA.US,D,20201201,000000,16.78,16.91,16.215,16.54,13307996,0
+UAA.US,D,20201202,000000,16.45,16.615,16.23,16.32,6701482,0
+UAA.US,D,20201203,000000,16.35,17.16,16.3,17,6263097,0
+UAA.US,D,20201204,000000,17.02,17.16,16.7,16.83,4249862,0
+UAA.US,D,20201207,000000,16.73,17.08,16.55,17.06,4324129,0
+UAA.US,D,20201208,000000,16.89,17.62,16.82,17.24,6260313,0
+UAA.US,D,20201209,000000,17.44,17.94,17.3,17.57,7242863,0
+UAA.US,D,20201210,000000,17.39,17.6,17.13,17.6,3913525,0
+UAA.US,D,20201211,000000,17.41,17.68,17.11,17.17,4007798,0
+UAA.US,D,20201214,000000,17.43,17.49,17.085,17.14,3639453,0
+UAA.US,D,20201215,000000,17.34,17.69,17.28,17.67,4969367,0
+UAA.US,D,20201216,000000,17.68,17.85,17.25,17.46,3503191,0
+UAA.US,D,20201217,000000,17.48,17.575,17.31,17.42,3653229,0
+UAA.US,D,20201218,000000,17.3,17.54,17.2001,17.37,5770979,0
+UAA.US,D,20201221,000000,17.05,17.45,16.98,17.35,4649517,0
+UAA.US,D,20201222,000000,17.4,17.41,16.865,16.88,4583542,0
+UAA.US,D,20201223,000000,16.87,17.47,16.86,17.36,4838584,0
+UAA.US,D,20201224,000000,17.42,17.43,16.9,17.41,3020348,0
+UAA.US,D,20201228,000000,17.42,17.66,17.21,17.27,4039096,0
+UAA.US,D,20201229,000000,17.07,17.211,16.715,16.87,4910167,0
+UAA.US,D,20201230,000000,17.01,17.5,16.96,17.45,5027084,0
+UAA.US,D,20201231,000000,17.39,17.48,17.1,17.17,3206200,0
+UAA.US,D,20210104,000000,17.58,17.58,17.05,17.35,4891677,0
+UAA.US,D,20210105,000000,17.37,17.9977,17.26,17.85,4977371,0
+UAA.US,D,20210106,000000,17.86,18.322,17.74,17.97,4523979,0
+UAA.US,D,20210107,000000,18.1,18.28,17.785,18.03,5284535,0
+UAA.US,D,20210108,000000,18.13,18.21,17.67,17.7,4376938,0
+UAA.US,D,20210111,000000,17.43,18.015,17.3089,17.98,4962088,0
+UAA.US,D,20210112,000000,17.96,19.005,17.875,18.87,6735376,0
+UAA.US,D,20210113,000000,18.86,18.915,18.31,18.45,3257583,0
+UAA.US,D,20210114,000000,18.63,18.915,18.45,18.5,3480152,0
+UAA.US,D,20210115,000000,18.36,18.49,17.72,18.09,4158160,0
+UAA.US,D,20210119,000000,18.29,18.34,17.941,18.13,4201919,0
+UAA.US,D,20210120,000000,18.15,18.815,18.12,18.61,6608254,0
+UAA.US,D,20210121,000000,19.38,19.55,18.68,18.68,5917981,0
+UAA.US,D,20210122,000000,18.54,18.7,18.205,18.51,3370295,0
+UAA.US,D,20210125,000000,18.56,18.99,18.11,18.64,5930959,0
+UAA.US,D,20210126,000000,19.24,19.24,18.32,18.51,5649467,0
+UAA.US,D,20210127,000000,17.98,18.31,17.155,17.35,11097003,0
+UAA.US,D,20210128,000000,17.55,18.19,17.505,17.81,8392535,0
+UAA.US,D,20210129,000000,17.66,17.915,17.29,17.5,4467417,0
+UAA.US,D,20210201,000000,17.65,18.03,17.37,17.99,4241900,0
+UAA.US,D,20210202,000000,18.26,18.78,18.14,18.57,3840839,0
+UAA.US,D,20210203,000000,18.77,19.65,18.64,19.49,5425915,0
+UAA.US,D,20210204,000000,19.6,20.29,19.53,20.26,5263811,0
+UAA.US,D,20210205,000000,20.49,20.968,20.37,20.7,5063662,0
+UAA.US,D,20210208,000000,20.77,21.05,20.55,20.77,5833869,0
+UAA.US,D,20210209,000000,20.61,21.2,20.53,20.72,7892006,0
+UAA.US,D,20210210,000000,22.875,23.23,21.82,22.45,12503147,0
+UAA.US,D,20210211,000000,22.825,23.495,22.71,22.99,7808621,0
+UAA.US,D,20210212,000000,22.56,22.88,22.275,22.37,5466142,0
+UAA.US,D,20210216,000000,22.37,22.65,22.06,22.4,5162728,0
+UAA.US,D,20210217,000000,22.08,22.615,21.975,22.4,4279193,0
+UAA.US,D,20210218,000000,22.33,22.44,21.975,22.28,4579260,0
+UAA.US,D,20210219,000000,22.64,23.12,22.5,22.81,7010704,0
+UAA.US,D,20210222,000000,22.53,22.895,22.13,22.16,4846758,0
+UAA.US,D,20210223,000000,21.95,22.08,21.06,21.81,8624229,0
+UAA.US,D,20210224,000000,21.81,22.11,21.545,21.89,6849246,0
+UAA.US,D,20210225,000000,21.94,22.62,21.49,21.59,6187120,0
+UAA.US,D,20210226,000000,21.6,22.29,21.345,21.89,4500182,0
+UAA.US,D,20210301,000000,22.32,23.15,22.2,22.74,5747215,0
+UAA.US,D,20210302,000000,22.66,23.12,22.61,22.87,8022644,0
+UAA.US,D,20210303,000000,23.07,23.7254,22.97,23.23,7028824,0
+UAA.US,D,20210304,000000,23.11,23.535,22.225,22.79,6628248,0
+UAA.US,D,20210305,000000,22.99,23.28,21.46,22.66,6948843,0
+UAA.US,D,20210308,000000,22.85,23.57,22.66,22.93,6798464,0
+UAA.US,D,20210309,000000,23.13,23.14,22.4,22.41,4301440,0
+UAA.US,D,20210310,000000,22.55,22.92,22.31,22.54,3964299,0
+UAA.US,D,20210311,000000,22.65,22.96,22.395,22.82,5019941,0
+UAA.US,D,20210312,000000,22.86,23.56,22.79,23.38,3851566,0
+UAA.US,D,20210315,000000,23.44,24.39,23.44,24.2,5684440,0
+UAA.US,D,20210316,000000,24.07,24.35,23.195,23.38,3985510,0
+UAA.US,D,20210317,000000,23.41,23.41,22.74,22.99,6696030,0
+UAA.US,D,20210318,000000,23.05,24.135,22.88,23.47,5555218,0
+UAA.US,D,20210319,000000,23.2,23.635,22.975,23.43,4049228,0
+UAA.US,D,20210322,000000,23.57,23.655,22.885,23.48,4135328,0
+UAA.US,D,20210323,000000,23.24,23.745,22.31,22.47,5187328,0
+UAA.US,D,20210324,000000,22.6,23.07,22.03,22.05,4333926,0
+UAA.US,D,20210325,000000,21.47,22.56,20.72,22.44,4703623,0
+UAA.US,D,20210326,000000,22.7,22.87,21.75,22.36,4480700,0
+UAA.US,D,20210329,000000,22.19,22.37,21.24,21.46,4987465,0
+UAA.US,D,20210330,000000,21.52,21.795,21.215,21.71,4006658,0
+UAA.US,D,20210331,000000,21.74,22.32,21.64,22.16,4799332,0
+UAA.US,D,20210401,000000,22.13,22.34,21.8,21.97,4350796,0
+UAA.US,D,20210405,000000,22.21,23.14,22.005,22.97,7651160,0
+UAA.US,D,20210406,000000,23,23.495,23,23.26,5259724,0
+UAA.US,D,20210407,000000,23.21,23.38,22.715,22.83,3677148,0
+UAA.US,D,20210408,000000,22.7,23.03,22.42,22.75,12874247,0
+UAA.US,D,20210409,000000,22.92,23.18,22.57,23,8834655,0
+UAA.US,D,20210412,000000,22.85,23.2,22.79,22.98,5179181,0
+UAA.US,D,20210413,000000,22.86,22.86,21.83,22.29,4602988,0
+UAA.US,D,20210414,000000,22.27,22.565,22.06,22.16,3421357,0
+UAA.US,D,20210415,000000,22.34,22.34,21.85,22.01,4016032,0
+UAA.US,D,20210416,000000,22.12,22.23,21.87,22.05,5405607,0
+UAA.US,D,20210419,000000,21.84,21.86,21.475,21.69,4752417,0
+UAA.US,D,20210420,000000,21.53,21.54,20.73,21.23,6462947,0
+UAA.US,D,20210421,000000,21.19,22.385,21.16,22.37,4626986,0
+UAA.US,D,20210422,000000,22.4,23.107,22.31,22.68,4328334,0
+UAA.US,D,20210423,000000,22.92,23.28,22.865,23.03,4469712,0
+UAA.US,D,20210426,000000,23.45,23.825,23.25,23.52,5351015,0
+UAA.US,D,20210427,000000,23.6,24.26,23.57,24.19,5148931,0
+UAA.US,D,20210428,000000,24.11,24.38,24,24.03,3585594,0
+UAA.US,D,20210429,000000,24.36,24.635,24.144,24.41,3620749,0
+UAA.US,D,20210430,000000,24.21,24.749,24.2,24.31,4915035,0
+UAA.US,D,20210503,000000,24.54,24.62,23.98,24.17,6381156,0
+UAA.US,D,20210504,000000,23.47,24.355,23.13,23.88,10994614,0
+UAA.US,D,20210505,000000,25.23,26.45,25.23,25.53,6571278,0
+UAA.US,D,20210506,000000,25.64,25.64,24.35,24.7,5538737,0
+UAA.US,D,20210507,000000,24.08,25.22,24.05,24.47,5219636,0
+UAA.US,D,20210510,000000,24.57,24.57,23.15,23.19,7109739,0
+UAA.US,D,20210511,000000,23.03,23.15,22.5,23.04,5022280,0
+UAA.US,D,20210512,000000,22.89,23.31,21.97,22.03,5905902,0
+UAA.US,D,20210513,000000,22.25,22.64,21.6864,22.04,5153900,0
+UAA.US,D,20210514,000000,22.1,22.94,22.1,22.78,4483116,0
+UAA.US,D,20210517,000000,22.79,23.1893,22.7,23.18,7976188,0
+UAA.US,D,20210518,000000,23.18,23.3309,22.61,22.65,3652924,0
+UAA.US,D,20210519,000000,22.2,22.24,21.745,21.92,6057225,0
+UAA.US,D,20210520,000000,22,22.11,21.1016,21.69,4660823,0
+UAA.US,D,20210521,000000,21.81,21.965,21.4,21.45,2824752,0
+UAA.US,D,20210524,000000,21.57,21.585,21.26,21.29,5017860,0
+UAA.US,D,20210525,000000,21.48,21.625,21.32,21.39,2900599,0
+UAA.US,D,20210526,000000,21.57,22.61,21.53,22.17,5778597,0
+UAA.US,D,20210527,000000,22.35,23.2162,22.1,22.87,5137731,0
+UAA.US,D,20210528,000000,23.02,23.11,22.385,22.58,3287491,0
+UAA.US,D,20210601,000000,22.86,23.21,22.6501,23.05,3812386,0
+UAA.US,D,20210602,000000,23.14,23.17,22.52,22.7,3931255,0
+UAA.US,D,20210603,000000,22.52,22.67,22.06,22.15,5897705,0
+UAA.US,D,20210604,000000,22.14,22.4,21.35,21.72,10530847,0
+UAA.US,D,20210607,000000,21.83,22.18,21.51,22.07,5959005,0
+UAA.US,D,20210608,000000,22.11,22.34,21.885,22.21,3630367,0
+UAA.US,D,20210609,000000,22.19,22.35,21.32,21.4,4248212,0
+UAA.US,D,20210610,000000,21.44,21.58,20.955,21.07,4185841,0
+UAA.US,D,20210611,000000,21.28,21.5,21.12,21.49,3058829,0
+UAA.US,D,20210614,000000,21.5,21.57,20.66,20.76,3903395,0
+UAA.US,D,20210615,000000,20.76,20.88,20.38,20.79,3971335,0
+UAA.US,D,20210616,000000,20.68,20.82,20.35,20.7,4817192,0
+UAA.US,D,20210617,000000,20.6,20.645,19.76,20.08,5848878,0
+UAA.US,D,20210618,000000,19.72,19.93,19.28,19.8,8222368,0
+UAA.US,D,20210621,000000,19.91,20.33,19.63,20.16,4525936,0
+UAA.US,D,20210622,000000,20.09,20.425,19.76,20.3,3632618,0
+UAA.US,D,20210623,000000,20.44,21.165,20.435,21.06,7000835,0
+UAA.US,D,20210624,000000,21.19,21.505,20.87,21.24,4871178,0
+UAA.US,D,20210625,000000,22.09,22.3,21.535,21.69,7202695,0
+UAA.US,D,20210628,000000,21.59,21.67,20.775,20.99,6503477,0
+UAA.US,D,20210629,000000,21.07,21.4,20.78,21.07,4082772,0
+UAA.US,D,20210630,000000,21.02,21.15,20.76,21.15,3124384,0
+UAA.US,D,20210701,000000,21.15,21.635,21.08,21.3,3566189,0
+UAA.US,D,20210702,000000,21.41,21.41,20.93,21.25,3664440,0
+UAA.US,D,20210706,000000,21.17,21.3,20.65,21.07,3599485,0
+UAA.US,D,20210707,000000,21,21.23,20.405,20.68,3886616,0
+UAA.US,D,20210708,000000,20.27,20.645,19.855,20.44,4922878,0
+UAA.US,D,20210709,000000,20.81,21.3768,20.7235,21.34,4067921,0
+UAA.US,D,20210712,000000,21.2,21.4,20.96,21.21,3810372,0
+UAA.US,D,20210713,000000,21.065,21.27,20.545,20.65,2967853,0
+UAA.US,D,20210714,000000,20.81,21.025,20.445,20.55,3189866,0
+UAA.US,D,20210715,000000,20.43,20.61,19.835,20.08,5314634,0
+UAA.US,D,20210716,000000,20.13,20.18,19.07,19.26,4533712,0
+UAA.US,D,20210719,000000,18.7,19.09,18.4699,18.9,6978479,0
+UAA.US,D,20210720,000000,18.97,19.93,18.76,19.67,5023468,0
+UAA.US,D,20210721,000000,19.98,20.56,19.9,20.47,5150099,0
+UAA.US,D,20210722,000000,20.45,20.53,20.05,20.23,3732990,0
+UAA.US,D,20210723,000000,20.47,20.82,20.32,20.5,4625060,0
+UAA.US,D,20210726,000000,20.5,20.725,20.15,20.49,3743978,0
+UAA.US,D,20210727,000000,20.38,20.48,20.04,20.34,3868118,0
+UAA.US,D,20210728,000000,20.52,20.71,19.8532,20.16,3750211,0
+UAA.US,D,20210729,000000,20.3,20.87,20.26,20.43,4662431,0
+UAA.US,D,20210730,000000,20.38,21.09,20.275,20.45,4423576,0
+UAA.US,D,20210802,000000,21.17,21.745,20.995,21.11,10220635,0
+UAA.US,D,20210803,000000,22.03,22.81,21.15,22.7,20652898,0
+UAA.US,D,20210804,000000,23.17,24.71,23.04,23.81,15871333,0
+UAA.US,D,20210805,000000,23.79,24.87,23.62,24.81,9798669,0
+UAA.US,D,20210806,000000,24.82,25.175,24.645,25,6255894,0
+UAA.US,D,20210809,000000,24.99,25.3,24.59,25.02,7011404,0
+UAA.US,D,20210810,000000,25.06,26.01,25.02,25.61,7171509,0
+UAA.US,D,20210811,000000,25.46,26.02,25.2801,25.77,6125124,0
+UAA.US,D,20210812,000000,25.78,25.94,25.515,25.77,4962916,0
+UAA.US,D,20210813,000000,25.77,25.83,25.33,25.45,2891762,0
+UAA.US,D,20210816,000000,25.27,25.31,24.78,24.99,3301747,0
+UAA.US,D,20210817,000000,24.84,24.9,23.42,23.5,5603252,0
+UAA.US,D,20210818,000000,23.4,23.97,23.265,23.31,3190424,0
+UAA.US,D,20210819,000000,22.88,23.205,22.5,22.61,5125488,0
+UAA.US,D,20210820,000000,22.98,23.49,22.85,23.45,5127543,0
+UAA.US,D,20210823,000000,23.67,23.75,23.37,23.66,4114506,0
+UAA.US,D,20210824,000000,23.7,24.315,23.7,24.16,4990615,0
+UAA.US,D,20210825,000000,24.22,24.38,23.95,24.13,3850281,0
+UAA.US,D,20210826,000000,24.06,24.11,23.3,23.66,3892815,0
+UAA.US,D,20210827,000000,23.74,24.28,23.65,24.12,3567002,0
+UAA.US,D,20210830,000000,24.24,24.335,23.91,24.12,2868238,0
+UAA.US,D,20210831,000000,24,24.22,22.94,23.14,6089033,0
+UAA.US,D,20210901,000000,23.23,23.655,23.06,23.15,4325701,0
+UAA.US,D,20210902,000000,23.34,23.4,23.001,23.07,4262412,0
+UAA.US,D,20210903,000000,22.95,23.17,22.595,23.15,3758571,0
+UAA.US,D,20210907,000000,23.28,23.325,22.5835,22.63,4647081,0
+UAA.US,D,20210908,000000,22.58,22.715,21.95,22.2,5248606,0
+UAA.US,D,20210909,000000,22.38,23.405,22.22,23.16,11215993,0
+UAA.US,D,20210910,000000,23.23,23.52,22.85,22.87,4952342,0
+UAA.US,D,20210913,000000,23.01,23.1173,21.78,21.92,6059400,0
+UAA.US,D,20210914,000000,22,22.01,21.14,21.41,6290729,0
+UAA.US,D,20210915,000000,21.38,21.535,21.06,21.46,3846224,0
+UAA.US,D,20210916,000000,21.58,21.83,21.36,21.38,3869330,0
+UAA.US,D,20210917,000000,21.21,21.72,20.931,21.07,7674312,0
+UAA.US,D,20210920,000000,20.52,20.79,20.145,20.45,7960989,0
+UAA.US,D,20210921,000000,20.5135,20.77,20.345,20.5,6332937,0
+UAA.US,D,20210922,000000,20.67,20.995,20.55,20.76,3764740,0
+UAA.US,D,20210923,000000,20.97,21.67,20.96,21.43,6509613,0
+UAA.US,D,20210924,000000,20.83,21.77,20.61,21.5,10469948,0
+UAA.US,D,20210927,000000,21.59,21.895,21.2,21.24,4117186,0
+UAA.US,D,20210928,000000,21.1,21.465,21.005,21.2,7448822,0
+UAA.US,D,20210929,000000,21.4,21.49,20.69,20.72,4568571,0
+UAA.US,D,20210930,000000,20.67,20.67,19.895,20.18,10739424,0
+UAA.US,D,20211001,000000,20.43,20.875,20.12,20.79,5632350,0
+UAA.US,D,20211004,000000,20.7,21.13,20.6,20.74,4793356,0
+UAA.US,D,20211005,000000,21.05,21.86,20.88,21.05,7243341,0
+UAA.US,D,20211006,000000,20.73,21.04,20.395,20.62,4515621,0
+UAA.US,D,20211007,000000,20.98,21.5461,20.9,21.11,5271215,0
+UAA.US,D,20211008,000000,20.99,21.11,20.31,20.44,4241158,0
+UAA.US,D,20211011,000000,20.2,20.5,19.925,19.99,4265129,0
+UAA.US,D,20211012,000000,20.29,20.5,20.085,20.34,3318153,0
+UAA.US,D,20211013,000000,20.47,20.62,20.145,20.45,3175327,0
+UAA.US,D,20211014,000000,20.64,20.72,20.44,20.51,3005004,0
+UAA.US,D,20211015,000000,20.71,20.78,20.45,20.51,3419152,0
+UAA.US,D,20211018,000000,20.25,20.57,20.12,20.53,3480966,0
+UAA.US,D,20211019,000000,20.47,20.525,20.21,20.38,6608435,0
+UAA.US,D,20211020,000000,20.37,20.805,20.165,20.2,4385161,0
+UAA.US,D,20211021,000000,20.22,21.16,20.17,20.93,7042561,0
+UAA.US,D,20211022,000000,20.82,20.885,20.53,20.68,3796572,0
+UAA.US,D,20211025,000000,20.72,21.39,20.64,21.36,4460247,0
+UAA.US,D,20211026,000000,21.56,21.98,21.32,21.55,7522368,0
+UAA.US,D,20211027,000000,21.5,21.96,21.305,21.72,7526839,0
+UAA.US,D,20211028,000000,21.76,22.14,21.61,22.13,4881551,0
+UAA.US,D,20211029,000000,22.04,22.73,21.76,21.96,5930113,0
+UAA.US,D,20211101,000000,22,22.435,21.88,21.98,6805396,0
+UAA.US,D,20211102,000000,25.19,26.28,24.92,25.6,29100588,0
+UAA.US,D,20211103,000000,26.14,27.275,26.02,26.54,17657265,0
+UAA.US,D,20211104,000000,26.655,27.16,25.765,25.93,9390220,0
+UAA.US,D,20211105,000000,26.2,26.3,24.785,25.02,11365629,0
+UAA.US,D,20211108,000000,24.87,25.149,24.63,24.74,5921405,0
+UAA.US,D,20211109,000000,24.8,25.0933,24.54,24.75,4165131,0
+UAA.US,D,20211110,000000,24.58,25.495,24.38,24.74,5851088,0
+UAA.US,D,20211111,000000,24.75,25.23,24.67,24.78,3682527,0
+UAA.US,D,20211112,000000,24.88,25.529,24.8,25.02,2891961,0
+UAA.US,D,20211115,000000,25.3,25.87,25.11,25.84,3384988,0
+UAA.US,D,20211116,000000,25.9,26.85,25.76,26.57,4507013,0
+UAA.US,D,20211117,000000,26.53,26.65,25.94,26.27,4544332,0
+UAA.US,D,20211118,000000,26.46,26.85,26.02,26.83,4444607,0
+UAA.US,D,20211119,000000,26.66,27.28,26.522,26.96,5939791,0
+UAA.US,D,20211122,000000,27.05,27.08,25.23,25.36,14911402,0
+UAA.US,D,20211123,000000,25.21,25.42,24.645,24.8,9562911,0
+UAA.US,D,20211124,000000,24.07,25.14,23.99,24.9,8458348,0
+UAA.US,D,20211126,000000,23.89,24.28,23.495,23.98,3518235,0
+UAA.US,D,20211129,000000,24.395,24.77,24.01,24.39,4059031,0
+UAA.US,D,20211130,000000,24.17,24.26,23.07,23.59,6111389,0
+UAA.US,D,20211201,000000,24.08,24.47,22.88,22.89,5676062,0
+UAA.US,D,20211202,000000,23.075,23.61,22.46,23.5,7531295,0
+UAA.US,D,20211203,000000,23.555,23.79,22.88,23.47,5667800,0
+UAA.US,D,20211206,000000,23.62,24.29,23.23,23.98,4816617,0
+UAA.US,D,20211207,000000,24.275,24.91,24.275,24.45,4222773,0
+UAA.US,D,20211208,000000,24.4,24.53,24.06,24.25,2815009,0
+UAA.US,D,20211209,000000,24.21,24.6,23.87,23.88,3263769,0
+UAA.US,D,20211210,000000,24.08,24.09,23.365,23.61,3416816,0
+UAA.US,D,20211213,000000,23.68,23.74,22.34,22.6,4228384,0
+UAA.US,D,20211214,000000,22.4,22.7,22.2,22.25,3843598,0
+UAA.US,D,20211215,000000,22.42,22.65,21.59,22.37,6519498,0
+UAA.US,D,20211216,000000,21.73,22.1,21.28,21.37,8943055,0
+UAA.US,D,20211217,000000,21.19,21.29,20.65,20.9,7317210,0
+UAA.US,D,20211220,000000,20.79,20.82,19.83,19.94,6677551,0
+UAA.US,D,20211221,000000,20.21,20.555,20.21,20.5,6740081,0
+UAA.US,D,20211222,000000,20.4,20.62,20.08,20.36,5195621,0
+UAA.US,D,20211223,000000,20.51,20.69,20.26,20.62,4095416,0
+UAA.US,D,20211227,000000,20.63,21.075,20.495,20.9,4449299,0
+UAA.US,D,20211228,000000,20.93,21.4167,20.86,20.93,3286809,0
+UAA.US,D,20211229,000000,20.99,21.385,20.93,21.08,3434251,0
+UAA.US,D,20211230,000000,21.15,21.47,21.01,21.04,3323961,0
+UAA.US,D,20211231,000000,21.07,21.265,20.87,21.19,3793302,0
+UAA.US,D,20220103,000000,21.37,21.66,21.1516,21.24,3996752,0
+UAA.US,D,20220104,000000,22.01,22.01,21.26,21.48,6424131,0
+UAA.US,D,20220105,000000,21.335,21.605,20.68,20.71,4576545,0
+UAA.US,D,20220106,000000,20.69,20.965,20.05,20.83,4277418,0
+UAA.US,D,20220107,000000,20.7,20.7875,19.8115,19.85,6473966,0
+UAA.US,D,20220110,000000,19.45,19.56,18.945,19.54,7522619,0
+UAA.US,D,20220111,000000,19.45,19.51,18.95,19.47,5725088,0
+UAA.US,D,20220112,000000,19.73,20.13,19.44,19.59,6690673,0
+UAA.US,D,20220113,000000,19.64,19.74,19.235,19.3,4316948,0
+UAA.US,D,20220114,000000,18.99,18.99,18.38,18.86,8461959,0
+UAA.US,D,20220118,000000,19.1,19.2099,18.73,18.81,6265027,0
+UAA.US,D,20220119,000000,18.99,19.41,18.79,18.8,5367261,0
+UAA.US,D,20220120,000000,18.86,19.48,18.46,18.51,6536288,0
+UAA.US,D,20220121,000000,18.88,19.339,18.345,18.77,8596724,0
+UAA.US,D,20220124,000000,18.48,19.34,18.145,19.33,8466209,0
+UAA.US,D,20220125,000000,18.86,18.87,18.32,18.6,6328383,0
+UAA.US,D,20220126,000000,18.95,18.97,17.905,18.14,7229635,0
+UAA.US,D,20220127,000000,18.44,18.86,17.835,18.13,8811013,0
+UAA.US,D,20220128,000000,18.16,18.27,17.52,18.26,5884198,0
+UAA.US,D,20220131,000000,18.23,18.84,18.18,18.83,5360714,0
+UAA.US,D,20220201,000000,19.06,19.51,18.62,19.08,4625422,0
+UAA.US,D,20220202,000000,19.765,20.13,19.315,19.59,7762492,0
+UAA.US,D,20220203,000000,19.2,19.76,19.12,19.18,7955006,0
+UAA.US,D,20220204,000000,19.02,19.76,18.97,19.57,9730245,0
+UAA.US,D,20220207,000000,19.61,20.21,19.4236,19.56,5984199,0
+UAA.US,D,20220208,000000,19.4,20.05,19.4,19.89,4310653,0
+UAA.US,D,20220209,000000,20.15,20.39,20.02,20.35,5239625,0
+UAA.US,D,20220210,000000,19.81,20.645,19.785,20.01,9883209,0
+UAA.US,D,20220211,000000,19.07,19.1,17.25,17.51,23764136,0
+UAA.US,D,20220214,000000,17.44,17.89,17.18,17.19,8051678,0
+UAA.US,D,20220215,000000,17.38,17.92,17.33,17.76,7880755,0
+UAA.US,D,20220216,000000,17.6,17.7,17.11,17.25,7863728,0
+UAA.US,D,20220217,000000,17.07,17.38,16.52,16.53,6932412,0
+UAA.US,D,20220218,000000,16.56,16.815,16.38,16.54,4984626,0
+UAA.US,D,20220222,000000,16.33,16.62,16.03,16.15,6645078,0
+UAA.US,D,20220223,000000,16.39,16.52,15.735,15.79,5780965,0
+UAA.US,D,20220224,000000,15.27,17.145,15.21,17.1,13785010,0
+UAA.US,D,20220225,000000,17.16,17.815,17.028,17.76,9399296,0
+UAA.US,D,20220228,000000,17.43,17.94,17.375,17.89,7820661,0
+UAA.US,D,20220301,000000,17.75,17.85,17.13,17.24,8316339,0
+UAA.US,D,20220302,000000,17.31,17.53,17.04,17.32,7620013,0
+UAA.US,D,20220303,000000,17.26,17.29,16.365,16.45,8529295,0
+UAA.US,D,20220304,000000,16.25,16.32,15.17,15.26,10675181,0
+UAA.US,D,20220307,000000,15.24,15.295,13.77,13.83,14647774,0
+UAA.US,D,20220308,000000,13.91,14.76,13.7,14.19,9641569,0
+UAA.US,D,20220309,000000,15.01,15.38,14.98,15.26,7590123,0
+UAA.US,D,20220310,000000,14.98,15.57,14.87,15.29,5804862,0
+UAA.US,D,20220311,000000,15.48,15.66,15.315,15.37,4985304,0
+UAA.US,D,20220314,000000,15.38,15.85,15.38,15.73,9211853,0
+UAA.US,D,20220315,000000,15.81,16.33,15.785,16.12,6057434,0
+UAA.US,D,20220316,000000,16.41,17,16.4,16.99,7542218,0
+UAA.US,D,20220317,000000,16.75,17.19,16.57,17.16,4896478,0
+UAA.US,D,20220318,000000,17.08,17.57,17,17.5,8318856,0
+UAA.US,D,20220321,000000,17.35,17.39,16.775,17.12,5975611,0
+UAA.US,D,20220322,000000,17.34,17.73,17.1,17.13,6992659,0
+UAA.US,D,20220323,000000,16.98,17.25,16.85,16.95,4420587,0
+UAA.US,D,20220324,000000,17.12,17.37,16.945,17.27,3281581,0
+UAA.US,D,20220325,000000,17.36,17.5,17.09,17.42,4784098,0
+UAA.US,D,20220328,000000,17.38,17.505,17.05,17.43,4714319,0
+UAA.US,D,20220329,000000,17.81,18.175,17.79,18.03,4020108,0
+UAA.US,D,20220330,000000,17.94,18.025,17.53,17.66,4148261,0
+UAA.US,D,20220331,000000,17.51,17.57,17.01,17.02,5706042,0
+UAA.US,D,20220401,000000,17.08,17.195,16.61,16.77,5144742,0
+UAA.US,D,20220404,000000,16.84,17.2042,16.74,16.96,3608935,0
+UAA.US,D,20220405,000000,16.81,17.03,16.36,16.49,5679574,0
+UAA.US,D,20220406,000000,16.15,16.27,15.785,16.15,4634248,0
+UAA.US,D,20220407,000000,16.16,16.22,15.675,16.08,4489659,0
+UAA.US,D,20220408,000000,15.99,16.31,15.8699,15.95,4168079,0
+UAA.US,D,20220411,000000,15.72,16.305,15.66,15.9,3436398,0
+UAA.US,D,20220412,000000,16.04,16.33,15.78,15.91,3678903,0
+UAA.US,D,20220413,000000,15.87,16.355,15.87,16.22,3263036,0
+UAA.US,D,20220414,000000,16.24,16.41,16.02,16.06,3056010,0
+UAA.US,D,20220418,000000,15.96,16.155,15.79,16.04,3009771,0
+UAA.US,D,20220419,000000,16.09,16.9,16.09,16.72,5238980,0
+UAA.US,D,20220420,000000,16.85,16.975,16.53,16.54,3730035,0
+UAA.US,D,20220421,000000,16.89,17,16.22,16.37,3840840,0
+UAA.US,D,20220422,000000,16.17,16.29,15.4,15.47,4582050,0
+UAA.US,D,20220425,000000,15.35,15.7999,15.24,15.77,5694379,0
+UAA.US,D,20220426,000000,15.72,15.83,14.695,14.81,7521354,0
+UAA.US,D,20220427,000000,14.75,15.255,14.63,15.04,7441543,0
+UAA.US,D,20220428,000000,15.31,15.79,15.05,15.64,5933525,0
+UAA.US,D,20220429,000000,15.5,15.8,15.32,15.36,5151396,0
+UAA.US,D,20220502,000000,15.45,15.58,15.095,15.57,6788557,0
+UAA.US,D,20220503,000000,15.6,15.75,15.075,15.33,10924170,0
+UAA.US,D,20220504,000000,15.62,15.65,14.79,15.58,9125779,0
+UAA.US,D,20220505,000000,15.28,15.34,14.06,14.29,10252331,0
+UAA.US,D,20220506,000000,11.23,11.5,10.39,10.89,30066815,0
+UAA.US,D,20220509,000000,10.67,11.04,10.29,10.33,11867565,0
+UAA.US,D,20220510,000000,10.54,10.69,10.13,10.39,13215300,0
+UAA.US,D,20220511,000000,10.41,10.495,9.95,9.98,9554102,0
+UAA.US,D,20220512,000000,9.91,10.9,9.91,10.64,13143893,0
+UAA.US,D,20220513,000000,10.72,11.29,10.7,11.04,9371073,0
+UAA.US,D,20220516,000000,10.9,11.04,10.72,10.92,7466952,0
+UAA.US,D,20220517,000000,11.2,11.465,11.065,11.4,8100048,0
+UAA.US,D,20220518,000000,11.09,11.2267,10.44,10.53,9454569,0
+UAA.US,D,20220519,000000,9.96,10.07,9.16,9.28,25597609,0
+UAA.US,D,20220520,000000,9.43,9.655,9.17,9.64,14918368,0
+UAA.US,D,20220523,000000,9.49,9.7,9.255,9.69,14745216,0
+UAA.US,D,20220524,000000,9.48,9.56,8.965,9.11,9155753,0
+UAA.US,D,20220525,000000,8.98,9.81,8.98,9.75,9870141,0
+UAA.US,D,20220526,000000,9.86,10.22,9.83,10.09,11899454,0
+UAA.US,D,20220527,000000,10.14,10.355,10.085,10.34,6322674,0
+UAA.US,D,20220531,000000,10.38,10.67,10.215,10.58,8673259,0
+UAA.US,D,20220601,000000,10.72,10.78,10.195,10.33,5226200,0
+UAA.US,D,20220602,000000,10.51,11.06,10.45,11.03,7159178,0
+UAA.US,D,20220603,000000,10.85,11.17,10.77,11,6815260,0
+UAA.US,D,20220606,000000,11.1,11.29,10.84,11.03,7888370,0
+UAA.US,D,20220607,000000,10.87,11.07,10.7,10.99,6006844,0
+UAA.US,D,20220608,000000,10.86,11.1161,10.815,10.92,5566702,0
+UAA.US,D,20220609,000000,10.91,10.92,10.52,10.53,6830563,0
+UAA.US,D,20220610,000000,10.25,10.4,10.055,10.13,6067332,0
+UAA.US,D,20220613,000000,9.76,9.87,9.525,9.66,9296765,0
+UAA.US,D,20220614,000000,9.68,9.83,9.415,9.46,6354223,0
+UAA.US,D,20220615,000000,9.58,9.795,9.4,9.56,7617151,0
+UAA.US,D,20220616,000000,9.28,9.32,8.84,8.94,9575523,0
+UAA.US,D,20220617,000000,8.98,9.4,8.895,9.16,53797626,0
+UAA.US,D,20220621,000000,9.13,9.235,8.79,8.87,11631153,0
+UAA.US,D,20220622,000000,8.81,9.1,8.73,8.93,8105620,0
+UAA.US,D,20220623,000000,8.99,9.135,8.78,9.09,6591337,0
+UAA.US,D,20220624,000000,9.26,9.6,9.16,9.58,8660621,0
+UAA.US,D,20220627,000000,9.64,9.68,9.17,9.33,9377983,0
+UAA.US,D,20220628,000000,9.42,9.63,9.13,9.13,6291031,0
+UAA.US,D,20220629,000000,9.07,9.13,8.7,8.78,11495386,0
+UAA.US,D,20220630,000000,8.6,8.67,8.27,8.33,14195429,0
+UAA.US,D,20220701,000000,8.28,8.53,8.13,8.5,12719892,0
+UAA.US,D,20220705,000000,8.32,8.75,8.265,8.74,6596335,0
+UAA.US,D,20220706,000000,8.75,8.83,8.43,8.52,5816047,0
+UAA.US,D,20220707,000000,8.61,8.86,8.525,8.82,6370521,0
+UAA.US,D,20220708,000000,8.73,9.028,8.67,8.97,6276045,0
+UAA.US,D,20220711,000000,8.62,8.82,8.475,8.62,6889170,0
+UAA.US,D,20220712,000000,8.62,8.79,8.54,8.61,4445476,0
+UAA.US,D,20220713,000000,8.44,8.575,8.305,8.53,4298750,0
+UAA.US,D,20220714,000000,8.4,8.47,8.1,8.12,6382552,0
+UAA.US,D,20220715,000000,8.22,8.42,8.105,8.33,5693880,0
+UAA.US,D,20220718,000000,8.51,8.68,8.21,8.25,8610040,0
+UAA.US,D,20220719,000000,8.5,8.77,8.44,8.74,10945615,0
+UAA.US,D,20220720,000000,8.74,8.98,8.685,8.95,5474042,0
+UAA.US,D,20220721,000000,8.82,8.98,8.72,8.96,5271270,0
+UAA.US,D,20220722,000000,9.02,9.05,8.66,8.76,4439286,0
+UAA.US,D,20220725,000000,8.82,8.83,8.53,8.73,6153295,0
+UAA.US,D,20220726,000000,8.47,8.5,8.14,8.25,6903169,0
+UAA.US,D,20220727,000000,8.36,8.71,8.2499,8.7,8351035,0
+UAA.US,D,20220728,000000,8.71,8.99,8.561,8.98,5622143,0
+UAA.US,D,20220729,000000,9,9.26,8.875,9.26,8280017,0
+UAA.US,D,20220801,000000,9.09,9.35,8.935,9.26,8080713,0
+UAA.US,D,20220802,000000,9.14,9.33,9.07,9.2,7328062,0
+UAA.US,D,20220803,000000,9.35,9.79,9.188,9.33,10202548,0
+UAA.US,D,20220804,000000,9,9.34,9,9.3,9832924,0
+UAA.US,D,20220805,000000,9.2,9.585,9.14,9.33,7380395,0
+UAA.US,D,20220808,000000,9.4,9.79,9.4,9.67,5995969,0
+UAA.US,D,20220809,000000,9.64,9.64,9.0825,9.22,6067552,0
+UAA.US,D,20220810,000000,9.51,9.785,9.485,9.76,5655345,0
+UAA.US,D,20220811,000000,9.97,10.11,9.725,9.85,5253848,0
+UAA.US,D,20220812,000000,9.99,10.04,9.78,10.03,4194041,0
+UAA.US,D,20220815,000000,10,10.18,9.88,10.17,5805029,0
+UAA.US,D,20220816,000000,10.2,10.465,10.11,10.24,9042748,0
+UAA.US,D,20220817,000000,10.01,10.1155,9.79,9.95,6577276,0
+UAA.US,D,20220818,000000,9.89,9.89,9.65,9.76,5105114,0
+UAA.US,D,20220819,000000,9.69,9.69,9.19,9.25,4552609,0
+UAA.US,D,20220822,000000,9.02,9.08,8.81,8.85,7448685,0
+UAA.US,D,20220823,000000,8.94,9.17,8.93,8.99,6123692,0
+UAA.US,D,20220824,000000,9,9.145,8.875,9.01,4426316,0
+UAA.US,D,20220825,000000,8.98,9.36,8.945,9.18,6256155,0
+UAA.US,D,20220826,000000,9.23,9.285,8.62,8.73,7409489,0
+UAA.US,D,20220829,000000,8.7,8.785,8.54,8.54,5059640,0
+UAA.US,D,20220830,000000,8.63,8.76,8.555,8.68,3828473,0
+UAA.US,D,20220831,000000,8.75,8.78,8.42,8.42,5139530,0
+UAA.US,D,20220901,000000,8.31,8.37,8.12,8.32,5680428,0
+UAA.US,D,20220902,000000,8.55,8.55,8.18,8.28,5729391,0
+UAA.US,D,20220906,000000,8.31,8.345,8.02,8.25,6421133,0
+UAA.US,D,20220907,000000,8.2,8.6784,8.2,8.64,3913567,0
+UAA.US,D,20220908,000000,8.51,8.83,8.38,8.81,5042384,0
+UAA.US,D,20220909,000000,8.95,9.08,8.9113,9.01,4174240,0
+UAA.US,D,20220912,000000,9.1,9.31,9.09,9.19,6920010,0
+UAA.US,D,20220913,000000,8.85,8.87,8.55,8.6,7704885,0
+UAA.US,D,20220914,000000,8.58,8.785,8.52,8.67,9980678,0
+UAA.US,D,20220915,000000,8.58,8.87,8.39,8.44,5253908,0
+UAA.US,D,20220916,000000,8.27,8.41,8.15,8.35,7875956,0
+UAA.US,D,20220919,000000,8.22,8.59,8.22,8.59,6617108,0
+UAA.US,D,20220920,000000,8.43,8.515,8.205,8.27,4241295,0
+UAA.US,D,20220921,000000,8.31,8.38,8.04,8.06,3977187,0
+UAA.US,D,20220922,000000,8.06,8.08,7.7425,7.75,5796844,0
+UAA.US,D,20220923,000000,7.58,7.725,7.44,7.6,5545858,0
+UAA.US,D,20220926,000000,7.59,7.75,7.52,7.58,5316808,0
+UAA.US,D,20220927,000000,7.7,7.7899,7.515,7.75,8864498,0
+UAA.US,D,20220928,000000,7.79,8.11,7.76,7.93,8929167,0
+UAA.US,D,20220929,000000,7.79,7.83,7.28,7.37,10014027,0
+UAA.US,D,20220930,000000,6.79,7.07,6.38,6.65,21130833,0
+UAA.US,D,20221003,000000,6.76,7.13,6.62,7.03,10062330,0
+UAA.US,D,20221004,000000,7.24,7.4,7.21,7.4,7698628,0
+UAA.US,D,20221005,000000,7.22,7.53,7.155,7.48,6887100,0
+UAA.US,D,20221006,000000,7.45,7.565,7.26,7.3,12774397,0
+UAA.US,D,20221007,000000,7.12,7.2,6.97,7.07,9086704,0
+UAA.US,D,20221010,000000,7.125,7.17,6.83,6.94,7774988,0
+UAA.US,D,20221011,000000,6.98,7.315,6.9,7.12,7183430,0
+UAA.US,D,20221012,000000,7.13,7.18,7.03,7.04,7311926,0
+UAA.US,D,20221013,000000,6.84,7.33,6.705,7.21,6845991,0
+UAA.US,D,20221014,000000,7.31,7.4,6.93,6.97,7127618,0
+UAA.US,D,20221017,000000,7.21,7.29,7.135,7.18,7668516,0
+UAA.US,D,20221018,000000,7.39,7.535,7.11,7.17,8828777,0
+UAA.US,D,20221019,000000,6.97,7.17,6.74,6.92,9817376,0
+UAA.US,D,20221020,000000,6.98,7.16,6.62,6.62,13645495,0
+UAA.US,D,20221021,000000,6.51,6.83,6.49,6.82,9035777,0
+UAA.US,D,20221024,000000,6.82,7.2,6.76,7.17,11337869,0
+UAA.US,D,20221025,000000,7.13,7.4,7.13,7.37,9205848,0
+UAA.US,D,20221026,000000,7.26,7.5,7.18,7.21,8700079,0
+UAA.US,D,20221027,000000,7.29,7.385,7.135,7.16,7595285,0
+UAA.US,D,20221028,000000,7.15,7.35,7.03,7.32,5794178,0
+UAA.US,D,20221031,000000,7.22,7.48,7.21,7.45,10040294,0
+UAA.US,D,20221101,000000,7.63,7.725,7.3,7.53,10342120,0
+UAA.US,D,20221102,000000,7.64,7.64,7.085,7.1,11904496,0
+UAA.US,D,20221103,000000,7.51,8.31,7.46,7.95,20456522,0
+UAA.US,D,20221104,000000,8.17,8.5,8.12,8.29,12974283,0
+UAA.US,D,20221107,000000,8.39,8.43,8.025,8.26,11008086,0
+UAA.US,D,20221108,000000,8.31,8.33,7.9494,8.09,8409573,0
+UAA.US,D,20221109,000000,7.96,8.299,7.7,7.72,10857074,0
+UAA.US,D,20221110,000000,8.12,8.66,8.12,8.65,12856180,0
+UAA.US,D,20221111,000000,8.71,9.45,8.71,9.38,13569433,0
+UAA.US,D,20221114,000000,9.24,9.325,8.9609,9.18,11240526,0
+UAA.US,D,20221115,000000,9.42,9.76,9.3,9.61,10862357,0
+UAA.US,D,20221116,000000,9.36,9.55,9.2,9.51,9536286,0
+UAA.US,D,20221117,000000,9.25,9.51,9.2267,9.45,6921356,0
+UAA.US,D,20221118,000000,9.66,9.74,9.35,9.53,6452129,0
+UAA.US,D,20221121,000000,9.41,9.47,9.01,9.07,7376503,0
+UAA.US,D,20221122,000000,9.23,9.6,9.15,9.46,8862490,0
+UAA.US,D,20221123,000000,9.4,9.65,9.4,9.65,6027783,0
+UAA.US,D,20221125,000000,9.58,9.67,9.52,9.67,2458410,0
+UAA.US,D,20221128,000000,9.54,9.7,9.37,9.39,7807370,0
+UAA.US,D,20221129,000000,9.47,9.95,9.42,9.84,7966087,0
+UAA.US,D,20221130,000000,9.85,10,9.54,10,11750157,0
+UAA.US,D,20221201,000000,9.98,10.195,9.94,9.98,6243797,0
+UAA.US,D,20221202,000000,9.8,10.225,9.75,10.14,7220286,0
+UAA.US,D,20221205,000000,9.95,10.04,9.57,9.65,7968884,0
+UAA.US,D,20221206,000000,9.67,9.805,9.38,9.51,6563541,0
+UAA.US,D,20221207,000000,9.47,9.5,9.25,9.43,6571561,0
+UAA.US,D,20221208,000000,9.51,9.6,9.4,9.6,5067219,0
+UAA.US,D,20221209,000000,9.44,9.685,9.37,9.53,6820377,0
+UAA.US,D,20221212,000000,10.01,10.595,9.755,10.49,13322953,0
+UAA.US,D,20221213,000000,10.63,10.87,10.32,10.54,9148603,0
+UAA.US,D,20221214,000000,10.51,10.68,10.29,10.47,6693590,0
+UAA.US,D,20221215,000000,10.17,10.255,9.85,10.04,11131294,0
+UAA.US,D,20221216,000000,9.99,10.215,9.9,10.15,12981674,0
+UAA.US,D,20221219,000000,10.1,10.1,9.44,9.54,8044976,0
+UAA.US,D,20221220,000000,9.5,9.65,9.4,9.41,7523454,0
+UAA.US,D,20221221,000000,9.73,10.05,9.73,9.9,8653330,0
+UAA.US,D,20221222,000000,9.8,9.8,9.41,9.67,10069465,0
+UAA.US,D,20221223,000000,9.6,9.81,9.54,9.77,5010589,0
+UAA.US,D,20221227,000000,9.74,10.1,9.61,9.97,6397977,0
+UAA.US,D,20221228,000000,9.91,10,9.56,9.6,5277244,0
+UAA.US,D,20221229,000000,9.73,9.985,9.6601,9.96,5852908,0
+UAA.US,D,20221230,000000,9.78,10.18,9.715,10.16,6116821,0
+UAA.US,D,20230103,000000,10.37,10.42,10.09,10.09,7016406,0
+UAA.US,D,20230104,000000,10.3,10.78,10.245,10.67,7516892,0
+UAA.US,D,20230105,000000,10.45,10.6097,10.295,10.34,7726985,0
+UAA.US,D,20230106,000000,10.47,10.86,10.375,10.75,6358884,0
+UAA.US,D,20230109,000000,10.65,10.94,10.44,10.66,7146950,0
+UAA.US,D,20230110,000000,10.61,10.92,10.57,10.9,4820532,0
+UAA.US,D,20230111,000000,10.96,11.055,10.83,10.96,6273468,0
+UAA.US,D,20230112,000000,10.98,11.295,10.825,11.17,7345255,0
+UAA.US,D,20230113,000000,11.02,11.54,10.99,11.49,6857718,0
+UAA.US,D,20230117,000000,11.56,12.105,11.52,11.91,9560455,0
+UAA.US,D,20230118,000000,12,12.16,11.77,11.86,6563120,0
+UAA.US,D,20230119,000000,11.64,11.66,11.201,11.41,5269729,0
+UAA.US,D,20230120,000000,11.52,11.755,11.37,11.67,5588229,0
+UAA.US,D,20230123,000000,11.69,12.04,11.63,11.94,8047991,0
+UAA.US,D,20230124,000000,11.95,11.95,11.67,11.72,5140087,0
+UAA.US,D,20230125,000000,11.5,11.76,11.3831,11.7,5218416,0
+UAA.US,D,20230126,000000,11.86,11.97,11.465,11.85,7889356,0
+UAA.US,D,20230127,000000,11.77,12.315,11.71,12.2,5917342,0
+UAA.US,D,20230130,000000,12.04,12.22,12,12.13,7227208,0
+UAA.US,D,20230131,000000,12.23,12.41,12.11,12.39,7350246,0
+UAA.US,D,20230201,000000,12.4,12.8953,12.3299,12.78,7314542,0
+UAA.US,D,20230202,000000,12.82,13.045,12.6225,12.78,7275675,0
+UAA.US,D,20230203,000000,12.5,13,12.46,12.66,6875812,0
+UAA.US,D,20230206,000000,12.52,12.6,12.095,12.23,10062098,0
+UAA.US,D,20230207,000000,12.2,12.445,11.945,12.22,11117701,0
+UAA.US,D,20230208,000000,12.335,12.335,10.85,11.22,23263703,0
+UAA.US,D,20230209,000000,11.31,11.44,10.85,10.94,12439844,0
+UAA.US,D,20230210,000000,10.69,10.84,10.52,10.59,7499802,0
+UAA.US,D,20230213,000000,10.52,10.785,10.5,10.74,9206462,0
+UAA.US,D,20230214,000000,10.61,10.8653,10.55,10.69,6779513,0
+UAA.US,D,20230215,000000,10.5,10.845,10.5,10.8,5486800,0
+UAA.US,D,20230216,000000,10.63,10.78,10.35,10.38,8104637,0
+UAA.US,D,20230217,000000,10.3,10.605,10.19,10.51,7352254,0
+UAA.US,D,20230221,000000,10.31,10.37,10,10.09,7215666,0
+UAA.US,D,20230222,000000,10.1,10.235,9.97,10.06,6334692,0
+UAA.US,D,20230223,000000,10.11,10.16,9.81,10,7107747,0
+UAA.US,D,20230224,000000,9.81,9.86,9.68,9.72,7526796,0
+UAA.US,D,20230227,000000,9.91,10.03,9.66,9.67,10055346,0
+UAA.US,D,20230228,000000,9.71,10.25,9.71,9.93,9977267,0
+UAA.US,D,20230301,000000,9.9,10.1,9.77,9.81,6215265,0
+UAA.US,D,20230302,000000,9.72,10.05,9.7,9.97,6489553,0
+UAA.US,D,20230303,000000,10.04,10.11,9.895,10.05,5944029,0
+UAA.US,D,20230306,000000,10.15,10.15,9.515,9.59,8214637,0
+UAA.US,D,20230307,000000,9.63,9.775,9.485,9.51,6128990,0
+UAA.US,D,20230308,000000,9.53,9.57,9.355,9.49,5887477,0
+UAA.US,D,20230309,000000,9.46,9.55,9.21,9.23,7954675,0
+UAA.US,D,20230310,000000,9.25,9.25,8.815,8.91,8020785,0
+UAA.US,D,20230313,000000,8.58,8.58,8.12,8.24,12238763,0
+UAA.US,D,20230314,000000,8.5,8.615,8.27,8.33,10603273,0
+UAA.US,D,20230315,000000,8.06,8.19,7.94,8.07,9169538,0
+UAA.US,D,20230316,000000,8.16,8.68,8.0901,8.58,8813587,0
+UAA.US,D,20230317,000000,8.5,8.72,8.3947,8.63,18518751,0
+UAA.US,D,20230320,000000,8.69,8.8,8.465,8.68,8648835,0
+UAA.US,D,20230321,000000,8.9,8.95,8.71,8.8,5564447,0
+UAA.US,D,20230322,000000,8.77,9.14,8.73,8.74,7599025,0
+UAA.US,D,20230323,000000,8.87,9.09,8.75,8.94,7741830,0
+UAA.US,D,20230324,000000,8.82,8.92,8.73,8.87,5317647,0
+UAA.US,D,20230327,000000,8.98,8.99,8.78,8.93,6071913,0
+UAA.US,D,20230328,000000,8.98,9.065,8.86,8.97,4353283,0
+UAA.US,D,20230329,000000,9.14,9.31,9.08,9.29,6291777,0
+UAA.US,D,20230330,000000,9.43,9.5,9.27,9.3,5912160,0
+UAA.US,D,20230331,000000,9.36,9.535,9.34,9.49,5836228,0
+UAA.US,D,20230403,000000,9.5,9.585,9.32,9.44,6429108,0
+UAA.US,D,20230404,000000,9.51,9.56,9.26,9.31,4509091,0
+UAA.US,D,20230405,000000,9.17,9.21,8.98,9.09,6318601,0
+UAA.US,D,20230406,000000,9,9.1,8.84,9.05,4525806,0
+UAA.US,D,20230410,000000,8.97,9.24,8.97,9.19,6854801,0
+UAA.US,D,20230411,000000,9.24,9.285,9.1,9.19,5452311,0
+UAA.US,D,20230412,000000,9.27,9.33,8.87,9.07,5480877,0
+UAA.US,D,20230413,000000,9.19,9.205,9.07,9.13,4092671,0
+UAA.US,D,20230414,000000,9.16,9.3988,9.11,9.19,5666402,0
+UAA.US,D,20230417,000000,9.12,9.17,8.9,9.05,4205377,0
+UAA.US,D,20230418,000000,9.16,9.205,9,9.17,5055836,0
+UAA.US,D,20230419,000000,9.09,9.13,8.96,9,3721315,0
+UAA.US,D,20230420,000000,8.89,9.11,8.84,8.86,4591570,0
+UAA.US,D,20230421,000000,8.84,8.885,8.7799,8.84,4234635,0
+UAA.US,D,20230424,000000,8.86,8.95,8.8,8.95,4857275,0
+UAA.US,D,20230425,000000,8.79,8.86,8.56,8.62,6487379,0
+UAA.US,D,20230426,000000,8.69,8.81,8.645,8.71,6887938,0
+UAA.US,D,20230427,000000,8.82,8.8475,8.655,8.78,5033174,0
+UAA.US,D,20230428,000000,8.76,8.935,8.72,8.87,4284171,0
+UAA.US,D,20230501,000000,8.86,8.94,8.6,8.62,7297406,0
+UAA.US,D,20230502,000000,8.36,8.47,8.29,8.43,6234715,0
+UAA.US,D,20230503,000000,8.45,8.6419,8.41,8.5,5328414,0
+UAA.US,D,20230504,000000,8.44,8.505,8.25,8.29,6905870,0
+UAA.US,D,20230505,000000,8.46,8.735,8.42,8.64,8097047,0
+UAA.US,D,20230508,000000,8.74,8.839,8.59,8.65,13919338,0
+UAA.US,D,20230509,000000,8.06,8.4,7.87,8.16,16020398,0
+UAA.US,D,20230510,000000,8.27,8.34,7.475,7.71,14483644,0
+UAA.US,D,20230511,000000,7.71,7.795,7.51,7.65,11181133,0
+UAA.US,D,20230512,000000,7.65,7.76,7.48,7.59,8399665,0
+UAA.US,D,20230515,000000,7.53,7.72,7.515,7.67,6554470,0
+UAA.US,D,20230516,000000,7.55,7.58,7.32,7.33,7174536,0
+UAA.US,D,20230517,000000,7.36,7.505,7.3,7.42,5597016,0
+UAA.US,D,20230518,000000,7.46,7.63,7.41,7.62,6683188,0
+UAA.US,D,20230519,000000,7.39,7.4495,7.23,7.3,10312417,0
+UAA.US,D,20230522,000000,7.3,7.44,7.27,7.39,6821479,0
+UAA.US,D,20230523,000000,7.4,7.61,7.3027,7.39,8022998,0
+UAA.US,D,20230524,000000,7.39,7.45,7.03,7.1,8059207,0
+UAA.US,D,20230525,000000,7.13,7.19,6.97,7.05,6336743,0
+UAA.US,D,20230526,000000,7.07,7.18,7.02,7.11,5560539,0
+UAA.US,D,20230530,000000,7.2,7.32,7.03,7.31,7978433,0
+UAA.US,D,20230531,000000,7.25,7.25,7.02,7.21,8929740,0
+UAA.US,D,20230601,000000,7.21,7.44,7.09,7.34,8400022,0
+UAA.US,D,20230602,000000,7.55,7.85,7.42,7.84,10160980,0
+UAA.US,D,20230605,000000,7.78,7.78,7.43,7.51,8780680,0
+UAA.US,D,20230606,000000,7.56,7.82,7.53,7.75,6490687,0
+UAA.US,D,20230607,000000,7.73,7.95,7.7,7.71,8155739,0
+UAA.US,D,20230608,000000,7.7,7.725,7.47,7.52,6631331,0
+UAA.US,D,20230609,000000,7.52,7.56,7.335,7.43,6167781,0
+UAA.US,D,20230612,000000,7.49,7.62,7.34,7.62,6635296,0
+UAA.US,D,20230613,000000,7.68,7.71,7.49,7.59,6484091,0
+UAA.US,D,20230614,000000,7.65,7.78,7.58,7.69,6145441,0
+UAA.US,D,20230615,000000,7.65,7.81,7.59,7.81,5041002,0
+UAA.US,D,20230616,000000,7.87,7.89,7.72,7.83,8315250,0
+UAA.US,D,20230620,000000,7.81,7.85,7.485,7.53,6741854,0
+UAA.US,D,20230621,000000,7.46,7.55,7.405,7.45,3735730,0
+UAA.US,D,20230622,000000,7.43,7.44,7.27,7.35,3833995,0
+UAA.US,D,20230623,000000,7.02,7.18,6.97,7.14,6892773,0
+UAA.US,D,20230626,000000,7.14,7.32,7.14,7.17,4749565,0
+UAA.US,D,20230627,000000,7.22,7.34,7.14,7.29,3899917,0
+UAA.US,D,20230628,000000,7.26,7.26,7.03,7.13,6741309,0
+UAA.US,D,20230629,000000,7.12,7.235,7.08,7.14,6637789,0
+UAA.US,D,20230630,000000,7.23,7.29,7.11,7.22,7791004,0
+UAA.US,D,20230703,000000,7.29,7.495,7.26,7.35,4329400,0
+UAA.US,D,20230705,000000,7.3,7.32,7.16,7.25,5108832,0
+UAA.US,D,20230706,000000,7.12,7.22,7.03,7.21,6494386,0
+UAA.US,D,20230707,000000,7.16,7.45,7.16,7.35,6632509,0
+UAA.US,D,20230710,000000,7.38,7.589,7.37,7.51,5498003,0
+UAA.US,D,20230711,000000,7.58,7.86,7.49,7.85,6835884,0
+UAA.US,D,20230712,000000,7.99,8.03,7.84,7.98,6410380,0
+UAA.US,D,20230713,000000,8.02,8.11,7.81,7.81,6733040,0
+UAA.US,D,20230714,000000,7.83,7.85,7.51,7.61,5882056,0
+UAA.US,D,20230717,000000,7.55,7.78,7.43,7.73,5886482,0
+UAA.US,D,20230718,000000,7.72,8.08,7.685,8.07,7486204,0
+UAA.US,D,20230719,000000,8.09,8.44,8.05,8.41,8480239,0
+UAA.US,D,20230720,000000,8.39,8.4,8.04,8.15,6963322,0
+UAA.US,D,20230721,000000,8.26,8.26,7.99,8.06,5413190,0
+UAA.US,D,20230724,000000,8.08,8.25,8.05,8.1,5428924,0
+UAA.US,D,20230725,000000,8.1,8.15,7.86,7.87,6558559,0
+UAA.US,D,20230726,000000,7.83,8.12,7.83,8.07,5729144,0
+UAA.US,D,20230727,000000,8.12,8.18,7.83,7.89,4817664,0
+UAA.US,D,20230728,000000,8,8.01,7.84,7.94,4546287,0
+UAA.US,D,20230731,000000,8.01,8.21,8.005,8.06,6141700,0
+UAA.US,D,20230801,000000,8,8.025,7.84,7.91,6999731,0
+UAA.US,D,20230802,000000,7.77,7.77,7.63,7.69,6181621,0
+UAA.US,D,20230803,000000,7.67,7.84,7.63,7.82,6609686,0
+UAA.US,D,20230804,000000,7.85,8.03,7.76,7.83,4979514,0
+UAA.US,D,20230807,000000,7.87,7.93,7.69,7.72,9557624,0
+UAA.US,D,20230808,000000,7.785,7.89,7.59,7.73,10834876,0
+UAA.US,D,20230809,000000,7.73,8.11,7.72,7.81,8359025,0
+UAA.US,D,20230810,000000,7.93,8.12,7.92,7.96,9700466,0
+UAA.US,D,20230811,000000,7.88,7.96,7.74,7.84,5744355,0
+UAA.US,D,20230814,000000,7.78,7.93,7.725,7.91,6315349,0
+UAA.US,D,20230815,000000,7.76,7.92,7.74,7.77,4569524,0
+UAA.US,D,20230816,000000,7.73,7.925,7.7,7.83,4954283,0
+UAA.US,D,20230817,000000,7.88,7.93,7.73,7.85,8220737,0
+UAA.US,D,20230818,000000,7.75,7.97,7.705,7.93,8004483,0
+UAA.US,D,20230821,000000,7.94,7.96,7.35,7.37,11200298,0
+UAA.US,D,20230822,000000,7.29,7.325,7.14,7.2,6469080,0
+UAA.US,D,20230823,000000,7.06,7.15,6.99,7.13,6431823,0
+UAA.US,D,20230824,000000,7.11,7.19,7.01,7.12,6641549,0
+UAA.US,D,20230825,000000,7.18,7.25,7.01,7.2,5903304,0
+UAA.US,D,20230828,000000,7.26,7.55,7.21,7.53,9432713,0
+UAA.US,D,20230829,000000,7.56,7.745,7.48,7.74,5969318,0
+UAA.US,D,20230830,000000,7.73,7.775,7.53,7.68,5954851,0
+UAA.US,D,20230831,000000,7.69,7.74,7.59,7.64,4712950,0
+UAA.US,D,20230901,000000,7.75,7.88,7.74,7.81,3784796,0
+UAA.US,D,20230905,000000,7.72,7.795,7.635,7.67,7055671,0
+UAA.US,D,20230906,000000,7.62,7.73,7.36,7.46,5572408,0
+UAA.US,D,20230907,000000,7.36,7.42,7.17,7.26,6364267,0
+UAA.US,D,20230908,000000,7.27,7.31,7.16,7.28,3944700,0
+UAA.US,D,20230911,000000,7.34,7.39,7.15,7.16,5402218,0
+UAA.US,D,20230912,000000,7.16,7.33,7.13,7.24,4655438,0
+UAA.US,D,20230913,000000,7.22,7.296,7.08,7.26,4491719,0
+UAA.US,D,20230914,000000,7.32,7.49,7.3,7.42,8122890,0
+UAA.US,D,20230915,000000,7.41,7.475,7.28,7.33,6091554,0
+UAA.US,D,20230918,000000,7.34,7.35,7.08,7.11,4774257,0
+UAA.US,D,20230919,000000,7.09,7.17,7,7.14,6695853,0
+UAA.US,D,20230920,000000,7.19,7.23,7.04,7.05,3818591,0
+UAA.US,D,20230921,000000,7.02,7.07,6.92,6.93,5006421,0
+UAA.US,D,20230922,000000,6.98,7,6.79,6.85,5600276,0
+UAA.US,D,20230925,000000,6.8,6.8,6.54,6.54,8036592,0
+UAA.US,D,20230926,000000,6.49,6.575,6.405,6.45,7326837,0
+UAA.US,D,20230927,000000,6.46,6.495,6.29,6.4,6858516,0
+UAA.US,D,20230928,000000,6.4,6.595,6.35,6.55,7496169,0
+UAA.US,D,20230929,000000,6.79,6.98,6.77,6.85,7606265,0
+UAA.US,D,20231002,000000,6.8,6.87,6.6401,6.7,5376213,0
+UAA.US,D,20231003,000000,6.52,6.67,6.47,6.54,6274365,0
+UAA.US,D,20231004,000000,6.57,6.64,6.485,6.61,4714907,0
+UAA.US,D,20231005,000000,6.58,6.69,6.4825,6.61,5396576,0
+UAA.US,D,20231006,000000,6.54,6.72,6.445,6.68,8306423,0
+UAA.US,D,20231009,000000,6.61,6.77,6.53,6.73,4577333,0
+UAA.US,D,20231010,000000,6.78,6.86,6.57,6.63,7409604,0
+UAA.US,D,20231011,000000,6.64,6.74,6.63,6.74,6485807,0
+UAA.US,D,20231012,000000,6.72,6.73,6.545,6.62,5271042,0
+UAA.US,D,20231013,000000,6.6,6.65,6.53,6.61,3707239,0
+UAA.US,D,20231016,000000,6.66,7.03,6.66,7,8014365,0
+UAA.US,D,20231017,000000,6.97,7.55,6.93,7.38,9820730,0
+UAA.US,D,20231018,000000,7.31,7.3983,7.25,7.31,4882751,0
+UAA.US,D,20231019,000000,7.24,7.57,7.24,7.38,6557162,0
+UAA.US,D,20231020,000000,7.33,7.435,7.25,7.28,5170541,0
+UAA.US,D,20231023,000000,7.25,7.325,7.091,7.19,6369610,0
+UAA.US,D,20231024,000000,7.26,7.345,7.14,7.23,4914433,0
+UAA.US,D,20231025,000000,7.15,7.39,7.14,7.28,3447462,0
+UAA.US,D,20231026,000000,7.27,7.38,7.17,7.28,3766159,0
+UAA.US,D,20231027,000000,7.3,7.32,6.56,6.57,19004093,0
+UAA.US,D,20231030,000000,6.6,6.805,6.6,6.76,8134069,0
+UAA.US,D,20231031,000000,6.74,6.915,6.71,6.85,5326546,0
+UAA.US,D,20231101,000000,6.83,6.87,6.57,6.77,5100832,0
+UAA.US,D,20231102,000000,6.84,7.02,6.82,7.01,6785841,0
+UAA.US,D,20231103,000000,7.13,7.33,7.13,7.26,5230130,0
+UAA.US,D,20231106,000000,7.26,7.3,7.09,7.1,5876153,0
+UAA.US,D,20231107,000000,7.04,7.33,7.03,7.21,9709161,0
+UAA.US,D,20231108,000000,7.11,7.7,6.91,7.42,13544538,0
+UAA.US,D,20231109,000000,7.48,7.55,7.18,7.18,6909906,0
+UAA.US,D,20231110,000000,7.2,7.41,7.13,7.38,7794827,0
+UAA.US,D,20231113,000000,7.28,7.33,6.94,6.98,7995988,0
+UAA.US,D,20231114,000000,7.25,7.71,7.24,7.58,9803896,0
+UAA.US,D,20231115,000000,7.66,8,7.65,7.88,10551407,0
+UAA.US,D,20231116,000000,7.81,7.84,7.58,7.61,5686734,0
+UAA.US,D,20231117,000000,7.7,7.745,7.63,7.68,4913052,0
+UAA.US,D,20231120,000000,7.71,7.7899,7.6,7.69,5685734,0
+UAA.US,D,20231121,000000,7.62,7.7,7.555,7.58,4824498,0
+UAA.US,D,20231122,000000,7.65,7.74,7.6,7.66,4287408,0
+UAA.US,D,20231124,000000,7.68,7.75,7.58,7.68,4135173,0
+UAA.US,D,20231127,000000,7.64,8.05,7.605,7.95,8720791,0
+UAA.US,D,20231128,000000,7.9,8.1,7.7601,8.04,7262303,0
+UAA.US,D,20231129,000000,8.1,8.32,8.1,8.19,5788723,0
+UAA.US,D,20231130,000000,8.21,8.25,8.05,8.14,5964873,0
+UAA.US,D,20231201,000000,8.11,8.62,8.09,8.6,6856523,0
+UAA.US,D,20231204,000000,8.53,8.73,8.5,8.55,4871806,0
+UAA.US,D,20231205,000000,8.45,8.5,8.16,8.25,6816875,0
+UAA.US,D,20231206,000000,8.33,8.52,8.29,8.38,4164213,0
+UAA.US,D,20231207,000000,8.35,8.48,8.295,8.45,5511006,0
+UAA.US,D,20231208,000000,8.43,8.575,8.4006,8.46,3397583,0
+UAA.US,D,20231211,000000,8.45,8.74,8.45,8.51,6817143,0
+UAA.US,D,20231212,000000,8.47,8.48,8.19,8.23,6189804,0
+UAA.US,D,20231213,000000,8.21,8.66,8.17,8.62,8102937,0
+UAA.US,D,20231214,000000,8.78,8.8917,8.53,8.58,7723655,0
+UAA.US,D,20231215,000000,8.56,8.635,8.37,8.6,9295726,0
+UAA.US,D,20231218,000000,8.64,9.08,8.545,9.06,9007649,0
+UAA.US,D,20231219,000000,9.1,9.44,9.1,9.4,7524596,0
+UAA.US,D,20231220,000000,9.28,9.5,9.16,9.21,6014082,0
+UAA.US,D,20231221,000000,9.33,9.42,9.205,9.28,5152434,0
+UAA.US,D,20231222,000000,8.82,9.095,8.63,8.97,7896777,0
+UAA.US,D,20231226,000000,9,9.03,8.76,8.82,5558410,0
+UAA.US,D,20231227,000000,8.81,8.91,8.775,8.84,3844652,0
+UAA.US,D,20231228,000000,8.83,8.95,8.81,8.95,3838659,0
+UAA.US,D,20231229,000000,8.9,8.99,8.755,8.79,4904313,0
+UAA.US,D,20240102,000000,8.73,8.82,8.605,8.68,4543392,0
+UAA.US,D,20240103,000000,8.49,8.525,8.155,8.18,6183163,0
+UAA.US,D,20240104,000000,8.1,8.11,7.92,7.94,6363051,0
+UAA.US,D,20240105,000000,7.9,8.065,7.86,7.9,7222901,0
+UAA.US,D,20240108,000000,7.95,8.23,7.9,8.2,6052927,0
+UAA.US,D,20240109,000000,8.11,8.35,8.09,8.34,5201768,0
+UAA.US,D,20240110,000000,8.34,8.46,8.215,8.37,5901711,0
+UAA.US,D,20240111,000000,8.32,8.33,8.03,8.18,5703485,0
+UAA.US,D,20240112,000000,8.23,8.375,7.905,7.92,7767103,0
+UAA.US,D,20240116,000000,7.76,7.81,7.35,7.41,13703054,0
+UAA.US,D,20240117,000000,7.27,7.44,7.19,7.42,7816810,0
+UAA.US,D,20240118,000000,7.52,7.55,7.4,7.5,6712951,0
+UAA.US,D,20240119,000000,7.55,7.55,7.275,7.51,6263346,0
+UAA.US,D,20240122,000000,7.52,7.73,7.495,7.71,7536549,0
+UAA.US,D,20240123,000000,7.84,7.905,7.6205,7.78,6088360,0
+UAA.US,D,20240124,000000,7.9,7.9,7.485,7.51,7308147,0
+UAA.US,D,20240125,000000,7.61,7.74,7.53,7.59,5873118,0
+UAA.US,D,20240126,000000,7.66,7.76,7.62,7.68,4893895,0
+UAA.US,D,20240129,000000,7.67,7.8,7.58,7.78,5717712,0
+UAA.US,D,20240130,000000,7.76,8,7.715,7.91,6364643,0
+UAA.US,D,20240131,000000,7.88,7.91,7.585,7.62,10364998,0
+UAA.US,D,20240201,000000,7.7,7.83,7.505,7.82,7771516,0
+UAA.US,D,20240202,000000,7.68,7.82,7.55,7.75,6674276,0
+UAA.US,D,20240205,000000,7.62,7.73,7.44,7.69,7627858,0
+UAA.US,D,20240206,000000,7.67,7.92,7.6,7.89,6490105,0
+UAA.US,D,20240207,000000,7.83,7.88,7.67,7.7,8723712,0
+UAA.US,D,20240208,000000,8.21,8.27,7.61,7.71,19425792,0
+UAA.US,D,20240209,000000,7.79,8.2,7.655,8.09,15033873,0
+UAA.US,D,20240212,000000,8.1,8.395,8.1,8.34,8462331,0
+UAA.US,D,20240213,000000,8.02,8.09,7.82,7.98,7911515,0
+UAA.US,D,20240214,000000,8.1,8.35,7.965,8.32,6539508,0
+UAA.US,D,20240215,000000,8.34,8.435,8.25,8.26,5611333,0
+UAA.US,D,20240216,000000,8.13,8.225,8.06,8.07,4539237,0
+UAA.US,D,20240220,000000,7.96,8.15,7.9,8.14,5395279,0
+UAA.US,D,20240221,000000,8.14,8.38,8.085,8.27,5930168,0
+UAA.US,D,20240222,000000,8.29,8.43,8.22,8.4,5283501,0
+UAA.US,D,20240223,000000,8.42,8.53,8.335,8.43,5209896,0
+UAA.US,D,20240226,000000,8.39,8.57,8.34,8.53,5975980,0
+UAA.US,D,20240227,000000,8.64,8.91,8.61,8.89,6081663,0
+UAA.US,D,20240228,000000,8.8,9.05,8.74,9,6736373,0
+UAA.US,D,20240229,000000,9.06,9.08,8.9,8.96,5325381,0
+UAA.US,D,20240301,000000,8.96,9.04,8.84,8.89,7854686,0
+UAA.US,D,20240304,000000,8.89,9,8.66,8.83,5125312,0
+UAA.US,D,20240305,000000,8.72,8.85,8.6214,8.66,4746581,0
+UAA.US,D,20240306,000000,8.68,8.74,8.5,8.61,4510524,0
+UAA.US,D,20240307,000000,8.65,8.69,8.52,8.53,3816817,0
+UAA.US,D,20240308,000000,8.61,8.7,8.37,8.44,5479344,0
+UAA.US,D,20240311,000000,8.4,8.51,8.185,8.3,6436318,0
+UAA.US,D,20240312,000000,8.28,8.28,8.04,8.09,6302622,0
+UAA.US,D,20240313,000000,8.08,8.34,8.08,8.1,7668313,0
+UAA.US,D,20240314,000000,7.41,7.55,7,7.23,32243936,0
+UAA.US,D,20240315,000000,7.24,7.28,7.11,7.15,10409516,0
+UAA.US,D,20240318,000000,7.12,7.3,6.96,7.23,9068433,0
+UAA.US,D,20240319,000000,7.155,7.295,7.085,7.23,6647555,0
+UAA.US,D,20240320,000000,7.23,7.29,7.14,7.29,5788470,0
+UAA.US,D,20240321,000000,7.3,7.43,7.25,7.37,5864045,0
+UAA.US,D,20240322,000000,7.25,7.29,7.14,7.15,4902338,0
+UAA.US,D,20240325,000000,7.2,7.33,7.06,7.12,6254238,0
+UAA.US,D,20240326,000000,7.16,7.25,7.08,7.1,4459297,0
+UAA.US,D,20240327,000000,7.17,7.26,7.11,7.26,6049597,0
+UAA.US,D,20240328,000000,7.29,7.43,7.28,7.38,5202281,0
+UAA.US,D,20240401,000000,7.39,7.43,7.265,7.31,5740259,0
+UAA.US,D,20240402,000000,7.15,7.21,7,7.08,8075970,0
+UAA.US,D,20240403,000000,7.07,7.12,6.93,6.98,10312414,0
+UAA.US,D,20240404,000000,7.1,7.19,6.87,6.9,6642041,0
+UAA.US,D,20240405,000000,6.89,6.965,6.82,6.82,5499577,0
+UAA.US,D,20240408,000000,6.9,6.94,6.79,6.8,5478639,0
+UAA.US,D,20240409,000000,6.83,6.865,6.75,6.83,5809320,0
+UAA.US,D,20240410,000000,6.65,6.77,6.65,6.7,7802763,0
+UAA.US,D,20240411,000000,6.78,6.925,6.64,6.64,8023426,0
+UAA.US,D,20240412,000000,6.59,6.63,6.51,6.56,6614662,0
+UAA.US,D,20240415,000000,6.59,6.68,6.51,6.56,6221256,0
+UAA.US,D,20240416,000000,6.48,6.61,6.425,6.6,7538696,0
+UAA.US,D,20240417,000000,6.66,6.675,6.53,6.55,4280020,0
+UAA.US,D,20240418,000000,6.55,6.7,6.53,6.61,3768109,0
+UAA.US,D,20240419,000000,6.59,6.81,6.59,6.725,4537699,0
+UAA.US,D,20240422,000000,6.77,6.88,6.75,6.78,5303117,0
+UAA.US,D,20240423,000000,6.79,6.93,6.77,6.85,3956171,0
+UAA.US,D,20240424,000000,6.85,6.9,6.76,6.85,4651547,0
+UAA.US,D,20240425,000000,6.75,6.79,6.64,6.69,3462974,0
+UAA.US,D,20240426,000000,6.74,6.88,6.71,6.8,2697062,0
+UAA.US,D,20240429,000000,6.83,6.885,6.8,6.83,3656612,0
+UAA.US,D,20240430,000000,6.76,6.81,6.71,6.73,4443411,0
+UAA.US,D,20240501,000000,6.74,6.7999,6.55,6.64,4822674,0
+UAA.US,D,20240502,000000,6.76,6.85,6.62,6.72,4817832,0
+UAA.US,D,20240503,000000,6.82,6.89,6.7,6.74,5607492,0
+UAA.US,D,20240506,000000,6.8,6.87,6.64,6.68,5914274,0
+UAA.US,D,20240507,000000,6.71,6.77,6.69,6.71,4940239,0
+UAA.US,D,20240508,000000,6.67,6.68,6.59,6.64,7436360,0
+UAA.US,D,20240509,000000,6.69,6.79,6.61,6.79,6598484,0
+UAA.US,D,20240510,000000,6.76,6.82,6.64,6.71,6605817,0
+UAA.US,D,20240513,000000,6.79,7.03,6.75,6.78,8247973,0
+UAA.US,D,20240514,000000,6.87,7.01,6.8,6.83,6647341,0
+UAA.US,D,20240515,000000,6.92,6.92,6.74,6.8,8976265,0
+UAA.US,D,20240516,000000,6.25,7.03,6.18,6.71,41365464,0
+UAA.US,D,20240517,000000,6.64,6.85,6.54,6.78,15066446,0
+UAA.US,D,20240520,000000,6.78,6.905,6.66,6.7,17931193,0
+UAA.US,D,20240521,000000,6.7,6.86,6.69,6.85,9929950,0
+UAA.US,D,20240522,000000,6.83,6.98,6.8,6.95,12731948,0
+UAA.US,D,20240523,000000,6.84,6.855,6.64,6.72,12605230,0
+UAA.US,D,20240524,000000,6.76,6.79,6.6,6.65,9656206,0
+UAA.US,D,20240528,000000,6.67,6.85,6.67,6.84,8581914,0
+UAA.US,D,20240529,000000,6.76,7.06,6.76,6.94,12883728,0
+UAA.US,D,20240530,000000,6.99,7.02,6.82,6.95,10034051,0
+UAA.US,D,20240531,000000,6.96,7.205,6.95,7.19,9562956,0
+UAA.US,D,20240603,000000,7.2,7.2792,6.93,6.95,9741888,0
+UAA.US,D,20240604,000000,6.9,7.08,6.86,7.02,14669468,0
+UAA.US,D,20240605,000000,7.02,7.04,6.78,6.88,8420222,0
+UAA.US,D,20240606,000000,6.91,6.955,6.85,6.94,5025313,0
+UAA.US,D,20240607,000000,6.88,7.06,6.825,6.91,5701963,0
+UAA.US,D,20240610,000000,6.84,6.93,6.78,6.81,6995229,0
+UAA.US,D,20240611,000000,6.75,6.82,6.74,6.82,5580618,0
+UAA.US,D,20240612,000000,6.87,6.98,6.765,6.78,6903202,0
+UAA.US,D,20240613,000000,6.76,6.79,6.66,6.76,5690146,0
+UAA.US,D,20240614,000000,6.67,6.79,6.6601,6.68,8017462,0
+UAA.US,D,20240617,000000,6.65,7.01,6.58,6.94,10197434,0
+UAA.US,D,20240618,000000,6.9,6.965,6.76,6.95,9989021,0
+UAA.US,D,20240620,000000,6.88,7.14,6.88,6.99,9396369,0
+UAA.US,D,20240621,000000,7.01,7.09,6.96,6.99,9514754,0
+UAA.US,D,20240624,000000,6.81,7.225,6.685,7.13,13668026,0
+UAA.US,D,20240625,000000,7.12,7.15,6.9,6.94,8101339,0
+UAA.US,D,20240626,000000,6.97,7.13,6.91,7.04,10190893,0
+UAA.US,D,20240627,000000,6.97,6.99,6.79,6.85,8957614,0
+UAA.US,D,20240628,000000,6.77,6.84,6.59,6.67,16674230,0
+UAA.US,D,20240701,000000,6.67,6.74,6.44,6.51,13243291,0
+UAA.US,D,20240702,000000,6.49,6.53,6.33,6.44,12414163,0
+UAA.US,D,20240703,000000,6.45,6.586,6.38,6.4,9553688,0
+UAA.US,D,20240705,000000,6.42,6.55,6.35,6.4,13161479,0
+UAA.US,D,20240708,000000,6.46,6.86,6.45,6.8,16446467,0
+UAA.US,D,20240709,000000,6.76,6.87,6.66,6.8,12286820,0
+UAA.US,D,20240710,000000,6.81,6.9,6.72,6.9,11448698,0
+UAA.US,D,20240711,000000,7,7.04,6.86,6.99,9756756,0
+UAA.US,D,20240712,000000,7.05,7.07,6.84,6.87,12552423,0
+UAA.US,D,20240715,000000,6.84,6.87,6.5,6.51,14203121,0
+UAA.US,D,20240716,000000,6.5,6.7,6.5,6.67,11150580,0
+UAA.US,D,20240717,000000,6.63,6.93,6.605,6.89,13184002,0
+UAA.US,D,20240718,000000,6.82,6.93,6.64,6.65,8953372,0
+UAA.US,D,20240719,000000,6.65,6.77,6.56,6.7,8594414,0
+UAA.US,D,20240722,000000,6.72,6.75,6.555,6.69,11898649,0
+UAA.US,D,20240723,000000,6.49,6.7,6.45,6.56,12027752,0
+UAA.US,D,20240724,000000,6.55,6.635,6.485,6.52,11072206,0
+UAA.US,D,20240725,000000,6.54,6.82,6.52,6.77,12072536,0
+UAA.US,D,20240726,000000,6.84,6.9,6.76,6.89,6764153,0
+UAA.US,D,20240729,000000,6.86,6.94,6.792,6.92,12027015,0
+UAA.US,D,20240730,000000,6.96,7,6.855,6.98,11063152,0
+UAA.US,D,20240731,000000,6.97,7.14,6.88,6.97,8325023,0
+UAA.US,D,20240801,000000,6.95,7.065,6.74,6.8,10377600,0
+UAA.US,D,20240802,000000,6.75,6.75,6.45,6.5,11461747,0
+UAA.US,D,20240805,000000,6.2,6.5,6.17,6.37,15501256,0
+UAA.US,D,20240806,000000,6.41,6.59,6.345,6.47,10384303,0
+UAA.US,D,20240807,000000,6.56,6.715,6.445,6.47,17653447,0
+UAA.US,D,20240808,000000,7.48,7.825,7.315,7.71,45365959,0
+UAA.US,D,20240809,000000,7.75,8.09,7.62,7.9,21445955,0
+UAA.US,D,20240812,000000,8.01,8.15,7.81,7.83,15541726,0
+UAA.US,D,20240813,000000,7.87,8.2,7.835,8.09,19624540,0
+UAA.US,D,20240814,000000,8.05,8.1,7.88,7.95,17487926,0
+UAA.US,D,20240815,000000,8.14,8.21,8.09,8.13,15355595,0
+UAA.US,D,20240816,000000,8.1,8.15,7.91,8,13317620,0
+UAA.US,D,20240819,000000,8.01,8.32,7.985,8.31,12271383,0
+UAA.US,D,20240820,000000,8.3,8.4,8.24,8.39,11952196,0
+UAA.US,D,20240821,000000,8.43,8.465,8.26,8.4,10716811,0
+UAA.US,D,20240822,000000,8.43,8.43,8.255,8.3,5928257,0
+UAA.US,D,20240823,000000,8.36,8.625,8.33,8.58,11234515,0
+UAA.US,D,20240826,000000,8.63,8.63,8.42,8.42,13060235,0
+UAA.US,D,20240827,000000,8.38,8.43,8.2901,8.37,9711592,0
+UAA.US,D,20240828,000000,8.26,8.31,7.72,7.78,14215033,0
+UAA.US,D,20240829,000000,7.8,7.88,7.68,7.74,10739457,0
+UAA.US,D,20240830,000000,7.79,7.825,7.64,7.69,11390526,0
+UAA.US,D,20240903,000000,7.65,8.21,7.6301,8.2,17352695,0
+UAA.US,D,20240904,000000,8.17,8.32,8.045,8.23,15694889,0
+UAA.US,D,20240905,000000,8.26,8.27,7.82,7.86,11127842,0
+UAA.US,D,20240906,000000,7.83,7.92,7.7257,7.79,10882261,0
+UAA.US,D,20240909,000000,7.71,7.81,7.44,7.46,13548424,0
+UAA.US,D,20240910,000000,7.32,7.32,6.71,6.81,27032679,0
+UAA.US,D,20240911,000000,6.78,6.87,6.65,6.79,16550434,0
+UAA.US,D,20240912,000000,6.77,7.405,6.76,7.31,29399901,0
+UAA.US,D,20240913,000000,7.35,7.67,7.305,7.65,14683988,0
+UAA.US,D,20240916,000000,7.8,8.055,7.785,7.92,14843152,0
+UAA.US,D,20240917,000000,7.97,7.98,7.67,7.79,14344616,0
+UAA.US,D,20240918,000000,7.82,7.9399,7.67,7.69,10648583,0
+UAA.US,D,20240919,000000,7.88,8.198,7.83,7.93,13554455,0
+UAA.US,D,20240920,000000,7.94,8.07,7.8306,7.99,26088586,0
+UAA.US,D,20240923,000000,7.815,7.87,7.53,7.76,18478867,0
+UAA.US,D,20240924,000000,7.96,8.08,7.87,7.99,11395906,0
+UAA.US,D,20240925,000000,7.99,8.37,7.88,8.29,16516896,0
+UAA.US,D,20240926,000000,8.55,8.77,8.43,8.74,13103064,0
+UAA.US,D,20240927,000000,8.8,9.025,8.735,8.94,13282224,0
+UAA.US,D,20240930,000000,8.945,9,8.8,8.91,10372138,0
+UAA.US,D,20241001,000000,8.88,8.98,8.73,8.86,13910335,0
+UAA.US,D,20241002,000000,8.72,8.73,8.565,8.64,13068862,0
+UAA.US,D,20241003,000000,8.57,8.69,8.45,8.6,11743709,0
+UAA.US,D,20241004,000000,8.73,9.05,8.73,8.84,6813470,0
+UAA.US,D,20241007,000000,8.8,8.81,8.42,8.5,11989682,0
+UAA.US,D,20241008,000000,8.57,8.69,8.47,8.49,10396253,0
+UAA.US,D,20241009,000000,8.51,8.51,8.234,8.41,12192340,0
+UAA.US,D,20241010,000000,8.37,8.405,8.26,8.36,11256604,0
+UAA.US,D,20241011,000000,8.34,8.44,8.27,8.31,8147202,0
+UAA.US,D,20241014,000000,8.27,9.105,8.26,9.06,18818969,0
+UAA.US,D,20241015,000000,9.09,9.5,9.07,9.39,17497117,0
+UAA.US,D,20241016,000000,9.45,9.58,9.385,9.5,12206733,0
+UAA.US,D,20241017,000000,9.43,9.58,9.335,9.48,10731325,0
+UAA.US,D,20241018,000000,9.47,9.565,9.32,9.36,5625029,0
+UAA.US,D,20241021,000000,9.27,9.35,8.98,9.14,9022493,0
+UAA.US,D,20241022,000000,9.13,9.195,8.894,8.97,10940096,0
+UAA.US,D,20241023,000000,8.9,8.9,8.48,8.56,11820315,0
+UAA.US,D,20241024,000000,8.68,8.8,8.565,8.58,7960307,0
+UAA.US,D,20241025,000000,8.69,8.865,8.604,8.63,5764365,0
+UAA.US,D,20241028,000000,8.74,8.79,8.61,8.73,11123694,0
+UAA.US,D,20241029,000000,8.68,8.91,8.57,8.72,10973557,0
+UAA.US,D,20241030,000000,8.66,8.87,8.605,8.67,8491497,0
+UAA.US,D,20241031,000000,8.71,8.78,8.45,8.55,9803107,0
+UAA.US,D,20241101,000000,8.57,8.645,8.485,8.52,6871296,0
+UAA.US,D,20241104,000000,8.52,8.72,8.5,8.64,11080560,0
+UAA.US,D,20241105,000000,8.6,8.89,8.5,8.86,11066252,0
+UAA.US,D,20241106,000000,8.97,8.98,8.74,8.75,14256655,0
+UAA.US,D,20241107,000000,10.41,11.89,10.16,11.13,37175203,0
+UAA.US,D,20241108,000000,11.05,11.08,9.62,9.68,18487233,0
+UAA.US,D,20241111,000000,9.8,9.87,9.39,9.58,10883002,0
+UAA.US,D,20241112,000000,9.515,9.815,9.38,9.57,14176225,0
+UAA.US,D,20241113,000000,9.62,9.985,9.58,9.8,14528972,0
+UAA.US,D,20241114,000000,9.805,10.15,9.78,9.85,10753277,0
+UAA.US,D,20241115,000000,9.91,10.05,9.59,9.94,10204180,0
+UAA.US,D,20241118,000000,9.92,9.95,9.565,9.8,10913159,0
+UAA.US,D,20241119,000000,9.57,9.61,9.305,9.39,10491326,0
+UAA.US,D,20241120,000000,9.3,9.3,8.96,9.12,9813419,0
+UAA.US,D,20241121,000000,9.14,9.32,9,9.24,8310882,0
+UAA.US,D,20241122,000000,9.37,9.7261,9.36,9.52,7311763,0
+UAA.US,D,20241125,000000,9.71,9.9,9.63,9.8,8764723,0
+UAA.US,D,20241126,000000,9.645,9.71,9.42,9.69,11089516,0
+UAA.US,D,20241127,000000,9.68,9.93,9.605,9.7,5438790,0
+UAA.US,D,20241129,000000,9.77,9.83,9.62,9.71,3451134,0
+UAA.US,D,20241202,000000,9.7,10.3,9.66,10.16,8359777,0
+UAA.US,D,20241203,000000,10.1,10.34,9.93,10.18,8723735,0
+UAA.US,D,20241204,000000,10.075,10.29,10.01,10.17,7456224,0
+UAA.US,D,20241205,000000,10.17,10.39,9.98,10.03,5969595,0
+UAA.US,D,20241206,000000,10.18,10.42,10.09,10.12,9759091,0
+UAA.US,D,20241209,000000,10.14,10.53,10.14,10.18,7995234,0
+UAA.US,D,20241210,000000,10.18,10.3,10,10.09,9199600,0
+UAA.US,D,20241211,000000,10.145,10.31,10.02,10.3,11177310,0
+UAA.US,D,20241212,000000,10.23,10.28,9.56,9.59,14247574,0
+UAA.US,D,20241213,000000,9.62,9.63,8.7,8.81,16982341,0
+UAA.US,D,20241216,000000,8.75,8.81,8.27,8.32,12338092,0
+UAA.US,D,20241217,000000,8.27,8.68,8.27,8.65,10105538,0
+UAA.US,D,20241218,000000,8.7,8.86,8.47,8.47,10082230,0
+UAA.US,D,20241219,000000,8.57,8.6292,8.4,8.42,6997295,0
+UAA.US,D,20241220,000000,8.33,8.77,8.18,8.62,21174995,0
+UAA.US,D,20241223,000000,8.555,8.66,8.32,8.43,5429719,0
+UAA.US,D,20241224,000000,8.42,8.45,8.27,8.42,2292182,0
+UAA.US,D,20241226,000000,8.39,8.55,8.38,8.45,4809351,0
+UAA.US,D,20241227,000000,8.39,8.515,8.3,8.38,4959560,0
+UAA.US,D,20241230,000000,8.25,8.3,8.05,8.21,5495788,0
+UAA.US,D,20241231,000000,8.28,8.37,8.17,8.28,4449853,0
+UAA.US,D,20250102,000000,8.38,8.46,8.07,8.1,6478018,0
+UAA.US,D,20250103,000000,8.16,8.46,8.06,8.36,7200938,0
+UAA.US,D,20250106,000000,8.6,8.72,8.455,8.47,11197087,0
+UAA.US,D,20250107,000000,8.525,8.67,8.385,8.39,11582332,0
+UAA.US,D,20250108,000000,8.35,8.37,8.071,8.09,9600637,0
+UAA.US,D,20250110,000000,7.995,8.23,7.931,8.21,9747840,0
+UAA.US,D,20250113,000000,8.1,8.37,7.93,8.3,12555025,0
+UAA.US,D,20250114,000000,8.34,8.445,8.12,8.19,6652152,0
+UAA.US,D,20250115,000000,8.46,8.54,8.07,8.1,5697814,0
+UAA.US,D,20250116,000000,7.95,8.08,7.71,8.08,8615201,0
+UAA.US,D,20250117,000000,8.135,8.39,8.04,8.2,7375419,0
+UAA.US,D,20250121,000000,8.275,8.58,8.25,8.54,9396808,0
+UAA.US,D,20250122,000000,8.54,8.64,8.44,8.61,7774538,0
+UAA.US,D,20250123,000000,8.55,8.595,8.3,8.52,7297792,0
+UAA.US,D,20250124,000000,8.48,8.605,8.34,8.42,8181696,0
+UAA.US,D,20250127,000000,8.37,8.475,8.07,8.26,14277222,0
+UAA.US,D,20250128,000000,8.275,8.4689,8.1,8.1,12492204,0
+UAA.US,D,20250129,000000,8.14,8.34,8.045,8.21,7816069,0
+UAA.US,D,20250130,000000,8.26,8.72,8.26,8.66,7744429,0
+UAA.US,D,20250131,000000,8.63,8.63,8.345,8.35,9094549,0
+UAA.US,D,20250203,000000,8.07,8.38,7.97,8.25,16350035,0
+UAA.US,D,20250204,000000,8.25,8.48,8.11,8.25,9003541,0
+UAA.US,D,20250205,000000,8.3,8.31,8.125,8.24,13498296,0
+UAA.US,D,20250206,000000,8.46,8.65,7.56,7.6,22370357,0
+UAA.US,D,20250207,000000,7.55,7.6,7.275,7.3,13404468,0
+UAA.US,D,20250210,000000,7.35,7.48,7.23,7.28,12861734,0
+UAA.US,D,20250211,000000,7.18,7.23,7.05,7.23,12492184,0
+UAA.US,D,20250212,000000,7.12,7.185,7.03,7.14,9435879,0
+UAA.US,D,20250213,000000,7.21,7.3293,7.17,7.28,10051850,0
+UAA.US,D,20250214,000000,7.24,7.29,7.09,7.1,9948188,0
+UAA.US,D,20250218,000000,7.11,7.23,7.045,7.22,11350866,0
+UAA.US,D,20250219,000000,7.19,7.3,7.1,7.24,10928982,0
+UAA.US,D,20250220,000000,7.3,7.36,7.12,7.16,9086941,0
+UAA.US,D,20250221,000000,7.26,7.31,7.05,7.09,9805277,0
+UAA.US,D,20250224,000000,7.2,7.315,7.07,7.21,12139902,0
+UAA.US,D,20250225,000000,7.17,7.23,7.03,7.11,9948987,0
+UAA.US,D,20250226,000000,7.2,7.27,6.89,6.98,10082599,0
+UAA.US,D,20250227,000000,6.95,6.9999,6.77,6.78,10068576,0
+UAA.US,D,20250228,000000,6.78,6.9,6.75,6.81,9433501,0
+UAA.US,D,20250303,000000,6.92,6.98,6.6346,6.72,18028740,0
+UAA.US,D,20250304,000000,6.62,6.79,6.485,6.67,13302217,0
+UAA.US,D,20250305,000000,6.7,6.965,6.66,6.95,14917078,0
+UAA.US,D,20250306,000000,6.93,7.195,6.87,6.9,17788640,0
+UAA.US,D,20250307,000000,6.78,7.11,6.73,7.08,15136921,0
+UAA.US,D,20250310,000000,7,7.47,7,7.26,12089965,0
+UAA.US,D,20250311,000000,7.275,7.48,7.2,7.38,13719554,0
+UAA.US,D,20250312,000000,7.4346,7.47,6.94,7.19,13486946,0
+UAA.US,D,20250313,000000,7.12,7.3,6.915,7.05,20515587,0
+UAA.US,D,20250314,000000,7.1,7.16,6.7,6.7,20514362,0
+UAA.US,D,20250317,000000,6.74,7.02,6.73,6.94,18302337,0
+UAA.US,D,20250318,000000,6.97,6.975,6.69,6.71,9619088,0
+UAA.US,D,20250319,000000,6.68,6.729,6.58,6.6,11344988,0
+UAA.US,D,20250320,000000,6.55,6.63,6.465,6.47,12903637,0
+UAA.US,D,20250321,000000,6.35,6.5,6.28,6.42,20111957,0
+UAA.US,D,20250324,000000,6.485,6.64,6.44,6.61,18738339,0
+UAA.US,D,20250325,000000,6.63,6.7,6.385,6.39,12828278,0
+UAA.US,D,20250326,000000,6.39,6.41,6.21,6.32,14176798,0
+UAA.US,D,20250327,000000,6.285,6.4,6.25,6.35,9417166,0
+UAA.US,D,20250328,000000,6.25,6.36,6.21,6.3,9587886,0
+UAA.US,D,20250331,000000,6.215,6.28,6.1,6.25,8206207,0
+UAA.US,D,20250401,000000,6.31,6.4,6.24,6.35,15193482,0
+UAA.US,D,20250402,000000,6.32,6.685,6.28,6.6,12764681,0
+UAA.US,D,20250403,000000,5.95,5.965,5.3,5.36,35641037,0
+UAA.US,D,20250404,000000,5.03,5.56,4.8425,5.26,30143149,0
+UAA.US,D,20250407,000000,4.98,5.379,4.82,5.24,35990977,0
+UAA.US,D,20250408,000000,5.525,5.525,4.8249,4.94,22137207,0
+UAA.US,D,20250409,000000,4.9,5.845,4.78,5.63,38424644,0
+UAA.US,D,20250410,000000,5.5,5.525,4.99,5.2,17276962,0
+UAA.US,D,20250411,000000,5.25,5.25,4.9601,5.19,15701219,0
+UAA.US,D,20250414,000000,5.34,5.52,5.24,5.44,16034533,0
+UAA.US,D,20250415,000000,5.52,5.9,5.47,5.74,18496578,0
+UAA.US,D,20250416,000000,5.73,5.79,5.45,5.56,8638893,0
+UAA.US,D,20250417,000000,5.55,5.86,5.55,5.83,16458915,0
+UAA.US,D,20250421,000000,5.7002,5.79,5.55,5.74,13400248,0
+UAA.US,D,20250422,000000,5.795,5.92,5.73,5.86,10311859,0
+UAA.US,D,20250423,000000,6.12,6.18,5.78,5.78,10677929,0
+UAA.US,D,20250424,000000,5.94,5.95,5.755,5.8,12607023,0
+UAA.US,D,20250425,000000,5.81,5.834,5.655,5.71,14030407,0
+UAA.US,D,20250428,000000,5.7,5.87,5.69,5.79,11886457,0
+UAA.US,D,20250429,000000,5.735,5.86,5.655,5.81,12912954,0
+UAA.US,D,20250430,000000,5.66,5.73,5.5,5.72,12703096,0
+UAA.US,D,20250501,000000,5.72,5.9,5.71,5.8,12235097,0
+UAA.US,D,20250502,000000,5.92,6.01,5.86,5.99,8784081,0
+UAA.US,D,20250505,000000,5.93,6.1,5.895,5.9,15613289,0
+UAA.US,D,20250506,000000,5.84,5.91,5.655,5.7,11137848,0
+UAA.US,D,20250507,000000,5.73,5.8,5.61,5.72,12809514,0
+UAA.US,D,20250508,000000,5.875,6.05,5.8,5.94,17623645,0
+UAA.US,D,20250509,000000,5.985,6,5.83,5.84,15529466,0
+UAA.US,D,20250512,000000,6.34,6.62,6.065,6.21,28868898,0
+UAA.US,D,20250513,000000,6.44,6.47,6.06,6.27,23329191,0
+UAA.US,D,20250514,000000,6.24,6.55,6.01,6.27,35971021,0
+UAA.US,D,20250515,000000,6.24,6.58,6.23,6.54,15380429,0
+UAA.US,D,20250516,000000,6.56,6.81,6.53,6.71,15399173,0
+UAA.US,D,20250519,000000,6.58,6.64,6.442,6.55,11044075,0
+UAA.US,D,20250520,000000,6.57,6.725,6.535,6.67,11351098,0
+UAA.US,D,20250521,000000,6.49,6.795,6.41,6.52,13132424,0
+UAA.US,D,20250522,000000,6.45,6.565,6.38,6.52,11663406,0
+UAA.US,D,20250523,000000,6.315,6.83,6.26,6.69,24913778,0
+UAA.US,D,20250527,000000,6.85,6.98,6.7,6.96,15865679,0
+UAA.US,D,20250528,000000,6.95,7.01,6.9,6.97,12123668,0
+UAA.US,D,20250529,000000,6.91,6.95,6.65,6.72,11397743,0
+UAA.US,D,20250530,000000,6.64,6.76,6.57,6.71,9800753,0
+UAA.US,D,20250602,000000,6.705,6.705,6.49,6.51,7368462,0
+UAA.US,D,20250603,000000,6.49,6.565,6.4,6.54,8938980,0
+UAA.US,D,20250604,000000,6.55,6.66,6.51,6.6,7447143,0
+UAA.US,D,20250605,000000,6.58,6.64,6.485,6.57,6767343,0
+UAA.US,D,20250606,000000,6.56,6.89,6.56,6.74,7629554,0
+UAA.US,D,20250609,000000,6.82,6.87,6.62,6.75,6634127,0
+UAA.US,D,20250610,000000,6.83,7.17,6.8129,6.92,10879736,0
+UAA.US,D,20250611,000000,6.99,7.075,6.88,7.01,7733924,0
+UAA.US,D,20250612,000000,6.92,6.94,6.79,6.84,7816761,0
+UAA.US,D,20250613,000000,6.69,6.81,6.495,6.6,8373159,0
+UAA.US,D,20250616,000000,6.655,6.72,6.46,6.64,13468697,0
+UAA.US,D,20250617,000000,6.57,6.58,6.315,6.33,11699292,0
+UAA.US,D,20250618,000000,6.335,6.37,6.15,6.17,7079872,0
+UAA.US,D,20250620,000000,6.235,7.07,6.225,7.03,20757629,0
+UAA.US,D,20250623,000000,6.925,6.93,6.67,6.87,13442467,0
+UAA.US,D,20250624,000000,6.95,7.01,6.76,6.91,9510499,0
+UAA.US,D,20250625,000000,6.94,6.95,6.66,6.7,6988385,0
+UAA.US,D,20250626,000000,6.68,6.84,6.65,6.83,7129424,0
+UAA.US,D,20250627,000000,6.935,7.09,6.81,6.89,10027609,0
+UAA.US,D,20250630,000000,6.905,6.97,6.815,6.83,7902754,0
+UAA.US,D,20250701,000000,6.82,7.3552,6.8,7.09,11450835,0
+UAA.US,D,20250702,000000,7.09,7.415,7.02,7.22,11602593,0
+UAA.US,D,20250703,000000,7.2,7.265,7.06,7.11,5426489,0
+UAA.US,D,20250707,000000,7.03,7.18,6.915,6.98,8024576,0
+UAA.US,D,20250708,000000,6.99,7.09,6.85,7,9594392,0
+UAA.US,D,20250709,000000,7.02,7.08,6.88,6.93,8585709,0
+UAA.US,D,20250710,000000,6.99,7.335,6.96,7.08,23278844,0
+UAA.US,D,20250711,000000,7.02,7.0624,6.83,6.85,15490574,0
+UAA.US,D,20250714,000000,6.84,7.03,6.735,6.99,9632307,0
+UAA.US,D,20250715,000000,6.995,7.1,6.78,6.83,8845652,0
+UAA.US,D,20250716,000000,6.875,6.8865,6.59,6.69,8354303,0
+UAA.US,D,20250717,000000,6.76,6.87,6.73,6.84,6967493,0
+UAA.US,D,20250718,000000,6.9,6.97,6.79,6.86,5781829,0
+UAA.US,D,20250721,000000,6.975,7.25,6.95,6.98,10111843,0
+UAA.US,D,20250722,000000,7.03,7.23,7.01,7.2,8686691,0
+UAA.US,D,20250723,000000,7.26,7.49,7.26,7.37,7538908,0
+UAA.US,D,20250724,000000,7.27,7.57,7.17,7.17,15471321,0
+UAA.US,D,20250725,000000,7.23,7.36,7.041,7.36,10206765,0
+UAA.US,D,20250728,000000,7.47,7.47,7.125,7.16,9198339,0
+UAA.US,D,20250729,000000,7.14,7.16,6.83,6.88,8462749,0
+UAA.US,D,20250730,000000,6.92,6.96,6.68,6.76,6216720,0
+UAA.US,D,20250731,000000,6.71,6.795,6.61,6.64,8124962,0
+UAA.US,D,20250801,000000,6.55,6.58,6.435,6.57,8419304,0
+UAA.US,D,20250804,000000,6.66,6.83,6.6,6.74,6714321,0
+UAA.US,D,20250805,000000,6.745,6.83,6.6701,6.71,6449496,0
+UAA.US,D,20250806,000000,6.72,6.8,6.675,6.73,4269151,0
+UAA.US,D,20250807,000000,6.805,6.861,6.59,6.64,12564650,0
+UAA.US,D,20250808,000000,5.28,5.645,5.12,5.44,61855588,0
+UAA.US,D,20250811,000000,5.6,5.625,5.09,5.12,25100055,0
+UAA.US,D,20250812,000000,5.14,5.15,4.99,5.03,25241165,0
+UAA.US,D,20250813,000000,5.07,5.15,5,5.06,23318486,0
+UAA.US,D,20250814,000000,5,5,4.85,4.92,20825511,0
+UAA.US,D,20250815,000000,5.18,5.37,5.03,5.17,30531327,0
+UAA.US,D,20250818,000000,5.18,5.31,5.14,5.17,15829039,0
+UAA.US,D,20250819,000000,5.3,5.38,5.045,5.08,17601404,0
+UAA.US,D,20250820,000000,5.13,5.3,5.095,5.13,13439100,0
+UAA.US,D,20250821,000000,5.08,5.1,4.94,5.05,16838677,0
+UAA.US,D,20250822,000000,5.0205,5.19,5.0205,5.14,12239822,0
+UAA.US,D,20250825,000000,5.1,5.18,5,5.07,16467538,0
+UAA.US,D,20250826,000000,5.09,5.1258,4.95,4.99,12821391,0
+UAA.US,D,20250827,000000,5.01,5.135,5,5.04,13281613,0
+UAA.US,D,20250828,000000,5.08,5.12,5,5.02,11861376,0
+UAA.US,D,20250829,000000,5.02,5.0789,4.96,5,10531247,0
+UAA.US,D,20250902,000000,4.95,5.07,4.95,5.03,13475841,0
+UAA.US,D,20250903,000000,5.02,5.09,5,5.06,10271391,0
+UAA.US,D,20250904,000000,5.07,5.31,5.04,5.26,13689992,0
+UAA.US,D,20250905,000000,5.23,5.3,5.1,5.14,9345174,0
+UAA.US,D,20250908,000000,5.11,5.12,4.99,5.1,10115388,0
+UAA.US,D,20250909,000000,5.085,5.125,5.01,5.04,8221906,0
+UAA.US,D,20250910,000000,5.01,5.04,4.9112,5,13074387,0
+UAA.US,D,20250911,000000,5,5.05,4.97,5.03,9107841,0
+UAA.US,D,20250912,000000,4.99,5.01,4.78,4.85,19419480,0
+UAA.US,D,20250915,000000,4.79,4.975,4.76,4.88,10824989,0
+UAA.US,D,20250916,000000,4.89,4.93,4.82,4.86,10944190,0
+UAA.US,D,20250917,000000,4.88,5.03,4.84,4.86,13202808,0
+UAA.US,D,20250918,000000,4.91,5.05,4.89,4.95,12189776,0
+UAA.US,D,20250919,000000,4.95,4.97,4.83,4.83,16215720,0
+UAA.US,D,20250922,000000,4.82,4.89,4.775,4.78,11119516,0
+UAA.US,D,20250923,000000,4.82,4.96,4.78,4.78,12853820,0
+UAA.US,D,20250924,000000,4.79,4.86,4.78,4.84,10013662,0
+UAA.US,D,20250925,000000,4.82,4.83,4.72,4.77,11912714,0
+UAA.US,D,20250926,000000,4.8,5.01,4.79,4.97,14483047,0
+UAA.US,D,20250929,000000,5.03,5.05,4.94,5,9091647,0
+UAA.US,D,20250930,000000,5.02,5.05,4.9,4.99,8594419,0
+UAA.US,D,20251001,000000,5.01,5.11,4.985,5.03,10613902,0
+UAA.US,D,20251002,000000,5.05,5.15,5.04,5.09,9883402,0
+UAA.US,D,20251003,000000,5.11,5.14,5.03,5.05,8576508,0
+UAA.US,D,20251006,000000,5.055,5.061,4.9606,5,7460996,0
+UAA.US,D,20251007,000000,4.99,5.06,4.84,4.85,8628689,0
+UAA.US,D,20251008,000000,4.87,4.96,4.83,4.95,7658971,0
+UAA.US,D,20251009,000000,4.95,5.02,4.79,4.81,9135254,0
+UAA.US,D,20251010,000000,4.84,4.84,4.72,4.75,10563172,0
+UAA.US,D,20251013,000000,4.77,4.9,4.77,4.84,9360369,0
+UAA.US,D,20251014,000000,4.78,4.94,4.75,4.89,8718582,0
+UAA.US,D,20251015,000000,4.88,4.955,4.8,4.8,7005567,0
+UAA.US,D,20251016,000000,4.81,4.85,4.76,4.76,7526749,0
+UAA.US,D,20251017,000000,4.77,4.82,4.74,4.78,6619189,0
+UAA.US,D,20251020,000000,4.8,4.885,4.73,4.73,8049929,0
+UAA.US,D,20251021,000000,4.745,4.89,4.7245,4.79,8770516,0
+UAA.US,D,20251022,000000,4.775,4.815,4.74,4.78,9421879,0
+UAA.US,D,20251023,000000,4.79,4.87,4.76,4.85,8176256,0
+UAA.US,D,20251024,000000,4.88,4.91,4.8,4.81,7888513,0
+UAA.US,D,20251027,000000,4.87,4.94,4.82,4.85,9498533,0
+UAA.US,D,20251028,000000,4.83,4.83,4.71,4.72,10111978,0
+UAA.US,D,20251029,000000,4.7,4.76,4.61,4.62,11360120,0
+UAA.US,D,20251030,000000,4.62,4.63,4.47,4.55,12248385,0
+UAA.US,D,20251031,000000,4.5,4.62,4.45,4.61,10836927,0
+UAA.US,D,20251103,000000,4.61,4.62,4.52,4.57,8991279,0
+UAA.US,D,20251104,000000,4.52,4.52,4.44,4.48,10975148,0
+UAA.US,D,20251105,000000,4.455,4.66,4.43,4.61,15926037,0
+UAA.US,D,20251106,000000,4.53,4.69,4.35,4.55,18607813,0
+UAA.US,D,20251107,000000,4.52,4.69,4.51,4.66,15499584,0
+UAA.US,D,20251110,000000,4.68,4.71,4.425,4.48,10218397,0
+UAA.US,D,20251111,000000,4.5,4.7281,4.5,4.63,10583774,0
+UAA.US,D,20251112,000000,4.685,4.83,4.685,4.81,11139609,0
+UAA.US,D,20251113,000000,4.78,4.86,4.655,4.66,7486816,0
+UAA.US,D,20251114,000000,4.58,4.62,4.51,4.53,9477867,0
+UAA.US,D,20251117,000000,4.49,4.5,4.225,4.26,14494082,0
+UAA.US,D,20251118,000000,4.21,4.3,4.17,4.27,7465125,0
+UAA.US,D,20251119,000000,4.29,4.35,4.2,4.23,7201576,0
+UAA.US,D,20251120,000000,4.245,4.305,4.13,4.17,9260333,0
+UAA.US,D,20251121,000000,4.19,4.36,4.18,4.28,11168303,0
+UAA.US,D,20251124,000000,4.29,4.44,4.225,4.4,10446604,0
+UAA.US,D,20251125,000000,4.44,4.59,4.42,4.5,9296461,0
+UAA.US,D,20251126,000000,4.475,4.69,4.44,4.62,6923167,0
+UAA.US,D,20251128,000000,4.655,4.66,4.6,4.62,3462213,0
+UAA.US,D,20251201,000000,4.57,4.7,4.532,4.58,7652386,0
+UAA.US,D,20251202,000000,4.61,4.63,4.5146,4.56,6110254,0
+UAA.US,D,20251203,000000,4.59,4.7,4.55,4.64,5726502,0
+UAA.US,D,20251204,000000,4.61,4.6285,4.51,4.53,8041737,0
+UAA.US,D,20251205,000000,4.53,4.57,4.49,4.55,6214017,0
+UAA.US,D,20251208,000000,4.53,4.53,4.32,4.36,11247172,0
+UAA.US,D,20251209,000000,4.32,4.39,4.29,4.31,6190794,0
+UAA.US,D,20251210,000000,4.355,4.46,4.355,4.38,7751169,0
+UAA.US,D,20251211,000000,4.36,4.4355,4.35,4.42,6337345,0
+UAA.US,D,20251212,000000,4.45,4.55,4.3,4.33,7637797,0
+UAA.US,D,20251215,000000,4.36,4.385,4.26,4.3,6919443,0
+UAA.US,D,20251216,000000,4.285,4.37,4.28,4.35,9727711,0
+UAA.US,D,20251217,000000,4.34,4.47,4.335,4.37,10791529,0
+UAA.US,D,20251218,000000,4.415,4.61,4.415,4.54,13368188,0
+UAA.US,D,20251219,000000,4.47,4.585,4.44,4.53,44275195,0
+UAA.US,D,20251222,000000,4.56,4.6396,4.4541,4.55,19640547,0
+UAA.US,D,20251223,000000,4.56,4.6,4.51,4.56,8099479,0
+UAA.US,D,20251224,000000,4.575,4.66,4.56,4.62,4780871,0
+UAA.US,D,20251226,000000,4.61,4.68,4.6,4.65,7998117,0
+UAA.US,D,20251229,000000,4.61,4.78,4.61,4.78,11623980,0
+UAA.US,D,20251230,000000,4.91,5.2,4.91,5.14,29989040,0
+UAA.US,D,20251231,000000,5.15,5.16,4.955,4.97,13267349,0
+UAA.US,D,20260102,000000,5.155,5.465,5.1401,5.29,14580105,0
+UAA.US,D,20260105,000000,5.29,5.44,5.2,5.42,13001898,0
+UAA.US,D,20260106,000000,5.615,5.69,5.3,5.69,26654153,0
+UAA.US,D,20260107,000000,5.77,5.87,5.65,5.72,19901269,0
+UAA.US,D,20260108,000000,5.62,6.1,5.56,6,16472315,0
+UAA.US,D,20260109,000000,6.04,6.105,5.59,5.64,15104750,0
+UAA.US,D,20260112,000000,5.47,5.67,5.39,5.59,9112994,0
+UAA.US,D,20260113,000000,5.58,5.725,5.46,5.61,9535724,0
+UAA.US,D,20260114,000000,5.605,5.81,5.51,5.8,10948237,0
+UAA.US,D,20260115,000000,5.73,5.78,5.61,5.76,8576707,0
+UAA.US,D,20260116,000000,5.73,5.81,5.64,5.78,9372297,0
+UAA.US,D,20260120,000000,5.64,5.955,5.64,5.74,16082370,0
+UAA.US,D,20260121,000000,5.8,6.18,5.8,6.18,17220820,0
+UAA.US,D,20260122,000000,6.22,6.48,6.22,6.34,16044295,0
+UAA.US,D,20260123,000000,6.3,6.3699,6.26,6.35,8159756,0
+UAA.US,D,20260126,000000,6.31,6.4,6.25,6.32,9452180,0
+UAA.US,D,20260127,000000,6.36,6.5,6.27,6.33,12463833,0
+UAA.US,D,20260128,000000,6.32,6.39,5.9632,6.07,11561253,0
+UAA.US,D,20260129,000000,6.05,6.165,5.97,6.05,9682957,0
+UAA.US,D,20260130,000000,6.04,6.325,6.04,6.17,10287923,0
+UAA.US,D,20260202,000000,6.11,6.25,5.92,6.17,10455714,0
+UAA.US,D,20260203,000000,6.16,6.475,6.085,6.24,11588118,0
+UAA.US,D,20260204,000000,6.38,6.67,6.33,6.61,13435185,0
+UAA.US,D,20260205,000000,6.49,6.64,6.26,6.28,14997302,0
+UAA.US,D,20260206,000000,6.42,7.575,6.42,7.56,28241253,0
+UAA.US,D,20260209,000000,7.45,7.94,7.43,7.86,17591479,0
+UAA.US,D,20260210,000000,7.44,7.46,7.03,7.09,17972345,0
+UAA.US,D,20260211,000000,7.1,7.125,6.8,6.98,11420533,0
+UAA.US,D,20260212,000000,6.94,7.27,6.915,7.03,11514939,0
+UAA.US,D,20260213,000000,7.055,7.26,6.96,7.19,8025248,0
+UAA.US,D,20260217,000000,7.3,7.82,7.255,7.72,12834638,0
+UAA.US,D,20260218,000000,7.63,8.02,7.62,7.86,9245944,0
diff --git a/daily/us/nyse stocks/2/usfe.us.txt b/daily/us/nyse stocks/2/usfe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5dbd5ea3210e4dd7da61d7f2e890b5bde93fae8a
--- /dev/null
+++ b/daily/us/nyse stocks/2/usfe.us.txt	
@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USFE.US,D,20260128,000000,34.8841,34.8841,34.8841,34.8841,3,0
+USFE.US,D,20260129,000000,34.89,35.1144,34.8735,35.1144,524,0
+USFE.US,D,20260130,000000,34.71,34.8457,34.6935,34.8457,611,0
+USFE.US,D,20260202,000000,34.99,34.99,34.9154,34.9154,1378,0
+USFE.US,D,20260203,000000,35.21,35.29,35.0765,35.0765,499,0
+USFE.US,D,20260204,000000,35.37,35.37,35.29,35.3602,3822,0
+USFE.US,D,20260205,000000,35.05,35.065,34.85,34.8919,4549,0
+USFE.US,D,20260206,000000,35.24,35.4033,35.2398,35.4033,20610,0
+USFE.US,D,20260210,000000,35.62,35.75,35.62,35.695,612,0
+USFE.US,D,20260211,000000,35.81,36,35.81,35.9879,1183,0
+USFE.US,D,20260212,000000,36.07,36.07,35.44,35.4578,454,0
+USFE.US,D,20260213,000000,35.78,35.97,35.78,35.7965,1729,0
+USFE.US,D,20260217,000000,35.35,35.58,35.35,35.5065,640,0
+USFE.US,D,20260218,000000,35.79,35.79,35.79,35.79,375,0
diff --git a/daily/us/nyse stocks/2/ux.us.txt b/daily/us/nyse stocks/2/ux.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a380c37d43c5d0f793b5fbeb75fc4d47708c3f27
--- /dev/null
+++ b/daily/us/nyse stocks/2/ux.us.txt	
@@ -0,0 +1,233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UX.US,D,20250205,000000,25.81,25.81,25.3,25.722,1072,0
+UX.US,D,20250206,000000,25.45,25.45,25.29,25.3286,313,0
+UX.US,D,20250207,000000,25.2,25.2967,25.19,25.2967,1529,0
+UX.US,D,20250210,000000,25.5,25.5,24.939,24.939,4370,0
+UX.US,D,20250211,000000,24.92,24.92,24.2005,24.4195,2051,0
+UX.US,D,20250212,000000,24.29,24.609,24.05,24.4811,2118,0
+UX.US,D,20250214,000000,24.51,24.51,24.12,24.19,8096,0
+UX.US,D,20250218,000000,23.875,24.28,23.7501,24.18,2921,0
+UX.US,D,20250219,000000,23.84,23.9579,23.54,23.9579,1034,0
+UX.US,D,20250220,000000,24.2,24.25,23.8328,24.25,5351,0
+UX.US,D,20250221,000000,23.85,23.95,23.615,23.615,1944,0
+UX.US,D,20250224,000000,22.86,23.47,22.86,23.47,4197,0
+UX.US,D,20250225,000000,23.53,23.54,22.675,23.2704,8136,0
+UX.US,D,20250226,000000,23.89,24.1071,23.7744,24.1071,5466,0
+UX.US,D,20250227,000000,23.76,24.1,23,23.0098,1972,0
+UX.US,D,20250228,000000,22.86,23.0177,22.63,23.0177,9152,0
+UX.US,D,20250303,000000,23,23,22.01,22.14,5268,0
+UX.US,D,20250304,000000,21.9881,22.2843,21.7975,22.2843,3777,0
+UX.US,D,20250305,000000,22.53,23.23,22.18,23.1877,2734,0
+UX.US,D,20250306,000000,23.09,23.55,22.77,22.85,2655,0
+UX.US,D,20250307,000000,22.5,23.06,22.427,22.427,12168,0
+UX.US,D,20250310,000000,22.015,22.015,21.63,21.6634,435,0
+UX.US,D,20250311,000000,21.79,22.76,21.685,22.5428,10102,0
+UX.US,D,20250312,000000,22.43,22.43,22.02,22.1607,1170,0
+UX.US,D,20250313,000000,22.38,22.38,22.08,22.0861,2594,0
+UX.US,D,20250314,000000,22.45,22.45,22.0966,22.1,1491,0
+UX.US,D,20250317,000000,22.0184,22.2716,21.976,22.2716,3735,0
+UX.US,D,20250318,000000,22.51,22.55,22.1556,22.4984,7029,0
+UX.US,D,20250319,000000,22.59,23.55,22.48,23.4183,5698,0
+UX.US,D,20250320,000000,23.36,24.27,23.36,24.27,2767,0
+UX.US,D,20250321,000000,23.78,23.78,23.5601,23.78,873,0
+UX.US,D,20250324,000000,23.84,23.84,23.63,23.7229,728,0
+UX.US,D,20250325,000000,23.9,23.93,22.6945,23.2843,3858,0
+UX.US,D,20250326,000000,23.59,23.82,23.37,23.6983,1055,0
+UX.US,D,20250327,000000,23.27,23.29,22.8491,22.8491,726,0
+UX.US,D,20250331,000000,22.32,22.675,22.3,22.6734,1421,0
+UX.US,D,20250401,000000,22.68,23.0701,22.6799,23.0701,1719,0
+UX.US,D,20250402,000000,22.63,23.03,22.62,22.9742,1352,0
+UX.US,D,20250403,000000,22.82,22.98,22.77,22.795,2954,0
+UX.US,D,20250404,000000,21.53,21.53,21.111,21.111,926,0
+UX.US,D,20250407,000000,20.47,20.5649,20.37,20.4148,4758,0
+UX.US,D,20250408,000000,21.3,21.3,20.7175,20.7175,2162,0
+UX.US,D,20250409,000000,21.1,22.3481,21.05,22.3481,1082,0
+UX.US,D,20250410,000000,21.5,21.89,21.5,21.5027,572,0
+UX.US,D,20250414,000000,22.07,22.3999,21.95,22.3999,335,0
+UX.US,D,20250415,000000,22.25,22.43,21.8658,21.8658,441,0
+UX.US,D,20250416,000000,21.5,21.7498,21.5,21.7498,519,0
+UX.US,D,20250417,000000,22.2599,22.2599,21.9604,21.9604,278,0
+UX.US,D,20250421,000000,21.45,21.55,21.32,21.55,4626,0
+UX.US,D,20250422,000000,21.8,21.8448,21.7,21.8448,1791,0
+UX.US,D,20250423,000000,22.5,22.5,21.95,22.371,564,0
+UX.US,D,20250424,000000,22.67,23.0199,22.67,23.0199,602,0
+UX.US,D,20250425,000000,23.12,23.37,23.1,23.3018,1039,0
+UX.US,D,20250430,000000,23.33,23.5945,23.33,23.5945,220,0
+UX.US,D,20250501,000000,24.065,24.24,24.065,24.1892,316,0
+UX.US,D,20250502,000000,24.28,24.4789,24.26,24.4789,1135,0
+UX.US,D,20250507,000000,25.04,25.53,24.97,25.4644,809,0
+UX.US,D,20250508,000000,25.73,25.73,24.795,24.901,1302,0
+UX.US,D,20250509,000000,25.01,25.01,24.5622,24.5622,193,0
+UX.US,D,20250512,000000,25.56,25.5921,25.56,25.5921,2631,0
+UX.US,D,20250513,000000,25.5,26.018,25.5,26.018,278,0
+UX.US,D,20250514,000000,25.64,25.64,25.2,25.4119,3131,0
+UX.US,D,20250515,000000,24.87,25.3731,24.87,25.3731,461,0
+UX.US,D,20250516,000000,25.1601,25.1601,24.71,24.71,722,0
+UX.US,D,20250519,000000,24.8,24.8,24.6318,24.6837,1029,0
+UX.US,D,20250523,000000,24.59,26.8099,24.59,26.6879,1961,0
+UX.US,D,20250527,000000,26.7888,26.7888,25.8377,25.8377,1343,0
+UX.US,D,20250529,000000,26.45,26.72,26.0042,26.0042,2076,0
+UX.US,D,20250602,000000,25.5999,25.5999,24.9507,24.9507,1083,0
+UX.US,D,20250603,000000,25.54,25.5881,25.53,25.5881,626,0
+UX.US,D,20250605,000000,25.58,25.7961,25.58,25.7961,230,0
+UX.US,D,20250606,000000,25.58,25.58,25.5446,25.5446,170,0
+UX.US,D,20250609,000000,26.87,26.87,26.5736,26.5736,601,0
+UX.US,D,20250610,000000,26.43,26.43,25.7959,25.7959,1052,0
+UX.US,D,20250613,000000,26.72,26.72,26.6766,26.6766,127,0
+UX.US,D,20250616,000000,27.61,28.1,27.05,27.05,7783,0
+UX.US,D,20250617,000000,27.28,27.28,26.83,27.0402,673,0
+UX.US,D,20250618,000000,28.1,28.3911,28.0913,28.3911,1218,0
+UX.US,D,20250620,000000,28.2,28.29,28.14,28.2469,3637,0
+UX.US,D,20250623,000000,28.49,28.6491,28.49,28.6491,1060,0
+UX.US,D,20250624,000000,28.97,28.97,28.2918,28.2918,271,0
+UX.US,D,20250625,000000,28.34,28.5553,28.3302,28.5553,506,0
+UX.US,D,20250626,000000,29.09,29.2368,29.09,29.2368,250,0
+UX.US,D,20250627,000000,28.99,29.54,28.99,29.54,718,0
+UX.US,D,20250701,000000,28.91,29.13,28.87,29.0033,7070,0
+UX.US,D,20250702,000000,28.4299,28.619,28.35,28.619,1230,0
+UX.US,D,20250703,000000,28.3,28.3,27.9363,27.9363,256,0
+UX.US,D,20250707,000000,27.53,27.53,26.87,27.05,2153,0
+UX.US,D,20250709,000000,25.63,26.6521,25.58,25.658,2483,0
+UX.US,D,20250710,000000,25.83,26.01,25.63,25.9189,704,0
+UX.US,D,20250711,000000,25.95,26.0424,25.95,26.0424,191,0
+UX.US,D,20250714,000000,26.34,26.48,26.1,26.1788,7791,0
+UX.US,D,20250715,000000,26.355,26.375,25.245,26.1109,18047,0
+UX.US,D,20250716,000000,25.91,25.91,25.8018,25.8018,528,0
+UX.US,D,20250717,000000,25.76,25.81,25.41,25.4137,3953,0
+UX.US,D,20250718,000000,25.38,25.54,24.37,25.4578,2637,0
+UX.US,D,20250721,000000,25.28,25.63,25.28,25.4204,806,0
+UX.US,D,20250722,000000,25.59,25.59,25.44,25.5209,973,0
+UX.US,D,20250723,000000,25.54,25.5556,25.53,25.5556,622,0
+UX.US,D,20250724,000000,26.25,26.355,26.25,26.355,635,0
+UX.US,D,20250725,000000,25.9,26.1463,25.8424,26.1463,973,0
+UX.US,D,20250728,000000,25.73,26.11,25.4809,25.4809,3142,0
+UX.US,D,20250729,000000,25.48,25.94,25.4149,25.4149,463,0
+UX.US,D,20250731,000000,25.4076,25.4076,25.2312,25.2319,690,0
+UX.US,D,20250801,000000,25.11,25.8246,25.11,25.8246,3132,0
+UX.US,D,20250804,000000,25.91,26.0325,25.9,26.0325,1785,0
+UX.US,D,20250805,000000,26.06,26.06,25.42,25.7775,1603,0
+UX.US,D,20250806,000000,26.07,26.88,26.07,26.7709,2290,0
+UX.US,D,20250807,000000,26.13,26.161,25.49,25.49,1768,0
+UX.US,D,20250808,000000,25.95,25.9546,25.6089,25.6089,2812,0
+UX.US,D,20250811,000000,26.01,26.23,25.7116,25.7116,413,0
+UX.US,D,20250813,000000,25.81,26.0477,25.81,26.0477,699,0
+UX.US,D,20250814,000000,25.68,25.68,25.652,25.652,105,0
+UX.US,D,20250818,000000,26.75,27.5,26.28,26.48,33667,0
+UX.US,D,20250819,000000,26.1,26.1,25.6,25.6601,13172,0
+UX.US,D,20250820,000000,25.01,25.27,25.01,25.1,13617,0
+UX.US,D,20250821,000000,24.97,25.5434,24.97,25.5434,396,0
+UX.US,D,20250822,000000,26.55,26.6629,26.55,26.6629,478,0
+UX.US,D,20250825,000000,26.82,27.1008,26.82,27.1008,494,0
+UX.US,D,20250826,000000,27.4,27.4,27.2345,27.2345,1546,0
+UX.US,D,20250828,000000,26.9,27.7,26.9,27.7,2081,0
+UX.US,D,20250829,000000,27.99,28.55,27.97,28.4139,6176,0
+UX.US,D,20250902,000000,28.55,28.77,28.55,28.7623,1125,0
+UX.US,D,20250903,000000,29.05,29.07,28.88,28.946,3359,0
+UX.US,D,20250905,000000,29.35,29.35,28.66,28.95,3743,0
+UX.US,D,20250908,000000,29.26,29.26,29.02,29.1569,6404,0
+UX.US,D,20250909,000000,29.16,29.24,28.76,28.9528,5038,0
+UX.US,D,20250910,000000,28.61,28.69,28.35,28.548,3449,0
+UX.US,D,20250911,000000,28.36,28.57,28.36,28.44,3231,0
+UX.US,D,20250912,000000,28.28,28.33,27.02,27.47,3273,0
+UX.US,D,20250915,000000,27.45,29.0755,27.37,29.0755,1888,0
+UX.US,D,20250916,000000,29.39,29.39,28.8908,28.8908,3319,0
+UX.US,D,20250917,000000,28.91,29.09,28.91,29.0102,3111,0
+UX.US,D,20250918,000000,28.86,28.97,28.68,28.9689,2853,0
+UX.US,D,20250919,000000,28.7168,29.64,28.7168,29.445,8639,0
+UX.US,D,20250922,000000,29.9698,30.61,29.955,30.455,11892,0
+UX.US,D,20250923,000000,30.3704,30.6,29.72,30.38,13531,0
+UX.US,D,20250924,000000,30.69,31.04,30.37,30.82,8439,0
+UX.US,D,20250925,000000,30.36,31.35,30.36,31.3337,5174,0
+UX.US,D,20250926,000000,31.63,31.69,31.33,31.46,4100,0
+UX.US,D,20250929,000000,31.25,31.29,31.03,31.2,4231,0
+UX.US,D,20250930,000000,31.2485,31.27,30.68,31.1,8843,0
+UX.US,D,20251001,000000,31,31.31,30.955,31.18,4750,0
+UX.US,D,20251002,000000,31.1299,31.29,30.96,31.2315,4410,0
+UX.US,D,20251003,000000,30.88,31.09,30.1,30.24,5165,0
+UX.US,D,20251006,000000,29.68,30.6,29.68,30.49,4406,0
+UX.US,D,20251007,000000,30.84,30.84,29.4,29.6891,2919,0
+UX.US,D,20251008,000000,29.48,29.48,28.39,28.61,7582,0
+UX.US,D,20251009,000000,28.63,28.89,28.13,28.2784,1358,0
+UX.US,D,20251010,000000,28.49,29.42,28.49,28.6141,7604,0
+UX.US,D,20251013,000000,28.49,31.23,28.49,30.17,56116,0
+UX.US,D,20251014,000000,29.75,30.05,28.73,29.15,7828,0
+UX.US,D,20251015,000000,29.75,30.11,29.7088,30.0056,3125,0
+UX.US,D,20251016,000000,29.97,29.97,29.2102,29.2102,2157,0
+UX.US,D,20251017,000000,28.73,28.92,27.49,28.61,8914,0
+UX.US,D,20251020,000000,27.75,28.23,27.6773,27.6773,1957,0
+UX.US,D,20251021,000000,27.77,27.77,27.4043,27.4043,1636,0
+UX.US,D,20251022,000000,27.67,27.89,27.55,27.8594,1028,0
+UX.US,D,20251023,000000,27.85,27.86,27.4442,27.4442,740,0
+UX.US,D,20251024,000000,27.6558,28.76,27.6558,28.6161,4754,0
+UX.US,D,20251027,000000,29.3598,29.3598,28.7963,28.7963,1092,0
+UX.US,D,20251028,000000,29.42,30.84,29.42,29.9448,4336,0
+UX.US,D,20251029,000000,30.3702,30.55,30.3608,30.47,10998,0
+UX.US,D,20251030,000000,30.3951,30.73,30.3951,30.6759,2420,0
+UX.US,D,20251103,000000,30.29,30.81,29.7026,29.7026,1982,0
+UX.US,D,20251104,000000,28.54,28.7,28.34,28.4217,4901,0
+UX.US,D,20251105,000000,28.53,28.8342,28.53,28.8268,643,0
+UX.US,D,20251106,000000,27.991,28.0315,27.96,28.0315,1804,0
+UX.US,D,20251107,000000,27.1001,28.5814,27.1001,28.5814,1363,0
+UX.US,D,20251110,000000,28.32,28.74,28.32,28.5111,1374,0
+UX.US,D,20251111,000000,27.79,28.65,27.61,28.2011,1862,0
+UX.US,D,20251112,000000,28.42,28.8272,28.42,28.8272,764,0
+UX.US,D,20251113,000000,27.59,28.2523,27.01,28.2523,3853,0
+UX.US,D,20251117,000000,27.6344,27.66,27.39,27.66,9779,0
+UX.US,D,20251118,000000,27.25,27.7363,27.25,27.7363,3420,0
+UX.US,D,20251119,000000,27.79,28.5625,27.79,28.5625,1771,0
+UX.US,D,20251121,000000,26.99,26.99,25.84,26.9475,1491,0
+UX.US,D,20251124,000000,27.47,27.5325,27.43,27.5325,837,0
+UX.US,D,20251125,000000,27.42,27.4843,27.1747,27.4843,387,0
+UX.US,D,20251128,000000,27.84,27.8799,27.61,27.8799,705,0
+UX.US,D,20251201,000000,27.75,28,27.47,27.48,2416,0
+UX.US,D,20251202,000000,27.59,27.835,27.59,27.835,1102,0
+UX.US,D,20251203,000000,28.23,28.23,28.1291,28.1291,617,0
+UX.US,D,20251204,000000,28.12,28.7026,28.12,28.7026,2709,0
+UX.US,D,20251208,000000,28.5298,28.5298,28.4487,28.4487,336,0
+UX.US,D,20251209,000000,28.26,28.5266,28.26,28.5266,404,0
+UX.US,D,20251210,000000,28.31,28.4886,28.09,28.4886,782,0
+UX.US,D,20251211,000000,28.8,29.067,28.8,29.067,1725,0
+UX.US,D,20251212,000000,28.6,29.04,27.785,27.8435,2221,0
+UX.US,D,20251215,000000,27.98,27.985,27.97,27.985,472,0
+UX.US,D,20251216,000000,27.89,28.0688,27.89,28.0688,328,0
+UX.US,D,20251218,000000,28.54,29.5402,28.54,29.5402,662,0
+UX.US,D,20251219,000000,29.65,29.82,29.3327,29.3327,4072,0
+UX.US,D,20251222,000000,30,30.495,29.375,29.53,15795,0
+UX.US,D,20251223,000000,30.13,30.41,30.13,30.163,1526,0
+UX.US,D,20251224,000000,29.87,30.3001,29.645,30.3001,1068,0
+UX.US,D,20251226,000000,30.32,30.41,30.07,30.282,9823,0
+UX.US,D,20251229,000000,30.59,30.59,30.3214,30.3214,1331,0
+UX.US,D,20251230,000000,30,30.12,29.71,29.766,1855,0
+UX.US,D,20251231,000000,29.99,29.99,29.73,29.73,2686,0
+UX.US,D,20260102,000000,30.0401,30.3608,29.99,30.2782,3206,0
+UX.US,D,20260105,000000,30.32,30.32,29.88,29.88,2072,0
+UX.US,D,20260106,000000,30.3,30.38,29.8273,29.8273,2040,0
+UX.US,D,20260107,000000,30.1,30.1481,30.04,30.1481,3307,0
+UX.US,D,20260108,000000,30.54,30.54,30.2383,30.303,1666,0
+UX.US,D,20260109,000000,30.63,30.63,30.3,30.4,3134,0
+UX.US,D,20260112,000000,30.83,31.29,30.8076,31.2157,4560,0
+UX.US,D,20260113,000000,31.05,31.05,30.57,30.9504,5525,0
+UX.US,D,20260114,000000,31.29,32.0197,31.28,32.0197,2856,0
+UX.US,D,20260115,000000,32.71,33.1048,32.19,33.1048,1928,0
+UX.US,D,20260116,000000,33.2099,33.5,32.36,32.8044,5146,0
+UX.US,D,20260120,000000,33.91,33.96,32.95,33.0331,8072,0
+UX.US,D,20260121,000000,33.8736,34.09,33.53,33.9468,8338,0
+UX.US,D,20260122,000000,34.26,34.5989,33.79,34.5989,6262,0
+UX.US,D,20260123,000000,34.58,34.95,34.26,34.7679,9902,0
+UX.US,D,20260126,000000,35.22,35.8,33.13,33.13,9832,0
+UX.US,D,20260127,000000,33.61,34.1723,33.61,34.1723,5162,0
+UX.US,D,20260128,000000,35.69,36.7592,35.67,36.7466,8243,0
+UX.US,D,20260129,000000,37.55,38.72,35.2,36.6467,6728,0
+UX.US,D,20260130,000000,35.8,36.36,32.87,34.59,16392,0
+UX.US,D,20260202,000000,34.67,34.67,32.97,33.2954,8497,0
+UX.US,D,20260203,000000,33.82,33.85,33.44,33.55,4803,0
+UX.US,D,20260204,000000,33.64,33.6401,31.21,31.8903,3841,0
+UX.US,D,20260205,000000,31.1601,31.61,30.46,31.35,11938,0
+UX.US,D,20260206,000000,31.67,31.74,31.0083,31.5373,3156,0
+UX.US,D,20260209,000000,31.77,31.9963,31.68,31.9963,7997,0
+UX.US,D,20260210,000000,32,32,31.8296,31.8296,432,0
+UX.US,D,20260211,000000,32.25,32.25,32.06,32.2477,1683,0
+UX.US,D,20260212,000000,32.43,32.61,31.32,31.465,5962,0
+UX.US,D,20260213,000000,31.5,32.094,31.21,32.094,1138,0
+UX.US,D,20260217,000000,31.92,31.92,31.2931,31.2931,8655,0
+UX.US,D,20260218,000000,31.35,32.06,31.35,31.88,2806,0
diff --git a/daily/us/nyse stocks/2/vate.us.txt b/daily/us/nyse stocks/2/vate.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a3a8995bc3c928ba43fdf1b60dea3f8bb7ea88f
--- /dev/null
+++ b/daily/us/nyse stocks/2/vate.us.txt	
@@ -0,0 +1,4152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VATE.US,D,20090713,000000,8.808,8.808,7.983,8.808,38645.5,0
+VATE.US,D,20090714,000000,7.983,8.368,7.047,8.148,163264.7,0
+VATE.US,D,20090715,000000,8.257,8.257,8.038,8.038,272.4,0
+VATE.US,D,20090716,000000,8.038,8.038,7.707,8.038,5358.6,0
+VATE.US,D,20090717,000000,8.038,8.148,7.707,7.707,27218.2,0
+VATE.US,D,20090720,000000,7.927,7.927,7.707,7.729,8449,0
+VATE.US,D,20090721,000000,7.707,7.707,7.707,7.707,3179,0
+VATE.US,D,20090722,000000,7.707,7.707,7.597,7.597,3814.5,0
+VATE.US,D,20090723,000000,7.707,7.707,7.487,7.553,22849,0
+VATE.US,D,20090724,000000,7.597,7.597,7.443,7.487,62949.6,0
+VATE.US,D,20090727,000000,7.487,7.487,7.487,7.487,4995.4,0
+VATE.US,D,20090728,000000,7.487,7.487,7.487,7.487,522.3,0
+VATE.US,D,20090729,000000,7.487,7.487,7.267,7.267,179801.3,0
+VATE.US,D,20090730,000000,7.597,7.597,7.575,7.575,3179,0
+VATE.US,D,20090731,000000,7.597,7.597,7.487,7.597,57023.2,0
+VATE.US,D,20090803,000000,7.487,7.487,7.377,7.487,15003,0
+VATE.US,D,20090804,000000,7.487,7.487,7.487,7.487,4178,0
+VATE.US,D,20090805,000000,7.487,8.257,7.377,7.707,42326.1,0
+VATE.US,D,20090806,000000,7.927,8.038,7.818,8.038,47091.7,0
+VATE.US,D,20090807,000000,8.479,8.808,8.082,8.368,46660.3,0
+VATE.US,D,20090810,000000,8.479,11.011,8.368,10.239,29683.2,0
+VATE.US,D,20090811,000000,10.461,10.461,10.239,10.306,11566.2,0
+VATE.US,D,20090812,000000,10.13,10.681,9.909,10.461,24385.9,0
+VATE.US,D,20090813,000000,10.417,10.461,9.909,10.35,51415.4,0
+VATE.US,D,20090814,000000,11.011,12.992,10.35,12.552,105476.4,0
+VATE.US,D,20090817,000000,12.552,13.213,12.441,12.663,19504.8,0
+VATE.US,D,20090818,000000,12.663,12.772,12.441,12.441,49169.4,0
+VATE.US,D,20090819,000000,12.772,12.772,12.663,12.663,83098.5,0
+VATE.US,D,20090820,000000,12.663,12.772,12.111,12.552,3133.3,0
+VATE.US,D,20090821,000000,12.552,13.213,12.552,13.213,47260.3,0
+VATE.US,D,20090824,000000,13.653,13.741,13.433,13.741,259527.3,0
+VATE.US,D,20090825,000000,13.653,16.185,13.653,15.746,201652.8,0
+VATE.US,D,20090826,000000,15.746,16.516,15.746,16.405,157466,0
+VATE.US,D,20090827,000000,16.516,17.067,16.516,16.956,100519.8,0
+VATE.US,D,20090828,000000,16.956,17.067,16.847,17.067,34341.2,0
+VATE.US,D,20090831,000000,16.847,17.067,16.516,16.847,69387.1,0
+VATE.US,D,20090901,000000,16.803,16.803,15.855,15.899,24641.1,0
+VATE.US,D,20090902,000000,15.966,16.097,15.746,15.966,29540.1,0
+VATE.US,D,20090903,000000,15.966,15.966,14.865,15.415,22388,0
+VATE.US,D,20090904,000000,15.415,15.415,15.415,15.415,3596.7,0
+VATE.US,D,20090908,000000,15.415,15.811,15.415,15.746,24873.8,0
+VATE.US,D,20090909,000000,15.79,15.79,15.415,15.746,4087.5,0
+VATE.US,D,20090910,000000,15.79,15.79,15.304,15.304,726.7,0
+VATE.US,D,20090911,000000,15.635,16.075,15.635,16.075,3224.1,0
+VATE.US,D,20090914,000000,16.075,16.516,16.075,16.405,23923.4,0
+VATE.US,D,20090915,000000,16.405,16.405,15.855,15.966,19361.4,0
+VATE.US,D,20090916,000000,16.185,16.185,15.966,16.185,4178,0
+VATE.US,D,20090917,000000,15.855,16.185,15.855,16.185,10328.2,0
+VATE.US,D,20090918,000000,16.185,16.185,16.185,16.185,6681.8,0
+VATE.US,D,20090921,000000,16.185,16.295,16.13,16.141,54301.5,0
+VATE.US,D,20090922,000000,16.273,16.273,16.185,16.185,40098.4,0
+VATE.US,D,20090923,000000,16.516,16.627,16.185,16.295,94229.1,0
+VATE.US,D,20090924,000000,16.185,16.516,16.075,16.405,12428.1,0
+VATE.US,D,20090925,000000,16.075,16.075,15.966,15.966,9969.1,0
+VATE.US,D,20090928,000000,15.746,15.746,14.974,14.974,3013.1,0
+VATE.US,D,20090929,000000,15.415,15.855,15.415,15.415,2679.4,0
+VATE.US,D,20090930,000000,15.415,15.415,15.194,15.304,545.1,0
+VATE.US,D,20091001,000000,15.304,15.415,15.304,15.415,1362.5,0
+VATE.US,D,20091002,000000,14.865,15.194,14.754,15.084,3723.7,0
+VATE.US,D,20091005,000000,15.084,15.084,14.754,14.754,2456.8,0
+VATE.US,D,20091006,000000,14.754,14.798,14.754,14.754,6816,0
+VATE.US,D,20091007,000000,14.974,14.974,14.974,14.974,45.6,0
+VATE.US,D,20091008,000000,15.304,15.723,15.304,15.723,11898.1,0
+VATE.US,D,20091009,000000,15.524,15.524,15.524,15.524,948.6,0
+VATE.US,D,20091012,000000,15.723,15.723,15.591,15.635,14531.8,0
+VATE.US,D,20091013,000000,15.524,15.524,15.371,15.371,11094.3,0
+VATE.US,D,20091014,000000,15.415,15.415,15.194,15.194,5494.9,0
+VATE.US,D,20091015,000000,15.524,15.524,15.194,15.194,4768.2,0
+VATE.US,D,20091016,000000,15.128,15.128,14.645,14.645,1698.3,0
+VATE.US,D,20091019,000000,15.415,15.658,15.415,15.415,12715,0
+VATE.US,D,20091020,000000,15.415,15.524,15.415,15.524,318,0
+VATE.US,D,20091022,000000,15.128,15.128,15.128,15.128,136.4,0
+VATE.US,D,20091023,000000,15.415,15.524,15.415,15.524,63576.1,0
+VATE.US,D,20091026,000000,15.415,15.524,15.415,15.48,8727.3,0
+VATE.US,D,20091027,000000,15.436,15.635,15.436,15.635,3542.1,0
+VATE.US,D,20091028,000000,15.746,15.966,15.436,15.746,22183.9,0
+VATE.US,D,20091029,000000,15.415,15.415,15.415,15.415,227.2,0
+VATE.US,D,20091030,000000,15.194,15.194,15.194,15.194,227.2,0
+VATE.US,D,20091102,000000,15.172,15.172,15.172,15.172,45.6,0
+VATE.US,D,20091103,000000,14.974,15.304,14.974,15.304,272.4,0
+VATE.US,D,20091104,000000,14.974,15.084,14.645,14.645,14468.7,0
+VATE.US,D,20091105,000000,14.974,14.974,14.974,14.974,2739.9,0
+VATE.US,D,20091106,000000,15.216,15.216,14.666,14.666,1657.6,0
+VATE.US,D,20091109,000000,14.865,14.974,14.865,14.865,908.2,0
+VATE.US,D,20091111,000000,14.974,15.084,14.974,15.084,4541.1,0
+VATE.US,D,20091112,000000,15.084,15.084,15.084,15.084,99.7,0
+VATE.US,D,20091113,000000,14.865,15.084,14.865,15.084,1776.8,0
+VATE.US,D,20091116,000000,15.084,15.194,14.886,15.172,11988.8,0
+VATE.US,D,20091117,000000,15.15,15.194,14.446,14.446,14077.5,0
+VATE.US,D,20091118,000000,14.446,14.534,14.446,14.467,2202.4,0
+VATE.US,D,20091119,000000,14.534,14.821,14.534,14.821,3405.7,0
+VATE.US,D,20091120,000000,14.557,14.557,14.423,14.423,129750.2,0
+VATE.US,D,20091123,000000,14.645,14.865,14.534,14.865,3291,0
+VATE.US,D,20091124,000000,14.645,14.754,14.247,14.534,29650.7,0
+VATE.US,D,20091125,000000,14.645,14.865,14.645,14.821,65188.2,0
+VATE.US,D,20091127,000000,14.534,14.534,14.534,14.534,153.2,0
+VATE.US,D,20091130,000000,14.821,14.865,14.821,14.865,7071.9,0
+VATE.US,D,20091201,000000,14.865,14.865,14.865,14.865,4732.8,0
+VATE.US,D,20091202,000000,15.084,15.084,14.974,15.084,1765.7,0
+VATE.US,D,20091203,000000,14.974,15.018,14.865,15.018,2366.8,0
+VATE.US,D,20091204,000000,14.865,14.865,14.865,14.865,23432.5,0
+VATE.US,D,20091207,000000,14.865,14.974,14.865,14.865,1907.2,0
+VATE.US,D,20091208,000000,14.865,14.865,14.865,14.865,590.2,0
+VATE.US,D,20091209,000000,14.645,14.645,14.534,14.534,1226.1,0
+VATE.US,D,20091211,000000,14.534,14.534,14.314,14.314,2179.6,0
+VATE.US,D,20091214,000000,14.093,14.645,13.764,13.873,6214.5,0
+VATE.US,D,20091215,000000,13.764,13.984,13.764,13.764,80788.1,0
+VATE.US,D,20091216,000000,13.984,13.984,13.653,13.764,13778,0
+VATE.US,D,20091217,000000,13.544,13.984,13.213,13.213,55667.7,0
+VATE.US,D,20091218,000000,13.213,13.653,12.332,13.19,93247.7,0
+VATE.US,D,20091221,000000,12.772,12.772,12.663,12.772,6130.4,0
+VATE.US,D,20091222,000000,12.992,12.992,12.772,12.772,4813.5,0
+VATE.US,D,20091223,000000,12.992,12.992,12.663,12.663,3535.4,0
+VATE.US,D,20091224,000000,12.663,12.663,12.552,12.552,908.2,0
+VATE.US,D,20091228,000000,12.772,12.772,12.42,12.42,2932.8,0
+VATE.US,D,20091229,000000,12.552,12.663,12.552,12.663,8310.3,0
+VATE.US,D,20091230,000000,12.663,12.772,12.552,12.772,138505.5,0
+VATE.US,D,20091231,000000,12.663,12.684,12.42,12.663,4313.9,0
+VATE.US,D,20100104,000000,12.441,13.764,12.441,13.764,6357.6,0
+VATE.US,D,20100105,000000,13.764,14.093,13.764,13.873,5267.8,0
+VATE.US,D,20100106,000000,14.093,14.314,14.06,14.203,86403,0
+VATE.US,D,20100107,000000,14.093,14.335,14.093,14.314,8067.9,0
+VATE.US,D,20100108,000000,14.335,14.335,14.314,14.314,5358.6,0
+VATE.US,D,20100111,000000,14.314,14.358,14.314,14.358,2849.5,0
+VATE.US,D,20100112,000000,14.534,14.534,14.314,14.402,1203.7,0
+VATE.US,D,20100113,000000,14.402,14.402,14.402,14.402,312.4,0
+VATE.US,D,20100114,000000,14.423,14.423,14.203,14.402,908.2,0
+VATE.US,D,20100115,000000,14.203,14.203,14.093,14.093,454.3,0
+VATE.US,D,20100119,000000,14.534,14.534,14.423,14.423,90.8,0
+VATE.US,D,20100120,000000,14.645,14.645,14.314,14.314,272.4,0
+VATE.US,D,20100121,000000,14.314,14.314,13.764,13.873,17029.4,0
+VATE.US,D,20100122,000000,13.873,13.873,13.764,13.764,681,0
+VATE.US,D,20100125,000000,13.433,13.873,13.433,13.873,15894,0
+VATE.US,D,20100127,000000,13.653,13.984,13.653,13.984,2497.5,0
+VATE.US,D,20100128,000000,13.322,14.423,13.322,14.423,18391.6,0
+VATE.US,D,20100129,000000,13.322,14.314,13.322,14.314,230737.8,0
+VATE.US,D,20100202,000000,14.314,14.314,14.314,14.314,151.3,0
+VATE.US,D,20100203,000000,13.544,14.314,13.544,14.314,2282,0
+VATE.US,D,20100204,000000,13.433,14.534,13.433,14.093,6448.4,0
+VATE.US,D,20100205,000000,13.764,14.534,13.676,14.314,4775.4,0
+VATE.US,D,20100210,000000,13.433,14.754,13.433,14.182,16506.7,0
+VATE.US,D,20100211,000000,14.093,14.093,13.544,14.071,1407.7,0
+VATE.US,D,20100216,000000,14.093,14.093,13.213,13.764,3860,0
+VATE.US,D,20100217,000000,13.984,13.984,13.984,13.984,454.3,0
+VATE.US,D,20100222,000000,13.213,14.093,13.213,13.653,79362.2,0
+VATE.US,D,20100223,000000,13.653,13.653,13.544,13.653,9309.3,0
+VATE.US,D,20100224,000000,13.544,13.653,13.544,13.653,1362.5,0
+VATE.US,D,20100225,000000,13.653,13.653,12.772,13.213,15213,0
+VATE.US,D,20100226,000000,13.102,13.102,13.102,13.102,1362.5,0
+VATE.US,D,20100301,000000,12.772,13.213,12.663,13.102,45248.1,0
+VATE.US,D,20100302,000000,12.992,12.992,12.663,12.663,2861,0
+VATE.US,D,20100303,000000,12.772,12.772,12.772,12.772,1952.7,0
+VATE.US,D,20100304,000000,12.992,13.322,12.772,13.213,70368.8,0
+VATE.US,D,20100305,000000,13.544,14.005,13.433,13.873,193243.8,0
+VATE.US,D,20100308,000000,13.873,13.873,13.653,13.653,3896.6,0
+VATE.US,D,20100309,000000,13.433,14.314,13.322,14.148,27335.5,0
+VATE.US,D,20100310,000000,14.093,14.093,14.093,14.093,2679.4,0
+VATE.US,D,20100312,000000,13.873,14.314,13.873,14.093,5519.1,0
+VATE.US,D,20100315,000000,14.093,14.314,13.764,14.314,377,0
+VATE.US,D,20100316,000000,13.873,13.984,13.873,13.984,499.4,0
+VATE.US,D,20100317,000000,13.873,14.645,13.873,14.423,249946,0
+VATE.US,D,20100318,000000,14.645,14.953,14.534,14.865,66528,0
+VATE.US,D,20100319,000000,14.865,14.974,14.358,14.557,11578.2,0
+VATE.US,D,20100322,000000,15.084,15.767,14.865,15.524,61724.9,0
+VATE.US,D,20100323,000000,14.974,15.966,14.534,15.503,6484.1,0
+VATE.US,D,20100325,000000,14.974,15.834,14.974,15.635,5005.9,0
+VATE.US,D,20100326,000000,15.503,15.503,15.503,15.503,1725.7,0
+VATE.US,D,20100329,000000,15.503,15.503,15.084,15.084,4995.4,0
+VATE.US,D,20100330,000000,15.415,15.415,15.415,15.415,22774.9,0
+VATE.US,D,20100331,000000,15.084,15.084,15.084,15.084,681,0
+VATE.US,D,20100401,000000,15.084,15.084,14.93,14.93,1362.5,0
+VATE.US,D,20100406,000000,15.304,15.304,15.304,15.304,45.6,0
+VATE.US,D,20100407,000000,15.084,15.304,15.084,15.084,6820.8,0
+VATE.US,D,20100408,000000,14.754,15.04,14.534,14.974,42959.4,0
+VATE.US,D,20100409,000000,14.754,14.953,14.754,14.754,771.8,0
+VATE.US,D,20100412,000000,14.754,15.194,14.666,14.865,39258.1,0
+VATE.US,D,20100413,000000,14.733,14.865,14.733,14.865,21729.2,0
+VATE.US,D,20100414,000000,14.865,14.865,14.754,14.754,889.6,0
+VATE.US,D,20100415,000000,14.754,14.754,14.754,14.754,102,0
+VATE.US,D,20100416,000000,14.865,14.865,14.754,14.754,635.9,0
+VATE.US,D,20100419,000000,14.314,14.314,13.764,13.873,2043.5,0
+VATE.US,D,20100420,000000,13.873,13.873,13.544,13.764,125029.5,0
+VATE.US,D,20100421,000000,13.764,13.764,13.609,13.609,11806.8,0
+VATE.US,D,20100422,000000,13.764,13.764,13.544,13.565,10545.6,0
+VATE.US,D,20100423,000000,13.565,14.314,13.565,14.314,1260.1,0
+VATE.US,D,20100426,000000,14.314,14.314,14.314,14.314,1362.5,0
+VATE.US,D,20100427,000000,14.093,14.093,14.093,14.093,227.2,0
+VATE.US,D,20100428,000000,14.093,14.093,14.093,14.093,9082.2,0
+VATE.US,D,20100429,000000,14.093,14.093,14.093,14.093,3376.3,0
+VATE.US,D,20100430,000000,13.984,13.984,13.984,13.984,1135.3,0
+VATE.US,D,20100504,000000,13.873,14.314,13.653,14.314,323133.7,0
+VATE.US,D,20100505,000000,13.984,13.984,13.984,13.984,9915.3,0
+VATE.US,D,20100506,000000,13.984,13.984,13.544,13.545,3769.2,0
+VATE.US,D,20100510,000000,13.984,14.314,13.984,13.984,539606.7,0
+VATE.US,D,20100512,000000,14.203,14.203,14.203,14.203,11975.4,0
+VATE.US,D,20100513,000000,14.534,14.534,14.423,14.423,1944.5,0
+VATE.US,D,20100514,000000,14.645,14.777,14.203,14.777,3133.3,0
+VATE.US,D,20100517,000000,14.754,14.754,13.984,14.203,17035.4,0
+VATE.US,D,20100518,000000,14.203,14.754,14.203,14.645,15300.4,0
+VATE.US,D,20100519,000000,14.534,14.754,14.534,14.733,19448.8,0
+VATE.US,D,20100520,000000,14.534,14.534,14.314,14.314,4979.3,0
+VATE.US,D,20100521,000000,14.314,14.534,14.314,14.534,6630.3,0
+VATE.US,D,20100524,000000,14.534,14.645,14.534,14.645,851.5,0
+VATE.US,D,20100525,000000,14.314,14.645,14.314,14.423,68099.3,0
+VATE.US,D,20100526,000000,14.423,14.423,14.314,14.314,13396.5,0
+VATE.US,D,20100527,000000,14.423,14.754,14.314,14.314,32877.8,0
+VATE.US,D,20100528,000000,14.645,15.635,14.645,15.194,29426.9,0
+VATE.US,D,20100601,000000,15.194,15.415,15.194,15.415,13671.1,0
+VATE.US,D,20100603,000000,15.415,15.524,15.194,15.415,18891.4,0
+VATE.US,D,20100604,000000,15.415,15.415,15.415,15.415,9121.8,0
+VATE.US,D,20100607,000000,15.415,15.415,15.415,15.415,227.2,0
+VATE.US,D,20100608,000000,15.415,15.415,15.415,15.415,908.2,0
+VATE.US,D,20100609,000000,15.415,15.415,15.415,15.415,90.8,0
+VATE.US,D,20100610,000000,15.084,15.084,14.865,14.865,68026.4,0
+VATE.US,D,20100611,000000,14.865,14.865,14.865,14.865,213434.6,0
+VATE.US,D,20100614,000000,15.415,15.415,15.415,15.415,14101.1,0
+VATE.US,D,20100615,000000,15.415,15.415,15.415,15.415,11353,0
+VATE.US,D,20100616,000000,15.415,16.185,15.415,15.855,102775.7,0
+VATE.US,D,20100617,000000,16.075,16.405,16.075,16.075,50130,0
+VATE.US,D,20100618,000000,16.185,16.516,16.075,16.097,3215.2,0
+VATE.US,D,20100621,000000,16.273,16.604,16.273,16.449,17569.6,0
+VATE.US,D,20100622,000000,16.493,16.493,16.405,16.449,10853.4,0
+VATE.US,D,20100623,000000,16.405,16.405,16.097,16.405,7862.4,0
+VATE.US,D,20100624,000000,16.097,16.405,16.097,16.405,1414.1,0
+VATE.US,D,20100625,000000,16.405,16.516,16.317,16.516,1961.1,0
+VATE.US,D,20100628,000000,16.295,16.339,16.295,16.295,14748.2,0
+VATE.US,D,20100629,000000,16.295,16.295,16.097,16.097,454.3,0
+VATE.US,D,20100630,000000,16.097,16.097,15.436,15.524,6007.4,0
+VATE.US,D,20100702,000000,15.524,15.524,15.459,15.459,454.3,0
+VATE.US,D,20100706,000000,15.459,15.746,15.459,15.746,92845.7,0
+VATE.US,D,20100707,000000,15.966,16.295,15.746,16.185,242414.6,0
+VATE.US,D,20100708,000000,16.075,16.163,16.075,16.163,5948.8,0
+VATE.US,D,20100709,000000,16.163,16.185,16.075,16.185,38231.2,0
+VATE.US,D,20100712,000000,16.295,16.516,16.295,16.516,7788,0
+VATE.US,D,20100713,000000,16.516,16.736,16.516,16.736,52568,0
+VATE.US,D,20100714,000000,16.627,16.956,16.405,16.405,89993.7,0
+VATE.US,D,20100715,000000,16.405,16.736,16.405,16.736,1333.4,0
+VATE.US,D,20100716,000000,16.847,16.847,16.736,16.736,634.3,0
+VATE.US,D,20100719,000000,16.736,16.847,16.537,16.847,532.8,0
+VATE.US,D,20100720,000000,16.537,16.847,16.516,16.847,792.8,0
+VATE.US,D,20100721,000000,16.516,16.715,16.405,16.715,9672.8,0
+VATE.US,D,20100722,000000,16.516,16.516,16.516,16.516,8780.7,0
+VATE.US,D,20100723,000000,16.296,16.405,16.295,16.405,4502.3,0
+VATE.US,D,20100726,000000,16.405,16.516,16.405,16.516,454.3,0
+VATE.US,D,20100727,000000,16.405,16.516,16.405,16.516,686.3,0
+VATE.US,D,20100728,000000,16.736,16.736,16.516,16.736,5744.5,0
+VATE.US,D,20100729,000000,16.736,16.847,16.516,16.516,7572.9,0
+VATE.US,D,20100730,000000,16.736,16.736,16.736,16.736,318,0
+VATE.US,D,20100802,000000,16.405,16.405,16.295,16.339,8628.3,0
+VATE.US,D,20100803,000000,16.405,16.405,15.635,16.185,34234,0
+VATE.US,D,20100804,000000,16.076,16.076,16.075,16.075,908.2,0
+VATE.US,D,20100805,000000,16.075,16.384,16.075,16.384,1771.3,0
+VATE.US,D,20100806,000000,16.384,16.384,16.384,16.384,408.7,0
+VATE.US,D,20100811,000000,16.185,16.516,16.163,16.405,7284.4,0
+VATE.US,D,20100812,000000,15.635,16.075,15.635,16.075,542.1,0
+VATE.US,D,20100813,000000,16.295,16.295,16.295,16.295,454.3,0
+VATE.US,D,20100816,000000,16.251,16.516,16.251,16.428,24352,0
+VATE.US,D,20100817,000000,16.736,16.736,16.075,16.075,3929.2,0
+VATE.US,D,20100818,000000,16.075,16.185,16.075,16.075,4178,0
+VATE.US,D,20100819,000000,15.746,15.746,15.415,15.635,9486.8,0
+VATE.US,D,20100820,000000,15.834,15.966,15.834,15.966,999,0
+VATE.US,D,20100823,000000,15.834,15.834,15.834,15.834,227.2,0
+VATE.US,D,20100824,000000,15.436,15.436,15.415,15.415,1021.8,0
+VATE.US,D,20100825,000000,15.415,15.415,15.415,15.415,766.6,0
+VATE.US,D,20100826,000000,15.415,15.415,15.329,15.329,250,0
+VATE.US,D,20100827,000000,14.997,14.997,14.997,14.997,454.3,0
+VATE.US,D,20100831,000000,15.635,15.635,15.524,15.524,2248,0
+VATE.US,D,20100901,000000,15.415,15.635,15.415,15.635,23286,0
+VATE.US,D,20100902,000000,15.524,15.524,15.304,15.304,2549.4,0
+VATE.US,D,20100907,000000,15.415,15.415,14.974,14.974,1226.1,0
+VATE.US,D,20100908,000000,15.415,15.524,14.865,14.865,9037,0
+VATE.US,D,20100909,000000,15.194,15.194,15.194,15.194,2400.7,0
+VATE.US,D,20100910,000000,14.865,14.865,14.865,14.865,3510.3,0
+VATE.US,D,20100913,000000,15.084,15.084,15.084,15.084,227.2,0
+VATE.US,D,20100914,000000,15.415,15.415,15.415,15.415,1362.5,0
+VATE.US,D,20100915,000000,15.415,15.415,15.084,15.084,54033.7,0
+VATE.US,D,20100921,000000,15.304,15.304,15.304,15.304,454.3,0
+VATE.US,D,20100922,000000,15.106,15.106,15.106,15.106,136.4,0
+VATE.US,D,20100923,000000,15.304,15.304,15.304,15.304,1816.4,0
+VATE.US,D,20100924,000000,15.084,16.075,15.084,15.966,18300.8,0
+VATE.US,D,20100927,000000,15.966,15.966,15.415,15.524,8491.9,0
+VATE.US,D,20100928,000000,15.524,15.524,15.415,15.415,4904.6,0
+VATE.US,D,20100929,000000,15.966,15.966,15.635,15.746,2342.5,0
+VATE.US,D,20100930,000000,15.746,15.746,15.746,15.746,454.3,0
+VATE.US,D,20101001,000000,15.746,16.295,15.415,16.295,19880,0
+VATE.US,D,20101004,000000,15.966,16.516,15.966,16.516,16654.7,0
+VATE.US,D,20101005,000000,16.516,16.516,16.405,16.516,4450.3,0
+VATE.US,D,20101006,000000,16.516,16.516,16.516,16.516,781.2,0
+VATE.US,D,20101007,000000,16.516,16.516,16.516,16.516,908.2,0
+VATE.US,D,20101008,000000,16.516,16.516,16.516,16.516,862.6,0
+VATE.US,D,20101011,000000,15.966,16.405,15.966,16.295,788.7,0
+VATE.US,D,20101012,000000,15.966,16.295,15.746,15.966,2595.8,0
+VATE.US,D,20101013,000000,16.185,17.067,16.185,16.736,19299.8,0
+VATE.US,D,20101014,000000,16.516,16.692,16.317,16.493,89102.2,0
+VATE.US,D,20101015,000000,16.581,16.847,16.339,16.516,233292.2,0
+VATE.US,D,20101018,000000,16.516,17.728,16.516,17.728,60368,0
+VATE.US,D,20101019,000000,17.617,19.71,17.506,18.496,80066.4,0
+VATE.US,D,20101020,000000,18.607,20.039,18.607,19.819,25272.5,0
+VATE.US,D,20101021,000000,20.039,22.021,19.819,21.69,41294.3,0
+VATE.US,D,20101022,000000,21.889,22.132,21.69,21.713,15056.7,0
+VATE.US,D,20101025,000000,21.933,21.933,21.14,21.912,9183.5,0
+VATE.US,D,20101026,000000,22.021,22.351,21.14,22.021,9010.1,0
+VATE.US,D,20101027,000000,21.031,22.021,21.031,21.912,1453.3,0
+VATE.US,D,20101028,000000,21.801,21.801,21.69,21.69,454.3,0
+VATE.US,D,20101029,000000,21.912,22.021,21.14,21.14,1544.1,0
+VATE.US,D,20101101,000000,20.943,20.943,20.15,20.15,4618.4,0
+VATE.US,D,20101102,000000,20.15,20.92,20.15,20.92,726.7,0
+VATE.US,D,20101103,000000,20.259,20.92,20.259,20.369,1118.9,0
+VATE.US,D,20101104,000000,20.369,20.369,20.369,20.369,681,0
+VATE.US,D,20101105,000000,20.369,20.589,20.369,20.589,681,0
+VATE.US,D,20101108,000000,20.589,21.801,20.589,21.579,1839.2,0
+VATE.US,D,20101109,000000,20.7,21.075,20.7,21.075,69667.6,0
+VATE.US,D,20101110,000000,21.075,21.075,21.075,21.075,499.4,0
+VATE.US,D,20101111,000000,21.251,22.241,21.251,22.241,4909.1,0
+VATE.US,D,20101112,000000,22.132,22.241,20.92,21.912,71349.9,0
+VATE.US,D,20101115,000000,21.47,22.351,21.47,22.351,3891.8,0
+VATE.US,D,20101116,000000,22.021,24.223,21.47,24.223,7145.8,0
+VATE.US,D,20101117,000000,24.223,25.324,23.122,25.104,38234.8,0
+VATE.US,D,20101118,000000,25.104,25.544,24.223,24.223,58263.2,0
+VATE.US,D,20101119,000000,24.223,24.223,23.672,24.202,2937.2,0
+VATE.US,D,20101122,000000,24.202,24.223,24.202,24.202,3382.2,0
+VATE.US,D,20101123,000000,23.672,23.672,23.562,23.672,1641.2,0
+VATE.US,D,20101124,000000,24.223,25.324,23.672,23.672,7817.2,0
+VATE.US,D,20101126,000000,23.672,23.672,23.672,23.672,1725.7,0
+VATE.US,D,20101129,000000,23.562,23.672,23.562,23.672,18096.3,0
+VATE.US,D,20101130,000000,23.672,23.672,23.342,23.342,1793.7,0
+VATE.US,D,20101201,000000,23.672,23.672,23.562,23.562,3960.5,0
+VATE.US,D,20101202,000000,23.386,23.386,22.571,22.571,2383.9,0
+VATE.US,D,20101203,000000,22.571,23.562,22.571,23.562,2157.2,0
+VATE.US,D,20101206,000000,23.562,23.672,23.562,23.672,793.9,0
+VATE.US,D,20101208,000000,22.902,26.096,22.902,26.096,21320.9,0
+VATE.US,D,20101209,000000,26.096,28.187,26.096,28.078,15394.5,0
+VATE.US,D,20101210,000000,27.526,27.965,27.526,27.746,7225.4,0
+VATE.US,D,20101213,000000,27.746,28.627,27.746,27.746,29472.1,0
+VATE.US,D,20101214,000000,28.078,28.078,26.645,27.856,10626.3,0
+VATE.US,D,20101215,000000,28.187,30.829,27.526,28.627,41293.6,0
+VATE.US,D,20101216,000000,28.627,28.627,28.187,28.627,57078.8,0
+VATE.US,D,20101217,000000,28.627,28.627,28.43,28.627,15416.2,0
+VATE.US,D,20101220,000000,28.627,28.627,28.407,28.407,7529.1,0
+VATE.US,D,20101221,000000,28.407,28.407,26.601,27.526,7492.9,0
+VATE.US,D,20101222,000000,27.526,27.965,27.526,27.965,454.3,0
+VATE.US,D,20101223,000000,27.021,28.605,27.021,27.197,658.3,0
+VATE.US,D,20101227,000000,28.605,28.605,26.977,27.526,2383.9,0
+VATE.US,D,20101228,000000,27.526,27.526,27.526,27.526,1952.7,0
+VATE.US,D,20101229,000000,27.021,27.197,26.535,26.962,19983.1,0
+VATE.US,D,20101230,000000,27.526,27.526,27.526,27.526,340.7,0
+VATE.US,D,20101231,000000,27.084,27.526,26.535,27.526,7810.9,0
+VATE.US,D,20110103,000000,27.526,27.526,27.417,27.526,6613.9,0
+VATE.US,D,20110104,000000,27.526,30.167,27.526,29.399,169379.8,0
+VATE.US,D,20110105,000000,29.728,29.728,29.223,29.332,93847.7,0
+VATE.US,D,20110106,000000,28.913,29.706,28.913,29.487,7951.6,0
+VATE.US,D,20110107,000000,29.487,29.728,29.464,29.684,13623.6,0
+VATE.US,D,20110110,000000,29.75,31.71,29.728,31.71,120262,0
+VATE.US,D,20110111,000000,31.469,35.784,31.469,33.692,117494.7,0
+VATE.US,D,20110112,000000,33.868,34.684,33.692,34.11,15983.7,0
+VATE.US,D,20110113,000000,34.11,34.154,33.692,34.022,22223.2,0
+VATE.US,D,20110114,000000,33.736,34.131,33.692,34.131,12763.2,0
+VATE.US,D,20110118,000000,34.131,34.131,33.03,34.131,19123.7,0
+VATE.US,D,20110119,000000,34.066,34.066,33.472,33.659,21140.1,0
+VATE.US,D,20110120,000000,33.912,34.11,33.692,33.802,10877.7,0
+VATE.US,D,20110121,000000,34,34.131,33.583,33.802,22351.7,0
+VATE.US,D,20110124,000000,34.043,34.066,33.802,34.043,3905.3,0
+VATE.US,D,20110125,000000,34.043,34.771,33.604,34.242,50230.8,0
+VATE.US,D,20110126,000000,34.508,34.573,34.042,34.307,34090.2,0
+VATE.US,D,20110127,000000,34.175,34.242,32.811,33.934,29602.5,0
+VATE.US,D,20110128,000000,33.736,34.131,33.692,34,41415.3,0
+VATE.US,D,20110131,000000,33.934,34.728,33.428,34.022,53322.3,0
+VATE.US,D,20110201,000000,34.043,34.684,34.043,34.684,20463.5,0
+VATE.US,D,20110202,000000,34.684,34.684,34.131,34.617,32826.3,0
+VATE.US,D,20110203,000000,34.596,34.596,33.361,34.242,41325.3,0
+VATE.US,D,20110204,000000,34.33,34.684,34.131,34.684,14762.4,0
+VATE.US,D,20110207,000000,34.684,34.684,34.131,34.351,24499.6,0
+VATE.US,D,20110208,000000,34.351,34.351,34.351,34.351,18323.2,0
+VATE.US,D,20110209,000000,34.242,34.464,34.242,34.397,22297.9,0
+VATE.US,D,20110210,000000,34.242,34.464,33.472,34.351,14884.9,0
+VATE.US,D,20110211,000000,34.351,34.464,33.692,34.464,3161,0
+VATE.US,D,20110214,000000,34.464,34.464,34.33,34.464,22077.5,0
+VATE.US,D,20110215,000000,34.464,34.464,34.242,34.351,5105.2,0
+VATE.US,D,20110216,000000,34.351,34.464,34.131,34.446,29438.5,0
+VATE.US,D,20110217,000000,34.288,34.464,34.288,34.351,6243.9,0
+VATE.US,D,20110218,000000,34.288,34.351,33.692,34.351,5792.7,0
+VATE.US,D,20110222,000000,34.022,34.464,33.912,34.131,5137.7,0
+VATE.US,D,20110223,000000,34.131,34.242,33.516,33.516,9652.7,0
+VATE.US,D,20110224,000000,34.11,34.11,33.472,33.583,4159.3,0
+VATE.US,D,20110225,000000,34.022,34.464,33.802,34.351,48182.4,0
+VATE.US,D,20110228,000000,34.464,34.464,33.736,34.351,10918.8,0
+VATE.US,D,20110301,000000,34.351,34.684,34.131,34.464,35030.2,0
+VATE.US,D,20110302,000000,34.573,34.697,34.441,34.684,23694.4,0
+VATE.US,D,20110303,000000,34.351,34.903,33.141,34.573,25419.3,0
+VATE.US,D,20110304,000000,34.351,34.464,33.802,34.087,10477.3,0
+VATE.US,D,20110307,000000,34.087,34.242,33.25,33.361,4710.7,0
+VATE.US,D,20110308,000000,33.141,33.583,33.141,33.583,15666.6,0
+VATE.US,D,20110309,000000,33.912,33.912,33.25,33.912,10245.2,0
+VATE.US,D,20110310,000000,33.141,33.141,32.591,33.03,45953,0
+VATE.US,D,20110311,000000,32.921,32.921,32.371,32.438,6634,0
+VATE.US,D,20110314,000000,32.394,32.438,30.829,31.71,37190.7,0
+VATE.US,D,20110315,000000,30.829,31.82,30.28,31.82,7894.5,0
+VATE.US,D,20110316,000000,31.93,31.93,30.301,30.697,21366.1,0
+VATE.US,D,20110317,000000,29.947,30.697,26.977,28.846,52249.4,0
+VATE.US,D,20110318,000000,28.846,29.662,28.846,29.288,38096.6,0
+VATE.US,D,20110321,000000,29.288,31.048,29.288,30.829,10423.8,0
+VATE.US,D,20110322,000000,30.829,31.048,30.829,31.048,12031.4,0
+VATE.US,D,20110323,000000,31.048,31.337,30.939,31.159,5517.7,0
+VATE.US,D,20110324,000000,31.048,31.71,31.048,31.578,13202.6,0
+VATE.US,D,20110325,000000,31.557,32.921,31.557,32.921,23828.9,0
+VATE.US,D,20110328,000000,32.921,32.921,31.93,32.371,8295.8,0
+VATE.US,D,20110329,000000,32.262,32.482,32.149,32.482,6936.7,0
+VATE.US,D,20110330,000000,32.482,32.482,31.381,32.149,3610.1,0
+VATE.US,D,20110331,000000,32.04,32.128,32.04,32.128,6194.3,0
+VATE.US,D,20110401,000000,31.82,32.394,31.82,32.061,11806.8,0
+VATE.US,D,20110404,000000,32.061,32.371,32.061,32.262,24318.3,0
+VATE.US,D,20110405,000000,32.394,32.394,31.49,31.952,6946.3,0
+VATE.US,D,20110406,000000,31.71,32.04,31.49,32.04,4808.2,0
+VATE.US,D,20110407,000000,31.49,32.149,31.49,31.93,12227.5,0
+VATE.US,D,20110408,000000,32.04,32.04,31.49,32.04,6457.6,0
+VATE.US,D,20110411,000000,31.49,31.93,31.49,31.71,7369.3,0
+VATE.US,D,20110412,000000,31.71,32.149,31.49,31.93,31158.2,0
+VATE.US,D,20110413,000000,32.04,32.149,31.49,32.04,12533.5,0
+VATE.US,D,20110414,000000,31.71,32.04,31.71,31.798,4641.2,0
+VATE.US,D,20110415,000000,31.71,31.71,30.28,31.27,20445.9,0
+VATE.US,D,20110418,000000,30.873,30.873,30.389,30.5,2858.7,0
+VATE.US,D,20110419,000000,30.609,30.609,30.058,30.5,16157.4,0
+VATE.US,D,20110420,000000,30.5,30.588,29.838,30.389,21251.9,0
+VATE.US,D,20110421,000000,29.947,30.389,28.627,30.28,8537.5,0
+VATE.US,D,20110425,000000,28.627,30.28,28.627,29.728,6485,0
+VATE.US,D,20110426,000000,29.728,30.301,29.399,30.174,32076.1,0
+VATE.US,D,20110427,000000,29.399,30.389,28.627,30.301,44373.5,0
+VATE.US,D,20110428,000000,29.288,30.324,29.288,30.28,11693.6,0
+VATE.US,D,20110429,000000,30.28,30.28,29.728,30.28,4500.8,0
+VATE.US,D,20110502,000000,28.627,30.167,28.627,30.167,2830,0
+VATE.US,D,20110503,000000,29.068,30.345,29.068,30.345,12586.6,0
+VATE.US,D,20110504,000000,30.829,30.829,29.399,30.719,6652.7,0
+VATE.US,D,20110505,000000,29.728,30.148,29.618,30.148,3832,0
+VATE.US,D,20110506,000000,30.148,30.719,29.618,30.719,10237,0
+VATE.US,D,20110509,000000,30.28,31.226,30.058,31.048,19087.5,0
+VATE.US,D,20110510,000000,30.829,31.93,30.829,31.381,11047.3,0
+VATE.US,D,20110511,000000,30.829,31.49,30.829,31.048,36306.7,0
+VATE.US,D,20110512,000000,31.004,31.004,30.28,30.829,16795.2,0
+VATE.US,D,20110513,000000,30.829,30.829,30.389,30.719,5903.6,0
+VATE.US,D,20110516,000000,30.058,30.167,29.728,30.058,2576.8,0
+VATE.US,D,20110517,000000,30.28,30.829,29.947,30.829,25771.3,0
+VATE.US,D,20110518,000000,30.807,30.829,30.167,30.719,1951,0
+VATE.US,D,20110519,000000,30.719,31.27,30.5,30.829,82751.8,0
+VATE.US,D,20110520,000000,30.829,31.93,30.829,31.93,61034.9,0
+VATE.US,D,20110523,000000,31.048,31.49,30.719,31.381,18171.5,0
+VATE.US,D,20110524,000000,31.93,32.482,31.048,32.371,9418.4,0
+VATE.US,D,20110525,000000,32.371,32.701,31.071,32.371,18239.4,0
+VATE.US,D,20110526,000000,32.371,32.371,32.149,32.371,2407.2,0
+VATE.US,D,20110527,000000,32.482,32.482,31.973,32.262,6694.1,0
+VATE.US,D,20110531,000000,32.262,32.262,30.829,32.149,8004.8,0
+VATE.US,D,20110601,000000,32.061,32.105,31.381,31.973,11255.7,0
+VATE.US,D,20110602,000000,32.105,32.482,30.829,32.149,18595.9,0
+VATE.US,D,20110603,000000,30.829,31.93,30.829,31.71,5274.5,0
+VATE.US,D,20110606,000000,32.262,32.262,29.728,31.71,5720.9,0
+VATE.US,D,20110607,000000,31.381,31.622,31.381,31.622,5539.8,0
+VATE.US,D,20110608,000000,31.71,31.71,31.622,31.71,4495.8,0
+VATE.US,D,20110609,000000,31.71,31.71,31.49,31.71,3080.7,0
+VATE.US,D,20110610,000000,31.49,31.71,31.048,31.71,10242.2,0
+VATE.US,D,20110613,000000,31.49,31.71,30.829,31.71,452.8,0
+VATE.US,D,20110614,000000,31.71,31.71,31.71,31.71,136.4,0
+VATE.US,D,20110615,000000,31.71,31.71,31.71,31.71,454.3,0
+VATE.US,D,20110616,000000,31.49,31.49,31.49,31.49,45.6,0
+VATE.US,D,20110617,000000,31.469,31.49,29.728,31.49,3905.3,0
+VATE.US,D,20110620,000000,31.513,32.482,31.513,31.93,22458.9,0
+VATE.US,D,20110621,000000,31.93,34.684,31.93,34.131,37440.3,0
+VATE.US,D,20110622,000000,34.131,34.684,34.11,34.464,43205.6,0
+VATE.US,D,20110623,000000,34.552,34.552,33.273,33.78,6902.6,0
+VATE.US,D,20110624,000000,34.596,34.684,33.472,33.78,16987.9,0
+VATE.US,D,20110627,000000,33.34,33.583,33.185,33.451,15436.8,0
+VATE.US,D,20110628,000000,33.56,34,32.614,33.802,51821.1,0
+VATE.US,D,20110629,000000,33.583,33.583,33.206,33.361,2905.1,0
+VATE.US,D,20110630,000000,33.294,33.294,32.921,33.03,138661.3,0
+VATE.US,D,20110701,000000,33.097,33.384,33.03,33.03,8320.8,0
+VATE.US,D,20110705,000000,33.361,33.56,33.34,33.384,12324.7,0
+VATE.US,D,20110706,000000,33.162,33.319,32.943,33.141,15848.8,0
+VATE.US,D,20110707,000000,33.319,33.319,32.921,33.074,14349.2,0
+VATE.US,D,20110708,000000,32.304,32.811,32.281,32.789,4509,0
+VATE.US,D,20110711,000000,32.304,33.03,32.304,33.03,7520.6,0
+VATE.US,D,20110712,000000,32.986,33.03,32.591,32.701,4109.6,0
+VATE.US,D,20110713,000000,32.789,32.789,32.327,32.371,6758,0
+VATE.US,D,20110714,000000,32.57,32.811,32.459,32.811,15162.9,0
+VATE.US,D,20110715,000000,32.591,33.009,31.93,32.614,35494.5,0
+VATE.US,D,20110718,000000,32.591,32.811,31.136,31.688,13624.8,0
+VATE.US,D,20110719,000000,31.513,31.513,29.86,31.358,23158.3,0
+VATE.US,D,20110720,000000,31.071,31.381,30.102,31.27,36195.7,0
+VATE.US,D,20110721,000000,30.96,31.226,30.301,31.205,39733,0
+VATE.US,D,20110722,000000,31.004,31.49,31.004,31.49,2711.2,0
+VATE.US,D,20110725,000000,30.983,30.983,30.719,30.939,2455.2,0
+VATE.US,D,20110726,000000,30.719,30.829,30.719,30.719,5335.7,0
+VATE.US,D,20110727,000000,30.521,30.697,30.167,30.5,5917,0
+VATE.US,D,20110728,000000,30.058,30.301,29.772,30.058,5870,0
+VATE.US,D,20110729,000000,28.737,30.058,27.965,29.926,9300.8,0
+VATE.US,D,20110801,000000,30.412,30.588,29.794,30.345,23695.1,0
+VATE.US,D,20110802,000000,30.058,30.058,28.407,28.869,23067.8,0
+VATE.US,D,20110803,000000,29.068,29.179,28.187,28.561,9808.9,0
+VATE.US,D,20110804,000000,27.084,28.649,26.864,27.724,46720.4,0
+VATE.US,D,20110805,000000,27.636,27.636,24.223,27.35,53026.8,0
+VATE.US,D,20110808,000000,26.425,26.425,24.443,25.28,36627.3,0
+VATE.US,D,20110809,000000,25.874,27.306,25.874,26.469,7750.3,0
+VATE.US,D,20110810,000000,26.469,26.535,25.544,25.786,15822.7,0
+VATE.US,D,20110811,000000,25.742,25.964,25.127,25.456,14642.4,0
+VATE.US,D,20110812,000000,26.425,26.954,26.425,26.557,15273.1,0
+VATE.US,D,20110815,000000,26.535,29.001,26.535,29.001,6956.8,0
+VATE.US,D,20110816,000000,28.846,28.846,27.042,27.57,7626.3,0
+VATE.US,D,20110817,000000,27.461,27.461,26.755,26.908,1455.9,0
+VATE.US,D,20110818,000000,26.535,26.535,25.985,25.985,1513.5,0
+VATE.US,D,20110819,000000,26.316,26.469,25.985,26.337,2656.6,0
+VATE.US,D,20110822,000000,26.535,26.535,25.632,26.316,4686.5,0
+VATE.US,D,20110823,000000,26.272,26.864,25.148,25.939,10158.2,0
+VATE.US,D,20110824,000000,26.096,26.491,26.096,26.491,1158.2,0
+VATE.US,D,20110825,000000,26.052,26.052,24.443,25.324,5637.3,0
+VATE.US,D,20110826,000000,25.324,25.324,24.465,25.06,4157.4,0
+VATE.US,D,20110829,000000,24.84,25.192,24.663,25.171,1862,0
+VATE.US,D,20110830,000000,25.215,25.763,25.215,25.763,6266.8,0
+VATE.US,D,20110831,000000,26.184,26.977,26.184,26.864,2611.1,0
+VATE.US,D,20110901,000000,26.864,26.977,26.337,26.623,4178,0
+VATE.US,D,20110902,000000,26.228,26.755,26.228,26.316,3687.4,0
+VATE.US,D,20110906,000000,25.985,26.931,25.985,26.864,6968,0
+VATE.US,D,20110907,000000,27.592,28.011,26.316,26.316,10446.5,0
+VATE.US,D,20110908,000000,26.096,26.316,25.456,26.205,8181.8,0
+VATE.US,D,20110909,000000,26.228,26.755,26.228,26.535,3922,0
+VATE.US,D,20110912,000000,26.535,26.667,25.698,25.698,14511.7,0
+VATE.US,D,20110913,000000,25.874,26.404,25.324,26.404,6360.5,0
+VATE.US,D,20110914,000000,27.065,27.065,26.425,26.755,4806.3,0
+VATE.US,D,20110915,000000,27.197,27.197,26.381,26.469,5171,0
+VATE.US,D,20110916,000000,26.623,26.623,26.36,26.623,10761.6,0
+VATE.US,D,20110919,000000,26.469,26.557,26.425,26.425,2027.9,0
+VATE.US,D,20110920,000000,26.491,26.491,26.293,26.316,1794.4,0
+VATE.US,D,20110921,000000,25.851,26.316,24.75,24.861,8186,0
+VATE.US,D,20110922,000000,24.487,24.487,23.189,23.233,22476.1,0
+VATE.US,D,20110923,000000,23.034,23.43,22,22.351,10764.5,0
+VATE.US,D,20110926,000000,22.682,22.682,21.426,21.801,10551.5,0
+VATE.US,D,20110927,000000,22.044,22.197,22.021,22.197,1925.5,0
+VATE.US,D,20110928,000000,22.021,22.021,20.767,21.031,25297.2,0
+VATE.US,D,20110929,000000,21.096,22.22,21.096,22.021,42461.4,0
+VATE.US,D,20110930,000000,22,23.474,22,23.408,13286.7,0
+VATE.US,D,20111003,000000,23.078,23.122,22.132,22.241,8311.8,0
+VATE.US,D,20111004,000000,22.791,23.672,20.92,22.22,56571.2,0
+VATE.US,D,20111005,000000,22.373,22.571,22.021,22.571,10295.3,0
+VATE.US,D,20111006,000000,22.659,23.474,22.659,22.791,25807.1,0
+VATE.US,D,20111007,000000,23.672,23.894,23.277,23.848,8401.1,0
+VATE.US,D,20111010,000000,24.202,24.706,24.202,24.706,12471.5,0
+VATE.US,D,20111011,000000,24.575,24.575,24.377,24.531,10021.1,0
+VATE.US,D,20111012,000000,24.377,24.553,24.091,24.091,1122.3,0
+VATE.US,D,20111013,000000,24.531,25.104,24.443,25.039,8265.9,0
+VATE.US,D,20111014,000000,25.039,25.06,24.663,24.794,5495.2,0
+VATE.US,D,20111017,000000,24.907,24.995,24.003,24.158,2554.2,0
+VATE.US,D,20111018,000000,24.223,24.311,23.804,24.158,6312.3,0
+VATE.US,D,20111019,000000,24.223,24.421,24.003,24.091,1589.2,0
+VATE.US,D,20111020,000000,24.421,24.421,24.29,24.29,499.4,0
+VATE.US,D,20111021,000000,24.531,26.404,24.465,26.316,49965.9,0
+VATE.US,D,20111024,000000,26.161,26.36,25.456,26.36,2638.3,0
+VATE.US,D,20111025,000000,26.052,26.469,25.786,26.008,10626.3,0
+VATE.US,D,20111026,000000,25.918,26.337,25.698,25.918,4467.8,0
+VATE.US,D,20111027,000000,25.763,27.285,25.324,26.205,13296.4,0
+VATE.US,D,20111028,000000,26.096,26.425,25.192,25.897,19861,0
+VATE.US,D,20111031,000000,25.918,25.964,25.434,25.874,13283.3,0
+VATE.US,D,20111101,000000,25.478,25.763,25.127,25.698,6243.2,0
+VATE.US,D,20111102,000000,25.964,25.964,25.259,25.434,11483,0
+VATE.US,D,20111103,000000,25.544,25.544,25.104,25.324,9270.9,0
+VATE.US,D,20111104,000000,25.434,25.61,24.995,25.391,4608,0
+VATE.US,D,20111107,000000,25.324,25.324,24.995,25.324,5376.5,0
+VATE.US,D,20111108,000000,25.192,25.192,24.773,24.884,11676.8,0
+VATE.US,D,20111109,000000,24.663,24.663,23.894,24.619,5691,0
+VATE.US,D,20111110,000000,24.884,24.951,24.267,24.465,3290.6,0
+VATE.US,D,20111111,000000,24.334,24.861,24.334,24.619,3830.9,0
+VATE.US,D,20111114,000000,24.884,24.884,24.026,24.399,3990.8,0
+VATE.US,D,20111115,000000,24.773,25.918,24.246,25.918,27537.3,0
+VATE.US,D,20111116,000000,25.964,29.11,25.964,29.091,55369.6,0
+VATE.US,D,20111117,000000,29.179,29.332,27.461,27.833,12232.4,0
+VATE.US,D,20111118,000000,27.526,28.627,27.526,28.627,10321.4,0
+VATE.US,D,20111121,000000,28.078,28.078,27.262,27.702,27408.7,0
+VATE.US,D,20111122,000000,27.526,27.526,26.996,27.394,9345.2,0
+VATE.US,D,20111123,000000,26.977,27.262,26.337,27.065,6838.4,0
+VATE.US,D,20111125,000000,27.218,27.218,26.667,27.084,4365.5,0
+VATE.US,D,20111128,000000,27.417,28.342,27.373,28.187,20326.4,0
+VATE.US,D,20111129,000000,28.342,28.407,28.187,28.187,14054.4,0
+VATE.US,D,20111130,000000,28.407,28.605,26.908,26.908,33395.3,0
+VATE.US,D,20111201,000000,26.579,26.733,25.719,26.667,15532.7,0
+VATE.US,D,20111202,000000,26.887,27.197,26.689,27.197,7595.6,0
+VATE.US,D,20111205,000000,27.218,28.122,27.218,27.965,15771.5,0
+VATE.US,D,20111206,000000,27.394,27.856,27.262,27.329,13768.6,0
+VATE.US,D,20111207,000000,27.241,27.526,26.908,27.065,8007.3,0
+VATE.US,D,20111208,000000,27.13,27.13,26.161,26.513,10029.3,0
+VATE.US,D,20111209,000000,26.711,27.084,26.293,27.084,9852.2,0
+VATE.US,D,20111212,000000,26.776,27.197,26.425,26.513,9816.6,0
+VATE.US,D,20111213,000000,26.733,26.733,26.117,26.117,727,0
+VATE.US,D,20111214,000000,26.029,26.249,25.786,26.052,2270.7,0
+VATE.US,D,20111215,000000,26.205,26.404,25.676,25.985,6173.8,0
+VATE.US,D,20111216,000000,25.918,26.425,25.478,26.425,12301.9,0
+VATE.US,D,20111219,000000,26.14,26.14,25.918,25.985,4510.9,0
+VATE.US,D,20111220,000000,26.008,26.008,25.478,25.918,1677.8,0
+VATE.US,D,20111221,000000,25.964,26.535,25.897,26.535,953.9,0
+VATE.US,D,20111222,000000,26.205,28.011,26.205,27.504,17200.9,0
+VATE.US,D,20111223,000000,27.702,28.627,27.592,28.078,4802.6,0
+VATE.US,D,20111227,000000,27.944,28.451,27.636,28.342,11762.4,0
+VATE.US,D,20111228,000000,28.21,28.21,26.908,27.394,8099.3,0
+VATE.US,D,20111229,000000,27.262,27.944,26.645,27.373,25182.1,0
+VATE.US,D,20111230,000000,27.275,28.185,27.034,27.89,6018.7,0
+VATE.US,D,20120103,000000,28.275,28.605,27.877,27.877,15783.4,0
+VATE.US,D,20120104,000000,27.702,28.319,27.548,28.319,17198.2,0
+VATE.US,D,20120105,000000,28.099,28.934,27.702,28.649,13770.5,0
+VATE.US,D,20120106,000000,28.627,28.627,27.923,27.923,4179.9,0
+VATE.US,D,20120109,000000,28.231,28.605,27.526,27.724,34349,0
+VATE.US,D,20120110,000000,28.122,28.166,27.526,28.166,52338.6,0
+VATE.US,D,20120111,000000,27.944,28.649,27.35,27.636,51278.4,0
+VATE.US,D,20120112,000000,27.57,27.57,27.153,27.285,8955.6,0
+VATE.US,D,20120113,000000,27.084,27.35,27.065,27.285,8411.9,0
+VATE.US,D,20120117,000000,27.482,27.724,27.306,27.329,28308.7,0
+VATE.US,D,20120118,000000,27.526,27.57,27.13,27.262,9816.3,0
+VATE.US,D,20120119,000000,27.35,27.417,26.908,27.394,4209.8,0
+VATE.US,D,20120120,000000,27.394,27.394,26.776,27.13,12994.2,0
+VATE.US,D,20120123,000000,27.042,27.306,26.977,26.977,7422.6,0
+VATE.US,D,20120124,000000,27.13,27.197,27.042,27.084,3615.3,0
+VATE.US,D,20120125,000000,26.954,27.526,26.931,27.504,7741,0
+VATE.US,D,20120126,000000,27.504,27.724,27.504,27.592,7296.4,0
+VATE.US,D,20120127,000000,27.614,28.518,27.526,28.143,6204.7,0
+VATE.US,D,20120130,000000,28.053,28.122,27.746,27.768,6544.7,0
+VATE.US,D,20120131,000000,27.705,28.132,27.623,27.944,15017.6,0
+VATE.US,D,20120201,000000,27.812,28.099,27.702,28.078,13864.7,0
+VATE.US,D,20120202,000000,28.078,28.187,28.032,28.032,3390.8,0
+VATE.US,D,20120203,000000,27.923,28.011,27.789,28.011,4603.5,0
+VATE.US,D,20120206,000000,27.965,28.518,27.965,28.21,22121.1,0
+VATE.US,D,20120207,000000,28.363,28.474,28.187,28.386,11937.2,0
+VATE.US,D,20120208,000000,28.298,28.605,28.011,28.298,7258.6,0
+VATE.US,D,20120209,000000,28.386,29.508,28.122,29.288,19400.2,0
+VATE.US,D,20120210,000000,29.068,29.156,28.846,29.156,4722.7,0
+VATE.US,D,20120213,000000,29.045,29.267,28.342,28.825,7731.6,0
+VATE.US,D,20120214,000000,28.495,28.495,28.187,28.407,5254.3,0
+VATE.US,D,20120215,000000,28.407,28.407,27.746,27.746,4804.5,0
+VATE.US,D,20120216,000000,27.746,29.311,27.702,29.045,23947.3,0
+VATE.US,D,20120217,000000,28.913,28.934,28.451,28.495,13146.2,0
+VATE.US,D,20120221,000000,28.627,28.781,28.099,28.122,13998,0
+VATE.US,D,20120222,000000,28.298,28.518,27.746,28.187,9062.8,0
+VATE.US,D,20120223,000000,28.342,28.869,28.254,28.627,6886.6,0
+VATE.US,D,20120224,000000,28.627,29.179,28.561,29.179,2448.2,0
+VATE.US,D,20120227,000000,29.022,29.552,28.649,29.399,7810.9,0
+VATE.US,D,20120228,000000,29.399,29.728,28.43,29.728,12411.4,0
+VATE.US,D,20120229,000000,29.662,30.653,29.552,30.28,10138.7,0
+VATE.US,D,20120301,000000,30.058,31.247,30.058,31.094,6657.9,0
+VATE.US,D,20120302,000000,30.763,31.314,30.345,31.048,9864.1,0
+VATE.US,D,20120305,000000,30.983,31.27,30.653,31.27,4820.5,0
+VATE.US,D,20120306,000000,30.96,30.96,30.5,30.763,4340.4,0
+VATE.US,D,20120307,000000,30.829,31.027,30.807,30.939,5206.1,0
+VATE.US,D,20120308,000000,30.939,31.182,30.939,31.159,6445.7,0
+VATE.US,D,20120309,000000,31.182,31.754,31.048,31.205,8967.2,0
+VATE.US,D,20120312,000000,30.916,31.402,30.565,30.983,20590.5,0
+VATE.US,D,20120313,000000,31.004,31.82,30.873,31.578,14367.5,0
+VATE.US,D,20120314,000000,31.27,31.776,30.301,31.601,49225.4,0
+VATE.US,D,20120315,000000,31.469,32.921,31.469,32.789,29489,0
+VATE.US,D,20120316,000000,32.833,33.141,32.789,33.141,17212.1,0
+VATE.US,D,20120319,000000,33.009,33.25,32.438,32.482,7113,0
+VATE.US,D,20120320,000000,32.193,33.162,31.732,32.921,16275.1,0
+VATE.US,D,20120321,000000,32.986,33.56,32.591,33.56,20020,0
+VATE.US,D,20120322,000000,33.206,34.131,32.921,33.319,18232.8,0
+VATE.US,D,20120323,000000,33.384,35.784,33.384,34.749,32831.6,0
+VATE.US,D,20120326,000000,34.749,35.433,34.131,35.167,45892.9,0
+VATE.US,D,20120327,000000,35.454,35.454,34.33,35.123,8219.5,0
+VATE.US,D,20120328,000000,34.859,35.144,34.154,35.144,10442.9,0
+VATE.US,D,20120329,000000,34.441,35.674,34.131,35.521,21338.1,0
+VATE.US,D,20120330,000000,35.653,35.68,35.412,35.412,17492.3,0
+VATE.US,D,20120402,000000,35.674,36.092,35.232,35.916,11932.8,0
+VATE.US,D,20120403,000000,36.113,36.885,35.784,36.555,30415.9,0
+VATE.US,D,20120404,000000,36.4,38.052,36.048,37.964,48063.5,0
+VATE.US,D,20120405,000000,37.964,38.206,37.214,37.214,9340.3,0
+VATE.US,D,20120409,000000,37.083,37.656,36.444,37.258,21510,0
+VATE.US,D,20120410,000000,37.39,37.434,36.444,36.555,19388.7,0
+VATE.US,D,20120411,000000,36.49,37.17,36.49,36.71,6978.8,0
+VATE.US,D,20120412,000000,36.841,37.237,36.444,37.039,15307.9,0
+VATE.US,D,20120413,000000,36.775,37.413,36.71,36.907,5839.4,0
+VATE.US,D,20120416,000000,39.395,39.395,37.083,37.591,104433,0
+VATE.US,D,20120417,000000,37.767,38.338,37.434,38.227,45797.6,0
+VATE.US,D,20120418,000000,38.162,38.514,38.096,38.315,69313.5,0
+VATE.US,D,20120419,000000,38.25,38.294,37.61,37.61,18576.4,0
+VATE.US,D,20120420,000000,37.92,38.096,37.591,38.008,17554.7,0
+VATE.US,D,20120423,000000,38.096,38.096,36.026,36.973,21315,0
+VATE.US,D,20120424,000000,37.237,37.413,36.356,36.995,13097.3,0
+VATE.US,D,20120425,000000,37.369,37.547,36.841,37.258,8227.7,0
+VATE.US,D,20120426,000000,37.258,37.369,36.731,37.369,8614.1,0
+VATE.US,D,20120427,000000,37.325,38.537,37.061,38.537,21779.7,0
+VATE.US,D,20120430,000000,37.635,38.449,37.39,38.315,17350.3,0
+VATE.US,D,20120501,000000,38.206,38.426,37.964,38.403,10688.6,0
+VATE.US,D,20120502,000000,38.382,38.824,38.162,38.824,12513.3,0
+VATE.US,D,20120503,000000,38.491,38.692,37.92,38.206,8700.3,0
+VATE.US,D,20120504,000000,37.767,38.096,37.591,37.964,9303.4,0
+VATE.US,D,20120507,000000,37.964,37.986,36.798,37.281,11330.1,0
+VATE.US,D,20120508,000000,37.788,37.788,36.157,37.302,36443.1,0
+VATE.US,D,20120509,000000,37.126,37.126,35.718,36.333,29543.9,0
+VATE.US,D,20120510,000000,36.555,36.666,36.026,36.333,19404,0
+VATE.US,D,20120511,000000,36.136,36.885,35.232,35.938,36861.2,0
+VATE.US,D,20120514,000000,35.32,36.07,35.056,35.345,26001.1,0
+VATE.US,D,20120515,000000,35.013,35.211,34.705,34.991,7543.3,0
+VATE.US,D,20120516,000000,34.684,35.387,34.661,34.793,10138,0
+VATE.US,D,20120517,000000,34.771,34.947,34.11,34.219,22277,0
+VATE.US,D,20120518,000000,34.131,34.464,33.692,33.802,7713.3,0
+VATE.US,D,20120521,000000,33.539,33.583,32.438,32.789,21793.9,0
+VATE.US,D,20120522,000000,32.877,32.986,31.247,31.49,22915.5,0
+VATE.US,D,20120523,000000,31.578,32.503,30.916,32.415,19198.5,0
+VATE.US,D,20120524,000000,33.074,33.758,31.842,33.56,16569.5,0
+VATE.US,D,20120525,000000,33.802,34.043,33.56,33.604,4028.2,0
+VATE.US,D,20120529,000000,33.802,34.219,33.495,33.78,6608.2,0
+VATE.US,D,20120530,000000,33.472,34.043,33.097,33.627,10176.9,0
+VATE.US,D,20120531,000000,33.451,34.881,33.451,34.859,5422.4,0
+VATE.US,D,20120601,000000,34,34.793,33.978,34.351,4089.4,0
+VATE.US,D,20120604,000000,34.219,34.219,33.118,33.407,12036.6,0
+VATE.US,D,20120605,000000,33.583,34.418,32.986,34,9167.4,0
+VATE.US,D,20120606,000000,34.903,35.938,34.464,35.211,15758.4,0
+VATE.US,D,20120607,000000,35.211,35.232,34.793,35.167,10381.2,0
+VATE.US,D,20120608,000000,35.232,36.929,35.144,36.465,11885.6,0
+VATE.US,D,20120611,000000,36.578,38.271,35.276,36.863,30026.5,0
+VATE.US,D,20120612,000000,37.193,38.096,37.061,37.503,26164.7,0
+VATE.US,D,20120613,000000,37.149,38.25,36.599,37.788,11359.3,0
+VATE.US,D,20120614,000000,37.788,38.315,37.369,37.811,26440,0
+VATE.US,D,20120615,000000,37.788,38.162,37.568,37.876,26795.3,0
+VATE.US,D,20120618,000000,37.503,38.294,37.149,38.074,43286.7,0
+VATE.US,D,20120619,000000,38.096,38.338,37.503,38.338,27548.4,0
+VATE.US,D,20120620,000000,38.315,38.315,36.973,37.942,47017.8,0
+VATE.US,D,20120621,000000,38.889,39.087,36.995,37.522,68734,0
+VATE.US,D,20120622,000000,37.876,37.876,36.157,37.281,676167.7,0
+VATE.US,D,20120625,000000,37.434,37.434,36.113,36.444,44605.1,0
+VATE.US,D,20120626,000000,36.666,36.71,35.894,36.113,57779.3,0
+VATE.US,D,20120627,000000,36.092,37.325,36.092,36.622,76626.4,0
+VATE.US,D,20120628,000000,34.066,34.198,33.206,33.956,36130.1,0
+VATE.US,D,20120629,000000,34.342,34.583,33.485,34.288,87798.4,0
+VATE.US,D,20120702,000000,34.705,37.083,34.705,36.907,93146.5,0
+VATE.US,D,20120703,000000,37.061,37.788,36.973,37.61,34158.5,0
+VATE.US,D,20120705,000000,37.48,37.767,37.061,37.346,39730.8,0
+VATE.US,D,20120706,000000,37.017,37.325,36.841,37.325,25936.4,0
+VATE.US,D,20120709,000000,37.105,37.39,36.465,37.325,56307.7,0
+VATE.US,D,20120710,000000,37.325,37.434,37.17,37.369,51534.6,0
+VATE.US,D,20120711,000000,37.369,37.767,37.017,37.591,38951.9,0
+VATE.US,D,20120712,000000,37.522,37.522,36.49,37.237,27872.8,0
+VATE.US,D,20120713,000000,37.413,37.656,37.193,37.547,19246.7,0
+VATE.US,D,20120716,000000,37.434,37.434,36.687,36.841,8582.7,0
+VATE.US,D,20120717,000000,37.126,37.635,36.268,37.522,29417.9,0
+VATE.US,D,20120718,000000,37.61,37.61,37.126,37.302,15869,0
+VATE.US,D,20120719,000000,37.48,37.48,36.687,36.775,16897.1,0
+VATE.US,D,20120720,000000,36.423,37.039,36.423,36.907,9345.6,0
+VATE.US,D,20120723,000000,36.4,36.754,35.741,36.245,9668,0
+VATE.US,D,20120724,000000,36.444,36.444,34.947,35.079,14714.2,0
+VATE.US,D,20120725,000000,35.364,35.496,34.11,34.154,25219,0
+VATE.US,D,20120726,000000,34.529,34.903,33.846,34.11,15792.1,0
+VATE.US,D,20120727,000000,34.043,34.573,33.934,34.529,23113.1,0
+VATE.US,D,20120730,000000,34.418,34.749,33.956,33.978,29339.1,0
+VATE.US,D,20120731,000000,33.887,34.85,33.887,34.85,33018.7,0
+VATE.US,D,20120801,000000,34.771,35.542,34.529,34.728,31272.8,0
+VATE.US,D,20120802,000000,34.859,35.232,34.508,35.144,14123.2,0
+VATE.US,D,20120803,000000,35.364,36.333,35.364,36.245,12943.3,0
+VATE.US,D,20120806,000000,36.07,36.18,35.872,36.092,12181.9,0
+VATE.US,D,20120807,000000,36.333,36.423,35.784,36.048,26713,0
+VATE.US,D,20120808,000000,36.07,36.113,34.947,35.387,18544.7,0
+VATE.US,D,20120809,000000,35.013,35.013,31.159,33.89,23251.3,0
+VATE.US,D,20120810,000000,33.451,33.627,32.986,33.185,14713.4,0
+VATE.US,D,20120813,000000,33.009,33.25,32.547,33.053,13793.3,0
+VATE.US,D,20120814,000000,33.294,33.294,32.789,32.811,51276.1,0
+VATE.US,D,20120815,000000,32.921,33.185,32.701,33.118,24680.3,0
+VATE.US,D,20120816,000000,33.118,33.118,32.811,33.074,28631.9,0
+VATE.US,D,20120817,000000,32.965,33.604,32.855,33.451,32995.6,0
+VATE.US,D,20120820,000000,33.074,33.516,32.899,33.053,7531.4,0
+VATE.US,D,20120821,000000,33.03,33.451,33.009,33.074,13207.8,0
+VATE.US,D,20120822,000000,33.009,33.141,33.009,33.03,2100.8,0
+VATE.US,D,20120823,000000,32.921,33.03,32.614,32.658,10992.4,0
+VATE.US,D,20120824,000000,32.745,32.745,32.128,32.304,15740.8,0
+VATE.US,D,20120827,000000,32.281,32.281,30.829,31.004,72093.8,0
+VATE.US,D,20120828,000000,30.873,32.193,30.873,32.105,39154.7,0
+VATE.US,D,20120829,000000,31.864,32.239,31.601,31.996,30179.4,0
+VATE.US,D,20120830,000000,31.82,31.93,31.49,31.557,8171.3,0
+VATE.US,D,20120831,000000,31.799,31.799,31.343,31.584,13129.4,0
+VATE.US,D,20120904,000000,31.557,31.557,30.96,31.381,15533.9,0
+VATE.US,D,20120905,000000,31.094,31.798,30.939,31.004,15611.2,0
+VATE.US,D,20120906,000000,31.159,32.262,31.159,32.239,32970.5,0
+VATE.US,D,20120907,000000,32.438,32.438,31.908,31.952,11286,0
+VATE.US,D,20120910,000000,31.842,31.93,31.49,31.601,9560,0
+VATE.US,D,20120911,000000,31.49,31.776,31.49,31.666,11867.3,0
+VATE.US,D,20120912,000000,31.601,31.644,31.226,31.425,7008.7,0
+VATE.US,D,20120913,000000,31.247,31.776,31.226,31.513,18830.5,0
+VATE.US,D,20120914,000000,31.71,31.82,31.293,31.446,35057.7,0
+VATE.US,D,20120917,000000,31.446,31.622,31.314,31.314,9445.7,0
+VATE.US,D,20120918,000000,31.381,31.864,30.873,31.864,48248.9,0
+VATE.US,D,20120919,000000,32.017,32.482,31.842,32.371,31928.9,0
+VATE.US,D,20120920,000000,32.149,32.899,32.149,32.811,12674,0
+VATE.US,D,20120921,000000,32.986,33.692,32.745,33.671,45843.6,0
+VATE.US,D,20120924,000000,33.692,33.692,33.384,33.648,17327.5,0
+VATE.US,D,20120925,000000,33.758,33.824,33.361,33.384,29989.6,0
+VATE.US,D,20120926,000000,33.565,33.726,33.218,33.513,22438,0
+VATE.US,D,20120927,000000,33.565,34.021,33.459,33.806,12446.8,0
+VATE.US,D,20120928,000000,33.539,33.833,33.351,33.618,15849.5,0
+VATE.US,D,20121001,000000,33.758,34.022,33.539,33.583,17215.1,0
+VATE.US,D,20121002,000000,33.78,34.087,33.451,33.671,19924.4,0
+VATE.US,D,20121003,000000,33.604,34.198,33.516,33.604,16952,0
+VATE.US,D,20121004,000000,33.802,34.11,33.583,33.671,13445.4,0
+VATE.US,D,20121005,000000,34,34,32.899,33.185,15941.9,0
+VATE.US,D,20121008,000000,33.185,33.185,32.503,32.789,6430.1,0
+VATE.US,D,20121009,000000,32.943,33.162,32.061,32.833,14277.4,0
+VATE.US,D,20121010,000000,32.767,33.185,32.503,32.943,11875.2,0
+VATE.US,D,20121011,000000,32.986,33.118,32.833,33.074,4705.8,0
+VATE.US,D,20121012,000000,32.943,32.943,32.658,32.767,3637.4,0
+VATE.US,D,20121015,000000,32.745,32.943,32.174,32.899,10454,0
+VATE.US,D,20121016,000000,33.03,33.053,32.262,32.459,3936.6,0
+VATE.US,D,20121017,000000,32.394,32.855,31.337,32.833,14990.3,0
+VATE.US,D,20121018,000000,32.921,33.384,32.371,32.371,13676.4,0
+VATE.US,D,20121019,000000,32.128,32.57,31.776,32.04,13146.6,0
+VATE.US,D,20121022,000000,32.061,32.304,31.644,31.93,5805.3,0
+VATE.US,D,20121023,000000,31.851,32.281,31.851,32.148,4690.6,0
+VATE.US,D,20121024,000000,32.128,32.767,31.93,32.174,10226.1,0
+VATE.US,D,20121025,000000,32.262,33.407,31.973,32.216,4994.2,0
+VATE.US,D,20121026,000000,32.239,32.482,31.93,31.996,34881.4,0
+VATE.US,D,20121031,000000,31.987,32.548,31.104,32.228,9862.6,0
+VATE.US,D,20121101,000000,32.149,32.855,31.973,32.327,10797.4,0
+VATE.US,D,20121102,000000,32.2,32.2,31.237,31.584,14479.6,0
+VATE.US,D,20121105,000000,31.49,31.578,31.293,31.534,4704.4,0
+VATE.US,D,20121106,000000,31.451,31.825,31.451,31.772,6387.4,0
+VATE.US,D,20121107,000000,31.425,31.666,30.755,30.755,24231.6,0
+VATE.US,D,20121108,000000,30.916,31.343,30.807,30.863,12442.7,0
+VATE.US,D,20121109,000000,30.702,31.317,30.004,30.166,23947,0
+VATE.US,D,20121112,000000,30.148,30.148,28.978,29.464,13930.3,0
+VATE.US,D,20121113,000000,29.179,29.596,28.803,28.934,16342.8,0
+VATE.US,D,20121114,000000,28.89,28.89,27.746,28.166,22587.9,0
+VATE.US,D,20121115,000000,29.179,30.368,29.135,29.728,34116.3,0
+VATE.US,D,20121116,000000,29.899,30.728,29.631,30.514,46592.3,0
+VATE.US,D,20121119,000000,32.574,34.798,31.907,32.148,77598.7,0
+VATE.US,D,20121120,000000,32.174,32.254,30.781,31.104,30610.5,0
+VATE.US,D,20121121,000000,31.61,31.61,30.622,31.048,53710.1,0
+VATE.US,D,20121123,000000,31.21,32.12,30.781,31.237,26916.7,0
+VATE.US,D,20121126,000000,30.916,32.2,30.781,31.53,25000.5,0
+VATE.US,D,20121127,000000,31.53,31.638,29.711,31.022,38149.7,0
+VATE.US,D,20121128,000000,30.434,30.863,29.524,30.835,24602.3,0
+VATE.US,D,20121129,000000,30.807,30.835,30.245,30.568,10653.2,0
+VATE.US,D,20121130,000000,30.702,30.755,30.086,30.353,13274.8,0
+VATE.US,D,20121203,000000,30.594,30.594,29.604,29.819,10504.8,0
+VATE.US,D,20121204,000000,30.032,30.353,29.47,29.978,26051,0
+VATE.US,D,20121205,000000,30.381,30.381,29.711,29.845,15226.8,0
+VATE.US,D,20121206,000000,30.086,30.086,29.443,29.631,16182.4,0
+VATE.US,D,20121207,000000,29.443,29.819,29.311,29.658,17764.6,0
+VATE.US,D,20121210,000000,29.819,29.819,29.042,29.443,9892.5,0
+VATE.US,D,20121211,000000,29.711,29.711,29.202,29.39,15584.7,0
+VATE.US,D,20121212,000000,29.578,29.604,29.042,29.283,29046.5,0
+VATE.US,D,20121213,000000,29.443,29.443,28.747,29.014,13918.8,0
+VATE.US,D,20121214,000000,28.881,29.042,28.747,28.855,10469.4,0
+VATE.US,D,20121217,000000,28.934,29.175,28.667,28.829,21747.2,0
+VATE.US,D,20121218,000000,28.908,28.908,28.614,28.908,22048.3,0
+VATE.US,D,20121219,000000,32.464,33.657,32.464,33.469,21848.8,0
+VATE.US,D,20121220,000000,33.594,33.908,33.5,33.75,19078.7,0
+VATE.US,D,20121221,000000,33.53,33.939,32.715,33.407,35930,0
+VATE.US,D,20121224,000000,33.28,33.343,32.965,33.154,3299.1,0
+VATE.US,D,20121226,000000,33.28,33.594,33.092,33.312,5175.5,0
+VATE.US,D,20121227,000000,33.312,33.5,32.495,33.029,13809,0
+VATE.US,D,20121228,000000,32.998,33.092,32.684,32.965,11184.8,0
+VATE.US,D,20121231,000000,33.092,34.254,32.903,34.128,11455.5,0
+VATE.US,D,20130102,000000,34.535,34.535,33.939,34.348,16459.9,0
+VATE.US,D,20130103,000000,34.348,34.504,32.965,33.438,17367.3,0
+VATE.US,D,20130104,000000,33.625,33.877,33.154,33.75,7192.3,0
+VATE.US,D,20130107,000000,33.53,33.53,31.428,31.71,19045.2,0
+VATE.US,D,20130108,000000,31.71,32.684,31.584,32.684,4854.7,0
+VATE.US,D,20130109,000000,32.872,33.092,32.653,32.903,5115.9,0
+VATE.US,D,20130110,000000,32.903,33.154,32.464,32.965,5064.9,0
+VATE.US,D,20130111,000000,33.06,33.374,32.745,32.934,20688.8,0
+VATE.US,D,20130114,000000,33.123,33.374,32.778,33.154,4008.8,0
+VATE.US,D,20130115,000000,32.965,33.123,32.307,32.464,7804.1,0
+VATE.US,D,20130116,000000,32.495,33.092,32.213,32.684,2511.4,0
+VATE.US,D,20130117,000000,32.684,33.092,32.653,33.06,3254.8,0
+VATE.US,D,20130118,000000,32.809,33.688,32.809,33.688,7936.9,0
+VATE.US,D,20130122,000000,33.594,33.657,32.965,33.594,4353.7,0
+VATE.US,D,20130123,000000,33.469,33.594,33.154,33.312,2510.5,0
+VATE.US,D,20130124,000000,33.312,33.343,32.934,32.965,2261.4,0
+VATE.US,D,20130125,000000,32.965,32.965,32.057,32.464,10987,0
+VATE.US,D,20130128,000000,32.275,32.369,31.395,32.338,8882.3,0
+VATE.US,D,20130129,000000,32.433,32.965,31.459,32.965,10946.5,0
+VATE.US,D,20130130,000000,32.965,33.438,31.679,33.249,17294.1,0
+VATE.US,D,20130131,000000,32.903,33.563,32.903,33.53,9026.9,0
+VATE.US,D,20130201,000000,33.407,35.916,33.249,35.384,15354.7,0
+VATE.US,D,20130204,000000,35.258,35.793,35.195,35.415,10500.9,0
+VATE.US,D,20130205,000000,35.446,35.698,35.32,35.635,4177.6,0
+VATE.US,D,20130206,000000,35.415,36.325,35.415,36.263,20901.8,0
+VATE.US,D,20130207,000000,36.105,36.105,35.415,35.604,10171.9,0
+VATE.US,D,20130208,000000,35.729,36.043,35.446,35.949,15376,0
+VATE.US,D,20130211,000000,35.855,36.105,35.54,36.105,2720.7,0
+VATE.US,D,20130212,000000,36.013,36.325,35.824,36.294,6391.8,0
+VATE.US,D,20130213,000000,36.263,37.079,36.263,37.079,9901.8,0
+VATE.US,D,20130214,000000,36.921,37.394,36.828,37.363,12248.6,0
+VATE.US,D,20130215,000000,37.581,37.581,37.143,37.363,11912.2,0
+VATE.US,D,20130219,000000,37.143,37.675,37.143,37.455,34105.9,0
+VATE.US,D,20130220,000000,37.363,37.363,35.98,36.545,16822.4,0
+VATE.US,D,20130221,000000,36.451,36.89,35.635,35.76,10334,0
+VATE.US,D,20130222,000000,36.013,36.136,35.698,36.105,10002.5,0
+VATE.US,D,20130225,000000,36.42,36.609,35.351,35.384,8493,0
+VATE.US,D,20130226,000000,35.54,35.76,35.1,35.54,5089.5,0
+VATE.US,D,20130227,000000,35.793,36.136,35.1,35.195,9875.1,0
+VATE.US,D,20130228,000000,35.1,35.131,34.41,34.504,9633.6,0
+VATE.US,D,20130301,000000,34.192,35.039,34.003,34.535,19220.1,0
+VATE.US,D,20130304,000000,34.348,35.07,34.348,35.008,9098.8,0
+VATE.US,D,20130305,000000,35.07,36.013,34.85,36.013,10256,0
+VATE.US,D,20130306,000000,35.916,36.828,35.916,36.67,8841.5,0
+VATE.US,D,20130307,000000,36.578,37.048,36.105,36.578,4186.2,0
+VATE.US,D,20130308,000000,36.89,37.675,36.043,37.613,13553.8,0
+VATE.US,D,20130311,000000,37.613,38.744,37.33,38.429,8703.3,0
+VATE.US,D,20130312,000000,38.052,38.052,36.952,37.205,8039.8,0
+VATE.US,D,20130313,000000,37.11,37.928,37.079,37.644,9523.4,0
+VATE.US,D,20130314,000000,37.675,37.675,34.254,36.169,18591.4,0
+VATE.US,D,20130315,000000,36.294,36.389,34.724,35.604,26542.3,0
+VATE.US,D,20130318,000000,35.195,36.734,35.195,36.514,9482.6,0
+VATE.US,D,20130319,000000,36.701,37.644,35.666,36.828,7699.3,0
+VATE.US,D,20130320,000000,36.89,36.952,35.478,36.389,12654,0
+VATE.US,D,20130321,000000,35.76,36.734,35.289,36.105,11500.4,0
+VATE.US,D,20130322,000000,35.949,36.105,35.258,35.478,4746.4,0
+VATE.US,D,20130325,000000,35.573,36.074,35.008,35.698,13956.4,0
+VATE.US,D,20130326,000000,36.043,36.074,34.944,35.635,8452,0
+VATE.US,D,20130327,000000,35.1,35.131,34.85,35.008,11704.9,0
+VATE.US,D,20130328,000000,35.289,35.289,34.192,34.693,17963.9,0
+VATE.US,D,20130401,000000,34.535,35.604,34.535,34.819,6691.2,0
+VATE.US,D,20130402,000000,35.07,35.07,33.374,33.97,5480.9,0
+VATE.US,D,20130403,000000,34.128,34.473,33.249,33.469,7089.7,0
+VATE.US,D,20130404,000000,33.28,34.662,32.872,34.473,6017.3,0
+VATE.US,D,20130405,000000,34.535,34.693,33.594,33.75,5979.7,0
+VATE.US,D,20130408,000000,33.939,33.939,33.06,33.75,7535.9,0
+VATE.US,D,20130409,000000,33.688,34.096,33.187,33.249,4534,0
+VATE.US,D,20130410,000000,33.625,33.814,32.433,33.594,12366.1,0
+VATE.US,D,20130411,000000,33.625,34.159,33.374,33.53,8177.4,0
+VATE.US,D,20130412,000000,33.407,33.407,32.934,33.154,3880.7,0
+VATE.US,D,20130415,000000,33.06,33.187,31.773,32.118,14757.8,0
+VATE.US,D,20130416,000000,32.244,33.092,32.118,32.653,6226.2,0
+VATE.US,D,20130417,000000,32.495,33.218,30.925,31.114,6245,0
+VATE.US,D,20130418,000000,41.475,41.475,36.263,38.775,177455.4,0
+VATE.US,D,20130419,000000,38.713,39.498,38.366,39.245,43622.4,0
+VATE.US,D,20130422,000000,39.245,39.529,38.9,39.183,30198.5,0
+VATE.US,D,20130423,000000,39.402,39.465,38.522,39.183,10669.1,0
+VATE.US,D,20130424,000000,39.276,39.276,38.46,38.995,22673.4,0
+VATE.US,D,20130425,000000,39.214,39.34,38.931,39.307,9568.6,0
+VATE.US,D,20130426,000000,39.402,39.465,38.775,38.775,9054.6,0
+VATE.US,D,20130429,000000,38.806,39.371,38.522,39.214,5750.4,0
+VATE.US,D,20130430,000000,38.649,39.56,38.649,39.465,18559.8,0
+VATE.US,D,20130501,000000,39.183,39.183,38.649,38.806,20965.5,0
+VATE.US,D,20130502,000000,38.869,39.307,38.617,38.68,11412.8,0
+VATE.US,D,20130503,000000,39.214,39.402,39.087,39.371,7779.3,0
+VATE.US,D,20130506,000000,39.025,39.34,39.025,39.34,5197.4,0
+VATE.US,D,20130507,000000,39.151,39.654,39.151,39.529,11106.1,0
+VATE.US,D,20130508,000000,39.34,40.314,39.245,40.281,16097.4,0
+VATE.US,D,20130509,000000,40.815,42.669,40.534,42.478,55355,0
+VATE.US,D,20130510,000000,42.636,46.372,41.631,42.102,151430,0
+VATE.US,D,20130513,000000,42.227,42.291,36.952,38.46,106529.8,0
+VATE.US,D,20130514,000000,38.021,38.24,37.205,37.706,79368.6,0
+VATE.US,D,20130515,000000,37.236,38.179,37.236,38.052,39678.3,0
+VATE.US,D,20130516,000000,38.084,38.304,37.486,37.895,55172.8,0
+VATE.US,D,20130517,000000,37.928,38.24,37.895,37.928,26938.9,0
+VATE.US,D,20130520,000000,37.959,38.052,37.801,37.928,33954.7,0
+VATE.US,D,20130521,000000,37.801,38.21,37.801,38.052,25090.5,0
+VATE.US,D,20130522,000000,37.959,38.24,37.895,37.928,38545.3,0
+VATE.US,D,20130523,000000,37.77,38.084,37.675,37.895,17595.4,0
+VATE.US,D,20130524,000000,38.084,38.084,37.455,37.77,11899.2,0
+VATE.US,D,20130528,000000,38.304,38.304,37.205,37.519,14748.9,0
+VATE.US,D,20130529,000000,37.11,37.394,37.079,37.143,11063.1,0
+VATE.US,D,20130530,000000,37.425,37.425,37.016,37.236,12014.8,0
+VATE.US,D,20130531,000000,36.952,37.486,36.765,37.205,17662,0
+VATE.US,D,20130603,000000,37.205,37.895,37.048,37.644,25710.7,0
+VATE.US,D,20130604,000000,37.613,37.77,37.016,37.425,20354.3,0
+VATE.US,D,20130605,000000,37.267,37.801,36.921,37.33,9558.5,0
+VATE.US,D,20130606,000000,37.267,37.737,36.921,37.519,7174.4,0
+VATE.US,D,20130607,000000,37.801,37.801,36.921,37.455,13217.2,0
+VATE.US,D,20130610,000000,37.33,37.99,37.236,37.55,10292.6,0
+VATE.US,D,20130611,000000,37.079,37.77,37.079,37.394,11653.3,0
+VATE.US,D,20130612,000000,37.519,37.833,37.236,37.33,8128,0
+VATE.US,D,20130613,000000,37.236,37.801,37.236,37.425,19333.2,0
+VATE.US,D,20130614,000000,37.33,37.644,37.143,37.205,4374.1,0
+VATE.US,D,20130617,000000,37.55,37.77,37.143,37.394,6638,0
+VATE.US,D,20130618,000000,37.236,38.115,37.236,37.895,12943.9,0
+VATE.US,D,20130619,000000,37.644,38.555,37.644,37.833,9161.9,0
+VATE.US,D,20130620,000000,37.455,37.801,37.205,37.519,15936.9,0
+VATE.US,D,20130621,000000,37.644,37.928,37.363,37.675,22150.4,0
+VATE.US,D,20130624,000000,37.236,37.99,37.205,37.675,20158.1,0
+VATE.US,D,20130625,000000,37.959,38.115,37.613,37.895,22500.1,0
+VATE.US,D,20130626,000000,37.895,37.895,37.613,37.675,6331.6,0
+VATE.US,D,20130627,000000,39.872,39.905,37.864,37.864,8652,0
+VATE.US,D,20130628,000000,37.675,38.021,37.394,37.486,37254.1,0
+VATE.US,D,20130701,000000,37.675,37.706,37.455,37.581,4819.7,0
+VATE.US,D,20130702,000000,37.675,37.675,37.174,37.363,26460.8,0
+VATE.US,D,20130703,000000,37.581,37.581,37.048,37.299,17905.6,0
+VATE.US,D,20130705,000000,37.363,37.486,37.079,37.363,11043,0
+VATE.US,D,20130708,000000,37.613,37.644,37.33,37.425,27965.4,0
+VATE.US,D,20130709,000000,37.675,37.675,37.267,37.581,8648.5,0
+VATE.US,D,20130710,000000,37.644,37.644,37.299,37.581,12722.2,0
+VATE.US,D,20130711,000000,37.519,37.675,37.519,37.675,15691.7,0
+VATE.US,D,20130712,000000,37.55,37.833,37.519,37.706,9088,0
+VATE.US,D,20130715,000000,37.706,37.928,37.675,37.864,20363.9,0
+VATE.US,D,20130716,000000,37.77,38.084,37.581,37.959,21911.8,0
+VATE.US,D,20130717,000000,37.895,38.084,37.675,37.928,16472.6,0
+VATE.US,D,20130718,000000,37.864,38.052,37.644,37.959,11278.1,0
+VATE.US,D,20130719,000000,37.959,38.084,37.519,37.864,14128.7,0
+VATE.US,D,20130722,000000,37.801,37.99,37.644,37.675,11105.8,0
+VATE.US,D,20130723,000000,37.613,37.99,37.519,37.581,8666.3,0
+VATE.US,D,20130724,000000,37.928,37.928,37.486,37.55,9836.5,0
+VATE.US,D,20130725,000000,37.675,37.864,37.519,37.675,4818.4,0
+VATE.US,D,20130726,000000,37.486,37.864,37.455,37.77,6025.2,0
+VATE.US,D,20130729,000000,37.77,37.895,37.519,37.581,16706.8,0
+VATE.US,D,20130730,000000,37.737,37.959,37.519,37.613,6066.6,0
+VATE.US,D,20130731,000000,37.737,37.737,37.486,37.613,9806.6,0
+VATE.US,D,20130801,000000,37.581,37.928,37.455,37.675,19741.2,0
+VATE.US,D,20130802,000000,37.675,37.895,37.519,37.675,11100,0
+VATE.US,D,20130805,000000,37.675,37.895,37.613,37.833,10601.9,0
+VATE.US,D,20130806,000000,37.675,37.833,37.613,37.833,10044.8,0
+VATE.US,D,20130807,000000,38.304,39.498,37.864,38.366,195110.3,0
+VATE.US,D,20130808,000000,39.905,39.905,38.617,38.995,84206.8,0
+VATE.US,D,20130809,000000,39.498,39.498,38.304,38.429,81880.7,0
+VATE.US,D,20130812,000000,38.964,39.245,38.775,38.775,91329.6,0
+VATE.US,D,20130813,000000,39.183,39.183,38.775,39.056,39964,0
+VATE.US,D,20130814,000000,39.12,39.151,38.806,39.087,67043.9,0
+VATE.US,D,20130815,000000,39.151,39.685,39.087,39.245,98555.3,0
+VATE.US,D,20130816,000000,39.591,39.716,38.68,38.775,39982.1,0
+VATE.US,D,20130819,000000,38.995,39.183,38.522,38.555,82747.7,0
+VATE.US,D,20130820,000000,38.68,39.025,38.586,38.713,24006,0
+VATE.US,D,20130821,000000,38.713,39.12,37.706,38.775,31972.3,0
+VATE.US,D,20130822,000000,38.964,39.12,38.148,38.68,48869.8,0
+VATE.US,D,20130823,000000,38.555,39.056,38.555,38.775,21486.6,0
+VATE.US,D,20130826,000000,38.9,39.245,38.522,38.995,61246.7,0
+VATE.US,D,20130827,000000,38.869,39.245,38.522,38.9,59626.2,0
+VATE.US,D,20130828,000000,38.4,40.499,37.499,39.801,54978,0
+VATE.US,D,20130829,000000,39.999,40.301,39.499,39.801,28396.2,0
+VATE.US,D,20130830,000000,39.7,40.6,39.1,40.2,12017.9,0
+VATE.US,D,20130903,000000,39.999,40.6,39.4,39.499,23728.3,0
+VATE.US,D,20130904,000000,40.2,40.2,39.2,39.7,10565.8,0
+VATE.US,D,20130905,000000,39.499,39.6,39.1,39.4,11654.8,0
+VATE.US,D,20130906,000000,39.2,39.4,37.6,38.6,11548.4,0
+VATE.US,D,20130909,000000,38.2,39.2,36.801,38.1,16745.1,0
+VATE.US,D,20130910,000000,37.801,38.499,37.6,37.9,9566,0
+VATE.US,D,20130911,000000,37.801,37.9,36.6,37.6,22760.7,0
+VATE.US,D,20130912,000000,37.301,37.301,35.4,35.6,14490.1,0
+VATE.US,D,20130913,000000,35.499,35.9,34.9,35.301,19680.6,0
+VATE.US,D,20130916,000000,34.9,34.999,33.1,33.4,16249.9,0
+VATE.US,D,20130917,000000,33.5,34.1,33,34.1,11437.9,0
+VATE.US,D,20130918,000000,34,34.6,33.801,34.301,5904,0
+VATE.US,D,20130919,000000,34.9,35.1,33.9,35.1,16894.9,0
+VATE.US,D,20130920,000000,34.999,34.999,34.301,34.4,13474.7,0
+VATE.US,D,20130923,000000,34.2,34.301,33.1,34,9559.5,0
+VATE.US,D,20130924,000000,33.9,34.9,33.9,34.499,3920.4,0
+VATE.US,D,20130925,000000,34.499,34.7,33.6,33.801,6210.6,0
+VATE.US,D,20130926,000000,33.7,34.4,33.6,34.1,2707.6,0
+VATE.US,D,20130927,000000,33.9,34.1,33.4,33.9,6230.7,0
+VATE.US,D,20130930,000000,33.7,34.2,33.6,33.9,13556.9,0
+VATE.US,D,20131001,000000,34.4,34.4,34,34.2,3106.6,0
+VATE.US,D,20131002,000000,34.4,34.9,33,34.6,10407.9,0
+VATE.US,D,20131003,000000,34.7,34.7,33.6,34.2,6779.3,0
+VATE.US,D,20131004,000000,34.2,34.999,34.2,34.9,5265.6,0
+VATE.US,D,20131007,000000,35.1,35.1,34.499,34.6,8499.9,0
+VATE.US,D,20131008,000000,34.4,34.6,34.1,34.499,3497.3,0
+VATE.US,D,20131009,000000,34.499,34.7,33.6,34.499,8082.4,0
+VATE.US,D,20131010,000000,34.801,34.999,34.301,34.801,2511.1,0
+VATE.US,D,20131011,000000,34.6,35.2,34.6,35.1,15394.4,0
+VATE.US,D,20131014,000000,35.1,35.1,34.801,34.999,5252.6,0
+VATE.US,D,20131015,000000,34.499,34.999,34.499,34.9,5278.2,0
+VATE.US,D,20131016,000000,34.9,34.999,34.9,34.9,6827.3,0
+VATE.US,D,20131017,000000,34.6,35.301,34.6,35.1,6360.6,0
+VATE.US,D,20131018,000000,34.999,36.801,34.801,36.2,24925.9,0
+VATE.US,D,20131021,000000,36.301,36.9,35.9,36.4,4255.1,0
+VATE.US,D,20131022,000000,36.4,36.499,36.1,36.2,3459,0
+VATE.US,D,20131023,000000,36.2,36.7,35.4,36.301,6465.8,0
+VATE.US,D,20131024,000000,36.499,36.499,35.6,36.2,5036.5,0
+VATE.US,D,20131025,000000,36.301,36.301,35.801,35.999,6085.6,0
+VATE.US,D,20131028,000000,36.2,36.2,35.801,36.1,3224.4,0
+VATE.US,D,20131029,000000,36.301,36.499,35.801,36.2,3920.8,0
+VATE.US,D,20131030,000000,36.2,36.2,35.801,35.9,4207.1,0
+VATE.US,D,20131031,000000,35.801,35.999,35.2,35.2,6532.4,0
+VATE.US,D,20131101,000000,34.999,35.999,34.999,35.6,4803.4,0
+VATE.US,D,20131104,000000,35.801,36.1,35.2,36.1,4980.4,0
+VATE.US,D,20131105,000000,35.999,36.1,35.6,36.1,3595.1,0
+VATE.US,D,20131106,000000,36.1,36.2,35.801,35.9,4130.1,0
+VATE.US,D,20131107,000000,35.7,36.1,35.7,35.801,5326,0
+VATE.US,D,20131108,000000,35.9,35.9,35.499,35.499,2999,0
+VATE.US,D,20131111,000000,34.999,35.301,34.2,34.499,13703.9,0
+VATE.US,D,20131112,000000,34.4,34.9,34.301,34.9,4008.3,0
+VATE.US,D,20131113,000000,34.499,34.999,34.499,34.7,2652.4,0
+VATE.US,D,20131114,000000,34.499,34.801,34.4,34.499,2334.5,0
+VATE.US,D,20131115,000000,34.4,34.4,30.601,30.799,30795.8,0
+VATE.US,D,20131118,000000,30.5,31.101,30.5,30.7,26452.3,0
+VATE.US,D,20131119,000000,30.5,31,29.2,29.601,6191.9,0
+VATE.US,D,20131120,000000,29.2,29.9,28.5,29,6836.7,0
+VATE.US,D,20131121,000000,29,29.5,28.5,29,8107.7,0
+VATE.US,D,20131122,000000,29.101,29.7,28.5,28.9,5253.9,0
+VATE.US,D,20131125,000000,28.799,29.799,28.299,29.101,8154.2,0
+VATE.US,D,20131126,000000,28,29.9,28,29.799,11585.8,0
+VATE.US,D,20131127,000000,29.9,30.5,23.7,26,169312.2,0
+VATE.US,D,20131129,000000,25.311,27.101,22.5,27.101,62806.7,0
+VATE.US,D,20131202,000000,27.4,29.9,27,28,58940.9,0
+VATE.US,D,20131203,000000,27.9,28.4,27.601,28,3646.5,0
+VATE.US,D,20131204,000000,27.7,28.299,27.7,27.9,3127.2,0
+VATE.US,D,20131205,000000,27.799,28.5,27.5,28.4,5560.9,0
+VATE.US,D,20131206,000000,28,28.5,28,28.25,505.1,0
+VATE.US,D,20131209,000000,28.2,28.5,28,28,6434.1,0
+VATE.US,D,20131210,000000,27.799,28,27,27,7424.6,0
+VATE.US,D,20131211,000000,27,27.101,26.5,26.601,9885.7,0
+VATE.US,D,20131212,000000,26.5,26.9,26.5,26.7,19137.5,0
+VATE.US,D,20131213,000000,26.601,28,26.601,27,8823.6,0
+VATE.US,D,20131216,000000,27,27,26.4,26.601,16590.3,0
+VATE.US,D,20131217,000000,26.5,26.7,26.4,26.4,5072,0
+VATE.US,D,20131218,000000,26.4,27.9,26.4,27.2,2240.8,0
+VATE.US,D,20131219,000000,27.2,28,26.7,27.299,3381.2,0
+VATE.US,D,20131220,000000,28,28.5,27,28,7260.9,0
+VATE.US,D,20131223,000000,27,28.299,27,28.101,4661.1,0
+VATE.US,D,20131224,000000,27.799,28.101,27.799,28,1362.6,0
+VATE.US,D,20131226,000000,28,28.4,27.601,28.101,2722.4,0
+VATE.US,D,20131227,000000,28.101,28.2,27.5,28.2,8736.8,0
+VATE.US,D,20131230,000000,28.101,28.5,28.101,28.2,4213.7,0
+VATE.US,D,20131231,000000,28,28.9,28,28.5,4533.8,0
+VATE.US,D,20140102,000000,28.101,28.5,28,28.5,1494.4,0
+VATE.US,D,20140103,000000,28.299,28.4,28,28.299,2081,0
+VATE.US,D,20140106,000000,28.9,29.9,28.85,29.9,3043,0
+VATE.US,D,20140107,000000,29.5,30,29.101,29.9,813.5,0
+VATE.US,D,20140108,000000,32,36.499,32,36.2,128814.8,0
+VATE.US,D,20140109,000000,35.999,36.301,35.999,35.999,27386.5,0
+VATE.US,D,20140110,000000,35.7,35.7,32.5,32.5,15667.1,0
+VATE.US,D,20140113,000000,34.7,35.301,34,35.301,10092,0
+VATE.US,D,20140114,000000,35.301,35.499,34.1,34.999,8140.3,0
+VATE.US,D,20140115,000000,34.999,35.801,33.9,35.801,11722.9,0
+VATE.US,D,20140116,000000,36.301,36.301,35.499,35.499,10398.4,0
+VATE.US,D,20140117,000000,35.499,35.499,34.999,35.301,1275.6,0
+VATE.US,D,20140121,000000,35.499,37.499,35.499,36.999,20145.4,0
+VATE.US,D,20140122,000000,36.9,37.801,36.9,37.4,11790,0
+VATE.US,D,20140123,000000,37.2,37.499,35.7,36.999,11200.9,0
+VATE.US,D,20140124,000000,36.999,37.241,35.999,36.499,5840.2,0
+VATE.US,D,20140127,000000,36.6,36.9,36.1,36.9,8276.1,0
+VATE.US,D,20140128,000000,36.9,38.499,36.9,37.999,12539.9,0
+VATE.US,D,20140129,000000,38.499,38.7,37.301,37.999,6226,0
+VATE.US,D,20140130,000000,37.499,38.1,37.499,37.999,6840,0
+VATE.US,D,20140131,000000,37.999,38.499,36.499,36.732,14617.1,0
+VATE.US,D,20140203,000000,37.999,38.999,36.2,36.801,17795.9,0
+VATE.US,D,20140204,000000,38.499,38.999,37.499,38.26,12441,0
+VATE.US,D,20140205,000000,38.4,38.801,38.4,38.499,9451.8,0
+VATE.US,D,20140206,000000,38.499,38.999,38.4,38.999,10760.6,0
+VATE.US,D,20140207,000000,37.499,39.2,37.499,38.999,11434,0
+VATE.US,D,20140210,000000,38.9,39.7,38.9,39.7,36610.2,0
+VATE.US,D,20140211,000000,39.7,39.999,39.499,39.801,22020.9,0
+VATE.US,D,20140212,000000,39.801,40.4,39.801,40.4,13404.9,0
+VATE.US,D,20140213,000000,40.4,40.4,39.999,40.2,4468.6,0
+VATE.US,D,20140214,000000,40.2,40.2,39.9,39.999,1665,0
+VATE.US,D,20140218,000000,39.9,39.9,38.499,39.1,1801.2,0
+VATE.US,D,20140219,000000,38.999,39.499,37.6,37.999,8037.5,0
+VATE.US,D,20140220,000000,37.999,37.999,35.999,36.999,5967.3,0
+VATE.US,D,20140221,000000,37.499,37.499,36.1,37.499,4427.7,0
+VATE.US,D,20140224,000000,37.499,37.7,36.9,36.999,4780.4,0
+VATE.US,D,20140225,000000,36.999,36.999,36.301,36.999,1949.4,0
+VATE.US,D,20140226,000000,36.499,36.999,36.499,36.999,220,0
+VATE.US,D,20140227,000000,36.499,36.999,35.499,36.999,1297.5,0
+VATE.US,D,20140228,000000,36.499,36.999,35.999,36.9,3512.1,0
+VATE.US,D,20140303,000000,36.2,36.7,35.951,36.6,8913.2,0
+VATE.US,D,20140304,000000,35.999,36.6,35.999,36.56,14382.9,0
+VATE.US,D,20140305,000000,36.301,36.301,35.499,35.9,4176.3,0
+VATE.US,D,20140306,000000,35.9,36.999,35.499,36.999,5619,0
+VATE.US,D,20140307,000000,35.499,36.999,35.499,36.9,1508.5,0
+VATE.US,D,20140310,000000,36.9,36.999,35.9,36.999,860,0
+VATE.US,D,20140311,000000,36.999,37.1,36.499,36.999,6369.5,0
+VATE.US,D,20140312,000000,37.499,37.7,36.499,37.7,10607.6,0
+VATE.US,D,20140313,000000,37.499,37.9,37.499,37.801,1515.1,0
+VATE.US,D,20140314,000000,37.801,37.999,37.1,37.9,1660.8,0
+VATE.US,D,20140317,000000,36.999,37.499,36.499,37.499,785.9,0
+VATE.US,D,20140318,000000,36.999,37.079,35.2,36.999,1122,0
+VATE.US,D,20140319,000000,36.999,38.1,36.42,37.499,22226.5,0
+VATE.US,D,20140320,000000,37.999,38.999,37.34,37.499,7380.1,0
+VATE.US,D,20140321,000000,37.801,37.999,36.9,36.9,5563.8,0
+VATE.US,D,20140324,000000,36.999,37.499,36.9,37.4,7553.6,0
+VATE.US,D,20140325,000000,37.499,37.499,37.1,37.4,604.1,0
+VATE.US,D,20140326,000000,37.46,37.499,37.301,37.499,2180,0
+VATE.US,D,20140327,000000,37.499,37.6,37.2,37.6,1589.9,0
+VATE.US,D,20140328,000000,37.6,37.6,37.301,37.499,1699.6,0
+VATE.US,D,20140331,000000,37.301,37.499,36.1,36.499,4934.9,0
+VATE.US,D,20140401,000000,36.1,36.801,35.499,36.801,1414.6,0
+VATE.US,D,20140402,000000,36.801,37.499,36.7,36.999,7299.8,0
+VATE.US,D,20140403,000000,36.999,37.499,36.9,37.2,10793.9,0
+VATE.US,D,20140404,000000,36.999,37.4,36.999,36.999,2032.1,0
+VATE.US,D,20140407,000000,36.499,36.499,36.499,36.499,305,0
+VATE.US,D,20140408,000000,36.499,37.499,35.499,35.6,7587.9,0
+VATE.US,D,20140409,000000,36.499,36.499,35.6,36.499,2175,0
+VATE.US,D,20140410,000000,35.999,35.999,34.999,35.499,6147,0
+VATE.US,D,20140411,000000,35.499,35.499,35.1,35.499,550,0
+VATE.US,D,20140414,000000,35.999,38.499,35.999,37.7,24990,0
+VATE.US,D,20140415,000000,37.999,39.7,37.9,38.4,5439.8,0
+VATE.US,D,20140416,000000,38.6,40.6,38.6,39.6,10050.7,0
+VATE.US,D,20140417,000000,39.801,39.999,37.999,39.499,14387.5,0
+VATE.US,D,20140421,000000,39.499,39.801,39.301,39.4,5902.5,0
+VATE.US,D,20140422,000000,39.499,39.999,39.2,39.6,12792.1,0
+VATE.US,D,20140423,000000,39.9,39.9,39.499,39.9,21268.9,0
+VATE.US,D,20140424,000000,39.2,39.9,39.2,39.9,4670.3,0
+VATE.US,D,20140425,000000,39.499,39.801,38.999,39.7,7178.1,0
+VATE.US,D,20140428,000000,39.7,39.9,39.301,39.6,2395.3,0
+VATE.US,D,20140429,000000,39.4,39.6,39.4,39.499,14052.1,0
+VATE.US,D,20140430,000000,39.499,39.499,39.301,39.301,10163.8,0
+VATE.US,D,20140501,000000,39.499,39.499,38.999,39.2,2420.4,0
+VATE.US,D,20140502,000000,39.2,39.4,38.1,39.301,5306.7,0
+VATE.US,D,20140505,000000,38.999,38.999,38.499,38.999,803.6,0
+VATE.US,D,20140506,000000,38.6,38.801,37.801,37.999,5237.1,0
+VATE.US,D,20140507,000000,37.999,37.999,37.7,37.999,443.1,0
+VATE.US,D,20140508,000000,37.7,37.999,37.4,37.999,637,0
+VATE.US,D,20140509,000000,38.301,38.301,36.999,37.999,2307.4,0
+VATE.US,D,20140512,000000,37.7,37.999,37.2,37.7,2132.6,0
+VATE.US,D,20140513,000000,37.499,39.2,35.999,38.999,28494.9,0
+VATE.US,D,20140514,000000,39.6,39.6,38.999,38.999,5602.2,0
+VATE.US,D,20140515,000000,39.1,39.6,39.1,39.4,10446.2,0
+VATE.US,D,20140516,000000,39.499,39.499,38.4,39.301,13038.2,0
+VATE.US,D,20140519,000000,39.6,39.801,38.801,39.801,18237.4,0
+VATE.US,D,20140520,000000,39.801,39.999,39.499,39.7,10630.9,0
+VATE.US,D,20140521,000000,39.9,40.2,39.499,39.9,37412.6,0
+VATE.US,D,20140522,000000,40.1,40.1,39.499,39.999,21411.4,0
+VATE.US,D,20140523,000000,40.1,40.1,39.7,39.801,12757,0
+VATE.US,D,20140527,000000,40.2,40.2,39.801,40.1,29197.5,0
+VATE.US,D,20140528,000000,40.2,40.801,39.999,40.499,69541.1,0
+VATE.US,D,20140529,000000,40.499,40.6,40.2,40.499,11012.4,0
+VATE.US,D,20140530,000000,40.499,40.7,40.499,40.499,21005,0
+VATE.US,D,20140602,000000,40.6,40.9,40.499,40.801,12490,0
+VATE.US,D,20140603,000000,40.801,40.999,40.1,40.7,7680.5,0
+VATE.US,D,20140604,000000,40.4,40.4,39.999,40.2,3262,0
+VATE.US,D,20140605,000000,40.2,40.499,39.999,40.4,1453.9,0
+VATE.US,D,20140606,000000,40.1,40.499,39.9,40.4,2428.2,0
+VATE.US,D,20140609,000000,40.2,40.499,39.801,39.999,19769.4,0
+VATE.US,D,20140610,000000,39.999,40.801,39.999,40.499,7274.9,0
+VATE.US,D,20140611,000000,40.499,40.499,39.999,40.2,4656.8,0
+VATE.US,D,20140612,000000,40.4,40.499,40.2,40.499,12238.5,0
+VATE.US,D,20140613,000000,40.4,40.499,40.4,40.499,7959.3,0
+VATE.US,D,20140616,000000,40.499,40.6,40.301,40.4,8655.5,0
+VATE.US,D,20140617,000000,40.301,40.499,40.2,40.499,1668.8,0
+VATE.US,D,20140618,000000,40.4,40.4,39.499,40.301,5759.1,0
+VATE.US,D,20140619,000000,40.301,40.301,39.999,40.2,4753.4,0
+VATE.US,D,20140620,000000,39.999,40.301,39.7,40.301,4885.1,0
+VATE.US,D,20140623,000000,40.4,40.7,39.499,39.801,18171.1,0
+VATE.US,D,20140624,000000,39.6,39.6,37.999,38.499,14202.8,0
+VATE.US,D,20140625,000000,38.4,38.499,38.301,38.4,5497.6,0
+VATE.US,D,20140626,000000,38.4,38.499,38.1,38.301,8980.8,0
+VATE.US,D,20140627,000000,37.999,39.801,37.801,39.499,11507.6,0
+VATE.US,D,20140630,000000,39.301,40.301,39.2,39.9,12401.8,0
+VATE.US,D,20140701,000000,39.9,39.9,39.1,39.7,3550.2,0
+VATE.US,D,20140702,000000,39.9,39.999,39.301,39.499,7540,0
+VATE.US,D,20140703,000000,39.499,40.4,39.4,40.4,6677.5,0
+VATE.US,D,20140707,000000,40.499,40.499,39.999,40.2,4680.2,0
+VATE.US,D,20140708,000000,40.2,40.499,39.7,39.999,4633.5,0
+VATE.US,D,20140709,000000,39.999,39.999,39.7,39.999,980.7,0
+VATE.US,D,20140710,000000,39.499,39.999,39.499,39.999,1469.4,0
+VATE.US,D,20140711,000000,39.999,39.999,39.1,39.7,11601.9,0
+VATE.US,D,20140714,000000,39.801,39.801,39.499,39.499,3711.2,0
+VATE.US,D,20140715,000000,39.301,39.7,38.999,39.7,4741.8,0
+VATE.US,D,20140716,000000,39.6,39.6,38.999,39.499,1805.6,0
+VATE.US,D,20140717,000000,39.499,39.801,39.2,39.801,5060,0
+VATE.US,D,20140718,000000,39.801,39.801,39.7,39.801,2483.6,0
+VATE.US,D,20140721,000000,39.7,39.999,39.499,39.9,3215.4,0
+VATE.US,D,20140722,000000,39.9,39.999,39.499,39.499,10376.1,0
+VATE.US,D,20140723,000000,39.499,39.499,39.499,39.499,250,0
+VATE.US,D,20140724,000000,39.499,39.7,38.941,38.999,17263.7,0
+VATE.US,D,20140725,000000,39.499,39.7,38.801,39.7,27486.9,0
+VATE.US,D,20140728,000000,39.7,39.801,39.6,39.7,2367.6,0
+VATE.US,D,20140729,000000,39.999,39.999,39.2,39.47,1905,0
+VATE.US,D,20140730,000000,39.499,39.801,39.4,39.801,3804.2,0
+VATE.US,D,20140731,000000,39.801,39.801,39.2,39.499,4634.4,0
+VATE.US,D,20140801,000000,39.499,39.521,38.999,39.499,3260,0
+VATE.US,D,20140804,000000,39.499,39.499,39.499,39.499,629,0
+VATE.US,D,20140805,000000,39.2,39.499,39.2,39.499,1071.2,0
+VATE.US,D,20140806,000000,39.2,39.7,39.2,39.499,4556.6,0
+VATE.US,D,20140807,000000,39.301,39.801,38.999,39.499,829,0
+VATE.US,D,20140808,000000,39.499,39.499,39.4,39.499,539.2,0
+VATE.US,D,20140811,000000,39.499,39.9,39.499,39.9,409.6,0
+VATE.US,D,20140812,000000,39.499,39.801,39.2,39.499,7942.6,0
+VATE.US,D,20140813,000000,39.499,39.499,39.2,39.301,2550.8,0
+VATE.US,D,20140814,000000,39.46,39.6,39.46,39.6,2290,0
+VATE.US,D,20140815,000000,39.4,39.499,38.999,39.499,14728.8,0
+VATE.US,D,20140818,000000,39.6,39.801,39.301,39.301,7457.9,0
+VATE.US,D,20140819,000000,39.499,39.7,39.301,39.499,2073.3,0
+VATE.US,D,20140820,000000,39.429,39.499,39.429,39.499,70,0
+VATE.US,D,20140821,000000,39.7,39.7,39.441,39.499,8580,0
+VATE.US,D,20140822,000000,39.499,39.499,38.999,39.301,3608.2,0
+VATE.US,D,20140825,000000,39.4,39.6,38.7,39.4,4763,0
+VATE.US,D,20140826,000000,39.301,39.499,39.2,39.4,1400.5,0
+VATE.US,D,20140827,000000,39.2,39.4,38.999,39.4,4965.1,0
+VATE.US,D,20140828,000000,39.26,39.499,39.2,39.301,4940.7,0
+VATE.US,D,20140829,000000,39.7,39.7,38.999,38.999,43381.9,0
+VATE.US,D,20140902,000000,38.999,39.2,38.6,39.1,9735.9,0
+VATE.US,D,20140903,000000,39.7,39.801,39.301,39.6,17408.6,0
+VATE.US,D,20140904,000000,39.499,39.9,39.499,39.801,11617.3,0
+VATE.US,D,20140905,000000,39.9,39.999,39.499,39.801,11994,0
+VATE.US,D,20140908,000000,39.76,40.301,39.499,39.499,16216.2,0
+VATE.US,D,20140909,000000,39.999,39.999,39.7,39.801,4223.5,0
+VATE.US,D,20140910,000000,39.9,40.499,39.7,39.999,6548.3,0
+VATE.US,D,20140911,000000,39.9,39.999,39.7,39.9,2874.4,0
+VATE.US,D,20140912,000000,40.26,40.4,39.6,40.1,6347.8,0
+VATE.US,D,20140915,000000,39.999,40.1,39.6,39.9,8499.5,0
+VATE.US,D,20140916,000000,39.999,40.7,39.999,40.6,10254.9,0
+VATE.US,D,20140917,000000,39.999,44.499,39.999,44.301,26164.9,0
+VATE.US,D,20140918,000000,44.1,44.6,42.6,43.7,13050.8,0
+VATE.US,D,20140919,000000,43.4,44.801,43.4,43.6,13339.5,0
+VATE.US,D,20140922,000000,42.999,44.4,42.999,43.6,3100.9,0
+VATE.US,D,20140923,000000,43.9,45.499,43.9,44.499,24438.1,0
+VATE.US,D,20140924,000000,44.999,44.999,42.499,44.4,15128.6,0
+VATE.US,D,20140925,000000,44.499,45.4,42.999,42.999,11135.9,0
+VATE.US,D,20140926,000000,44.6,44.999,43.801,44.4,12131.3,0
+VATE.US,D,20140929,000000,44.301,45.499,43.999,44.6,10551.8,0
+VATE.US,D,20140930,000000,44.999,45.999,44.34,45.999,19103.2,0
+VATE.US,D,20141001,000000,45.499,45.499,44.1,45.499,12861.3,0
+VATE.US,D,20141002,000000,45.499,51.499,45.2,50.499,47695,0
+VATE.US,D,20141003,000000,50.4,57.001,50.4,55.2,93827.3,0
+VATE.US,D,20141006,000000,56.501,57.501,54.999,55.9,43488.9,0
+VATE.US,D,20141007,000000,57.001,57.001,54.999,54.999,15635.5,0
+VATE.US,D,20141008,000000,55.1,56.001,54.999,55.1,14256.2,0
+VATE.US,D,20141009,000000,54.999,54.999,52.68,53.801,21374.5,0
+VATE.US,D,20141010,000000,53.801,53.801,50.999,53.499,16295.4,0
+VATE.US,D,20141013,000000,52.499,53.499,50.999,51.999,1167.5,0
+VATE.US,D,20141014,000000,50.999,53.499,49.999,51.499,4341,0
+VATE.US,D,20141015,000000,51.1,51.1,49.9,50.999,4945.9,0
+VATE.US,D,20141016,000000,50.999,50.999,50.999,50.999,110.6,0
+VATE.US,D,20141017,000000,50.999,51.499,50.2,50.999,6383.6,0
+VATE.US,D,20141020,000000,51.499,53.499,51.499,53.4,2790.1,0
+VATE.US,D,20141021,000000,53.4,53.499,52.499,53.499,2026.2,0
+VATE.US,D,20141022,000000,53.499,53.499,52.499,53.499,414.6,0
+VATE.US,D,20141023,000000,53.499,53.7,52.999,53.499,8527.6,0
+VATE.US,D,20141024,000000,53.499,54.499,53.499,54.499,6945.5,0
+VATE.US,D,20141027,000000,54.499,54.499,52.999,54.499,5078.8,0
+VATE.US,D,20141028,000000,53.999,53.999,50.999,53.999,2832,0
+VATE.US,D,20141029,000000,53.801,53.999,52.499,53.999,1735,0
+VATE.US,D,20141030,000000,52.999,54.2,52.999,53.999,4142.3,0
+VATE.US,D,20141031,000000,52.999,53.999,51.1,52.999,11452.4,0
+VATE.US,D,20141103,000000,52.999,55.499,52.1,55.3,27619.1,0
+VATE.US,D,20141104,000000,55.3,55.3,54.499,55.3,22489.9,0
+VATE.US,D,20141105,000000,55.499,56.3,55.4,56.001,12251.8,0
+VATE.US,D,20141106,000000,55.9,58.001,55.3,56.4,15006.9,0
+VATE.US,D,20141107,000000,56.48,57.3,56.4,57.001,13579.7,0
+VATE.US,D,20141110,000000,57.6,62.501,57.001,62.001,10533.7,0
+VATE.US,D,20141111,000000,62.001,63.501,61.001,63.501,8840.6,0
+VATE.US,D,20141112,000000,63.001,65.001,59.001,64.9,35780.2,0
+VATE.US,D,20141113,000000,64.9,68.501,64.9,68.001,4503.5,0
+VATE.US,D,20141114,000000,68.4,70.001,67.501,68.001,17036.2,0
+VATE.US,D,20141117,000000,65.1,69.501,62.1,68.4,10398.6,0
+VATE.US,D,20141118,000000,68.4,69.4,67.501,69.001,4077.2,0
+VATE.US,D,20141119,000000,69.4,71.281,68.001,71.001,2499.7,0
+VATE.US,D,20141120,000000,71.6,72.001,68.501,70.501,4091.4,0
+VATE.US,D,20141121,000000,70.6,71.501,70.199,71.3,4927.6,0
+VATE.US,D,20141124,000000,70.9,74.9,70.3,74.9,11845.8,0
+VATE.US,D,20141125,000000,74.9,80.5,74.759,80.5,23331.7,0
+VATE.US,D,20141126,000000,80.5,83.5,80.5,82,5949.4,0
+VATE.US,D,20141128,000000,81.5,81.5,76.001,80,3219.4,0
+VATE.US,D,20141201,000000,80,80,72.501,75.199,6019.1,0
+VATE.US,D,20141202,000000,77.9,79.899,75.699,77.001,3366.6,0
+VATE.US,D,20141203,000000,77.001,78.5,76.501,78.1,1983.8,0
+VATE.US,D,20141204,000000,78.4,80,78.199,79.74,4061.7,0
+VATE.US,D,20141205,000000,80.5,80.5,77.699,79.899,937.5,0
+VATE.US,D,20141208,000000,80,80,78,79.201,4053.5,0
+VATE.US,D,20141209,000000,77.699,78.9,77.501,78.5,3436.2,0
+VATE.US,D,20141210,000000,78.6,78.6,77.3,77.921,4811.7,0
+VATE.US,D,20141211,000000,78.8,78.8,77.001,77.1,4274,0
+VATE.US,D,20141212,000000,77.1,77.501,75.001,75.501,4890.6,0
+VATE.US,D,20141215,000000,75.501,77.4,72.001,72.001,7541.3,0
+VATE.US,D,20141216,000000,72.001,72.501,69.95,71.4,4354.2,0
+VATE.US,D,20141217,000000,73.3,74.501,72.501,74.501,1577.3,0
+VATE.US,D,20141218,000000,75.501,77.001,65.1,73.9,3371.6,0
+VATE.US,D,20141219,000000,73.501,75.001,71.1,75.001,2602.3,0
+VATE.US,D,20141222,000000,75.001,76.001,73.001,76.001,1946.1,0
+VATE.US,D,20141223,000000,76.001,77.501,75.001,77.001,2402.9,0
+VATE.US,D,20141224,000000,78.5,82.5,78.5,82.16,10245.7,0
+VATE.US,D,20141226,000000,82,83.399,81.6,83,4738.6,0
+VATE.US,D,20141229,000000,83.3,84,80,81,5952.6,0
+VATE.US,D,20141230,000000,83.5,84,81.5,84,4858.9,0
+VATE.US,D,20141231,000000,85,85,83.1,84.3,3502.1,0
+VATE.US,D,20150102,000000,84.1,84.5,82.1,83.1,2872.6,0
+VATE.US,D,20150105,000000,83.399,83.399,79.201,80,3341.9,0
+VATE.US,D,20150106,000000,81.5,83.701,80.5,82.5,23147.4,0
+VATE.US,D,20150107,000000,83,83.5,81.1,82,1758.3,0
+VATE.US,D,20150108,000000,82.5,83.5,80,80,283,0
+VATE.US,D,20150109,000000,83.201,85.5,82.899,84,3847.4,0
+VATE.US,D,20150112,000000,83.5,83.5,80.1,81.899,4636.5,0
+VATE.US,D,20150113,000000,81.899,81.899,80,81,2768,0
+VATE.US,D,20150114,000000,81,83.5,80.5,81.8,12856.4,0
+VATE.US,D,20150115,000000,82,82.201,80,80.8,3834.2,0
+VATE.US,D,20150116,000000,80.399,80.899,79.399,79.701,6532.2,0
+VATE.US,D,20150120,000000,79.201,80.701,79.201,80.201,5017.5,0
+VATE.US,D,20150121,000000,80,80.201,77.001,77.4,4145.7,0
+VATE.US,D,20150122,000000,77.4,78.199,76.001,77.001,6095.2,0
+VATE.US,D,20150123,000000,78,78.3,77.501,78,3265.9,0
+VATE.US,D,20150126,000000,78.3,79.8,77.501,79.8,2994.7,0
+VATE.US,D,20150127,000000,80,80,76.8,78.3,6228.3,0
+VATE.US,D,20150128,000000,77.8,77.9,76.199,76.8,2130.2,0
+VATE.US,D,20150129,000000,76.4,79.5,74.9,78.5,9975.6,0
+VATE.US,D,20150130,000000,77.501,78,73.9,74.6,4925,0
+VATE.US,D,20150202,000000,74.4,76.001,72.6,74.199,2547.7,0
+VATE.US,D,20150203,000000,76.501,77.199,74.501,75.3,7091.2,0
+VATE.US,D,20150204,000000,76.4,76.4,72.001,73.6,6488.6,0
+VATE.US,D,20150205,000000,74.4,75.1,73.001,75.1,4299.5,0
+VATE.US,D,20150206,000000,75.501,76.501,73.8,75.001,5919.3,0
+VATE.US,D,20150209,000000,75.1,75.699,71.699,73.8,4937.8,0
+VATE.US,D,20150210,000000,73.6,74.8,71.001,72.501,5084.4,0
+VATE.US,D,20150211,000000,73.1,73.1,71.001,71.3,3453.4,0
+VATE.US,D,20150212,000000,72.6,74.9,70.4,74.8,4206.4,0
+VATE.US,D,20150213,000000,74.9,75.001,73.1,74.8,2820.5,0
+VATE.US,D,20150217,000000,75.001,75.8,73.8,75.4,2667.2,0
+VATE.US,D,20150218,000000,75.001,75.001,74.501,75.001,580,0
+VATE.US,D,20150219,000000,75.001,77.001,74.9,75.001,2694.7,0
+VATE.US,D,20150220,000000,75.001,75.001,73.6,73.6,2036.5,0
+VATE.US,D,20150223,000000,74.8,75.9,74.8,75.501,1407.7,0
+VATE.US,D,20150224,000000,75.001,75.001,73.501,74.8,3531.1,0
+VATE.US,D,20150225,000000,74.6,76.6,74.199,75.501,2984.6,0
+VATE.US,D,20150226,000000,75.9,76.001,73.501,75.3,3861.1,0
+VATE.US,D,20150227,000000,74.9,77.001,74.9,76.4,2205.8,0
+VATE.US,D,20150302,000000,76.1,82.5,76.001,81,8680,0
+VATE.US,D,20150303,000000,80.8,80.8,78,80.1,5070,0
+VATE.US,D,20150304,000000,79.5,79.701,77.001,79.701,6970,0
+VATE.US,D,20150305,000000,79.6,82.5,79.3,82,5930,0
+VATE.US,D,20150306,000000,81,82,80.701,82,3210,0
+VATE.US,D,20150309,000000,82,85.399,81.5,83.5,12530,0
+VATE.US,D,20150310,000000,83.5,83.5,81.3,81.6,7900,0
+VATE.US,D,20150311,000000,82,86.5,82,86.399,7030,0
+VATE.US,D,20150312,000000,86.8,90.8,86.399,90,6330,0
+VATE.US,D,20150313,000000,91.1,93.899,90.1,91.399,6840,0
+VATE.US,D,20150316,000000,91.6,92.5,90.1,92,8620,0
+VATE.US,D,20150317,000000,92.8,102.2,92.1,99.5,16930,0
+VATE.US,D,20150318,000000,95,101.2,94.5,100,20000,0
+VATE.US,D,20150319,000000,100,105.9,99.9,102.7,22710,0
+VATE.US,D,20150320,000000,106.1,107.9,101.3,103.4,55950,0
+VATE.US,D,20150323,000000,104.1,109.8,103.7,107,19350,0
+VATE.US,D,20150324,000000,109.9,111,106.1,111,22730,0
+VATE.US,D,20150325,000000,112.5,120,111.2,119.9,29830,0
+VATE.US,D,20150326,000000,120,132.8,120,130.9,31750,0
+VATE.US,D,20150327,000000,130.9,130.9,108.8,119.3,41570,0
+VATE.US,D,20150330,000000,120,122.5,112.8,113.5,16390,0
+VATE.US,D,20150331,000000,113.7,113.9,107.1,109.5,22904.3,0
+VATE.US,D,20150401,000000,109.5,110,106.7,109.2,10610,0
+VATE.US,D,20150402,000000,109.5,111,107.2,110.1,16780,0
+VATE.US,D,20150406,000000,108,109,102.1,103.5,18370,0
+VATE.US,D,20150407,000000,103.7,104.1,98,98.9,15952.6,0
+VATE.US,D,20150408,000000,98.8,98.8,89.399,90.6,29430,0
+VATE.US,D,20150409,000000,91.201,94.701,84.3,92.8,23270.5,0
+VATE.US,D,20150410,000000,92.399,100.9,92.399,98.2,17540,0
+VATE.US,D,20150413,000000,98.4,99.6,94.5,98.1,6730,0
+VATE.US,D,20150414,000000,106.4,114.7,100,113.5,35830,0
+VATE.US,D,20150415,000000,114.8,117.9,110.8,112.6,11316.7,0
+VATE.US,D,20150416,000000,111.9,113,106.2,111.9,20058.3,0
+VATE.US,D,20150417,000000,111.9,112.3,108.5,111,7220,0
+VATE.US,D,20150420,000000,110.1,111.8,107.8,111.5,3509.1,0
+VATE.US,D,20150421,000000,112.5,112.5,110.6,111.2,3129.6,0
+VATE.US,D,20150422,000000,110.6,111.5,109.3,111.5,4822.8,0
+VATE.US,D,20150423,000000,111.8,112.1,110.8,112,3330,0
+VATE.US,D,20150424,000000,111.5,111.5,110.4,111.5,5964.9,0
+VATE.US,D,20150427,000000,110,111.9,110,110.9,5700,0
+VATE.US,D,20150428,000000,110,111.5,107.4,111.2,8288.6,0
+VATE.US,D,20150429,000000,110.8,111.5,109.3,111.2,4210,0
+VATE.US,D,20150430,000000,110.9,111.5,109.1,110.6,3470,0
+VATE.US,D,20150501,000000,111.4,111.5,108.8,110,3040,0
+VATE.US,D,20150504,000000,110.7,116.2,110,110.3,4000,0
+VATE.US,D,20150505,000000,110.7,111.5,108.9,111,4210,0
+VATE.US,D,20150506,000000,111.2,111.5,109.2,109.7,8373.3,0
+VATE.US,D,20150507,000000,110,111.3,105.5,109.5,12587.9,0
+VATE.US,D,20150508,000000,110.1,110.8,109.3,109.5,2440,0
+VATE.US,D,20150511,000000,111,116.2,110,111.3,4890,0
+VATE.US,D,20150512,000000,110.5,110.5,105.8,108.7,18966.4,0
+VATE.US,D,20150513,000000,109,111.5,108.6,109,6978.2,0
+VATE.US,D,20150514,000000,110,114.4,108.1,108.1,16180,0
+VATE.US,D,20150515,000000,109,113.9,109,111.8,8742.2,0
+VATE.US,D,20150518,000000,112.9,112.9,110.4,111.5,7296.5,0
+VATE.US,D,20150519,000000,112.4,112.8,111.4,112.1,5662.6,0
+VATE.US,D,20150520,000000,112.2,112.5,111.2,112,9077.2,0
+VATE.US,D,20150521,000000,111.9,125,111.8,116,21660,0
+VATE.US,D,20150522,000000,115.5,116.4,111.6,113.3,6090,0
+VATE.US,D,20150526,000000,112.5,117.9,112.5,115.7,7012.5,0
+VATE.US,D,20150527,000000,115.7,116,113.1,113.4,7260,0
+VATE.US,D,20150528,000000,114.1,118.9,110.5,113.1,8739,0
+VATE.US,D,20150529,000000,114,115,111.5,111.7,3470,0
+VATE.US,D,20150601,000000,112.1,114,109.9,110,3973,0
+VATE.US,D,20150602,000000,111.7,115.8,110.7,115.4,5944.9,0
+VATE.US,D,20150603,000000,115.5,117.2,114.1,116.6,3770,0
+VATE.US,D,20150604,000000,116.3,117.3,110.2,114.7,5340,0
+VATE.US,D,20150605,000000,114,115.4,113,114.4,9480,0
+VATE.US,D,20150608,000000,115,115.2,110,110,6230,0
+VATE.US,D,20150609,000000,110.1,112.9,107.5,110.5,9073,0
+VATE.US,D,20150610,000000,111.4,111.9,110.5,111.6,4460.1,0
+VATE.US,D,20150611,000000,111.3,112.1,105.7,110.4,11259.9,0
+VATE.US,D,20150612,000000,110.8,111.5,107.8,109.5,11760,0
+VATE.US,D,20150615,000000,109.4,110.3,105.9,109.1,7640,0
+VATE.US,D,20150616,000000,109.5,114.4,108.5,112.5,24910,0
+VATE.US,D,20150617,000000,111.4,113.4,105.1,109.5,50780,0
+VATE.US,D,20150618,000000,109.8,110.8,100,104.5,38190,0
+VATE.US,D,20150619,000000,105,106,99.2,101,22730,0
+VATE.US,D,20150622,000000,101.8,103.8,96.1,100.5,10910,0
+VATE.US,D,20150623,000000,99.7,101.5,98.7,100,18578.3,0
+VATE.US,D,20150624,000000,101,101.5,96.2,97.5,12460,0
+VATE.US,D,20150625,000000,96.5,96.7,93.5,94.6,31200,0
+VATE.US,D,20150626,000000,94.5,95.5,83,90,177310,0
+VATE.US,D,20150629,000000,90,91.5,81.6,83.3,43230,0
+VATE.US,D,20150630,000000,83.701,91.1,83.399,89.5,31645.5,0
+VATE.US,D,20150701,000000,89.701,89.701,83.6,85,12290,0
+VATE.US,D,20150702,000000,85.201,85.6,82.6,82.899,17920,0
+VATE.US,D,20150706,000000,83.5,83.5,78.199,81,26880,0
+VATE.US,D,20150707,000000,80.899,80.899,75.3,79.1,23740,0
+VATE.US,D,20150708,000000,78.6,81.899,77.6,79.201,19910,0
+VATE.US,D,20150709,000000,80.3,82.5,79.6,79.6,18110,0
+VATE.US,D,20150710,000000,80,81.701,79,81.6,11540,0
+VATE.US,D,20150713,000000,81.399,82.899,80.1,81.201,18080,0
+VATE.US,D,20150714,000000,81,83.5,80.1,82.8,12545.4,0
+VATE.US,D,20150715,000000,82.6,84,82.1,83,16542.2,0
+VATE.US,D,20150716,000000,83.1,83.899,82,82.399,12590,0
+VATE.US,D,20150717,000000,82.3,83.1,80,81.701,19450,0
+VATE.US,D,20150720,000000,81.6,81.6,80.1,80.6,11870,0
+VATE.US,D,20150721,000000,80.899,82.899,80.1,80.5,14780,0
+VATE.US,D,20150722,000000,80.3,80.399,76.1,78.199,17100,0
+VATE.US,D,20150723,000000,77.501,77.9,74.3,75.4,11430,0
+VATE.US,D,20150724,000000,74.199,75.1,68.9,69.199,23720,0
+VATE.US,D,20150727,000000,69.1,69.4,64.1,67.501,42900,0
+VATE.US,D,20150728,000000,68.199,69.9,63.199,69.501,35480,0
+VATE.US,D,20150729,000000,69.501,72.001,66.001,70.699,25060,0
+VATE.US,D,20150730,000000,70.9,72.4,68.8,71.6,20270,0
+VATE.US,D,20150731,000000,71.9,78,70.3,78,60010,0
+VATE.US,D,20150803,000000,79.6,81.6,77.001,78.3,30187.1,0
+VATE.US,D,20150804,000000,79.201,79.201,76.199,76.8,22090,0
+VATE.US,D,20150805,000000,78,81,76.8,77.4,18850,0
+VATE.US,D,20150806,000000,77.8,78.3,71.6,72.501,26702.6,0
+VATE.US,D,20150807,000000,72.6,72.9,67.501,68.8,25980,0
+VATE.US,D,20150810,000000,70.3,72.501,68.1,72.3,19540,0
+VATE.US,D,20150811,000000,74.4,78,69.1,69.699,33369.3,0
+VATE.US,D,20150812,000000,69.4,71.001,65.001,69.4,21390,0
+VATE.US,D,20150813,000000,70.001,70.3,67.001,67.4,14260,0
+VATE.US,D,20150814,000000,67.3,71.001,66.3,70.6,15380,0
+VATE.US,D,20150817,000000,71.1,72.4,68.501,72.199,15470,0
+VATE.US,D,20150818,000000,72.001,72.001,69.501,69.8,6670,0
+VATE.US,D,20150819,000000,69.4,69.4,66.001,67.501,15020,0
+VATE.US,D,20150820,000000,66.6,66.9,59.699,60.4,15720,0
+VATE.US,D,20150821,000000,59.1,67.1,58.001,65.501,17240,0
+VATE.US,D,20150824,000000,62.3,68.199,51.999,66.001,37770.6,0
+VATE.US,D,20150825,000000,69.001,71.001,66.699,68.501,17280,0
+VATE.US,D,20150826,000000,70.001,70.001,63.9,67.699,23750,0
+VATE.US,D,20150827,000000,68.001,68.001,62.6,63.3,14310,0
+VATE.US,D,20150828,000000,63.199,73.001,61.6,72.9,26260,0
+VATE.US,D,20150831,000000,73.9,75.699,70.1,75.4,23240,0
+VATE.US,D,20150901,000000,74.9,75.001,72.3,73.001,10710,0
+VATE.US,D,20150902,000000,74.3,75.199,72.3,74.001,10710,0
+VATE.US,D,20150903,000000,75.3,77.4,72.6,73.501,17280,0
+VATE.US,D,20150904,000000,73.001,74.8,71.3,72.199,7770,0
+VATE.US,D,20150908,000000,74.699,75.6,71.6,75.3,9990,0
+VATE.US,D,20150909,000000,77.001,77.001,73.199,75.001,8510,0
+VATE.US,D,20150910,000000,74.9,76.6,73.9,75.6,7863.2,0
+VATE.US,D,20150911,000000,75.001,76.199,73.8,75.501,4160,0
+VATE.US,D,20150914,000000,75.501,76.001,74.001,75.199,5640,0
+VATE.US,D,20150915,000000,75.1,76.8,74.501,76.501,8370,0
+VATE.US,D,20150916,000000,77.001,78.5,75.199,78.199,8640,0
+VATE.US,D,20150917,000000,78.3,81.6,78.199,79.8,21522.6,0
+VATE.US,D,20150918,000000,78.4,83.1,78.4,82.8,21340,0
+VATE.US,D,20150921,000000,84.5,87,78,80.701,23230,0
+VATE.US,D,20150922,000000,80,80.899,77.501,79.5,12620,0
+VATE.US,D,20150923,000000,80,81.201,79,79.1,4995.6,0
+VATE.US,D,20150924,000000,79,80.5,76.4,80.399,10225.1,0
+VATE.US,D,20150925,000000,81.1,82,75.001,75.4,10400,0
+VATE.US,D,20150928,000000,75.4,75.4,68.001,69.4,29797.5,0
+VATE.US,D,20150929,000000,69.4,71.1,66.501,67.199,11930,0
+VATE.US,D,20150930,000000,67.501,71.001,67.501,70.1,9500,0
+VATE.US,D,20151001,000000,71.001,72.1,68.1,69.8,6330,0
+VATE.US,D,20151002,000000,69.4,71.199,68.001,71.1,5400,0
+VATE.US,D,20151005,000000,72.199,76.9,72.199,75.9,6294.9,0
+VATE.US,D,20151006,000000,75.1,78.9,72.6,75.699,14430,0
+VATE.US,D,20151007,000000,75.9,78.6,75.3,77.8,9344.2,0
+VATE.US,D,20151008,000000,78.701,80.6,76.3,80.3,5800,0
+VATE.US,D,20151009,000000,80.8,80.899,74.501,75.9,20440,0
+VATE.US,D,20151012,000000,78.9,80.1,76.501,79.5,15034.9,0
+VATE.US,D,20151013,000000,79,80.1,75.699,75.8,9660,0
+VATE.US,D,20151014,000000,76.001,78.701,73.501,75.199,7690,0
+VATE.US,D,20151015,000000,75.4,77.4,75.001,76.699,66680,0
+VATE.US,D,20151016,000000,77.001,77.199,74.8,76.6,14840,0
+VATE.US,D,20151019,000000,76.6,77.199,74.501,75.4,13415.7,0
+VATE.US,D,20151020,000000,75.9,76.1,74.9,75.9,6460,0
+VATE.US,D,20151021,000000,76.699,77.699,74.4,74.699,11270,0
+VATE.US,D,20151022,000000,79.701,79.701,74.699,75.199,6490,0
+VATE.US,D,20151023,000000,75.3,76.3,74.4,75.4,8910,0
+VATE.US,D,20151026,000000,75.1,75.699,74.4,74.6,27780,0
+VATE.US,D,20151027,000000,74.4,75.4,74.001,74.3,21410,0
+VATE.US,D,20151028,000000,73.699,76.699,73.699,76.1,9640,0
+VATE.US,D,20151029,000000,75.9,76.9,74.4,75.6,51150,0
+VATE.US,D,20151030,000000,75.699,75.9,70.4,75.6,15860,0
+VATE.US,D,20151102,000000,75.199,76.501,72.8,73.3,12939.2,0
+VATE.US,D,20151103,000000,72.501,77.199,72.501,76.001,11668.1,0
+VATE.US,D,20151104,000000,71.6,73.6,70.3,72.501,114844.8,0
+VATE.US,D,20151105,000000,72.501,73.001,71.001,72.001,10390,0
+VATE.US,D,20151106,000000,71.3,72.1,71.001,71.699,19150,0
+VATE.US,D,20151109,000000,71.501,72.199,71.001,71.3,17847.4,0
+VATE.US,D,20151110,000000,71.199,71.6,70.4,71.001,12540,0
+VATE.US,D,20151111,000000,70.6,71.001,69.199,69.699,23860,0
+VATE.US,D,20151112,000000,69.199,69.8,67.001,69.199,26020,0
+VATE.US,D,20151113,000000,68.6,69.4,64.199,64.501,27470,0
+VATE.US,D,20151116,000000,65.1,66.8,62.1,65.4,23870,0
+VATE.US,D,20151117,000000,65.699,66.199,60.199,62.001,16650,0
+VATE.US,D,20151118,000000,61.9,63.3,60.001,62.9,10550,0
+VATE.US,D,20151119,000000,62.001,63.001,60.001,60.699,17640,0
+VATE.US,D,20151120,000000,60.4,62.001,58.501,59.6,51650,0
+VATE.US,D,20151123,000000,59.501,63.4,58.501,62.501,13680,0
+VATE.US,D,20151124,000000,62.501,63.4,61.4,61.699,17870,0
+VATE.US,D,20151125,000000,61.699,63.199,61.1,62.501,6090,0
+VATE.US,D,20151127,000000,62.4,63.501,62.4,63.3,3480,0
+VATE.US,D,20151130,000000,63.501,63.501,60.6,62.6,10350,0
+VATE.US,D,20151201,000000,62.9,63.4,61.501,62.199,7559,0
+VATE.US,D,20151202,000000,62.001,62.001,60.6,60.9,6708.1,0
+VATE.US,D,20151203,000000,60.8,61.6,58.9,59.4,9051.2,0
+VATE.US,D,20151204,000000,59.699,62.501,58.501,60.6,15370,0
+VATE.US,D,20151207,000000,59.1,59.9,57.001,57.1,13920,0
+VATE.US,D,20151208,000000,56.2,56.3,54.499,54.499,11528.9,0
+VATE.US,D,20151209,000000,54.1,56.4,53.999,54.999,10070,0
+VATE.US,D,20151210,000000,54.999,55.7,54.499,54.9,5450,0
+VATE.US,D,20151211,000000,53.999,59.9,53.999,56.9,30270,0
+VATE.US,D,20151214,000000,57.3,58.1,54.6,54.7,20483.6,0
+VATE.US,D,20151215,000000,55.2,55.499,50.9,51.301,22150,0
+VATE.US,D,20151216,000000,51.7,53.999,51.301,53.1,12180,0
+VATE.US,D,20151217,000000,53.1,54.801,52.301,52.499,12500,0
+VATE.US,D,20151218,000000,53.7,53.7,50.499,50.999,74080,0
+VATE.US,D,20151221,000000,51.999,52.6,50.999,51.301,16680,0
+VATE.US,D,20151222,000000,51.301,52.499,50.6,51.499,12480,0
+VATE.US,D,20151223,000000,51.9,54.4,51.6,53.4,8470,0
+VATE.US,D,20151224,000000,53.7,55.499,52.801,53.4,12160.5,0
+VATE.US,D,20151228,000000,51.4,53.6,50.6,51.2,10175.7,0
+VATE.US,D,20151229,000000,51.801,52.999,51.301,52.499,11070.7,0
+VATE.US,D,20151230,000000,52.4,54.1,51.7,53.7,12074.1,0
+VATE.US,D,20151231,000000,51.9,54.301,51.499,52.9,18907,0
+VATE.US,D,20160104,000000,52.499,52.9,47.999,51.1,13390.5,0
+VATE.US,D,20160105,000000,51.999,52.1,49.6,50.499,17652.1,0
+VATE.US,D,20160106,000000,49.999,51.4,47.499,47.9,15905.8,0
+VATE.US,D,20160107,000000,46.4,47.4,44.7,44.9,31227.5,0
+VATE.US,D,20160108,000000,45.999,47.301,41.9,42.801,34042.8,0
+VATE.US,D,20160111,000000,43.1,44.854,43.1,44.1,17813.1,0
+VATE.US,D,20160112,000000,44.999,46.301,42.1,43.499,13269.1,0
+VATE.US,D,20160113,000000,43.6,44.4,38.499,38.801,18994.8,0
+VATE.US,D,20160114,000000,38.9,39.4,34,34.9,125444.8,0
+VATE.US,D,20160115,000000,35.1,37.801,34.2,37.7,54511.7,0
+VATE.US,D,20160119,000000,38.801,38.9,36.301,37.4,34380,0
+VATE.US,D,20160120,000000,36.9,38.1,34.951,37.7,33676.1,0
+VATE.US,D,20160121,000000,37.7,37.7,36.1,36.499,21387.3,0
+VATE.US,D,20160122,000000,37.499,39.2,36.7,38.499,73547.8,0
+VATE.US,D,20160125,000000,38.4,38.6,37.499,37.6,21683.3,0
+VATE.US,D,20160126,000000,37.9,37.999,36.9,36.999,18832.7,0
+VATE.US,D,20160127,000000,36.9,36.9,34.9,35.1,24016.1,0
+VATE.US,D,20160128,000000,35.4,35.6,33.5,34.2,24832.4,0
+VATE.US,D,20160129,000000,34.301,37.999,33.5,37.999,34409.8,0
+VATE.US,D,20160201,000000,37.801,37.801,35.6,36.499,7746.6,0
+VATE.US,D,20160202,000000,36.1,36.4,34,34.7,13771.3,0
+VATE.US,D,20160203,000000,34.801,35.6,33.299,34.499,14220.5,0
+VATE.US,D,20160204,000000,34.499,37.951,34.499,37.4,13110.8,0
+VATE.US,D,20160205,000000,37.4,37.4,34.9,34.9,17633.3,0
+VATE.US,D,20160208,000000,34.499,35.4,33.6,34.4,66734.6,0
+VATE.US,D,20160209,000000,33.1,36.1,33.1,34.9,20185.1,0
+VATE.US,D,20160210,000000,34.801,36.499,34.499,34.9,5917,0
+VATE.US,D,20160211,000000,34.1,35.9,34.1,35.301,12705.1,0
+VATE.US,D,20160212,000000,36.2,37.801,35.301,37.1,15285,0
+VATE.US,D,20160216,000000,37.7,38.6,36.9,38.2,12035.6,0
+VATE.US,D,20160217,000000,38.4,40.801,38.4,39.999,21998.8,0
+VATE.US,D,20160218,000000,39.999,40.7,37.999,39.999,9385.2,0
+VATE.US,D,20160219,000000,39.999,39.999,38.35,38.499,7410.4,0
+VATE.US,D,20160222,000000,38.7,39.999,38.1,38.2,11514.9,0
+VATE.US,D,20160223,000000,38.1,38.1,36.4,36.4,5926.2,0
+VATE.US,D,20160224,000000,35.999,38.801,34.999,38.6,9928.3,0
+VATE.US,D,20160225,000000,38.6,40.301,38.1,39.999,10223.8,0
+VATE.US,D,20160226,000000,40.499,40.499,39.499,39.801,22194.5,0
+VATE.US,D,20160229,000000,39.7,40.499,39.6,39.801,12436.7,0
+VATE.US,D,20160301,000000,39.801,40.499,38.801,39.1,19535.2,0
+VATE.US,D,20160302,000000,39.1,39.999,39.1,39.301,17864.2,0
+VATE.US,D,20160303,000000,39.1,39.999,37.499,39.801,15323.6,0
+VATE.US,D,20160304,000000,39.7,40.801,39.301,39.499,24415.4,0
+VATE.US,D,20160307,000000,39.6,40.1,37.499,39.2,31309.2,0
+VATE.US,D,20160308,000000,38.999,39.4,37.499,38.6,14969.6,0
+VATE.US,D,20160309,000000,39.1,39.1,37.999,38.499,8672.1,0
+VATE.US,D,20160310,000000,38.6,39.499,36.7,38.301,13122.8,0
+VATE.US,D,20160311,000000,37.801,38.999,37.801,38.7,13339.2,0
+VATE.US,D,20160314,000000,38.301,39.999,38.1,38.4,12630.7,0
+VATE.US,D,20160315,000000,37.999,39.27,36.801,37.7,11605.4,0
+VATE.US,D,20160316,000000,38.499,40.2,37.801,37.999,32406.8,0
+VATE.US,D,20160317,000000,37.999,39.2,37.499,37.999,22290,0
+VATE.US,D,20160318,000000,38.7,39.1,37.301,37.499,20644.1,0
+VATE.US,D,20160321,000000,37.499,38.499,37.301,37.301,5758.3,0
+VATE.US,D,20160322,000000,37.2,38.499,36.999,37.2,7348.1,0
+VATE.US,D,20160323,000000,36.7,37.4,34,34.2,50173,0
+VATE.US,D,20160324,000000,34.1,35.499,33.801,34.801,7414.2,0
+VATE.US,D,20160328,000000,34.999,35.999,33.801,34.499,12542.9,0
+VATE.US,D,20160329,000000,34.271,35.999,32.5,35.499,73848.5,0
+VATE.US,D,20160330,000000,35.4,37.6,34.999,36.999,84572.2,0
+VATE.US,D,20160331,000000,37.1,38.999,37.1,38.2,38804,0
+VATE.US,D,20160401,000000,37.499,37.84,35.7,35.801,19853.9,0
+VATE.US,D,20160404,000000,35.9,35.999,34.4,34.999,12795.4,0
+VATE.US,D,20160405,000000,34.801,35.2,32.9,33.4,36328.4,0
+VATE.US,D,20160406,000000,33,35.801,33,34.999,20302.4,0
+VATE.US,D,20160407,000000,34.499,34.799,33.205,33.7,13233.4,0
+VATE.US,D,20160408,000000,33.5,34.301,33,34,11763.1,0
+VATE.US,D,20160411,000000,34.301,35.9,33.5,34.1,19138.3,0
+VATE.US,D,20160412,000000,33.7,35.499,33.4,34.999,29529.2,0
+VATE.US,D,20160413,000000,35.1,35.9,34.7,35.499,17258.1,0
+VATE.US,D,20160414,000000,36.1,36.801,35.2,35.499,9109.3,0
+VATE.US,D,20160415,000000,35.2,38.6,35.2,38.301,20861.6,0
+VATE.US,D,20160418,000000,38.4,38.9,37.499,37.801,20250.6,0
+VATE.US,D,20160419,000000,37.999,37.999,36.1,36.999,6762.3,0
+VATE.US,D,20160420,000000,36.499,37.499,36.1,37.2,6381,0
+VATE.US,D,20160421,000000,37.499,39.1,37.1,38.9,19141.4,0
+VATE.US,D,20160422,000000,38.499,39.999,38.499,39.999,17326.6,0
+VATE.US,D,20160425,000000,39.499,40.1,37.951,38.301,11412,0
+VATE.US,D,20160426,000000,38.301,40.301,38.301,39.999,14092.5,0
+VATE.US,D,20160427,000000,39.7,40.499,39.4,39.999,5983.2,0
+VATE.US,D,20160428,000000,39.999,40.499,39.301,39.4,14735.6,0
+VATE.US,D,20160429,000000,39.398,40.301,38.1,38.6,6368.9,0
+VATE.US,D,20160502,000000,41.499,41.499,39.499,39.9,69224.3,0
+VATE.US,D,20160503,000000,39.999,40.999,38.1,40.499,61216.8,0
+VATE.US,D,20160504,000000,41.7,43.999,40.6,42.499,63266.4,0
+VATE.US,D,20160505,000000,42.999,42.999,39.999,40.301,26369.9,0
+VATE.US,D,20160506,000000,39.999,42.7,39.1,42.4,26107,0
+VATE.US,D,20160509,000000,42.999,42.999,41.499,42.301,17028.7,0
+VATE.US,D,20160510,000000,42.801,45.2,41.75,43.999,35868.2,0
+VATE.US,D,20160511,000000,44.2,44.2,41.6,41.7,18902.9,0
+VATE.US,D,20160512,000000,41.7,42.25,40.4,40.801,21011.7,0
+VATE.US,D,20160513,000000,41.301,41.301,40.1,41.1,16696.6,0
+VATE.US,D,20160516,000000,41.1,41.6,40.4,40.6,22383.6,0
+VATE.US,D,20160517,000000,39.999,40.4,39.801,39.9,22229.7,0
+VATE.US,D,20160518,000000,39.999,42.7,39.999,40.499,35923.1,0
+VATE.US,D,20160519,000000,40.801,41.6,39.9,40.999,20859.6,0
+VATE.US,D,20160520,000000,41.499,42.499,40.301,41.7,16019.5,0
+VATE.US,D,20160523,000000,40.999,42.301,40.9,41.4,6681.1,0
+VATE.US,D,20160524,000000,41.6,42.7,41.28,41.999,14746,0
+VATE.US,D,20160525,000000,41.7,43.1,41.7,42.499,10001.3,0
+VATE.US,D,20160526,000000,42.9,42.999,41.1,42.2,21490.9,0
+VATE.US,D,20160527,000000,41.999,46.999,41.801,46.7,27215.3,0
+VATE.US,D,20160531,000000,47.499,48.071,44.2,44.9,67776.8,0
+VATE.US,D,20160601,000000,44.6,44.9,43.4,44.6,45297,0
+VATE.US,D,20160602,000000,44.2,44.9,43.801,43.999,14530.8,0
+VATE.US,D,20160603,000000,43.7,44.6,42.6,42.6,32434.7,0
+VATE.US,D,20160606,000000,42.6,44.1,42.6,43.7,17383.2,0
+VATE.US,D,20160607,000000,43.7,44.4,42.9,43.9,16200.5,0
+VATE.US,D,20160608,000000,44.1,45.789,43.301,44.301,122478.7,0
+VATE.US,D,20160609,000000,44.1,45.301,42.825,43.4,11041.5,0
+VATE.US,D,20160610,000000,42.6,43.7,41.801,42.499,20165.4,0
+VATE.US,D,20160613,000000,42.2,42.2,40.9,40.9,14654.6,0
+VATE.US,D,20160614,000000,40.4,41.2,39.9,40.999,28783.6,0
+VATE.US,D,20160615,000000,41.301,42.301,40.9,41.1,27685.3,0
+VATE.US,D,20160616,000000,40.9,41.2,39.9,41.2,12942.4,0
+VATE.US,D,20160617,000000,41.7,41.7,40.2,40.4,16280.1,0
+VATE.US,D,20160620,000000,41.2,42.301,40.999,41.4,6923.2,0
+VATE.US,D,20160621,000000,43.7,43.7,42.499,43.2,17793.8,0
+VATE.US,D,20160622,000000,43.7,44.599,42.801,42.801,19953.6,0
+VATE.US,D,20160623,000000,43.6,45.089,43.4,44.7,12565.1,0
+VATE.US,D,20160624,000000,41.999,43.4,41.7,42.801,119553.9,0
+VATE.US,D,20160627,000000,41.6,41.6,39.499,39.999,26799.4,0
+VATE.US,D,20160628,000000,40.1,41.2,40.1,40.301,14046,0
+VATE.US,D,20160629,000000,40.999,42.4,40.1,42.4,20629.6,0
+VATE.US,D,20160630,000000,41.6,43.451,41.6,42.999,21728,0
+VATE.US,D,20160701,000000,43.4,43.441,42.301,42.801,11800.7,0
+VATE.US,D,20160705,000000,42.4,42.4,41.2,41.4,5626.4,0
+VATE.US,D,20160706,000000,41.2,41.499,40.6,40.801,7441.1,0
+VATE.US,D,20160707,000000,40.6,41.801,40.6,41.6,8713.5,0
+VATE.US,D,20160708,000000,41.6,43.801,41.6,42.999,34560,0
+VATE.US,D,20160711,000000,43.7,45.4,42.6,44.499,38217.4,0
+VATE.US,D,20160712,000000,44.2,46.7,43.1,44.801,44501.1,0
+VATE.US,D,20160713,000000,45.301,45.4,43.2,44.1,29419,0
+VATE.US,D,20160714,000000,44.499,45.4,42.999,44.2,53457.8,0
+VATE.US,D,20160715,000000,44.801,46.95,44.1,45.9,72919.7,0
+VATE.US,D,20160718,000000,46.499,46.6,45.6,45.7,36304.4,0
+VATE.US,D,20160719,000000,45.7,47.4,45.45,45.499,88507.1,0
+VATE.US,D,20160720,000000,45.999,49.499,45.2,48.999,91778.2,0
+VATE.US,D,20160721,000000,49.6,52.1,47.6,47.801,98661.3,0
+VATE.US,D,20160722,000000,47.999,49.151,46.801,47.7,49453.8,0
+VATE.US,D,20160725,000000,47.9,48.9,47.2,47.301,19691.2,0
+VATE.US,D,20160726,000000,47.2,48.999,46.4,47.2,39242.1,0
+VATE.US,D,20160727,000000,46.999,47.4,45.6,46.1,34268.2,0
+VATE.US,D,20160728,000000,46.499,47.4,45.7,46.301,33777.7,0
+VATE.US,D,20160729,000000,46.499,46.9,44.999,45.999,16640,0
+VATE.US,D,20160801,000000,46.1,46.1,44.499,44.9,37029.5,0
+VATE.US,D,20160802,000000,44.499,45.2,42.999,43.2,32227,0
+VATE.US,D,20160803,000000,42.6,43.9,42.6,43.1,15919.5,0
+VATE.US,D,20160804,000000,42.6,44.1,42.6,43.2,16769.9,0
+VATE.US,D,20160805,000000,43.6,44.2,43.1,43.4,14543.4,0
+VATE.US,D,20160808,000000,43.7,44.9,42.999,43.4,53239.1,0
+VATE.US,D,20160809,000000,43.2,44.2,42.499,42.999,20904.6,0
+VATE.US,D,20160810,000000,46.9,46.9,42.999,43.999,61712,0
+VATE.US,D,20160811,000000,44.9,44.9,41.999,42.999,56680.2,0
+VATE.US,D,20160812,000000,43.1,44.69,42.7,43.801,47772.2,0
+VATE.US,D,20160815,000000,43.2,45.6,43.2,45.499,27657.3,0
+VATE.US,D,20160816,000000,44.999,45.801,43.801,43.999,26184.9,0
+VATE.US,D,20160817,000000,43.6,44.999,43.6,44.999,25778.9,0
+VATE.US,D,20160818,000000,44.6,47.7,44.499,47.7,37885.7,0
+VATE.US,D,20160819,000000,47.2,47.801,44.801,45.999,41365,0
+VATE.US,D,20160822,000000,45.6,47.2,45.2,47.2,15181.8,0
+VATE.US,D,20160823,000000,47.1,48.499,46.582,48.2,28960.9,0
+VATE.US,D,20160824,000000,48.301,48.801,46.4,46.9,21101.4,0
+VATE.US,D,20160825,000000,46.4,47.4,45.999,46.999,25245.1,0
+VATE.US,D,20160826,000000,46.6,48.7,46.2,48.6,25158.7,0
+VATE.US,D,20160829,000000,48.301,50.1,47.999,48.6,35498.5,0
+VATE.US,D,20160830,000000,48.2,49.4,48.1,48.4,22520.5,0
+VATE.US,D,20160831,000000,47.9,48.6,46.999,47.9,22971,0
+VATE.US,D,20160901,000000,48.1,48.499,46.1,46.7,30577.6,0
+VATE.US,D,20160902,000000,46.9,47.98,44.999,45.801,38326.9,0
+VATE.US,D,20160906,000000,45.9,47.349,45.4,47.1,19748.6,0
+VATE.US,D,20160907,000000,46.999,47.499,46.2,46.999,11923.6,0
+VATE.US,D,20160908,000000,47.2,47.301,46.1,46.7,12595,0
+VATE.US,D,20160909,000000,46.4,46.7,45.1,45.1,21454.9,0
+VATE.US,D,20160912,000000,44.999,46.499,44.7,46.2,27419.7,0
+VATE.US,D,20160913,000000,45.499,46.2,44.301,45.301,13926.6,0
+VATE.US,D,20160914,000000,45.889,46.499,44.6,45.1,14578.8,0
+VATE.US,D,20160915,000000,45.801,45.801,44.499,45.499,6593.5,0
+VATE.US,D,20160916,000000,45.499,46.1,44.301,45.6,32907.5,0
+VATE.US,D,20160919,000000,46.1,47.4,45.9,46.999,11355.9,0
+VATE.US,D,20160920,000000,47.499,47.54,46.301,46.6,6389,0
+VATE.US,D,20160921,000000,46.999,47.6,46.4,47.301,5862.6,0
+VATE.US,D,20160922,000000,48.4,49.7,47.499,49.6,20050.3,0
+VATE.US,D,20160923,000000,49.999,52.6,49.2,51.1,37725.1,0
+VATE.US,D,20160926,000000,50.801,50.801,49.499,49.9,15960.9,0
+VATE.US,D,20160927,000000,49.801,50.499,49.4,50.2,14489.9,0
+VATE.US,D,20160928,000000,50.499,50.499,49.7,49.9,9335.7,0
+VATE.US,D,20160929,000000,50.2,50.499,47.7,49.499,51841.4,0
+VATE.US,D,20160930,000000,49.499,54.9,48.6,54.499,160135.7,0
+VATE.US,D,20161003,000000,54.489,57.8,54.489,56.4,57489.3,0
+VATE.US,D,20161004,000000,57.4,59.3,56.501,57.3,82921.7,0
+VATE.US,D,20161005,000000,57.699,59.4,57.001,58.501,33476.2,0
+VATE.US,D,20161006,000000,58.9,59.1,56.6,57.199,25522.4,0
+VATE.US,D,20161007,000000,58.001,58.9,56.849,57.001,22609.7,0
+VATE.US,D,20161010,000000,57.8,58.6,57.501,58.3,16404.7,0
+VATE.US,D,20161011,000000,58.501,58.9,54.999,55.8,26215.6,0
+VATE.US,D,20161012,000000,54.999,56.1,54.301,55.2,16134.6,0
+VATE.US,D,20161013,000000,55.8,55.8,52.6,53.2,33289,0
+VATE.US,D,20161014,000000,53.7,54.9,51.499,51.6,41147.6,0
+VATE.US,D,20161017,000000,52.9,52.9,50.801,51.301,37505.2,0
+VATE.US,D,20161018,000000,51.999,53.9,50.999,51.1,35568.4,0
+VATE.US,D,20161019,000000,50.6,52.2,49.4,49.499,46831.7,0
+VATE.US,D,20161020,000000,49.499,50.999,46.999,48.7,61451.7,0
+VATE.US,D,20161021,000000,47.999,48.7,46.1,46.4,48821.1,0
+VATE.US,D,20161024,000000,46.6,48.2,45.999,46.6,26974.1,0
+VATE.US,D,20161025,000000,46.6,46.6,43.999,44.9,198761.7,0
+VATE.US,D,20161026,000000,44.999,45.999,43.7,43.9,26817.4,0
+VATE.US,D,20161027,000000,43.9,44.1,41.9,42.4,50312.2,0
+VATE.US,D,20161028,000000,43.4,43.499,40.4,40.9,51139.6,0
+VATE.US,D,20161031,000000,43.301,43.301,38.9,39.801,83642.9,0
+VATE.US,D,20161101,000000,40.7,40.999,37.999,39.1,116314.5,0
+VATE.US,D,20161102,000000,38.999,42.1,38.999,39.4,47284.8,0
+VATE.US,D,20161103,000000,39.999,40.301,38.499,38.9,64802.5,0
+VATE.US,D,20161104,000000,39.2,39.999,38.801,38.999,27706.5,0
+VATE.US,D,20161107,000000,39.499,39.6,38.499,39.2,39291.9,0
+VATE.US,D,20161108,000000,39.2,39.2,38.301,38.6,19874,0
+VATE.US,D,20161109,000000,38.499,41.499,38.1,41.2,45501.2,0
+VATE.US,D,20161110,000000,42.999,44.7,40.801,41.9,41167.7,0
+VATE.US,D,20161111,000000,43.301,45.4,42.2,45.4,59159.3,0
+VATE.US,D,20161114,000000,46.4,46.4,44.713,45.801,44187.3,0
+VATE.US,D,20161115,000000,45.6,46.7,45.1,46.301,26076,0
+VATE.US,D,20161116,000000,47.999,48.499,44.9,45.301,29924.7,0
+VATE.US,D,20161117,000000,46.1,46.801,45.4,45.999,45380.5,0
+VATE.US,D,20161118,000000,45.301,46.301,44.801,45.499,25412.4,0
+VATE.US,D,20161121,000000,45.999,46.301,44.999,45.7,14497.1,0
+VATE.US,D,20161122,000000,46.2,47.301,45.4,47.301,20731.2,0
+VATE.US,D,20161123,000000,46.9,48.2,46.2,47.999,37655.7,0
+VATE.US,D,20161125,000000,49.1,49.1,47.651,47.801,9453.7,0
+VATE.US,D,20161128,000000,47.999,48.151,47.1,47.6,12977.9,0
+VATE.US,D,20161129,000000,47.999,48.2,47.301,47.6,13405.8,0
+VATE.US,D,20161130,000000,47.7,48.499,46.999,47.6,23776.6,0
+VATE.US,D,20161201,000000,47.1,48.1,46.999,47.9,15991,0
+VATE.US,D,20161202,000000,46.801,48.301,46.6,48.1,16672.9,0
+VATE.US,D,20161205,000000,51.9,51.9,47.7,49.301,21097.8,0
+VATE.US,D,20161206,000000,49.7,50.999,48.95,50.801,27739.7,0
+VATE.US,D,20161207,000000,50.2,52.2,50.2,51.6,23029.3,0
+VATE.US,D,20161208,000000,51.999,52.499,51.1,52.4,26306.1,0
+VATE.US,D,20161209,000000,52.499,54.2,52.25,53.801,23023.2,0
+VATE.US,D,20161212,000000,53.801,54.9,53.2,54.1,18677.9,0
+VATE.US,D,20161213,000000,54.1,54.6,52.999,53.1,14396.3,0
+VATE.US,D,20161214,000000,52.301,53.325,51.2,51.999,19173.3,0
+VATE.US,D,20161215,000000,51.801,52.9,51.2,51.7,18594.8,0
+VATE.US,D,20161216,000000,52.2,52.4,50.999,50.999,41238.7,0
+VATE.US,D,20161219,000000,50.499,51.999,50.301,50.9,26645.5,0
+VATE.US,D,20161220,000000,51.4,52.301,51.301,52.301,12778.5,0
+VATE.US,D,20161221,000000,52.999,57.25,52.9,56.6,30802.9,0
+VATE.US,D,20161222,000000,56.6,56.9,54.999,56.7,20347.3,0
+VATE.US,D,20161223,000000,56.4,58.9,56.4,58.9,29535.7,0
+VATE.US,D,20161227,000000,58.699,60.501,58.305,59.501,25361.8,0
+VATE.US,D,20161228,000000,59.501,60.001,57.9,59.9,12798.3,0
+VATE.US,D,20161229,000000,60.001,60.699,59.199,59.699,13829.4,0
+VATE.US,D,20161230,000000,59.501,60.098,59.001,59.3,13784.3,0
+VATE.US,D,20170103,000000,63.9,64.199,61.698,63.699,52972.1,0
+VATE.US,D,20170104,000000,64.9,67.501,62.9,67.1,52889.8,0
+VATE.US,D,20170105,000000,66,67.4,64,67,37730.9,0
+VATE.US,D,20170106,000000,66.1,67,64.91,66.8,23731.2,0
+VATE.US,D,20170109,000000,67.3,69,66.3,67.4,28215.3,0
+VATE.US,D,20170110,000000,69,69,66,67.5,30508.6,0
+VATE.US,D,20170111,000000,66.9,69.8,66.6,69,21479.8,0
+VATE.US,D,20170112,000000,68.4,69.117,66.8,67.4,32354.5,0
+VATE.US,D,20170113,000000,66.9,68.7,66.9,67.9,16053.8,0
+VATE.US,D,20170117,000000,68.3,68.7,66.485,67.6,15620.9,0
+VATE.US,D,20170118,000000,67.7,68.5,67.4,67.9,10173.3,0
+VATE.US,D,20170119,000000,68,68.6,64.305,65.4,37687.6,0
+VATE.US,D,20170120,000000,65.3,66.8,65.2,65.7,10460.9,0
+VATE.US,D,20170123,000000,65.1,66.9,64,65.5,23738.7,0
+VATE.US,D,20170124,000000,64.9,72.7,64.8,69.7,46444.5,0
+VATE.US,D,20170125,000000,70,71,69,69.6,24612.3,0
+VATE.US,D,20170126,000000,67.6,71,62.5,70.7,29304.7,0
+VATE.US,D,20170127,000000,70.9,71,68,68.4,23023.3,0
+VATE.US,D,20170130,000000,68.2,68.4,66,67.3,11361.5,0
+VATE.US,D,20170131,000000,67.3,67.8,66.05,66.5,20723.7,0
+VATE.US,D,20170201,000000,66.8,68.6,65.6,66.7,8966.4,0
+VATE.US,D,20170202,000000,67.1,67.2,65.3,65.5,11484.9,0
+VATE.US,D,20170203,000000,66.2,66.9,65.5,65.9,6555.6,0
+VATE.US,D,20170206,000000,65.9,66.689,65,66,13355.1,0
+VATE.US,D,20170207,000000,66.1,66.4,62.5,63.3,28092.3,0
+VATE.US,D,20170208,000000,63.4,65.1,62,63.8,20872.3,0
+VATE.US,D,20170209,000000,63.5,64.2,62.1,63,21883.2,0
+VATE.US,D,20170210,000000,63.4,63.7,61.7,62.5,27156.8,0
+VATE.US,D,20170213,000000,62.1,64.2,62,64.1,22854.7,0
+VATE.US,D,20170214,000000,64.3,64.6,62.5,63,12742.7,0
+VATE.US,D,20170215,000000,62.5,63.1,61.8,62.8,7491.2,0
+VATE.US,D,20170216,000000,63,63,61.6,62.5,9321.3,0
+VATE.US,D,20170217,000000,63.1,63.1,60.7,62.9,14277.6,0
+VATE.US,D,20170221,000000,62.6,62.9,57.8,60.3,23884.9,0
+VATE.US,D,20170222,000000,60.4,60.8,57.9,59.2,22640.6,0
+VATE.US,D,20170223,000000,59,59,53.7,54.9,60297.6,0
+VATE.US,D,20170224,000000,54.7,56.5,54,56.3,24676.3,0
+VATE.US,D,20170227,000000,56.5,58.1,56.414,56.8,13172.2,0
+VATE.US,D,20170228,000000,56.2,57,54.7,55,23013.8,0
+VATE.US,D,20170301,000000,56.1,57.1,55.6,56.7,16679.1,0
+VATE.US,D,20170302,000000,56.2,59.2,56.15,56.2,17644.1,0
+VATE.US,D,20170303,000000,56.4,57.2,55,55.8,9306.9,0
+VATE.US,D,20170306,000000,56,56,53.6,54.1,13551.1,0
+VATE.US,D,20170307,000000,54.3,55,53.5,54,10627.1,0
+VATE.US,D,20170308,000000,54.3,54.9,54,54.3,17962.1,0
+VATE.US,D,20170309,000000,54.9,59.7,54.9,55.2,35647.6,0
+VATE.US,D,20170310,000000,55.6,56.4,54.8,55,18852.3,0
+VATE.US,D,20170313,000000,54.9,57.4,54.9,57,28299.4,0
+VATE.US,D,20170314,000000,56.6,58.5,55.5,57.4,26855.2,0
+VATE.US,D,20170315,000000,57.7,59.6,57.4,58.2,26798.6,0
+VATE.US,D,20170316,000000,58.4,59.7,57.7,58.5,17864.5,0
+VATE.US,D,20170317,000000,58.5,58.8,56.8,58.4,32355.6,0
+VATE.US,D,20170320,000000,58,61,57.3,59.1,25329,0
+VATE.US,D,20170321,000000,59.8,60.9,57.3,57.5,38795,0
+VATE.US,D,20170322,000000,57.5,58.8,56.5,57.1,38424.8,0
+VATE.US,D,20170323,000000,57,60,56.6,59.1,37097.3,0
+VATE.US,D,20170324,000000,59.1,60.5,58.575,59.8,28245.3,0
+VATE.US,D,20170327,000000,58.8,59.9,58.5,59.5,30051,0
+VATE.US,D,20170328,000000,59.2,61,59.1,60.9,23639.5,0
+VATE.US,D,20170329,000000,60.5,62.3,60.5,60.7,24038.3,0
+VATE.US,D,20170330,000000,60.6,62.3,59.7,60.8,26058.7,0
+VATE.US,D,20170331,000000,61,62.3,60.1,62,15438.8,0
+VATE.US,D,20170403,000000,61.6,62.5,60.2,61,33436.9,0
+VATE.US,D,20170404,000000,61.1,63.8,60.3,62.1,39176.2,0
+VATE.US,D,20170405,000000,62.4,63.7,59.5,59.6,29173.1,0
+VATE.US,D,20170406,000000,59.7,62,59,61.3,21016.5,0
+VATE.US,D,20170407,000000,61.5,63.1,60.8,62.5,22991.4,0
+VATE.US,D,20170410,000000,62.8,63.4,61.5,61.8,28874.5,0
+VATE.US,D,20170411,000000,62.2,62.8,59.7,62.4,25370.1,0
+VATE.US,D,20170412,000000,62.1,63.5,61,62.8,18697.6,0
+VATE.US,D,20170413,000000,62.4,62.9,60.8,62.1,20223.4,0
+VATE.US,D,20170417,000000,62.2,63.3,60.7,61.4,24983.8,0
+VATE.US,D,20170418,000000,61.2,61.5,59.7,61.1,13226.8,0
+VATE.US,D,20170419,000000,61.4,62.1,59.7,59.8,19442.6,0
+VATE.US,D,20170420,000000,60,61,59,59.7,29752.7,0
+VATE.US,D,20170421,000000,59.5,60.171,58.8,59.2,11878.7,0
+VATE.US,D,20170424,000000,59.4,59.6,57.8,58.4,26961.3,0
+VATE.US,D,20170425,000000,58.5,59.7,57.8,57.9,18600.4,0
+VATE.US,D,20170426,000000,57.5,59.6,57.5,59.2,21017.7,0
+VATE.US,D,20170427,000000,59.5,60.3,59,60.2,23570.1,0
+VATE.US,D,20170428,000000,60.7,60.7,58,58.4,8921.2,0
+VATE.US,D,20170501,000000,58.8,58.9,57.3,57.7,18873.2,0
+VATE.US,D,20170502,000000,57.6,57.8,56,56.4,17737.4,0
+VATE.US,D,20170503,000000,56.6,57.7,56,56.3,21898.8,0
+VATE.US,D,20170504,000000,56.1,56.4,54.5,54.8,32362.9,0
+VATE.US,D,20170505,000000,55.2,55.9,53.9,54.8,26018.3,0
+VATE.US,D,20170508,000000,54.8,55.3,54.2,54.6,15947.3,0
+VATE.US,D,20170509,000000,54.6,55,53.8,54.5,28452.9,0
+VATE.US,D,20170510,000000,54.6,55.8,53.699,54.6,13190.8,0
+VATE.US,D,20170511,000000,55,56.75,55,56.4,25202.7,0
+VATE.US,D,20170512,000000,56.1,57.6,56.082,56.7,20288.9,0
+VATE.US,D,20170515,000000,56.8,57.6,55,55.4,14848,0
+VATE.US,D,20170516,000000,55.7,56,54.5,55.1,20369,0
+VATE.US,D,20170517,000000,55,55,50.6,50.6,31135.2,0
+VATE.US,D,20170518,000000,51,52.5,50.7,52,28116.6,0
+VATE.US,D,20170519,000000,52,55.299,52,54.9,41532,0
+VATE.US,D,20170522,000000,55,55.2,53,54,14810.7,0
+VATE.US,D,20170523,000000,54.2,54.2,53,53.9,14507.8,0
+VATE.US,D,20170524,000000,53.9,54.2,53.3,53.7,12325.3,0
+VATE.US,D,20170525,000000,54.1,54.8,53.8,54.5,14248.6,0
+VATE.US,D,20170526,000000,54.3,54.3,53.5,53.8,14172.1,0
+VATE.US,D,20170530,000000,53.6,54.368,52.5,53.1,25601.8,0
+VATE.US,D,20170531,000000,53.2,53.5,52.2,53,16956.4,0
+VATE.US,D,20170601,000000,52.9,55.4,51.95,55.2,50288,0
+VATE.US,D,20170602,000000,55.5,60.4,55.2,59,32927.3,0
+VATE.US,D,20170605,000000,59.1,59.1,56.6,58.1,23552.5,0
+VATE.US,D,20170606,000000,57.8,58.5,56.9,58.1,11328.4,0
+VATE.US,D,20170607,000000,58,58.652,56.2,56.6,12136.4,0
+VATE.US,D,20170608,000000,56.6,58.5,56.1,58.2,18864.2,0
+VATE.US,D,20170609,000000,58.4,59.6,57.4,57.8,30243.1,0
+VATE.US,D,20170612,000000,57.9,59.4,57.5,57.6,12866.2,0
+VATE.US,D,20170613,000000,57.6,60.554,57,59.8,27165.3,0
+VATE.US,D,20170614,000000,59.8,60.3,56.6,57,16776.3,0
+VATE.US,D,20170615,000000,56.8,57.3,56.6,56.8,13473.1,0
+VATE.US,D,20170616,000000,56.2,58.6,56.2,58.1,20020.3,0
+VATE.US,D,20170619,000000,58.2,58.3,57.2,57.3,7268.9,0
+VATE.US,D,20170620,000000,57,57.3,55.9,56.3,9386.9,0
+VATE.US,D,20170621,000000,56.3,57.6,55.4,55.4,8417.6,0
+VATE.US,D,20170622,000000,55.4,56.7,55.4,55.6,4647.9,0
+VATE.US,D,20170623,000000,55.6,56,55.1,55.7,118138.2,0
+VATE.US,D,20170626,000000,55.5,58,55.4,57.9,16976.8,0
+VATE.US,D,20170627,000000,57.9,58.9,57.6,58.2,11242.5,0
+VATE.US,D,20170628,000000,58.8,59.6,58.3,58.7,13757.2,0
+VATE.US,D,20170629,000000,58.8,59,56.5,59,13700.1,0
+VATE.US,D,20170630,000000,59.2,59.2,58.4,58.8,7453.2,0
+VATE.US,D,20170703,000000,58.6,59.7,58,59.6,7259.9,0
+VATE.US,D,20170705,000000,59.4,59.4,58,58.3,9837.8,0
+VATE.US,D,20170706,000000,57.7,58.9,57.15,58.8,12733.1,0
+VATE.US,D,20170707,000000,58.9,60.6,58.6,60.6,12032.5,0
+VATE.US,D,20170710,000000,60.3,61.8,59.6,60.9,12162,0
+VATE.US,D,20170711,000000,60.8,62,60,61.4,13624.2,0
+VATE.US,D,20170712,000000,61.6,62.35,60.6,61.3,12541.1,0
+VATE.US,D,20170713,000000,61.3,61.4,59.7,60,11855,0
+VATE.US,D,20170714,000000,59.9,62.6,59.9,62.2,16263.3,0
+VATE.US,D,20170717,000000,61.9,62.8,61.6,62.5,13326,0
+VATE.US,D,20170718,000000,62.5,62.9,61.9,62.8,25646.3,0
+VATE.US,D,20170719,000000,62.7,64.2,62.45,64.2,17870.9,0
+VATE.US,D,20170720,000000,64.1,65,62.4,62.7,14734.8,0
+VATE.US,D,20170721,000000,63.4,63.4,61.3,62,16374.5,0
+VATE.US,D,20170724,000000,62.1,62.1,61.2,61.7,10830.3,0
+VATE.US,D,20170725,000000,62.2,62.9,62.1,62.1,10415.3,0
+VATE.US,D,20170726,000000,62.1,62.25,60.7,60.9,12945.8,0
+VATE.US,D,20170727,000000,61,61.63,60,61.1,16056.3,0
+VATE.US,D,20170728,000000,61,61.8,60.1,60.3,6676.5,0
+VATE.US,D,20170731,000000,60.2,60.7,59.13,60.1,8953.5,0
+VATE.US,D,20170801,000000,60.5,60.8,59.1,60.5,8533.4,0
+VATE.US,D,20170802,000000,60.6,60.6,58.9,59.5,7676.8,0
+VATE.US,D,20170803,000000,59.9,59.9,59.2,59.5,17352.6,0
+VATE.US,D,20170804,000000,59.8,60.1,59.19,59.6,5459.9,0
+VATE.US,D,20170807,000000,59.5,60.1,58.8,58.8,8816,0
+VATE.US,D,20170808,000000,58.6,60.5,58.299,59.8,14718.6,0
+VATE.US,D,20170809,000000,59.5,59.5,58.6,58.8,9588.3,0
+VATE.US,D,20170810,000000,58.6,58.6,46.1,52.4,152889.7,0
+VATE.US,D,20170811,000000,52.9,53.3,49.001,50.3,54479.3,0
+VATE.US,D,20170814,000000,50.8,52,49,49.1,36412.1,0
+VATE.US,D,20170815,000000,49.2,49.5,44.8,46.6,88419.6,0
+VATE.US,D,20170816,000000,47.1,47.95,45.15,46.8,61858.3,0
+VATE.US,D,20170817,000000,46.5,50,44.5,45.1,69837.3,0
+VATE.US,D,20170818,000000,45,45.401,44.199,44.5,47633.4,0
+VATE.US,D,20170821,000000,44.4,45.5,43.1,43.5,43388.2,0
+VATE.US,D,20170822,000000,43.5,45.4,43.2,45.2,26825,0
+VATE.US,D,20170823,000000,44.6,45.4,44,44.2,24667.6,0
+VATE.US,D,20170824,000000,44.4,46,43.6,45.9,30479.4,0
+VATE.US,D,20170825,000000,45.7,46,44,45.2,32856.7,0
+VATE.US,D,20170828,000000,45.4,45.65,45,45.4,15696.1,0
+VATE.US,D,20170829,000000,45,46.7,45,46.3,16551.4,0
+VATE.US,D,20170830,000000,46.1,47.3,45.4,46.7,16515,0
+VATE.US,D,20170831,000000,47,47,45.4,45.6,22922.6,0
+VATE.US,D,20170901,000000,45.7,45.8,43,44.8,42384.4,0
+VATE.US,D,20170905,000000,44.8,45.7,44.3,45.1,17230.7,0
+VATE.US,D,20170906,000000,45.3,45.6,44,44.7,14979.2,0
+VATE.US,D,20170907,000000,44.8,46.7,44.6,45.1,23487.3,0
+VATE.US,D,20170908,000000,45,45.3,43.99,44.1,21000.9,0
+VATE.US,D,20170911,000000,44.5,45.6,43.9,45.3,11500.7,0
+VATE.US,D,20170912,000000,45.4,49.2,45.1,48.5,22606.3,0
+VATE.US,D,20170913,000000,48.1,50.3,47.6,48.9,27141.4,0
+VATE.US,D,20170914,000000,48.7,51.1,47.7,49,29757,0
+VATE.US,D,20170915,000000,48.9,51.1,48.799,49.8,28544,0
+VATE.US,D,20170918,000000,49.8,51.4,48.6,50.6,22258.6,0
+VATE.US,D,20170919,000000,50.6,50.6,50,50.3,11068.7,0
+VATE.US,D,20170920,000000,50.4,50.4,49.6,49.9,25395.7,0
+VATE.US,D,20170921,000000,50.1,52.1,49.2,50.9,21041.1,0
+VATE.US,D,20170922,000000,50.8,50.8,49.4,50.7,24163.7,0
+VATE.US,D,20170925,000000,50.5,51.5,50.2,50.8,18996.9,0
+VATE.US,D,20170926,000000,51,51.9,49.9,50.8,21928.8,0
+VATE.US,D,20170927,000000,50.9,54,50.1,53.6,17035.9,0
+VATE.US,D,20170928,000000,53.3,54.3,52.9,53.7,17164.5,0
+VATE.US,D,20170929,000000,53.4,54,52.7,52.8,11127.4,0
+VATE.US,D,20171002,000000,53.1,53.1,52,53,17550,0
+VATE.US,D,20171003,000000,53,53.5,52.58,53.2,13777.6,0
+VATE.US,D,20171004,000000,53.5,54,51.6,51.7,13810.6,0
+VATE.US,D,20171005,000000,51.7,51.9,50.5,50.8,9945.1,0
+VATE.US,D,20171006,000000,50.4,51.1,49.7,49.9,6510.5,0
+VATE.US,D,20171009,000000,50.2,51.3,49.06,50.1,12491.9,0
+VATE.US,D,20171010,000000,50.3,50.8,49.7,50.6,9417.5,0
+VATE.US,D,20171011,000000,50.3,51.3,49.9,50.2,16544.9,0
+VATE.US,D,20171012,000000,49.4,53,49.4,52.6,13973.6,0
+VATE.US,D,20171013,000000,52.4,52.7,50.7,51.1,20564.7,0
+VATE.US,D,20171016,000000,51.1,53.4,50.9,53.2,20963.9,0
+VATE.US,D,20171017,000000,53,53.6,51.7,52.3,14836.9,0
+VATE.US,D,20171018,000000,52.7,53.3,51.8,52.6,10869.8,0
+VATE.US,D,20171019,000000,52.2,53,51.5,52.2,7405.8,0
+VATE.US,D,20171020,000000,52.9,54.4,52.4,54.3,10043.4,0
+VATE.US,D,20171023,000000,54.4,55.5,52.2,52.2,10967.7,0
+VATE.US,D,20171024,000000,52.4,53.2,51.2,51.9,12683.1,0
+VATE.US,D,20171025,000000,51.4,52.2,50.5,52,10152.9,0
+VATE.US,D,20171026,000000,52.1,53,52.1,52.9,10356.2,0
+VATE.US,D,20171027,000000,52.9,55.7,52.9,54.9,14588.9,0
+VATE.US,D,20171030,000000,55,55.5,53.1,53.6,8351.4,0
+VATE.US,D,20171031,000000,53.8,54.6,53.1,54.3,10435.7,0
+VATE.US,D,20171101,000000,54.6,55,52.4,52.9,12261.6,0
+VATE.US,D,20171102,000000,53.2,53.3,52.1,52.4,10562,0
+VATE.US,D,20171103,000000,52.3,52.3,50.7,52.2,9911.9,0
+VATE.US,D,20171106,000000,52,53,52,52,15667.7,0
+VATE.US,D,20171107,000000,52,54.9,52,52.2,22292.1,0
+VATE.US,D,20171108,000000,52,53.9,52,53.2,23236.2,0
+VATE.US,D,20171109,000000,52,54.2,50.517,51,25786.8,0
+VATE.US,D,20171110,000000,50.3,50.9,49.5,50.4,14995.5,0
+VATE.US,D,20171113,000000,50.1,50.8,49.4,50.2,21131.8,0
+VATE.US,D,20171114,000000,49.8,50.6,48.7,49.6,19260.7,0
+VATE.US,D,20171115,000000,49.5,50,47.8,48.2,22649.1,0
+VATE.US,D,20171116,000000,48.5,51.2,48.2,49.5,20392.3,0
+VATE.US,D,20171117,000000,49,52.5,49,52.2,22002.1,0
+VATE.US,D,20171120,000000,52.2,53.3,52,52.7,13294.4,0
+VATE.US,D,20171121,000000,52.9,55.5,52.8,55,15535.3,0
+VATE.US,D,20171122,000000,55,56.9,54.5,55,12435.1,0
+VATE.US,D,20171124,000000,55.1,56,53.5,54.2,6724.8,0
+VATE.US,D,20171127,000000,54.2,55.6,53.1,54.4,12735.8,0
+VATE.US,D,20171128,000000,54.8,55.7,54,54.3,11693.6,0
+VATE.US,D,20171129,000000,54.9,56.2,53.9,54.3,17623.4,0
+VATE.US,D,20171130,000000,56,56.3,54.1,54.6,33180.1,0
+VATE.US,D,20171201,000000,54.8,56.4,52.5,56.3,16816.6,0
+VATE.US,D,20171204,000000,57,58.1,53.8,54.5,21403.1,0
+VATE.US,D,20171205,000000,54.5,55.5,52.9,53,26267.1,0
+VATE.US,D,20171206,000000,53,54.2,52.2,54.1,17915.3,0
+VATE.US,D,20171207,000000,54,56.2,53.3,53.5,16974.6,0
+VATE.US,D,20171208,000000,53.9,55.7,53.6,53.9,9623.8,0
+VATE.US,D,20171211,000000,53.9,56.4,53.9,55.8,8750.5,0
+VATE.US,D,20171212,000000,56.2,58.1,56.1,56.7,15486.5,0
+VATE.US,D,20171213,000000,56.8,59,56.8,58,12140,0
+VATE.US,D,20171214,000000,58.1,59,56.6,57.5,12183.1,0
+VATE.US,D,20171215,000000,57.8,60.8,57.8,59.6,31935.2,0
+VATE.US,D,20171218,000000,60.1,61.2,57.9,58.1,14905.7,0
+VATE.US,D,20171219,000000,58.1,59.4,57.8,58.6,11163.1,0
+VATE.US,D,20171220,000000,58.8,60.7,58.8,59.8,10020.4,0
+VATE.US,D,20171221,000000,60,60.6,59.95,60.1,9843.4,0
+VATE.US,D,20171222,000000,60,60.7,59.5,59.8,12224.1,0
+VATE.US,D,20171226,000000,59.9,60.8,58.8,59,8057.5,0
+VATE.US,D,20171227,000000,59.5,60,57.2,57.3,10043.3,0
+VATE.US,D,20171228,000000,57.5,59.6,56.816,59.3,16997.6,0
+VATE.US,D,20171229,000000,59.5,60.2,58.899,59.5,12835.2,0
+VATE.US,D,20180102,000000,60,60.9,59.9,60.5,7580.7,0
+VATE.US,D,20180103,000000,60.5,60.8,57.6,58.3,14520.1,0
+VATE.US,D,20180104,000000,58.6,60.4,58.1,60.1,11897.2,0
+VATE.US,D,20180105,000000,60.1,62.5,59.6,61.8,11197.6,0
+VATE.US,D,20180108,000000,61.8,61.8,60.3,61.3,7205.5,0
+VATE.US,D,20180109,000000,61.4,63.5,61.2,62.6,14302.9,0
+VATE.US,D,20180110,000000,62.3,64.1,61.6,63.7,9764.4,0
+VATE.US,D,20180111,000000,64,67.1,63.5,64.5,20492.4,0
+VATE.US,D,20180112,000000,64.5,66,63,64.5,18774.9,0
+VATE.US,D,20180116,000000,65,67,62.3,62.5,21569.8,0
+VATE.US,D,20180117,000000,62.8,63.6,61.1,62.7,16758.9,0
+VATE.US,D,20180118,000000,62.8,63.2,62.25,62.6,8695.6,0
+VATE.US,D,20180119,000000,62.2,64,61.3,62.7,12915.8,0
+VATE.US,D,20180122,000000,62.7,63.989,61.5,62,11934,0
+VATE.US,D,20180123,000000,61.6,62.3,61.5,62,8469.2,0
+VATE.US,D,20180124,000000,62.5,63.1,62,62.2,12322.3,0
+VATE.US,D,20180125,000000,62.4,62.4,61.5,61.9,7739.6,0
+VATE.US,D,20180126,000000,62.3,62.5,60.5,61.5,10518.6,0
+VATE.US,D,20180129,000000,60.9,61.5,59,59.6,14163.4,0
+VATE.US,D,20180130,000000,59.4,61.5,59,61.5,19810.9,0
+VATE.US,D,20180131,000000,61.5,61.8,59.1,60,16253.4,0
+VATE.US,D,20180201,000000,59.6,59.989,58.2,59.6,10493.1,0
+VATE.US,D,20180202,000000,59.3,59.3,57,57.5,14029.2,0
+VATE.US,D,20180205,000000,57.2,57.2,54.4,55.3,19725.7,0
+VATE.US,D,20180206,000000,53.9,56.2,53.4,55,20722.1,0
+VATE.US,D,20180207,000000,54.7,56.1,53.3,53.5,10640.1,0
+VATE.US,D,20180208,000000,53.5,54,52.1,53,21582.4,0
+VATE.US,D,20180209,000000,53.3,53.9,50.2,51.5,17379.8,0
+VATE.US,D,20180212,000000,51.5,52.5,49.8,51.4,12211,0
+VATE.US,D,20180213,000000,51,51.9,50.4,51.1,7699.1,0
+VATE.US,D,20180214,000000,50.5,52.8,50.5,51.4,9960,0
+VATE.US,D,20180215,000000,51.8,52.7,51.2,52.6,6957,0
+VATE.US,D,20180216,000000,52.4,54.8,52.4,53.7,7049.5,0
+VATE.US,D,20180220,000000,52.5,53.899,52.5,52.5,7507.3,0
+VATE.US,D,20180221,000000,52.8,54.9,51.8,53.7,35796.6,0
+VATE.US,D,20180222,000000,53.9,54.923,52.1,52.1,25805.5,0
+VATE.US,D,20180223,000000,52.7,53.3,51.6,52.7,7713.3,0
+VATE.US,D,20180226,000000,52.8,54,52.101,53.4,9090.9,0
+VATE.US,D,20180227,000000,53,54.101,52.4,52.6,7043.9,0
+VATE.US,D,20180228,000000,52.8,52.8,49.3,49.6,22594.3,0
+VATE.US,D,20180301,000000,49.5,51.5,48.01,49.6,14723.3,0
+VATE.US,D,20180302,000000,49.1,53.3,49,53,8321.6,0
+VATE.US,D,20180305,000000,52.5,54,52.5,53.3,9159.6,0
+VATE.US,D,20180306,000000,53.5,54.9,53.2,54.7,5683.1,0
+VATE.US,D,20180307,000000,54.3,56.8,54.3,56.6,5991.1,0
+VATE.US,D,20180308,000000,56.6,57,55.4,57,8063.7,0
+VATE.US,D,20180309,000000,57.2,58.486,56.4,57.4,17109.6,0
+VATE.US,D,20180312,000000,57.5,57.5,50.8,51,27424,0
+VATE.US,D,20180313,000000,51.3,52.8,49.95,51.6,26499.6,0
+VATE.US,D,20180314,000000,52.1,52.4,50.9,51.3,22218.3,0
+VATE.US,D,20180315,000000,52.7,54.8,52,52.7,32591.9,0
+VATE.US,D,20180316,000000,52.6,55,52,54.5,69285.2,0
+VATE.US,D,20180319,000000,54.2,55.5,52.9,53.5,35796.6,0
+VATE.US,D,20180320,000000,54,55.3,52.3,53.9,23445.5,0
+VATE.US,D,20180321,000000,53.8,56.4,53.65,53.7,18124,0
+VATE.US,D,20180322,000000,53,53.8,51.6,51.7,13409.4,0
+VATE.US,D,20180323,000000,51.6,51.6,50.15,51,27897.7,0
+VATE.US,D,20180326,000000,51.4,52.4,49.75,52.4,19849.8,0
+VATE.US,D,20180327,000000,52.3,53.8,51.5,52.1,22972.1,0
+VATE.US,D,20180328,000000,52.1,53.165,51.8,52,12149.1,0
+VATE.US,D,20180329,000000,52,53.2,51.5,52.6,17569.6,0
+VATE.US,D,20180402,000000,52.4,53.4,51.9,53,13968.4,0
+VATE.US,D,20180403,000000,53.2,53.7,52.4,52.7,16230.3,0
+VATE.US,D,20180404,000000,51.9,55.5,51.9,55,12506.4,0
+VATE.US,D,20180405,000000,55.7,56.7,54.904,56,11370.7,0
+VATE.US,D,20180406,000000,55.5,56.8,54.2,54.7,7809.9,0
+VATE.US,D,20180409,000000,54.4,54.9,53,53.3,9630.1,0
+VATE.US,D,20180410,000000,54.2,54.4,52.4,52.6,19531.1,0
+VATE.US,D,20180411,000000,52.4,53.3,51.4,53,24567,0
+VATE.US,D,20180412,000000,53.3,53.958,52.4,53.1,10440,0
+VATE.US,D,20180413,000000,53.2,53.3,50.5,52.5,22741.7,0
+VATE.US,D,20180416,000000,52.7,54.6,52,52.6,11393.9,0
+VATE.US,D,20180417,000000,53,54,52.8,53,10655.8,0
+VATE.US,D,20180418,000000,53.4,53.9,52.3,52.8,8324.2,0
+VATE.US,D,20180419,000000,52.7,53,50.4,50.6,12960.8,0
+VATE.US,D,20180420,000000,50.4,51,50,50.7,13960.6,0
+VATE.US,D,20180423,000000,49.5,50.7,48.5,49.9,21569.2,0
+VATE.US,D,20180424,000000,50.2,50.2,47.8,48.9,21367.8,0
+VATE.US,D,20180425,000000,48.7,50.736,48.1,50.2,17793.9,0
+VATE.US,D,20180426,000000,50.5,51,49.6,50.3,9865.8,0
+VATE.US,D,20180427,000000,50.5,51.7,50.5,50.7,8826.2,0
+VATE.US,D,20180430,000000,50.6,51.2,50.1,51,10565,0
+VATE.US,D,20180501,000000,50.8,51.8,50,51.7,9063.1,0
+VATE.US,D,20180502,000000,77.8,77.9,68.7,69.6,363586.3,0
+VATE.US,D,20180503,000000,69.1,70.2,68.1,68.5,53877.1,0
+VATE.US,D,20180504,000000,68.2,69.8,67.6,68.1,40901.7,0
+VATE.US,D,20180507,000000,68,69.2,66,66.7,46737.5,0
+VATE.US,D,20180508,000000,66.5,67.8,64.6,65.6,32079.9,0
+VATE.US,D,20180509,000000,66,66.5,63.6,65.3,19288.3,0
+VATE.US,D,20180510,000000,65.5,65.9,63.4,63.6,33925.5,0
+VATE.US,D,20180511,000000,65.5,66.6,62.6,63.7,39599.2,0
+VATE.US,D,20180514,000000,63.3,63.5,61,62.3,53818.8,0
+VATE.US,D,20180515,000000,61.8,63,61.5,62.5,32703.2,0
+VATE.US,D,20180516,000000,62.5,62.9,60.6,60.8,36846.3,0
+VATE.US,D,20180517,000000,60.8,62,59.6,60.8,27483.4,0
+VATE.US,D,20180518,000000,61.1,64.3,60.898,62.2,28947.3,0
+VATE.US,D,20180521,000000,62.3,63,61.4,62.9,13867.6,0
+VATE.US,D,20180522,000000,62.9,63.3,61.8,62.3,11529.4,0
+VATE.US,D,20180523,000000,61.8,62.3,60.9,61.8,16292.4,0
+VATE.US,D,20180524,000000,61.4,62.8,61.3,62.2,12889.7,0
+VATE.US,D,20180525,000000,61.9,62.9,61.3,61.3,26571.3,0
+VATE.US,D,20180529,000000,60.8,62,60.8,61.7,19104.8,0
+VATE.US,D,20180530,000000,62.1,64,62.1,62.6,27190.1,0
+VATE.US,D,20180531,000000,62.7,63,61.1,61.5,19645,0
+VATE.US,D,20180601,000000,61.8,62.4,61,61.6,13583.5,0
+VATE.US,D,20180604,000000,61.6,63.4,61.6,62.7,16491.1,0
+VATE.US,D,20180605,000000,62.9,63.2,61.9,62.1,10830.4,0
+VATE.US,D,20180606,000000,62.2,62.4,60.6,61.4,10051.4,0
+VATE.US,D,20180607,000000,61.6,62.6,60.4,62,21880.4,0
+VATE.US,D,20180608,000000,62,64.1,62,63.2,17162.5,0
+VATE.US,D,20180611,000000,63.9,65.9,62.5,63.5,27022.8,0
+VATE.US,D,20180612,000000,63.4,64.2,61.3,63,27448.5,0
+VATE.US,D,20180613,000000,63,63.4,62.1,62.6,18464.9,0
+VATE.US,D,20180614,000000,62.9,63.1,60.8,61,22448.1,0
+VATE.US,D,20180615,000000,61.1,62,60.2,61.6,26311.9,0
+VATE.US,D,20180618,000000,61.4,61.9,59.5,60.9,28392,0
+VATE.US,D,20180619,000000,60.4,61.05,58.2,58.8,47800.8,0
+VATE.US,D,20180620,000000,59.4,59.9,58.1,58.2,27993,0
+VATE.US,D,20180621,000000,58.3,58.5,56.6,57.5,43096.2,0
+VATE.US,D,20180622,000000,57.9,59.2,57.5,58.7,54030.6,0
+VATE.US,D,20180625,000000,58.2,60.3,56.3,60.2,16917.2,0
+VATE.US,D,20180626,000000,60.5,61.5,59.1,59.4,18841,0
+VATE.US,D,20180627,000000,59.1,59.8,58.2,58.3,12868.8,0
+VATE.US,D,20180628,000000,58.4,60.3,57.4,60.3,25515,0
+VATE.US,D,20180629,000000,60.3,60.3,58.3,58.5,15841.2,0
+VATE.US,D,20180702,000000,58.5,58.9,57.6,58.4,11428.2,0
+VATE.US,D,20180703,000000,58.5,59.95,58.3,59.3,10112,0
+VATE.US,D,20180705,000000,59.5,59.65,57.3,57.7,15772,0
+VATE.US,D,20180706,000000,57.8,58.3,57.4,57.9,9972.6,0
+VATE.US,D,20180709,000000,58.1,58.2,56.5,57,22471.6,0
+VATE.US,D,20180710,000000,57,57.2,55.9,56.1,17969.9,0
+VATE.US,D,20180711,000000,55.7,56.9,55.5,55.9,17387,0
+VATE.US,D,20180712,000000,56.2,58.7,54.7,57.3,21793.6,0
+VATE.US,D,20180713,000000,57.1,58.5,57.1,58,4704.3,0
+VATE.US,D,20180716,000000,57.7,57.95,56.9,57.3,5761.3,0
+VATE.US,D,20180717,000000,57.4,58.5,57.2,58.2,5282,0
+VATE.US,D,20180718,000000,57.9,59,57.74,58.6,8462.3,0
+VATE.US,D,20180719,000000,58.4,61.118,58.15,61,20432.3,0
+VATE.US,D,20180720,000000,61,62,60.3,60.6,23300,0
+VATE.US,D,20180723,000000,61,61.2,59.2,60.6,19125,0
+VATE.US,D,20180724,000000,60.7,61.7,60.2,60.5,8022.8,0
+VATE.US,D,20180725,000000,60.4,60.8,58.4,58.9,13983,0
+VATE.US,D,20180726,000000,58.8,60.2,58.701,59.9,8376.5,0
+VATE.US,D,20180727,000000,59.8,60.9,58.4,58.4,13378.5,0
+VATE.US,D,20180730,000000,58.5,59.2,56.9,57.2,7831.9,0
+VATE.US,D,20180731,000000,57.4,57.9,56.8,57.8,12279.8,0
+VATE.US,D,20180801,000000,57.8,58.7,57.3,57.3,13047.2,0
+VATE.US,D,20180802,000000,57,57.6,56.2,56.6,11215.7,0
+VATE.US,D,20180803,000000,56.6,57.2,55.45,56.3,9781.6,0
+VATE.US,D,20180806,000000,55.9,57.7,55.9,56.4,15766.1,0
+VATE.US,D,20180807,000000,56.5,59.2,56.5,57.4,20973.1,0
+VATE.US,D,20180808,000000,57.3,58.1,56.6,58,17911.3,0
+VATE.US,D,20180809,000000,62,65,58.6,60.4,40871.5,0
+VATE.US,D,20180810,000000,59.9,61,58.6,58.9,12605.7,0
+VATE.US,D,20180813,000000,59.4,60.3,58.4,59.5,12221.9,0
+VATE.US,D,20180814,000000,59.8,60.9,59.1,60.7,22350.3,0
+VATE.US,D,20180815,000000,60.7,61.2,59.5,60.5,19644.4,0
+VATE.US,D,20180816,000000,61.2,63,60.8,62.6,21822.4,0
+VATE.US,D,20180817,000000,62.5,63.4,62.3,62.6,14305.9,0
+VATE.US,D,20180820,000000,62.5,63.4,62.5,62.9,14124.1,0
+VATE.US,D,20180821,000000,63.4,65.2,63.1,65,22292.1,0
+VATE.US,D,20180822,000000,65,65.8,61.8,62.5,32521.6,0
+VATE.US,D,20180823,000000,62.4,64,61.8,63.6,11866.6,0
+VATE.US,D,20180824,000000,63.7,64.3,63,63.7,6358.6,0
+VATE.US,D,20180827,000000,64.1,64.5,62.6,62.6,11626.9,0
+VATE.US,D,20180828,000000,62.7,62.8,61.9,62.5,8047.8,0
+VATE.US,D,20180829,000000,62.6,63.3,62.2,63.2,5576.3,0
+VATE.US,D,20180830,000000,63.1,63.6,62.4,62.6,6764.1,0
+VATE.US,D,20180831,000000,62.4,63.4,62,62.7,11543.9,0
+VATE.US,D,20180904,000000,63,64,61.1,62.8,19535.5,0
+VATE.US,D,20180905,000000,62.6,62.9,61.2,61.5,11380.3,0
+VATE.US,D,20180906,000000,61.5,62,60.9,61.2,5837.7,0
+VATE.US,D,20180907,000000,60.9,61.6,60.9,61.2,12225.1,0
+VATE.US,D,20180910,000000,61.6,61.9,60.4,60.5,8603.1,0
+VATE.US,D,20180911,000000,60.4,61,59.8,60.8,8510.7,0
+VATE.US,D,20180912,000000,60.7,61.1,60.1,60.7,13277.8,0
+VATE.US,D,20180913,000000,61,61,59.6,60,23828.6,0
+VATE.US,D,20180914,000000,60,61.1,59.65,60.3,8988.3,0
+VATE.US,D,20180917,000000,60.1,60.993,58.7,58.8,15782.3,0
+VATE.US,D,20180918,000000,59,59.5,58.2,59,7044.6,0
+VATE.US,D,20180919,000000,58.9,59.2,58,58.7,7615.5,0
+VATE.US,D,20180920,000000,59,59.3,58.173,58.7,7214.8,0
+VATE.US,D,20180921,000000,58.5,59.4,57.7,59.3,29448,0
+VATE.US,D,20180924,000000,59.3,60.4,59.3,60.3,11332,0
+VATE.US,D,20180925,000000,60.5,61.5,60.5,61.3,4314.4,0
+VATE.US,D,20180926,000000,61.2,62,61,61.5,10585.7,0
+VATE.US,D,20180927,000000,61.5,62.4,61.5,62.2,10887.5,0
+VATE.US,D,20180928,000000,62,62.5,61,61.2,7754.7,0
+VATE.US,D,20181001,000000,61.6,61.8,60.3,61,11420.3,0
+VATE.US,D,20181002,000000,60.8,61.2,58.6,58.9,19946.5,0
+VATE.US,D,20181003,000000,59.1,59.5,58.3,58.8,9393.2,0
+VATE.US,D,20181004,000000,58.6,58.6,55.4,56.1,36869.2,0
+VATE.US,D,20181005,000000,56.3,57.2,55.1,56.8,19383.4,0
+VATE.US,D,20181008,000000,56.8,57.3,56.5,56.5,7661.5,0
+VATE.US,D,20181009,000000,56.1,57.35,56.1,56.5,9593.6,0
+VATE.US,D,20181010,000000,56.3,58.027,55.9,57.5,27774.8,0
+VATE.US,D,20181011,000000,57.2,58.4,56.5,56.5,18817.7,0
+VATE.US,D,20181012,000000,57.2,57.373,55.8,56.6,14855.3,0
+VATE.US,D,20181015,000000,56.4,56.532,54.5,54.7,19330.7,0
+VATE.US,D,20181016,000000,54.7,55.8,54.3,54.7,18724.5,0
+VATE.US,D,20181017,000000,55,56.2,54.2,54.6,12368.1,0
+VATE.US,D,20181018,000000,54.3,54.93,52.6,53.4,19500.2,0
+VATE.US,D,20181019,000000,53.3,54.9,53.1,53.3,12659,0
+VATE.US,D,20181022,000000,57,57.5,54.6,54.7,43909.8,0
+VATE.US,D,20181023,000000,54.2,55.2,53.3,54.5,10664.4,0
+VATE.US,D,20181024,000000,54.4,55.3,53.1,53.1,9562.4,0
+VATE.US,D,20181025,000000,53.5,53.8,52.8,53.2,15195.9,0
+VATE.US,D,20181026,000000,53,53.1,50.6,52.3,24771.7,0
+VATE.US,D,20181029,000000,53,54.85,52.7,53.2,18900.8,0
+VATE.US,D,20181030,000000,53,54.9,53,53.8,9213.6,0
+VATE.US,D,20181031,000000,54.2,55,51.9,52,12813.4,0
+VATE.US,D,20181101,000000,52.2,52.8,51.5,51.5,17529.3,0
+VATE.US,D,20181102,000000,51.5,52.9,51.2,52.7,11693.1,0
+VATE.US,D,20181105,000000,52.9,53.7,52,52.4,9324.6,0
+VATE.US,D,20181106,000000,52.3,53.5,52.1,53.3,8606,0
+VATE.US,D,20181107,000000,53.2,54.5,53.1,53.8,35411.4,0
+VATE.US,D,20181108,000000,55,55,50.3,51.3,36924.4,0
+VATE.US,D,20181109,000000,51.3,51.6,49,49.6,27160.6,0
+VATE.US,D,20181112,000000,50,51.5,48.4,50.4,40591,0
+VATE.US,D,20181113,000000,44,45.7,34.3,36.5,364249.7,0
+VATE.US,D,20181114,000000,37.9,39.9,34.1,35.3,178579.2,0
+VATE.US,D,20181115,000000,34.9,35.9,32.8,33.5,172999,0
+VATE.US,D,20181116,000000,33.4,33.4,31.3,32.2,73352.7,0
+VATE.US,D,20181119,000000,32.2,33.4,31.501,32.3,93105.6,0
+VATE.US,D,20181120,000000,32.2,32.7,30.5,30.9,93583.1,0
+VATE.US,D,20181121,000000,31.3,31.6,30.4,30.5,49881.3,0
+VATE.US,D,20181123,000000,30.3,32.1,29.9,31.1,30795.5,0
+VATE.US,D,20181126,000000,31.5,33.3,30.5,31.6,235073.9,0
+VATE.US,D,20181127,000000,32,32.7,30.8,30.9,103233,0
+VATE.US,D,20181128,000000,31,31.75,29.65,31.5,80622,0
+VATE.US,D,20181129,000000,31.2,32,30.4,31.8,41779.7,0
+VATE.US,D,20181130,000000,31.5,32.9,31,31.6,40414.9,0
+VATE.US,D,20181203,000000,32,32.65,31.2,32.5,38762.9,0
+VATE.US,D,20181204,000000,32.5,33.3,30.6,30.9,75535.6,0
+VATE.US,D,20181206,000000,30.3,30.6,28.8,29.8,64493.6,0
+VATE.US,D,20181207,000000,29.8,31.4,29.7,30.3,33129.5,0
+VATE.US,D,20181210,000000,30.5,30.9,29.5,30.2,31783.6,0
+VATE.US,D,20181211,000000,30.4,31.05,29.7,30.5,33655.7,0
+VATE.US,D,20181212,000000,30.9,32.8,30.6,32.5,117462.1,0
+VATE.US,D,20181213,000000,32.9,33.8,31.7,33,60224.7,0
+VATE.US,D,20181214,000000,33.1,33.599,31.3,32.1,65110.1,0
+VATE.US,D,20181217,000000,32.1,32.8,30.6,31,48342.4,0
+VATE.US,D,20181218,000000,31.1,31.6,29.8,30.3,52668.3,0
+VATE.US,D,20181219,000000,30.3,30.9,26.8,27.1,114899.6,0
+VATE.US,D,20181220,000000,26.8,27.075,24.55,25,94676.7,0
+VATE.US,D,20181221,000000,25,26.3,24.7,25.5,103000.5,0
+VATE.US,D,20181224,000000,25.6,25.752,24.7,24.9,23456.3,0
+VATE.US,D,20181226,000000,24.8,26.372,23.09,25.4,80921.8,0
+VATE.US,D,20181227,000000,25,25.8,24.1,24.7,30157.6,0
+VATE.US,D,20181228,000000,24.7,26.85,24.7,26.1,68947.2,0
+VATE.US,D,20181231,000000,26.7,27.6,25.9,26.4,40866.7,0
+VATE.US,D,20190102,000000,26,27.7,25.4,26.7,28807.5,0
+VATE.US,D,20190103,000000,26.8,27.6,26.1,26.7,25215.3,0
+VATE.US,D,20190104,000000,26.9,29.4,26.8,29.1,39703,0
+VATE.US,D,20190107,000000,29.1,31,29.1,30.9,43494.4,0
+VATE.US,D,20190108,000000,31.1,31.5,29.4,31.4,37666,0
+VATE.US,D,20190109,000000,31.4,32.4,30.7,32.4,33239,0
+VATE.US,D,20190110,000000,32,33,31.3,31.6,23176.8,0
+VATE.US,D,20190111,000000,31.4,33.6,31.1,32.5,41706.7,0
+VATE.US,D,20190114,000000,32.6,34.3,32,34.1,35099.5,0
+VATE.US,D,20190115,000000,34.5,35.15,33.7,35.1,45335.3,0
+VATE.US,D,20190116,000000,34.9,36.1,34.6,35.5,167770.8,0
+VATE.US,D,20190117,000000,35.5,36.2,34.1,34.7,75459.4,0
+VATE.US,D,20190118,000000,34.7,37.6,34.127,35,23141.4,0
+VATE.US,D,20190122,000000,35,35.6,33.4,34.2,23500.8,0
+VATE.US,D,20190123,000000,34.5,35.4,33.3,33.7,24521.9,0
+VATE.US,D,20190124,000000,33.7,35,33.7,34.5,13494.9,0
+VATE.US,D,20190125,000000,34.8,35.4,34.2,35,22285.7,0
+VATE.US,D,20190128,000000,35,35.6,34,34.5,17308.1,0
+VATE.US,D,20190129,000000,34.8,35.1,32.5,33.1,26276.7,0
+VATE.US,D,20190130,000000,33.4,33.9,32.6,33.9,14574.7,0
+VATE.US,D,20190131,000000,33.9,34.659,33.2,34.1,20961.8,0
+VATE.US,D,20190201,000000,34,35.3,34,35.1,18587.1,0
+VATE.US,D,20190204,000000,35.2,35.8,34.2,35.2,14072.2,0
+VATE.US,D,20190205,000000,35.2,35.9,33.85,34,16730.3,0
+VATE.US,D,20190206,000000,34,34.5,33.5,34,8986.2,0
+VATE.US,D,20190207,000000,33.6,33.6,30.8,32.3,24309.2,0
+VATE.US,D,20190208,000000,32,32.186,31,31.6,18380.2,0
+VATE.US,D,20190211,000000,31.6,32.5,30.8,32.2,18570.8,0
+VATE.US,D,20190212,000000,32.3,33.1,32,33,9546.8,0
+VATE.US,D,20190213,000000,33.1,33.6,33,33.2,9138.9,0
+VATE.US,D,20190214,000000,33.2,33.8,32.5,33,12961.2,0
+VATE.US,D,20190215,000000,33.2,34.1,32.2,33.2,15690.1,0
+VATE.US,D,20190219,000000,33.2,33.9,32.6,33.4,15926.5,0
+VATE.US,D,20190220,000000,33.4,34.1,32.7,34,9728,0
+VATE.US,D,20190221,000000,34.2,34.3,33.8,34.2,11166.9,0
+VATE.US,D,20190222,000000,34.3,34.75,33.6,33.7,29542,0
+VATE.US,D,20190225,000000,34,34.7,33.6,33.7,28689.6,0
+VATE.US,D,20190226,000000,34,34.133,32.6,33.5,22611.1,0
+VATE.US,D,20190227,000000,33.5,33.6,30.9,31,46332.4,0
+VATE.US,D,20190228,000000,30.9,31.8,29.9,31.5,30949.1,0
+VATE.US,D,20190301,000000,31.8,32.1,31.2,31.8,21120.2,0
+VATE.US,D,20190304,000000,32,33.1,31.2,31.5,17412.5,0
+VATE.US,D,20190305,000000,31.8,31.8,29.8,29.9,21887,0
+VATE.US,D,20190306,000000,29.8,30.1,28.4,30,38204.5,0
+VATE.US,D,20190307,000000,30,30.65,28.9,29.8,25622.4,0
+VATE.US,D,20190308,000000,29.9,30.7,29.5,30.3,13611.9,0
+VATE.US,D,20190311,000000,30.5,31.6,29.8,31.5,20382.4,0
+VATE.US,D,20190312,000000,31.5,31.6,30.3,31.2,22710.4,0
+VATE.US,D,20190313,000000,28.8,29.75,26.7,27.2,82657.6,0
+VATE.US,D,20190314,000000,27.3,27.564,25.8,26.2,38591.6,0
+VATE.US,D,20190315,000000,26.1,27.1,25.5,26.2,82724.6,0
+VATE.US,D,20190318,000000,26.1,26.7,24.6,24.8,34682.5,0
+VATE.US,D,20190319,000000,24.9,25.3,24.2,24.5,61585.7,0
+VATE.US,D,20190320,000000,25,25.9,23.6,25.5,62852.7,0
+VATE.US,D,20190321,000000,25.6,29.384,25,28,71050.9,0
+VATE.US,D,20190322,000000,31,31.2,25.121,26.1,50887.1,0
+VATE.US,D,20190325,000000,25.9,26.4,25,25.6,20785,0
+VATE.US,D,20190326,000000,26,26,25,25.1,22186.6,0
+VATE.US,D,20190327,000000,25.2,25.583,24.5,25,34060,0
+VATE.US,D,20190328,000000,25,25.79,24.5,25.2,26114.9,0
+VATE.US,D,20190329,000000,25.4,25.498,24.3,24.5,22889.6,0
+VATE.US,D,20190401,000000,24.8,25.1,24.1,24.6,44260.2,0
+VATE.US,D,20190402,000000,24.7,24.9,24,24.5,37331,0
+VATE.US,D,20190403,000000,24.5,24.897,23.7,23.8,39847.6,0
+VATE.US,D,20190404,000000,23.8,25.9,23.7,25.7,39267.5,0
+VATE.US,D,20190405,000000,25.7,25.7,24.318,25,26271.9,0
+VATE.US,D,20190408,000000,24.9,25.1,23.7,24.1,35101.5,0
+VATE.US,D,20190409,000000,24,24.3,23.4,24,27016.4,0
+VATE.US,D,20190410,000000,24,24.1,23,23.3,29109.1,0
+VATE.US,D,20190411,000000,23.2,23.2,21.5,22,54097.5,0
+VATE.US,D,20190412,000000,22.1,24.1,22.1,23.2,50302.4,0
+VATE.US,D,20190415,000000,23.5,24.9,22.8,23.4,105809.9,0
+VATE.US,D,20190416,000000,23.3,23.6,21.8,22.7,90098.5,0
+VATE.US,D,20190417,000000,22.9,24,22.3,23.4,118547.9,0
+VATE.US,D,20190418,000000,23.4,24.9,23.3,24,41528.3,0
+VATE.US,D,20190422,000000,24.1,24.4,23.2,23.2,21767.4,0
+VATE.US,D,20190423,000000,23.2,23.3,22.1,22.3,46642.7,0
+VATE.US,D,20190424,000000,22.4,22.788,21.5,21.5,37365.2,0
+VATE.US,D,20190425,000000,21.5,21.6,20.8,21.1,31781.3,0
+VATE.US,D,20190426,000000,21.8,22.8,21.125,22.4,43007.5,0
+VATE.US,D,20190429,000000,22.5,23.4,22.1,22.1,37877.2,0
+VATE.US,D,20190430,000000,22.5,22.6,20.659,21.4,64085.3,0
+VATE.US,D,20190501,000000,21.4,21.7,20.9,21.4,25425.4,0
+VATE.US,D,20190502,000000,21.3,22.4,21.1,22,25330.7,0
+VATE.US,D,20190503,000000,22,23.8,22,23.6,24724.5,0
+VATE.US,D,20190506,000000,23.4,24.55,22.7,24.3,28365.8,0
+VATE.US,D,20190507,000000,24.5,24.95,23.4,24.8,32075.6,0
+VATE.US,D,20190508,000000,25.5,27.2,25.2,27,50743.8,0
+VATE.US,D,20190509,000000,27.6,27.65,26,26.5,25585.5,0
+VATE.US,D,20190510,000000,26.6,28.1,26.1,27.8,32779.4,0
+VATE.US,D,20190513,000000,27.6,29.9,27.2,28.8,61339.5,0
+VATE.US,D,20190514,000000,28.9,30,27.9,28.9,41646,0
+VATE.US,D,20190515,000000,29,29.3,28.5,29,33199.2,0
+VATE.US,D,20190516,000000,29,29,28.2,28.5,33514.7,0
+VATE.US,D,20190517,000000,28.3,29.1,28,28.4,27468.9,0
+VATE.US,D,20190520,000000,28.3,28.5,27,27.3,31548.1,0
+VATE.US,D,20190521,000000,28,29.1,27.8,28.5,99416.6,0
+VATE.US,D,20190522,000000,28.5,28.597,27.5,28,18930.7,0
+VATE.US,D,20190523,000000,27.9,28,26.7,26.9,27269.6,0
+VATE.US,D,20190524,000000,27,27,25.6,26.7,23042.4,0
+VATE.US,D,20190528,000000,26.9,27.097,25.8,26,20064.2,0
+VATE.US,D,20190529,000000,25.8,26.4,24,24.5,32325.7,0
+VATE.US,D,20190530,000000,24.5,25.1,24.2,24.3,16351.1,0
+VATE.US,D,20190531,000000,24.1,24.28,22.9,23.1,39129.5,0
+VATE.US,D,20190603,000000,23.2,25.4,23.1,25.3,28544.6,0
+VATE.US,D,20190604,000000,25.7,26.9,25.2,26.4,24454.3,0
+VATE.US,D,20190605,000000,26.5,26.6,25,25.2,23582.1,0
+VATE.US,D,20190606,000000,25.2,25.2,23.1,24.4,24530.4,0
+VATE.US,D,20190607,000000,24.4,24.4,23.2,23.4,23568,0
+VATE.US,D,20190610,000000,23.5,25.6,23.45,24.5,64612.2,0
+VATE.US,D,20190611,000000,24.8,24.8,23.3,23.5,19750.4,0
+VATE.US,D,20190612,000000,23.4,23.5,22.9,23.1,28223.1,0
+VATE.US,D,20190613,000000,23,24.7,22.519,24.5,27363.9,0
+VATE.US,D,20190614,000000,24.5,24.7,23.5,24.2,15773.2,0
+VATE.US,D,20190617,000000,24.9,25.7,24.6,25.2,31893.8,0
+VATE.US,D,20190618,000000,25.5,25.5,24.3,24.4,19357.7,0
+VATE.US,D,20190619,000000,24.5,24.7,23,23.5,30442.7,0
+VATE.US,D,20190620,000000,23.8,23.9,22.5,23.8,30108.1,0
+VATE.US,D,20190621,000000,23.6,23.9,22.6,22.6,50497.4,0
+VATE.US,D,20190624,000000,22.5,23.8,22.386,23.4,31109.4,0
+VATE.US,D,20190625,000000,23.3,25,22.7,24.3,31600.2,0
+VATE.US,D,20190626,000000,24.3,25,23.7,24.9,25461.4,0
+VATE.US,D,20190627,000000,24.8,25.4,24.3,24.5,34421.8,0
+VATE.US,D,20190628,000000,24.4,24.7,22.8,23.6,443342.4,0
+VATE.US,D,20190701,000000,23.9,24.2,22.8,23,29529.2,0
+VATE.US,D,20190702,000000,23.1,23.4,22.665,23.4,19892.9,0
+VATE.US,D,20190703,000000,23.3,23.7,23,23.3,10059.6,0
+VATE.US,D,20190705,000000,23.1,23.388,22.4,22.5,26424.3,0
+VATE.US,D,20190708,000000,22.5,22.9,22.2,22.6,25435.8,0
+VATE.US,D,20190709,000000,22.6,22.6,22.2,22.4,16879.5,0
+VATE.US,D,20190710,000000,22.5,22.5,21.775,22,19978.9,0
+VATE.US,D,20190711,000000,22,24.3,21.9,24,50266.9,0
+VATE.US,D,20190712,000000,24,24,22.45,22.5,21680.9,0
+VATE.US,D,20190715,000000,22.5,22.6,21.5,21.7,27769,0
+VATE.US,D,20190716,000000,21.9,22.5,21.8,22,13980.7,0
+VATE.US,D,20190717,000000,22,22.191,20.7,21.4,46628,0
+VATE.US,D,20190718,000000,21.3,21.5,20.2,21,38045.5,0
+VATE.US,D,20190719,000000,20.9,21.4,20.1,20.2,23686.1,0
+VATE.US,D,20190722,000000,20.2,20.567,19.8,20,23646.2,0
+VATE.US,D,20190723,000000,20.1,20.299,19.3,20.1,22184.4,0
+VATE.US,D,20190724,000000,20.1,21.681,19.8,20.6,46541,0
+VATE.US,D,20190725,000000,20.6,20.7,19.401,19.7,28290.8,0
+VATE.US,D,20190726,000000,19.7,20,19,19.8,25658.5,0
+VATE.US,D,20190729,000000,19.8,20.2,19.3,19.8,22154.1,0
+VATE.US,D,20190730,000000,20.4,21.3,19.6,21.2,14977.9,0
+VATE.US,D,20190731,000000,21.2,22.65,20.9,21.7,41869.2,0
+VATE.US,D,20190801,000000,22,22.3,21.3,21.9,26513.6,0
+VATE.US,D,20190802,000000,21.9,21.9,21,21.5,10403.1,0
+VATE.US,D,20190805,000000,21.2,21.5,20.7,20.8,7990.4,0
+VATE.US,D,20190806,000000,20.9,21.1,19.7,20.3,13445.8,0
+VATE.US,D,20190807,000000,20,20.8,19.6,20.4,9139,0
+VATE.US,D,20190808,000000,20.9,21.4,20.1,20.9,12113.5,0
+VATE.US,D,20190809,000000,22.9,23.8,21.6,23.5,37824.5,0
+VATE.US,D,20190812,000000,24,24,22.4,23.15,17597.4,0
+VATE.US,D,20190813,000000,23.1,23.9,21.9,22.3,17228.7,0
+VATE.US,D,20190814,000000,22,22,20.8,21.4,12455.2,0
+VATE.US,D,20190815,000000,21.5,21.5,20.3,20.3,11060.5,0
+VATE.US,D,20190816,000000,20.5,21.55,20.3,21.3,7601.8,0
+VATE.US,D,20190819,000000,21.5,22.1,21.3,21.8,7164.9,0
+VATE.US,D,20190820,000000,21.8,22.4,20.4,20.6,22612.1,0
+VATE.US,D,20190821,000000,20.7,21,19.669,20.2,20658.8,0
+VATE.US,D,20190822,000000,20.2,20.4,19.7,19.9,15839,0
+VATE.US,D,20190823,000000,19.9,20.3,19.1,19.6,11927.4,0
+VATE.US,D,20190826,000000,20,20.2,19.4,19.7,8993.2,0
+VATE.US,D,20190827,000000,19.7,20,19.1,19.3,12745.6,0
+VATE.US,D,20190828,000000,19.2,20.6,19.2,19.7,16128.9,0
+VATE.US,D,20190829,000000,20,20.1,19.4,20,16656.2,0
+VATE.US,D,20190830,000000,20.3,20.3,19.7,20,7363.8,0
+VATE.US,D,20190903,000000,19.9,20.5,19.5,20.2,10001.5,0
+VATE.US,D,20190904,000000,20.3,20.6,19.5,19.8,9742.8,0
+VATE.US,D,20190905,000000,19.9,20.2,19.5,20,14851.2,0
+VATE.US,D,20190906,000000,19.9,21.3,19.5,20.8,15734.7,0
+VATE.US,D,20190909,000000,20.7,20.75,20.1,20.2,10430.7,0
+VATE.US,D,20190910,000000,20.3,20.519,19.8,19.8,84540.6,0
+VATE.US,D,20190911,000000,19.9,20.8,19.8,20,38037.3,0
+VATE.US,D,20190912,000000,20,22.2,19.9,22.1,25283.3,0
+VATE.US,D,20190913,000000,22.1,23.4,21.9,23.4,13158.7,0
+VATE.US,D,20190916,000000,23.3,25.7,22.5,24.2,56320.3,0
+VATE.US,D,20190917,000000,24.4,25,23.8,24.4,31534,0
+VATE.US,D,20190918,000000,24.5,25,23.6,24.3,30200.3,0
+VATE.US,D,20190919,000000,24.2,24.752,23.8,24.3,13039.2,0
+VATE.US,D,20190920,000000,24.3,25,24.089,24.1,17484.9,0
+VATE.US,D,20190923,000000,24,26.2,23.8,26.1,22203.5,0
+VATE.US,D,20190924,000000,26.2,26.5,24.9,25.1,12998.6,0
+VATE.US,D,20190925,000000,25.3,26.4,24.826,25.4,8531.6,0
+VATE.US,D,20190926,000000,25.4,25.5,23.8,24.1,16300.2,0
+VATE.US,D,20190927,000000,24.1,25.3,24.1,24.5,5440.1,0
+VATE.US,D,20190930,000000,24.6,25.101,23.5,23.5,9310,0
+VATE.US,D,20191001,000000,23.5,24.1,21.3,21.8,17290.9,0
+VATE.US,D,20191002,000000,21.6,22.6,21,21.7,13387.5,0
+VATE.US,D,20191003,000000,21.7,22.4,21.5,22.1,5585.7,0
+VATE.US,D,20191004,000000,22.1,22.5,20.9,21.7,7986.1,0
+VATE.US,D,20191007,000000,22,22.415,21,21.1,6262.1,0
+VATE.US,D,20191008,000000,21.2,21.5,20.3,20.8,7360.6,0
+VATE.US,D,20191009,000000,20.9,21,19.9,20.4,16216.2,0
+VATE.US,D,20191010,000000,20.7,21.6,20.4,21.2,9228,0
+VATE.US,D,20191011,000000,21.6,22.505,20,20.5,15358.8,0
+VATE.US,D,20191014,000000,20.6,21.7,20.1,21.6,6132.4,0
+VATE.US,D,20191015,000000,21.8,23,21.5,21.7,13008.2,0
+VATE.US,D,20191016,000000,22.2,22.4,21.5,21.7,6568,0
+VATE.US,D,20191017,000000,21.9,22.068,21.2,21.8,4291.9,0
+VATE.US,D,20191018,000000,21.8,22.2,21.2,21.7,5901.6,0
+VATE.US,D,20191021,000000,22,23.1,21.5,21.7,8133.6,0
+VATE.US,D,20191022,000000,21.9,22.8,21.6,22.8,4096.8,0
+VATE.US,D,20191023,000000,22.8,24.5,22.2,24.3,14627.6,0
+VATE.US,D,20191024,000000,24.5,25,24.077,24.8,12748.5,0
+VATE.US,D,20191025,000000,24.8,24.8,22.5,22.7,16134.2,0
+VATE.US,D,20191028,000000,22.9,22.9,22.1,22.4,5393.8,0
+VATE.US,D,20191029,000000,22.4,23,21,22,15253.8,0
+VATE.US,D,20191030,000000,22.8,24.3,22.7,23.5,80239.6,0
+VATE.US,D,20191031,000000,23.5,24.2,23,23.6,13525.3,0
+VATE.US,D,20191101,000000,23.6,24.4,23.6,24,18145.9,0
+VATE.US,D,20191104,000000,24.3,24.8,23.328,24.4,12828,0
+VATE.US,D,20191105,000000,24.4,24.9,24.2,24.3,16768.2,0
+VATE.US,D,20191106,000000,23.5,24.2,22.2,23,22774.2,0
+VATE.US,D,20191107,000000,23.1,23.3,22,22.6,14944.7,0
+VATE.US,D,20191108,000000,22.6,23.4,22,23.2,9383.2,0
+VATE.US,D,20191111,000000,22.8,23.7,22.5,22.8,9694.6,0
+VATE.US,D,20191112,000000,22.8,23,22.2,22.9,200196,0
+VATE.US,D,20191113,000000,22.9,23.1,22.1,22.2,20466.2,0
+VATE.US,D,20191114,000000,22.5,22.9,21.5,21.6,22572.2,0
+VATE.US,D,20191115,000000,21.8,21.8,20.7,20.8,17087,0
+VATE.US,D,20191118,000000,20.8,20.9,20.2,20.3,30605.1,0
+VATE.US,D,20191119,000000,20.2,21.1,19.68,20.2,18982.4,0
+VATE.US,D,20191120,000000,20.1,20.6,19.8,19.8,19821,0
+VATE.US,D,20191121,000000,19.8,20.4,19.6,20.1,22414.2,0
+VATE.US,D,20191122,000000,20.3,20.5,20,20.1,12249.5,0
+VATE.US,D,20191125,000000,20.2,20.5,20,20.3,9425.8,0
+VATE.US,D,20191126,000000,20.3,20.6,20.1,20.1,12856.4,0
+VATE.US,D,20191127,000000,20.1,21.3,20.1,20.6,14881.9,0
+VATE.US,D,20191129,000000,20.5,21.45,20.5,21.4,3667.2,0
+VATE.US,D,20191202,000000,21.3,21.4,20.5,20.6,15303.8,0
+VATE.US,D,20191203,000000,20.6,21.3,20.5,21,8036.7,0
+VATE.US,D,20191204,000000,21.1,21.6,20.7,20.7,14900.9,0
+VATE.US,D,20191205,000000,20.7,21.7,20.7,21.4,9052,0
+VATE.US,D,20191206,000000,21.6,22,21.001,21.5,11771.8,0
+VATE.US,D,20191209,000000,22,22.5,21.4,22.3,17354.7,0
+VATE.US,D,20191210,000000,22.3,23.1,22.1,23,9495.2,0
+VATE.US,D,20191211,000000,23,23.105,22.8,23,9578.8,0
+VATE.US,D,20191212,000000,23,23.4,22.15,23.2,12205.8,0
+VATE.US,D,20191213,000000,23,24.3,22.9,24.1,16290.4,0
+VATE.US,D,20191216,000000,24,24.2,23.1,23.4,19403.1,0
+VATE.US,D,20191217,000000,23.3,24.4,23,24.3,17910.5,0
+VATE.US,D,20191218,000000,24.2,24.3,23.1,23.2,4922.9,0
+VATE.US,D,20191219,000000,23.2,23.421,22.3,22.6,19873.9,0
+VATE.US,D,20191220,000000,22.6,22.899,21.6,22.2,19722.2,0
+VATE.US,D,20191223,000000,22.2,22.7,21.3,21.5,29552.6,0
+VATE.US,D,20191224,000000,21.5,22.5,21.4,22.5,5676.2,0
+VATE.US,D,20191226,000000,22.7,23,21.3,21.6,9770.3,0
+VATE.US,D,20191227,000000,21.5,22,21,21.1,24445.7,0
+VATE.US,D,20191230,000000,21,21.336,20.3,21,21454.6,0
+VATE.US,D,20191231,000000,20.9,22,20.7,21.7,30307.4,0
+VATE.US,D,20200102,000000,21.7,22.2,21.2,22.1,7579.3,0
+VATE.US,D,20200103,000000,21.6,22,20.9,21.4,12056.4,0
+VATE.US,D,20200106,000000,21.1,21.5,21,21.2,8448.2,0
+VATE.US,D,20200107,000000,21.2,21.7,21.1,21.2,4740.9,0
+VATE.US,D,20200108,000000,21.2,21.2,20.4,20.4,14159.9,0
+VATE.US,D,20200109,000000,20.4,21.9,20.4,21.4,105115.2,0
+VATE.US,D,20200110,000000,21.4,23.1,21,22.9,175929.4,0
+VATE.US,D,20200113,000000,23,23.25,22.5,22.9,21554,0
+VATE.US,D,20200114,000000,23,23.1,22.5,22.7,11562.9,0
+VATE.US,D,20200115,000000,22.7,24,22.6,23.7,174186.2,0
+VATE.US,D,20200116,000000,23.8,25.8,23.527,25.7,30758.7,0
+VATE.US,D,20200117,000000,25.8,27.022,25.8,26.7,21443.7,0
+VATE.US,D,20200121,000000,26.7,26.7,24.6,24.9,13158.7,0
+VATE.US,D,20200122,000000,24.9,25.3,23.8,25,11911.5,0
+VATE.US,D,20200123,000000,24.8,25.5,24,25,17226.6,0
+VATE.US,D,20200124,000000,25,25.2,24.5,24.6,14302.4,0
+VATE.US,D,20200127,000000,24.2,25.1,24,24.7,19950.2,0
+VATE.US,D,20200128,000000,25,28.6,25,27.9,202495.3,0
+VATE.US,D,20200129,000000,28,29,27.3,27.9,53040,0
+VATE.US,D,20200130,000000,28.2,29.8,27.4,29.5,50173.3,0
+VATE.US,D,20200131,000000,30.6,33.8,30.6,33.1,157925.6,0
+VATE.US,D,20200203,000000,33.1,35.15,33.1,34.5,107295.5,0
+VATE.US,D,20200204,000000,34.8,35.8,33.9,35.7,53763.7,0
+VATE.US,D,20200205,000000,35.9,36.2,34.401,36.1,34038.4,0
+VATE.US,D,20200206,000000,36,36.1,32.8,33.4,46902.8,0
+VATE.US,D,20200207,000000,33.6,36,33.1,35,29720.6,0
+VATE.US,D,20200210,000000,38.4,40,37.3,39.9,121188.8,0
+VATE.US,D,20200211,000000,40,40.9,39.1,39.9,85715.7,0
+VATE.US,D,20200212,000000,39.9,43,39.9,42.7,61765.4,0
+VATE.US,D,20200213,000000,42.9,42.9,39.15,39.6,45666.5,0
+VATE.US,D,20200214,000000,39.6,41.1,39.52,40.2,31039.4,0
+VATE.US,D,20200218,000000,40.2,41,39.9,40.3,31438.3,0
+VATE.US,D,20200219,000000,40.5,42.6,39.95,41.8,43286.3,0
+VATE.US,D,20200220,000000,41.6,42.9,41.142,42.5,18014.3,0
+VATE.US,D,20200221,000000,42.5,43.3,41.9,42.4,19287.9,0
+VATE.US,D,20200224,000000,41,41,37.5,40.6,50329.5,0
+VATE.US,D,20200225,000000,41.3,41.4,38.4,39.7,37030.9,0
+VATE.US,D,20200226,000000,39,39.3,38,38.6,28344.2,0
+VATE.US,D,20200227,000000,37.7,37.7,34.8,37.2,57438.6,0
+VATE.US,D,20200228,000000,36.1,38.4,35.4,38.2,37265.7,0
+VATE.US,D,20200302,000000,38.2,41.3,38,40.9,26615.8,0
+VATE.US,D,20200303,000000,41.2,42.2,37.6,38.8,18510,0
+VATE.US,D,20200304,000000,38.7,41.4,38.5,40.8,19307.8,0
+VATE.US,D,20200305,000000,40.5,40.5,37.2,37.5,14882.2,0
+VATE.US,D,20200306,000000,36.6,36.8,34,35.8,32083,0
+VATE.US,D,20200309,000000,34.4,35.8,28.3,28.6,50800.5,0
+VATE.US,D,20200310,000000,30.1,30.3,27.301,30.1,59496.3,0
+VATE.US,D,20200311,000000,28.6,30,27.6,28,38613.8,0
+VATE.US,D,20200312,000000,26.9,27,23.4,25.2,30934.4,0
+VATE.US,D,20200313,000000,26.2,30,25.1,26.8,37603.5,0
+VATE.US,D,20200316,000000,24.7,25,21.2,22.5,46507.8,0
+VATE.US,D,20200317,000000,24.65,25.2,20.5,24,35031.9,0
+VATE.US,D,20200318,000000,22.1,22.455,14.401,18,93103.4,0
+VATE.US,D,20200319,000000,17.9,17.9,15,15,64860.4,0
+VATE.US,D,20200320,000000,16.2,17.4,13.9,14.7,88066,0
+VATE.US,D,20200323,000000,14.5,14.899,12.9,13.5,31938.9,0
+VATE.US,D,20200324,000000,14.6,16.7,13.85,14.8,38776,0
+VATE.US,D,20200325,000000,15.5,16.5,15.099,15.5,35008.7,0
+VATE.US,D,20200326,000000,15.5,18.5,13.9,16.7,44573.4,0
+VATE.US,D,20200327,000000,16.4,16.496,14.601,15.4,34583.7,0
+VATE.US,D,20200330,000000,15.4,15.4,14.2,14.8,49683.8,0
+VATE.US,D,20200331,000000,15.2,15.928,14.95,15.5,41844.4,0
+VATE.US,D,20200401,000000,14.6,15.5,14.5,15,20270.3,0
+VATE.US,D,20200402,000000,14.9,14.999,13,13.6,42160,0
+VATE.US,D,20200403,000000,13.6,14.8,13,14.5,29048.3,0
+VATE.US,D,20200406,000000,15,18.2,14.8,17.2,62132.9,0
+VATE.US,D,20200407,000000,18,20.5,15.501,19.4,93362.8,0
+VATE.US,D,20200408,000000,20.2,20.55,18.12,20,25971.1,0
+VATE.US,D,20200409,000000,20.5,22.5,19.2,22.1,29534.5,0
+VATE.US,D,20200413,000000,22.5,23.5,20.25,21.2,21688,0
+VATE.US,D,20200414,000000,22.2,23.75,21.8,22.9,27151.4,0
+VATE.US,D,20200415,000000,22.4,23.4,21,23.2,19938.5,0
+VATE.US,D,20200416,000000,23.5,23.838,22,22.7,15741.8,0
+VATE.US,D,20200417,000000,22.6,22.7,20.55,22.2,28150.8,0
+VATE.US,D,20200420,000000,21.4,24.3,21.4,23.9,20818.2,0
+VATE.US,D,20200421,000000,24.1,26.2,23.5,25.9,25910.3,0
+VATE.US,D,20200422,000000,27.2,28,23.9,24.3,20901.1,0
+VATE.US,D,20200423,000000,25.1,27.9,23.8,27.6,34968.3,0
+VATE.US,D,20200424,000000,28.3,28.401,26.3,26.6,17730.9,0
+VATE.US,D,20200427,000000,26,27.3,25.1,25.5,15526,0
+VATE.US,D,20200428,000000,25.5,27.6,25.2,25.6,25826.4,0
+VATE.US,D,20200429,000000,25.6,29,25.1,28.5,30084,0
+VATE.US,D,20200430,000000,28.8,28.8,26.1,26.9,19965.9,0
+VATE.US,D,20200501,000000,26.4,27.65,25.4,26.5,28875.7,0
+VATE.US,D,20200504,000000,25.8,28,25.8,26.9,13976.6,0
+VATE.US,D,20200505,000000,27,28.4,27,28,19092.1,0
+VATE.US,D,20200506,000000,28.7,30.8,27.8,29.8,21950.6,0
+VATE.US,D,20200507,000000,30.6,30.6,26.7,28,24694.5,0
+VATE.US,D,20200508,000000,29.2,30.8,28,30.6,26462.4,0
+VATE.US,D,20200511,000000,31.7,34.3,31.2,31.8,56467.2,0
+VATE.US,D,20200512,000000,32.2,34.8,31.1,31.9,65856.1,0
+VATE.US,D,20200513,000000,34,34,29.9,30.2,50755.1,0
+VATE.US,D,20200514,000000,28.2,28.2,23.014,24,64276.1,0
+VATE.US,D,20200515,000000,23.6,25.3,22.4,24.7,60017.3,0
+VATE.US,D,20200518,000000,26,26.1,24.1,25.3,29277,0
+VATE.US,D,20200519,000000,24.8,26.2,24.5,25.4,23929.6,0
+VATE.US,D,20200520,000000,25.2,27,25.2,26.5,16500,0
+VATE.US,D,20200521,000000,26,27.96,25.4,27.4,16592,0
+VATE.US,D,20200522,000000,27.7,27.7,26.6,27.7,10934.2,0
+VATE.US,D,20200526,000000,28.4,28.601,27.5,27.8,15863.6,0
+VATE.US,D,20200527,000000,28.3,29.5,26.901,28.7,22903.2,0
+VATE.US,D,20200528,000000,29.2,29.65,27.7,28,23529.2,0
+VATE.US,D,20200529,000000,28.1,28.2,26.1,26.4,35532,0
+VATE.US,D,20200601,000000,26.4,28.1,26.2,27.9,25105.7,0
+VATE.US,D,20200602,000000,27.6,29.5,27.6,29.3,63027,0
+VATE.US,D,20200603,000000,28.6,30.7,28.4,30,41886.6,0
+VATE.US,D,20200604,000000,29.9,31,29.7,30.6,27063.3,0
+VATE.US,D,20200605,000000,32.5,34.625,30.9,32.3,71421.3,0
+VATE.US,D,20200608,000000,32.9,37,32.9,36.2,57276,0
+VATE.US,D,20200609,000000,37,37.5,35.007,36.3,23589.1,0
+VATE.US,D,20200610,000000,36,38.8,34.3,37.1,33538.8,0
+VATE.US,D,20200611,000000,35,35.6,30.5,31.3,44133.6,0
+VATE.US,D,20200612,000000,32.2,35,32,32.8,30614.7,0
+VATE.US,D,20200615,000000,32.8,38,32.05,36.9,121647.5,0
+VATE.US,D,20200616,000000,38.5,40,36.8,37.3,140777.9,0
+VATE.US,D,20200617,000000,37.3,38.2,37,37.6,32750.2,0
+VATE.US,D,20200618,000000,39,40,35.3,36.4,64799.9,0
+VATE.US,D,20200619,000000,36.7,38.8,36.1,37.8,55374.2,0
+VATE.US,D,20200622,000000,39,39.399,35.2,38.5,60181.1,0
+VATE.US,D,20200623,000000,38.6,38.8,37,37.7,33013.8,0
+VATE.US,D,20200624,000000,37.4,37.6,33.3,33.7,57227.9,0
+VATE.US,D,20200625,000000,33.8,37.5,33.8,36,73773.5,0
+VATE.US,D,20200626,000000,35,35.2,32.2,32.6,501327.3,0
+VATE.US,D,20200629,000000,32.4,35.9,32.1,35.5,35037.5,0
+VATE.US,D,20200630,000000,34.8,35.125,32.3,33.4,71584.5,0
+VATE.US,D,20200701,000000,33.3,34,31.2,31.3,28458.1,0
+VATE.US,D,20200702,000000,31.7,33,31.3,32.1,27254.8,0
+VATE.US,D,20200706,000000,31.5,33,30.4,31.1,47695.6,0
+VATE.US,D,20200707,000000,30.9,31.155,28.7,29,44780.9,0
+VATE.US,D,20200708,000000,28.4,29.9,28.4,29.4,25864.4,0
+VATE.US,D,20200709,000000,29.8,29.8,26.95,27.4,36085.5,0
+VATE.US,D,20200710,000000,27.3,28,26.1,27.7,18940.7,0
+VATE.US,D,20200713,000000,28,28.886,26.9,27.3,45845.7,0
+VATE.US,D,20200714,000000,27.2,29.1,27.2,28.8,22938.1,0
+VATE.US,D,20200715,000000,29.9,30.82,28.55,30.5,26392.6,0
+VATE.US,D,20200716,000000,30.1,30.2,28.6,29,16787.2,0
+VATE.US,D,20200717,000000,28.4,29.6,28,28.7,19120.9,0
+VATE.US,D,20200720,000000,28.4,29.8,28.3,28.7,23706.7,0
+VATE.US,D,20200721,000000,29.4,30.536,29.101,30.1,25868.9,0
+VATE.US,D,20200722,000000,30.3,30.6,29.2,29.6,14439.8,0
+VATE.US,D,20200723,000000,29.5,30.285,28.1,28.2,18455.9,0
+VATE.US,D,20200724,000000,28.4,29.1,27.5,27.9,12932.3,0
+VATE.US,D,20200727,000000,27.7,28.1,27.35,27.6,11702.7,0
+VATE.US,D,20200728,000000,27.3,28.2,27,27.2,9417.2,0
+VATE.US,D,20200729,000000,26.7,28.7,26.7,28.7,13576.9,0
+VATE.US,D,20200730,000000,28.5,30.6,27.8,29,18587.5,0
+VATE.US,D,20200731,000000,28.9,29.25,26.6,27.1,20278.1,0
+VATE.US,D,20200803,000000,27.5,28.6,26.5,28.5,23782.3,0
+VATE.US,D,20200804,000000,29.3,29.4,28.6,29.3,12940.7,0
+VATE.US,D,20200805,000000,29.7,30.35,29.6,30.1,27853.8,0
+VATE.US,D,20200806,000000,30,30,28.3,29,13881.1,0
+VATE.US,D,20200807,000000,28.9,29.3,28,28.8,10658.7,0
+VATE.US,D,20200810,000000,28.9,31.505,28.9,30.7,57648.9,0
+VATE.US,D,20200811,000000,31.5,31.7,27.3,28.1,45541,0
+VATE.US,D,20200812,000000,28.2,28.767,27.4,27.6,51949.2,0
+VATE.US,D,20200813,000000,27.6,28.74,27.1,28,22074.2,0
+VATE.US,D,20200814,000000,27.8,28.3,27.2,27.7,14817,0
+VATE.US,D,20200817,000000,27.5,27.5,26.1,27.2,20436.6,0
+VATE.US,D,20200818,000000,27.5,27.5,26,26.3,14759.9,0
+VATE.US,D,20200819,000000,26.4,27.2,26,27.1,15002.2,0
+VATE.US,D,20200820,000000,26.7,28.3,26.5,28.2,18892.4,0
+VATE.US,D,20200821,000000,28,28.55,26.9,28.2,47407.8,0
+VATE.US,D,20200824,000000,28.7,28.7,25.914,27.2,36039.8,0
+VATE.US,D,20200825,000000,28,28.4,26.85,27.7,26342.7,0
+VATE.US,D,20200826,000000,27.7,27.7,26.4,27,14303.2,0
+VATE.US,D,20200827,000000,27.4,27.4,26.1,26.2,18569.5,0
+VATE.US,D,20200828,000000,26.7,26.7,25.2,26.2,22633.2,0
+VATE.US,D,20200831,000000,26.3,26.499,24.9,25,33467.5,0
+VATE.US,D,20200901,000000,24.7,25.5,24.1,25.2,29491,0
+VATE.US,D,20200902,000000,25.2,25.2,23.6,24.3,27935.5,0
+VATE.US,D,20200903,000000,24.3,24.41,22.2,23.6,31174.6,0
+VATE.US,D,20200904,000000,24.1,24.3,22.9,24,17605,0
+VATE.US,D,20200908,000000,23.7,23.7,22.7,22.7,11344.5,0
+VATE.US,D,20200909,000000,22.9,24.3,22.35,24.1,17995.1,0
+VATE.US,D,20200910,000000,24,25.1,23.1,24.7,23074,0
+VATE.US,D,20200911,000000,24.9,24.9,23.4,23.6,30258.3,0
+VATE.US,D,20200914,000000,23.9,25.6,23.4,25.3,26868.2,0
+VATE.US,D,20200915,000000,25.7,25.8,24.5,24.8,15312.7,0
+VATE.US,D,20200916,000000,24.5,25.2,24,24.6,18594.4,0
+VATE.US,D,20200917,000000,24,25.35,23.9,25.1,17191.3,0
+VATE.US,D,20200918,000000,25.5,25.5,23.8,25.1,120177.3,0
+VATE.US,D,20200921,000000,24.1,25,22.8,23.3,24155.2,0
+VATE.US,D,20200922,000000,23.6,24.2,23,23.9,24837.1,0
+VATE.US,D,20200923,000000,23.7,24.3,22.9,23.1,76448.3,0
+VATE.US,D,20200924,000000,23.1,23.7,22.55,23.4,22357.8,0
+VATE.US,D,20200925,000000,23.2,23.782,22.5,22.5,29791.8,0
+VATE.US,D,20200928,000000,22.8,24.4,22.6,24,21661.1,0
+VATE.US,D,20200929,000000,23.8,25.8,23.8,25.5,48713.3,0
+VATE.US,D,20200930,000000,25.4,26.8,23.9,24.2,64495,0
+VATE.US,D,20201001,000000,25.1,25.35,23.9,25,28760.5,0
+VATE.US,D,20201002,000000,24.1,25.5,24.1,25,44024.2,0
+VATE.US,D,20201005,000000,25.2,27.2,25.2,26.1,40725.5,0
+VATE.US,D,20201006,000000,26.5,27,24.6,24.7,18148.5,0
+VATE.US,D,20201007,000000,24.2,24.7,22.7,22.8,35936.4,0
+VATE.US,D,20201008,000000,22.9,24.2,22.8,23.5,20339.6,0
+VATE.US,D,20201009,000000,23.8,25.3,23.65,25.3,19612,0
+VATE.US,D,20201012,000000,25.4,25.9,23.6,24.2,19791.3,0
+VATE.US,D,20201013,000000,23.6,24.4,23.5,23.8,10660.7,0
+VATE.US,D,20201014,000000,24,24.1,22.5,23.7,47956.4,0
+VATE.US,D,20201015,000000,22.9,23.6,22.9,23.4,15356.2,0
+VATE.US,D,20201016,000000,23,23.3,22.5,22.6,32023.1,0
+VATE.US,D,20201019,000000,22.8,23.9,22.7,23.5,19775.9,0
+VATE.US,D,20201020,000000,23.7,24.2,23.45,23.9,9993.1,0
+VATE.US,D,20201021,000000,24.1,24.2,23.1,23.2,13778.6,0
+VATE.US,D,20201022,000000,23.4,24.2,22.9,22.9,10726.1,0
+VATE.US,D,20201023,000000,23,23.3,22.7,23,5687,0
+VATE.US,D,20201026,000000,22.9,23.9,21.8,23.7,31358.6,0
+VATE.US,D,20201027,000000,23.7,23.9,22.5,22.6,11946.7,0
+VATE.US,D,20201028,000000,22.2,22.7,21.9,22.6,11942.9,0
+VATE.US,D,20201029,000000,22.3,22.7,21.6,22.1,23715.3,0
+VATE.US,D,20201030,000000,22,22.1,21,21.5,21624.5,0
+VATE.US,D,20201102,000000,21.9,22.6,21.6,21.8,25694.5,0
+VATE.US,D,20201103,000000,22,23.3,21.9,22.6,15321.2,0
+VATE.US,D,20201104,000000,22.4,22.4,21.2,21.5,19815.8,0
+VATE.US,D,20201105,000000,21.7,23.3,21.5,22.7,60268.1,0
+VATE.US,D,20201106,000000,22.9,23.4,22.4,23.1,8183.7,0
+VATE.US,D,20201109,000000,23.5,24.5,23.301,23.8,40128,0
+VATE.US,D,20201110,000000,23.3,24.9,20.6,24.8,51596.8,0
+VATE.US,D,20201111,000000,24.8,24.999,23.3,24.2,17547.8,0
+VATE.US,D,20201112,000000,23.7,24,22.75,23,17925.7,0
+VATE.US,D,20201113,000000,23.4,23.7,23,23.1,13883.6,0
+VATE.US,D,20201116,000000,23.5,23.5,22.7,23.1,30431.7,0
+VATE.US,D,20201117,000000,22.7,23.7,22.7,23.6,33981.2,0
+VATE.US,D,20201118,000000,23.6,23.9,22.9,22.9,24002.6,0
+VATE.US,D,20201119,000000,22.9,23.3,22.65,23,14027.7,0
+VATE.US,D,20201120,000000,22.8,24.4,22.6,24.2,39853.2,0
+VATE.US,D,20201123,000000,24.4,25.3,23.5,24.7,57491.5,0
+VATE.US,D,20201124,000000,25.2,29.7,25,28.8,91727.1,0
+VATE.US,D,20201125,000000,28.8,30.45,27.75,30.2,49297.1,0
+VATE.US,D,20201127,000000,31,33.5,30.8,32.7,68719.3,0
+VATE.US,D,20201130,000000,33.3,34.9,32.45,33.5,54824.6,0
+VATE.US,D,20201201,000000,33.6,34.5,32.5,33.7,70557.5,0
+VATE.US,D,20201202,000000,33.7,35.2,32.5,34.8,168137.7,0
+VATE.US,D,20201203,000000,34.8,36.3,34.2,34.9,183965.3,0
+VATE.US,D,20201204,000000,38,38.7,33.1,34.6,169634,0
+VATE.US,D,20201207,000000,35.1,35.496,33.601,35,93138.8,0
+VATE.US,D,20201208,000000,34.8,35.3,34.4,35.2,45691.2,0
+VATE.US,D,20201209,000000,37,40.5,36.6,38.7,190709.3,0
+VATE.US,D,20201210,000000,38.1,38.7,36.1,36.9,86589.3,0
+VATE.US,D,20201211,000000,36.7,38.9,34.4,36.5,87489.9,0
+VATE.US,D,20201214,000000,36.3,38.8,35.4,36.3,81409.9,0
+VATE.US,D,20201215,000000,36.6,37.9,34.008,35.2,85386.5,0
+VATE.US,D,20201216,000000,35.2,35.6,33.7,34.2,69653.5,0
+VATE.US,D,20201217,000000,34.1,35.4,34,34.6,62137.7,0
+VATE.US,D,20201218,000000,34.6,35,31.1,31.7,140251.1,0
+VATE.US,D,20201221,000000,31,33.7,30.6,33.1,184416,0
+VATE.US,D,20201222,000000,35,35.1,31.3,33.2,219812.6,0
+VATE.US,D,20201223,000000,33.8,35,32.6,32.8,75415.8,0
+VATE.US,D,20201224,000000,33.3,38,32.4,36.8,187255.3,0
+VATE.US,D,20201228,000000,37.3,37.9,34,34.8,93377.7,0
+VATE.US,D,20201229,000000,34.6,35,32.95,34.4,65215.8,0
+VATE.US,D,20201230,000000,34.3,34.6,33.2,33.7,41158.5,0
+VATE.US,D,20201231,000000,33.9,34.7,30.2,32.6,225030.3,0
+VATE.US,D,20210104,000000,31,31.5,29.9,30.7,56911.2,0
+VATE.US,D,20210105,000000,30.3,31.4,30,30.9,44107.9,0
+VATE.US,D,20210106,000000,30.9,33.2,30.85,32,74983.8,0
+VATE.US,D,20210107,000000,32.6,33,32,32.6,35754.3,0
+VATE.US,D,20210108,000000,32.8,33.5,31.85,33.5,33610,0
+VATE.US,D,20210111,000000,33.2,33.7,32.3,32.5,22807.2,0
+VATE.US,D,20210112,000000,32.5,34.5,32.4,34.4,35242.9,0
+VATE.US,D,20210113,000000,34.4,36.5,33.6,34.7,47632.4,0
+VATE.US,D,20210114,000000,34.8,35.8,33.9,34.4,34911,0
+VATE.US,D,20210115,000000,34.2,34.9,32.9,34.8,27321.6,0
+VATE.US,D,20210119,000000,35,36.4,34.4,35.6,47583.8,0
+VATE.US,D,20210120,000000,35.4,35.8,34.5,35.5,31095.5,0
+VATE.US,D,20210121,000000,35.3,35.301,34.3,34.9,16411,0
+VATE.US,D,20210122,000000,34.6,36.6,34.25,36.6,98991.2,0
+VATE.US,D,20210125,000000,36.8,47.5,36.8,41.3,444055.7,0
+VATE.US,D,20210126,000000,41.5,42.6,38.2,40.1,101357.5,0
+VATE.US,D,20210127,000000,39.1,40.6,36,36.3,88259.6,0
+VATE.US,D,20210128,000000,36.7,37.4,35,35.6,42582.5,0
+VATE.US,D,20210129,000000,35.3,36,34.1,34.9,33693,0
+VATE.US,D,20210201,000000,35,36.9,34.2,36.7,36672.8,0
+VATE.US,D,20210202,000000,36.9,37.8,35.7,37.5,34462.2,0
+VATE.US,D,20210203,000000,38.9,39.6,37.8,38.8,61909.6,0
+VATE.US,D,20210204,000000,39,40.1,38.7,39.4,35710,0
+VATE.US,D,20210205,000000,39.7,40,37.8,38.9,33608.4,0
+VATE.US,D,20210208,000000,39.4,40.4,38.707,40,49050.9,0
+VATE.US,D,20210209,000000,40.8,41.4,38.7,38.9,35530.8,0
+VATE.US,D,20210210,000000,39.3,40.2,38.3,38.7,37613.8,0
+VATE.US,D,20210211,000000,38.8,39.3,37.8,39,18648.2,0
+VATE.US,D,20210212,000000,39,39.1,37.9,38.9,8750.7,0
+VATE.US,D,20210216,000000,39.5,40.2,38.401,39.4,41509.6,0
+VATE.US,D,20210217,000000,38.9,39.3,35.7,39,40127.2,0
+VATE.US,D,20210218,000000,38.1,39.5,36.7,38.4,32026.7,0
+VATE.US,D,20210219,000000,38,40.1,37.6,39.8,36732.9,0
+VATE.US,D,20210222,000000,39.8,41,39.2,39.5,57427.4,0
+VATE.US,D,20210223,000000,38.9,39.1,36.5,38.1,30718.7,0
+VATE.US,D,20210224,000000,38,39.9,37.8,38.6,52993.8,0
+VATE.US,D,20210225,000000,38.8,39.3,37,37.2,66612.9,0
+VATE.US,D,20210226,000000,37.3,37.7,34.2,35,46745.6,0
+VATE.US,D,20210301,000000,36,37.4,35.6,36.9,19127.1,0
+VATE.US,D,20210302,000000,37,37.5,36.3,36.8,29567.9,0
+VATE.US,D,20210303,000000,37,37.7,34.9,35.6,30039.1,0
+VATE.US,D,20210304,000000,35.4,35.6,32.5,34.4,48575,0
+VATE.US,D,20210305,000000,35.4,35.4,32.2,35.2,31940.1,0
+VATE.US,D,20210308,000000,35.2,35.6,34.1,35,23441.7,0
+VATE.US,D,20210309,000000,35.7,36.85,34.8,36.3,25950.1,0
+VATE.US,D,20210310,000000,36.8,38.1,36,38,35197.5,0
+VATE.US,D,20210311,000000,38.4,38.4,35.701,36.3,28747.4,0
+VATE.US,D,20210312,000000,36.6,39.4,36.4,37.4,48804.1,0
+VATE.US,D,20210315,000000,37.4,38.2,36.45,37.5,27644.1,0
+VATE.US,D,20210316,000000,37.4,37.721,35.5,35.8,58645.6,0
+VATE.US,D,20210317,000000,35.5,37.1,35,37,45534.4,0
+VATE.US,D,20210318,000000,37,37.97,36.2,37.3,69431.2,0
+VATE.US,D,20210319,000000,38.4,42.5,38.4,40.6,356988.4,0
+VATE.US,D,20210322,000000,41.1,42.3,39.6,41,104227.7,0
+VATE.US,D,20210323,000000,40.7,45,40.4,43.5,101580.2,0
+VATE.US,D,20210324,000000,43,45,40.5,40.5,52663.4,0
+VATE.US,D,20210325,000000,40.3,41,38.5,39.6,73806.1,0
+VATE.US,D,20210326,000000,39.6,41.2,39.1,39.7,23164.3,0
+VATE.US,D,20210329,000000,39.8,40.6,38.4,38.7,31186.5,0
+VATE.US,D,20210330,000000,38.9,39.8,38.35,38.7,53522.3,0
+VATE.US,D,20210331,000000,38.9,40.35,38.7,39.4,60304.4,0
+VATE.US,D,20210401,000000,39.5,40.1,38.8,40,34223,0
+VATE.US,D,20210405,000000,40.6,41.6,40.019,40.5,26907.4,0
+VATE.US,D,20210406,000000,40.1,40.899,39,39.7,16412.1,0
+VATE.US,D,20210407,000000,39.8,40.2,39.113,39.5,26227.8,0
+VATE.US,D,20210408,000000,39.8,39.9,38.5,39.9,32814.7,0
+VATE.US,D,20210409,000000,39.5,41.8,39.4,41.7,26520,0
+VATE.US,D,20210412,000000,42.2,43.3,40.6,42.4,50084.9,0
+VATE.US,D,20210413,000000,42.1,42.1,38.8,38.9,30040.4,0
+VATE.US,D,20210414,000000,39.3,39.7,38.9,38.9,21539.6,0
+VATE.US,D,20210415,000000,39.1,39.6,38.4,39.1,27317.7,0
+VATE.US,D,20210416,000000,39.4,39.4,38,38.6,88949.9,0
+VATE.US,D,20210419,000000,38.5,38.707,36.4,36.6,49676.7,0
+VATE.US,D,20210420,000000,36.9,37,33.95,36.9,97373.5,0
+VATE.US,D,20210421,000000,36.2,37.9,36.2,37.2,29597.3,0
+VATE.US,D,20210422,000000,37.6,37.6,36.8,37.1,22649.6,0
+VATE.US,D,20210423,000000,39.3,41,38.5,40.9,113833.6,0
+VATE.US,D,20210426,000000,40.8,44.1,40.8,42.1,109697.8,0
+VATE.US,D,20210427,000000,43.4,43.6,41.1,42.1,72533,0
+VATE.US,D,20210428,000000,43.2,43.2,41.8,42.1,50100.8,0
+VATE.US,D,20210429,000000,42.7,42.7,41.6,42.2,35724.6,0
+VATE.US,D,20210430,000000,42.1,42.32,41.8,42,32449.7,0
+VATE.US,D,20210503,000000,42.3,42.5,41.1,42.1,29404.4,0
+VATE.US,D,20210504,000000,42,42.5,40.7,42.3,50635.6,0
+VATE.US,D,20210505,000000,42.3,43.2,41.5,43.1,36746,0
+VATE.US,D,20210506,000000,43,43.4,41.1,41.2,37047.4,0
+VATE.US,D,20210507,000000,41.9,42,36.9,37.3,94823.2,0
+VATE.US,D,20210510,000000,36.8,37.7,36.52,37.1,46625.3,0
+VATE.US,D,20210511,000000,36.5,38,36.05,37.7,30633.2,0
+VATE.US,D,20210512,000000,37.1,38.5,37.1,37.6,36505.5,0
+VATE.US,D,20210513,000000,38.2,39.7,38.2,38.7,49658.3,0
+VATE.US,D,20210514,000000,38.7,40.1,38.5,40,24212.5,0
+VATE.US,D,20210517,000000,39.9,40.6,39.5,40.6,19536.8,0
+VATE.US,D,20210518,000000,40.5,41,39.7,40.6,30860,0
+VATE.US,D,20210519,000000,40,40,38.4,39,24688.2,0
+VATE.US,D,20210520,000000,39,39.9,38.65,39.6,12069.9,0
+VATE.US,D,20210521,000000,40,40.2,39.1,39.2,12268.9,0
+VATE.US,D,20210524,000000,40.4,42.4,39.7,41.2,36729,0
+VATE.US,D,20210525,000000,41.3,41.947,38.8,38.8,25128.5,0
+VATE.US,D,20210526,000000,39.7,40.4,39,40.2,25839.7,0
+VATE.US,D,20210527,000000,40.7,41.2,40.1,40.2,14660.3,0
+VATE.US,D,20210528,000000,40.9,41,39.735,40,9687.7,0
+VATE.US,D,20210601,000000,39.6,40.8,39.4,40.7,30778.8,0
+VATE.US,D,20210602,000000,41.8,42.5,40.9,41.9,39693.7,0
+VATE.US,D,20210603,000000,43.6,45.7,42.1,43,134552.1,0
+VATE.US,D,20210604,000000,45,46.35,42.65,43.1,104385.1,0
+VATE.US,D,20210607,000000,46.1,46.2,44.3,44.8,90343.3,0
+VATE.US,D,20210608,000000,44.8,45,42.5,44.8,49173.5,0
+VATE.US,D,20210609,000000,45,45,42.2,42.4,27580.3,0
+VATE.US,D,20210610,000000,42.2,42.2,40.6,41,30565.9,0
+VATE.US,D,20210611,000000,41,43,40.635,43,20584.6,0
+VATE.US,D,20210614,000000,43.9,44.2,42.1,42.5,21740.9,0
+VATE.US,D,20210615,000000,43.3,43.3,41.5,42.3,18987.7,0
+VATE.US,D,20210616,000000,42.5,42.7,40.3,40.9,24716,0
+VATE.US,D,20210617,000000,41.1,41.1,39.6,39.9,21518.4,0
+VATE.US,D,20210618,000000,39.1,40.188,38.501,39.4,38221.2,0
+VATE.US,D,20210621,000000,39.4,40.8,38.3,40.2,34157.6,0
+VATE.US,D,20210622,000000,41.6,42.5,40,40.2,38626,0
+VATE.US,D,20210623,000000,40,40.3,39.6,40.2,24750.7,0
+VATE.US,D,20210624,000000,40.5,42.3,40.1,41.6,31695,0
+VATE.US,D,20210625,000000,41.8,42.5,41.2,42.1,226160,0
+VATE.US,D,20210628,000000,41.9,41.9,39.5,40,36437,0
+VATE.US,D,20210629,000000,40.1,40.673,39.6,39.6,32718.4,0
+VATE.US,D,20210630,000000,39.5,40.5,39.1,39.8,26702.6,0
+VATE.US,D,20210701,000000,40,40.5,39.15,40.4,33400.1,0
+VATE.US,D,20210702,000000,40.5,41,39.8,39.8,19453.6,0
+VATE.US,D,20210706,000000,39.6,40.7,38.7,40.2,42334.3,0
+VATE.US,D,20210707,000000,39.7,40,38.6,39.1,40080.8,0
+VATE.US,D,20210708,000000,39.6,39.799,38.4,38.5,53563.1,0
+VATE.US,D,20210709,000000,38.6,39.4,38.4,38.7,15807.5,0
+VATE.US,D,20210712,000000,38.8,39.6,38,39.2,26874.1,0
+VATE.US,D,20210713,000000,39,39,38,38,14673.8,0
+VATE.US,D,20210714,000000,38.2,38.7,37,37,20967.6,0
+VATE.US,D,20210715,000000,37.2,37.6,35.901,36.6,15722.8,0
+VATE.US,D,20210716,000000,36.9,37.15,35.55,35.8,26929.7,0
+VATE.US,D,20210719,000000,35,35.1,33.3,34.4,50371,0
+VATE.US,D,20210720,000000,34.3,36.9,34,36,42856.4,0
+VATE.US,D,20210721,000000,36.4,37.65,36.4,37.2,18093.5,0
+VATE.US,D,20210722,000000,36.7,36.7,35.6,35.8,10264.3,0
+VATE.US,D,20210723,000000,35.9,36,34.7,35.1,19049.9,0
+VATE.US,D,20210726,000000,35,36.3,34.7,35.3,13702.6,0
+VATE.US,D,20210727,000000,35.2,35.3,34.1,35.2,65130.2,0
+VATE.US,D,20210728,000000,35.4,37.5,35.05,37.1,19125.8,0
+VATE.US,D,20210729,000000,37.5,37.6,36.5,37.2,16613.7,0
+VATE.US,D,20210730,000000,37.1,37.2,36.4,36.8,22548.6,0
+VATE.US,D,20210802,000000,36.5,37.4,35.8,36.5,16124.5,0
+VATE.US,D,20210803,000000,36.5,36.5,35.5,35.7,107202.8,0
+VATE.US,D,20210804,000000,35.2,36.5,35,36.4,27051.9,0
+VATE.US,D,20210805,000000,36.6,40,36.257,39.4,67948.9,0
+VATE.US,D,20210806,000000,39.8,39.8,37.526,38.7,39134,0
+VATE.US,D,20210809,000000,37.7,40,37.5,39.2,32566.8,0
+VATE.US,D,20210810,000000,39.2,39.4,38,38.1,12108,0
+VATE.US,D,20210811,000000,38.4,38.4,36.2,37.1,22092.4,0
+VATE.US,D,20210812,000000,36.9,38.7,36.9,38.4,13504.4,0
+VATE.US,D,20210813,000000,37.6,38.2,36.6,37.1,42000.4,0
+VATE.US,D,20210816,000000,36.8,36.8,35.297,35.3,52758,0
+VATE.US,D,20210817,000000,34.7,34.7,33.8,34.5,20968,0
+VATE.US,D,20210818,000000,34.5,36.2,34.5,35.2,16064.4,0
+VATE.US,D,20210819,000000,34.8,35.099,34.45,35,19205.9,0
+VATE.US,D,20210820,000000,34.5,35.6,34.5,35,37641,0
+VATE.US,D,20210823,000000,35.6,36.8,35.3,36.7,18008.3,0
+VATE.US,D,20210824,000000,36.9,39.5,36.1,39,43443.1,0
+VATE.US,D,20210825,000000,38.9,39,36.3,36.4,17851,0
+VATE.US,D,20210826,000000,36.3,36.7,34.99,35.4,26442.3,0
+VATE.US,D,20210827,000000,35.6,37.4,35.6,37.1,21904.7,0
+VATE.US,D,20210830,000000,37.2,37.6,36.3,37.2,13660.9,0
+VATE.US,D,20210831,000000,37.2,38.1,37.2,37.8,8525.9,0
+VATE.US,D,20210901,000000,37.7,37.712,35.3,36.5,26555.3,0
+VATE.US,D,20210902,000000,36.7,37.9,36.4,37.4,10333.2,0
+VATE.US,D,20210903,000000,37,37.5,35.99,36.3,24095.3,0
+VATE.US,D,20210907,000000,36,36.95,35.7,36,32289.7,0
+VATE.US,D,20210908,000000,35.8,36.6,35.7,36.3,19461.5,0
+VATE.US,D,20210909,000000,36,36.7,35.99,36,13117.6,0
+VATE.US,D,20210910,000000,36,37,35.5,36,38956.5,0
+VATE.US,D,20210913,000000,36.3,37.5,35.8,37.1,23160,0
+VATE.US,D,20210914,000000,37.4,37.4,36,36.1,14088.1,0
+VATE.US,D,20210915,000000,36.4,37.15,36,36.7,22190.1,0
+VATE.US,D,20210916,000000,36.9,36.95,35.8,36.6,19330,0
+VATE.US,D,20210917,000000,36.7,37.2,36,36.8,124922.8,0
+VATE.US,D,20210920,000000,35.5,38.517,32.1,37.4,34381.7,0
+VATE.US,D,20210921,000000,37,38,35.65,37.8,45203.8,0
+VATE.US,D,20210922,000000,37,38.9,36.7,37.6,51387.6,0
+VATE.US,D,20210923,000000,37.3,39.45,37.3,38.7,27039.1,0
+VATE.US,D,20210924,000000,38.5,40.85,38.5,40.5,29934.8,0
+VATE.US,D,20210927,000000,40,42.7,39.9,42,45084.6,0
+VATE.US,D,20210928,000000,41.9,42.6,40.7,42.5,30970.7,0
+VATE.US,D,20210929,000000,42.8,42.9,40.6,41.4,29078.1,0
+VATE.US,D,20210930,000000,41.4,41.4,40.2,41,30097.5,0
+VATE.US,D,20211001,000000,40.6,41.6,40.2,40.7,37089.5,0
+VATE.US,D,20211004,000000,40.2,41,39.1,39.3,21296.8,0
+VATE.US,D,20211005,000000,39.4,39.4,38.1,38.8,17975.1,0
+VATE.US,D,20211006,000000,38.5,38.919,37.6,38.5,11827.7,0
+VATE.US,D,20211007,000000,38.5,39.3,38.1,38.7,11508.4,0
+VATE.US,D,20211008,000000,38.4,38.7,37.5,37.9,13261.9,0
+VATE.US,D,20211011,000000,37.1,38.8,37.1,38.2,21196.4,0
+VATE.US,D,20211012,000000,37.9,39.1,37.7,38.7,11810.6,0
+VATE.US,D,20211013,000000,38.4,38.9,37.9,38.2,37112.2,0
+VATE.US,D,20211014,000000,38.5,39.5,38.1,38.7,9666.4,0
+VATE.US,D,20211015,000000,39.5,39.8,37.5,37.7,28248.3,0
+VATE.US,D,20211018,000000,37.1,38,37,37.2,18567.3,0
+VATE.US,D,20211019,000000,37.2,38.2,37,37.7,17702.9,0
+VATE.US,D,20211020,000000,38.6,38.6,37.3,38.2,13091.3,0
+VATE.US,D,20211021,000000,37.5,38.3,37,37.4,13286.8,0
+VATE.US,D,20211022,000000,37,37.6,37,37.6,10295.1,0
+VATE.US,D,20211025,000000,37.3,38.4,37.3,38.1,12088.2,0
+VATE.US,D,20211026,000000,37.7,38.399,37,37.4,16955,0
+VATE.US,D,20211027,000000,37,39.3,37,38.6,24104.6,0
+VATE.US,D,20211028,000000,38.4,40,38.1,38.8,11412.2,0
+VATE.US,D,20211029,000000,39,39.7,38.1,39.5,14464.5,0
+VATE.US,D,20211101,000000,39.6,41.736,39.076,41.5,24162.4,0
+VATE.US,D,20211102,000000,41.5,42.8,40.7,42.7,24509.8,0
+VATE.US,D,20211103,000000,42.2,45,42.2,44,45415.1,0
+VATE.US,D,20211104,000000,43.9,44.45,41.7,43,20831.6,0
+VATE.US,D,20211105,000000,42.9,47.3,42.65,45.5,65708.5,0
+VATE.US,D,20211108,000000,45.3,46.7,45.1,46.6,30699.4,0
+VATE.US,D,20211109,000000,46.6,48.3,45.65,46.6,18997.9,0
+VATE.US,D,20211110,000000,46.7,47.4,45.5,46.8,16231.8,0
+VATE.US,D,20211111,000000,46.8,47.35,45.6,46.3,17571.3,0
+VATE.US,D,20211112,000000,46.2,46.3,45.3,46.2,10785,0
+VATE.US,D,20211115,000000,47.8,47.8,44.3,45.5,20840,0
+VATE.US,D,20211116,000000,45.2,46.1,45.065,46,10093,0
+VATE.US,D,20211117,000000,45.6,46.7,44.2,45.4,13098.9,0
+VATE.US,D,20211118,000000,45.4,45.6,41.6,42.9,38186.4,0
+VATE.US,D,20211119,000000,42.4,43.4,42.4,42.8,19975.3,0
+VATE.US,D,20211122,000000,43.1,43.5,42.5,43,16027.4,0
+VATE.US,D,20211123,000000,42.8,43.4,42.3,43.4,14908.9,0
+VATE.US,D,20211124,000000,43.1,43.7,42.9,43,6664.5,0
+VATE.US,D,20211126,000000,42.5,42.9,38.5,39.5,29220.5,0
+VATE.US,D,20211129,000000,40,40.2,39.3,39.3,15204.8,0
+VATE.US,D,20211130,000000,38.6,39.5,37.95,38.1,32404.9,0
+VATE.US,D,20211201,000000,39.4,39.6,37.7,37.8,24727.2,0
+VATE.US,D,20211202,000000,37.5,39.1,37.5,38.6,22288.3,0
+VATE.US,D,20211203,000000,38.2,38.5,37.6,38,29452.5,0
+VATE.US,D,20211206,000000,37.9,39,37.6,37.8,15390.7,0
+VATE.US,D,20211207,000000,38.3,39.8,38,39.5,23445.8,0
+VATE.US,D,20211208,000000,39.5,39.9,38.55,38.7,21137.2,0
+VATE.US,D,20211209,000000,38.1,38.626,37.3,37.6,31467.4,0
+VATE.US,D,20211210,000000,38.1,38.3,37.55,37.6,18253.6,0
+VATE.US,D,20211213,000000,37.2,37.3,36.3,36.5,26949.3,0
+VATE.US,D,20211214,000000,36.2,36.701,35.9,36,22921.3,0
+VATE.US,D,20211215,000000,35.4,37,35.3,36.6,28944,0
+VATE.US,D,20211216,000000,36.9,37.2,35.5,36.1,22059.3,0
+VATE.US,D,20211217,000000,36.2,37.3,35.3,36,46064.9,0
+VATE.US,D,20211220,000000,35.3,36.1,35.1,36,21244.8,0
+VATE.US,D,20211221,000000,35.6,37.7,35.6,36.6,17096.2,0
+VATE.US,D,20211222,000000,36.5,37.2,36.4,37.2,8227.7,0
+VATE.US,D,20211223,000000,37.3,37.6,36.9,37.3,10445.9,0
+VATE.US,D,20211227,000000,37,37.499,36.4,37.3,29131.6,0
+VATE.US,D,20211228,000000,37.2,37.9,36.7,37.4,14226.2,0
+VATE.US,D,20211229,000000,37.4,37.9,36.7,37.4,16868.6,0
+VATE.US,D,20211230,000000,36.5,37.5,36.5,37.1,17638.2,0
+VATE.US,D,20211231,000000,37,37.5,36.9,37,25328.8,0
+VATE.US,D,20220103,000000,37.1,39.4,37.1,39.1,23077.2,0
+VATE.US,D,20220104,000000,39.2,39.4,38,38.1,12358.2,0
+VATE.US,D,20220105,000000,38.1,38.3,37.3,37.3,53675.7,0
+VATE.US,D,20220106,000000,37.4,38.2,36.8,37.7,12119.5,0
+VATE.US,D,20220107,000000,37.8,38.4,37.7,38.1,12973.7,0
+VATE.US,D,20220110,000000,37.7,37.901,37.2,37.9,15908.1,0
+VATE.US,D,20220111,000000,37.7,38.7,37.3,38.1,19667.9,0
+VATE.US,D,20220112,000000,40.3,42.4,39.801,40.6,63877.8,0
+VATE.US,D,20220113,000000,40.4,42,40.25,40.5,22846.5,0
+VATE.US,D,20220114,000000,40.4,40.9,40.1,40.6,13636.1,0
+VATE.US,D,20220118,000000,40.2,40.5,38.1,38.1,22240.2,0
+VATE.US,D,20220119,000000,38.4,38.4,37.8,38.1,26541.6,0
+VATE.US,D,20220120,000000,37.9,38.8,37.9,38,16518.6,0
+VATE.US,D,20220121,000000,37.7,38.6,37.2,37.8,40815.8,0
+VATE.US,D,20220124,000000,37.2,38.3,36.45,37.9,22944.7,0
+VATE.US,D,20220125,000000,37,37.8,36.702,37.4,23069.4,0
+VATE.US,D,20220126,000000,37.6,38.9,37.5,37.7,27232.9,0
+VATE.US,D,20220127,000000,38.1,38.4,37.1,37.1,24789.9,0
+VATE.US,D,20220128,000000,37.3,37.4,36.1,37.4,23862.8,0
+VATE.US,D,20220131,000000,36.9,39.3,36.9,39.3,14400.2,0
+VATE.US,D,20220201,000000,39.6,40.1,38.6,39.6,11880.9,0
+VATE.US,D,20220202,000000,39.7,39.89,37.6,38.2,8430.4,0
+VATE.US,D,20220203,000000,37.8,38.2,37.5,38,8304,0
+VATE.US,D,20220204,000000,37.6,38.188,37.1,37.9,9777.5,0
+VATE.US,D,20220207,000000,38.8,38.8,37.7,37.7,27693.7,0
+VATE.US,D,20220208,000000,37.6,38.5,37.25,37.6,19056,0
+VATE.US,D,20220209,000000,37.8,38.301,37.8,38.1,19015.4,0
+VATE.US,D,20220210,000000,37.3,38.4,37.3,38,27360.1,0
+VATE.US,D,20220211,000000,37.8,38.2,36.95,37,16046.6,0
+VATE.US,D,20220214,000000,36.9,37.3,36.65,37.1,19564.4,0
+VATE.US,D,20220215,000000,37.4,37.8,37.1,37.8,11760.9,0
+VATE.US,D,20220216,000000,37.5,38.9,37.5,38.5,9695.3,0
+VATE.US,D,20220217,000000,38,38.7,37.8,38,7528.3,0
+VATE.US,D,20220218,000000,37.4,38.6,37.4,38.1,10206,0
+VATE.US,D,20220222,000000,37.9,37.9,36.7,37.1,23537.5,0
+VATE.US,D,20220223,000000,37.3,37.3,34.4,34.5,20762.9,0
+VATE.US,D,20220224,000000,33.9,34.75,32.8,34.6,30833.2,0
+VATE.US,D,20220225,000000,34.9,34.9,33.6,33.8,19690.1,0
+VATE.US,D,20220228,000000,33.5,33.9,33,33.3,27113.4,0
+VATE.US,D,20220301,000000,33.3,33.6,32.2,32.5,20196.7,0
+VATE.US,D,20220302,000000,32.5,34.3,32.5,33.9,18081.4,0
+VATE.US,D,20220303,000000,34.3,35.2,34,34.6,20193.6,0
+VATE.US,D,20220304,000000,34.2,34.2,32.4,32.6,31649.5,0
+VATE.US,D,20220307,000000,32.7,32.8,31,31.9,21669.3,0
+VATE.US,D,20220308,000000,31.7,33.7,31.604,33.1,33567.9,0
+VATE.US,D,20220309,000000,33.5,35.5,33.5,35.2,23852.2,0
+VATE.US,D,20220310,000000,35.1,36,33.5,35.4,29700.1,0
+VATE.US,D,20220311,000000,35.3,37,35.3,35.8,15216.5,0
+VATE.US,D,20220314,000000,36.4,36.4,35,35.6,13091.6,0
+VATE.US,D,20220315,000000,36.1,36.2,35,35.8,11812.2,0
+VATE.US,D,20220316,000000,36.1,36.6,34.8,36.5,16277.5,0
+VATE.US,D,20220317,000000,36,37.2,36,37,6347.9,0
+VATE.US,D,20220318,000000,37.1,37.8,36.9,37.2,36490.5,0
+VATE.US,D,20220321,000000,37.5,38.1,37,38,20075.5,0
+VATE.US,D,20220322,000000,38.4,39.8,38.2,39.8,23759.5,0
+VATE.US,D,20220323,000000,39.3,39.3,37.986,38.3,20679.8,0
+VATE.US,D,20220324,000000,38.7,39.2,37.95,38.2,64229.4,0
+VATE.US,D,20220325,000000,38.5,38.5,37.45,37.9,18785.2,0
+VATE.US,D,20220328,000000,37.5,37.8,36.573,37.8,19272.9,0
+VATE.US,D,20220329,000000,38.6,38.89,37.603,37.9,16362.9,0
+VATE.US,D,20220330,000000,37.8,38.2,36.9,37.3,22207.3,0
+VATE.US,D,20220331,000000,37.1,38.2,35.85,36.9,20595.2,0
+VATE.US,D,20220401,000000,37.8,37.8,36.4,37,16147.9,0
+VATE.US,D,20220404,000000,37,37,36.4,36.6,12729.5,0
+VATE.US,D,20220405,000000,36.6,37,36.3,36.7,33851.7,0
+VATE.US,D,20220406,000000,36.4,37.2,35.9,36.7,19791.8,0
+VATE.US,D,20220407,000000,36.6,37.1,36.35,36.8,14633.2,0
+VATE.US,D,20220408,000000,36.6,37.4,36.4,36.9,10574.4,0
+VATE.US,D,20220411,000000,36.6,37.1,36.1,36.7,16480.4,0
+VATE.US,D,20220412,000000,37.2,37.6,35.7,35.8,10069.9,0
+VATE.US,D,20220413,000000,35.7,36.35,35.4,36.3,13087.3,0
+VATE.US,D,20220414,000000,36.5,36.8,36.45,36.5,11488,0
+VATE.US,D,20220418,000000,36.1,36.8,36.1,36.7,8276.9,0
+VATE.US,D,20220419,000000,36.7,37.5,36.65,37.3,61628.1,0
+VATE.US,D,20220420,000000,37.5,38.1,37,37.1,5686.4,0
+VATE.US,D,20220421,000000,37,37.106,34.2,34.6,14540.1,0
+VATE.US,D,20220422,000000,34.2,34.5,32.25,33.4,27365.7,0
+VATE.US,D,20220425,000000,32.5,33,31.8,32.5,29217.3,0
+VATE.US,D,20220426,000000,32,32.6,31.2,31.4,21169.5,0
+VATE.US,D,20220427,000000,31.2,31.7,30.101,30.6,22160.1,0
+VATE.US,D,20220428,000000,30.9,31.41,30.05,31,15308.8,0
+VATE.US,D,20220429,000000,30.6,31.3,30.1,30.3,14027.5,0
+VATE.US,D,20220502,000000,30.1,30.7,29.672,30.4,17523,0
+VATE.US,D,20220503,000000,30.5,31.55,29.9,31.2,10710.2,0
+VATE.US,D,20220504,000000,31,31.4,29.3,31.4,27972.7,0
+VATE.US,D,20220505,000000,30.7,31.7,29.4,29.9,24496.6,0
+VATE.US,D,20220506,000000,29.5,30,28,29.1,29871.6,0
+VATE.US,D,20220509,000000,28.7,28.7,26.1,26.9,67534.8,0
+VATE.US,D,20220510,000000,26.9,27.2,22.2,23.1,59489.7,0
+VATE.US,D,20220511,000000,25.1,26.571,24.2,24.8,64909.2,0
+VATE.US,D,20220512,000000,24.3,25.3,23.15,23.7,26674.8,0
+VATE.US,D,20220513,000000,23.5,24.65,23.3,24.1,42842.7,0
+VATE.US,D,20220516,000000,23.9,24.4,23.4,24,48541.1,0
+VATE.US,D,20220517,000000,24.5,25.1,23.9,24.2,19105.6,0
+VATE.US,D,20220518,000000,23.2,24.7,23.2,24,48639.5,0
+VATE.US,D,20220519,000000,24.4,24.7,23.6,23.9,49790.8,0
+VATE.US,D,20220520,000000,24.1,24.7,23.7,24,42706.4,0
+VATE.US,D,20220523,000000,24.1,24.3,23.45,23.5,29507,0
+VATE.US,D,20220524,000000,23.3,24.2,22.9,24,59594.5,0
+VATE.US,D,20220525,000000,23.9,24.4,22.9,24,35247.3,0
+VATE.US,D,20220526,000000,24.2,25.099,24,24.9,17054.2,0
+VATE.US,D,20220527,000000,25.1,25.5,24.4,25,33614.8,0
+VATE.US,D,20220531,000000,25,25.1,24.3,24.3,21091.1,0
+VATE.US,D,20220601,000000,24.6,24.9,23.9,24,37328.8,0
+VATE.US,D,20220602,000000,24.3,25.4,23.9,25.2,27148.3,0
+VATE.US,D,20220603,000000,24.7,25.9,24.18,25.7,23753.2,0
+VATE.US,D,20220606,000000,25.4,26.4,25,25.2,20772.2,0
+VATE.US,D,20220607,000000,24.8,27.9,24.8,27.5,49400.8,0
+VATE.US,D,20220608,000000,27.3,27.7,25.7,25.8,26029.1,0
+VATE.US,D,20220609,000000,25.4,25.7,24.9,25.4,36552.6,0
+VATE.US,D,20220610,000000,24.7,24.8,23.5,23.7,31222.2,0
+VATE.US,D,20220613,000000,22.8,23.5,21.3,22.1,37368.9,0
+VATE.US,D,20220614,000000,22,22.014,19.8,19.9,25941.7,0
+VATE.US,D,20220615,000000,20.1,20.6,18.9,20.3,62509.4,0
+VATE.US,D,20220616,000000,19.4,20.2,18.2,19.7,51866.7,0
+VATE.US,D,20220617,000000,19.5,19.5,18.7,18.7,33794.8,0
+VATE.US,D,20220621,000000,18.5,19.486,18.2,19.2,122465.2,0
+VATE.US,D,20220622,000000,19,20.3,18.9,19.5,60243.6,0
+VATE.US,D,20220623,000000,19.65,20.1,18.9,19.7,38509.6,0
+VATE.US,D,20220624,000000,19.6,21.7,19.45,20.7,548320.7,0
+VATE.US,D,20220627,000000,21,21.4,20,20.1,40688.6,0
+VATE.US,D,20220628,000000,20.3,20.7,19,19.1,39468.7,0
+VATE.US,D,20220629,000000,18.9,18.95,17.1,17.3,77787.5,0
+VATE.US,D,20220630,000000,17.2,17.75,16.5,17.3,27391.9,0
+VATE.US,D,20220701,000000,17.3,17.4,16.2,16.5,64413.4,0
+VATE.US,D,20220705,000000,16.4,16.4,15.4,16,39085,0
+VATE.US,D,20220706,000000,16,16.6,15.4,15.4,22427.7,0
+VATE.US,D,20220707,000000,15.6,16.6,15.6,15.8,23656,0
+VATE.US,D,20220708,000000,15.9,17.8,15.6,17.4,73061.6,0
+VATE.US,D,20220711,000000,17.3,17.5,17,17.3,35638.6,0
+VATE.US,D,20220712,000000,17.4,17.6,16.7,16.8,21685.6,0
+VATE.US,D,20220713,000000,16.8,17.2,16.3,17.2,19383.2,0
+VATE.US,D,20220714,000000,17.2,18,16.8,17.5,16840.7,0
+VATE.US,D,20220715,000000,17.6,18.7,17.35,18,21604.7,0
+VATE.US,D,20220718,000000,18.2,18.5,18.112,18.3,31147.5,0
+VATE.US,D,20220719,000000,18.4,19.3,18.4,18.9,9526.6,0
+VATE.US,D,20220720,000000,19,19.4,18.4,18.7,12287.8,0
+VATE.US,D,20220721,000000,18.9,18.95,18.2,18.6,15068.4,0
+VATE.US,D,20220722,000000,18.7,18.7,17.7,17.9,15559.5,0
+VATE.US,D,20220725,000000,17.9,18.1,17.5,17.7,8287.9,0
+VATE.US,D,20220726,000000,17.7,17.7,17,17.2,7665.8,0
+VATE.US,D,20220727,000000,17.1,18,17.1,17.9,12932.6,0
+VATE.US,D,20220728,000000,17.7,18.8,17.5,17.6,7880.9,0
+VATE.US,D,20220729,000000,17.6,18.6,17.4,18,15365.6,0
+VATE.US,D,20220801,000000,17.6,17.8,16.7,16.8,36143.4,0
+VATE.US,D,20220802,000000,16.8,17.4,16.5,17,12957.6,0
+VATE.US,D,20220803,000000,17.4,18.4,17.2,18,22883.1,0
+VATE.US,D,20220804,000000,19.3,19.3,16.3,17.1,22855.8,0
+VATE.US,D,20220805,000000,16.5,16.8,15.7,16.3,28346.5,0
+VATE.US,D,20220808,000000,16.3,17,16.2,16.4,10034.6,0
+VATE.US,D,20220809,000000,16.6,16.6,15.4,15.9,14090.7,0
+VATE.US,D,20220810,000000,16,16.7,15.9,16.3,15754,0
+VATE.US,D,20220811,000000,16.2,17,16,16.2,13570.5,0
+VATE.US,D,20220812,000000,16.2,16.7,16.2,16.4,7570.9,0
+VATE.US,D,20220815,000000,16.5,17,16.3,16.7,2866.9,0
+VATE.US,D,20220816,000000,16.831,17,16.3,16.7,10540.1,0
+VATE.US,D,20220817,000000,16.3,16.7,16.1,16.6,5151.4,0
+VATE.US,D,20220818,000000,16.4,16.797,16.2,16.5,3908.8,0
+VATE.US,D,20220819,000000,16.1,16.55,15.6,15.9,18024,0
+VATE.US,D,20220822,000000,15.3,15.9,15.3,15.6,7035,0
+VATE.US,D,20220823,000000,15.75,15.8,15.5,15.5,5227.4,0
+VATE.US,D,20220824,000000,15.6,15.999,15.6,15.6,7379.2,0
+VATE.US,D,20220825,000000,16,16.127,15.7,16,7208.1,0
+VATE.US,D,20220826,000000,16.3,16.3,15.3,15.3,8138.6,0
+VATE.US,D,20220829,000000,15.2,15.7,15.2,15.4,10653.9,0
+VATE.US,D,20220830,000000,15.2,15.65,15,15.3,7129.2,0
+VATE.US,D,20220831,000000,15.3,15.6,15.2,15.3,19822.1,0
+VATE.US,D,20220901,000000,15.2,15.65,15.1,15.5,47227.4,0
+VATE.US,D,20220902,000000,15.649,15.9,15.35,15.5,3605.9,0
+VATE.US,D,20220906,000000,15.3,15.6,15.1,15.5,21584.3,0
+VATE.US,D,20220907,000000,15.3,15.4,15.1,15.2,6185.1,0
+VATE.US,D,20220908,000000,15.2,15.3,14.45,14.6,8805.9,0
+VATE.US,D,20220909,000000,14.6,14.8,14.3,14.5,14233.8,0
+VATE.US,D,20220912,000000,14.6,15,14.2,14.6,26353,0
+VATE.US,D,20220913,000000,14.5,14.9,14.3,14.5,7233.7,0
+VATE.US,D,20220914,000000,14.8,14.8,14.2,14.2,8290.8,0
+VATE.US,D,20220915,000000,14.2,14.8,14,14.3,14539.6,0
+VATE.US,D,20220916,000000,14.2,14.7,13.9,14,7629.7,0
+VATE.US,D,20220919,000000,14.2,14.4,12.9,13.1,18549.2,0
+VATE.US,D,20220920,000000,13,13.2,12.2,12.5,11484.1,0
+VATE.US,D,20220921,000000,12.4,12.4,10.4,10.9,27726.7,0
+VATE.US,D,20220922,000000,10.7,11,9.389,9.852,68904.9,0
+VATE.US,D,20220923,000000,9.791,9.791,8.118,8.7,42612.6,0
+VATE.US,D,20220926,000000,8.7,8.7,8,8.2,13488.1,0
+VATE.US,D,20220927,000000,8.1,8.5,8.1,8.2,4759.1,0
+VATE.US,D,20220928,000000,8.399,8.4,7.98,7.98,7351.7,0
+VATE.US,D,20220929,000000,7.7,8,7.09,7.249,18181.1,0
+VATE.US,D,20220930,000000,7.1,7.76,7,7.002,18801.8,0
+VATE.US,D,20221003,000000,7.199,7.617,6.853,7.528,9359.9,0
+VATE.US,D,20221004,000000,7.82,9.24,7.801,7.949,22977,0
+VATE.US,D,20221005,000000,7.9,8.18,7.7,8.059,11585.9,0
+VATE.US,D,20221006,000000,8.2,11.6,8.071,9.1,258856.8,0
+VATE.US,D,20221007,000000,8.5,8.9,7,7.3,63664.9,0
+VATE.US,D,20221010,000000,7.1,7.41,6.87,6.901,15796.1,0
+VATE.US,D,20221011,000000,6.7,7,6.379,6.7,13807.1,0
+VATE.US,D,20221012,000000,6.8,6.988,6.55,6.747,13187.9,0
+VATE.US,D,20221013,000000,6.8,7.727,6.7,7.413,16697.1,0
+VATE.US,D,20221014,000000,7.582,7.582,7.282,7.5,1587.4,0
+VATE.US,D,20221017,000000,7.5,7.56,7.223,7.39,15151.5,0
+VATE.US,D,20221018,000000,7.168,8.3,6.551,7.875,24821.9,0
+VATE.US,D,20221019,000000,7.639,8.318,7.3,7.4,6901.3,0
+VATE.US,D,20221020,000000,7.8,8.0065,7.58,7.79,7405.4,0
+VATE.US,D,20221021,000000,7.9,8.177,7.732,7.737,10757.9,0
+VATE.US,D,20221024,000000,8,8.2,7.67,8.1,16138.8,0
+VATE.US,D,20221025,000000,8.2,8.3,7.859,8.2,11169.8,0
+VATE.US,D,20221026,000000,8.25,8.25,7.92,8,3245.5,0
+VATE.US,D,20221027,000000,7.9,8.23,7.355,7.7,8029.5,0
+VATE.US,D,20221028,000000,7.5,7.9,7.5,7.747,4950.2,0
+VATE.US,D,20221031,000000,7.999,7.999,7.269,7.378,9683.4,0
+VATE.US,D,20221101,000000,7.5,7.777,7.097,7.571,15159,0
+VATE.US,D,20221102,000000,7.6,8.05399,7.3,8,43579.2,0
+VATE.US,D,20221103,000000,8.2,8.3,7.62,7.9,89153.1,0
+VATE.US,D,20221104,000000,8.348,8.348,7.481,8,59018,0
+VATE.US,D,20221107,000000,8.399,8.5,8.1,8.245,29909.9,0
+VATE.US,D,20221108,000000,8.19899,8.35,8.045,8.199,26725.4,0
+VATE.US,D,20221109,000000,8,8.464,7.6,8.079,14331.3,0
+VATE.US,D,20221110,000000,8.079,8.2,7.975,8.044,48512.1,0
+VATE.US,D,20221111,000000,8,8.98,8,8.95,33070.2,0
+VATE.US,D,20221114,000000,9,9.7,8.813,9.5,23060.5,0
+VATE.US,D,20221115,000000,9.6,10.4,9.548,10,66730.7,0
+VATE.US,D,20221116,000000,10,10.6,10,10.4,27289.4,0
+VATE.US,D,20221117,000000,10.4,10.5,9.9,10.4,10157.8,0
+VATE.US,D,20221118,000000,10.4,10.6,10.3,10.4,9347.3,0
+VATE.US,D,20221121,000000,10.4,10.9,10.3,10.6,24382.9,0
+VATE.US,D,20221122,000000,10.6,11,10.2,10.2,21193.3,0
+VATE.US,D,20221123,000000,10.2,11.3,10.2,11,23712,0
+VATE.US,D,20221125,000000,11,12.2,11,11.9,13179.6,0
+VATE.US,D,20221128,000000,11.8,12.2,11.6,12,7504,0
+VATE.US,D,20221129,000000,12,12,11,11.3,6408.8,0
+VATE.US,D,20221130,000000,11.1,12.1,10.346,12,19476.9,0
+VATE.US,D,20221201,000000,12.4,12.4,11.88,12.1,53773,0
+VATE.US,D,20221202,000000,12,14.2,12,14.2,55000.8,0
+VATE.US,D,20221205,000000,14,14.8,13.901,14.6,85998.8,0
+VATE.US,D,20221206,000000,14.3,14.9,14.3,14.5,15188.8,0
+VATE.US,D,20221207,000000,14.5,14.9,14.2,14.8,13948.2,0
+VATE.US,D,20221208,000000,15,15.5,13.3,13.7,219068.5,0
+VATE.US,D,20221209,000000,13.7,14,13.1,13.5,22501.8,0
+VATE.US,D,20221212,000000,13.5,15.178,13.5,15,55355,0
+VATE.US,D,20221213,000000,15.5,15.6,14.701,15.6,70319.9,0
+VATE.US,D,20221214,000000,15.6,15.8,15.2,15.3,35217.4,0
+VATE.US,D,20221215,000000,15.3,15.3,14.4,14.4,15936.3,0
+VATE.US,D,20221216,000000,14.3,14.7,12.9,14.7,16480,0
+VATE.US,D,20221219,000000,14.4,14.4,13.3,13.7,10728.4,0
+VATE.US,D,20221220,000000,13.7,14,13.4,13.4,8353.7,0
+VATE.US,D,20221221,000000,13.8,14.4,13.3,14.1,13736.8,0
+VATE.US,D,20221222,000000,14.2,14.2,13.4,14,32559.7,0
+VATE.US,D,20221223,000000,14,14.385,13.9,14.2,24315.1,0
+VATE.US,D,20221227,000000,13.8,14.4,13.4,14.3,313274.2,0
+VATE.US,D,20221228,000000,13.9,14.5,12.75,13.2,51634.6,0
+VATE.US,D,20221229,000000,13.2,13.7,12.6,12.6,33146.3,0
+VATE.US,D,20221230,000000,12.8,19,12.7,18.7,549867.7,0
+VATE.US,D,20230103,000000,19.6,21.5,18.4,21.5,257501.7,0
+VATE.US,D,20230104,000000,21.5,25.3,21.1,24.6,141061.2,0
+VATE.US,D,20230105,000000,24.9,24.9,21.1,22.3,57331.8,0
+VATE.US,D,20230106,000000,22.7,23.6,22.418,23.5,42065.1,0
+VATE.US,D,20230109,000000,24.1,24.1,22.6,23.4,29118,0
+VATE.US,D,20230110,000000,23.2,24.5,23.1,24,22254.1,0
+VATE.US,D,20230111,000000,24.5,25.8,24.3,25.3,33094.6,0
+VATE.US,D,20230112,000000,25.1,25.9,24,25.3,29193.3,0
+VATE.US,D,20230113,000000,25.4,26.2,25.4,26,41683.8,0
+VATE.US,D,20230117,000000,25.9,26.399,25.561,26.1,10987.9,0
+VATE.US,D,20230118,000000,26.2,26.5,25.1,25.4,18346.5,0
+VATE.US,D,20230119,000000,25.1,25.65,23.9,24.5,23418.5,0
+VATE.US,D,20230120,000000,24.7,26.3,24.1,25.9,31756.5,0
+VATE.US,D,20230123,000000,25.9,27.073,25.6,26.7,24478.6,0
+VATE.US,D,20230124,000000,26.5,29,26.2,27.4,80783.3,0
+VATE.US,D,20230125,000000,28.1,30.1,27.6,29.4,109904.2,0
+VATE.US,D,20230126,000000,29.8,31.2,29.1,29.8,52786.7,0
+VATE.US,D,20230127,000000,30.3,32.85,29.4,32.7,75703,0
+VATE.US,D,20230130,000000,33.7,33.7,28.5,30.3,77637.7,0
+VATE.US,D,20230131,000000,30.3,31.9,30.3,31.5,34820.9,0
+VATE.US,D,20230201,000000,31.3,32.7,30.8,32.3,18558.7,0
+VATE.US,D,20230202,000000,32.8,33,31.2,32,16572.7,0
+VATE.US,D,20230203,000000,31.5,32.7,31.5,32.1,9957.7,0
+VATE.US,D,20230206,000000,31.8,32.3,30.201,30.5,24920.2,0
+VATE.US,D,20230207,000000,30.3,31.9,30.3,31.5,14963.4,0
+VATE.US,D,20230208,000000,31.1,31.9,30.4,31.4,17121.7,0
+VATE.US,D,20230209,000000,31.7,32.5,30.25,30.5,19406.9,0
+VATE.US,D,20230210,000000,30.1,30.2,29,29.3,28890.6,0
+VATE.US,D,20230213,000000,29,29.1,26.8,28.7,53214.9,0
+VATE.US,D,20230214,000000,28.4,30.6,28.4,29.9,24298.9,0
+VATE.US,D,20230215,000000,29.9,31.5,29,31.5,27722.5,0
+VATE.US,D,20230216,000000,31,31,29,29.5,58079.4,0
+VATE.US,D,20230217,000000,29.2,30.499,29.2,30,13851.8,0
+VATE.US,D,20230221,000000,29.4,30,29.1,29.7,28362,0
+VATE.US,D,20230222,000000,29.7,30.2,29.1,29.1,15370.8,0
+VATE.US,D,20230223,000000,29.4,29.542,29.1,29.3,8374.9,0
+VATE.US,D,20230224,000000,29,29.4,28.5,28.7,20677.8,0
+VATE.US,D,20230227,000000,29.2,30.299,28.801,30,26537,0
+VATE.US,D,20230228,000000,29.5,30.211,29.25,29.6,17256.9,0
+VATE.US,D,20230301,000000,29.7,30.2,28.8,29.6,36748,0
+VATE.US,D,20230302,000000,29.5,33.6,29.5,33.3,71130.3,0
+VATE.US,D,20230303,000000,33.7,34.9,32.91,34.2,32213.2,0
+VATE.US,D,20230306,000000,34.3,35.3,32.8,33.3,25352.8,0
+VATE.US,D,20230307,000000,33.3,33.95,31.7,32.3,14404.3,0
+VATE.US,D,20230308,000000,32.8,34.4,32.4,34.2,27381.2,0
+VATE.US,D,20230309,000000,34.5,35.2,33.8,34.4,31918,0
+VATE.US,D,20230310,000000,34.1,34.1,30.8,31.3,49045.3,0
+VATE.US,D,20230313,000000,30.3,30.4,29.1,29.6,30116.2,0
+VATE.US,D,20230314,000000,30.5,31.7,29.6,29.7,32121.5,0
+VATE.US,D,20230315,000000,29,32,29,29.3,39029,0
+VATE.US,D,20230316,000000,29.3,31.5,28.8,31.4,34226.8,0
+VATE.US,D,20230317,000000,31,31.3,29.8,30.1,47007.3,0
+VATE.US,D,20230320,000000,30.6,31,29.723,30.7,21221.7,0
+VATE.US,D,20230321,000000,31,31.7,30.2,30.5,23773.7,0
+VATE.US,D,20230322,000000,30.5,30.9,29.65,29.9,29816.7,0
+VATE.US,D,20230323,000000,30.2,30.2,28.4,29.6,36799,0
+VATE.US,D,20230324,000000,29.2,30.5,28.7,30,49188,0
+VATE.US,D,20230327,000000,30.3,30.3,29.225,29.7,14911.3,0
+VATE.US,D,20230328,000000,29.7,30.5,29.3,29.6,12953.9,0
+VATE.US,D,20230329,000000,29.8,30.2,28.7,28.8,28877.8,0
+VATE.US,D,20230330,000000,29.8,29.9,28.65,29.1,31853.6,0
+VATE.US,D,20230331,000000,29.2,30,29,29.7,23171.8,0
+VATE.US,D,20230403,000000,30,30.1,29.209,30,34121.8,0
+VATE.US,D,20230404,000000,29.7,29.7,28.693,29.2,24836.3,0
+VATE.US,D,20230405,000000,29,29.7,28.573,29,28858.8,0
+VATE.US,D,20230406,000000,29,29.8,28.9,29.3,35365.1,0
+VATE.US,D,20230410,000000,29.4,31,29.1,30.3,54284.5,0
+VATE.US,D,20230411,000000,30.1,30.55,29.55,29.8,25434.5,0
+VATE.US,D,20230412,000000,29.8,30.6,29.6,29.8,17501.5,0
+VATE.US,D,20230413,000000,29.9,30.7,29.1,29.5,21103.7,0
+VATE.US,D,20230414,000000,29.7,29.9,29.05,29.3,15855.5,0
+VATE.US,D,20230417,000000,29.6,29.9,29.25,29.7,20349.9,0
+VATE.US,D,20230418,000000,29.8,30,29.5,29.5,14595,0
+VATE.US,D,20230419,000000,29.1,29.7,29.1,29.6,11216.3,0
+VATE.US,D,20230420,000000,29.1,30.1,29.1,29.4,7170.2,0
+VATE.US,D,20230421,000000,29.4,29.5,28.9,29.2,17210.7,0
+VATE.US,D,20230424,000000,29.5,29.5,28.75,29.5,16772.2,0
+VATE.US,D,20230425,000000,28.8,29.1,28.2,28.3,53060.3,0
+VATE.US,D,20230426,000000,28,29.2,28,28.4,19399.4,0
+VATE.US,D,20230427,000000,28.5,29.55,28.5,28.6,17192.9,0
+VATE.US,D,20230428,000000,28.4,29.5,28.4,28.6,19962.8,0
+VATE.US,D,20230501,000000,28.6,28.7,27.8,28,17447.2,0
+VATE.US,D,20230502,000000,27.9,28.1,27.3,27.9,25515.5,0
+VATE.US,D,20230503,000000,27.9,28.1,26.8,26.9,36453.3,0
+VATE.US,D,20230504,000000,26.4,27.403,25.6,26.8,25618.9,0
+VATE.US,D,20230505,000000,27,27.5,26.6,26.9,6509.2,0
+VATE.US,D,20230508,000000,27.2,27.5,26.45,27.2,11895.9,0
+VATE.US,D,20230509,000000,27.2,27.25,26.2,26.4,19558.1,0
+VATE.US,D,20230510,000000,26.9,28.399,26.4,27.3,36764.9,0
+VATE.US,D,20230511,000000,26,27.1,17.8,20.1,243424.5,0
+VATE.US,D,20230512,000000,20.7,21.4,16.3,17.2,195699.5,0
+VATE.US,D,20230515,000000,17.2,19.6,15.6,16.1,340425.5,0
+VATE.US,D,20230516,000000,16,16.4,14.2,14.3,81458.3,0
+VATE.US,D,20230517,000000,14.1,16.2,14,15.5,47715.3,0
+VATE.US,D,20230518,000000,15.4,16.4,15.1,16.4,39457.6,0
+VATE.US,D,20230519,000000,16.2,16.95,15.8,15.8,87392.3,0
+VATE.US,D,20230522,000000,15.4,15.7,14.3,14.5,110703.8,0
+VATE.US,D,20230523,000000,14.6,15.55,14.2,14.3,43289.9,0
+VATE.US,D,20230524,000000,15.5,15.6,13.2,13.5,44593.9,0
+VATE.US,D,20230525,000000,13.6,14.092,12.5,12.8,35737.5,0
+VATE.US,D,20230526,000000,13.2,13.65,12.6,13.2,37770,0
+VATE.US,D,20230530,000000,13.7,13.7,12.6,12.9,13962.5,0
+VATE.US,D,20230531,000000,12.6,13,12.4,13,22964.1,0
+VATE.US,D,20230601,000000,13.5,13.7,12.7,13.3,16282.9,0
+VATE.US,D,20230602,000000,13.4,14.4,13.4,14.2,19009,0
+VATE.US,D,20230605,000000,14.1,14.25,13.1,13.3,12171.7,0
+VATE.US,D,20230606,000000,13.1,14,12.9,13.8,16973.5,0
+VATE.US,D,20230607,000000,13.7,14.7,13.7,14.5,13671.5,0
+VATE.US,D,20230608,000000,14.2,15.9,14,15.4,51963.5,0
+VATE.US,D,20230609,000000,15.2,16,15.15,15.5,32469,0
+VATE.US,D,20230612,000000,17.7,20.2,16.6,19.7,111226.8,0
+VATE.US,D,20230613,000000,18.7,20.45,18.5,19.7,29008.3,0
+VATE.US,D,20230614,000000,19.3,20.05,18.75,18.8,22769.7,0
+VATE.US,D,20230615,000000,19.2,19.85,18.8,19.4,21989.3,0
+VATE.US,D,20230616,000000,19.2,20.025,14.6,14.6,106376.7,0
+VATE.US,D,20230620,000000,15.1,15.85,14.7,15.2,41079,0
+VATE.US,D,20230621,000000,15.5,16.1,14.8,15.8,44511.8,0
+VATE.US,D,20230622,000000,15.6,17.1,15.3,16.9,56555,0
+VATE.US,D,20230623,000000,16.9,18.75,16.9,17.5,523152.4,0
+VATE.US,D,20230626,000000,17.9,18.1,16.8,17.5,37341.6,0
+VATE.US,D,20230627,000000,17.4,18,17,17.5,17747.5,0
+VATE.US,D,20230628,000000,17.2,18.8,17.2,18.8,41170,0
+VATE.US,D,20230629,000000,18.4,19.4,17.2,17.4,34176.3,0
+VATE.US,D,20230630,000000,17.4,17.7,17.2,17.5,20008.7,0
+VATE.US,D,20230703,000000,17.6,18.3,17.45,18.2,18787.1,0
+VATE.US,D,20230705,000000,18.3,18.4,17,17.6,39658.5,0
+VATE.US,D,20230706,000000,17.4,17.75,16.773,17.2,21097.6,0
+VATE.US,D,20230707,000000,17.5,17.9,17.3,17.8,39689.6,0
+VATE.US,D,20230710,000000,17.6,18.9,17.6,18.6,19827.7,0
+VATE.US,D,20230711,000000,18.5,18.8,18.2,18.7,15529.6,0
+VATE.US,D,20230712,000000,19.1,19.6,18.4,19.2,20385.3,0
+VATE.US,D,20230713,000000,19.5,19.5,18.5,18.9,14831.4,0
+VATE.US,D,20230714,000000,19,19,18,18.4,10299.5,0
+VATE.US,D,20230717,000000,18.1,18.7,18.1,18.4,8343.1,0
+VATE.US,D,20230718,000000,18.5,18.5,17.9,18.1,13421.6,0
+VATE.US,D,20230719,000000,18.1,18.35,17.8,17.9,8522.8,0
+VATE.US,D,20230720,000000,18,18,17.5,17.6,17124,0
+VATE.US,D,20230721,000000,18,18,17.4,17.5,7862.4,0
+VATE.US,D,20230724,000000,17.8,17.95,17.2,17.4,10638.7,0
+VATE.US,D,20230725,000000,17.2,17.8,17.2,17.5,4593.7,0
+VATE.US,D,20230726,000000,17.4,17.7,17.25,17.4,6444.5,0
+VATE.US,D,20230727,000000,17.4,17.8,17.173,17.6,16530.1,0
+VATE.US,D,20230728,000000,15.5,16.6,14.7,16,57105.4,0
+VATE.US,D,20230731,000000,15.8,16.5,15.8,16.5,7631.7,0
+VATE.US,D,20230801,000000,16.9,16.9,16.3,16.5,9895.2,0
+VATE.US,D,20230802,000000,16,16.5,15.7,15.8,6776.5,0
+VATE.US,D,20230803,000000,15.7,15.7,15.2,15.7,19032.1,0
+VATE.US,D,20230804,000000,15.6,15.85,15.4,15.5,7188,0
+VATE.US,D,20230807,000000,15.5,15.5,15,15,12065.8,0
+VATE.US,D,20230808,000000,15,16.1,14.6,16,17893.8,0
+VATE.US,D,20230809,000000,15.8,17,15.45,16.8,10589.2,0
+VATE.US,D,20230810,000000,16.8,18.4,15.9,18.1,16458.9,0
+VATE.US,D,20230811,000000,18.3,18.7,17.5,17.6,20229.6,0
+VATE.US,D,20230814,000000,17.2,17.6,16.8,17.4,13037.9,0
+VATE.US,D,20230815,000000,17,17.3,16.5,16.9,9241,0
+VATE.US,D,20230816,000000,17.2,17.2,16.5,16.6,5980.8,0
+VATE.US,D,20230817,000000,16.5,16.85,16.1,16.2,5076.3,0
+VATE.US,D,20230818,000000,16.1,16.3,15.7,15.9,9969.7,0
+VATE.US,D,20230821,000000,15.9,17,15.7,16.8,7923,0
+VATE.US,D,20230822,000000,16.4,19,16.4,17.8,41109.2,0
+VATE.US,D,20230823,000000,17.9,17.9,16.8,16.9,13340,0
+VATE.US,D,20230824,000000,16.9,17.05,15.3,15.9,25779.3,0
+VATE.US,D,20230825,000000,15.9,15.9,15.052,15.4,13293.8,0
+VATE.US,D,20230828,000000,15.4,16.05,15.3,15.8,10947.8,0
+VATE.US,D,20230829,000000,15.5,16.65,15.5,16.3,7605.9,0
+VATE.US,D,20230830,000000,16,16.8,16,16.5,5546.5,0
+VATE.US,D,20230831,000000,16.7,16.7,15.9,16,7712.6,0
+VATE.US,D,20230901,000000,16.4,17.1,15.95,16.6,13619,0
+VATE.US,D,20230905,000000,16.6,16.65,15.5,15.5,12115.8,0
+VATE.US,D,20230906,000000,16.2,16.2,15.5,15.8,10213.5,0
+VATE.US,D,20230907,000000,15.7,16.7,15.5,15.7,48848.5,0
+VATE.US,D,20230908,000000,15.7,15.9,14.7,14.7,12140.5,0
+VATE.US,D,20230911,000000,14.5,15.35,14.5,15.1,19561.6,0
+VATE.US,D,20230912,000000,14.8,16,14.8,15.6,13399.5,0
+VATE.US,D,20230913,000000,15.7,15.7,14.5,14.7,17455.3,0
+VATE.US,D,20230914,000000,14.7,16.1,14.7,16.1,12093.9,0
+VATE.US,D,20230915,000000,16.1,17.4,16.1,17.3,107111,0
+VATE.US,D,20230918,000000,17.3,17.3,15.6,16.1,16148.2,0
+VATE.US,D,20230919,000000,15.8,16.2,15.3,15.9,8566.4,0
+VATE.US,D,20230920,000000,16,16.4,15.7,16.3,15648.5,0
+VATE.US,D,20230921,000000,15.8,16.15,15.2,15.4,15984.1,0
+VATE.US,D,20230922,000000,15.4,15.8,15.1,15.6,14733.6,0
+VATE.US,D,20230925,000000,15.6,16.2,15.3,15.7,12176.9,0
+VATE.US,D,20230926,000000,15.7,16.2,15.45,15.8,32324.8,0
+VATE.US,D,20230927,000000,16,16.7,15.7,16.5,11983.1,0
+VATE.US,D,20230928,000000,16.5,16.9,16.3,16.4,8529.1,0
+VATE.US,D,20230929,000000,16.5,16.5,16.1,16.2,11552.2,0
+VATE.US,D,20231002,000000,16.4,16.55,15.2,15.3,10595.2,0
+VATE.US,D,20231003,000000,15.3,16.1,15.2,16,18203.5,0
+VATE.US,D,20231004,000000,16.1,16.4,15.3,15.3,11147.3,0
+VATE.US,D,20231005,000000,15.3,15.6,15.1,15.1,14529,0
+VATE.US,D,20231006,000000,15,15.4,14.9,14.9,9402.1,0
+VATE.US,D,20231009,000000,14.7,14.9,14,14.2,13872.5,0
+VATE.US,D,20231010,000000,14.2,15.4,14.2,15.1,12359.3,0
+VATE.US,D,20231011,000000,15,15.6,15,15.3,10107.1,0
+VATE.US,D,20231012,000000,15.5,15.5,15,15.4,13049.2,0
+VATE.US,D,20231013,000000,15.5,15.5,14.2,14.4,15691.8,0
+VATE.US,D,20231016,000000,14.2,15.106,13.5,14.1,14963.8,0
+VATE.US,D,20231017,000000,14,15.3,14,14.6,11926.5,0
+VATE.US,D,20231018,000000,14.2,14.529,13.4,13.6,20590.5,0
+VATE.US,D,20231019,000000,13.5,13.9,13.2,13.7,24300.6,0
+VATE.US,D,20231020,000000,13.9,13.9,12.8,13.6,25708,0
+VATE.US,D,20231023,000000,13.2,13.9,12.7,12.8,11407.9,0
+VATE.US,D,20231024,000000,13.3,13.6,12.987,13.5,13682.6,0
+VATE.US,D,20231025,000000,13.2,13.5,12.2,12.4,9627.3,0
+VATE.US,D,20231026,000000,12.7,12.7,12.1,12.6,18117,0
+VATE.US,D,20231027,000000,12.7,13.2,12.7,12.9,5793.9,0
+VATE.US,D,20231030,000000,13,13.7,12.2,12.6,14721.8,0
+VATE.US,D,20231031,000000,12.3,12.5,11.3,12.2,14747.5,0
+VATE.US,D,20231101,000000,12.4,12.48,11.6,11.7,7745.6,0
+VATE.US,D,20231102,000000,11.6,12.3,11.501,11.7,10779.8,0
+VATE.US,D,20231103,000000,12.3,12.3,11.2,11.9,19007.6,0
+VATE.US,D,20231106,000000,11.7,11.9,10.8,10.8,12443.7,0
+VATE.US,D,20231107,000000,10.508,12,10.508,11.8,9325.8,0
+VATE.US,D,20231108,000000,11.5,11.9,10.1,11,17045.8,0
+VATE.US,D,20231109,000000,11.1,11.1,10.3,10.7,12094.9,0
+VATE.US,D,20231110,000000,10.3,12.15,10.2,11.4,25488.1,0
+VATE.US,D,20231113,000000,11.3,11.3,10.3,10.4,9405.7,0
+VATE.US,D,20231114,000000,10.9,11,10.3,10.8,17106.8,0
+VATE.US,D,20231115,000000,10.4,11.2,10.313,11.1,18731.9,0
+VATE.US,D,20231116,000000,11.2,11.5,10.5,10.7,10696.3,0
+VATE.US,D,20231117,000000,10.7,10.9,10.1,10.4,11316.7,0
+VATE.US,D,20231120,000000,10.4,10.4,9.7,10.1,18364.1,0
+VATE.US,D,20231121,000000,10.2,10.7,9.765,10.5,9845.1,0
+VATE.US,D,20231122,000000,10.8,10.8,10.4,10.8,5590.6,0
+VATE.US,D,20231124,000000,11,11,10.7,10.9,3855.3,0
+VATE.US,D,20231127,000000,11,11,10.65,10.8,16218.5,0
+VATE.US,D,20231128,000000,10.8,11,10,10.3,13912,0
+VATE.US,D,20231129,000000,10.2,10.7,9.951,10.5,6328.5,0
+VATE.US,D,20231130,000000,10.8,11,10.1,10.6,7602.7,0
+VATE.US,D,20231201,000000,10.3,10.699,10.256,10.5,7921.7,0
+VATE.US,D,20231204,000000,10.4,11,10.4,10.6,16450.8,0
+VATE.US,D,20231205,000000,10.3,11.5,10.3,11.2,16028,0
+VATE.US,D,20231206,000000,11.1,14.3,11.1,13.5,28704,0
+VATE.US,D,20231207,000000,13.6,14.599,12.3,12.6,12910.8,0
+VATE.US,D,20231208,000000,12.6,12.6,11.6,11.7,7319.9,0
+VATE.US,D,20231211,000000,11.6,11.7,11.5,11.6,8282.3,0
+VATE.US,D,20231212,000000,11.4,12.3,11.2,11.8,5622.6,0
+VATE.US,D,20231213,000000,11.6,12.9,11.5,12.8,11534,0
+VATE.US,D,20231214,000000,12.9,13.101,10.4,12.2,19984.3,0
+VATE.US,D,20231215,000000,12.6,12.6,11.6,11.7,18677.7,0
+VATE.US,D,20231218,000000,11.8,12.4,10.9,11,24532.3,0
+VATE.US,D,20231219,000000,11.1,11.4,10.5,10.9,19465.1,0
+VATE.US,D,20231220,000000,11,11.4,10.9,11,12950.1,0
+VATE.US,D,20231221,000000,11.4,11.4,10.3,10.9,11780.4,0
+VATE.US,D,20231222,000000,11.1,11.4,10.4,11.2,22495.4,0
+VATE.US,D,20231226,000000,11.1,11.5,10.4,10.9,20910.3,0
+VATE.US,D,20231227,000000,10.9,11.8,10.9,11.7,19287,0
+VATE.US,D,20231228,000000,11.5,12.999,11.5,12.8,24107.9,0
+VATE.US,D,20231229,000000,13,13,11.401,12.3,22696.6,0
+VATE.US,D,20240102,000000,11.9,12.4,11.2,11.5,14942.4,0
+VATE.US,D,20240103,000000,11.5,11.5,10.8,11,14576.1,0
+VATE.US,D,20240104,000000,11,11.2,10.7,11.1,14949.2,0
+VATE.US,D,20240105,000000,11.1,11.4,10.5,10.8,32003.4,0
+VATE.US,D,20240108,000000,10.7,11,10.6,11,14138.5,0
+VATE.US,D,20240109,000000,10.6,11,10.6,10.7,7566.8,0
+VATE.US,D,20240110,000000,10.5,10.6,10.3,10.4,11839.5,0
+VATE.US,D,20240111,000000,10.2,10.424,10.1,10.2,10732.7,0
+VATE.US,D,20240112,000000,10.5,10.6,10.1,10.1,6749.6,0
+VATE.US,D,20240116,000000,10.1,10.2,10.1,10.1,9518.4,0
+VATE.US,D,20240117,000000,10.1,10.3,10,10.1,5783.5,0
+VATE.US,D,20240118,000000,10,10.1,8.259,9.2,41288,0
+VATE.US,D,20240119,000000,9.2,10.7,8.701,10.6,37828.9,0
+VATE.US,D,20240122,000000,10.8,10.8,9.9,10.3,11247,0
+VATE.US,D,20240123,000000,10.5,10.5,9.6155,10.3,11608.2,0
+VATE.US,D,20240124,000000,10,10.3,9.81,9.889,13854.1,0
+VATE.US,D,20240125,000000,10.3,10.4,9.902,10.3,8811.9,0
+VATE.US,D,20240126,000000,10,10.5,9.729,10.1,9452.8,0
+VATE.US,D,20240129,000000,9.9,10,9.3,10,16493,0
+VATE.US,D,20240130,000000,10,10.02,9.511,9.7,11792.5,0
+VATE.US,D,20240131,000000,9.65,10,9.04,9.04,8906.7,0
+VATE.US,D,20240201,000000,9,9.9,9,9.793,14415.7,0
+VATE.US,D,20240202,000000,10,10.55,9.802,10.1,13847.5,0
+VATE.US,D,20240205,000000,10,10.4,9.2,9.2,23601.2,0
+VATE.US,D,20240206,000000,9.292,10.1,9.292,10,7471,0
+VATE.US,D,20240207,000000,10,10.499,9,9.001,20929.7,0
+VATE.US,D,20240208,000000,9.046,9.513,8.901,9.369,12924.8,0
+VATE.US,D,20240209,000000,9.6,10.3,9.5,10.1,19336.6,0
+VATE.US,D,20240212,000000,9.924,10.4,9.765,9.8,12796.7,0
+VATE.US,D,20240213,000000,9.6,10.1,9.41,9.664,19343.5,0
+VATE.US,D,20240214,000000,10.1,10.1,9,9.676,17920.2,0
+VATE.US,D,20240215,000000,9.626,9.706,9.432,9.647,10996.8,0
+VATE.US,D,20240216,000000,9.972,9.999,8.5975,8.801,14573.3,0
+VATE.US,D,20240220,000000,8.6,8.702,8.1,8.115,49785.1,0
+VATE.US,D,20240221,000000,8.2,8.49,7.78,8.141,31092.1,0
+VATE.US,D,20240222,000000,8.5,8.5,7.9495,8.24,11410.5,0
+VATE.US,D,20240223,000000,8.191,8.191,7.81,7.92,18213.8,0
+VATE.US,D,20240226,000000,7.405,8.199,7.124,7.45,25105.8,0
+VATE.US,D,20240227,000000,7.426,7.887,7.193,7.4,12102.9,0
+VATE.US,D,20240228,000000,7.411,7.526,6.9,7.288,23547.5,0
+VATE.US,D,20240229,000000,7.8,8.139,7.15,7.843,79669.7,0
+VATE.US,D,20240301,000000,7.859,8.131,7.479,7.9,66751.1,0
+VATE.US,D,20240304,000000,8.1,8.5,7.233,7.233,37364.2,0
+VATE.US,D,20240305,000000,7.8,9.559,7.8,8.7,51786.6,0
+VATE.US,D,20240306,000000,8.529,8.734,7.8765,8.734,19929.4,0
+VATE.US,D,20240307,000000,8.722,9,8.302,8.9,10726.3,0
+VATE.US,D,20240308,000000,8.9,8.9,8,8.1,14512.3,0
+VATE.US,D,20240311,000000,8.1,8.1,6.769,6.769,40325.6,0
+VATE.US,D,20240312,000000,6.9,7.259,6.851,7.018,30498.3,0
+VATE.US,D,20240313,000000,7.1,7.2,7,7,15787.4,0
+VATE.US,D,20240314,000000,7.3,7.3,6.143,6.145,35156.7,0
+VATE.US,D,20240315,000000,6.201,6.609,5.685,6.553,67128.8,0
+VATE.US,D,20240318,000000,6.503,6.88,6.2,6.31,40095,0
+VATE.US,D,20240319,000000,6.21,6.814,6.21,6.493,41964.4,0
+VATE.US,D,20240320,000000,6.6,6.623,6.401,6.516,28814.2,0
+VATE.US,D,20240321,000000,6.6,7.194,6.402,6.887,46626.5,0
+VATE.US,D,20240322,000000,7.028,7.45,6.7,7.27,18707.7,0
+VATE.US,D,20240325,000000,7.052,7.614,6.8,6.966,46042.2,0
+VATE.US,D,20240326,000000,6.929,7.426,6.201,6.501,30673,0
+VATE.US,D,20240327,000000,6.502,7.26,6.502,7.2,12665.9,0
+VATE.US,D,20240328,000000,6.953,7.265,6.7,7.007,17425.4,0
+VATE.US,D,20240401,000000,7,7.499,6.661,6.998,18000.5,0
+VATE.US,D,20240402,000000,6.962,7.185,6.6,7.034,22718.9,0
+VATE.US,D,20240403,000000,6.823,7.054,6.41,6.665,24345.9,0
+VATE.US,D,20240404,000000,6.6,7,6.6,6.707,15693.3,0
+VATE.US,D,20240405,000000,6.665,6.894,6.505,6.605,37377.6,0
+VATE.US,D,20240408,000000,6.54,7,6.54,7,10111.6,0
+VATE.US,D,20240409,000000,7,7,6.453,6.6,39961.5,0
+VATE.US,D,20240410,000000,6.7,7,6.597,7,38799.5,0
+VATE.US,D,20240411,000000,7,7,6.612,6.836,16354.6,0
+VATE.US,D,20240412,000000,6.631,7,6.595,6.65,12837.6,0
+VATE.US,D,20240415,000000,6.6,6.899,6,6.001,25125.6,0
+VATE.US,D,20240416,000000,6,6.419,5.777,6.081,18606,0
+VATE.US,D,20240417,000000,5.911,6.41,5.901,5.976,12128.8,0
+VATE.US,D,20240418,000000,6.212,6.212,5.745,6.043,14654.5,0
+VATE.US,D,20240419,000000,6,6.097,5.827,6.058,13084.7,0
+VATE.US,D,20240422,000000,5.965,6.1,5.7,6.1,14509.2,0
+VATE.US,D,20240423,000000,5.917,6.1,5.827,5.961,11606.7,0
+VATE.US,D,20240424,000000,5.8,6.1,5.7,5.7,8753.7,0
+VATE.US,D,20240425,000000,5.824,6.08,5.51,5.602,16512.5,0
+VATE.US,D,20240426,000000,5.6,5.695,5.3,5.384,19384.4,0
+VATE.US,D,20240429,000000,5.5,6.4,5.49,6.357,23379.1,0
+VATE.US,D,20240430,000000,6.029,7.017,6.029,7.017,22451.8,0
+VATE.US,D,20240501,000000,7.231,8.099,7.1,7.841,40903.1,0
+VATE.US,D,20240502,000000,7.879,7.879,7.491,7.799,14123,0
+VATE.US,D,20240503,000000,7.799,8.489,7.47,8.468,14133.2,0
+VATE.US,D,20240506,000000,8.5,8.7,7.536,7.537,46933.2,0
+VATE.US,D,20240507,000000,7.4,7.502,6.737,7.401,26137,0
+VATE.US,D,20240508,000000,7.179,7.575,6.869,7.07,16797.9,0
+VATE.US,D,20240509,000000,7.4,7.401,6.5,6.536,14968.8,0
+VATE.US,D,20240510,000000,6.501,6.762,5.881,6.57,160520.8,0
+VATE.US,D,20240513,000000,6.57,6.977,6.277,6.977,15808.1,0
+VATE.US,D,20240514,000000,7,7.9,6.901,7.9,11288.7,0
+VATE.US,D,20240515,000000,7.3,7.88,7.3,7.74,11277,0
+VATE.US,D,20240516,000000,7.406,7.998,7.40501,7.61,10602.9,0
+VATE.US,D,20240517,000000,7.7,7.868,7.433,7.707,12037.9,0
+VATE.US,D,20240520,000000,7.893,7.893,7.306,7.343,11023.4,0
+VATE.US,D,20240521,000000,7.2,7.5,7.013,7.353,8310.5,0
+VATE.US,D,20240522,000000,7.315,7.9,7.258,7.9,20090.9,0
+VATE.US,D,20240523,000000,8,8,6.829,6.855,16613.1,0
+VATE.US,D,20240524,000000,7.163,7.163,6.36,6.462,10839.7,0
+VATE.US,D,20240528,000000,6.545,6.899,5.6905,6.123,26833.9,0
+VATE.US,D,20240529,000000,5.9,6.373,5.804,6.26,14344.7,0
+VATE.US,D,20240530,000000,6.4,6.4,5.626,5.626,12431.5,0
+VATE.US,D,20240531,000000,5.815,6.104,5.502,6.104,18244.9,0
+VATE.US,D,20240603,000000,6.37,6.37,5.757,6.301,17902.1,0
+VATE.US,D,20240604,000000,6.35,6.4,5.71,6,10941.6,0
+VATE.US,D,20240605,000000,6.3,7,5.8,7,17464.3,0
+VATE.US,D,20240606,000000,6.846,6.959,6.123,6.547,15188.7,0
+VATE.US,D,20240607,000000,6.351,6.414,6.031,6.301,9498.9,0
+VATE.US,D,20240610,000000,6.208,6.3,6,6,6069.2,0
+VATE.US,D,20240611,000000,5.969,6.3,5.969,6.3,14920.8,0
+VATE.US,D,20240612,000000,6.8,6.8,6,6.201,10462.8,0
+VATE.US,D,20240613,000000,6.015,6.478,6.011,6.334,10980.8,0
+VATE.US,D,20240614,000000,6.144,6.5,6.006,6.168,9666.1,0
+VATE.US,D,20240617,000000,6.2,6.261,5.701,5.998,8822.4,0
+VATE.US,D,20240618,000000,5.961,6.156,5.59,5.59,14231.1,0
+VATE.US,D,20240620,000000,6.4,6.416,5.924,6,11886,0
+VATE.US,D,20240621,000000,5.9,6.541,5.9,6.541,36927.9,0
+VATE.US,D,20240624,000000,6.3,7.058,6.212,6.397,14254.3,0
+VATE.US,D,20240625,000000,6.215,6.524,6.121,6.14,10016.1,0
+VATE.US,D,20240626,000000,6.1,6.912,6.019,6.324,18795.7,0
+VATE.US,D,20240627,000000,6.322,6.826,6.31,6.824,16625.4,0
+VATE.US,D,20240628,000000,6.9,6.9,6,6.046,610766.9,0
+VATE.US,D,20240701,000000,6.046,6.318,6.046,6.2,37787,0
+VATE.US,D,20240702,000000,6.2,6.31,6,6.25,17301.9,0
+VATE.US,D,20240703,000000,6.3405,6.42,6.2,6.2,1883.2,0
+VATE.US,D,20240705,000000,6.2,6.47,6.2,6.204,10197.4,0
+VATE.US,D,20240708,000000,6.22601,6.294,6.054,6.152,34092.3,0
+VATE.US,D,20240709,000000,6.11,6.49,6.11,6.28,8552.5,0
+VATE.US,D,20240710,000000,6.16,6.492,6.12244,6.26,4503.5,0
+VATE.US,D,20240711,000000,6.26,6.5765,6.26,6.553,3876.5,0
+VATE.US,D,20240712,000000,6.37,6.781,6.349,6.781,10314.4,0
+VATE.US,D,20240715,000000,6.824,6.824,6.192,6.305,29568.1,0
+VATE.US,D,20240716,000000,6.4,6.499,6.3,6.302,6147.7,0
+VATE.US,D,20240717,000000,6.2,6.413,6.2,6.3,7188.1,0
+VATE.US,D,20240718,000000,6.1,6.385,5.86,5.868,130382,0
+VATE.US,D,20240719,000000,5.262,5.602,4.943,5.36,75322.3,0
+VATE.US,D,20240722,000000,5.341,5.341,4.33,5.004,98002.4,0
+VATE.US,D,20240723,000000,5.1,5.499,5,5.439,16252.7,0
+VATE.US,D,20240724,000000,5.439,7.355,5.311,6.952,147661.4,0
+VATE.US,D,20240725,000000,6.416,6.591,6.203,6.4,7000.4,0
+VATE.US,D,20240726,000000,6.4,6.751,6.4,6.52,9474.9,0
+VATE.US,D,20240729,000000,6.7,6.955,5.865,5.888,15728.1,0
+VATE.US,D,20240730,000000,6.2,6.2,5.432,5.459,8452.4,0
+VATE.US,D,20240731,000000,5.52,5.676,5.237,5.334,20302.8,0
+VATE.US,D,20240801,000000,5.7,5.894,5.218,5.413,10544.5,0
+VATE.US,D,20240802,000000,5.5,5.5,5,5.212,28190,0
+VATE.US,D,20240805,000000,5.2,5.395,5.2,5.277,16382.2,0
+VATE.US,D,20240806,000000,5.2,6.084,5.2,6.084,31351.6,0
+VATE.US,D,20240807,000000,5.99,6.131,5.602,5.65,29010.5,0
+VATE.US,D,20240808,000000,6.1,6.2,5.2,5.252,37202.1,0
+VATE.US,D,20240809,000000,4.5,4.79,4.35,4.79,116163,0
+VATE.US,D,20240812,000000,4.7,5.305,4.7,4.83,100311,0
+VATE.US,D,20240813,000000,4.8,5,4.8,4.9,75082,0
+VATE.US,D,20240814,000000,4.95,5.04,4.83,5.04,29325,0
+VATE.US,D,20240815,000000,5.08,5.13,4.78,4.82,16335,0
+VATE.US,D,20240816,000000,4.81,4.849,4.81,4.81,36666,0
+VATE.US,D,20240819,000000,4.76,4.7881,4.45,4.56,38457,0
+VATE.US,D,20240820,000000,4.54,4.54,4.5,4.5,9197,0
+VATE.US,D,20240821,000000,4.56,4.56,4.25,4.25,33557,0
+VATE.US,D,20240822,000000,4.15,4.27,3.9,4.1,101621,0
+VATE.US,D,20240823,000000,4.04,4.525,4.04,4.34,38957,0
+VATE.US,D,20240826,000000,4.29,4.35,4.0301,4.21,40485,0
+VATE.US,D,20240827,000000,4.14,4.26,4,4,29531,0
+VATE.US,D,20240828,000000,4,4.22,4,4.17,32896,0
+VATE.US,D,20240829,000000,4.12,4.21,4.075,4.13,19530,0
+VATE.US,D,20240830,000000,4.17,4.24,4.14,4.14,13645,0
+VATE.US,D,20240903,000000,4.17,4.26,4.05,4.08,33000,0
+VATE.US,D,20240904,000000,4.02,4.09,3.69,3.77,44492,0
+VATE.US,D,20240905,000000,3.74,3.8699,3.69,3.82,21208,0
+VATE.US,D,20240906,000000,3.7307,3.79,3.57,3.58,14858,0
+VATE.US,D,20240909,000000,3.53,3.85,3.53,3.8,19197,0
+VATE.US,D,20240910,000000,3.78,3.81,3.69,3.79,44131,0
+VATE.US,D,20240911,000000,3.8,3.82,3.76,3.79,14278,0
+VATE.US,D,20240912,000000,3.82,3.895,3.8,3.86,97987,0
+VATE.US,D,20240913,000000,3.86,3.93,3.77,3.77,74893,0
+VATE.US,D,20240916,000000,3.8,3.96,3.8,3.93,148529,0
+VATE.US,D,20240917,000000,4.09,4.19,3.98,4.19,291671,0
+VATE.US,D,20240918,000000,4.15,4.18,3.9,3.9,132602,0
+VATE.US,D,20240919,000000,3.98,4.14,3.9172,4.01,119867,0
+VATE.US,D,20240920,000000,3.99,4.11,3.85,3.87,287202,0
+VATE.US,D,20240923,000000,3.83,3.97,3.83,3.89,84359,0
+VATE.US,D,20240924,000000,3.9136,4.035,3.9,3.97,63828,0
+VATE.US,D,20240925,000000,4,4.08,3.94,3.99,73019,0
+VATE.US,D,20240926,000000,4.16,4.16,3.91,3.91,76589,0
+VATE.US,D,20240927,000000,4.06,4.09,3.86,3.95,82744,0
+VATE.US,D,20240930,000000,3.97,4.09,3.65,3.7,71358,0
+VATE.US,D,20241001,000000,3.66,3.76,3.31,3.45,44322,0
+VATE.US,D,20241002,000000,3.39,3.4188,3.25,3.37,25496,0
+VATE.US,D,20241003,000000,3.36,3.36,3.26,3.28,23235,0
+VATE.US,D,20241004,000000,3.27,3.47,3.25,3.47,50343,0
+VATE.US,D,20241007,000000,3.395,3.66,3.35,3.65,36647,0
+VATE.US,D,20241008,000000,3.69,3.9,3.69,3.86,25487,0
+VATE.US,D,20241009,000000,3.84,4.0199,3.78,3.91,34970,0
+VATE.US,D,20241010,000000,3.91,4.91,3.894,4.86,101412,0
+VATE.US,D,20241011,000000,4.9,5.44,4.73,5.3,113698,0
+VATE.US,D,20241014,000000,5.3,6.15,5.16,5.38,155538,0
+VATE.US,D,20241015,000000,5.4,5.4799,5.2026,5.46,33649,0
+VATE.US,D,20241016,000000,5.6,6.32,5.59,6.23,104549,0
+VATE.US,D,20241017,000000,6.27,6.35,6.04,6.08,16806,0
+VATE.US,D,20241018,000000,6.08,6.29,5.81,5.87,26620,0
+VATE.US,D,20241021,000000,5.7519,6.2,5.33,6.17,43221,0
+VATE.US,D,20241022,000000,6.07,6.5,6.06,6.34,46343,0
+VATE.US,D,20241023,000000,6.3,6.33,6.27,6.3,14227,0
+VATE.US,D,20241024,000000,6.34,6.49,6.18,6.35,53106,0
+VATE.US,D,20241025,000000,6.47,6.47,6.25,6.28,7624,0
+VATE.US,D,20241028,000000,6.29,6.435,6.265,6.3,50651,0
+VATE.US,D,20241029,000000,6.29,6.49,6.1601,6.27,44652,0
+VATE.US,D,20241030,000000,6.27,6.27,5.83,6.1,30395,0
+VATE.US,D,20241031,000000,5.98,6.11,5.75,5.87,22100,0
+VATE.US,D,20241101,000000,5.85,5.96,5.7301,5.92,10803,0
+VATE.US,D,20241104,000000,5.85,5.895,4.89,4.94,129476,0
+VATE.US,D,20241105,000000,4.88,5.4,4.74,5.09,90780,0
+VATE.US,D,20241106,000000,5.47,5.47,4.84,5.14,49095,0
+VATE.US,D,20241107,000000,5.523,5.56,5.15,5.16,19567,0
+VATE.US,D,20241108,000000,4.98,5.06,4.43,4.47,53824,0
+VATE.US,D,20241111,000000,4.501,4.501,3.71,4.01,143147,0
+VATE.US,D,20241112,000000,3.9007,4.1224,3.86,4.08,42874,0
+VATE.US,D,20241113,000000,4.13,4.13,3.78,3.82,23005,0
+VATE.US,D,20241114,000000,3.93,4.45,3.86,4.21,36391,0
+VATE.US,D,20241115,000000,4.1475,4.22,3.99,4,16077,0
+VATE.US,D,20241118,000000,3.9694,4.04,3.83,3.89,34888,0
+VATE.US,D,20241119,000000,3.94,4.1099,3.824,3.85,36926,0
+VATE.US,D,20241120,000000,3.91,3.97,3.81,3.89,18898,0
+VATE.US,D,20241121,000000,3.95,5.07,3.83,4.82,134436,0
+VATE.US,D,20241122,000000,5.55,6.48,5.39,5.99,418318,0
+VATE.US,D,20241125,000000,5.99,6.535,5.87,5.92,79199,0
+VATE.US,D,20241126,000000,6.05,6.42,5.96,6.13,25260,0
+VATE.US,D,20241127,000000,6.098,6.1728,5.786,5.86,21062,0
+VATE.US,D,20241129,000000,5.86,6.2,5.75,6.06,12580,0
+VATE.US,D,20241202,000000,6.05,6.1999,5.85,6.03,17935,0
+VATE.US,D,20241203,000000,6.1,6.16,5.8,5.9,18668,0
+VATE.US,D,20241204,000000,5.95,6.0896,5.75,5.94,5241,0
+VATE.US,D,20241205,000000,5.6,6.1052,5.6,5.86,8125,0
+VATE.US,D,20241206,000000,5.8708,6.5,5.81,6.24,28124,0
+VATE.US,D,20241209,000000,6.34,6.44,6.2501,6.36,17900,0
+VATE.US,D,20241210,000000,6.37,6.48,6,6.1,10570,0
+VATE.US,D,20241211,000000,5.96,6.1073,5.4101,5.855,34701,0
+VATE.US,D,20241212,000000,5.559,6.01,5.559,5.93,24994,0
+VATE.US,D,20241213,000000,5.94,5.99,5.48,5.5,36911,0
+VATE.US,D,20241216,000000,5.43,5.92,5.43,5.71,18687,0
+VATE.US,D,20241217,000000,5.4681,5.89,5.45,5.71,23917,0
+VATE.US,D,20241218,000000,5.5442,5.73,5.16,5.17,37243,0
+VATE.US,D,20241219,000000,5.1579,5.54,5.09,5.11,81606,0
+VATE.US,D,20241220,000000,5.1,5.4815,5.1,5.25,47769,0
+VATE.US,D,20241223,000000,5.29,5.57,5.11,5.22,34659,0
+VATE.US,D,20241224,000000,5.13,5.265,5.07,5.265,6973,0
+VATE.US,D,20241226,000000,5.48,5.6076,5.2785,5.39,25905,0
+VATE.US,D,20241227,000000,5.14,5.4817,5.09,5.33,19613,0
+VATE.US,D,20241230,000000,5.245,5.3182,4.7999,4.99,75585,0
+VATE.US,D,20241231,000000,4.955,5.0999,4.8407,4.94,110538,0
+VATE.US,D,20250102,000000,5,5.11,4.8802,5,14531,0
+VATE.US,D,20250103,000000,5.13,5.55,4.98,5.47,21601,0
+VATE.US,D,20250106,000000,5.46,5.81,5.46,5.674,19135,0
+VATE.US,D,20250107,000000,5.57,5.7,5.34,5.6,10975,0
+VATE.US,D,20250108,000000,5.6,5.7707,5.34,5.4,27224,0
+VATE.US,D,20250110,000000,5.15,5.65,4.9,4.99,51386,0
+VATE.US,D,20250113,000000,4.7428,5.2799,4.7359,4.74,32586,0
+VATE.US,D,20250114,000000,4.93,4.93,4.715,4.78,5212,0
+VATE.US,D,20250115,000000,4.83,4.93,4.81,4.85,3844,0
+VATE.US,D,20250116,000000,4.9,4.94,4.83,4.88,2603,0
+VATE.US,D,20250117,000000,5.055,5.21,4.83,5.11,566225,0
+VATE.US,D,20250121,000000,7.43,10.9499,6.5501,9.52,31089908,0
+VATE.US,D,20250122,000000,9.33,10.85,8.64,10.38,1721169,0
+VATE.US,D,20250123,000000,10.5936,11.21,9.96,10.09,693948,0
+VATE.US,D,20250124,000000,10.3208,10.86,9.95,10.59,238419,0
+VATE.US,D,20250127,000000,10.34,12.48,10.22,11.13,519894,0
+VATE.US,D,20250128,000000,11.2,11.6899,10.505,10.59,244183,0
+VATE.US,D,20250129,000000,10.54,11.24,10.53,11.07,122968,0
+VATE.US,D,20250130,000000,11.06,11.46,10.83,11.07,80780,0
+VATE.US,D,20250131,000000,11.3045,11.85,11.11,11.62,200812,0
+VATE.US,D,20250203,000000,11.251,11.72,10.92,11.33,130322,0
+VATE.US,D,20250204,000000,11.42,12.3799,11.215,11.84,170148,0
+VATE.US,D,20250205,000000,11.81,12.38,11.4,12.26,180212,0
+VATE.US,D,20250206,000000,12.21,13.12,12.19,13.12,194445,0
+VATE.US,D,20250207,000000,12.91,13.2768,11.65,11.88,159582,0
+VATE.US,D,20250210,000000,12.2001,12.69,11.6,12.69,137067,0
+VATE.US,D,20250211,000000,12.7,12.84,12.01,12.61,56521,0
+VATE.US,D,20250212,000000,12.2296,12.99,12.2296,12.5,52102,0
+VATE.US,D,20250213,000000,12.6819,13.5,12.32,13.39,170102,0
+VATE.US,D,20250214,000000,13.335,13.79,12.51,12.78,123364,0
+VATE.US,D,20250218,000000,12.845,13.19,12.5,12.85,69496,0
+VATE.US,D,20250219,000000,12.99,13.1265,12.165,12.28,69583,0
+VATE.US,D,20250220,000000,12.4968,12.66,12.1515,12.32,112013,0
+VATE.US,D,20250221,000000,12.29,12.405,10.7,10.81,161345,0
+VATE.US,D,20250224,000000,10.75,11.08,9.9501,10.11,164590,0
+VATE.US,D,20250225,000000,9.84,10.3,9.4088,10.03,133592,0
+VATE.US,D,20250226,000000,10.1,10.7783,9.7,9.91,163450,0
+VATE.US,D,20250227,000000,9.98,10.05,8.78,8.92,138830,0
+VATE.US,D,20250228,000000,8.855,9.36,8.63,9.12,93190,0
+VATE.US,D,20250303,000000,9.34,9.6299,8.2,8.25,88451,0
+VATE.US,D,20250304,000000,8.24,8.3,7.27,7.83,289512,0
+VATE.US,D,20250305,000000,7.9,8.1226,7.4328,7.88,85348,0
+VATE.US,D,20250306,000000,7.732,8.07,7.6522,7.83,60040,0
+VATE.US,D,20250307,000000,7.717,8.45,7.64,8.04,65920,0
+VATE.US,D,20250310,000000,7.82,7.99,7.085,7.23,180468,0
+VATE.US,D,20250311,000000,7.18,7.9498,7.08,7.72,111736,0
+VATE.US,D,20250312,000000,7.749,8.42,7.55,8.16,79313,0
+VATE.US,D,20250313,000000,7.76,8,7.65,7.66,49492,0
+VATE.US,D,20250314,000000,7.54,8.01,7.54,7.81,13220,0
+VATE.US,D,20250317,000000,7.68,8.26,7.5606,8.1,23794,0
+VATE.US,D,20250318,000000,7.96,8.84,7.9,8.63,75977,0
+VATE.US,D,20250319,000000,8.425,8.73,8.12,8.38,61145,0
+VATE.US,D,20250320,000000,8.5005,8.81,8.3,8.74,22784,0
+VATE.US,D,20250321,000000,8.65,8.83,8.41,8.62,23706,0
+VATE.US,D,20250324,000000,8.45,8.88,8.305,8.82,55034,0
+VATE.US,D,20250325,000000,8.74,9.01,8.525,8.58,50584,0
+VATE.US,D,20250326,000000,8.4013,8.7199,7.96,8.2,35526,0
+VATE.US,D,20250327,000000,8.4,8.45,7.83,8.29,20718,0
+VATE.US,D,20250328,000000,8.18,8.52,8.0299,8.16,34721,0
+VATE.US,D,20250331,000000,7.78,7.94,7.5,7.83,49541,0
+VATE.US,D,20250401,000000,7.705,7.85,7.23,7.31,51589,0
+VATE.US,D,20250402,000000,7.09,7.24,6.95,7.02,47792,0
+VATE.US,D,20250403,000000,6.42,6.64,5.935,6.07,172081,0
+VATE.US,D,20250404,000000,5.6,5.9783,5.58,5.78,146318,0
+VATE.US,D,20250407,000000,5.4,5.7799,5.24,5.67,96113,0
+VATE.US,D,20250408,000000,6.0212,6.0212,5.37,5.52,76320,0
+VATE.US,D,20250409,000000,5.7,6.4,5.4288,6.19,76999,0
+VATE.US,D,20250410,000000,5.95,6,5.49,5.88,14230,0
+VATE.US,D,20250411,000000,5.91,6.31,5.7971,6.25,10206,0
+VATE.US,D,20250414,000000,6.316,6.41,5.78,5.94,23424,0
+VATE.US,D,20250415,000000,6.3123,6.3123,5.825,5.86,9952,0
+VATE.US,D,20250416,000000,5.86,5.97,5.74,5.9,12009,0
+VATE.US,D,20250417,000000,5.91,6.03,5.65,5.8,7454,0
+VATE.US,D,20250421,000000,5.755,5.89,5.5,5.5,21993,0
+VATE.US,D,20250422,000000,5.5,6.08,5.5,5.93,25615,0
+VATE.US,D,20250423,000000,5.98,6.1,5.715,5.83,13678,0
+VATE.US,D,20250424,000000,6.1616,6.39,5.9,6.39,27578,0
+VATE.US,D,20250425,000000,6.49,6.71,6.39,6.63,20184,0
+VATE.US,D,20250428,000000,6.4267,6.88,6.4267,6.83,30616,0
+VATE.US,D,20250429,000000,6.88,6.88,6.59,6.66,13711,0
+VATE.US,D,20250430,000000,6.43,6.8,6.315,6.62,22874,0
+VATE.US,D,20250501,000000,6.62,6.9471,6.3,6.36,7414,0
+VATE.US,D,20250502,000000,6.4,6.76,6.3314,6.76,15755,0
+VATE.US,D,20250505,000000,6.555,6.76,6.48,6.56,14505,0
+VATE.US,D,20250506,000000,6.6264,6.6264,5.74,6.24,43898,0
+VATE.US,D,20250507,000000,6.3341,6.45,5.93,6.15,17589,0
+VATE.US,D,20250508,000000,6.6546,6.6546,6.19,6.48,26149,0
+VATE.US,D,20250509,000000,6.55,7.605,6.4055,7.09,63814,0
+VATE.US,D,20250512,000000,7.34,7.52,6.765,6.79,66503,0
+VATE.US,D,20250513,000000,6.75,6.85,6.3,6.42,11252,0
+VATE.US,D,20250514,000000,6.13,6.25,5.6907,5.92,29429,0
+VATE.US,D,20250515,000000,5.8445,6.07,5.8445,5.96,12041,0
+VATE.US,D,20250516,000000,6.0987,6.175,5.8161,6.01,24604,0
+VATE.US,D,20250519,000000,5.8,5.9713,5.8,5.94,8247,0
+VATE.US,D,20250520,000000,6.1397,6.3062,5.79,5.84,10474,0
+VATE.US,D,20250521,000000,5.9559,5.9559,5.62,5.73,16703,0
+VATE.US,D,20250522,000000,5.7835,6.9781,5.54,6.84,93296,0
+VATE.US,D,20250523,000000,6.64,6.8,6.22,6.32,60025,0
+VATE.US,D,20250527,000000,6.46,8.28,6.43,7.39,181111,0
+VATE.US,D,20250528,000000,7.07,7.55,6.125,6.45,160225,0
+VATE.US,D,20250529,000000,6.305,6.5,5.63,6.06,33218,0
+VATE.US,D,20250530,000000,5.8467,6.05,5.7201,5.78,13963,0
+VATE.US,D,20250602,000000,5.72,5.72,5.22,5.45,101393,0
+VATE.US,D,20250603,000000,5.28,5.83,5.27,5.8,34861,0
+VATE.US,D,20250604,000000,5.62,5.8,5.46,5.61,25323,0
+VATE.US,D,20250605,000000,5.5,5.82,5.5,5.66,21378,0
+VATE.US,D,20250606,000000,5.77,5.8399,5.66,5.75,5725,0
+VATE.US,D,20250609,000000,5.6564,5.8248,5.645,5.71,7536,0
+VATE.US,D,20250610,000000,5.58,5.76,5.5,5.5,12689,0
+VATE.US,D,20250611,000000,5.575,5.575,5.3992,5.46,13290,0
+VATE.US,D,20250612,000000,5.4,5.66,5.37,5.5,27447,0
+VATE.US,D,20250613,000000,5.37,5.5259,5.31,5.4,23438,0
+VATE.US,D,20250616,000000,5.3501,5.55,5.35,5.36,7519,0
+VATE.US,D,20250617,000000,5.35,5.3999,5.25,5.3,16070,0
+VATE.US,D,20250618,000000,5.23,5.3742,5.17,5.28,28887,0
+VATE.US,D,20250620,000000,5.4,5.5,5.175,5.33,17374,0
+VATE.US,D,20250623,000000,5.27,5.47,5.24,5.24,29875,0
+VATE.US,D,20250624,000000,5.2089,5.4799,5.2089,5.31,9147,0
+VATE.US,D,20250625,000000,5.2101,5.35,5.2,5.27,21563,0
+VATE.US,D,20250626,000000,5.236,5.31,5.0412,5.13,27459,0
+VATE.US,D,20250627,000000,5.14,5.37,5.09,5.36,34000,0
+VATE.US,D,20250630,000000,5.3326,5.34,5.1,5.15,22023,0
+VATE.US,D,20250701,000000,5.23,5.25,5.11,5.23,16312,0
+VATE.US,D,20250702,000000,5.28,5.62,5.28,5.6,13066,0
+VATE.US,D,20250703,000000,5.6,5.6,5.41,5.45,15223,0
+VATE.US,D,20250707,000000,5.21,5.45,5.2,5.29,17714,0
+VATE.US,D,20250708,000000,5.4781,5.65,5.32,5.5,15193,0
+VATE.US,D,20250709,000000,5.4,5.76,5.4,5.68,27576,0
+VATE.US,D,20250710,000000,5.7,5.7,5.41,5.59,11406,0
+VATE.US,D,20250711,000000,5.5796,5.65,5.46,5.55,7100,0
+VATE.US,D,20250714,000000,5.45,5.45,5.2305,5.35,12634,0
+VATE.US,D,20250715,000000,5.4606,5.4606,5.28,5.35,5272,0
+VATE.US,D,20250716,000000,5.355,5.4243,5.12,5.26,8192,0
+VATE.US,D,20250717,000000,5.82,5.9,5.42,5.56,47932,0
+VATE.US,D,20250718,000000,5.76,5.8008,5.43,5.45,6974,0
+VATE.US,D,20250721,000000,5.76,5.76,5.2972,5.3,14564,0
+VATE.US,D,20250722,000000,5.1202,5.67,5.09,5.59,34187,0
+VATE.US,D,20250723,000000,5.52,5.775,5.39,5.775,5632,0
+VATE.US,D,20250724,000000,5.825,5.995,5.59,5.7,5480,0
+VATE.US,D,20250725,000000,5.7189,5.95,5.65,5.81,6188,0
+VATE.US,D,20250728,000000,5.89,5.97,5.84,5.89,4376,0
+VATE.US,D,20250729,000000,5.7,6.055,5.7,5.87,4427,0
+VATE.US,D,20250730,000000,5.9946,6.05,5.8427,5.86,5772,0
+VATE.US,D,20250731,000000,5.904,6.2,5.58,5.66,48790,0
+VATE.US,D,20250801,000000,5.245,5.82,5.09,5.27,50071,0
+VATE.US,D,20250804,000000,5.34,5.5,5.1086,5.36,21659,0
+VATE.US,D,20250805,000000,5.7,6.84,5.48,5.76,99112,0
+VATE.US,D,20250806,000000,5.545,5.98,5.53,5.68,25028,0
+VATE.US,D,20250807,000000,5,5.585,4.48,4.55,83691,0
+VATE.US,D,20250808,000000,4.9331,5.19,4.65,5.15,63002,0
+VATE.US,D,20250811,000000,5.15,5.208,4.69,4.74,25858,0
+VATE.US,D,20250812,000000,4.98,4.99,4.6101,4.68,39064,0
+VATE.US,D,20250813,000000,4.9643,4.9643,4.51,4.54,14028,0
+VATE.US,D,20250814,000000,4.5,4.9,4.4,4.87,16065,0
+VATE.US,D,20250815,000000,4.77,4.91,4.6,4.69,14332,0
+VATE.US,D,20250818,000000,4.765,4.77,4.44,4.44,27278,0
+VATE.US,D,20250819,000000,4.44,4.735,4.44,4.6,16617,0
+VATE.US,D,20250820,000000,4.59,4.97,4.51,4.73,67523,0
+VATE.US,D,20250821,000000,4.69,4.94,4.6,4.77,27447,0
+VATE.US,D,20250822,000000,4.7936,5,4.79,4.8801,10925,0
+VATE.US,D,20250825,000000,5.03,5.26,4.85,5.12,12469,0
+VATE.US,D,20250826,000000,5.305,5.38,5,5,13367,0
+VATE.US,D,20250827,000000,5.115,5.42,4.8492,5.31,16129,0
+VATE.US,D,20250828,000000,5.23,5.58,5.04,5.545,30296,0
+VATE.US,D,20250829,000000,5.59,5.59,5.33,5.41,4796,0
+VATE.US,D,20250902,000000,5.37,5.6,4.98,5.56,21226,0
+VATE.US,D,20250903,000000,5.393,5.72,5.393,5.66,21264,0
+VATE.US,D,20250904,000000,5.635,5.635,5.54,5.54,4909,0
+VATE.US,D,20250905,000000,5.097,5.6902,5.097,5.64,5566,0
+VATE.US,D,20250908,000000,5.715,5.715,5.2,5.3,81585,0
+VATE.US,D,20250909,000000,5.265,5.4721,4.755,4.81,37016,0
+VATE.US,D,20250910,000000,4.62,4.9,4.6,4.9,56939,0
+VATE.US,D,20250911,000000,5,5.1,4.8,5.01,36084,0
+VATE.US,D,20250912,000000,5.14,5.25,4.96,5.05,41471,0
+VATE.US,D,20250915,000000,5.1495,5.165,4.67,4.75,28881,0
+VATE.US,D,20250916,000000,4.5377,4.88,4.5377,4.68,30074,0
+VATE.US,D,20250917,000000,4.86,4.96,4.65,4.75,55205,0
+VATE.US,D,20250918,000000,4.8425,5,4.65,4.69,41654,0
+VATE.US,D,20250919,000000,4.69,5.05,4.53,5.04,230190,0
+VATE.US,D,20250922,000000,4.63,5.24,4.63,5.14,42252,0
+VATE.US,D,20250923,000000,5.25,5.25,4.88,4.9,14785,0
+VATE.US,D,20250924,000000,5.05,5.07,4.81,4.81,11974,0
+VATE.US,D,20250925,000000,4.8,4.883,4.73,4.75,25574,0
+VATE.US,D,20250926,000000,4.81,4.89,4.73,4.79,5679,0
+VATE.US,D,20250929,000000,4.76,4.83,4.59,4.59,15150,0
+VATE.US,D,20250930,000000,4.63,4.9841,4.59,4.89,30448,0
+VATE.US,D,20251001,000000,4.95,4.95,4.57,4.57,22712,0
+VATE.US,D,20251002,000000,4.61,4.93,4.53,4.585,22657,0
+VATE.US,D,20251003,000000,4.7,4.74,4.5658,4.65,43551,0
+VATE.US,D,20251006,000000,4.75,4.8,4.43,4.47,74990,0
+VATE.US,D,20251007,000000,4.55,4.55,4.31,4.32,24671,0
+VATE.US,D,20251008,000000,4.41,4.4977,4.13,4.19,45981,0
+VATE.US,D,20251009,000000,4.2,4.315,4.05,4.1,50910,0
+VATE.US,D,20251010,000000,4.15,4.48,4.11,4.41,48364,0
+VATE.US,D,20251013,000000,4.49,4.74,4.48,4.66,15890,0
+VATE.US,D,20251014,000000,4.6,4.87,4.54,4.66,32947,0
+VATE.US,D,20251015,000000,4.61,4.68,4.53,4.56,17557,0
+VATE.US,D,20251016,000000,4.56,4.61,4.38,4.5,42729,0
+VATE.US,D,20251017,000000,4.53,4.675,4.4432,4.53,33159,0
+VATE.US,D,20251020,000000,4.65,4.83,4.545,4.69,32146,0
+VATE.US,D,20251021,000000,4.8201,5.4955,4.72,5.23,185157,0
+VATE.US,D,20251022,000000,5.23,5.48,5.08,5.34,40665,0
+VATE.US,D,20251023,000000,5.29,5.65,5.16,5.26,118396,0
+VATE.US,D,20251024,000000,5.5095,5.7,5.17,5.61,63347,0
+VATE.US,D,20251027,000000,5.39,5.5,4.73,5.18,57059,0
+VATE.US,D,20251028,000000,5.08,5.27,4.9,5.23,32329,0
+VATE.US,D,20251029,000000,5.265,5.3499,5.19,5.26,47825,0
+VATE.US,D,20251030,000000,5.2,5.31,5.16,5.28,5998,0
+VATE.US,D,20251031,000000,5.3,5.4988,5.3,5.42,17503,0
+VATE.US,D,20251103,000000,5.38,5.4,5.21,5.25,34706,0
+VATE.US,D,20251104,000000,5.25,5.72,5.16,5.6,12993,0
+VATE.US,D,20251105,000000,5.6,5.92,5.537,5.84,7015,0
+VATE.US,D,20251106,000000,5.7201,5.9,5.7201,5.87,8231,0
+VATE.US,D,20251107,000000,5.6,5.8,5.26,5.68,22218,0
+VATE.US,D,20251110,000000,5.83,5.83,5.49,5.5,8923,0
+VATE.US,D,20251111,000000,5.4906,5.69,5.1901,5.5,42269,0
+VATE.US,D,20251112,000000,5.48,5.89,5.25,5.47,41778,0
+VATE.US,D,20251113,000000,5.7252,5.8599,5.51,5.6,25159,0
+VATE.US,D,20251114,000000,5.379,5.69,5.09,5.15,19857,0
+VATE.US,D,20251117,000000,5.255,5.255,4.7,4.77,35468,0
+VATE.US,D,20251118,000000,4.915,5.2,4.8,5.12,12709,0
+VATE.US,D,20251119,000000,5.26,5.26,4.92,5.01,6738,0
+VATE.US,D,20251120,000000,4.9878,5.06,4.83,4.99,7430,0
+VATE.US,D,20251121,000000,4.76,5.215,4.76,5.215,16566,0
+VATE.US,D,20251124,000000,5.1283,5.23,4.98,5.13,10529,0
+VATE.US,D,20251125,000000,5.11,5.22,5.11,5.14,2928,0
+VATE.US,D,20251126,000000,5.14,5.14,5.05,5.05,6565,0
+VATE.US,D,20251128,000000,5.125,5.235,5.12,5.17,1508,0
+VATE.US,D,20251201,000000,5.16,5.1823,4.93,5,12619,0
+VATE.US,D,20251202,000000,5.02,5.06,4.9378,5,4112,0
+VATE.US,D,20251203,000000,4.9588,5.02,4.89,4.98,4143,0
+VATE.US,D,20251204,000000,5.02,5.02,4.76,4.86,8762,0
+VATE.US,D,20251205,000000,4.86,5.02,4.81,4.92,6806,0
+VATE.US,D,20251208,000000,4.955,5.28,4.8401,4.95,16200,0
+VATE.US,D,20251209,000000,5.06,5.0665,4.83,4.83,10142,0
+VATE.US,D,20251210,000000,4.78,4.9,4.66,4.66,22099,0
+VATE.US,D,20251211,000000,4.6712,4.73,4.38,4.51,65540,0
+VATE.US,D,20251212,000000,4.73,4.73,4.1601,4.44,55299,0
+VATE.US,D,20251215,000000,4.37,4.4495,4.32,4.32,15562,0
+VATE.US,D,20251216,000000,4.51,4.74,4.42,4.49,209925,0
+VATE.US,D,20251217,000000,4.5,4.8337,4.49,4.51,24555,0
+VATE.US,D,20251218,000000,4.73,5.49,4.59,5.38,80187,0
+VATE.US,D,20251219,000000,5.37,5.47,5.18,5.18,32633,0
+VATE.US,D,20251222,000000,5.2,5.3,4.79,4.85,20058,0
+VATE.US,D,20251223,000000,4.7517,5.045,4.7517,5.02,28539,0
+VATE.US,D,20251224,000000,5.03,5.35,4.99,5.09,12015,0
+VATE.US,D,20251226,000000,5,5.08,4.85,4.92,16584,0
+VATE.US,D,20251229,000000,4.6772,4.81,4.61,4.68,23352,0
+VATE.US,D,20251230,000000,4.6,4.7,4.41,4.68,67664,0
+VATE.US,D,20251231,000000,4.595,4.7,4.445,4.52,33606,0
+VATE.US,D,20260102,000000,4.72,5.35,4.55,5.2,18467,0
+VATE.US,D,20260105,000000,5.172,5.43,5.172,5.24,10802,0
+VATE.US,D,20260106,000000,5.24,5.35,5.12,5.18,14584,0
+VATE.US,D,20260107,000000,5.1278,5.29,5.1278,5.25,4946,0
+VATE.US,D,20260108,000000,5.205,5.3718,5.185,5.29,21356,0
+VATE.US,D,20260109,000000,5.14,5.193,4.99,5.06,17610,0
+VATE.US,D,20260112,000000,5.083,5.255,4.9,5.11,13336,0
+VATE.US,D,20260113,000000,5.11,5.28,5.09,5.17,8413,0
+VATE.US,D,20260114,000000,5.0001,5.36,5.0001,5.3,14245,0
+VATE.US,D,20260115,000000,5.2742,5.49,5.23,5.48,30625,0
+VATE.US,D,20260116,000000,5.485,5.7565,5.485,5.6,31241,0
+VATE.US,D,20260120,000000,5.59,5.765,5.56,5.56,14382,0
+VATE.US,D,20260121,000000,5.687,5.7999,5.5801,5.69,9822,0
+VATE.US,D,20260122,000000,5.73,5.79,5.6,5.65,34581,0
+VATE.US,D,20260123,000000,5.6189,5.6189,5.5,5.57,10712,0
+VATE.US,D,20260126,000000,5.64,5.79,5.345,5.41,13324,0
+VATE.US,D,20260127,000000,5.5344,5.7199,5.415,5.51,23359,0
+VATE.US,D,20260128,000000,5.51,5.56,5.4009,5.54,5713,0
+VATE.US,D,20260129,000000,5.48,5.756,5.42,5.72,12871,0
+VATE.US,D,20260130,000000,5.7999,5.7999,5.59,5.59,12886,0
+VATE.US,D,20260202,000000,5.6099,5.7843,5.52,5.77,13989,0
+VATE.US,D,20260203,000000,5.87,5.95,5.7,5.8,18624,0
+VATE.US,D,20260204,000000,5.92,5.99,5.69,5.95,44128,0
+VATE.US,D,20260205,000000,5.89,5.89,5.15,5.41,34909,0
+VATE.US,D,20260206,000000,5.2,5.58,5.2,5.31,13814,0
+VATE.US,D,20260209,000000,5.36,5.6599,5.21,5.325,24677,0
+VATE.US,D,20260210,000000,5.4,5.51,5.26,5.42,8628,0
+VATE.US,D,20260211,000000,5.4752,5.536,5.31,5.34,5147,0
+VATE.US,D,20260212,000000,5.298,5.31,5,5.05,13939,0
+VATE.US,D,20260213,000000,5,5.1685,5,5.03,6405,0
+VATE.US,D,20260217,000000,5.1818,5.335,5.07,5.14,25292,0
+VATE.US,D,20260218,000000,5.196,5.225,5.07,5.07,5521,0
diff --git a/daily/us/nyse stocks/2/vbf.us.txt b/daily/us/nyse stocks/2/vbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24516018f43f0c3f17873e07cf3e8158d3f60530
--- /dev/null
+++ b/daily/us/nyse stocks/2/vbf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VBF.US,D,20050225,000000,9.59677,9.60161,9.57743,9.59677,12033.927305701,0
+VBF.US,D,20050228,000000,9.57646,9.59387,9.54356,9.57646,20129.929417318,0
+VBF.US,D,20050301,000000,9.54841,9.57743,9.54841,9.55903,10347.131002094,0
+VBF.US,D,20050302,000000,9.50777,9.59002,9.50777,9.55903,32741.625800052,0
+VBF.US,D,20050303,000000,9.57646,9.57646,9.53099,9.55227,26334.487144375,0
+VBF.US,D,20050304,000000,9.52615,9.57646,9.52615,9.56485,26714.843173619,0
+VBF.US,D,20050307,000000,9.53485,9.56485,9.53099,9.56485,13918.136657097,0
+VBF.US,D,20050308,000000,9.57646,9.57646,9.54356,9.57163,14666.445801588,0
+VBF.US,D,20050309,000000,9.57163,9.57163,9.48647,9.49615,38947.217103274,0
+VBF.US,D,20050310,000000,9.48647,9.51938,9.4768,9.49133,40076.915853178,0
+VBF.US,D,20050311,000000,9.40812,9.43325,9.34231,9.34813,17125.323501516,0
+VBF.US,D,20050314,000000,9.35877,9.38683,9.34231,9.34813,25578.942966718,0
+VBF.US,D,20050315,000000,9.2833,9.35877,9.25235,9.35877,42714.602229899,0
+VBF.US,D,20050316,000000,9.31038,9.31038,9.20301,9.2088,28217.662919603,0
+VBF.US,D,20050317,000000,9.23008,9.23008,9.152,9.16159,16548.588000652,0
+VBF.US,D,20050318,000000,9.23588,9.23588,9.09203,9.14622,41764.745732953,0
+VBF.US,D,20050321,000000,9.152,9.152,8.98813,9.05177,32553.514937761,0
+VBF.US,D,20050322,000000,9.05177,9.05759,8.85721,8.91419,55876.16113317,0
+VBF.US,D,20050323,000000,8.75882,8.78899,8.71799,8.75166,64532.361526991,0
+VBF.US,D,20050324,000000,8.80728,8.88092,8.7741,8.83505,63414.032114919,0
+VBF.US,D,20050328,000000,8.81106,8.84261,8.80728,8.81541,14869.026730208,0
+VBF.US,D,20050329,000000,8.81106,8.83505,8.79421,8.83505,22204.316783336,0
+VBF.US,D,20050330,000000,8.96645,8.96645,8.8899,8.9618,26156.712043749,0
+VBF.US,D,20050331,000000,8.96645,9.02507,8.96645,9.02507,20323.208160441,0
+VBF.US,D,20050401,000000,9.07471,9.17175,9.04502,9.09968,33496.136401543,0
+VBF.US,D,20050404,000000,9.09203,9.14622,9.05759,9.07471,10727.487031338,0
+VBF.US,D,20050405,000000,9.04502,9.12541,9.04502,9.05759,14292.291229343,0
+VBF.US,D,20050406,000000,9.00001,9.07471,8.9618,8.98813,15996.658327779,0
+VBF.US,D,20050407,000000,9.08719,9.25235,9.08719,9.14622,52872.588793537,0
+VBF.US,D,20050408,000000,9.152,9.16497,8.97012,9.03185,44976.066882038,0
+VBF.US,D,20050411,000000,9.03185,9.13488,9.03185,9.06349,15996.658327779,0
+VBF.US,D,20050412,000000,9.04502,9.07471,8.98813,9.07471,16181.66846157,0
+VBF.US,D,20050413,000000,8.98813,9.09203,8.98813,9.07471,40640.214863882,0
+VBF.US,D,20050414,000000,9.01357,9.06349,8.96645,8.98813,63034.709661839,0
+VBF.US,D,20050415,000000,9.04502,9.07471,8.95706,8.98813,10533.17471205,0
+VBF.US,D,20050418,000000,8.941,9.04502,8.941,9.04502,19381.620272825,0
+VBF.US,D,20050419,000000,9.04502,9.14041,9.01357,9.09968,23901.448848607,0
+VBF.US,D,20050420,000000,9.09968,9.09968,9.03842,9.05759,17500.51164993,0
+VBF.US,D,20050421,000000,9.12541,9.13662,9.04502,9.069,10161.087292138,0
+VBF.US,D,20050422,000000,9.12541,9.14622,9.03842,9.07471,20703.564189684,0
+VBF.US,D,20050425,000000,9.10713,9.11379,9.05177,9.11379,17307.232906808,0
+VBF.US,D,20050426,000000,9.12541,9.2833,9.09203,9.12541,23901.448848607,0
+VBF.US,D,20050427,000000,9.17175,9.23588,9.10248,9.14622,57378.980879155,0
+VBF.US,D,20050428,000000,9.13488,9.24752,9.13015,9.13015,24272.502692355,0
+VBF.US,D,20050429,000000,9.12541,9.2088,9.12541,9.20301,22765.548641704,0
+VBF.US,D,20050502,000000,9.26009,9.2833,9.13015,9.22428,15425.090707745,0
+VBF.US,D,20050503,000000,9.2833,9.34231,9.19623,9.25235,13169.827512603,0
+VBF.US,D,20050504,000000,9.31038,9.32683,9.23008,9.31038,12988.951683478,0
+VBF.US,D,20050505,000000,9.27751,9.31523,9.23008,9.23008,12790.505059526,0
+VBF.US,D,20050506,000000,9.23588,9.23588,9.13015,9.14622,12233.407505821,0
+VBF.US,D,20050509,000000,9.17175,9.33266,8.93607,9.08719,48733.116246998,0
+VBF.US,D,20050510,000000,9.12541,9.2833,9.01026,9.14622,34619.633694449,0
+VBF.US,D,20050511,000000,9.13015,9.43616,9.13015,9.22428,27467.286622777,0
+VBF.US,D,20050512,000000,9.25235,9.27751,9.19623,9.22428,14292.291229343,0
+VBF.US,D,20050513,000000,9.18045,9.30458,9.16159,9.25235,14869.026730208,0
+VBF.US,D,20050516,000000,9.19623,9.29297,9.14622,9.22428,16181.66846157,0
+VBF.US,D,20050517,000000,9.17175,9.30458,9.152,9.25235,22204.316783336,0
+VBF.US,D,20050518,000000,9.19623,9.2833,9.16497,9.22428,19562.496101949,0
+VBF.US,D,20050519,000000,9.22428,9.33266,9.22428,9.28814,20323.208160441,0
+VBF.US,D,20050520,000000,9.28814,9.33266,9.19623,9.25235,21642.051348799,0
+VBF.US,D,20050523,000000,9.17175,9.33266,9.17175,9.32683,9407.610266812,0
+VBF.US,D,20050524,000000,9.27266,9.36361,9.2088,9.2833,24465.781435476,0
+VBF.US,D,20050525,000000,9.25235,9.37618,9.25235,9.26685,16922.742572897,0
+VBF.US,D,20050526,000000,9.26685,9.38102,9.23588,9.28814,25578.942966718,0
+VBF.US,D,20050527,000000,9.32683,9.38683,9.23588,9.23588,17307.232906808,0
+VBF.US,D,20050531,000000,9.23008,9.38296,9.23008,9.38102,41764.745732953,0
+VBF.US,D,20050601,000000,9.35877,9.41877,9.33457,9.36942,40076.915853178,0
+VBF.US,D,20050602,000000,9.41877,9.48647,9.34813,9.43325,13545.015661015,0
+VBF.US,D,20050603,000000,9.35877,9.48647,9.35877,9.46713,25778.423166838,0
+VBF.US,D,20050606,000000,9.51938,9.51938,9.34813,9.44198,13545.015661015,0
+VBF.US,D,20050607,000000,9.49133,9.49133,9.31523,9.44198,17307.232906808,0
+VBF.US,D,20050608,000000,9.41877,9.48261,9.38296,9.48261,15806.480313158,0
+VBF.US,D,20050609,000000,9.45359,9.49133,9.36361,9.45939,16548.588000652,0
+VBF.US,D,20050610,000000,9.49133,9.49133,9.37618,9.38102,15244.21487862,0
+VBF.US,D,20050613,000000,9.35394,9.36942,9.33266,9.33266,16548.588000652,0
+VBF.US,D,20050614,000000,9.33266,9.34813,9.29879,9.31038,12790.505059526,0
+VBF.US,D,20050615,000000,9.34813,9.34813,9.19623,9.2833,22765.548641704,0
+VBF.US,D,20050616,000000,9.25235,9.2833,9.152,9.15686,17500.51164993,0
+VBF.US,D,20050617,000000,9.13662,9.20301,9.13015,9.16497,22954.693080162,0
+VBF.US,D,20050620,000000,9.12541,9.19333,9.12541,9.152,14292.291229343,0
+VBF.US,D,20050621,000000,9.152,9.31038,9.152,9.21654,26714.843173619,0
+VBF.US,D,20050622,000000,9.19333,9.27266,9.19333,9.2117,11284.584585042,0
+VBF.US,D,20050623,000000,9.15686,9.21654,9.15686,9.19623,12612.7299589,0
+VBF.US,D,20050624,000000,9.17562,9.32103,9.17562,9.31523,19943.885707361,0
+VBF.US,D,20050627,000000,9.33942,9.36942,9.27266,9.27266,13918.136657097,0
+VBF.US,D,20050628,000000,9.19623,9.35877,9.19623,9.27266,10727.487031338,0
+VBF.US,D,20050629,000000,9.40812,9.41877,9.2833,9.2833,32175.226060849,0
+VBF.US,D,20050630,000000,9.25235,9.38102,9.24073,9.38102,28036.787090478,0
+VBF.US,D,20050701,000000,9.40231,9.51356,9.34813,9.40812,26156.712043749,0
+VBF.US,D,20050705,000000,9.38102,9.45359,9.35877,9.37618,9788.9998722233,0
+VBF.US,D,20050706,000000,9.34813,9.41294,9.31038,9.39166,9213.2979475238,0
+VBF.US,D,20050707,000000,9.38296,9.45359,9.30458,9.41877,11479.930480497,0
+VBF.US,D,20050708,000000,9.36942,9.44198,9.28814,9.28814,22765.548641704,0
+VBF.US,D,20050711,000000,9.25235,9.38296,9.23008,9.25235,9213.2979475238,0
+VBF.US,D,20050712,000000,9.30458,9.30458,9.23008,9.25235,11479.930480497,0
+VBF.US,D,20050713,000000,9.23588,9.33457,9.2117,9.31038,10533.17471205,0
+VBF.US,D,20050714,000000,9.31038,9.38296,9.22428,9.33457,16749.101776939,0
+VBF.US,D,20050715,000000,9.2833,9.36942,9.25235,9.26685,8845.3448322761,0
+VBF.US,D,20050718,000000,9.22428,9.28814,9.21654,9.27751,9788.9998722233,0
+VBF.US,D,20050719,000000,9.2833,9.33266,9.20301,9.20301,10913.530741295,0
+VBF.US,D,20050720,000000,9.24752,9.30458,9.24073,9.25235,16749.101776939,0
+VBF.US,D,20050721,000000,9.20301,9.25235,9.18529,9.18529,25954.131115131,0
+VBF.US,D,20050722,000000,9.2088,9.33457,9.19623,9.33457,23328.847652408,0
+VBF.US,D,20050725,000000,9.33457,9.34231,9.28814,9.34231,23901.448848607,0
+VBF.US,D,20050726,000000,9.2833,9.33457,9.25235,9.33266,19003.331395913,0
+VBF.US,D,20050727,000000,9.26685,9.31038,9.24073,9.26009,23529.361428693,0
+VBF.US,D,20050728,000000,9.32683,9.33266,9.25235,9.32103,12988.951683478,0
+VBF.US,D,20050729,000000,9.25235,9.30458,9.24073,9.2833,14666.445801588,0
+VBF.US,D,20050801,000000,9.25235,9.2833,9.2088,9.23008,15615.268722369,0
+VBF.US,D,20050802,000000,9.26009,9.29879,9.2088,9.29879,15425.090707745,0
+VBF.US,D,20050803,000000,9.29879,9.29879,9.19623,9.23008,20507.184718063,0
+VBF.US,D,20050804,000000,9.2088,9.2833,9.18045,9.23008,22583.639236415,0
+VBF.US,D,20050805,000000,9.23008,9.27266,9.23008,9.23008,34051.166802914,0
+VBF.US,D,20050808,000000,9.23008,9.23008,9.17562,9.18045,23699.901496154,0
+VBF.US,D,20050809,000000,9.17175,9.24073,9.17175,9.17562,9594.6875529351,0
+VBF.US,D,20050810,000000,9.19623,9.30458,9.17175,9.18529,22954.693080162,0
+VBF.US,D,20050811,000000,9.17175,9.22428,9.17175,9.17175,12412.216182614,0
+VBF.US,D,20050812,000000,9.17175,9.18529,9.17175,9.17175,15615.268722369,0
+VBF.US,D,20050815,000000,9.17175,9.18529,9.17175,9.18045,22389.326917125,0
+VBF.US,D,20050816,000000,9.18529,9.20301,9.17175,9.17175,18444.166689878,0
+VBF.US,D,20050817,000000,9.14622,9.24752,9.14622,9.16159,16372.880052358,0
+VBF.US,D,20050818,000000,9.16159,9.2117,9.14622,9.152,16548.588000652,0
+VBF.US,D,20050819,000000,9.19623,9.22428,9.15686,9.19623,13545.015661015,0
+VBF.US,D,20050822,000000,9.27751,9.27751,9.23008,9.26009,28415.075967391,0
+VBF.US,D,20050823,000000,9.27751,9.31038,9.20301,9.2833,19943.885707361,0
+VBF.US,D,20050824,000000,9.24752,9.32103,9.24752,9.27751,19562.496101949,0
+VBF.US,D,20050825,000000,9.2833,9.33457,9.26685,9.29879,29361.831735838,0
+VBF.US,D,20050826,000000,9.27266,9.33457,9.27266,9.33457,25778.423166838,0
+VBF.US,D,20050829,000000,9.31038,9.34231,9.2833,9.31038,19193.509410536,0
+VBF.US,D,20050830,000000,9.30458,9.36942,9.27751,9.29879,24842.003160056,0
+VBF.US,D,20050831,000000,9.31038,9.38296,9.29297,9.33457,22954.693080162,0
+VBF.US,D,20050901,000000,9.2833,9.45939,9.2833,9.40812,34429.455679827,0
+VBF.US,D,20050902,000000,9.37618,9.40812,9.35877,9.36361,19943.885707361,0
+VBF.US,D,20050906,000000,9.35394,9.40231,9.33266,9.39651,13366.206984224,0
+VBF.US,D,20050907,000000,9.40812,9.40812,9.35394,9.40812,25578.942966718,0
+VBF.US,D,20050908,000000,9.38296,9.54841,9.38296,9.40812,23699.901496154,0
+VBF.US,D,20050909,000000,9.40812,9.46713,9.38683,9.40812,11102.675179749,0
+VBF.US,D,20050912,000000,9.38296,9.48261,9.38296,9.39651,22204.316783336,0
+VBF.US,D,20050913,000000,9.34231,9.39166,9.34231,9.34231,28217.662919603,0
+VBF.US,D,20050914,000000,9.33457,9.33457,9.25235,9.25235,22954.693080162,0
+VBF.US,D,20050915,000000,9.21654,9.30458,9.17562,9.17562,22954.693080162,0
+VBF.US,D,20050916,000000,9.17562,9.24752,9.17562,9.20301,4329.6505611596,0
+VBF.US,D,20050919,000000,9.15686,9.21654,9.15686,9.17562,10161.087292138,0
+VBF.US,D,20050920,000000,9.16159,9.23588,9.13662,9.19623,25405.302170757,0
+VBF.US,D,20050921,000000,9.14622,9.22428,9.14622,9.21654,18444.166689878,0
+VBF.US,D,20050922,000000,9.22428,9.24073,9.17562,9.18529,13918.136657097,0
+VBF.US,D,20050923,000000,9.17562,9.22428,9.17562,9.18529,26909.155492908,0
+VBF.US,D,20050926,000000,9.17562,9.22428,9.14622,9.19333,25209.956275304,0
+VBF.US,D,20050927,000000,9.19623,9.19623,9.152,9.15686,16181.66846157,0
+VBF.US,D,20050928,000000,9.19623,9.2088,9.152,9.19623,19562.496101949,0
+VBF.US,D,20050929,000000,9.2833,9.31038,9.17175,9.17175,20703.564189684,0
+VBF.US,D,20050930,000000,9.25235,9.26685,9.13015,9.21654,11284.584585042,0
+VBF.US,D,20051003,000000,9.25235,9.30458,9.17175,9.2833,43259.296869604,0
+VBF.US,D,20051004,000000,9.22428,9.27751,9.2088,9.22428,13739.327980303,0
+VBF.US,D,20051005,000000,9.17175,9.25235,9.152,9.152,18064.8442368,0
+VBF.US,D,20051006,000000,9.12541,9.2088,9.08719,9.09203,22389.326917125,0
+VBF.US,D,20051007,000000,9.09968,9.20301,9.07471,9.10713,19943.885707361,0
+VBF.US,D,20051010,000000,9.07471,9.17175,9.07471,9.10713,12033.927305701,0
+VBF.US,D,20051011,000000,9.10248,9.11864,9.0184,9.0184,13366.206984224,0
+VBF.US,D,20051012,000000,8.98813,9.09968,8.95706,9.01026,16372.880052358,0
+VBF.US,D,20051013,000000,8.9618,9.00736,8.95706,8.98813,13918.136657097,0
+VBF.US,D,20051014,000000,8.98813,9.01026,8.85073,8.8899,23328.847652408,0
+VBF.US,D,20051017,000000,8.8899,8.92947,8.83505,8.85721,15996.658327779,0
+VBF.US,D,20051018,000000,8.80728,8.91419,8.77779,8.89823,19943.885707361,0
+VBF.US,D,20051019,000000,8.8899,8.8899,8.79421,8.84261,18622.97536667,0
+VBF.US,D,20051020,000000,8.86098,8.88459,8.80176,8.80176,21830.162211091,0
+VBF.US,D,20051021,000000,8.80176,8.88092,8.80176,8.88092,22389.326917125,0
+VBF.US,D,20051024,000000,8.83505,8.92001,8.83505,8.88092,35368.976415107,0
+VBF.US,D,20051025,000000,8.84261,8.91419,8.83785,8.86098,12612.7299589,0
+VBF.US,D,20051026,000000,8.83505,8.88459,8.78899,8.78899,27841.441195025,0
+VBF.US,D,20051027,000000,8.77779,8.86098,8.75882,8.76433,34429.455679827,0
+VBF.US,D,20051028,000000,8.76433,8.78899,8.76433,8.78271,12412.216182614,0
+VBF.US,D,20051031,000000,8.85721,8.88459,8.76956,8.82742,30292.050285623,0
+VBF.US,D,20051101,000000,8.80176,8.85721,8.78899,8.81541,15806.480313158,0
+VBF.US,D,20051102,000000,8.77779,8.85721,8.77779,8.79421,17307.232906808,0
+VBF.US,D,20051103,000000,8.80728,8.83785,8.80176,8.83785,19003.331395913,0
+VBF.US,D,20051104,000000,8.81541,8.85721,8.80728,8.80728,28217.662919603,0
+VBF.US,D,20051107,000000,8.81106,8.8899,8.80728,8.8899,22765.548641704,0
+VBF.US,D,20051108,000000,8.84261,8.92755,8.84261,8.86098,16749.101776939,0
+VBF.US,D,20051109,000000,8.84261,8.91419,8.80728,8.80728,30292.050285623,0
+VBF.US,D,20051110,000000,8.80728,8.85721,8.80728,8.84261,21076.685185764,0
+VBF.US,D,20051111,000000,8.86098,8.86098,8.80728,8.83505,24083.358253899,0
+VBF.US,D,20051114,000000,8.83785,8.84261,8.78899,8.80176,24642.522959934,0
+VBF.US,D,20051115,000000,8.85073,8.85073,8.79421,8.80728,28415.075967391,0
+VBF.US,D,20051116,000000,8.80176,8.83505,8.80176,8.83505,22204.316783336,0
+VBF.US,D,20051117,000000,8.79421,8.83505,8.79421,8.80176,30292.050285623,0
+VBF.US,D,20051118,000000,8.78899,8.86892,8.78899,8.81541,22583.639236415,0
+VBF.US,D,20051121,000000,8.79421,8.85073,8.79421,8.80728,23143.837518616,0
+VBF.US,D,20051122,000000,8.79421,8.86892,8.78899,8.81541,31237.772477902,0
+VBF.US,D,20051123,000000,8.78899,8.82093,8.78271,8.78899,30488.429757243,0
+VBF.US,D,20051125,000000,8.81106,8.84261,8.78899,8.84261,5828.3360024777,0
+VBF.US,D,20051128,000000,8.85721,8.88459,8.85721,8.88459,50615.258446061,0
+VBF.US,D,20051129,000000,8.86892,8.88092,8.86892,8.86892,14869.026730208,0
+VBF.US,D,20051130,000000,8.86892,8.90857,8.78899,8.82742,31424.849764025,0
+VBF.US,D,20051201,000000,8.82093,8.88459,8.80176,8.85721,23699.901496154,0
+VBF.US,D,20051202,000000,8.89823,8.91419,8.78899,8.88459,31803.138640937,0
+VBF.US,D,20051205,000000,8.88459,8.88459,8.82093,8.82742,32921.468053009,0
+VBF.US,D,20051206,000000,8.78899,8.84261,8.78899,8.81541,35941.577611308,0
+VBF.US,D,20051207,000000,8.86892,8.86892,8.78899,8.80728,36318.832912051,0
+VBF.US,D,20051208,000000,8.78899,8.87356,8.78899,8.87356,25022.878989179,0
+VBF.US,D,20051209,000000,8.82093,8.87356,8.81541,8.86098,46092.329141779,0
+VBF.US,D,20051212,000000,8.85073,8.90306,8.85073,8.87356,29533.405379464,0
+VBF.US,D,20051213,000000,8.77779,8.77779,8.69843,8.71973,38000.461334828,0
+VBF.US,D,20051214,000000,8.72505,8.72863,8.68595,8.72505,57755.202603732,0
+VBF.US,D,20051215,000000,8.70288,8.75882,8.70288,8.73404,52311.356935167,0
+VBF.US,D,20051216,000000,8.75166,8.78271,8.73935,8.77779,47791.528359385,0
+VBF.US,D,20051219,000000,8.73404,8.79421,8.73404,8.76956,22583.639236415,0
+VBF.US,D,20051220,000000,8.76956,8.81106,8.76956,8.7741,57378.980879155,0
+VBF.US,D,20051221,000000,8.7741,8.83785,8.7741,8.83505,28217.662919603,0
+VBF.US,D,20051222,000000,8.78271,8.84261,8.78271,8.82742,60019.767984374,0
+VBF.US,D,20051223,000000,8.83785,8.86892,8.83505,8.84261,54375.408539518,0
+VBF.US,D,20051227,000000,8.90857,8.90857,8.85073,8.85721,32553.514937761,0
+VBF.US,D,20051228,000000,8.75166,8.90857,8.75166,8.90857,49293.314529202,0
+VBF.US,D,20051229,000000,8.96645,8.98813,8.8899,8.9618,48172.917964796,0
+VBF.US,D,20051230,000000,8.97767,8.97767,8.90306,8.94662,80900.073698518,0
+VBF.US,D,20060103,000000,8.93607,9.14622,8.92001,8.92755,49479.358239158,0
+VBF.US,D,20060104,000000,8.96645,9.09968,8.91419,8.95135,10727.487031338,0
+VBF.US,D,20060105,000000,8.92947,9.08148,8.92947,9.08148,16548.588000652,0
+VBF.US,D,20060106,000000,9.02507,9.09203,9.00001,9.05759,26909.155492908,0
+VBF.US,D,20060109,000000,9.01357,9.15686,9.01357,9.06349,21451.873334179,0
+VBF.US,D,20060110,000000,9.0184,9.11379,9.01357,9.10713,33677.012230667,0
+VBF.US,D,20060111,000000,9.09203,9.13488,9.08148,9.12541,8651.0325129879,0
+VBF.US,D,20060112,000000,9.11379,9.16159,9.10248,9.13662,23328.847652408,0
+VBF.US,D,20060113,000000,9.09968,9.17175,9.07471,9.07471,27657.4646374,0
+VBF.US,D,20060117,000000,9.07471,9.14041,8.96645,9.05177,37245.950733338,0
+VBF.US,D,20060118,000000,8.98813,9.05177,8.941,8.941,78080.477916506,0
+VBF.US,D,20060119,000000,9.04502,9.06349,8.98813,8.98813,18247.787218255,0
+VBF.US,D,20060120,000000,8.98813,9.04502,8.98813,9.00001,12412.216182614,0
+VBF.US,D,20060123,000000,8.98813,9.08719,8.98813,9.069,41211.782483914,0
+VBF.US,D,20060124,000000,9.04502,9.10248,9.03185,9.03185,26714.843173619,0
+VBF.US,D,20060125,000000,9.02507,9.12541,9.01357,9.06349,31990.215927061,0
+VBF.US,D,20060126,000000,9.09968,9.09968,9.03185,9.08148,18444.166689878,0
+VBF.US,D,20060127,000000,9.08148,9.16497,9.08148,9.11864,23328.847652408,0
+VBF.US,D,20060130,000000,9.09968,9.11864,9.06349,9.06349,16922.742572897,0
+VBF.US,D,20060131,000000,9.04502,9.10713,9.00736,9.00736,28415.075967391,0
+VBF.US,D,20060201,000000,9.00736,9.03185,9.00736,9.01026,17873.63264601,0
+VBF.US,D,20060202,000000,9.01026,9.03842,9.00736,9.00736,27657.4646374,0
+VBF.US,D,20060203,000000,9.00736,9.03842,8.99527,9.00001,19943.885707361,0
+VBF.US,D,20060206,000000,8.99527,9.03842,8.92947,8.941,43471.179983723,0
+VBF.US,D,20060207,000000,8.93607,8.98336,8.89369,8.95706,61713.799321146,0
+VBF.US,D,20060208,000000,8.96645,8.97767,8.95706,8.97767,7327.0214437958,0
+VBF.US,D,20060209,000000,8.98813,9.03842,8.97388,9.03842,12233.407505821,0
+VBF.US,D,20060210,000000,8.98336,9.04502,8.98336,9.03185,18444.166689878,0
+VBF.US,D,20060213,000000,8.98813,9.04502,8.941,8.95135,25954.131115131,0
+VBF.US,D,20060214,000000,8.95135,8.96645,8.941,8.9618,34429.455679827,0
+VBF.US,D,20060215,000000,8.941,8.94662,8.91419,8.94662,34429.455679827,0
+VBF.US,D,20060216,000000,8.92755,8.9618,8.91419,8.941,31803.138640937,0
+VBF.US,D,20060217,000000,8.92001,8.941,8.91419,8.91419,16181.66846157,0
+VBF.US,D,20060221,000000,8.92001,9.03185,8.92001,9.01357,39136.361541731,0
+VBF.US,D,20060222,000000,9.01357,9.04502,8.96645,8.98813,29361.831735838,0
+VBF.US,D,20060223,000000,9.01026,9.05177,8.98336,8.98813,25778.423166838,0
+VBF.US,D,20060224,000000,8.95706,9.09968,8.95706,9.08719,55692.184575547,0
+VBF.US,D,20060227,000000,9.04502,9.09203,8.9618,8.9618,38570.995378696,0
+VBF.US,D,20060228,000000,8.96645,9.01357,8.94662,8.94662,30868.785786487,0
+VBF.US,D,20060301,000000,8.95135,9.0184,8.95135,9.0184,33297.689777588,0
+VBF.US,D,20060302,000000,8.97012,9.06349,8.95706,8.98813,28974.240673427,0
+VBF.US,D,20060303,000000,8.98813,9.01026,8.9618,8.98813,42337.346929153,0
+VBF.US,D,20060306,000000,8.97012,8.99527,8.95135,8.95135,21451.873334179,0
+VBF.US,D,20060307,000000,8.95135,8.97767,8.83505,8.86892,48541.90465621,0
+VBF.US,D,20060308,000000,8.86892,8.94662,8.86892,8.941,16922.742572897,0
+VBF.US,D,20060309,000000,8.88459,8.97012,8.88092,8.89823,23529.361428693,0
+VBF.US,D,20060310,000000,8.95706,8.97388,8.90857,8.97012,29156.150078718,0
+VBF.US,D,20060313,000000,8.92001,8.941,8.8899,8.8899,43840.166675137,0
+VBF.US,D,20060314,000000,8.8899,8.92755,8.85721,8.90857,25778.423166838,0
+VBF.US,D,20060315,000000,8.90857,8.91419,8.85721,8.86892,11102.675179749,0
+VBF.US,D,20060316,000000,8.8899,8.9618,8.86892,8.94662,14292.291229343,0
+VBF.US,D,20060317,000000,8.91419,9.0184,8.90857,8.91419,16548.588000652,0
+VBF.US,D,20060320,000000,8.8899,8.95706,8.85721,8.89369,14492.805005629,0
+VBF.US,D,20060321,000000,8.89369,8.92947,8.84261,8.91419,15046.801830833,0
+VBF.US,D,20060322,000000,8.91419,8.97012,8.8899,8.8899,25022.878989179,0
+VBF.US,D,20060323,000000,8.8899,8.97767,8.8899,8.941,29361.831735838,0
+VBF.US,D,20060324,000000,8.92755,9.03185,8.91419,9.00001,38000.461334828,0
+VBF.US,D,20060327,000000,9.05759,9.06349,8.96645,8.96645,31803.138640937,0
+VBF.US,D,20060328,000000,8.98813,8.98813,8.96645,8.97767,36503.843045843,0
+VBF.US,D,20060329,000000,8.96645,8.97767,8.91419,8.95706,23699.901496154,0
+VBF.US,D,20060330,000000,8.97767,8.98336,8.89823,8.92755,39323.438827854,0
+VBF.US,D,20060331,000000,8.95135,8.96645,8.89369,8.89369,36874.896889591,0
+VBF.US,D,20060403,000000,8.86098,8.89369,8.81106,8.86098,60209.945998997,0
+VBF.US,D,20060404,000000,8.80728,8.89369,8.80728,8.80728,31803.138640937,0
+VBF.US,D,20060405,000000,8.82093,8.88092,8.80176,8.80176,21076.685185764,0
+VBF.US,D,20060406,000000,8.80728,8.86098,8.75882,8.75882,47416.340210972,0
+VBF.US,D,20060407,000000,8.75882,8.80176,8.61929,8.75166,66228.460016096,0
+VBF.US,D,20060410,000000,8.72505,8.74653,8.6459,8.74653,46092.329141779,0
+VBF.US,D,20060411,000000,8.71973,8.73935,8.67522,8.68595,25022.878989179,0
+VBF.US,D,20060412,000000,8.75166,8.78899,8.69118,8.75882,33677.012230667,0
+VBF.US,D,20060413,000000,8.72505,8.72863,8.63255,8.72505,36503.843045843,0
+VBF.US,D,20060417,000000,8.71363,8.71363,8.56144,8.56144,48541.90465621,0
+VBF.US,D,20060418,000000,8.60856,8.70288,8.59965,8.66913,25578.942966718,0
+VBF.US,D,20060419,000000,8.66913,8.75166,8.63255,8.67522,23529.361428693,0
+VBF.US,D,20060420,000000,8.60856,8.67522,8.49207,8.66913,43638.619322683,0
+VBF.US,D,20060421,000000,8.65297,8.67522,8.64234,8.67522,43638.619322683,0
+VBF.US,D,20060424,000000,8.6459,8.70288,8.6459,8.69118,32741.625800052,0
+VBF.US,D,20060425,000000,8.69118,8.71363,8.65839,8.69118,25405.302170757,0
+VBF.US,D,20060426,000000,8.69118,8.69118,8.6459,8.68595,15046.801830833,0
+VBF.US,D,20060427,000000,8.65297,8.69118,8.65297,8.69118,15996.658327779,0
+VBF.US,D,20060428,000000,8.66284,8.8899,8.66284,8.82742,19754.741268905,0
+VBF.US,D,20060501,000000,8.75882,8.86892,8.68595,8.69118,31237.772477902,0
+VBF.US,D,20060502,000000,8.69118,8.75166,8.69118,8.72505,11102.675179749,0
+VBF.US,D,20060503,000000,8.80176,8.82093,8.73404,8.77779,46661.829609479,0
+VBF.US,D,20060504,000000,8.76433,8.86098,8.76433,8.77779,21830.162211091,0
+VBF.US,D,20060505,000000,8.75882,8.86098,8.75166,8.75882,19562.496101949,0
+VBF.US,D,20060508,000000,8.75882,8.85721,8.75882,8.75882,16749.101776939,0
+VBF.US,D,20060509,000000,8.75882,8.81106,8.74653,8.75166,14292.291229343,0
+VBF.US,D,20060510,000000,8.72863,8.82093,8.69118,8.69118,31803.138640937,0
+VBF.US,D,20060511,000000,8.69118,8.75166,8.67522,8.72863,37629.407491082,0
+VBF.US,D,20060512,000000,8.67522,8.77779,8.66913,8.75882,32921.468053009,0
+VBF.US,D,20060515,000000,8.70918,8.7741,8.70288,8.70918,28217.662919603,0
+VBF.US,D,20060516,000000,8.72505,8.75166,8.68063,8.71973,16372.880052358,0
+VBF.US,D,20060517,000000,8.75166,8.75166,8.67522,8.74653,24272.502692355,0
+VBF.US,D,20060518,000000,8.74653,8.79421,8.70288,8.75166,26156.712043749,0
+VBF.US,D,20060519,000000,8.70918,8.80176,8.68063,8.73404,33297.689777588,0
+VBF.US,D,20060522,000000,8.72505,8.80176,8.70918,8.72863,14114.516128717,0
+VBF.US,D,20060523,000000,8.72505,8.80728,8.72505,8.75882,44775.553105753,0
+VBF.US,D,20060524,000000,8.72863,8.76956,8.72505,8.75166,29361.831735838,0
+VBF.US,D,20060525,000000,8.72505,8.75882,8.72505,8.73404,32358.169042308,0
+VBF.US,D,20060526,000000,8.74653,8.74653,8.70288,8.72505,20323.208160441,0
+VBF.US,D,20060530,000000,8.70288,8.77779,8.6459,8.67522,19003.331395913,0
+VBF.US,D,20060531,000000,8.6459,8.73404,8.6459,8.65839,16372.880052358,0
+VBF.US,D,20060601,000000,8.6459,8.71973,8.63884,8.67522,25578.942966718,0
+VBF.US,D,20060602,000000,8.68595,8.75882,8.61929,8.68063,23328.847652408,0
+VBF.US,D,20060605,000000,8.68063,8.77779,8.68063,8.72505,41211.782483914,0
+VBF.US,D,20060606,000000,8.75166,8.78899,8.74653,8.78899,20507.184718063,0
+VBF.US,D,20060607,000000,8.73935,8.77779,8.73404,8.7741,14492.805005629,0
+VBF.US,D,20060608,000000,8.7741,8.79421,8.73935,8.76433,33297.689777588,0
+VBF.US,D,20060609,000000,8.75882,8.78899,8.75882,8.78271,19193.509410536,0
+VBF.US,D,20060612,000000,8.80176,8.80176,8.76433,8.80176,11661.839885788,0
+VBF.US,D,20060613,000000,8.72863,8.75882,8.61929,8.68595,25578.942966718,0
+VBF.US,D,20060614,000000,8.68595,8.71363,8.62538,8.62538,18064.8442368,0
+VBF.US,D,20060615,000000,8.64234,8.70918,8.60856,8.60856,19381.620272825,0
+VBF.US,D,20060616,000000,8.60412,8.66913,8.60412,8.64234,15046.801830833,0
+VBF.US,D,20060619,000000,8.66284,8.67522,8.60412,8.62538,9407.610266812,0
+VBF.US,D,20060620,000000,8.61475,8.66284,8.59433,8.59965,13739.327980303,0
+VBF.US,D,20060621,000000,8.56144,8.62538,8.55523,8.60412,38198.907958783,0
+VBF.US,D,20060622,000000,8.59965,8.60856,8.54626,8.60412,17873.63264601,0
+VBF.US,D,20060623,000000,8.59433,8.59965,8.54626,8.59433,19562.496101949,0
+VBF.US,D,20060626,000000,8.59433,8.60856,8.53298,8.55523,26714.843173619,0
+VBF.US,D,20060627,000000,8.58099,8.58099,8.47678,8.5088,35749.332444352,0
+VBF.US,D,20060628,000000,8.53298,8.55166,8.5088,8.54626,16922.742572897,0
+VBF.US,D,20060629,000000,8.60856,8.60856,8.49824,8.52147,36318.832912051,0
+VBF.US,D,20060630,000000,8.52147,8.61929,8.51607,8.61475,31041.39300628,0
+VBF.US,D,20060703,000000,8.6459,8.71799,8.61475,8.66284,32358.169042308,0
+VBF.US,D,20060705,000000,8.6459,8.65839,8.61475,8.65839,27657.4646374,0
+VBF.US,D,20060706,000000,8.63884,8.71363,8.63884,8.69843,31041.39300628,0
+VBF.US,D,20060707,000000,8.69843,8.70288,8.6459,8.66284,11865.454390574,0
+VBF.US,D,20060710,000000,8.66284,8.69843,8.66284,8.66284,15996.658327779,0
+VBF.US,D,20060711,000000,8.66284,8.69843,8.60412,8.69843,25954.131115131,0
+VBF.US,D,20060712,000000,8.67522,8.70918,8.65839,8.66284,25209.956275304,0
+VBF.US,D,20060713,000000,8.60856,8.65839,8.59965,8.61475,29361.831735838,0
+VBF.US,D,20060714,000000,8.62538,8.79421,8.61929,8.70288,66038.282001473,0
+VBF.US,D,20060717,000000,8.69118,8.73404,8.62538,8.71363,53251.911246613,0
+VBF.US,D,20060718,000000,8.69118,8.7741,8.68595,8.7741,38376.683059407,0
+VBF.US,D,20060719,000000,8.7741,8.7741,8.72863,8.73935,33297.689777588,0
+VBF.US,D,20060720,000000,8.72505,8.7741,8.70918,8.75166,44396.230652674,0
+VBF.US,D,20060721,000000,8.72863,8.8899,8.72505,8.82742,34812.912437569,0
+VBF.US,D,20060724,000000,8.81541,8.90306,8.80176,8.90306,29361.831735838,0
+VBF.US,D,20060725,000000,8.86098,8.91419,8.84261,8.88459,21076.685185764,0
+VBF.US,D,20060726,000000,8.89823,8.92755,8.85721,8.86892,17873.63264601,0
+VBF.US,D,20060727,000000,8.88459,8.90306,8.78271,8.78271,31424.849764025,0
+VBF.US,D,20060728,000000,8.77779,8.87356,8.77779,8.83505,15244.21487862,0
+VBF.US,D,20060731,000000,8.76956,8.86892,8.76956,8.83505,65474.982990773,0
+VBF.US,D,20060801,000000,8.75882,8.83505,8.75882,8.77779,38761.173393317,0
+VBF.US,D,20060802,000000,8.75882,8.81106,8.75166,8.77779,34429.455679827,0
+VBF.US,D,20060803,000000,8.80728,8.83505,8.75166,8.79421,31803.138640937,0
+VBF.US,D,20060804,000000,8.77779,8.8899,8.68595,8.78899,36124.520592765,0
+VBF.US,D,20060807,000000,8.73404,8.82742,8.72505,8.74653,56819.816173119,0
+VBF.US,D,20060808,000000,8.71799,8.91419,8.71799,8.91419,44594.677276628,0
+VBF.US,D,20060809,000000,8.85073,8.9618,8.83785,8.87356,91819.805896811,0
+VBF.US,D,20060810,000000,8.82093,9.09968,8.82093,9.09203,75256.747829828,0
+VBF.US,D,20060811,000000,9.01357,9.05177,8.97767,9.00736,51932.034482087,0
+VBF.US,D,20060814,000000,9.00001,9.00001,8.93607,8.98336,36503.843045843,0
+VBF.US,D,20060815,000000,8.97767,9.01357,8.941,9.00736,37444.397357292,0
+VBF.US,D,20060816,000000,8.97012,9.09968,8.97012,9.09968,51179.591032928,0
+VBF.US,D,20060817,000000,9.07471,9.11864,8.98813,8.98813,53807.975224153,0
+VBF.US,D,20060818,000000,8.97012,9.05177,8.96645,8.97012,18444.166689878,0
+VBF.US,D,20060821,000000,8.97012,9.02507,8.97012,9.00001,9788.9998722233,0
+VBF.US,D,20060822,000000,9.00736,9.04502,9.00736,9.0184,24642.522959934,0
+VBF.US,D,20060823,000000,9.02507,9.08148,8.94662,8.97767,43471.179983723,0
+VBF.US,D,20060824,000000,8.95135,8.98813,8.94662,8.98813,28786.129811138,0
+VBF.US,D,20060825,000000,8.98813,9.01026,8.9618,8.98813,26714.843173619,0
+VBF.US,D,20060828,000000,8.98813,9.01357,8.9618,8.98336,18444.166689878,0
+VBF.US,D,20060829,000000,8.97388,9.01026,8.95706,9.01026,49293.314529202,0
+VBF.US,D,20060830,000000,8.98336,9.01026,8.9618,8.96645,40640.214863882,0
+VBF.US,D,20060831,000000,8.9618,9.01026,8.9618,9.01026,18064.8442368,0
+VBF.US,D,20060901,000000,8.98813,9.08719,8.98813,9.08719,56632.738886994,0
+VBF.US,D,20060905,000000,9.02507,9.09203,9.02507,9.06349,31803.138640937,0
+VBF.US,D,20060906,000000,9.06349,9.09968,9.0184,9.05177,41391.624736873,0
+VBF.US,D,20060907,000000,9.07471,9.07471,8.98813,9.02507,20703.564189684,0
+VBF.US,D,20060908,000000,9.07471,9.08719,9.0184,9.02507,53251.911246613,0
+VBF.US,D,20060911,000000,9.01357,9.09968,9.01357,9.069,24272.502692355,0
+VBF.US,D,20060912,000000,8.98813,9.09968,8.97388,9.09203,30664.137705536,0
+VBF.US,D,20060913,000000,8.92947,9.01026,8.92001,8.93607,31237.772477902,0
+VBF.US,D,20060914,000000,8.93607,9.04502,8.93607,9.0184,28036.787090478,0
+VBF.US,D,20060915,000000,9.0184,9.03185,9.00001,9.01357,38376.683059407,0
+VBF.US,D,20060918,000000,9.02507,9.03842,9.00001,9.03842,20703.564189684,0
+VBF.US,D,20060919,000000,9.01026,9.12541,9.01026,9.11864,51358.399709722,0
+VBF.US,D,20060920,000000,9.09968,9.12541,9.069,9.11864,23328.847652408,0
+VBF.US,D,20060921,000000,9.08148,9.2117,9.03842,9.2117,71879.020917948,0
+VBF.US,D,20060922,000000,9.19623,9.19623,9.08148,9.08148,40267.0938678,0
+VBF.US,D,20060925,000000,9.08148,9.10713,8.95135,9.01026,62463.142041805,0
+VBF.US,D,20060926,000000,9.03842,9.03842,8.96645,8.98813,55315.962850968,0
+VBF.US,D,20060927,000000,9.01026,9.04502,8.97388,9.01357,120610.07001261,0
+VBF.US,D,20060928,000000,9.069,9.07471,8.97767,8.98813,57577.427503108,0
+VBF.US,D,20060929,000000,9.0184,9.069,9.0184,9.05759,22583.639236415,0
+VBF.US,D,20061002,000000,9.04502,9.13488,8.98813,9.11864,76014.359159821,0
+VBF.US,D,20061003,000000,9.09203,9.19623,9.08148,9.15686,51552.71202901,0
+VBF.US,D,20061004,000000,9.13488,9.17562,9.11379,9.11379,32553.514937761,0
+VBF.US,D,20061005,000000,9.09968,9.14622,9.09203,9.10713,25209.956275304,0
+VBF.US,D,20061006,000000,9.09968,9.15686,9.03842,9.14622,56071.507028626,0
+VBF.US,D,20061009,000000,9.13662,9.152,9.09203,9.14041,33297.689777588,0
+VBF.US,D,20061010,000000,9.12541,9.13015,9.069,9.09968,25778.423166838,0
+VBF.US,D,20061011,000000,9.05177,9.11864,9.03842,9.11379,25022.878989179,0
+VBF.US,D,20061012,000000,9.08148,9.19333,9.08148,9.17175,31424.849764025,0
+VBF.US,D,20061013,000000,9.14622,9.19333,9.09968,9.09968,26156.712043749,0
+VBF.US,D,20061016,000000,9.03185,9.13662,9.03185,9.07471,26533.967344495,0
+VBF.US,D,20061017,000000,9.09968,9.09968,9.02507,9.03842,44594.677276628,0
+VBF.US,D,20061018,000000,9.03842,9.11379,9.03842,9.08148,22954.693080162,0
+VBF.US,D,20061019,000000,9.13015,9.19333,9.10713,9.19333,39699.660552433,0
+VBF.US,D,20061020,000000,9.14622,9.19333,9.12541,9.14622,13366.206984224,0
+VBF.US,D,20061023,000000,9.11864,9.17175,9.09968,9.09968,58705.059100678,0
+VBF.US,D,20061024,000000,9.08148,9.14041,9.06349,9.09968,45905.251855656,0
+VBF.US,D,20061025,000000,9.07471,9.152,9.07471,9.13488,47600.316768595,0
+VBF.US,D,20061026,000000,9.11864,9.14041,9.08148,9.09968,40457.271882423,0
+VBF.US,D,20061027,000000,9.09968,9.14041,9.09203,9.11864,33677.012230667,0
+VBF.US,D,20061030,000000,9.10248,9.13015,9.05177,9.10248,46661.829609479,0
+VBF.US,D,20061031,000000,9.06349,9.10248,9.00736,9.0184,96905.000635629,0
+VBF.US,D,20061101,000000,9.03185,9.09203,9.02507,9.02507,92948.471070549,0
+VBF.US,D,20061102,000000,9.02507,9.069,9.01357,9.01357,85598.710951091,0
+VBF.US,D,20061103,000000,9.0184,9.07471,9.01357,9.03185,49104.170090745,0
+VBF.US,D,20061106,000000,8.9618,9.05759,8.9618,9.00736,27280.209336655,0
+VBF.US,D,20061107,000000,9.02507,9.09203,9.02507,9.04502,31237.772477902,0
+VBF.US,D,20061108,000000,9.05177,9.11379,9.01026,9.01026,82028.738872255,0
+VBF.US,D,20061109,000000,9.0184,9.11379,9.0184,9.08719,49666.435525282,0
+VBF.US,D,20061110,000000,9.03185,9.10713,9.02507,9.069,31990.215927061,0
+VBF.US,D,20061113,000000,9.09203,9.10248,9.06349,9.10248,8472.2238361962,0
+VBF.US,D,20061114,000000,9.09203,9.11864,9.08148,9.11379,16922.742572897,0
+VBF.US,D,20061115,000000,9.10248,9.14041,9.07471,9.13488,24842.003160056,0
+VBF.US,D,20061116,000000,9.08719,9.13488,9.03842,9.11379,61533.957068187,0
+VBF.US,D,20061117,000000,9.10248,9.14041,9.09203,9.14041,21265.829624222,0
+VBF.US,D,20061120,000000,9.152,9.15686,9.12541,9.15686,47791.528359385,0
+VBF.US,D,20061121,000000,9.13488,9.15686,9.10713,9.13015,38198.907958783,0
+VBF.US,D,20061122,000000,9.12541,9.14041,9.09968,9.12541,25578.942966718,0
+VBF.US,D,20061124,000000,9.11379,9.14622,9.09968,9.13015,7166.8171379998,0
+VBF.US,D,20061127,000000,9.12541,9.14622,9.09968,9.13488,38947.217103274,0
+VBF.US,D,20061128,000000,9.11864,9.17175,9.11864,9.17175,35570.52376756,0
+VBF.US,D,20061129,000000,9.16497,9.19623,9.152,9.19623,44018.975351929,0
+VBF.US,D,20061130,000000,9.22428,9.24752,9.2117,9.2117,46286.641461068,0
+VBF.US,D,20061201,000000,9.19623,9.24073,9.19623,9.24073,27467.286622777,0
+VBF.US,D,20061204,000000,9.22428,9.32103,9.22428,9.29879,30868.785786487,0
+VBF.US,D,20061205,000000,9.29297,9.37618,9.29297,9.37618,38761.173393317,0
+VBF.US,D,20061206,000000,9.33942,9.45359,9.33942,9.43616,38570.995378696,0
+VBF.US,D,20061207,000000,9.38296,9.4265,9.37618,9.38683,24842.003160056,0
+VBF.US,D,20061208,000000,9.36942,9.41877,9.36361,9.38296,19562.496101949,0
+VBF.US,D,20061211,000000,9.37618,9.43325,9.34813,9.39651,24083.358253899,0
+VBF.US,D,20061212,000000,9.35877,9.39166,9.31523,9.34813,46473.71874719,0
+VBF.US,D,20061213,000000,9.24073,9.24073,9.13662,9.13662,23901.448848607,0
+VBF.US,D,20061214,000000,9.16497,9.19333,9.13662,9.14041,18821.421990622,0
+VBF.US,D,20061215,000000,9.16497,9.23008,9.16497,9.2088,33677.012230667,0
+VBF.US,D,20061218,000000,9.19623,9.25235,9.17175,9.17175,40076.915853178,0
+VBF.US,D,20061219,000000,9.15686,9.2088,9.14622,9.18045,46092.329141779,0
+VBF.US,D,20061220,000000,9.14622,9.2088,9.14622,9.17562,20323.208160441,0
+VBF.US,D,20061221,000000,9.17562,9.23008,9.15686,9.17175,26533.967344495,0
+VBF.US,D,20061222,000000,9.22428,9.23008,9.18529,9.22428,14292.291229343,0
+VBF.US,D,20061226,000000,9.18045,9.27751,9.17562,9.22428,38000.461334828,0
+VBF.US,D,20061227,000000,9.24073,9.27266,9.22428,9.27266,18821.421990622,0
+VBF.US,D,20061228,000000,9.27266,9.27751,9.25235,9.26685,26909.155492908,0
+VBF.US,D,20061229,000000,9.27751,9.27751,9.19623,9.22428,20507.184718063,0
+VBF.US,D,20070103,000000,9.19333,9.27266,9.13662,9.14622,59082.314401425,0
+VBF.US,D,20070104,000000,9.14041,9.19333,9.13662,9.13662,34812.912437569,0
+VBF.US,D,20070105,000000,9.13662,9.16159,9.10248,9.13488,16548.588000652,0
+VBF.US,D,20070108,000000,9.13488,9.22428,9.13015,9.21654,33677.012230667,0
+VBF.US,D,20070109,000000,9.23588,9.24073,9.19623,9.22428,32175.226060849,0
+VBF.US,D,20070110,000000,9.20301,9.25235,9.19623,9.21654,27841.441195025,0
+VBF.US,D,20070111,000000,9.2117,9.25235,9.18529,9.22428,28036.787090478,0
+VBF.US,D,20070112,000000,9.2088,9.24073,9.20301,9.2117,33116.813948465,0
+VBF.US,D,20070116,000000,9.19623,9.24752,9.18529,9.2117,33869.257397622,0
+VBF.US,D,20070117,000000,9.20301,9.23008,9.18045,9.18045,28786.129811138,0
+VBF.US,D,20070118,000000,9.16159,9.2117,9.16159,9.16497,22954.693080162,0
+VBF.US,D,20070119,000000,9.15686,9.19623,9.15686,9.17562,24642.522959934,0
+VBF.US,D,20070122,000000,9.19623,9.22428,9.15686,9.18045,41391.624736873,0
+VBF.US,D,20070123,000000,9.2117,9.24073,9.15686,9.15686,47600.316768595,0
+VBF.US,D,20070124,000000,9.14622,9.21654,9.14622,9.19623,35941.577611308,0
+VBF.US,D,20070125,000000,9.18045,9.23588,9.18045,9.21654,19943.885707361,0
+VBF.US,D,20070126,000000,9.22428,9.22428,9.19623,9.20301,16749.101776939,0
+VBF.US,D,20070129,000000,9.20301,9.23008,9.19623,9.23008,21830.162211091,0
+VBF.US,D,20070130,000000,9.2088,9.2833,9.17562,9.20301,50986.312289808,0
+VBF.US,D,20070131,000000,9.19623,9.23588,9.18045,9.18045,14869.026730208,0
+VBF.US,D,20070201,000000,9.18045,9.22428,9.18045,9.2117,12988.951683478,0
+VBF.US,D,20070202,000000,9.23588,9.26685,9.21654,9.21654,18444.166689878,0
+VBF.US,D,20070205,000000,9.22428,9.29297,9.21654,9.2833,15244.21487862,0
+VBF.US,D,20070206,000000,9.25235,9.2833,9.22428,9.2833,23328.847652408,0
+VBF.US,D,20070207,000000,9.2833,9.2833,9.22428,9.25235,25778.423166838,0
+VBF.US,D,20070208,000000,9.23008,9.26009,9.23008,9.24073,26156.712043749,0
+VBF.US,D,20070209,000000,9.22428,9.26685,9.2088,9.26009,18622.97536667,0
+VBF.US,D,20070212,000000,9.24073,9.2833,9.24073,9.24752,16193.037799401,0
+VBF.US,D,20070213,000000,9.24073,9.28814,9.24073,9.25235,31612.960626313,0
+VBF.US,D,20070214,000000,9.24752,9.30458,9.24073,9.26685,29467.256504813,0
+VBF.US,D,20070215,000000,9.24073,9.30458,9.24073,9.28814,13918.136657097,0
+VBF.US,D,20070216,000000,9.26685,9.27751,9.23008,9.27751,42337.346929153,0
+VBF.US,D,20070220,000000,9.27751,9.28814,9.26685,9.2833,28593.884644183,0
+VBF.US,D,20070221,000000,9.28814,9.30458,9.26009,9.29879,24083.358253899,0
+VBF.US,D,20070222,000000,9.26685,9.31038,9.26685,9.29879,25954.131115131,0
+VBF.US,D,20070223,000000,9.27266,9.31038,9.27266,9.31038,29156.150078718,0
+VBF.US,D,20070226,000000,9.27751,9.32683,9.27751,9.29879,26533.967344495,0
+VBF.US,D,20070227,000000,9.28814,9.36942,9.28814,9.36942,24465.781435476,0
+VBF.US,D,20070228,000000,9.36942,9.38683,9.31038,9.35877,24642.522959934,0
+VBF.US,D,20070301,000000,9.31523,9.40812,9.31038,9.34813,27092.098474366,0
+VBF.US,D,20070302,000000,9.33266,9.38683,9.33266,9.33266,22018.273073379,0
+VBF.US,D,20070305,000000,9.30458,9.33942,9.27266,9.31523,44976.066882038,0
+VBF.US,D,20070306,000000,9.26009,9.33942,9.26009,9.2833,22204.316783336,0
+VBF.US,D,20070307,000000,9.26685,9.35877,9.25235,9.33457,49479.358239158,0
+VBF.US,D,20070308,000000,9.31523,9.43616,9.31523,9.36942,24842.003160056,0
+VBF.US,D,20070309,000000,9.33457,9.38102,9.33266,9.33942,12988.951683478,0
+VBF.US,D,20070312,000000,9.33457,9.40812,9.33457,9.40231,17307.232906808,0
+VBF.US,D,20070313,000000,9.24073,9.31523,9.24073,9.26685,19754.741268905,0
+VBF.US,D,20070314,000000,9.26685,9.33457,9.23008,9.26009,25209.956275304,0
+VBF.US,D,20070315,000000,9.27751,9.31038,9.24073,9.26009,28217.662919603,0
+VBF.US,D,20070316,000000,9.26009,9.29297,9.18529,9.18529,19193.509410536,0
+VBF.US,D,20070319,000000,9.19623,9.22428,9.18045,9.18529,34992.754690527,0
+VBF.US,D,20070320,000000,9.15686,9.22428,9.15686,9.2088,24272.502692355,0
+VBF.US,D,20070321,000000,9.21654,9.24073,9.18045,9.18529,14869.026730208,0
+VBF.US,D,20070322,000000,9.25235,9.25235,9.20301,9.20301,26714.843173619,0
+VBF.US,D,20070323,000000,9.23008,9.23008,9.152,9.17175,34992.754690527,0
+VBF.US,D,20070326,000000,9.15686,9.2117,9.15686,9.17562,25778.423166838,0
+VBF.US,D,20070327,000000,9.23008,9.23008,9.14622,9.14622,37822.686234203,0
+VBF.US,D,20070328,000000,9.10713,9.15686,9.10713,9.15686,22954.693080162,0
+VBF.US,D,20070329,000000,9.17562,9.17562,9.11379,9.15686,38761.173393317,0
+VBF.US,D,20070330,000000,9.17175,9.18529,9.14622,9.17562,41764.745732953,0
+VBF.US,D,20070402,000000,9.19623,9.2833,9.19623,9.23008,38570.995378696,0
+VBF.US,D,20070403,000000,9.21654,9.27751,9.21654,9.26685,22765.548641704,0
+VBF.US,D,20070404,000000,9.25235,9.29879,9.25235,9.28814,13366.206984224,0
+VBF.US,D,20070405,000000,9.31038,9.33942,9.27266,9.30458,98773.706344528,0
+VBF.US,D,20070409,000000,9.30458,9.30458,9.27266,9.27266,10347.131002094,0
+VBF.US,D,20070410,000000,9.26685,9.27266,9.24073,9.27266,35941.577611308,0
+VBF.US,D,20070411,000000,9.26009,9.2833,9.24073,9.27266,49104.170090745,0
+VBF.US,D,20070412,000000,9.2117,9.24752,9.19623,9.22428,46092.329141779,0
+VBF.US,D,20070413,000000,9.19623,9.26009,9.19623,9.23008,17125.323501516,0
+VBF.US,D,20070416,000000,9.26685,9.27266,9.2088,9.24752,19754.741268905,0
+VBF.US,D,20070417,000000,9.24073,9.2833,9.23008,9.23008,33297.689777588,0
+VBF.US,D,20070418,000000,9.19623,9.24073,9.19623,9.2088,31237.772477902,0
+VBF.US,D,20070419,000000,9.15686,9.22428,9.15686,9.22428,20703.564189684,0
+VBF.US,D,20070420,000000,9.22428,9.24073,9.20301,9.24073,11661.839885788,0
+VBF.US,D,20070423,000000,9.19623,9.29879,9.19623,9.2833,24642.522959934,0
+VBF.US,D,20070424,000000,9.2833,9.36942,9.2833,9.35877,32741.625800052,0
+VBF.US,D,20070425,000000,9.31523,9.33457,9.25235,9.26009,52114.977463545,0
+VBF.US,D,20070426,000000,9.25235,9.28814,9.23588,9.28814,26909.155492908,0
+VBF.US,D,20070427,000000,9.23588,9.2833,9.22428,9.2833,16372.880052358,0
+VBF.US,D,20070430,000000,9.24073,9.31523,9.23588,9.29297,31803.138640937,0
+VBF.US,D,20070501,000000,9.25235,9.34231,9.24752,9.27751,15244.21487862,0
+VBF.US,D,20070502,000000,9.34813,9.34813,9.29297,9.30458,17307.232906808,0
+VBF.US,D,20070503,000000,9.28814,9.31038,9.25235,9.27266,40640.214863882,0
+VBF.US,D,20070504,000000,9.27266,9.31523,9.27266,9.27266,19381.620272825,0
+VBF.US,D,20070507,000000,9.26685,9.30458,9.25235,9.30458,30868.785786487,0
+VBF.US,D,20070508,000000,9.26685,9.31523,9.25235,9.29297,15615.268722369,0
+VBF.US,D,20070509,000000,9.31523,9.32103,9.26685,9.32103,22954.693080162,0
+VBF.US,D,20070510,000000,9.32103,9.32683,9.28814,9.29297,25405.302170757,0
+VBF.US,D,20070511,000000,9.26685,9.33266,9.24752,9.26685,33297.689777588,0
+VBF.US,D,20070514,000000,9.29879,9.31038,9.27266,9.27751,16922.742572897,0
+VBF.US,D,20070515,000000,9.26685,9.28814,9.23588,9.23588,14114.516128717,0
+VBF.US,D,20070516,000000,9.23588,9.2833,9.23588,9.25235,15996.658327779,0
+VBF.US,D,20070517,000000,9.22428,9.27751,9.21654,9.26685,22389.326917125,0
+VBF.US,D,20070518,000000,9.24073,9.26685,9.19623,9.19623,15996.658327779,0
+VBF.US,D,20070521,000000,9.18529,9.21654,9.17175,9.19623,30107.04015183,0
+VBF.US,D,20070522,000000,9.18529,9.2117,9.17562,9.18529,24465.781435476,0
+VBF.US,D,20070523,000000,9.17562,9.20301,9.17175,9.17175,25022.878989179,0
+VBF.US,D,20070524,000000,9.17175,9.19623,9.15686,9.19623,19381.620272825,0
+VBF.US,D,20070525,000000,9.17175,9.20301,9.17175,9.19623,16749.101776939,0
+VBF.US,D,20070529,000000,9.17562,9.21654,9.17562,9.2088,12233.407505821,0
+VBF.US,D,20070530,000000,9.17562,9.20301,9.17562,9.18045,15046.801830833,0
+VBF.US,D,20070531,000000,9.18045,9.20301,9.17175,9.17175,22389.326917125,0
+VBF.US,D,20070601,000000,9.17175,9.19333,9.14622,9.17562,29913.76140871,0
+VBF.US,D,20070604,000000,9.18529,9.19623,9.09968,9.10248,44018.975351929,0
+VBF.US,D,20070605,000000,9.09968,9.10713,9.02507,9.05177,53061.733231993,0
+VBF.US,D,20070606,000000,9.05759,9.07471,9.05177,9.05759,18064.8442368,0
+VBF.US,D,20070607,000000,8.98813,9.0184,8.92001,8.92947,56819.816173119,0
+VBF.US,D,20070608,000000,8.941,8.941,8.90857,8.941,18064.8442368,0
+VBF.US,D,20070611,000000,8.87356,8.92755,8.87356,8.89369,69050.12295044,0
+VBF.US,D,20070612,000000,8.8899,8.90306,8.84261,8.87356,44976.066882038,0
+VBF.US,D,20070613,000000,8.77779,8.80176,8.75166,8.80176,31424.849764025,0
+VBF.US,D,20070614,000000,8.77779,8.82742,8.7741,8.79421,45530.063707244,0
+VBF.US,D,20070615,000000,8.80176,8.85721,8.80176,8.80728,63034.709661839,0
+VBF.US,D,20070618,000000,8.83505,8.85073,8.80176,8.81541,27092.098474366,0
+VBF.US,D,20070619,000000,8.81106,8.86892,8.81106,8.85721,51358.399709722,0
+VBF.US,D,20070620,000000,8.81106,8.87356,8.81106,8.86892,37245.950733338,0
+VBF.US,D,20070621,000000,8.87356,8.90857,8.85721,8.86098,39323.438827854,0
+VBF.US,D,20070622,000000,8.87356,8.90306,8.83785,8.85721,34812.912437569,0
+VBF.US,D,20070625,000000,8.85721,8.90857,8.81541,8.88092,60404.258318284,0
+VBF.US,D,20070626,000000,8.8899,8.89823,8.83505,8.83505,49104.170090745,0
+VBF.US,D,20070627,000000,8.78899,8.89369,8.78899,8.89369,43471.179983723,0
+VBF.US,D,20070628,000000,8.89369,8.89369,8.80728,8.83785,124369.1865299,0
+VBF.US,D,20070629,000000,8.86098,8.90857,8.85073,8.85721,28415.075967391,0
+VBF.US,D,20070702,000000,8.88092,8.97767,8.85073,8.94662,37067.142056545,0
+VBF.US,D,20070703,000000,8.89369,8.95135,8.8899,8.91419,14869.026730208,0
+VBF.US,D,20070705,000000,8.91419,8.91419,8.87356,8.88092,14492.805005629,0
+VBF.US,D,20070706,000000,8.86892,8.89823,8.81106,8.81106,19003.331395913,0
+VBF.US,D,20070709,000000,8.86892,8.88459,8.83785,8.83785,22954.693080162,0
+VBF.US,D,20070710,000000,8.83505,8.87356,8.82093,8.86892,29728.751274919,0
+VBF.US,D,20070711,000000,8.83505,8.89823,8.83505,8.85073,10347.131002094,0
+VBF.US,D,20070712,000000,8.84261,8.88092,8.84261,8.85721,21830.162211091,0
+VBF.US,D,20070713,000000,8.85721,8.88092,8.85073,8.86098,41391.624736873,0
+VBF.US,D,20070716,000000,8.86098,8.88092,8.83505,8.83505,52489.132035793,0
+VBF.US,D,20070717,000000,8.83505,8.86098,8.82093,8.82093,21076.685185764,0
+VBF.US,D,20070718,000000,8.82093,8.84261,8.81541,8.81541,18821.421990622,0
+VBF.US,D,20070719,000000,8.81106,8.83785,8.80728,8.80728,28786.129811138,0
+VBF.US,D,20070720,000000,8.80728,8.83785,8.79421,8.83785,23328.847652408,0
+VBF.US,D,20070723,000000,8.81106,8.83505,8.78899,8.78899,18444.166689878,0
+VBF.US,D,20070724,000000,8.82742,8.83505,8.61929,8.66284,53061.733231993,0
+VBF.US,D,20070725,000000,8.67522,8.75166,8.67522,8.69843,47791.528359385,0
+VBF.US,D,20070726,000000,8.68063,8.70288,8.62538,8.70288,38947.217103274,0
+VBF.US,D,20070727,000000,8.64234,8.72863,8.63255,8.72863,39323.438827854,0
+VBF.US,D,20070730,000000,8.72505,8.75882,8.67522,8.74653,25405.302170757,0
+VBF.US,D,20070731,000000,8.71799,8.7741,8.71799,8.71799,18247.787218255,0
+VBF.US,D,20070801,000000,8.70288,8.7741,8.69118,8.7741,19381.620272825,0
+VBF.US,D,20070802,000000,8.70918,8.77779,8.70918,8.74653,20507.184718063,0
+VBF.US,D,20070803,000000,8.73935,8.7741,8.72505,8.72863,19381.620272825,0
+VBF.US,D,20070806,000000,8.72863,8.76433,8.72863,8.73404,16548.588000652,0
+VBF.US,D,20070807,000000,8.72863,8.76956,8.71973,8.71973,43638.619322683,0
+VBF.US,D,20070808,000000,8.71973,8.75882,8.69843,8.73404,45727.476755031,0
+VBF.US,D,20070809,000000,8.72505,8.73404,8.69843,8.69843,44219.489128215,0
+VBF.US,D,20070810,000000,8.69118,8.71363,8.69118,8.70918,64347.3513932,0
+VBF.US,D,20070813,000000,8.70288,8.75166,8.69843,8.71363,57006.893459242,0
+VBF.US,D,20070814,000000,8.70288,8.72863,8.69843,8.70288,51740.822891299,0
+VBF.US,D,20070815,000000,8.70288,8.71363,8.68595,8.70288,78647.911231874,0
+VBF.US,D,20070816,000000,8.67522,8.69118,8.59965,8.65297,85598.710951091,0
+VBF.US,D,20070817,000000,8.65839,8.7741,8.65839,8.72505,50986.312289808,0
+VBF.US,D,20070820,000000,8.72863,8.83505,8.72863,8.83505,35749.332444352,0
+VBF.US,D,20070821,000000,8.77779,8.84261,8.7741,8.78899,30868.785786487,0
+VBF.US,D,20070822,000000,8.83505,8.88092,8.81541,8.83505,34051.166802914,0
+VBF.US,D,20070823,000000,8.82093,8.87356,8.82093,8.87356,39323.438827854,0
+VBF.US,D,20070824,000000,8.83505,8.89823,8.83505,8.86098,47980.67279784,0
+VBF.US,D,20070827,000000,8.85073,8.941,8.84261,8.87356,46286.641461068,0
+VBF.US,D,20070828,000000,8.89823,8.9618,8.85721,8.92947,33297.689777588,0
+VBF.US,D,20070829,000000,8.88459,9.03185,8.88459,8.97012,35191.201314482,0
+VBF.US,D,20070830,000000,8.92001,8.97767,8.91419,8.95135,43471.179983723,0
+VBF.US,D,20070831,000000,8.98336,9.01357,8.941,9.00736,20885.473594975,0
+VBF.US,D,20070904,000000,9.02507,9.03185,8.96645,9.03185,20507.184718063,0
+VBF.US,D,20070905,000000,9.03185,9.03185,8.98813,9.01357,12612.7299589,0
+VBF.US,D,20070906,000000,8.99527,9.152,8.98336,9.09968,37104.350798536,0
+VBF.US,D,20070907,000000,9.09968,9.11379,9.00001,9.11379,29533.405379464,0
+VBF.US,D,20070910,000000,9.08148,9.13015,9.04502,9.09968,30868.785786487,0
+VBF.US,D,20070911,000000,9.09968,9.19623,9.05177,9.15686,50235.935992983,0
+VBF.US,D,20070912,000000,8.97767,9.0184,8.94662,9.01026,25954.131115131,0
+VBF.US,D,20070913,000000,8.95706,8.98813,8.92947,8.96645,26446.113370348,0
+VBF.US,D,20070914,000000,8.941,9.069,8.92755,9.01357,19943.885707361,0
+VBF.US,D,20070917,000000,9.08148,9.08148,8.93607,8.94662,23699.901496154,0
+VBF.US,D,20070918,000000,8.94662,8.95706,8.89369,8.92001,22389.326917125,0
+VBF.US,D,20070919,000000,8.87356,8.93607,8.87356,8.91419,63792.32099183,0
+VBF.US,D,20070920,000000,8.91419,8.941,8.86098,8.86098,43638.619322683,0
+VBF.US,D,20070921,000000,8.86098,8.8899,8.81541,8.82742,33116.813948465,0
+VBF.US,D,20070924,000000,8.81541,8.86892,8.80728,8.83785,47416.340210972,0
+VBF.US,D,20070925,000000,8.86892,8.89823,8.83785,8.84261,37444.397357292,0
+VBF.US,D,20070926,000000,8.82742,8.89369,8.82742,8.88092,41391.624736873,0
+VBF.US,D,20070927,000000,8.90857,8.91419,8.86098,8.86098,31041.39300628,0
+VBF.US,D,20070928,000000,8.8899,8.8899,8.85073,8.86098,41013.335859961,0
+VBF.US,D,20071001,000000,8.86892,8.97388,8.86892,8.941,63594.90794404,0
+VBF.US,D,20071002,000000,8.941,8.98813,8.92947,8.941,30107.04015183,0
+VBF.US,D,20071003,000000,8.90306,8.95135,8.90306,8.92755,19003.331395913,0
+VBF.US,D,20071004,000000,8.95135,8.97388,8.90306,8.90857,19003.331395913,0
+VBF.US,D,20071005,000000,8.89823,8.92755,8.8899,8.90306,123051.37691771,0
+VBF.US,D,20071008,000000,8.8899,8.90306,8.87356,8.89823,14292.291229343,0
+VBF.US,D,20071009,000000,8.89369,8.91419,8.8899,8.90306,23143.837518616,0
+VBF.US,D,20071010,000000,8.8899,8.89369,8.86098,8.86892,20703.564189684,0
+VBF.US,D,20071011,000000,8.89369,8.90306,8.86892,8.87356,36318.832912051,0
+VBF.US,D,20071012,000000,8.86892,8.87356,8.80176,8.82093,45351.255030452,0
+VBF.US,D,20071015,000000,8.82093,8.85073,8.82093,8.83505,11284.584585042,0
+VBF.US,D,20071016,000000,8.83505,8.84261,8.81541,8.81541,15996.658327779,0
+VBF.US,D,20071017,000000,8.79421,8.82093,8.78899,8.81106,30292.050285623,0
+VBF.US,D,20071018,000000,8.80728,8.83505,8.80728,8.81541,24642.522959934,0
+VBF.US,D,20071019,000000,8.81541,8.86098,8.80176,8.82093,27280.209336655,0
+VBF.US,D,20071022,000000,8.83505,8.89369,8.83505,8.85721,48918.126380789,0
+VBF.US,D,20071023,000000,8.86098,8.941,8.86098,8.90306,27657.4646374,0
+VBF.US,D,20071024,000000,8.91419,8.95706,8.8899,8.92755,37629.407491082,0
+VBF.US,D,20071025,000000,8.90306,8.9618,8.90306,8.941,31990.215927061,0
+VBF.US,D,20071026,000000,8.92947,8.93607,8.89823,8.93607,23901.448848607,0
+VBF.US,D,20071029,000000,8.93607,8.93607,8.88459,8.89823,39699.660552433,0
+VBF.US,D,20071030,000000,8.89369,8.91419,8.89369,8.89369,25778.423166838,0
+VBF.US,D,20071031,000000,8.90857,9.10713,8.90857,9.00736,152958.93686942,0
+VBF.US,D,20071101,000000,9.00001,9.00736,8.96645,8.96645,23328.847652408,0
+VBF.US,D,20071102,000000,8.941,8.95706,8.92001,8.93607,22204.316783336,0
+VBF.US,D,20071105,000000,8.92001,8.92947,8.89823,8.89823,36318.832912051,0
+VBF.US,D,20071106,000000,8.8899,8.90857,8.86098,8.90857,38000.461334828,0
+VBF.US,D,20071107,000000,8.89369,8.89823,8.86098,8.8899,18064.8442368,0
+VBF.US,D,20071108,000000,8.89823,8.89823,8.83785,8.8899,31990.215927061,0
+VBF.US,D,20071109,000000,8.88459,8.88459,8.84261,8.86098,25778.423166838,0
+VBF.US,D,20071112,000000,8.86098,8.89823,8.86098,8.88459,23901.448848607,0
+VBF.US,D,20071113,000000,8.85073,8.89823,8.84261,8.85073,20703.564189684,0
+VBF.US,D,20071114,000000,8.79421,8.86892,8.79421,8.83505,14492.805005629,0
+VBF.US,D,20071115,000000,8.83785,8.89369,8.83505,8.86098,20703.564189684,0
+VBF.US,D,20071116,000000,8.88092,8.97012,8.88092,8.89369,23143.837518616,0
+VBF.US,D,20071119,000000,8.89369,8.92001,8.86098,8.89823,34619.633694449,0
+VBF.US,D,20071120,000000,8.87356,8.941,8.87356,8.89823,12988.951683478,0
+VBF.US,D,20071121,000000,8.86098,8.97388,8.86098,8.941,39520.851875641,0
+VBF.US,D,20071123,000000,8.941,8.95706,8.89823,8.95706,28974.240673427,0
+VBF.US,D,20071126,000000,8.92001,8.98813,8.92001,8.95135,17125.323501516,0
+VBF.US,D,20071127,000000,8.95135,9.01357,8.94662,9.01026,23699.901496154,0
+VBF.US,D,20071128,000000,9.01026,9.04502,8.98813,9.03185,20507.184718063,0
+VBF.US,D,20071129,000000,9.03842,9.04502,8.97767,8.98336,13739.327980303,0
+VBF.US,D,20071130,000000,8.9618,9.02507,8.94662,9.00001,25954.131115131,0
+VBF.US,D,20071203,000000,9.00001,9.08148,8.97012,9.04502,18821.421990622,0
+VBF.US,D,20071204,000000,9.02507,9.10713,9.02507,9.06349,31643.967911307,0
+VBF.US,D,20071205,000000,9.08148,9.09968,9.05759,9.069,19754.741268905,0
+VBF.US,D,20071206,000000,9.04502,9.07471,9.01357,9.05759,31237.772477902,0
+VBF.US,D,20071207,000000,9.01357,9.07471,9.00001,9.01357,34992.754690527,0
+VBF.US,D,20071210,000000,9.01026,9.03185,8.98813,9.01026,24083.358253899,0
+VBF.US,D,20071211,000000,8.99527,9.02507,8.8899,8.94662,34429.455679827,0
+VBF.US,D,20071212,000000,8.73935,8.92947,8.73935,8.92947,19754.741268905,0
+VBF.US,D,20071213,000000,8.86098,8.90857,8.80728,8.80728,37245.950733338,0
+VBF.US,D,20071214,000000,8.73404,8.86892,8.73404,8.75882,25209.956275304,0
+VBF.US,D,20071217,000000,8.75166,8.81541,8.64234,8.64234,89931.46224075,0
+VBF.US,D,20071218,000000,8.66913,8.72505,8.61929,8.67522,119479.33768655,0
+VBF.US,D,20071219,000000,8.67522,8.79421,8.66284,8.71973,44396.230652674,0
+VBF.US,D,20071220,000000,8.70288,8.76956,8.69118,8.69118,36124.520592765,0
+VBF.US,D,20071221,000000,8.67522,8.78899,8.67522,8.72505,62084.853164892,0
+VBF.US,D,20071224,000000,8.69843,8.75882,8.67522,8.71363,36124.520592765,0
+VBF.US,D,20071226,000000,8.71363,8.76956,8.68595,8.72505,39699.660552433,0
+VBF.US,D,20071227,000000,8.71799,8.85721,8.70288,8.82742,48733.116246998,0
+VBF.US,D,20071228,000000,8.82093,8.87356,8.72505,8.76433,53669.476017851,0
+VBF.US,D,20071231,000000,8.80728,8.86098,8.73404,8.80728,30292.050285623,0
+VBF.US,D,20080102,000000,8.86098,8.97012,8.80176,8.86892,63792.32099183,0
+VBF.US,D,20080103,000000,8.90857,8.97767,8.89369,8.97388,65096.694113859,0
+VBF.US,D,20080104,000000,8.99527,9.069,8.9618,9.069,50044.724402193,0
+VBF.US,D,20080107,000000,8.98336,9.22428,8.98336,9.17562,51990.948323574,0
+VBF.US,D,20080108,000000,9.11864,9.34813,9.11864,9.26685,42714.602229899,0
+VBF.US,D,20080109,000000,9.22428,9.38296,9.2088,9.32103,47040.118486392,0
+VBF.US,D,20080110,000000,9.23008,9.31038,9.10248,9.18529,115905.23130306,0
+VBF.US,D,20080111,000000,9.12541,9.17175,9.09203,9.10713,86553.735328869,0
+VBF.US,D,20080114,000000,9.10713,9.20301,9.10713,9.14041,89741.284226128,0
+VBF.US,D,20080115,000000,9.14041,9.24752,9.13015,9.2117,17500.51164993,0
+VBF.US,D,20080116,000000,9.25235,9.33942,9.13662,9.16497,38761.173393317,0
+VBF.US,D,20080117,000000,9.19623,9.33266,9.17562,9.26009,43259.296869604,0
+VBF.US,D,20080118,000000,9.24752,9.28814,9.23588,9.23588,35368.976415107,0
+VBF.US,D,20080122,000000,9.26009,9.26009,9.14622,9.17175,40267.0938678,0
+VBF.US,D,20080123,000000,9.18045,9.28814,9.18045,9.2833,26845.07377059,0
+VBF.US,D,20080124,000000,9.2833,9.33266,9.23588,9.27266,20417.263591584,0
+VBF.US,D,20080125,000000,9.26009,9.27266,9.18045,9.27266,21265.829624222,0
+VBF.US,D,20080128,000000,9.24073,9.31038,9.24073,9.29879,25209.956275304,0
+VBF.US,D,20080129,000000,9.2833,9.28814,9.24752,9.26685,21159.371279077,0
+VBF.US,D,20080130,000000,9.26685,9.32103,9.25235,9.27266,51552.71202901,0
+VBF.US,D,20080131,000000,9.30458,9.31038,9.22428,9.2833,26334.487144375,0
+VBF.US,D,20080201,000000,9.31038,9.33457,9.22428,9.27751,80437.031575959,0
+VBF.US,D,20080204,000000,9.24073,9.27266,9.23008,9.24752,19943.885707361,0
+VBF.US,D,20080205,000000,9.20301,9.25235,9.19623,9.21654,16548.588000652,0
+VBF.US,D,20080206,000000,9.24752,9.33266,9.2088,9.31038,38599.935511355,0
+VBF.US,D,20080207,000000,9.31038,9.33942,9.27751,9.31038,51552.71202901,0
+VBF.US,D,20080208,000000,9.31523,9.34813,9.26685,9.28814,44896.481517225,0
+VBF.US,D,20080211,000000,9.27266,9.32103,9.21654,9.21654,27092.098474366,0
+VBF.US,D,20080212,000000,9.2833,9.2833,9.18529,9.18529,28593.884644183,0
+VBF.US,D,20080213,000000,9.18529,9.26009,9.17175,9.17562,45530.063707244,0
+VBF.US,D,20080214,000000,9.18045,9.26009,9.04502,9.05759,98977.320849312,0
+VBF.US,D,20080215,000000,9.00736,9.09203,8.941,8.941,114725.92089716,0
+VBF.US,D,20080219,000000,8.95135,9.09968,8.95135,8.98813,57577.427503108,0
+VBF.US,D,20080220,000000,8.99527,9.04502,8.94662,8.94662,39323.438827854,0
+VBF.US,D,20080221,000000,8.94662,9.01026,8.91419,8.92755,45530.063707244,0
+VBF.US,D,20080222,000000,8.97767,8.97767,8.91419,8.91419,29361.831735838,0
+VBF.US,D,20080225,000000,8.92755,9.01026,8.92755,9.00001,16922.742572897,0
+VBF.US,D,20080226,000000,9.00001,9.17175,9.00001,9.10713,32829.479774198,0
+VBF.US,D,20080227,000000,9.16159,9.17175,9.09968,9.12541,30292.050285623,0
+VBF.US,D,20080228,000000,9.19333,9.19623,9.12541,9.152,23328.847652408,0
+VBF.US,D,20080229,000000,9.14622,9.25235,9.13662,9.13662,16922.742572897,0
+VBF.US,D,20080303,000000,9.12541,9.2117,9.12541,9.16497,11865.454390574,0
+VBF.US,D,20080304,000000,9.13662,9.24073,9.13662,9.17562,18064.8442368,0
+VBF.US,D,20080305,000000,9.16159,9.22428,9.07471,9.09968,17307.232906808,0
+VBF.US,D,20080306,000000,9.07471,9.13662,8.97012,9.00736,12412.216182614,0
+VBF.US,D,20080307,000000,8.98336,9.13488,8.98336,8.99527,26909.155492908,0
+VBF.US,D,20080310,000000,9.03185,9.03842,8.95706,8.96645,27092.098474366,0
+VBF.US,D,20080311,000000,8.97767,9.08719,8.8899,9.08148,34992.754690527,0
+VBF.US,D,20080312,000000,8.95706,9.00001,8.91419,8.941,14666.445801588,0
+VBF.US,D,20080313,000000,9.00001,9.00001,8.90857,8.97012,25578.942966718,0
+VBF.US,D,20080314,000000,8.9618,8.98813,8.89369,8.89369,37067.142056545,0
+VBF.US,D,20080317,000000,8.86098,8.8899,8.68595,8.74653,77145.09148589,0
+VBF.US,D,20080318,000000,8.78899,9.00736,8.78899,8.94662,41391.624736873,0
+VBF.US,D,20080319,000000,8.92947,8.95135,8.78899,8.88092,33677.012230667,0
+VBF.US,D,20080320,000000,8.91419,9.01026,8.8899,8.98813,53251.911246613,0
+VBF.US,D,20080324,000000,9.00001,9.17175,8.98813,9.08719,47416.340210972,0
+VBF.US,D,20080325,000000,9.05759,9.069,8.96645,8.97767,26714.843173619,0
+VBF.US,D,20080326,000000,9.00001,9.01357,8.9618,9.00736,35930.208273477,0
+VBF.US,D,20080327,000000,9.0184,9.13488,9.01357,9.10248,33050.665073812,0
+VBF.US,D,20080328,000000,9.05177,9.09968,8.97767,9.00001,32358.169042308,0
+VBF.US,D,20080331,000000,9.02507,9.02507,8.95706,8.96645,38947.217103274,0
+VBF.US,D,20080401,000000,9.00001,9.02507,8.98813,8.98813,117220.97376291,0
+VBF.US,D,20080402,000000,8.98813,9.03842,8.97388,8.97767,22765.548641704,0
+VBF.US,D,20080403,000000,8.92947,9.03842,8.92755,8.97012,28593.884644183,0
+VBF.US,D,20080404,000000,8.97012,9.03842,8.96645,9.00001,17307.232906808,0
+VBF.US,D,20080407,000000,9.03842,9.08148,9.00736,9.00736,27280.209336655,0
+VBF.US,D,20080408,000000,8.98336,9.0184,8.97388,8.98813,20885.473594975,0
+VBF.US,D,20080409,000000,9.00736,9.03185,8.97012,8.97012,38570.995378696,0
+VBF.US,D,20080410,000000,8.99527,9.06349,8.97012,9.01026,30292.050285623,0
+VBF.US,D,20080411,000000,9.03185,9.11379,8.97012,8.99527,27841.441195025,0
+VBF.US,D,20080414,000000,9.00001,9.03185,8.97767,9.01026,13739.327980303,0
+VBF.US,D,20080415,000000,9.0184,9.0184,8.9618,8.97388,43095.991835309,0
+VBF.US,D,20080416,000000,8.941,8.99527,8.92947,8.92947,30596.955254717,0
+VBF.US,D,20080417,000000,9.13662,9.13662,8.83505,8.83505,33068.235868642,0
+VBF.US,D,20080418,000000,8.85721,8.97012,8.81541,8.81541,32175.226060849,0
+VBF.US,D,20080421,000000,8.81541,8.95706,8.81541,8.88092,27280.209336655,0
+VBF.US,D,20080422,000000,8.88092,8.95706,8.85721,8.90306,30107.04015183,0
+VBF.US,D,20080423,000000,8.86892,8.96645,8.86892,8.91419,22389.326917125,0
+VBF.US,D,20080424,000000,8.98813,8.99527,8.89823,8.92755,37622.172457915,0
+VBF.US,D,20080425,000000,8.88092,8.941,8.88092,8.89823,20126.828688818,0
+VBF.US,D,20080428,000000,8.85721,9.0184,8.85721,8.89823,29156.150078718,0
+VBF.US,D,20080429,000000,8.89823,8.98813,8.89823,8.95135,34037.73031275,0
+VBF.US,D,20080430,000000,8.95706,9.00736,8.95135,8.99527,23428.070964385,0
+VBF.US,D,20080501,000000,8.99527,9.01026,8.941,8.97767,24812.02945123,0
+VBF.US,D,20080502,000000,9.01026,9.01026,8.93607,8.93607,22280.801419651,0
+VBF.US,D,20080505,000000,8.94662,8.96645,8.94662,8.94662,17720.663373377,0
+VBF.US,D,20080506,000000,8.941,9.01026,8.941,8.99527,21034.308562942,0
+VBF.US,D,20080507,000000,8.98336,8.98813,8.92947,8.95706,24225.991764866,0
+VBF.US,D,20080508,000000,8.97767,9.02507,8.94662,8.98336,28376.833649234,0
+VBF.US,D,20080509,000000,8.98813,9.03185,8.95135,9.01026,17974.923110319,0
+VBF.US,D,20080512,000000,9.04502,9.069,9.03842,9.03842,9407.610266812,0
+VBF.US,D,20080513,000000,9.01026,9.06349,8.97012,9.00001,22023.440954211,0
+VBF.US,D,20080514,000000,8.97767,9.02507,8.97767,8.98336,15000.290903343,0
+VBF.US,D,20080515,000000,9.17562,9.17562,8.97012,8.99527,89196.589586421,0
+VBF.US,D,20080516,000000,9.05759,9.07471,9.01357,9.0184,29533.405379464,0
+VBF.US,D,20080519,000000,9.03185,9.08719,9.01357,9.0184,25310.213163446,0
+VBF.US,D,20080520,000000,9.00736,9.10248,9.00736,9.09968,42325.977591322,0
+VBF.US,D,20080521,000000,9.10248,9.12541,9.10248,9.11379,23815.662026793,0
+VBF.US,D,20080522,000000,9.14622,9.14622,9.11379,9.11379,13324.863937567,0
+VBF.US,D,20080523,000000,9.16159,9.16159,9.10713,9.13488,19829.158752888,0
+VBF.US,D,20080527,000000,9.13015,9.16497,9.10248,9.13488,19020.902190744,0
+VBF.US,D,20080528,000000,9.13488,9.152,9.11379,9.11864,41359.583875714,0
+VBF.US,D,20080529,000000,9.12541,9.13015,8.96645,9.00001,103334.87796697,0
+VBF.US,D,20080530,000000,8.97388,9.01026,8.95706,8.96645,9356.9650346571,0
+VBF.US,D,20080602,000000,8.941,9.03842,8.941,9.00001,9451.0204658019,0
+VBF.US,D,20080603,000000,9.02507,9.03185,8.95706,8.9618,16922.742572897,0
+VBF.US,D,20080604,000000,8.98813,9.0184,8.96645,8.96645,38277.45974743,0
+VBF.US,D,20080605,000000,9.0184,9.03842,8.97388,9.00736,20664.288295361,0
+VBF.US,D,20080606,000000,8.97767,9.03185,8.97767,8.99527,16749.101776939,0
+VBF.US,D,20080609,000000,8.98336,9.04502,8.941,8.941,16410.08879435,0
+VBF.US,D,20080610,000000,8.89369,8.96645,8.89369,8.95135,12925.903537326,0
+VBF.US,D,20080611,000000,8.81541,9.0184,8.77779,8.80176,15847.823359814,0
+VBF.US,D,20080612,000000,8.86098,8.86098,8.74653,8.75166,10556.946963878,0
+VBF.US,D,20080613,000000,8.73935,8.73935,8.66913,8.66913,42455.174612125,0
+VBF.US,D,20080616,000000,8.72505,8.74653,8.6459,8.66284,7704.2767445415,0
+VBF.US,D,20080617,000000,8.70288,8.71799,8.54626,8.63884,41716.167653131,0
+VBF.US,D,20080618,000000,8.64234,8.69843,8.64234,8.64234,33869.257397622,0
+VBF.US,D,20080619,000000,8.65297,8.69843,8.63884,8.63884,36209.273838412,0
+VBF.US,D,20080620,000000,8.66284,8.80176,8.65839,8.65839,20516.486903562,0
+VBF.US,D,20080623,000000,8.65297,8.70288,8.65297,8.68063,51990.948323574,0
+VBF.US,D,20080624,000000,8.62538,8.70288,8.62538,8.68063,32674.443349235,0
+VBF.US,D,20080625,000000,8.63255,8.69118,8.63255,8.69118,53249.844094282,0
+VBF.US,D,20080626,000000,8.69843,8.75166,8.67522,8.73935,16843.157208083,0
+VBF.US,D,20080627,000000,8.75166,8.79421,8.70918,8.72505,56265.819347913,0
+VBF.US,D,20080630,000000,8.72505,8.77779,8.72505,8.73404,14779.105603728,0
+VBF.US,D,20080701,000000,8.72505,8.73404,8.67522,8.71363,25957.23184363,0
+VBF.US,D,20080702,000000,8.69118,8.80176,8.65297,8.65297,64269.83318072,0
+VBF.US,D,20080703,000000,8.74653,8.74653,8.63884,8.6459,20116.492927154,0
+VBF.US,D,20080707,000000,8.70288,8.72505,8.61929,8.61929,31062.064529608,0
+VBF.US,D,20080708,000000,8.60412,8.63884,8.57653,8.60856,45205.520790985,0
+VBF.US,D,20080709,000000,8.63884,8.65839,8.59965,8.60856,27257.470660993,0
+VBF.US,D,20080710,000000,8.65297,8.68595,8.59965,8.61929,20047.243324004,0
+VBF.US,D,20080711,000000,8.57653,8.69843,8.57653,8.61475,25225.459917798,0
+VBF.US,D,20080714,000000,8.59965,8.64234,8.59965,8.64234,31198.496583578,0
+VBF.US,D,20080715,000000,8.59965,8.6459,8.4672,8.49207,57860.62737271,0
+VBF.US,D,20080716,000000,8.44949,8.45743,8.42503,8.45202,79196.740176247,0
+VBF.US,D,20080717,000000,8.42908,8.52147,8.42908,8.52147,27913.791526675,0
+VBF.US,D,20080718,000000,8.47233,8.47678,8.43528,8.47233,49288.146648369,0
+VBF.US,D,20080721,000000,8.48396,8.48396,8.42503,8.46276,40644.349168548,0
+VBF.US,D,20080722,000000,8.41893,8.52147,8.41893,8.45202,32316.82599565,0
+VBF.US,D,20080723,000000,8.48396,8.54626,8.48396,8.49207,19018.835038411,0
+VBF.US,D,20080724,000000,8.53298,8.53298,8.43528,8.43528,52953.207734517,0
+VBF.US,D,20080725,000000,8.43528,8.48771,8.40721,8.40721,19013.667157577,0
+VBF.US,D,20080728,000000,8.35051,8.41893,8.33359,8.37374,31093.071814601,0
+VBF.US,D,20080729,000000,8.37374,8.59433,8.36174,8.48396,33108.545339134,0
+VBF.US,D,20080730,000000,8.48396,8.5711,8.44949,8.54345,18604.370995673,0
+VBF.US,D,20080731,000000,8.4672,8.51607,8.44949,8.5088,22764.515065538,0
+VBF.US,D,20080801,000000,8.51607,8.59965,8.44313,8.55166,21538.693732157,0
+VBF.US,D,20080804,000000,8.49824,8.59965,8.49824,8.52147,24122.634148223,0
+VBF.US,D,20080805,000000,8.61929,8.85073,8.54626,8.57653,48031.318029996,0
+VBF.US,D,20080806,000000,8.57653,8.63255,8.55523,8.59965,10767.796501829,0
+VBF.US,D,20080807,000000,8.5711,8.60412,8.52147,8.53298,10533.17471205,0
+VBF.US,D,20080808,000000,8.5711,8.5711,8.48771,8.52147,19281.363384683,0
+VBF.US,D,20080811,000000,8.45743,8.59433,8.44313,8.4672,30208.330616141,0
+VBF.US,D,20080812,000000,8.47678,8.56395,8.45743,8.52147,6190.0876607268,0
+VBF.US,D,20080813,000000,8.47678,8.53298,8.45202,8.48771,13507.806919024,0
+VBF.US,D,20080814,000000,8.48771,8.51607,8.48771,8.48771,15280.390044446,0
+VBF.US,D,20080815,000000,8.48396,8.5088,8.44949,8.44949,23640.987654668,0
+VBF.US,D,20080818,000000,8.44313,8.5088,8.44313,8.46276,20213.649086799,0
+VBF.US,D,20080819,000000,8.50272,8.51607,8.42503,8.43528,16579.595285644,0
+VBF.US,D,20080820,000000,8.43528,8.54345,8.42503,8.52147,21642.051348799,0
+VBF.US,D,20080821,000000,8.49207,8.6459,8.47233,8.48771,37081.612122875,0
+VBF.US,D,20080822,000000,8.58099,8.58099,8.47233,8.48771,24765.51852374,0
+VBF.US,D,20080825,000000,8.47233,8.52147,8.44949,8.4672,12233.407505821,0
+VBF.US,D,20080826,000000,8.44949,8.55166,8.44949,8.53298,18789.381129463,0
+VBF.US,D,20080827,000000,8.56395,8.56395,8.50272,8.52147,16390.450847188,0
+VBF.US,D,20080828,000000,8.55523,8.5711,8.44949,8.51607,34734.360648922,0
+VBF.US,D,20080829,000000,8.56144,8.6459,8.52147,8.5711,4722.4095044016,0
+VBF.US,D,20080902,000000,8.58099,8.58805,8.53298,8.57653,44244.29495621,0
+VBF.US,D,20080903,000000,8.60856,8.60856,8.55166,8.56144,17821.953837687,0
+VBF.US,D,20080904,000000,8.56395,8.66913,8.56395,8.66913,28066.760799306,0
+VBF.US,D,20080905,000000,8.6459,8.82093,8.59965,8.59965,22637.385197068,0
+VBF.US,D,20080908,000000,8.59965,8.70288,8.59965,8.69843,20973.327569121,0
+VBF.US,D,20080909,000000,8.69118,8.70918,8.55523,8.58805,26289.009793053,0
+VBF.US,D,20080910,000000,8.60856,8.6459,8.52147,8.56395,38475.906371384,0
+VBF.US,D,20080911,000000,8.42908,8.5088,8.24448,8.33978,60054.909574031,0
+VBF.US,D,20080912,000000,8.30786,8.36948,8.17945,8.17945,35332.801249282,0
+VBF.US,D,20080915,000000,8.15654,8.15654,7.93391,7.94243,64347.3513932,0
+VBF.US,D,20080916,000000,7.92589,8.02282,7.84635,7.85206,99806.248934786,0
+VBF.US,D,20080917,000000,7.63833,7.63833,7.19009,7.29302,149201.88750447,0
+VBF.US,D,20080918,000000,7.27715,7.47831,7.20074,7.27194,97552.019315811,0
+VBF.US,D,20080919,000000,7.49844,8.98336,7.36124,7.69938,54012.623305105,0
+VBF.US,D,20080922,000000,7.69938,7.73615,7.57417,7.63283,56027.063253469,0
+VBF.US,D,20080923,000000,7.63283,7.85206,7.58124,7.77532,49649.898306618,0
+VBF.US,D,20080924,000000,7.77532,7.93903,7.6273,7.79004,22983.633212821,0
+VBF.US,D,20080925,000000,7.91417,8.00996,7.50848,7.6959,32172.125332352,0
+VBF.US,D,20080926,000000,7.55165,7.70606,7.46796,7.70606,32021.223212053,0
+VBF.US,D,20080929,000000,7.86618,7.92095,7.36124,7.4099,48864.380420135,0
+VBF.US,D,20080930,000000,7.56199,7.56761,7.38273,7.56761,40254.690953806,0
+VBF.US,D,20081001,000000,7.60137,8.03501,7.58532,8.03501,38834.557301134,0
+VBF.US,D,20081002,000000,7.81838,7.95461,7.63283,7.71729,35232.544361138,0
+VBF.US,D,20081003,000000,7.71729,7.82981,7.60137,7.6959,31753.526984948,0
+VBF.US,D,20081006,000000,7.58532,7.58532,7.25483,7.41629,44645.322508784,0
+VBF.US,D,20081007,000000,7.44205,7.44205,6.96929,7.00897,100726.13172291,0
+VBF.US,D,20081008,000000,6.5163,7.3507,6.48844,7.1543,133429.51520479,0
+VBF.US,D,20081009,000000,7.67897,7.67897,7.07321,7.2968,95687.447911578,0
+VBF.US,D,20081010,000000,6.3944,8.15654,6.00547,6.56904,171867.17925802,0
+VBF.US,D,20081013,000000,6.55297,7.61599,6.55297,7.42054,92670.43908178,0
+VBF.US,D,20081014,000000,7.44205,7.51972,6.90507,6.94135,63694.131256018,0
+VBF.US,D,20081015,000000,6.93156,7.46796,6.7188,7.21864,37166.365368521,0
+VBF.US,D,20081016,000000,7.16407,7.43554,6.97335,7.43554,22605.34433591,0
+VBF.US,D,20081017,000000,7.37362,7.53403,7.22887,7.4099,53414.182704743,0
+VBF.US,D,20081020,000000,7.48432,7.48432,7.40324,7.44205,41607.642155656,0
+VBF.US,D,20081021,000000,7.44205,7.51972,6.94627,7.26536,62138.599125546,0
+VBF.US,D,20081022,000000,7.19009,7.57417,7.19009,7.42432,45414.303176603,0
+VBF.US,D,20081023,000000,7.56761,7.56761,7.23469,7.32264,51373.903352217,0
+VBF.US,D,20081024,000000,7.56761,7.56761,7.3507,7.42432,51232.303417419,0
+VBF.US,D,20081027,000000,7.36637,7.51972,7.36124,7.48924,56156.260274273,0
+VBF.US,D,20081028,000000,7.57417,7.57417,7.36124,7.37807,55028.6286767,0
+VBF.US,D,20081029,000000,7.36637,7.62103,7.30765,7.39703,75014.891006886,0
+VBF.US,D,20081030,000000,7.31742,7.47831,7.31742,7.31742,63227.98840496,0
+VBF.US,D,20081031,000000,7.44205,7.62103,7.41629,7.55165,35531.247873235,0
+VBF.US,D,20081103,000000,7.62103,7.62103,7.47386,7.59538,27152.045892019,0
+VBF.US,D,20081104,000000,7.80696,8.11821,7.56199,7.6959,74824.712992262,0
+VBF.US,D,20081105,000000,7.79585,7.83589,7.59538,7.6453,98230.045280986,0
+VBF.US,D,20081106,000000,7.6453,7.67519,7.46796,7.46796,57742.799689737,0
+VBF.US,D,20081107,000000,7.93903,7.93903,7.36124,7.41629,86326.348572255,0
+VBF.US,D,20081110,000000,7.53403,7.82477,7.49844,7.74128,49216.829892886,0
+VBF.US,D,20081111,000000,7.64965,7.82477,7.64965,7.80078,80508.348331442,0
+VBF.US,D,20081112,000000,7.83589,7.83589,7.6453,7.67519,38004.595639494,0
+VBF.US,D,20081113,000000,8.14096,8.14096,7.58124,7.59228,52248.308789014,0
+VBF.US,D,20081114,000000,8.06462,8.07875,7.2968,7.46796,75207.136173841,0
+VBF.US,D,20081117,000000,7.46796,7.72715,7.46796,7.69938,51586.820042503,0
+VBF.US,D,20081118,000000,7.81838,7.85206,7.57417,7.66513,60641.980836563,0
+VBF.US,D,20081119,000000,7.49844,7.82981,7.4099,7.5142,79329.037925549,0
+VBF.US,D,20081120,000000,7.57417,7.57417,7.3328,7.3328,53397.64548608,0
+VBF.US,D,20081121,000000,7.15805,7.62103,7.10058,7.13774,52450.889717634,0
+VBF.US,D,20081124,000000,7.36124,7.47831,7.3029,7.36637,86950.628576777,0
+VBF.US,D,20081125,000000,7.62103,7.88834,7.37807,7.51972,61298.301702241,0
+VBF.US,D,20081126,000000,7.4935,7.82477,7.39278,7.73112,27658.498213567,0
+VBF.US,D,20081128,000000,7.82477,7.85206,7.76565,7.81336,30601.089559384,0
+VBF.US,D,20081201,000000,8.19813,9.86087,7.82477,8.01413,57568.125317611,0
+VBF.US,D,20081202,000000,8.11821,8.11821,7.89261,7.89261,71414.945219225,0
+VBF.US,D,20081203,000000,7.88834,8.13737,7.88834,8.01703,76486.703467876,0
+VBF.US,D,20081204,000000,7.89261,8.22067,7.89261,8.07554,79965.720844069,0
+VBF.US,D,20081205,000000,8.12239,8.13737,7.81838,8.01703,132823.83957127,0
+VBF.US,D,20081208,000000,8.10827,8.14589,7.91417,8.09674,71700.212241157,0
+VBF.US,D,20081209,000000,8.09093,8.17386,7.98095,8.07554,73833.513448661,0
+VBF.US,D,20081210,000000,8.19358,8.19813,8.07554,8.15654,56942.811736923,0
+VBF.US,D,20081211,000000,7.86618,8.20761,7.86618,8.07875,90038.954162058,0
+VBF.US,D,20081212,000000,8.19358,8.22067,7.99341,8.14096,76520.81148137,0
+VBF.US,D,20081215,000000,8.19813,8.19813,7.92095,8.09093,62463.142041805,0
+VBF.US,D,20081216,000000,8.19358,8.2258,7.87286,7.89839,110336.32291834,0
+VBF.US,D,20081217,000000,8.19813,8.4672,8.11821,8.26528,132347.36095856,0
+VBF.US,D,20081218,000000,8.32847,8.49824,8.26085,8.44313,122312.36995872,0
+VBF.US,D,20081219,000000,8.61929,8.87356,8.42908,8.57653,116048.89839017,0
+VBF.US,D,20081222,000000,8.53298,9.23008,8.52757,8.85073,210320.34695375,0
+VBF.US,D,20081223,000000,8.98813,8.98813,8.59965,8.64234,81864.400261794,0
+VBF.US,D,20081224,000000,8.63884,8.90306,8.60856,8.60856,38976.157235934,0
+VBF.US,D,20081226,000000,8.97012,8.97012,8.76956,8.76956,69689.906597458,0
+VBF.US,D,20081229,000000,8.92755,9.30458,8.66913,8.71799,102917.31319573,0
+VBF.US,D,20081230,000000,8.72863,9.13488,8.54345,8.9618,176520.33915929,0
+VBF.US,D,20081231,000000,8.97767,8.97767,8.60856,8.69118,118178.065293,0
+VBF.US,D,20090102,000000,8.79421,8.90306,8.76956,8.90306,84572.369817831,0
+VBF.US,D,20090105,000000,9.08719,9.13662,8.76956,8.85721,94981.515389909,0
+VBF.US,D,20090106,000000,9.0184,9.13015,8.73935,9.03185,83029.240601355,0
+VBF.US,D,20090107,000000,9.0184,9.13015,8.83785,9.00736,47971.370612343,0
+VBF.US,D,20090108,000000,9.11379,9.13662,8.95706,9.09203,98196.970843661,0
+VBF.US,D,20090109,000000,9.13662,9.30458,8.89369,9.03185,79364.179515207,0
+VBF.US,D,20090112,000000,9.03842,9.35394,9.03842,9.23008,100747.83682241,0
+VBF.US,D,20090113,000000,9.19333,9.19333,8.80176,8.98336,96062.63605999,0
+VBF.US,D,20090114,000000,9.00736,9.08719,8.89369,8.97767,45053.585094522,0
+VBF.US,D,20090115,000000,8.97767,9.13662,8.92001,9.10248,54295.823174704,0
+VBF.US,D,20090116,000000,9.03842,9.44778,9.03842,9.21654,98859.49316634,0
+VBF.US,D,20090120,000000,9.23588,9.23588,9.17175,9.23588,79323.870044717,0
+VBF.US,D,20090121,000000,9.23588,9.25235,8.83785,9.06349,109689.30423815,0
+VBF.US,D,20090122,000000,8.86892,9.09203,8.78899,8.98813,71640.264823504,0
+VBF.US,D,20090123,000000,9.03185,9.10248,8.92947,9.10248,56983.121207413,0
+VBF.US,D,20090126,000000,9.16159,9.16497,9.03185,9.16497,60077.648249693,0
+VBF.US,D,20090127,000000,9.13662,9.38102,9.06349,9.24752,39779.245917248,0
+VBF.US,D,20090128,000000,9.54356,9.54356,9.11864,9.29879,123611.57519992,0
+VBF.US,D,20090129,000000,9.30458,9.40231,9.13488,9.34813,111469.12239674,0
+VBF.US,D,20090130,000000,9.34813,9.46713,9.11864,9.26009,74651.072196304,0
+VBF.US,D,20090202,000000,9.96628,9.96628,9.43325,9.50777,173254.23847338,0
+VBF.US,D,20090203,000000,9.40231,9.48647,9.14622,9.23588,57728.329623407,0
+VBF.US,D,20090204,000000,9.28814,9.28814,9.09968,9.13662,131815.06923284,0
+VBF.US,D,20090205,000000,9.09203,9.21654,9.09203,9.16497,109014.37900148,0
+VBF.US,D,20090206,000000,9.24073,9.33266,9.03842,9.13662,89469.453694357,0
+VBF.US,D,20090209,000000,9.09203,9.39166,9.09203,9.2833,74440.222658354,0
+VBF.US,D,20090210,000000,9.27751,9.36942,9.13015,9.14622,80356.412634977,0
+VBF.US,D,20090211,000000,9.23588,9.29297,9.11379,9.2117,66470.31683904,0
+VBF.US,D,20090212,000000,9.29297,9.29297,9.13015,9.29297,110559.57537028,0
+VBF.US,D,20090213,000000,9.24752,9.28814,9.152,9.27751,86431.773341231,0
+VBF.US,D,20090217,000000,9.27266,9.29879,9.19333,9.21654,68121.971552989,0
+VBF.US,D,20090218,000000,9.2117,9.24752,9.11864,9.13662,56796.04392129,0
+VBF.US,D,20090219,000000,9.14622,9.14622,9.06349,9.13662,73799.405435168,0
+VBF.US,D,20090220,000000,9.14622,9.14622,8.46276,8.59965,218965.17800973,0
+VBF.US,D,20090223,000000,8.59965,8.59965,8.22067,8.31241,152572.37938318,0
+VBF.US,D,20090224,000000,8.30786,8.60856,8.2258,8.48396,115046.32950874,0
+VBF.US,D,20090225,000000,8.55523,8.92755,8.47678,8.69843,141567.89393924,0
+VBF.US,D,20090226,000000,8.83785,9.02507,8.69843,9.00736,116459.22812823,0
+VBF.US,D,20090227,000000,8.86098,9.13488,8.7741,8.83505,88387.299448109,0
+VBF.US,D,20090302,000000,8.77779,8.97012,8.69843,8.97012,75478.966705612,0
+VBF.US,D,20090303,000000,8.97012,9.02507,8.88092,8.97388,129974.27008043,0
+VBF.US,D,20090304,000000,9.05177,9.14041,8.90306,9.00736,124533.52514038,0
+VBF.US,D,20090305,000000,8.89823,8.95135,8.56144,8.89823,106210.28686195,0
+VBF.US,D,20090306,000000,8.81106,8.95135,8.71363,8.95135,61123.627330119,0
+VBF.US,D,20090309,000000,8.81106,8.91419,8.68063,8.83785,81372.418006574,0
+VBF.US,D,20090310,000000,8.78899,8.90306,8.70918,8.90306,62587.171181776,0
+VBF.US,D,20090311,000000,8.70288,8.75882,8.56144,8.61929,85552.200023603,0
+VBF.US,D,20090312,000000,8.77779,8.81106,8.58099,8.7741,112118.20822926,0
+VBF.US,D,20090313,000000,8.72863,8.97388,8.70288,8.89823,65402.632659121,0
+VBF.US,D,20090316,000000,8.99527,9.01357,8.73935,8.83785,72229.403238366,0
+VBF.US,D,20090317,000000,8.81106,8.92001,8.62538,8.90857,67885.282610878,0
+VBF.US,D,20090318,000000,8.95706,8.97767,8.76956,8.86098,108524.46389861,0
+VBF.US,D,20090319,000000,8.88092,8.88092,8.71973,8.76956,54702.018608112,0
+VBF.US,D,20090320,000000,8.84261,8.84261,8.66913,8.66913,47334.687693824,0
+VBF.US,D,20090323,000000,8.71973,8.97012,8.23714,8.34596,196214.09943438,0
+VBF.US,D,20090324,000000,8.34596,8.75882,8.34596,8.75166,91114.906951308,0
+VBF.US,D,20090325,000000,8.75166,9.14041,8.70918,8.76956,200240.91217876,0
+VBF.US,D,20090326,000000,8.81541,8.82093,8.71799,8.77779,122931.4820824,0
+VBF.US,D,20090327,000000,8.79421,8.81541,8.54345,8.70918,100607.27046377,0
+VBF.US,D,20090330,000000,8.64234,8.76956,8.55523,8.76433,134405.2111059,0
+VBF.US,D,20090331,000000,8.76956,9.0184,8.67522,9.00736,165279.16477324,0
+VBF.US,D,20090401,000000,9.05759,9.14041,8.76956,9.02507,56402.251401882,0
+VBF.US,D,20090402,000000,9.13488,9.14041,8.76956,8.78899,77371.444666339,0
+VBF.US,D,20090403,000000,8.85073,9.05759,8.66284,8.72863,69196.890766073,0
+VBF.US,D,20090406,000000,8.66284,8.89823,8.66284,8.80728,30805.737640336,0
+VBF.US,D,20090407,000000,8.86892,8.89823,8.81106,8.89369,44048.949060755,0
+VBF.US,D,20090408,000000,8.88459,9.00736,8.81541,9.00736,64117.897484254,0
+VBF.US,D,20090409,000000,9.01357,9.44198,8.94662,9.2088,67058.421677736,0
+VBF.US,D,20090413,000000,9.10248,9.46713,9.10248,9.12541,115782.23573925,0
+VBF.US,D,20090414,000000,9.17562,9.17562,8.81106,8.83505,71782.898334471,0
+VBF.US,D,20090415,000000,8.83505,9.00736,8.71799,8.92947,79967.787996402,0
+VBF.US,D,20090416,000000,9.02507,9.11864,8.97767,8.98336,73858.319276654,0
+VBF.US,D,20090417,000000,9.03842,9.09203,8.83505,9.00736,112625.69412697,0
+VBF.US,D,20090420,000000,8.85073,9.24752,8.85073,8.97388,101414.49344974,0
+VBF.US,D,20090421,000000,9.06349,9.56485,9.0184,9.48647,99776.27522596,0
+VBF.US,D,20090422,000000,9.56485,9.56485,9.20301,9.40231,61802.686871459,0
+VBF.US,D,20090423,000000,9.36942,9.36942,9.2088,9.2833,43139.4020343,0
+VBF.US,D,20090424,000000,9.4768,9.54356,9.24752,9.47392,58293.695786442,0
+VBF.US,D,20090427,000000,9.30458,9.64419,9.30458,9.56485,92035.823315594,0
+VBF.US,D,20090428,000000,9.56485,9.57163,9.33266,9.35394,76948.712014269,0
+VBF.US,D,20090429,000000,9.38102,9.50293,9.24752,9.50293,79508.880178507,0
+VBF.US,D,20090430,000000,9.50293,9.53485,9.30458,9.31523,74572.520407655,0
+VBF.US,D,20090501,000000,9.39166,9.57163,9.35877,9.55903,67750.917709243,0
+VBF.US,D,20090504,000000,9.51938,9.55227,9.35394,9.49615,71667.137803831,0
+VBF.US,D,20090505,000000,9.55903,9.55903,9.31523,9.50777,62630.581380767,0
+VBF.US,D,20090506,000000,9.43325,9.51356,9.36361,9.44198,57399.652402483,0
+VBF.US,D,20090507,000000,9.54356,9.57163,9.45939,9.57163,49155.848899068,0
+VBF.US,D,20090508,000000,9.55903,9.57163,9.39166,9.50777,89167.649453763,0
+VBF.US,D,20090511,000000,9.43616,9.55227,9.39651,9.45359,65052.250338702,0
+VBF.US,D,20090512,000000,9.54356,9.54356,9.36361,9.37618,44856.172046734,0
+VBF.US,D,20090513,000000,9.49615,9.50777,9.13015,9.19333,95797.006985219,0
+VBF.US,D,20090514,000000,9.33457,9.40231,9.22428,9.2833,67277.539825019,0
+VBF.US,D,20090515,000000,9.21654,9.21654,8.92947,9.06349,176628.86465675,0
+VBF.US,D,20090518,000000,9.06349,9.27751,9.06349,9.08148,79565.726867661,0
+VBF.US,D,20090519,000000,9.08148,9.20301,9.08148,9.11864,105344.1500345,0
+VBF.US,D,20090520,000000,9.20301,9.57163,9.13662,9.54356,118599.76436892,0
+VBF.US,D,20090521,000000,9.54356,9.57163,9.47392,9.52615,73896.561594812,0
+VBF.US,D,20090522,000000,9.55227,9.59677,9.40231,9.50777,78235.51434147,0
+VBF.US,D,20090526,000000,9.67515,9.67515,9.36942,9.55903,85310.343200658,0
+VBF.US,D,20090527,000000,9.43616,9.69256,9.43325,9.68482,95681.24645458,0
+VBF.US,D,20090528,000000,9.69256,9.95963,9.60161,9.95963,95617.164732261,0
+VBF.US,D,20090529,000000,9.74874,9.78925,9.2117,9.27266,133087.40149372,0
+VBF.US,D,20090601,000000,9.40231,9.43325,8.71973,8.72505,225920.11203362,0
+VBF.US,D,20090602,000000,8.55166,8.62538,8.53298,8.58805,630322.29079039,0
+VBF.US,D,20090603,000000,8.64234,8.76956,8.51607,8.74653,134481.69574222,0
+VBF.US,D,20090604,000000,8.7741,8.86892,8.76956,8.86892,98448.129852102,0
+VBF.US,D,20090605,000000,8.94662,8.94662,8.7741,8.90306,151990.47600149,0
+VBF.US,D,20090608,000000,8.95135,8.95135,8.80728,8.88092,63837.798343154,0
+VBF.US,D,20090609,000000,8.88092,8.92755,8.85721,8.88459,81495.413570379,0
+VBF.US,D,20090610,000000,8.87356,8.94662,8.87356,8.94662,48707.276842839,0
+VBF.US,D,20090611,000000,8.91419,8.94662,8.86892,8.92755,70541.573358594,0
+VBF.US,D,20090612,000000,8.83785,8.97767,8.82093,8.92755,89110.802764606,0
+VBF.US,D,20090615,000000,8.88092,8.95706,8.88092,8.91419,51429.716465205,0
+VBF.US,D,20090616,000000,8.91419,8.95135,8.88459,8.91419,57720.061014075,0
+VBF.US,D,20090617,000000,8.91419,8.9618,8.90306,8.92947,72220.101052871,0
+VBF.US,D,20090618,000000,8.9618,8.9618,8.85073,8.92001,60252.322621821,0
+VBF.US,D,20090619,000000,8.941,9.0184,8.91419,9.0184,84913.449952751,0
+VBF.US,D,20090622,000000,9.00736,9.01357,8.95135,8.97767,51217.833351087,0
+VBF.US,D,20090623,000000,8.97767,9.01026,8.92755,8.99527,82093.854170739,0
+VBF.US,D,20090624,000000,9.00001,9.05759,8.98336,9.03185,63545.296288054,0
+VBF.US,D,20090625,000000,9.03185,9.05177,8.98336,9.05177,76963.182080599,0
+VBF.US,D,20090626,000000,9.03185,9.06349,9.02507,9.06349,53947.508006619,0
+VBF.US,D,20090629,000000,9.06349,9.11379,9.04502,9.06349,44990.536948368,0
+VBF.US,D,20090630,000000,9.12541,9.12541,9.03185,9.10248,49455.58598733,0
+VBF.US,D,20090701,000000,9.16497,9.16497,9.05177,9.09968,70068.195474369,0
+VBF.US,D,20090702,000000,9.10248,9.11864,8.92755,9.01026,99874.464961771,0
+VBF.US,D,20090706,000000,9.01026,9.07471,8.97388,8.97388,91850.813181805,0
+VBF.US,D,20090707,000000,8.97012,9.14622,8.97012,9.069,60124.159177184,0
+VBF.US,D,20090708,000000,9.11379,9.11379,8.94662,8.97767,96981.485271944,0
+VBF.US,D,20090709,000000,9.08148,9.08148,8.98813,9.04502,48366.196707916,0
+VBF.US,D,20090710,000000,9.04502,9.11379,9.02507,9.11379,51724.285672637,0
+VBF.US,D,20090713,000000,9.11864,9.16497,9.09203,9.16497,83703.132261865,0
+VBF.US,D,20090714,000000,9.13662,9.13662,8.97767,8.97767,89568.677006335,0
+VBF.US,D,20090715,000000,8.97767,9.00736,8.92001,8.92001,83207.015701979,0
+VBF.US,D,20090716,000000,8.92001,9.06349,8.92001,8.93607,85525.327043275,0
+VBF.US,D,20090717,000000,8.89369,8.97012,8.88459,8.92001,108137.90641234,0
+VBF.US,D,20090720,000000,8.95135,8.98813,8.92947,8.97767,36810.815167271,0
+VBF.US,D,20090721,000000,8.97767,8.98336,8.86892,8.93607,129646.62643568,0
+VBF.US,D,20090722,000000,8.9618,9.00001,8.941,8.98336,30140.114589157,0
+VBF.US,D,20090723,000000,9.01357,9.16497,8.97388,9.04502,147930.58881977,0
+VBF.US,D,20090724,000000,9.13662,9.15686,9.06349,9.069,101558.16053687,0
+VBF.US,D,20090727,000000,9.13662,9.13662,9.069,9.10248,50676.23943988,0
+VBF.US,D,20090728,000000,9.12541,9.32683,9.11379,9.24073,65328.215175139,0
+VBF.US,D,20090729,000000,9.26685,9.27266,9.24073,9.26009,77236.046188535,0
+VBF.US,D,20090730,000000,9.27266,9.40231,9.26685,9.31523,78302.696792288,0
+VBF.US,D,20090731,000000,9.51356,9.56485,9.33266,9.39651,101196.40887863,0
+VBF.US,D,20090803,000000,9.61323,9.61323,9.38102,9.39651,75783.871674706,0
+VBF.US,D,20090804,000000,9.45939,9.45939,9.38102,9.38102,74797.840011936,0
+VBF.US,D,20090805,000000,9.45939,9.45939,9.30458,9.40231,98566.991111241,0
+VBF.US,D,20090806,000000,9.44198,9.45359,9.39651,9.45359,59871.966592575,0
+VBF.US,D,20090807,000000,9.46713,9.49615,9.38683,9.43616,69875.950307415,0
+VBF.US,D,20090810,000000,9.52615,9.57646,9.39166,9.4768,77202.971751211,0
+VBF.US,D,20090811,000000,9.51356,9.61903,9.50293,9.54356,39997.330488365,0
+VBF.US,D,20090812,000000,9.67515,9.67515,9.56485,9.61903,79619.472828316,0
+VBF.US,D,20090813,000000,9.72453,9.82611,9.62386,9.77961,150046.31923243,0
+VBF.US,D,20090814,000000,9.88403,10.037,9.40812,9.44198,333070.95320703,0
+VBF.US,D,20090817,000000,9.48261,9.67515,9.38683,9.45939,67217.592407367,0
+VBF.US,D,20090818,000000,9.66837,9.68192,9.52615,9.59387,53521.674626051,0
+VBF.US,D,20090819,000000,9.54356,9.70997,9.54356,9.66837,57463.734124801,0
+VBF.US,D,20090820,000000,9.66837,9.73414,9.66837,9.73414,62962.35933019,0
+VBF.US,D,20090821,000000,9.72453,9.72453,9.67515,9.71386,61710.698592647,0
+VBF.US,D,20090824,000000,9.80001,9.8096,9.73414,9.8096,77862.393345389,0
+VBF.US,D,20090825,000000,9.72453,9.85417,9.72453,9.82905,73473.828942746,0
+VBF.US,D,20090826,000000,9.8096,9.81639,9.78446,9.81639,36568.958344327,0
+VBF.US,D,20090827,000000,9.75448,9.8212,9.74581,9.8212,44343.518268186,0
+VBF.US,D,20090828,000000,9.74094,9.84828,9.74094,9.77961,38220.613058277,0
+VBF.US,D,20090831,000000,9.8212,9.83474,9.76023,9.78446,50368.233742285,0
+VBF.US,D,20090901,000000,9.74874,9.86087,9.69256,9.86087,51339.795338725,0
+VBF.US,D,20090902,000000,9.76023,9.96628,9.76023,9.94899,87168.713147891,0
+VBF.US,D,20090903,000000,10.0448,10.0448,9.97026,9.99351,46784.825173285,0
+VBF.US,D,20090904,000000,9.96628,10.0718,9.96628,10.0718,55110.281193848,0
+VBF.US,D,20090908,000000,10.1153,10.1153,9.87152,9.98477,71426.314557053,0
+VBF.US,D,20090909,000000,9.91999,10.183,9.86087,10.1648,136646.00423473,0
+VBF.US,D,20090910,000000,10.2595,10.3253,10.0651,10.2964,96065.736788491,0
+VBF.US,D,20090911,000000,10.1358,10.2111,9.96628,10.0592,50363.065861454,0
+VBF.US,D,20090914,000000,10.1027,10.1358,9.97026,10.0389,63036.776814171,0
+VBF.US,D,20090915,000000,10.0873,10.093,10.0226,10.0815,28861.580871288,0
+VBF.US,D,20090916,000000,10.1462,10.1725,9.82905,9.88994,99899.270789764,0
+VBF.US,D,20090917,000000,9.92384,10.0815,9.91702,10.0651,76656.20995917,0
+VBF.US,D,20090918,000000,10.1241,10.1938,10.0389,10.1648,81938.817745776,0
+VBF.US,D,20090921,000000,10.1648,10.1648,10.0129,10.1241,28037.820666646,0
+VBF.US,D,20090922,000000,10.1648,10.4261,10.0525,10.2964,64796.957025596,0
+VBF.US,D,20090923,000000,10.4086,10.4086,10.0718,10.1241,62435.235485311,0
+VBF.US,D,20090924,000000,10.1501,10.1985,10.0767,10.1725,19426.064047982,0
+VBF.US,D,20090925,000000,10.1762,10.2527,10.1241,10.183,48106.769090144,0
+VBF.US,D,20090928,000000,10.2527,10.2527,10.1308,10.2363,37024.765433723,0
+VBF.US,D,20090929,000000,10.1985,10.2422,10.0651,10.1462,37880.566499524,0
+VBF.US,D,20090930,000000,10.2363,10.2866,10.1938,10.2748,39720.332075762,0
+VBF.US,D,20091001,000000,10.3224,10.3467,10.2256,10.3224,42013.837589061,0
+VBF.US,D,20091002,000000,10.3369,10.3582,10.2305,10.3069,43605.544885358,0
+VBF.US,D,20091005,000000,10.2488,10.3582,10.2161,10.2964,51617.827327495,0
+VBF.US,D,20091006,000000,10.2488,10.3582,10.2488,10.3532,33866.156669124,0
+VBF.US,D,20091007,000000,10.4261,10.4261,10.2748,10.2808,44946.093173212,0
+VBF.US,D,20091008,000000,10.3631,10.3631,10.2654,10.2916,34812.912437569,0
+VBF.US,D,20091009,000000,10.2654,10.2964,10.2305,10.2363,74813.343654433,0
+VBF.US,D,20091012,000000,10.2964,10.2964,10.183,10.2305,39188.040350053,0
+VBF.US,D,20091013,000000,10.1938,10.1938,10.1087,10.1153,35479.569064914,0
+VBF.US,D,20091014,000000,10.1762,10.1762,10.0592,10.1153,32747.82725705,0
+VBF.US,D,20091015,000000,10.0331,10.0592,9.8096,9.88403,130855.9105504,0
+VBF.US,D,20091016,000000,9.91702,9.93354,9.83474,9.93354,41626.246526653,0
+VBF.US,D,20091019,000000,9.99351,10.0031,9.88994,9.93354,40529.622214074,0
+VBF.US,D,20091020,000000,9.91702,9.94412,9.91702,9.93916,31855.851025425,0
+VBF.US,D,20091021,000000,9.91999,9.93916,9.90356,9.90356,34574.156343126,0
+VBF.US,D,20091022,000000,9.87929,9.93067,9.72929,9.86087,49396.672145844,0
+VBF.US,D,20091023,000000,9.9092,9.9092,9.78446,9.8096,60661.618783724,0
+VBF.US,D,20091026,000000,9.80393,9.87152,9.71386,9.71386,66325.616175741,0
+VBF.US,D,20091027,000000,9.80393,9.8096,9.78446,9.8096,52353.73355799,0
+VBF.US,D,20091028,000000,9.78446,9.86579,9.73414,9.77387,49792.531817585,0
+VBF.US,D,20091029,000000,9.77387,9.87929,9.77387,9.87152,36199.971652914,0
+VBF.US,D,20091030,000000,9.78925,9.91702,9.78925,9.88994,30830.543468329,0
+VBF.US,D,20091102,000000,9.98954,10.0389,9.81639,9.88994,36218.576023908,0
+VBF.US,D,20091103,000000,9.85417,9.92384,9.81639,9.8212,30945.270422803,0
+VBF.US,D,20091104,000000,9.91702,9.93916,9.80393,9.81639,67900.786253375,0
+VBF.US,D,20091105,000000,9.8096,9.91702,9.77961,9.80393,49388.403536513,0
+VBF.US,D,20091106,000000,9.89861,9.91702,9.77387,9.88403,58517.981814556,0
+VBF.US,D,20091109,000000,9.93916,10.0129,9.88994,9.97811,84596.142069658,0
+VBF.US,D,20091110,000000,9.90356,10.0273,9.90356,10.0226,44948.160325547,0
+VBF.US,D,20091111,000000,10.0273,10.0979,9.98954,10.0592,45080.458074848,0
+VBF.US,D,20091112,000000,10.0226,10.0331,9.88994,9.96628,38504.846504043,0
+VBF.US,D,20091113,000000,10.0129,10.0718,9.91702,10.0273,53053.464622659,0
+VBF.US,D,20091116,000000,9.99351,10.0767,9.99351,10.0196,35794.809795673,0
+VBF.US,D,20091117,000000,9.99927,10.0873,9.99927,10.0873,72277.98131819,0
+VBF.US,D,20091118,000000,10.0979,10.4211,10.0979,10.2693,96399.581890246,0
+VBF.US,D,20091119,000000,10.3118,10.4086,9.96628,10.3631,91174.854368961,0
+VBF.US,D,20091120,000000,10.3118,10.3118,10.2161,10.2363,109973.53768392,0
+VBF.US,D,20091123,000000,10.3532,10.3748,10.3118,10.3631,70981.876805491,0
+VBF.US,D,20091124,000000,10.3631,10.4423,10.3408,10.3408,44988.469796035,0
+VBF.US,D,20091125,000000,10.3532,10.3532,10.2654,10.2866,20842.063395987,0
+VBF.US,D,20091127,000000,10.2217,10.3118,10.2217,10.2866,21569.701017149,0
+VBF.US,D,20091130,000000,10.3069,10.3467,10.301,10.3467,65637.2544489,0
+VBF.US,D,20091201,000000,10.3989,10.5518,10.3582,10.5178,39651.082472611,0
+VBF.US,D,20091202,000000,10.5159,10.5518,10.3748,10.4423,49264.374396542,0
+VBF.US,D,20091203,000000,10.5478,10.5719,10.3989,10.4261,42209.183484515,0
+VBF.US,D,20091204,000000,10.4211,10.4773,10.3118,10.3118,66727.67730448,0
+VBF.US,D,20091207,000000,10.3989,10.5034,10.2654,10.3069,50535.673081247,0
+VBF.US,D,20091208,000000,10.3118,10.3748,10.2527,10.2693,32888.393615683,0
+VBF.US,D,20091209,000000,10.2748,10.3224,10.1358,10.157,63726.172117177,0
+VBF.US,D,20091210,000000,10.2161,10.3321,10.0226,10.2595,69845.976598589,0
+VBF.US,D,20091211,000000,10.2054,10.3748,10.157,10.3678,21565.566712484,0
+VBF.US,D,20091214,000000,10.3224,10.5178,10.2654,10.4261,35511.609926073,0
+VBF.US,D,20091215,000000,10.4986,10.5478,10.4151,10.4773,50284.514072803,0
+VBF.US,D,20091216,000000,10.5478,10.5653,10.2916,10.3863,81721.766750826,0
+VBF.US,D,20091217,000000,10.3796,10.4423,10.3069,10.4211,58326.770223766,0
+VBF.US,D,20091218,000000,10.4423,10.4773,10.3253,10.4773,31309.089233384,0
+VBF.US,D,20091221,000000,10.4318,10.5256,10.393,10.4211,39000.96306393,0
+VBF.US,D,20091222,000000,10.393,10.3989,10.2916,10.3989,27583.047153418,0
+VBF.US,D,20091223,000000,10.3989,10.5296,10.3631,10.5178,31138.549165924,0
+VBF.US,D,20091224,000000,10.5613,10.5613,10.3796,10.456,32021.223212053,0
+VBF.US,D,20091228,000000,10.4926,10.51,10.1762,10.189,69234.099508064,0
+VBF.US,D,20091229,000000,10.2527,10.2527,10.0389,10.1153,46784.825173285,0
+VBF.US,D,20091230,000000,10.183,10.183,10.0525,10.093,32799.506065371,0
+VBF.US,D,20091231,000000,10.1153,10.1153,9.96628,10.0389,27334.988873476,0
+VBF.US,D,20100104,000000,9.98954,10.1241,9.98954,10.1241,41035.040959455,0
+VBF.US,D,20100105,000000,10.0979,10.1426,10.0331,10.1426,39143.596574896,0
+VBF.US,D,20100106,000000,10.1358,10.1358,10.0448,10.0815,48743.452008663,0
+VBF.US,D,20100107,000000,10.0389,10.2305,10.0389,10.2217,56999.658426077,0
+VBF.US,D,20100108,000000,10.2111,10.3118,10.157,10.3069,37014.429672057,0
+VBF.US,D,20100111,000000,10.2363,10.2654,10.1241,10.2111,34737.461377419,0
+VBF.US,D,20100112,000000,10.1501,10.2527,10.1462,10.2305,48081.96326215,0
+VBF.US,D,20100113,000000,10.2161,10.3796,10.1241,10.1762,73710.517884856,0
+VBF.US,D,20100114,000000,10.1426,10.2488,10.1426,10.189,49229.232806884,0
+VBF.US,D,20100115,000000,10.1426,10.2161,10.1308,10.1725,40813.855659841,0
+VBF.US,D,20100119,000000,10.1426,10.1985,10.1201,10.183,36534.850330836,0
+VBF.US,D,20100120,000000,10.1358,10.2654,10.1358,10.2111,57145.392665543,0
+VBF.US,D,20100121,000000,10.2305,10.2422,10.1201,10.1201,56725.760741973,0
+VBF.US,D,20100122,000000,10.1308,10.2161,10.1308,10.1725,61713.799321146,0
+VBF.US,D,20100125,000000,10.2363,10.2693,10.157,10.2305,37636.642524246,0
+VBF.US,D,20100126,000000,10.1725,10.2866,10.157,10.183,76852.589430792,0
+VBF.US,D,20100127,000000,10.157,10.2217,10.0525,10.1501,54987.285630044,0
+VBF.US,D,20100128,000000,10.1087,10.1153,10.0129,10.0129,45561.070992237,0
+VBF.US,D,20100129,000000,10.0873,10.1153,9.96628,9.96628,66711.140085817,0
+VBF.US,D,20100201,000000,9.93916,10.1201,9.93916,10.1087,60767.0435527,0
+VBF.US,D,20100202,000000,10.1308,10.2808,10.1241,10.2161,79645.312232476,0
+VBF.US,D,20100203,000000,10.2748,10.4318,10.2305,10.4047,72662.471652099,0
+VBF.US,D,20100204,000000,10.389,10.4375,10.3408,10.3678,65447.076434279,0
+VBF.US,D,20100205,000000,10.51,10.51,10.2256,10.4318,101164.36801747,0
+VBF.US,D,20100208,000000,10.4888,10.4888,10.2808,10.3118,61752.041639303,0
+VBF.US,D,20100209,000000,10.3631,10.4888,10.2256,10.2693,83236.989410806,0
+VBF.US,D,20100210,000000,10.2363,10.4926,10.183,10.4773,77125.453538728,0
+VBF.US,D,20100211,000000,10.482,10.482,10.3408,10.3467,56596.56372117,0
+VBF.US,D,20100212,000000,10.3748,10.4492,10.3408,10.393,68662.531888029,0
+VBF.US,D,20100216,000000,10.3369,10.4423,10.3118,10.4211,50272.111158808,0
+VBF.US,D,20100217,000000,10.4492,10.4492,10.2693,10.4375,55951.61219332,0
+VBF.US,D,20100218,000000,10.4375,10.4926,10.4211,10.4714,62750.476216072,0
+VBF.US,D,20100219,000000,10.389,10.4375,10.2693,10.2748,103122.99485285,0
+VBF.US,D,20100222,000000,10.2305,10.3369,10.2161,10.2916,48015.814387497,0
+VBF.US,D,20100223,000000,10.3118,10.3321,10.2305,10.2866,47834.938558375,0
+VBF.US,D,20100224,000000,10.3118,10.4151,10.2595,10.4086,55031.729405201,0
+VBF.US,D,20100225,000000,10.4423,10.5159,10.3582,10.4318,51785.266666456,0
+VBF.US,D,20100226,000000,10.482,10.482,10.3532,10.4086,52021.955608567,0
+VBF.US,D,20100301,000000,10.482,10.6532,10.482,10.6127,35274.920983962,0
+VBF.US,D,20100302,000000,10.5518,10.6195,10.389,10.4261,80579.665086925,0
+VBF.US,D,20100303,000000,10.4151,10.4261,10.189,10.2654,80740.902968887,0
+VBF.US,D,20100304,000000,10.3224,10.482,10.301,10.4211,58573.794927543,0
+VBF.US,D,20100305,000000,10.3748,10.4986,10.3369,10.3631,44366.256943848,0
+VBF.US,D,20100308,000000,10.3118,10.5178,10.3118,10.4986,61377.887067058,0
+VBF.US,D,20100309,000000,10.4318,10.5034,10.3253,10.3582,74649.005043971,0
+VBF.US,D,20100310,000000,10.4261,10.7386,10.3796,10.7103,37557.057159431,0
+VBF.US,D,20100311,000000,10.5961,10.5961,10.389,10.4318,45096.995293511,0
+VBF.US,D,20100312,000000,10.4926,10.4926,10.3321,10.3321,48447.849225065,0
+VBF.US,D,20100315,000000,10.3748,10.5439,10.2693,10.4047,67557.63896612,0
+VBF.US,D,20100316,000000,10.3748,10.5178,10.3467,10.51,41400.926922372,0
+VBF.US,D,20100317,000000,10.482,10.5478,10.3582,10.3582,58929.345128795,0
+VBF.US,D,20100318,000000,10.3631,10.5178,10.3582,10.4773,64122.031788919,0
+VBF.US,D,20100319,000000,10.4086,10.4926,10.3796,10.3796,51974.411104911,0
+VBF.US,D,20100322,000000,10.3678,10.4318,10.3224,10.3863,58236.849097289,0
+VBF.US,D,20100323,000000,10.4151,10.4492,10.3631,10.4375,52071.567264557,0
+VBF.US,D,20100324,000000,10.3796,10.5895,10.3796,10.5518,42760.079581221,0
+VBF.US,D,20100325,000000,10.5613,10.5613,10.4492,10.5439,41283.099239397,0
+VBF.US,D,20100326,000000,10.5719,10.5719,10.456,10.51,24661.127330931,0
+VBF.US,D,20100329,000000,10.4714,10.4773,10.3989,10.4714,47519.697827615,0
+VBF.US,D,20100330,000000,10.4492,10.5159,10.4423,10.4773,49146.546713568,0
+VBF.US,D,20100331,000000,10.5178,10.5178,10.4151,10.4888,35762.768934516,0
+VBF.US,D,20100401,000000,10.5159,10.5439,10.4318,10.4926,56121.118684614,0
+VBF.US,D,20100405,000000,10.4492,10.5296,10.4375,10.4375,30076.032866838,0
+VBF.US,D,20100406,000000,10.4047,10.51,10.3369,10.3582,61251.790774752,0
+VBF.US,D,20100407,000000,10.4086,10.4086,10.1462,10.183,64540.630136323,0
+VBF.US,D,20100408,000000,10.2161,10.4675,10.1725,10.4151,55512.342322588,0
+VBF.US,D,20100409,000000,10.4492,10.4492,10.2964,10.4492,38212.344448947,0
+VBF.US,D,20100412,000000,10.4675,10.4773,10.3408,10.4773,61082.284283461,0
+VBF.US,D,20100413,000000,10.4086,10.482,10.3532,10.4423,36015.995095289,0
+VBF.US,D,20100414,000000,10.4714,10.4714,10.3408,10.4675,38118.2890178,0
+VBF.US,D,20100415,000000,10.4675,10.482,10.4047,10.482,27310.183045481,0
+VBF.US,D,20100416,000000,10.5256,10.5719,10.4047,10.5439,43341.98296292,0
+VBF.US,D,20100419,000000,10.4773,10.4773,10.4151,10.4375,25583.077271383,0
+VBF.US,D,20100420,000000,10.4423,10.4773,10.3167,10.3321,52455.0240223,0
+VBF.US,D,20100421,000000,10.301,10.5178,10.2748,10.3582,118891.23284787,0
+VBF.US,D,20100422,000000,10.3369,10.482,10.3369,10.4086,51949.605276916,0
+VBF.US,D,20100423,000000,10.3823,10.4579,10.3379,10.4057,33537.479448199,0
+VBF.US,D,20100426,000000,10.3408,10.5439,10.3408,10.4675,50291.749105969,0
+VBF.US,D,20100427,000000,10.3989,10.4675,10.3678,10.3748,52513.937863786,0
+VBF.US,D,20100428,000000,10.3678,10.4151,10.3253,10.3678,48842.675320641,0
+VBF.US,D,20100429,000000,10.3631,10.389,10.2866,10.3408,50754.791228527,0
+VBF.US,D,20100430,000000,10.3631,10.3631,10.3069,10.3631,25102.464353996,0
+VBF.US,D,20100503,000000,10.4047,10.4626,10.3631,10.4626,59381.017913523,0
+VBF.US,D,20100504,000000,10.4626,10.4773,10.393,10.4773,35307.995421288,0
+VBF.US,D,20100505,000000,10.4151,10.4773,10.3224,10.3253,31934.402814072,0
+VBF.US,D,20100506,000000,10.3253,10.3678,7.56199,9.69739,214315.11883699,0
+VBF.US,D,20100507,000000,9.80393,10.189,9.62386,10.1027,139749.8334625,0
+VBF.US,D,20100510,000000,10.1618,10.2866,10.1618,10.189,55895.799080332,0
+VBF.US,D,20100511,000000,10.189,10.3678,10.189,10.3408,64620.215501138,0
+VBF.US,D,20100512,000000,10.3224,10.4151,10.301,10.3532,51076.233416287,0
+VBF.US,D,20100513,000000,10.3631,10.4151,10.1938,10.2111,54668.944170784,0
+VBF.US,D,20100514,000000,10.2054,10.4375,10.2054,10.4261,38615.439153852,0
+VBF.US,D,20100517,000000,10.3369,10.4211,10.2488,10.4211,37592.198749089,0
+VBF.US,D,20100518,000000,10.3532,10.4211,10.2866,10.3069,49184.789031727,0
+VBF.US,D,20100519,000000,10.3369,10.4423,10.2693,10.3532,45042.21575669,0
+VBF.US,D,20100520,000000,10.3582,10.3582,10.2054,10.2054,50767.194142526,0
+VBF.US,D,20100521,000000,10.0767,10.3224,10.0718,10.1725,31602.62486465,0
+VBF.US,D,20100524,000000,10.2527,10.3678,10.2363,10.3678,18224.014966427,0
+VBF.US,D,20100525,000000,10.2111,10.2808,10.0979,10.2595,47246.833719677,0
+VBF.US,D,20100526,000000,10.2866,10.3582,10.1153,10.1501,61389.256404889,0
+VBF.US,D,20100527,000000,10.2054,10.3408,10.1725,10.1762,41816.424541276,0
+VBF.US,D,20100528,000000,10.2748,10.2748,10.0129,10.0196,71469.724756045,0
+VBF.US,D,20100601,000000,10.0525,10.2256,10.0069,10.2217,34032.562431918,0
+VBF.US,D,20100602,000000,10.2161,10.2748,10.1308,10.2363,26233.196680067,0
+VBF.US,D,20100603,000000,10.1985,10.3631,10.189,10.3631,39245.920615372,0
+VBF.US,D,20100604,000000,10.3069,10.3532,10.2054,10.2422,52257.610974513,0
+VBF.US,D,20100607,000000,10.2866,10.3167,10.1241,10.2111,56699.921337812,0
+VBF.US,D,20100608,000000,10.1762,10.3069,10.1762,10.301,39778.212341081,0
+VBF.US,D,20100609,000000,10.389,10.4318,10.3118,10.3532,21354.717174533,0
+VBF.US,D,20100610,000000,10.3582,10.4888,10.3369,10.4151,49084.532143583,0
+VBF.US,D,20100611,000000,10.4423,10.4926,10.3631,10.4926,52565.616672107,0
+VBF.US,D,20100614,000000,10.456,10.4714,10.3253,10.4151,36013.927942957,0
+VBF.US,D,20100615,000000,10.4423,10.4888,10.3989,10.4423,27021.815295049,0
+VBF.US,D,20100616,000000,10.4047,10.5034,10.4047,10.4492,22162.973736679,0
+VBF.US,D,20100617,000000,10.4626,10.5159,10.389,10.4047,56781.573854961,0
+VBF.US,D,20100618,000000,10.389,10.393,10.2054,10.2054,58726.764200174,0
+VBF.US,D,20100621,000000,10.3253,10.3253,10.2693,10.3253,29615.057896612,0
+VBF.US,D,20100622,000000,10.3796,10.393,10.2808,10.3069,56564.522860009,0
+VBF.US,D,20100623,000000,10.2693,10.3863,10.2693,10.3863,38446.966238726,0
+VBF.US,D,20100624,000000,10.3369,10.4714,10.2866,10.4714,49623.025326293,0
+VBF.US,D,20100625,000000,10.4423,10.4423,10.2654,10.3532,36960.683711403,0
+VBF.US,D,20100628,000000,10.4318,10.4492,10.3863,10.4492,35036.164889519,0
+VBF.US,D,20100629,000000,10.4492,10.7103,10.4375,10.456,42994.701371001,0
+VBF.US,D,20100630,000000,10.4432,10.6522,10.4432,10.4432,38974.090083602,0
+VBF.US,D,20100701,000000,10.4888,10.5439,10.4423,10.5439,48647.329425185,0
+VBF.US,D,20100702,000000,10.5034,10.5256,10.4423,10.4986,23476.649044207,0
+VBF.US,D,20100706,000000,10.4986,10.6746,10.4626,10.6127,51518.604015519,0
+VBF.US,D,20100707,000000,10.6079,10.6484,10.5719,10.602,36891.434108253,0
+VBF.US,D,20100708,000000,10.5585,10.7491,10.5585,10.7259,33233.608055271,0
+VBF.US,D,20100709,000000,10.7491,10.7558,10.6378,10.7326,42452.073883627,0
+VBF.US,D,20100712,000000,10.7617,10.8526,10.5895,10.6979,58491.108834229,0
+VBF.US,D,20100713,000000,10.8023,10.8411,10.6979,10.7103,58674.051815687,0
+VBF.US,D,20100714,000000,10.7346,10.8198,10.4986,10.5719,66415.537302219,0
+VBF.US,D,20100715,000000,10.6195,10.7898,10.5518,10.7558,66619.151807004,0
+VBF.US,D,20100716,000000,10.7936,10.9562,10.7936,10.9348,42873.772959529,0
+VBF.US,D,20100719,000000,10.8303,10.8952,10.7007,10.8952,38883.135380956,0
+VBF.US,D,20100720,000000,10.931,10.931,10.7346,10.9281,47347.090607821,0
+VBF.US,D,20100721,000000,10.8807,11.1602,10.8526,11.0548,53065.867536657,0
+VBF.US,D,20100722,000000,11.1602,11.5134,10.8846,11.0316,78852.559312826,0
+VBF.US,D,20100723,000000,10.9717,11.1099,10.4375,11.0221,61888.473693272,0
+VBF.US,D,20100726,000000,10.9717,10.9717,10.7151,10.7974,71089.368726798,0
+VBF.US,D,20100727,000000,10.7442,10.8081,10.6698,10.7326,41256.22625907,0
+VBF.US,D,20100728,000000,10.6698,11.2426,10.6698,10.7936,53765.598601329,0
+VBF.US,D,20100729,000000,10.7685,10.8081,10.5799,10.6698,42033.475536224,0
+VBF.US,D,20100730,000000,10.7259,10.7259,10.5846,10.692,42914.08243002,0
+VBF.US,D,20100802,000000,10.6484,10.7898,10.6484,10.7898,61754.108791637,0
+VBF.US,D,20100803,000000,10.8361,10.8846,10.8255,10.8255,43110.461901639,0
+VBF.US,D,20100804,000000,10.8594,10.869,10.7742,10.8361,46317.64874606,0
+VBF.US,D,20100805,000000,10.8411,10.869,10.7007,10.7617,53875.157674971,0
+VBF.US,D,20100806,000000,10.7007,10.8594,10.7007,10.8467,28774.760473307,0
+VBF.US,D,20100809,000000,10.8846,11.0548,10.7839,11.0462,58834.256121483,0
+VBF.US,D,20100810,000000,11.0462,11.1341,10.8999,11.0462,64245.027352724,0
+VBF.US,D,20100811,000000,10.9098,11.0732,10.9098,10.9213,35186.03343365,0
+VBF.US,D,20100812,000000,10.9648,11.0316,10.8758,10.9648,54836.383509746,0
+VBF.US,D,20100813,000000,11.0267,11.0267,10.9474,11.0055,21944.889165562,0
+VBF.US,D,20100816,000000,11.0316,11.1659,11.0316,11.1602,29192.325244544,0
+VBF.US,D,20100817,000000,11.2096,11.408,11.1729,11.1843,74667.609414966,0
+VBF.US,D,20100818,000000,11.1389,11.2096,10.9213,10.9783,75236.076306502,0
+VBF.US,D,20100819,000000,10.9213,11.0093,10.8623,10.9474,32501.83612944,0
+VBF.US,D,20100820,000000,10.993,11.0616,10.9146,11.0462,45544.533773576,0
+VBF.US,D,20100823,000000,10.9988,11.0868,10.9562,10.993,43631.384289518,0
+VBF.US,D,20100824,000000,10.9348,11.0926,10.8913,10.9871,59948.451228889,0
+VBF.US,D,20100825,000000,10.9474,11.0548,10.9474,11.0221,38642.312134178,0
+VBF.US,D,20100826,000000,10.9648,11.0316,10.9648,11.0221,33988.118656761,0
+VBF.US,D,20100827,000000,11.0267,11.0926,10.8999,10.9802,39637.645982447,0
+VBF.US,D,20100830,000000,10.9281,11.0093,10.9098,10.9562,28655.899214168,0
+VBF.US,D,20100831,000000,11.0007,11.0994,10.9417,11.0994,36583.428410658,0
+VBF.US,D,20100901,000000,11.1024,11.1602,10.9522,11.0789,54918.036026894,0
+VBF.US,D,20100902,000000,11.0221,11.0789,10.993,11.0548,31000.049959624,0
+VBF.US,D,20100903,000000,11.0364,11.0616,10.9474,11.0616,34558.652700629,0
+VBF.US,D,20100907,000000,11.0964,11.0964,10.7839,10.8846,57496.808562127,0
+VBF.US,D,20100908,000000,10.931,11.0151,10.9059,10.9802,23815.662026793,0
+VBF.US,D,20100909,000000,10.9802,11.0093,10.9146,10.993,34178.296671384,0
+VBF.US,D,20100910,000000,10.9474,10.9988,10.813,10.869,47512.462794449,0
+VBF.US,D,20100913,000000,10.8411,10.8594,10.632,10.7007,77293.926453856,0
+VBF.US,D,20100914,000000,10.7007,10.7007,10.5256,10.632,54933.539669389,0
+VBF.US,D,20100915,000000,10.6852,10.6852,10.5391,10.5799,53994.018934109,0
+VBF.US,D,20100916,000000,10.6127,10.6427,10.5391,10.6079,24999.106737352,0
+VBF.US,D,20100917,000000,10.6079,10.7151,10.5613,10.6572,31823.810164266,0
+VBF.US,D,20100920,000000,10.6378,10.8303,10.6378,10.7898,50724.817519701,0
+VBF.US,D,20100921,000000,10.7839,10.8807,10.7839,10.8303,43090.823954477,0
+VBF.US,D,20100922,000000,10.7898,10.8807,10.7742,10.813,35293.525354957,0
+VBF.US,D,20100923,000000,10.8361,10.8467,10.7742,10.8411,21820.86002559,0
+VBF.US,D,20100924,000000,10.9146,10.9146,10.7974,10.8623,30057.428495842,0
+VBF.US,D,20100927,000000,10.8467,11.0151,10.8467,10.9474,97081.742160087,0
+VBF.US,D,20100928,000000,10.931,10.9871,10.813,10.9146,46374.495435214,0
+VBF.US,D,20100929,000000,10.8758,10.9474,10.8526,10.9213,20673.590480857,0
+VBF.US,D,20100930,000000,10.9426,11.1256,10.8952,11.1256,48171.884388629,0
+VBF.US,D,20101001,000000,11.0732,11.1024,10.8999,10.9417,26332.419992043,0
+VBF.US,D,20101004,000000,10.9871,10.9988,10.8623,10.9098,24636.321502935,0
+VBF.US,D,20101005,000000,10.8807,10.9417,10.8303,10.8807,45981.736491972,0
+VBF.US,D,20101006,000000,10.8255,10.9098,10.8255,10.869,59391.353675186,0
+VBF.US,D,20101007,000000,10.8411,10.8952,10.8411,10.8758,25624.420318039,0
+VBF.US,D,20101008,000000,10.8623,10.8999,10.8361,10.8623,25417.705084754,0
+VBF.US,D,20101011,000000,10.8952,10.8952,10.8023,10.8081,23106.628776626,0
+VBF.US,D,20101012,000000,10.7839,10.8758,10.7839,10.8361,38011.830672659,0
+VBF.US,D,20101013,000000,10.7974,10.813,10.7386,10.7685,34636.17091311,0
+VBF.US,D,20101014,000000,10.7151,10.8255,10.7065,10.7151,49568.245789472,0
+VBF.US,D,20101015,000000,10.7346,10.7685,10.6127,10.6127,58917.975790964,0
+VBF.US,D,20101018,000000,10.5719,10.6746,10.5296,10.6252,74021.62431095,0
+VBF.US,D,20101019,000000,10.5585,10.6572,10.5585,10.6252,27010.445957216,0
+VBF.US,D,20101020,000000,10.6698,10.7974,10.6572,10.7326,43734.741906162,0
+VBF.US,D,20101021,000000,10.777,10.777,10.7007,10.7617,31837.246654428,0
+VBF.US,D,20101022,000000,10.7685,10.7685,10.7065,10.7558,19339.243650002,0
+VBF.US,D,20101025,000000,10.7201,10.7839,10.7151,10.7558,27641.960994904,0
+VBF.US,D,20101026,000000,10.7201,10.7617,10.692,10.692,27533.435497429,0
+VBF.US,D,20101027,000000,10.7151,10.7151,10.5799,10.6195,39112.589289902,0
+VBF.US,D,20101028,000000,10.6079,10.7065,10.6079,10.6793,35582.926681558,0
+VBF.US,D,20101029,000000,10.7221,10.7221,10.663,10.7026,21636.883467968,0
+VBF.US,D,20101101,000000,10.7442,10.7442,10.632,10.6572,57504.043595292,0
+VBF.US,D,20101102,000000,10.6427,10.6979,10.632,10.6427,43937.32283478,0
+VBF.US,D,20101103,000000,10.6079,10.6852,10.5391,10.5653,64786.621263933,0
+VBF.US,D,20101104,000000,10.5478,10.6852,10.5478,10.6572,43944.557867946,0
+VBF.US,D,20101105,000000,10.6638,10.7151,10.6484,10.7151,33475.464878215,0
+VBF.US,D,20101108,000000,10.6638,10.7103,10.5585,10.6698,30124.61094666,0
+VBF.US,D,20101109,000000,10.6378,10.6698,10.6127,10.6427,70549.841967926,0
+VBF.US,D,20101110,000000,10.6079,10.632,10.5439,10.6127,38310.534184754,0
+VBF.US,D,20101111,000000,10.5846,10.5846,10.4714,10.4714,57417.223197312,0
+VBF.US,D,20101112,000000,10.5178,10.5178,10.3532,10.4261,31656.370825304,0
+VBF.US,D,20101115,000000,10.3321,10.4261,10.2866,10.2916,43138.368458133,0
+VBF.US,D,20101116,000000,10.2111,10.2422,10.0448,10.2422,105123.99831105,0
+VBF.US,D,20101117,000000,10.1762,10.3118,10.1762,10.2866,64358.720731031,0
+VBF.US,D,20101118,000000,10.3369,10.3369,10.2488,10.2916,41867.069773429,0
+VBF.US,D,20101119,000000,10.2916,10.3467,10.2866,10.3253,36624.771457315,0
+VBF.US,D,20101122,000000,10.2866,10.3321,10.2866,10.3321,89467.386542025,0
+VBF.US,D,20101123,000000,10.3253,10.3796,10.2866,10.3748,18530.987087856,0
+VBF.US,D,20101124,000000,10.4318,10.4318,10.2808,10.3467,35722.459464025,0
+VBF.US,D,20101126,000000,10.2595,10.3631,10.2595,10.3631,17163.565819675,0
+VBF.US,D,20101129,000000,10.3678,10.3989,10.3408,10.3796,45957.964240144,0
+VBF.US,D,20101130,000000,10.4086,10.4086,10.3399,10.391,27910.690798175,0
+VBF.US,D,20101201,000000,10.4626,10.4626,10.2866,10.3796,52129.447529875,0
+VBF.US,D,20101202,000000,10.3369,10.3631,10.183,10.2693,47595.148887763,0
+VBF.US,D,20101203,000000,10.2916,10.3069,10.1762,10.2161,44088.224955079,0
+VBF.US,D,20101206,000000,10.1618,10.2305,10.1618,10.1938,51843.146931775,0
+VBF.US,D,20101207,000000,10.1648,10.2305,10.0592,10.0767,34429.455679827,0
+VBF.US,D,20101208,000000,10.0448,10.0448,9.72453,9.8212,150402.90300985,0
+VBF.US,D,20101209,000000,9.74581,9.84161,9.69256,9.73414,170821.2001776,0
+VBF.US,D,20101210,000000,9.63645,9.77961,9.4768,9.57163,169329.74976945,0
+VBF.US,D,20101213,000000,9.50293,9.57163,9.4768,9.54356,181875.29727753,0
+VBF.US,D,20101214,000000,9.52615,9.63645,9.52615,9.55227,128148.97457053,0
+VBF.US,D,20101215,000000,9.51938,9.5842,9.49133,9.55903,72723.45264592,0
+VBF.US,D,20101216,000000,9.53485,9.70513,9.52615,9.70513,68816.534736827,0
+VBF.US,D,20101217,000000,9.74581,9.9092,9.71871,9.9092,201667.24728844,0
+VBF.US,D,20101220,000000,9.86087,9.87152,9.80393,9.82905,93023.922130696,0
+VBF.US,D,20101221,000000,9.80393,9.80393,9.63645,9.73414,106489.3524269,0
+VBF.US,D,20101222,000000,9.69256,9.88403,9.69256,9.84161,53052.431046493,0
+VBF.US,D,20101223,000000,9.81639,9.89861,9.76608,9.84828,81634.946352847,0
+VBF.US,D,20101227,000000,9.8212,9.87929,9.8212,9.87929,54344.401254526,0
+VBF.US,D,20101228,000000,9.83474,9.9092,9.82611,9.87929,41048.47744962,0
+VBF.US,D,20101229,000000,9.8212,9.918,9.80001,9.90544,27918.959407506,0
+VBF.US,D,20101230,000000,9.8367,9.90544,9.8367,9.88501,22198.115326338,0
+VBF.US,D,20101231,000000,9.91504,9.94412,9.886,9.90841,28769.592592476,0
+VBF.US,D,20110103,000000,9.87929,9.94412,9.70513,9.90356,51806.971765951,0
+VBF.US,D,20110104,000000,9.95963,9.95963,9.8096,9.87152,35605.66535722,0
+VBF.US,D,20110105,000000,9.81639,9.89476,9.72929,9.78446,92911.262328556,0
+VBF.US,D,20110106,000000,9.74581,9.84161,9.74581,9.77387,67069.791015567,0
+VBF.US,D,20110107,000000,9.77387,9.82905,9.74094,9.82905,38100.718222971,0
+VBF.US,D,20110110,000000,9.87152,9.88403,9.8212,9.86579,30626.928963542,0
+VBF.US,D,20110111,000000,9.88403,9.88403,9.77387,9.81639,53827.613171314,0
+VBF.US,D,20110112,000000,9.75448,9.80393,9.72453,9.73414,45385.363043944,0
+VBF.US,D,20110113,000000,9.76023,9.80001,9.6616,9.69256,88534.067263743,0
+VBF.US,D,20110114,000000,9.65387,9.71386,9.61903,9.66547,60528.287458254,0
+VBF.US,D,20110118,000000,9.65387,9.70513,9.59677,9.63645,69686.805868957,0
+VBF.US,D,20110119,000000,9.61903,9.8367,9.59387,9.64419,117772.90343576,0
+VBF.US,D,20110120,000000,9.66547,9.72453,9.55903,9.62968,90460.65323796,0
+VBF.US,D,20110121,000000,9.61323,9.70997,9.60161,9.64903,35283.189593295,0
+VBF.US,D,20110124,000000,9.67515,9.72453,9.64903,9.69256,48153.280017633,0
+VBF.US,D,20110125,000000,9.68192,9.78446,9.68192,9.77387,86430.739765064,0
+VBF.US,D,20110126,000000,9.72453,9.76608,9.69256,9.71871,59274.559568379,0
+VBF.US,D,20110127,000000,9.69739,9.72453,9.63645,9.68482,43788.487866816,0
+VBF.US,D,20110128,000000,9.68676,9.77961,9.60161,9.76608,87402.301361505,0
+VBF.US,D,20110131,000000,9.78632,9.78632,9.70804,9.73997,42348.716266984,0
+VBF.US,D,20110201,000000,9.74581,9.82905,9.72453,9.80001,92742.789413428,0
+VBF.US,D,20110202,000000,9.75448,9.81639,9.72929,9.74094,45025.678538028,0
+VBF.US,D,20110203,000000,9.72929,9.81155,9.71968,9.75545,92891.624381395,0
+VBF.US,D,20110204,000000,9.77961,9.77961,9.71871,9.77387,42811.758389543,0
+VBF.US,D,20110207,000000,9.72453,9.78925,9.72453,9.78925,39004.063792429,0
+VBF.US,D,20110208,000000,9.78925,9.78925,9.73414,9.76023,61454.371703373,0
+VBF.US,D,20110209,000000,9.70997,9.72929,9.68192,9.69739,61856.432832114,0
+VBF.US,D,20110210,000000,9.71968,9.71968,9.64419,9.64419,61855.399255946,0
+VBF.US,D,20110211,000000,9.59387,9.6616,9.57743,9.59387,70774.127996038,0
+VBF.US,D,20110214,000000,9.57163,9.6616,9.53099,9.57646,58049.771811164,0
+VBF.US,D,20110215,000000,9.57163,9.67515,9.57163,9.65387,48043.720943993,0
+VBF.US,D,20110216,000000,9.62968,9.66837,9.59387,9.62386,71003.581904985,0
+VBF.US,D,20110218,000000,9.67515,9.68676,9.64998,9.65387,34055.301107578,0
+VBF.US,D,20110222,000000,9.66547,9.66547,9.57743,9.5842,44352.820453684,0
+VBF.US,D,20110223,000000,9.62386,9.71386,9.57646,9.69256,69318.852753711,0
+VBF.US,D,20110224,000000,9.64903,9.68192,9.60161,9.6616,66772.121079636,0
+VBF.US,D,20110225,000000,9.68482,9.72453,9.62386,9.72453,41184.909503588,0
+VBF.US,D,20110228,000000,9.70223,9.72832,9.67321,9.71191,43883.576874127,0
+VBF.US,D,20110301,000000,9.72551,9.74191,9.68192,9.71482,67584.511946447,0
+VBF.US,D,20110302,000000,9.73608,9.78056,9.68482,9.76218,47325.385508327,0
+VBF.US,D,20110303,000000,9.71482,9.72551,9.64998,9.66547,46044.784638124,0
+VBF.US,D,20110304,000000,9.69353,9.70997,9.66547,9.68676,33878.559583121,0
+VBF.US,D,20110307,000000,9.70513,9.70513,9.57743,9.60161,80230.316342674,0
+VBF.US,D,20110308,000000,9.61323,9.67515,9.5842,9.67515,63318.943107606,0
+VBF.US,D,20110309,000000,9.64998,9.69353,9.59387,9.6616,79291.829183558,0
+VBF.US,D,20110310,000000,9.67612,9.67612,9.60161,9.61323,74533.244513331,0
+VBF.US,D,20110311,000000,9.66837,9.68482,9.61323,9.62386,74567.352526824,0
+VBF.US,D,20110314,000000,9.66547,9.66837,9.60742,9.62968,58418.758502579,0
+VBF.US,D,20110315,000000,9.62386,9.68676,9.56485,9.61903,76751.298966482,0
+VBF.US,D,20110316,000000,9.68192,9.68192,9.63742,9.63742,59453.368245172,0
+VBF.US,D,20110317,000000,9.74874,9.74874,9.64128,9.65774,77258.784864197,0
+VBF.US,D,20110318,000000,9.65387,9.66547,9.63742,9.63742,59788.246923094,0
+VBF.US,D,20110321,000000,9.67515,9.71386,9.64998,9.68676,40807.654202842,0
+VBF.US,D,20110322,000000,9.69353,9.74094,9.66547,9.71386,57252.884586849,0
+VBF.US,D,20110323,000000,9.73512,9.74971,9.69836,9.74581,34933.840849043,0
+VBF.US,D,20110324,000000,9.71968,9.76705,9.68192,9.69353,31604.692016984,0
+VBF.US,D,20110325,000000,9.69836,9.75545,9.66547,9.71482,39700.694128599,0
+VBF.US,D,20110328,000000,9.74581,9.74581,9.61903,9.69836,41021.604469292,0
+VBF.US,D,20110329,000000,9.66837,9.71968,9.64419,9.68482,32359.202618473,0
+VBF.US,D,20110330,000000,9.68482,9.70513,9.64419,9.66837,31411.41327386,0
+VBF.US,D,20110331,000000,9.64225,9.69451,9.61033,9.69451,69313.684872879,0
+VBF.US,D,20110401,000000,9.71482,9.71482,9.64998,9.68676,40102.755257339,0
+VBF.US,D,20110404,000000,9.6616,9.68482,9.64998,9.6616,56873.562133771,0
+VBF.US,D,20110405,000000,9.68095,9.68676,9.64805,9.68482,36622.704304982,0
+VBF.US,D,20110406,000000,9.69836,9.70612,9.64419,9.64419,52771.298329226,0
+VBF.US,D,20110407,000000,9.62774,9.66547,9.61903,9.61903,33232.574479104,0
+VBF.US,D,20110408,000000,9.61323,9.64998,9.60742,9.60742,48763.089955826,0
+VBF.US,D,20110411,000000,9.65387,9.65387,9.61903,9.61903,87029.180365425,0
+VBF.US,D,20110412,000000,9.61227,9.67515,9.59484,9.60549,89043.620313789,0
+VBF.US,D,20110413,000000,9.61323,9.64419,9.59387,9.59677,73906.897356477,0
+VBF.US,D,20110414,000000,9.5842,9.62386,9.54744,9.56388,97179.931895897,0
+VBF.US,D,20110415,000000,9.55808,9.59677,9.55808,9.55808,82051.477547917,0
+VBF.US,D,20110418,000000,9.59387,9.59387,9.55808,9.55808,50583.217584902,0
+VBF.US,D,20110419,000000,9.55808,9.6616,9.55808,9.62968,37165.331792356,0
+VBF.US,D,20110420,000000,9.59387,9.69836,9.59387,9.66547,76153.891942287,0
+VBF.US,D,20110421,000000,9.66547,9.73026,9.65387,9.68482,70700.744088223,0
+VBF.US,D,20110425,000000,9.68192,9.70997,9.65387,9.68192,60326.740105802,0
+VBF.US,D,20110426,000000,9.71386,9.71871,9.66837,9.68676,68932.295267468,0
+VBF.US,D,20110427,000000,9.70612,9.73608,9.68482,9.70997,43617.947799357,0
+VBF.US,D,20110428,000000,9.70612,9.73608,9.70612,9.72066,63070.884827663,0
+VBF.US,D,20110429,000000,9.74094,9.76802,9.71677,9.74581,74504.304380671,0
+VBF.US,D,20110502,000000,9.75167,9.7961,9.73608,9.74191,45228.259466646,0
+VBF.US,D,20110503,000000,9.74874,9.80001,9.74874,9.80001,60344.310900631,0
+VBF.US,D,20110504,000000,9.81253,9.82708,9.74971,9.80577,50352.730099789,0
+VBF.US,D,20110505,000000,9.82611,9.86679,9.78925,9.85516,80114.555812032,0
+VBF.US,D,20110506,000000,9.85614,9.9634,9.83769,9.9634,55039.998014532,0
+VBF.US,D,20110509,000000,9.90158,9.92285,9.89289,9.90643,33205.701498776,0
+VBF.US,D,20110510,000000,9.90158,9.94611,9.85614,9.918,40109.990290505,0
+VBF.US,D,20110511,000000,9.94512,10.0187,9.86679,9.93165,61811.989056958,0
+VBF.US,D,20110512,000000,9.98854,9.98854,9.90643,9.9362,63736.507878842,0
+VBF.US,D,20110513,000000,9.93165,9.99252,9.93165,9.9362,19989.363058684,0
+VBF.US,D,20110516,000000,9.91306,10.0069,9.89674,9.96827,46321.783050725,0
+VBF.US,D,20110517,000000,9.95187,9.98278,9.92285,9.9362,55104.079736851,0
+VBF.US,D,20110518,000000,9.92285,9.99252,9.92285,9.94214,64022.808476942,0
+VBF.US,D,20110519,000000,9.96827,9.99252,9.918,9.98854,61404.760047385,0
+VBF.US,D,20110520,000000,9.94512,9.95674,9.92285,9.93165,53290.153564772,0
+VBF.US,D,20110523,000000,9.92672,9.92672,9.84357,9.88698,209080.05555404,0
+VBF.US,D,20110524,000000,9.92672,9.93165,9.90158,9.93165,113593.12141874,0
+VBF.US,D,20110525,000000,9.94611,9.95674,9.90158,9.95674,56589.328688006,0
+VBF.US,D,20110526,000000,9.99252,10.0187,9.94611,10.0187,60834.226003517,0
+VBF.US,D,20110527,000000,10.0069,10.0708,9.97513,10.0708,46786.892325618,0
+VBF.US,D,20110531,000000,10.0786,10.1221,10.0398,10.1221,62754.610520738,0
+VBF.US,D,20110601,000000,10.093,10.093,10.0515,10.0642,105400.99672364,0
+VBF.US,D,20110602,000000,10.1163,10.1163,10.0263,10.0389,72331.727278842,0
+VBF.US,D,20110603,000000,9.98278,10.0651,9.98278,9.99252,49420.444397673,0
+VBF.US,D,20110606,000000,10.0321,10.0515,9.99252,10.0226,82567.232054964,0
+VBF.US,D,20110607,000000,10.0863,10.0863,9.96728,10.0069,88245.699513309,0
+VBF.US,D,20110608,000000,10.0244,10.0244,9.9799,9.99053,73524.474174898,0
+VBF.US,D,20110609,000000,10.0497,10.0497,10.0003,10.0069,49763.591684926,0
+VBF.US,D,20110610,000000,10.0321,10.0515,9.99252,10.0263,87280.339373868,0
+VBF.US,D,20110613,000000,10.0187,10.0187,9.94114,9.94114,70731.751373216,0
+VBF.US,D,20110614,000000,9.99739,9.99739,9.93165,9.94512,57486.472800462,0
+VBF.US,D,20110615,000000,9.96728,10.0321,9.94512,9.9634,71998.915753256,0
+VBF.US,D,20110616,000000,9.95098,10.036,9.95098,10.036,71596.854624515,0
+VBF.US,D,20110617,000000,10.0708,10.0708,10.0321,10.036,49149.647442068,0
+VBF.US,D,20110620,000000,10.0583,10.0806,10.0109,10.0226,50025.086455032,0
+VBF.US,D,20110621,000000,10.0109,10.1241,10.0109,10.1241,73528.608479565,0
+VBF.US,D,20110622,000000,10.1667,10.1733,10.1426,10.1628,87329.951029856,0
+VBF.US,D,20110623,000000,10.158,10.2323,10.158,10.2171,99502.377541858,0
+VBF.US,D,20110624,000000,10.2323,10.2838,10.1657,10.2236,89380.566144044,0
+VBF.US,D,20110627,000000,10.246,10.3311,10.246,10.3244,53955.77661595,0
+VBF.US,D,20110628,000000,10.3311,10.3311,10.2015,10.2566,61885.372964773,0
+VBF.US,D,20110629,000000,10.3039,10.3039,10.2285,10.2323,21537.66015599,0
+VBF.US,D,20110630,000000,10.2488,10.3049,10.2256,10.3049,64649.155633796,0
+VBF.US,D,20110701,000000,10.2992,10.3098,10.2171,10.2798,39017.500282592,0
+VBF.US,D,20110705,000000,10.2266,10.2778,10.2054,10.2054,54428.120924007,0
+VBF.US,D,20110706,000000,10.2402,10.2693,10.0806,10.1318,49051.457706258,0
+VBF.US,D,20110707,000000,10.1821,10.2498,10.1501,10.2266,33032.060702817,0
+VBF.US,D,20110708,000000,10.2373,10.3514,10.2373,10.3514,70803.068128699,0
+VBF.US,D,20110711,000000,10.3301,10.3796,10.3098,10.3301,53928.903635625,0
+VBF.US,D,20110712,000000,10.3572,10.4211,10.3514,10.3621,73900.695899478,0
+VBF.US,D,20110713,000000,10.3989,10.484,10.3863,10.4385,46815.832458279,0
+VBF.US,D,20110714,000000,10.4636,10.4636,10.3748,10.4336,60716.398320543,0
+VBF.US,D,20110715,000000,10.4442,10.4792,10.3523,10.3678,71098.670912296,0
+VBF.US,D,20110718,000000,10.4047,10.4047,10.3039,10.3572,43802.957933145,0
+VBF.US,D,20110719,000000,10.4201,10.4201,10.333,10.3979,23449.77606388,0
+VBF.US,D,20110720,000000,10.4271,10.4271,10.3621,10.3989,49296.415257702,0
+VBF.US,D,20110721,000000,10.4385,10.4385,10.3796,10.4086,40719.800228696,0
+VBF.US,D,20110722,000000,10.4385,10.484,10.4271,10.484,48697.97465734,0
+VBF.US,D,20110725,000000,10.5169,10.5169,10.3748,10.3863,81678.356551838,0
+VBF.US,D,20110726,000000,10.3833,10.3833,10.2527,10.3234,64992.302921051,0
+VBF.US,D,20110727,000000,10.3572,10.3572,10.2798,10.3523,59777.91116143,0
+VBF.US,D,20110728,000000,10.2748,10.3496,10.2748,10.3138,49799.76685075,0
+VBF.US,D,20110729,000000,10.2866,10.3389,10.191,10.3176,45311.979136128,0
+VBF.US,D,20110801,000000,10.3572,10.4161,10.3408,10.3863,42612.278189423,0
+VBF.US,D,20110802,000000,10.3999,10.4394,10.3467,10.4057,33562.285276193,0
+VBF.US,D,20110803,000000,10.4385,10.4724,10.3728,10.4271,48292.812800101,0
+VBF.US,D,20110804,000000,10.4318,10.5508,10.4318,10.4413,107231.46011439,0
+VBF.US,D,20110805,000000,10.4724,10.513,10.3457,10.4636,71581.350982019,0
+VBF.US,D,20110808,000000,10.3786,10.3853,10.0408,10.0612,78134.22387716,0
+VBF.US,D,20110809,000000,10.0612,10.5362,9.97711,10.4685,83182.209873987,0
+VBF.US,D,20110810,000000,10.4792,10.602,10.3989,10.5508,98885.332570499,0
+VBF.US,D,20110811,000000,10.6069,10.6069,10.4432,10.5508,111416.41001225,0
+VBF.US,D,20110812,000000,10.5961,10.6069,10.4211,10.4211,76866.025920954,0
+VBF.US,D,20110815,000000,10.5838,10.5838,10.3786,10.3881,47300.579680333,0
+VBF.US,D,20110816,000000,10.392,10.4432,10.3728,10.3989,55759.367026364,0
+VBF.US,D,20110817,000000,10.4636,10.5217,10.4086,10.4724,79545.055344333,0
+VBF.US,D,20110818,000000,10.4385,10.5643,10.333,10.5508,56928.341670592,0
+VBF.US,D,20110819,000000,10.5789,10.5789,10.484,10.5508,88939.229120981,0
+VBF.US,D,20110822,000000,10.6069,10.6069,10.4724,10.4888,71058.361441806,0
+VBF.US,D,20110823,000000,10.484,10.484,10.4211,10.4724,46200.854639253,0
+VBF.US,D,20110824,000000,10.4432,10.5699,10.4271,10.5508,59891.604539737,0
+VBF.US,D,20110825,000000,10.5885,10.5885,10.4724,10.5362,93257.51034431,0
+VBF.US,D,20110826,000000,10.5951,10.8081,10.5594,10.6427,111831.90763115,0
+VBF.US,D,20110829,000000,10.6252,10.6582,10.5603,10.5838,51163.053814267,0
+VBF.US,D,20110830,000000,10.5699,10.5699,10.5266,10.5699,63689.996951353,0
+VBF.US,D,20110831,000000,10.6156,10.7918,10.6156,10.7346,78460.83394575,0
+VBF.US,D,20110901,000000,10.7819,10.7819,10.5459,10.693,121872.06651182,0
+VBF.US,D,20110902,000000,10.6708,10.7346,10.6493,10.7056,56230.677758254,0
+VBF.US,D,20110906,000000,10.6001,10.7819,10.4869,10.5673,53597.125686201,0
+VBF.US,D,20110907,000000,10.663,10.7161,10.6001,10.6698,48628.725054189,0
+VBF.US,D,20110908,000000,10.6108,10.6698,10.6108,10.6242,51431.783617538,0
+VBF.US,D,20110909,000000,10.6493,10.7422,10.6117,10.6582,59060.609301929,0
+VBF.US,D,20110912,000000,10.7366,10.7366,10.632,10.6872,56375.378421555,0
+VBF.US,D,20110913,000000,10.7732,10.7732,10.6493,10.7481,72935.335760038,0
+VBF.US,D,20110914,000000,10.7529,10.7587,10.7133,10.7366,68150.911685648,0
+VBF.US,D,20110915,000000,10.7529,10.814,10.7481,10.7888,91883.887619129,0
+VBF.US,D,20110916,000000,10.7927,10.8023,10.7422,10.7927,31079.635324438,0
+VBF.US,D,20110919,000000,10.7888,10.7888,10.693,10.7761,67901.81982954,0
+VBF.US,D,20110920,000000,10.7888,10.8265,10.7587,10.8265,59795.481956259,0
+VBF.US,D,20110921,000000,10.8265,10.9629,10.7927,10.8421,68620.155265206,0
+VBF.US,D,20110922,000000,10.8361,11.1158,10.7829,11.0577,92539.174908644,0
+VBF.US,D,20110923,000000,11.2512,11.2512,10.9562,10.9773,82355.348940846,0
+VBF.US,D,20110926,000000,10.9502,10.9562,10.8545,10.9183,53183.69521963,0
+VBF.US,D,20110927,000000,10.9183,10.9339,10.814,10.9339,75301.191604988,0
+VBF.US,D,20110928,000000,11.0635,11.0809,10.8817,10.9029,144644.8501867,0
+VBF.US,D,20110929,000000,10.9802,11.0065,10.9029,10.9251,42409.697260802,0
+VBF.US,D,20110930,000000,10.991,11.0084,10.809,10.809,104369.48770956,0
+VBF.US,D,20111003,000000,10.8545,10.8709,10.6252,10.6252,56119.051532281,0
+VBF.US,D,20111004,000000,10.663,10.663,10.2383,10.2992,80748.138002053,0
+VBF.US,D,20111005,000000,10.392,10.5914,10.2527,10.4956,60360.848119294,0
+VBF.US,D,20111006,000000,10.4328,10.5981,10.392,10.4956,34204.136075544,0
+VBF.US,D,20111007,000000,10.5488,10.5488,10.4057,10.51,42727.005143895,0
+VBF.US,D,20111010,000000,10.6165,10.9183,10.5296,10.9183,59176.369832569,0
+VBF.US,D,20111011,000000,10.931,10.931,10.8709,10.9183,40449.003273092,0
+VBF.US,D,20111012,000000,11.0267,11.0267,10.8643,10.9078,41313.072948225,0
+VBF.US,D,20111013,000000,11.1779,11.2716,10.9117,11.0373,100885.30245253,0
+VBF.US,D,20111014,000000,11.1564,11.1564,10.9456,10.9871,46627.721595988,0
+VBF.US,D,20111017,000000,10.9397,10.9397,10.6001,10.7026,85224.556378844,0
+VBF.US,D,20111018,000000,10.7221,10.7278,10.6484,10.7278,44201.918333385,0
+VBF.US,D,20111019,000000,10.7472,11.0809,10.7278,10.9773,83818.892792504,0
+VBF.US,D,20111020,000000,10.9773,11.0481,10.9629,11.0412,55107.18046535,0
+VBF.US,D,20111021,000000,11.0964,11.0964,11.0412,11.0704,56595.530145003,0
+VBF.US,D,20111024,000000,11.1079,11.1167,10.9629,10.9802,50169.787118331,0
+VBF.US,D,20111025,000000,11.0326,11.0964,10.992,11.0964,52223.50296102,0
+VBF.US,D,20111026,000000,11.1014,11.1014,10.9998,11.0221,45335.751387956,0
+VBF.US,D,20111027,000000,11.0955,11.0955,10.9397,10.9456,63894.645032305,0
+VBF.US,D,20111028,000000,10.9871,10.9998,10.8942,10.9998,49618.891021626,0
+VBF.US,D,20111031,000000,11.0267,11.0326,10.8932,10.9968,38784.945645147,0
+VBF.US,D,20111101,000000,11.0267,11.1537,11.0267,11.0481,40246.422344473,0
+VBF.US,D,20111102,000000,11.1148,11.2512,11.1014,11.202,53091.706940819,0
+VBF.US,D,20111103,000000,11.2928,11.3035,11.1651,11.2202,51343.92964339,0
+VBF.US,D,20111104,000000,11.2938,11.2938,11.1418,11.198,47010.144777565,0
+VBF.US,D,20111107,000000,11.1389,11.2144,11.0704,11.0896,33633.602031678,0
+VBF.US,D,20111108,000000,11.1729,11.1862,10.8536,11.051,78869.096531489,0
+VBF.US,D,20111109,000000,11.1148,11.1196,10.961,10.992,61957.723296425,0
+VBF.US,D,20111110,000000,11.1196,11.2376,10.9793,11.2376,53650.871646856,0
+VBF.US,D,20111111,000000,11.2386,11.3131,10.9707,10.9998,95701.917977907,0
+VBF.US,D,20111114,000000,11.051,11.1341,11.0221,11.1236,40838.661487835,0
+VBF.US,D,20111115,000000,11.198,11.198,11.0704,11.1921,46011.710200799,0
+VBF.US,D,20111116,000000,11.2463,11.3488,11.1285,11.2144,68831.004803157,0
+VBF.US,D,20111117,000000,11.2842,11.5116,10.813,11.4262,192233.79761746,0
+VBF.US,D,20111118,000000,11.3488,11.3488,11.1921,11.3131,53600.226414699,0
+VBF.US,D,20111121,000000,11.2842,11.4824,11.2426,11.2842,50424.046855272,0
+VBF.US,D,20111122,000000,11.4437,11.5377,11.2977,11.4622,80385.352767637,0
+VBF.US,D,20111123,000000,11.4824,11.4932,11.3015,11.3336,43195.215147286,0
+VBF.US,D,20111125,000000,11.3557,11.3557,11.2202,11.2463,47099.032327879,0
+VBF.US,D,20111128,000000,11.2716,11.3597,10.993,11.0373,52534.609387115,0
+VBF.US,D,20111129,000000,11.0896,11.3645,10.993,11.3645,48081.96326215,0
+VBF.US,D,20111130,000000,11.4312,11.7591,11.3789,11.6054,85589.408765592,0
+VBF.US,D,20111201,000000,11.6092,11.6983,11.3859,11.5657,93581.019684401,0
+VBF.US,D,20111202,000000,11.6865,11.796,11.4244,11.6615,57496.808562127,0
+VBF.US,D,20111205,000000,11.7998,11.7998,11.5511,11.555,34745.729986751,0
+VBF.US,D,20111206,000000,11.7329,11.7329,11.4932,11.5357,46706.273384637,0
+VBF.US,D,20111207,000000,11.4573,11.5472,11.4322,11.4718,37395.81927747,0
+VBF.US,D,20111208,000000,11.436,11.7476,11.436,11.5889,56385.714183219,0
+VBF.US,D,20111209,000000,11.5743,11.5967,11.3739,11.3888,45214.822976484,0
+VBF.US,D,20111212,000000,11.4487,11.4758,11.3228,11.4688,33611.896932183,0
+VBF.US,D,20111213,000000,11.6189,11.6973,11.5511,11.6189,42917.183158518,0
+VBF.US,D,20111214,000000,11.5687,11.8095,11.5687,11.6865,56586.227959507,0
+VBF.US,D,20111215,000000,11.7611,11.7911,11.644,11.7349,21813.624992427,0
+VBF.US,D,20111216,000000,11.7021,11.7941,11.6905,11.7418,34708.521244761,0
+VBF.US,D,20111219,000000,11.7438,11.8142,11.7388,11.7786,33534.378719702,0
+VBF.US,D,20111220,000000,11.8095,12.0222,11.8095,11.9517,72416.480524491,0
+VBF.US,D,20111221,000000,11.9691,12.0465,11.8985,11.9691,54582.123772805,0
+VBF.US,D,20111222,000000,12.039,12.242,11.9971,12.242,47762.588226723,0
+VBF.US,D,20111223,000000,12.2973,12.2973,12.2099,12.2973,21377.455850194,0
+VBF.US,D,20111227,000000,12.3281,12.4036,12.2973,12.3474,41662.421692476,0
+VBF.US,D,20111228,000000,12.4036,12.4036,11.8308,11.8946,81875.769599624,0
+VBF.US,D,20111229,000000,11.8423,11.8423,11.706,11.706,49834.908440408,0
+VBF.US,D,20111230,000000,11.9709,12.0592,11.8075,11.8133,56296.826632907,0
+VBF.US,D,20120103,000000,11.7349,11.8095,11.6382,11.676,60748.439181704,0
+VBF.US,D,20120104,000000,11.7476,11.7533,11.3859,11.4001,103958.12439532,0
+VBF.US,D,20120105,000000,11.3749,11.4215,11.0373,11.2153,167311.17551643,0
+VBF.US,D,20120106,000000,11.2153,11.288,11.0926,11.1779,45987.937948971,0
+VBF.US,D,20120109,000000,11.0974,11.3306,11.0481,11.0528,92306.620271198,0
+VBF.US,D,20120110,000000,11.1547,11.2426,10.9088,10.9988,117525.878732,0
+VBF.US,D,20120111,000000,11.0306,11.051,10.9183,10.9183,59955.686262056,0
+VBF.US,D,20120112,000000,10.8614,11.0402,10.8614,10.9658,169488.92049908,0
+VBF.US,D,20120113,000000,10.9861,11.0171,10.9059,11.0065,101583.99994104,0
+VBF.US,D,20120117,000000,11.0422,11.0606,10.9213,10.9793,331621.8794217,0
+VBF.US,D,20120118,000000,10.9688,10.993,10.9059,10.9552,86737.711886493,0
+VBF.US,D,20120119,000000,10.9088,10.993,10.8604,10.9281,74074.336695439,0
+VBF.US,D,20120120,000000,10.8893,11.0102,10.8893,10.9552,51369.769047553,0
+VBF.US,D,20120123,000000,11.0102,11.0267,10.9483,10.9765,81234.95237644,0
+VBF.US,D,20120124,000000,11.0171,11.0171,10.9793,10.993,56027.063253469,0
+VBF.US,D,20120125,000000,10.9765,11.0102,10.961,10.9861,106767.38441567,0
+VBF.US,D,20120126,000000,10.993,11.1256,10.993,11.1041,102293.03319121,0
+VBF.US,D,20120127,000000,11.135,11.1709,11.0472,11.1285,136641.86993004,0
+VBF.US,D,20120130,000000,11.1779,11.1779,11.1158,11.1669,79947.116473073,0
+VBF.US,D,20120131,000000,11.1902,11.3538,11.1808,11.3538,81844.762314631,0
+VBF.US,D,20120201,000000,11.4514,11.4903,11.3103,11.3702,76913.570424611,0
+VBF.US,D,20120202,000000,11.3905,11.4215,11.2212,11.2812,97414.553685675,0
+VBF.US,D,20120203,000000,11.3518,11.3518,11.2202,11.2928,68037.218307343,0
+VBF.US,D,20120206,000000,11.2416,11.4563,11.2416,11.4205,72610.792843778,0
+VBF.US,D,20120207,000000,11.4282,11.6034,11.3935,11.6034,99443.463700369,0
+VBF.US,D,20120208,000000,11.641,11.6933,11.6034,11.6034,69520.400106164,0
+VBF.US,D,20120209,000000,11.6246,11.6838,11.615,11.6499,59405.823741516,0
+VBF.US,D,20120210,000000,11.6508,11.6943,11.6218,11.6943,63383.024829925,0
+VBF.US,D,20120213,000000,11.8976,11.9169,11.6653,11.8182,111261.37358728,0
+VBF.US,D,20120214,000000,11.8462,11.8695,11.7418,11.8018,91550.042517374,0
+VBF.US,D,20120215,000000,11.8462,11.9837,11.8018,11.9296,66540.600018356,0
+VBF.US,D,20120216,000000,11.9691,12.2808,11.94,12.0717,116662.84263303,0
+VBF.US,D,20120217,000000,12.1403,12.2119,12.0039,12.0399,78171.432619152,0
+VBF.US,D,20120221,000000,12.0399,12.092,11.9837,12.0582,44701.13562177,0
+VBF.US,D,20120222,000000,12.0823,12.151,11.9691,12.0641,71426.314557053,0
+VBF.US,D,20120223,000000,12.0717,12.1539,11.9971,12.0039,123253.95784634,0
+VBF.US,D,20120224,000000,12.0833,12.1124,12.0155,12.1056,85984.234861169,0
+VBF.US,D,20120227,000000,12.0602,12.1056,11.8018,11.8869,142995.26262509,0
+VBF.US,D,20120228,000000,11.912,11.9632,11.8414,11.912,55303.55993697,0
+VBF.US,D,20120229,000000,11.9604,12.0271,11.8752,11.9139,53990.918205609,0
+VBF.US,D,20120301,000000,11.9449,12.0774,11.9449,12.0582,46587.412125498,0
+VBF.US,D,20120302,000000,11.9933,12.1937,11.9933,12.1937,55467.898547432,0
+VBF.US,D,20120305,000000,12.2023,12.2266,12.0099,12.0407,33741.093952987,0
+VBF.US,D,20120306,000000,11.9662,12.1219,11.9478,12.1104,38502.77935171,0
+VBF.US,D,20120307,000000,12.1461,12.1578,12.0262,12.032,29544.774717295,0
+VBF.US,D,20120308,000000,12.1163,12.1277,12.0069,12.0184,51766.662295461,0
+VBF.US,D,20120309,000000,12.1656,12.2266,11.8578,11.8627,67050.153068405,0
+VBF.US,D,20120312,000000,11.8976,11.9296,11.5347,11.5947,140345.17333435,0
+VBF.US,D,20120313,000000,11.6353,11.6838,11.5183,11.6316,55156.792121338,0
+VBF.US,D,20120314,000000,11.615,11.6567,11.3336,11.3336,85586.308037095,0
+VBF.US,D,20120315,000000,11.3935,11.4186,11.2618,11.3779,98662.080118553,0
+VBF.US,D,20120316,000000,11.402,11.402,11.198,11.2406,62039.37581357,0
+VBF.US,D,20120319,000000,11.2551,11.347,11.1872,11.2503,49979.609103708,0
+VBF.US,D,20120320,000000,11.3122,11.3122,11.1158,11.1158,66575.741608016,0
+VBF.US,D,20120321,000000,11.1428,11.1826,11.1129,11.1498,39938.416646878,0
+VBF.US,D,20120322,000000,11.1679,11.2406,11.1428,11.2406,44603.979462127,0
+VBF.US,D,20120323,000000,11.2696,11.2696,11.2347,11.2445,53753.195687331,0
+VBF.US,D,20120326,000000,11.2696,11.2696,11.1679,11.2503,41506.351691346,0
+VBF.US,D,20120327,000000,11.2696,11.4282,11.2087,11.4235,51602.323684999,0
+VBF.US,D,20120328,000000,11.4477,11.5511,11.4235,11.5511,122392.9888997,0
+VBF.US,D,20120329,000000,11.5947,11.641,11.556,11.6246,50941.86851465,0
+VBF.US,D,20120330,000000,11.7002,11.7157,11.527,11.5608,75863.457039522,0
+VBF.US,D,20120402,000000,11.6218,11.703,11.5066,11.6325,73166.856821316,0
+VBF.US,D,20120403,000000,11.5463,11.615,11.406,11.4883,85343.417637983,0
+VBF.US,D,20120404,000000,11.4863,11.5288,11.3859,11.4331,60414.594079948,0
+VBF.US,D,20120405,000000,11.4863,11.5947,11.441,11.4679,56758.835179299,0
+VBF.US,D,20120409,000000,11.438,11.4758,11.3878,11.4186,41702.731162968,0
+VBF.US,D,20120410,000000,11.438,11.5463,11.3498,11.3498,50310.353476965,0
+VBF.US,D,20120411,000000,11.4341,11.6905,11.402,11.5752,63440.905095244,0
+VBF.US,D,20120412,000000,11.5985,11.641,11.438,11.4612,36472.835760851,0
+VBF.US,D,20120413,000000,11.4553,11.5811,11.4341,11.5357,35512.64350224,0
+VBF.US,D,20120416,000000,11.6044,11.6246,11.5463,11.5752,31435.185525689,0
+VBF.US,D,20120417,000000,11.5183,11.5947,11.5183,11.5288,41766.812885286,0
+VBF.US,D,20120418,000000,11.5879,11.7601,11.5637,11.7107,65904.950676005,0
+VBF.US,D,20120419,000000,11.7728,11.7728,11.5752,11.6731,51644.700307821,0
+VBF.US,D,20120420,000000,11.7329,11.7329,11.6209,11.6246,31843.448111426,0
+VBF.US,D,20120423,000000,11.641,11.7777,11.6246,11.7777,53696.348998177,0
+VBF.US,D,20120424,000000,11.7998,11.8714,11.7777,11.8037,28937.031931435,0
+VBF.US,D,20120425,000000,11.8482,11.9207,11.8202,11.9139,28910.15895111,0
+VBF.US,D,20120426,000000,11.937,11.9709,11.7486,11.7777,61177.373290772,0
+VBF.US,D,20120427,000000,11.7777,11.796,11.6653,11.7107,32632.06672641,0
+VBF.US,D,20120430,000000,11.6779,11.8018,11.613,11.8018,42920.283887017,0
+VBF.US,D,20120501,000000,11.8966,11.9072,11.7428,11.8212,60674.021697721,0
+VBF.US,D,20120502,000000,11.8849,11.8849,11.7728,11.8714,28389.236563232,0
+VBF.US,D,20120503,000000,11.8152,11.8724,11.7378,11.7659,31164.388570084,0
+VBF.US,D,20120504,000000,11.7777,11.7998,11.641,11.641,32514.239043439,0
+VBF.US,D,20120507,000000,11.703,11.7273,11.6082,11.6363,31003.150688122,0
+VBF.US,D,20120508,000000,11.6905,11.6905,11.6044,11.6044,17073.644693195,0
+VBF.US,D,20120509,000000,11.6044,11.641,11.5879,11.641,28264.173847091,0
+VBF.US,D,20120510,000000,11.6779,11.7832,11.6779,11.763,46516.095370015,0
+VBF.US,D,20120511,000000,11.7215,11.8482,11.7215,11.8376,27712.244174221,0
+VBF.US,D,20120514,000000,11.8376,11.9557,11.8376,11.938,58813.584598153,0
+VBF.US,D,20120515,000000,11.9217,11.9672,11.9072,11.941,37234.581395507,0
+VBF.US,D,20120516,000000,11.9604,12.2023,11.9488,12.183,80531.087007103,0
+VBF.US,D,20120517,000000,12.183,12.183,12.092,12.1539,67870.812544548,0
+VBF.US,D,20120518,000000,12.2023,12.3417,12.2023,12.3135,47904.188161526,0
+VBF.US,D,20120521,000000,12.3417,12.3871,12.2546,12.3871,48893.320552795,0
+VBF.US,D,20120522,000000,12.3918,12.3918,12.2507,12.3271,79347.642296545,0
+VBF.US,D,20120523,000000,12.3271,12.3271,12.1646,12.244,51223.001231919,0
+VBF.US,D,20120524,000000,12.2188,12.3135,12.1347,12.2188,29585.084187786,0
+VBF.US,D,20120525,000000,12.2834,12.3377,12.2256,12.2546,27032.151056713,0
+VBF.US,D,20120529,000000,12.3204,12.3204,12.151,12.1713,27221.29549517,0
+VBF.US,D,20120530,000000,12.244,12.2788,12.1297,12.239,32657.906130572,0
+VBF.US,D,20120531,000000,12.2139,12.2139,12.092,12.1046,46251.49987141,0
+VBF.US,D,20120601,000000,12.118,12.1239,12.0631,12.1114,32392.277055799,0
+VBF.US,D,20120604,000000,12.1114,12.1114,11.9266,11.9719,40846.930097166,0
+VBF.US,D,20120605,000000,12.0165,12.1143,11.8966,12.1143,40839.695064001,0
+VBF.US,D,20120606,000000,12.1209,12.1937,12.0475,12.1937,27201.657548007,0
+VBF.US,D,20120607,000000,12.2293,12.3116,12.1568,12.2004,27232.664832999,0
+VBF.US,D,20120608,000000,12.2671,12.2953,12.1239,12.178,28854.345838122,0
+VBF.US,D,20120611,000000,12.1114,12.1965,11.9305,12.0194,29617.125048946,0
+VBF.US,D,20120612,000000,12.0765,12.1403,12.0145,12.1403,22803.790959863,0
+VBF.US,D,20120613,000000,12.1403,12.2256,12.092,12.092,17867.431189011,0
+VBF.US,D,20120614,000000,12.1713,12.1713,12.0145,12.0977,35122.985287497,0
+VBF.US,D,20120615,000000,12.0977,12.2312,12.0562,12.1403,47096.965175545,0
+VBF.US,D,20120618,000000,12.092,12.1403,11.9818,12.0079,42782.818256884,0
+VBF.US,D,20120619,000000,12.0863,12.118,11.937,11.9662,25634.756079703,0
+VBF.US,D,20120620,000000,12.038,12.038,11.884,12.0194,27868.314175351,0
+VBF.US,D,20120621,000000,12.0456,12.2739,12.038,12.2739,43977.632305271,0
+VBF.US,D,20120622,000000,12.2592,12.2661,12.149,12.1529,35526.079992403,0
+VBF.US,D,20120625,000000,12.1347,12.2256,12.1297,12.1965,21351.616446034,0
+VBF.US,D,20120626,000000,12.1461,12.2739,12.1461,12.2507,52444.688260635,0
+VBF.US,D,20120627,000000,12.2953,12.3417,12.2788,12.3077,42227.787855512,0
+VBF.US,D,20120628,000000,12.3532,12.45,12.3271,12.4356,27051.789003875,0
+VBF.US,D,20120629,000000,12.5661,12.5661,12.4422,12.5593,78149.727519656,0
+VBF.US,D,20120702,000000,12.6116,12.747,12.6116,12.7102,47088.696566215,0
+VBF.US,D,20120703,000000,12.7577,12.8177,12.7247,12.7577,23106.628776626,0
+VBF.US,D,20120705,000000,12.8243,12.842,12.7577,12.7829,31975.745860729,0
+VBF.US,D,20120706,000000,12.837,13.0267,12.806,12.9288,25104.531506328,0
+VBF.US,D,20120709,000000,12.9288,13.1263,12.869,12.9163,47512.462794449,0
+VBF.US,D,20120710,000000,12.8563,12.9512,12.7373,12.775,79828.255213934,0
+VBF.US,D,20120711,000000,12.775,12.8727,12.6191,12.7316,66213.989949767,0
+VBF.US,D,20120712,000000,12.7636,12.7636,12.5719,12.5979,48562.576179539,0
+VBF.US,D,20120713,000000,12.66,12.6725,12.5022,12.5495,52848.816541707,0
+VBF.US,D,20120716,000000,12.6191,12.6359,12.4993,12.5119,35282.156017127,0
+VBF.US,D,20120717,000000,12.6038,12.6107,12.4936,12.5583,71376.702901066,0
+VBF.US,D,20120718,000000,12.6135,12.6976,12.4877,12.6038,73705.350004025,0
+VBF.US,D,20120719,000000,12.5979,12.6676,12.5495,12.6191,36044.93522795,0
+VBF.US,D,20120720,000000,12.66,12.7316,12.4336,12.453,154568.21496055,0
+VBF.US,D,20120723,000000,12.5661,12.5787,12.3068,12.3871,69653.731431633,0
+VBF.US,D,20120724,000000,12.3871,12.453,12.2293,12.3407,75522.376904602,0
+VBF.US,D,20120725,000000,12.3677,12.5409,12.3465,12.4936,58253.386315951,0
+VBF.US,D,20120726,000000,12.4083,12.6309,12.4083,12.5409,64049.681457269,0
+VBF.US,D,20120727,000000,12.5661,12.6676,12.4877,12.6107,238356.10046807,0
+VBF.US,D,20120730,000000,12.6191,12.6502,12.5449,12.6241,119169.26483662,0
+VBF.US,D,20120731,000000,12.6359,12.6927,12.5495,12.6927,96213.538180289,0
+VBF.US,D,20120801,000000,12.743,12.8129,12.6813,12.6927,47300.579680333,0
+VBF.US,D,20120802,000000,12.7636,12.7636,12.5923,12.6359,44346.618996686,0
+VBF.US,D,20120803,000000,12.7247,13.0411,12.5061,12.6359,48584.281279033,0
+VBF.US,D,20120806,000000,12.7247,12.7247,12.5449,12.5923,29757.691407579,0
+VBF.US,D,20120807,000000,12.6927,12.8129,12.6562,12.7529,45980.702915805,0
+VBF.US,D,20120808,000000,12.8243,12.869,12.7829,12.869,27339.123178141,0
+VBF.US,D,20120809,000000,12.8912,12.8912,12.7577,12.806,38190.63934945,0
+VBF.US,D,20120810,000000,12.8243,12.842,12.4083,12.4936,90720.080855734,0
+VBF.US,D,20120813,000000,12.4336,12.4818,12.3909,12.4818,33136.451895626,0
+VBF.US,D,20120814,000000,12.5255,12.5535,12.4151,12.5535,24517.460243797,0
+VBF.US,D,20120815,000000,12.6135,12.6191,12.5409,12.5989,37196.339077349,0
+VBF.US,D,20120816,000000,12.6571,12.7036,12.6191,12.661,27099.333507529,0
+VBF.US,D,20120817,000000,12.6927,12.6986,12.5989,12.6443,43351.285148417,0
+VBF.US,D,20120820,000000,12.6861,12.7382,12.6443,12.7316,51072.09911162,0
+VBF.US,D,20120821,000000,12.7701,12.8321,12.7257,12.7654,47447.347495965,0
+VBF.US,D,20120822,000000,12.776,12.838,12.4818,12.5854,80936.248864342,0
+VBF.US,D,20120823,000000,12.5854,12.7112,12.5854,12.7112,42283.6009685,0
+VBF.US,D,20120824,000000,12.7112,12.9241,12.6241,12.8321,90366.597806815,0
+VBF.US,D,20120827,000000,12.8737,12.9183,12.7587,12.8737,69327.121363042,0
+VBF.US,D,20120828,000000,12.8321,12.9647,12.7701,12.9454,60085.916859025,0
+VBF.US,D,20120829,000000,12.8814,13.1011,12.8814,13.0653,36402.552581533,0
+VBF.US,D,20120830,000000,13.0653,13.1293,12.9763,13.0536,44232.925618378,0
+VBF.US,D,20120831,000000,13.0905,13.1166,12.9958,13.0323,47033.917029394,0
+VBF.US,D,20120904,000000,13.1079,13.1767,12.9958,13.1214,47716.077299234,0
+VBF.US,D,20120905,000000,13.0536,13.1437,13.0285,13.1166,41452.605730691,0
+VBF.US,D,20120906,000000,13.0905,13.1437,12.9241,12.9958,51643.666731654,0
+VBF.US,D,20120907,000000,12.9958,13.073,12.8641,12.9307,50320.689238628,0
+VBF.US,D,20120910,000000,12.8505,12.9183,12.7587,12.7587,50640.064274054,0
+VBF.US,D,20120911,000000,12.844,12.844,12.6735,12.743,74837.11590626,0
+VBF.US,D,20120912,000000,12.8253,12.8253,12.6783,12.747,61464.707465037,0
+VBF.US,D,20120913,000000,12.7839,12.8321,12.743,12.7906,33093.041696637,0
+VBF.US,D,20120914,000000,12.9163,13.0585,12.8129,12.8563,48636.993663522,0
+VBF.US,D,20120917,000000,12.7943,12.7943,12.6492,12.7626,69705.410239954,0
+VBF.US,D,20120918,000000,12.7626,12.7819,12.6656,12.746,40177.172741323,0
+VBF.US,D,20120919,000000,12.774,12.8186,12.6842,12.7887,30144.248893822,0
+VBF.US,D,20120920,000000,12.8186,12.8485,12.7373,12.7567,37703.824975063,0
+VBF.US,D,20120921,000000,12.8485,12.8795,12.7307,12.8186,54227.607147721,0
+VBF.US,D,20120924,000000,12.8243,12.8795,12.774,12.8302,36761.203511283,0
+VBF.US,D,20120925,000000,12.8632,12.8737,12.7307,12.8582,58879.733472806,0
+VBF.US,D,20120926,000000,12.9637,12.9637,12.842,12.9637,46282.507156402,0
+VBF.US,D,20120927,000000,12.9637,12.9879,12.9105,12.9811,24743.813424245,0
+VBF.US,D,20120928,000000,13.0371,13.0481,12.8922,12.9444,57024.46425407,0
+VBF.US,D,20121001,000000,13.073,13.077,12.8737,12.9637,46523.330403178,0
+VBF.US,D,20121002,000000,13.0015,13.0219,12.8795,12.8853,31434.151949521,0
+VBF.US,D,20121003,000000,12.9337,12.9337,12.7519,12.774,51539.275538846,0
+VBF.US,D,20121004,000000,12.7567,12.8922,12.7567,12.842,32334.396790481,0
+VBF.US,D,20121005,000000,12.8563,12.8978,12.842,12.8737,17194.573104668,0
+VBF.US,D,20121008,000000,12.8737,12.8737,12.8243,12.8582,21675.125786125,0
+VBF.US,D,20121009,000000,12.8485,12.8485,12.774,12.8129,18570.262982182,0
+VBF.US,D,20121010,000000,12.7616,12.7983,12.6715,12.7277,44423.103633002,0
+VBF.US,D,20121011,000000,12.6637,12.7672,12.6637,12.7567,34355.038195842,0
+VBF.US,D,20121012,000000,12.7934,12.897,12.745,12.8475,31656.370825304,0
+VBF.US,D,20121015,000000,12.8582,12.8843,12.8282,12.8843,24253.898321358,0
+VBF.US,D,20121016,000000,12.897,12.897,12.804,12.8903,33027.926398152,0
+VBF.US,D,20121017,000000,12.897,12.9213,12.8282,12.8582,27809.400333865,0
+VBF.US,D,20121018,000000,12.8903,12.8903,12.7799,12.8159,21138.69975575,0
+VBF.US,D,20121019,000000,12.7731,12.9502,12.7731,12.9444,35496.106283576,0
+VBF.US,D,20121022,000000,12.9502,12.9502,12.8282,12.835,53515.473169053,0
+VBF.US,D,20121023,000000,12.8903,12.9317,12.7672,12.8903,51122.744343776,0
+VBF.US,D,20121024,000000,12.9008,12.9096,12.7731,12.7867,51236.437722083,0
+VBF.US,D,20121025,000000,12.7346,12.8225,12.659,12.7277,52378.539385985,0
+VBF.US,D,20121026,000000,12.6813,12.7567,12.5999,12.6532,36977.220930066,0
+VBF.US,D,20121031,000000,12.7055,12.804,12.6329,12.745,46756.918616791,0
+VBF.US,D,20121101,000000,12.7731,12.8612,12.6881,12.8109,52884.991707532,0
+VBF.US,D,20121102,000000,12.7411,12.8109,12.6813,12.7731,39970.457508037,0
+VBF.US,D,20121105,000000,12.7934,12.842,12.6813,12.7499,32741.625800052,0
+VBF.US,D,20121106,000000,12.7983,12.8225,12.7141,12.7209,35021.694823189,0
+VBF.US,D,20121107,000000,12.7799,12.8282,12.6813,12.6813,34449.093626987,0
+VBF.US,D,20121108,000000,12.7411,12.7983,12.7411,12.7567,32842.916264361,0
+VBF.US,D,20121109,000000,12.7983,12.8717,12.6996,12.8717,27771.158015707,0
+VBF.US,D,20121112,000000,12.9008,12.9008,12.6813,12.804,47492.824847288,0
+VBF.US,D,20121113,000000,12.777,12.802,12.661,12.661,37369.979873308,0
+VBF.US,D,20121114,000000,12.7267,12.7267,12.4373,12.4801,47835.97213454,0
+VBF.US,D,20121115,000000,12.5051,12.5051,11.7088,11.8502,149937.79373497,0
+VBF.US,D,20121116,000000,11.9305,12.3214,11.9305,12.2179,87718.575668431,0
+VBF.US,D,20121119,000000,12.3737,12.451,12.2293,12.2953,42465.510373791,0
+VBF.US,D,20121120,000000,12.3135,12.4373,12.2834,12.4122,50871.585335334,0
+VBF.US,D,20121121,000000,12.4373,12.4848,12.4055,12.4801,27310.183045481,0
+VBF.US,D,20121123,000000,12.4916,12.5574,12.4751,12.5574,19991.430211017,0
+VBF.US,D,20121126,000000,12.5313,12.661,12.3214,12.6038,83297.970404626,0
+VBF.US,D,20121127,000000,12.5051,12.6502,12.4974,12.539,74764.765574612,0
+VBF.US,D,20121128,000000,12.5051,12.6135,12.4974,12.6135,31745.258375617,0
+VBF.US,D,20121129,000000,12.6135,12.6735,12.5854,12.6735,29504.465246804,0
+VBF.US,D,20121130,000000,12.5854,12.777,12.5854,12.777,51220.934079588,0
+VBF.US,D,20121203,000000,12.7906,12.84,12.6813,12.84,46711.441265467,0
+VBF.US,D,20121204,000000,12.7489,12.7906,12.7036,12.7906,37042.336228551,0
+VBF.US,D,20121205,000000,12.7189,12.777,12.6686,12.7547,39360.647569845,0
+VBF.US,D,20121206,000000,12.6871,12.8149,12.6871,12.8149,29720.482665588,0
+VBF.US,D,20121207,000000,12.7857,12.8149,12.5574,12.6038,43054.648788652,0
+VBF.US,D,20121210,000000,12.6793,12.6986,12.6191,12.6686,46003.441591466,0
+VBF.US,D,20121211,000000,12.8215,12.8534,12.6686,12.7857,112783.83128042,0
+VBF.US,D,20121212,000000,13.0509,13.0509,12.7993,12.7993,50274.17831114,0
+VBF.US,D,20121213,000000,13.0295,13.0295,12.7934,12.8505,39314.136642356,0
+VBF.US,D,20121214,000000,12.7731,12.8243,12.6927,12.7934,42201.948451351,0
+VBF.US,D,20121217,000000,12.8177,12.9203,12.6406,12.744,81963.623573769,0
+VBF.US,D,20121218,000000,12.7112,12.7672,12.4606,12.5873,86631.253541351,0
+VBF.US,D,20121219,000000,12.5593,12.6927,12.454,12.6339,48070.59392432,0
+VBF.US,D,20121220,000000,12.659,12.7672,12.5999,12.7267,36553.454701831,0
+VBF.US,D,20121221,000000,12.5728,12.8302,12.5525,12.8302,43070.15243115,0
+VBF.US,D,20121224,000000,12.8883,12.9066,12.6927,12.8942,30120.476641993,0
+VBF.US,D,20121226,000000,12.8641,12.9569,12.6763,12.6861,57321.100613834,0
+VBF.US,D,20121227,000000,12.7557,12.7934,12.6154,12.7112,42492.383354116,0
+VBF.US,D,20121228,000000,12.7557,12.7557,12.6058,12.7499,23991.369975086,0
+VBF.US,D,20121231,000000,12.9396,12.9697,12.843,12.9627,58249.252011286,0
+VBF.US,D,20130102,000000,13.0025,13.0342,12.8814,13.0025,35468.199727085,0
+VBF.US,D,20130103,000000,13.0692,13.1417,12.9396,13.0025,72580.819134952,0
+VBF.US,D,20130104,000000,13.0509,13.0509,12.9066,13.0295,35404.118004767,0
+VBF.US,D,20130107,000000,13.0295,13.0818,12.6927,13.0295,46650.460271651,0
+VBF.US,D,20130108,000000,12.9502,13.0342,12.7731,12.8572,38930.67988461,0
+VBF.US,D,20130109,000000,12.8243,12.9396,12.7607,12.8505,40347.712808783,0
+VBF.US,D,20130110,000000,12.8661,12.9898,12.8195,12.8757,46600.848615661,0
+VBF.US,D,20130111,000000,12.839,12.8572,12.6927,12.8243,74149.787755587,0
+VBF.US,D,20130114,000000,12.8312,12.8709,12.7122,12.806,38996.828759263,0
+VBF.US,D,20130115,000000,12.8824,13.009,12.6927,12.7809,114707.31652615,0
+VBF.US,D,20130116,000000,12.8592,12.8661,12.6927,12.7877,78918.708187478,0
+VBF.US,D,20130117,000000,12.839,12.839,12.6542,12.7336,63488.4495989,0
+VBF.US,D,20130118,000000,12.7809,12.8515,12.7122,12.8243,57447.19690614,0
+VBF.US,D,20130122,000000,12.9153,12.9327,12.7943,12.8757,61136.030244113,0
+VBF.US,D,20130123,000000,12.9521,13.0461,12.9153,13.0461,54935.606821723,0
+VBF.US,D,20130124,000000,13.1089,13.1176,12.9763,13.0643,45149.707678,0
+VBF.US,D,20130125,000000,13.0847,13.1021,13.0258,13.0585,43301.673492429,0
+VBF.US,D,20130128,000000,13.1089,13.1089,12.9578,13.1089,40326.007709287,0
+VBF.US,D,20130129,000000,13.019,13.1021,12.8661,12.9213,54091.175093754,0
+VBF.US,D,20130130,000000,12.9153,12.9153,12.6406,12.6986,49878.3186394,0
+VBF.US,D,20130131,000000,12.6725,12.7499,12.6058,12.6211,32963.844675833,0
+VBF.US,D,20130201,000000,12.745,12.8312,12.5583,12.8312,68345.224004937,0
+VBF.US,D,20130204,000000,12.8998,12.9213,12.6154,12.628,44517.159064146,0
+VBF.US,D,20130205,000000,12.6813,12.7616,12.5235,12.5525,54749.563111766,0
+VBF.US,D,20130206,000000,12.6058,12.6211,12.5041,12.5583,39683.12333377,0
+VBF.US,D,20130207,000000,12.6387,12.6387,12.5564,12.5989,47514.529946782,0
+VBF.US,D,20130208,000000,12.6058,12.6656,12.5989,12.6656,40481.044134251,0
+VBF.US,D,20130211,000000,12.6852,12.6852,12.6271,12.6271,25654.394026866,0
+VBF.US,D,20130212,000000,12.6976,12.6976,12.5564,12.5642,41776.115070782,0
+VBF.US,D,20130213,000000,12.4886,12.5458,12.4655,12.4655,69192.756461408,0
+VBF.US,D,20130214,000000,12.4828,12.5032,12.3717,12.4008,50705.17957254,0
+VBF.US,D,20130215,000000,12.452,12.4712,12.3397,12.3938,67313.714990844,0
+VBF.US,D,20130219,000000,12.3504,12.4055,12.3155,12.3309,64050.715033436,0
+VBF.US,D,20130220,000000,12.3455,12.4316,12.3243,12.3938,40282.597510297,0
+VBF.US,D,20130221,000000,12.4712,12.4712,12.3638,12.4383,66475.484719872,0
+VBF.US,D,20130222,000000,12.5207,12.5283,12.4008,12.5207,28919.461136607,0
+VBF.US,D,20130225,000000,12.4655,12.5923,12.4655,12.5923,40427.298173597,0
+VBF.US,D,20130226,000000,12.5458,12.6058,12.537,12.5854,43688.230978672,0
+VBF.US,D,20130227,000000,12.5564,12.6852,12.5148,12.6852,65425.371334783,0
+VBF.US,D,20130228,000000,12.6852,12.6852,12.5642,12.6201,52780.600514723,0
+VBF.US,D,20130301,000000,12.6763,12.6763,12.5777,12.5989,70775.161572205,0
+VBF.US,D,20130304,000000,12.5642,12.6387,12.5458,12.5989,29648.132333938,0
+VBF.US,D,20130305,000000,12.5989,12.5989,12.4461,12.4577,50708.280301039,0
+VBF.US,D,20130306,000000,12.4886,12.5003,12.3938,12.4781,42858.26931703,0
+VBF.US,D,20130307,000000,12.451,12.4761,12.3988,12.416,19429.164776481,0
+VBF.US,D,20130308,000000,12.4055,12.4055,12.3214,12.3494,38693.990942501,0
+VBF.US,D,20130311,000000,12.2778,12.423,12.2778,12.3494,54907.700265229,0
+VBF.US,D,20130312,000000,12.3214,12.3909,12.1297,12.3782,52686.545083579,0
+VBF.US,D,20130313,000000,12.4441,12.4441,12.3009,12.3135,41010.235131462,0
+VBF.US,D,20130314,000000,12.3494,12.3494,12.2139,12.2527,42983.332033169,0
+VBF.US,D,20130315,000000,12.1686,12.2081,12.0668,12.0911,70127.109315856,0
+VBF.US,D,20130318,000000,11.9586,12.1686,11.9586,12.1367,48591.516312198,0
+VBF.US,D,20130319,000000,12.0668,12.2198,12.0668,12.1686,70559.144153423,0
+VBF.US,D,20130320,000000,12.2527,12.2711,12.1627,12.2014,41032.973807122,0
+VBF.US,D,20130321,000000,12.2642,12.3068,12.2014,12.2139,57975.354327183,0
+VBF.US,D,20130322,000000,12.181,12.2953,12.181,12.241,22853.402615852,0
+VBF.US,D,20130325,000000,12.2778,12.3068,12.1877,12.2527,42502.71911578,0
+VBF.US,D,20130326,000000,12.3009,12.3009,12.2081,12.2081,52394.04302848,0
+VBF.US,D,20130327,000000,12.2014,12.2778,12.1036,12.1751,127514.35880435,0
+VBF.US,D,20130328,000000,12.2266,12.2266,12.0911,12.2266,48881.951214964,0
+VBF.US,D,20130401,000000,12.2574,12.2574,12.1877,12.2478,37637.676100412,0
+VBF.US,D,20130402,000000,12.2081,12.3135,12.2081,12.3009,58706.092676845,0
+VBF.US,D,20130403,000000,12.3494,12.3494,12.2574,12.2642,52418.848856474,0
+VBF.US,D,20130404,000000,12.2817,12.3437,12.1956,12.2527,51892.758587764,0
+VBF.US,D,20130405,000000,12.3437,12.3494,12.2478,12.3214,28749.954645312,0
+VBF.US,D,20130408,000000,12.3387,12.4055,12.2711,12.2778,48103.668361647,0
+VBF.US,D,20130409,000000,12.2546,12.3648,12.2546,12.36,38901.739751953,0
+VBF.US,D,20130410,000000,12.4074,12.4074,12.3261,12.4026,52461.225479298,0
+VBF.US,D,20130411,000000,12.3822,12.4141,12.3261,12.3367,44381.760586343,0
+VBF.US,D,20130412,000000,12.3822,12.4491,12.3175,12.3367,49761.524532594,0
+VBF.US,D,20130415,000000,12.3049,12.3474,12.2749,12.3261,39830.924725569,0
+VBF.US,D,20130416,000000,12.39,12.39,12.3049,12.3474,44788.989595917,0
+VBF.US,D,20130417,000000,12.3532,12.39,12.3049,12.36,39851.596248899,0
+VBF.US,D,20130418,000000,12.3822,12.4278,12.1722,12.3474,39832.991877902,0
+VBF.US,D,20130419,000000,12.3175,12.36,12.3049,12.3319,30237.2707488,0
+VBF.US,D,20130422,000000,12.36,12.42,12.3319,12.39,30273.445914626,0
+VBF.US,D,20130423,000000,12.42,12.4346,12.3261,12.3474,51820.408256115,0
+VBF.US,D,20130424,000000,12.3049,12.4026,12.3049,12.3367,61491.580445364,0
+VBF.US,D,20130425,000000,12.2923,12.39,12.2923,12.3175,42126.497391202,0
+VBF.US,D,20130426,000000,12.2991,12.3648,12.2612,12.3417,35914.704630981,0
+VBF.US,D,20130429,000000,12.3175,12.3532,12.2923,12.3319,24233.22679803,0
+VBF.US,D,20130430,000000,12.3687,12.3687,12.3261,12.3417,28308.617622249,0
+VBF.US,D,20130501,000000,12.3747,12.3822,12.3106,12.3822,30776.797507675,0
+VBF.US,D,20130502,000000,12.36,12.4026,12.3417,12.39,20399.692796756,0
+VBF.US,D,20130503,000000,12.3474,12.3747,12.2808,12.2808,28292.080403587,0
+VBF.US,D,20130506,000000,12.3261,12.3319,12.2923,12.2923,35006.191180692,0
+VBF.US,D,20130507,000000,12.2923,12.3049,12.2671,12.2808,32180.393941683,0
+VBF.US,D,20130508,000000,12.2671,12.2923,12.2507,12.2546,47702.640809072,0
+VBF.US,D,20130509,000000,12.2478,12.2893,12.2341,12.2582,40457.271882423,0
+VBF.US,D,20130510,000000,12.241,12.2478,12.2139,12.2341,37457.833847453,0
+VBF.US,D,20130513,000000,12.1627,12.181,12.1239,12.1297,67674.433072927,0
+VBF.US,D,20130514,000000,12.0582,12.1627,12.0582,12.1627,53810.042376484,0
+VBF.US,D,20130515,000000,12.1627,12.2139,12.1559,12.2139,73363.236292937,0
+VBF.US,D,20130516,000000,12.2198,12.2527,12.1686,12.241,22707.668376385,0
+VBF.US,D,20130517,000000,12.2139,12.241,12.2081,12.2266,31745.258375617,0
+VBF.US,D,20130520,000000,12.181,12.2198,12.1471,12.2014,57089.579552555,0
+VBF.US,D,20130521,000000,12.1627,12.2478,12.1529,12.2478,61900.876607268,0
+VBF.US,D,20130522,000000,12.1877,12.241,12.0735,12.0833,37777.208882881,0
+VBF.US,D,20130523,000000,12.1471,12.181,12.0456,12.1471,58400.154131583,0
+VBF.US,D,20130524,000000,12.0957,12.1471,11.999,11.999,72163.254363716,0
+VBF.US,D,20130528,000000,11.999,12.0175,11.9837,11.999,69274.408978555,0
+VBF.US,D,20130529,000000,11.8936,11.9604,11.8521,11.9179,92586.719412299,0
+VBF.US,D,20130530,000000,11.8047,11.9034,11.8047,11.8414,101251.18841544,0
+VBF.US,D,20130531,000000,11.8346,11.8346,11.6567,11.7822,69565.877457487,0
+VBF.US,D,20130603,000000,11.7467,11.7581,11.5347,11.703,131601.11896639,0
+VBF.US,D,20130604,000000,11.703,11.797,11.6779,11.7842,77086.177644404,0
+VBF.US,D,20130605,000000,11.6779,11.8113,11.6779,11.7842,91362.965231251,0
+VBF.US,D,20130606,000000,11.7467,11.8482,11.7176,11.8172,86089.659630143,0
+VBF.US,D,20130607,000000,11.7767,11.8366,11.6838,11.7176,78972.454148132,0
+VBF.US,D,20130610,000000,11.643,11.6838,11.5715,11.5851,80123.857997532,0
+VBF.US,D,20130611,000000,11.4651,11.5251,11.3839,11.4853,84992.001741399,0
+VBF.US,D,20130612,000000,11.435,11.5134,11.3384,11.3384,111614.85663621,0
+VBF.US,D,20130613,000000,11.26,11.404,11.26,11.3538,86105.163272642,0
+VBF.US,D,20130614,000000,11.3839,11.4292,11.3236,11.4176,43879.442569461,0
+VBF.US,D,20130617,000000,11.4176,11.4804,11.411,11.4176,60418.728384615,0
+VBF.US,D,20130618,000000,11.4001,11.4447,11.3607,11.439,58687.48830585,0
+VBF.US,D,20130619,000000,11.435,11.435,11.373,11.3905,81220.482310109,0
+VBF.US,D,20130620,000000,11.2842,11.3306,11.1912,11.198,193086.49795476,0
+VBF.US,D,20130621,000000,11.1912,11.26,11.1099,11.1148,112765.22690943,0
+VBF.US,D,20130624,000000,11.0065,11.0065,10.7657,10.8467,154491.73032424,0
+VBF.US,D,20130625,000000,10.8284,10.9378,10.8081,10.814,122245.18750791,0
+VBF.US,D,20130626,000000,10.8961,11.0742,10.8662,11.0296,126207.91853,0
+VBF.US,D,20130627,000000,11.0258,11.2309,11.0258,11.1912,63229.021981128,0
+VBF.US,D,20130628,000000,11.3103,11.4912,11.2386,11.4912,74958.044317732,0
+VBF.US,D,20130701,000000,11.3538,11.3538,11.2762,11.3236,69499.728582835,0
+VBF.US,D,20130702,000000,11.2473,11.3839,11.2049,11.2173,84399.762598037,0
+VBF.US,D,20130703,000000,11.2173,11.2232,11.1759,11.1853,63246.592775955,0
+VBF.US,D,20130705,000000,11.1099,11.1572,11.0742,11.0809,54378.509268019,0
+VBF.US,D,20130708,000000,11.0481,11.1256,10.9727,11.0191,131368.56432895,0
+VBF.US,D,20130709,000000,11.0141,11.105,10.988,11.0819,49442.149497168,0
+VBF.US,D,20130710,000000,11.0491,11.0974,11.0141,11.0868,47211.692130019,0
+VBF.US,D,20130711,000000,11.0974,11.1961,11.0868,11.1729,59977.39136155,0
+VBF.US,D,20130712,000000,11.135,11.2445,11.135,11.1729,62575.801843946,0
+VBF.US,D,20130715,000000,11.1398,11.2347,11.1398,11.1478,49348.094066021,0
+VBF.US,D,20130716,000000,11.0819,11.1537,11.0819,11.1138,45341.952844955,0
+VBF.US,D,20130717,000000,11.1138,11.1798,11.1138,11.1398,36273.35556073,0
+VBF.US,D,20130718,000000,11.1285,11.2144,11.1285,11.201,33027.926398152,0
+VBF.US,D,20130719,000000,11.201,11.229,11.201,11.201,34892.497802384,0
+VBF.US,D,20130722,000000,11.201,11.2406,11.201,11.201,42025.206926892,0
+VBF.US,D,20130723,000000,11.2512,11.2726,11.2347,11.2571,17750.637082205,0
+VBF.US,D,20130724,000000,11.1892,11.287,11.1537,11.1602,63169.074563475,0
+VBF.US,D,20130725,000000,11.1158,11.1892,11.1138,11.1537,66808.296245461,0
+VBF.US,D,20130726,000000,11.0771,11.201,11.0771,11.1602,45716.107417201,0
+VBF.US,D,20130729,000000,11.1602,11.1892,11.1285,11.1602,59179.47056107,0
+VBF.US,D,20130730,000000,11.0974,11.2144,11.0974,11.1602,51827.64328928,0
+VBF.US,D,20130731,000000,11.1138,11.1798,11.0926,11.1478,50265.909701809,0
+VBF.US,D,20130801,000000,11.2144,11.2144,11.0694,11.0771,41712.033348465,0
+VBF.US,D,20130802,000000,11.1798,11.1834,11.0625,11.0625,67813.965855394,0
+VBF.US,D,20130805,000000,11.0267,11.0926,11.0084,11.0084,42575.069447429,0
+VBF.US,D,20130806,000000,10.959,11.0084,10.9155,10.9339,84962.028032572,0
+VBF.US,D,20130807,000000,10.8672,10.9542,10.8614,10.8942,90002.778996233,0
+VBF.US,D,20130808,000000,10.9368,10.9368,10.8893,10.9108,88558.873091735,0
+VBF.US,D,20130809,000000,10.9638,10.9638,10.9078,10.9108,59769.6425521,0
+VBF.US,D,20130812,000000,10.8952,10.9552,10.8952,10.9261,46267.003513906,0
+VBF.US,D,20130813,000000,10.8768,10.9261,10.8768,10.9261,41983.863880235,0
+VBF.US,D,20130814,000000,10.9261,11.0102,10.9009,11.0055,107106.39739826,0
+VBF.US,D,20130815,000000,10.9783,10.9783,10.8836,10.8952,52073.634416889,0
+VBF.US,D,20130816,000000,10.991,10.991,10.9108,10.9368,66586.07736968,0
+VBF.US,D,20130819,000000,10.9078,10.9368,10.8952,10.9261,51240.572026748,0
+VBF.US,D,20130820,000000,10.9261,10.9783,10.9108,10.9261,82812.189606406,0
+VBF.US,D,20130821,000000,10.9368,10.9638,10.9078,10.9368,73030.424767348,0
+VBF.US,D,20130822,000000,10.9261,10.9552,10.8439,10.8507,78271.689507294,0
+VBF.US,D,20130823,000000,10.811,10.8893,10.8051,10.8507,83489.181995415,0
+VBF.US,D,20130826,000000,10.8507,10.9078,10.8255,10.9009,62919.982707365,0
+VBF.US,D,20130827,000000,10.8439,10.8893,10.8313,10.8699,98756.135549699,0
+VBF.US,D,20130828,000000,10.8439,10.8893,10.8439,10.8699,66033.114120642,0
+VBF.US,D,20130829,000000,10.8439,10.8893,10.8255,10.8768,57156.762003373,0
+VBF.US,D,20130830,000000,10.9697,10.9959,10.9483,10.99,65059.485371868,0
+VBF.US,D,20130903,000000,10.9222,10.9329,10.8662,10.9301,39742.037175256,0
+VBF.US,D,20130904,000000,10.8932,10.9039,10.8798,10.8798,35779.306153178,0
+VBF.US,D,20130905,000000,10.8604,10.8662,10.8401,10.8401,25819.766213495,0
+VBF.US,D,20130906,000000,10.8467,10.8604,10.8013,10.8343,62352.549391998,0
+VBF.US,D,20130909,000000,10.7936,10.8371,10.7936,10.7983,36828.385962101,0
+VBF.US,D,20130910,000000,10.7839,10.8343,10.777,10.8343,43702.701045001,0
+VBF.US,D,20130911,000000,10.8081,10.8856,10.7956,10.8401,49126.908766407,0
+VBF.US,D,20130912,000000,10.814,10.8545,10.814,10.8401,41522.888910009,0
+VBF.US,D,20130913,000000,10.8662,10.8662,10.8013,10.8545,39452.635848658,0
+VBF.US,D,20130916,000000,10.8932,10.9532,10.8932,10.9301,41294.468577229,0
+VBF.US,D,20130917,000000,10.8798,10.959,10.8798,10.9397,50960.472885648,0
+VBF.US,D,20130918,000000,10.897,11.0704,10.897,11.0704,53002.819390505,0
+VBF.US,D,20130919,000000,11.0326,11.0868,11.0084,11.0221,54099.443703084,0
+VBF.US,D,20130920,000000,11.0267,11.0267,10.9949,11.0016,46567.774178336,0
+VBF.US,D,20130923,000000,11.0491,11.0771,10.9949,10.9949,43181.778657123,0
+VBF.US,D,20130924,000000,11.1177,11.1177,11.0442,11.1177,57112.318228216,0
+VBF.US,D,20130925,000000,11.1621,11.1621,11.0625,11.1177,62435.235485311,0
+VBF.US,D,20130926,000000,11.1236,11.1285,11.0984,11.0984,24779.98859007,0
+VBF.US,D,20130927,000000,11.0558,11.107,11.0558,11.0704,29037.288819579,0
+VBF.US,D,20130930,000000,11.1689,11.203,11.135,11.135,68397.936389424,0
+VBF.US,D,20131001,000000,11.0704,11.107,11.0373,11.0771,47799.796968716,0
+VBF.US,D,20131002,000000,11.0625,11.1236,11.0558,11.0704,43965.229391274,0
+VBF.US,D,20131003,000000,11.0704,11.0984,11.0625,11.0819,28868.815904452,0
+VBF.US,D,20131004,000000,11.0819,11.107,11.0771,11.0771,37557.057159431,0
+VBF.US,D,20131007,000000,11.0558,11.0984,11.0558,11.0704,51868.986335936,0
+VBF.US,D,20131008,000000,11.0558,11.0819,11.0558,11.0558,48843.708896805,0
+VBF.US,D,20131009,000000,11.1158,11.1389,11.0742,11.1216,46838.571133939,0
+VBF.US,D,20131010,000000,11.0896,11.1158,11.0596,11.0838,50420.946126773,0
+VBF.US,D,20131011,000000,11.0809,11.1216,11.0809,11.1216,28662.100671167,0
+VBF.US,D,20131014,000000,11.0838,11.1109,11.0664,11.0964,34957.613100869,0
+VBF.US,D,20131015,000000,11.0896,11.0964,11.0664,11.0896,48012.713659,0
+VBF.US,D,20131016,000000,11.0742,11.1216,11.0742,11.1032,36320.900064386,0
+VBF.US,D,20131017,000000,11.1109,11.2736,11.1032,11.2347,96026.460894164,0
+VBF.US,D,20131018,000000,11.1789,11.3597,11.1789,11.288,77209.173208209,0
+VBF.US,D,20131021,000000,11.2647,11.2647,11.1951,11.2512,83119.161727834,0
+VBF.US,D,20131022,000000,11.2406,11.3432,11.2406,11.3141,31945.772151902,0
+VBF.US,D,20131023,000000,11.2957,11.3839,11.2957,11.3789,103065.11458753,0
+VBF.US,D,20131024,000000,11.3141,11.4001,11.3141,11.3839,75406.616373961,0
+VBF.US,D,20131025,000000,11.3896,11.411,11.3218,11.4001,94839.915455109,0
+VBF.US,D,20131028,000000,11.3839,11.4235,11.3839,11.4001,38792.18067831,0
+VBF.US,D,20131029,000000,11.4001,11.404,11.3839,11.3963,44916.119464386,0
+VBF.US,D,20131030,000000,11.3963,11.439,11.3963,11.4001,64698.767289784,0
+VBF.US,D,20131031,000000,11.4419,11.4786,11.438,11.4419,46269.070666238,0
+VBF.US,D,20131101,000000,11.4292,11.467,11.4001,11.467,35687.317874366,0
+VBF.US,D,20131104,000000,11.4457,11.5928,11.4235,11.5928,118322.7659563,0
+VBF.US,D,20131105,000000,11.5086,11.6092,11.5086,11.5772,82807.021725574,0
+VBF.US,D,20131106,000000,11.5889,11.6615,11.5687,11.6363,91308.185694431,0
+VBF.US,D,20131107,000000,11.5811,11.613,11.5618,11.5995,64969.564245389,0
+VBF.US,D,20131108,000000,11.5056,11.5193,11.3925,11.4553,63825.395429155,0
+VBF.US,D,20131111,000000,11.4215,11.4282,11.3925,11.4149,34140.054353226,0
+VBF.US,D,20131112,000000,11.403,11.4149,11.3749,11.3925,86296.374863429,0
+VBF.US,D,20131113,000000,11.3925,11.4282,11.2531,11.3859,90371.765687649,0
+VBF.US,D,20131114,000000,11.3627,11.3859,11.3035,11.3749,73082.103575669,0
+VBF.US,D,20131115,000000,11.3557,11.3809,11.3557,11.3693,36242.348275738,0
+VBF.US,D,20131118,000000,11.3693,11.3925,11.3498,11.3498,29318.421536848,0
+VBF.US,D,20131119,000000,11.3498,11.3749,11.347,11.3557,44642.221780283,0
+VBF.US,D,20131120,000000,11.3557,11.3627,11.2909,11.3236,41639.683016815,0
+VBF.US,D,20131121,000000,11.3103,11.3236,11.2762,11.2842,30273.445914626,0
+VBF.US,D,20131122,000000,11.2416,11.2687,11.2232,11.2367,54568.687282642,0
+VBF.US,D,20131125,000000,11.2163,11.2977,11.203,11.2473,90245.669395343,0
+VBF.US,D,20131126,000000,11.203,11.2909,11.203,11.2687,81372.418006574,0
+VBF.US,D,20131127,000000,11.2473,11.2909,11.2473,11.2842,58394.986250753,0
+VBF.US,D,20131129,000000,11.2416,11.3103,11.2309,11.2842,20812.089687159,0
+VBF.US,D,20131202,000000,11.2687,11.3103,11.2531,11.2687,140661.44764129,0
+VBF.US,D,20131203,000000,11.2309,11.2762,11.203,11.2163,72092.971184399,0
+VBF.US,D,20131204,000000,11.1612,11.2087,11.1408,11.1892,107670.72998512,0
+VBF.US,D,20131205,000000,11.1689,11.1961,11.1547,11.1892,51978.545409577,0
+VBF.US,D,20131206,000000,11.1739,11.2367,11.1739,11.2367,56199.670473261,0
+VBF.US,D,20131209,000000,11.2367,11.2531,11.2309,11.2416,52161.488391034,0
+VBF.US,D,20131210,000000,11.2376,11.4011,11.2376,11.347,182613.27066036,0
+VBF.US,D,20131211,000000,11.2782,11.347,11.2376,11.2541,148592.07756627,0
+VBF.US,D,20131212,000000,11.2483,11.2852,11.2309,11.2309,76455.696182884,0
+VBF.US,D,20131213,000000,11.2376,11.2376,11.203,11.203,55392.447487282,0
+VBF.US,D,20131216,000000,11.1961,11.2782,11.1961,11.2309,135826.37833475,0
+VBF.US,D,20131217,000000,11.2087,11.3422,11.203,11.3346,60541.72394842,0
+VBF.US,D,20131218,000000,11.3266,11.3654,11.3054,11.3587,85785.788237216,0
+VBF.US,D,20131219,000000,11.2938,11.3346,11.2541,11.3209,111086.69921516,0
+VBF.US,D,20131220,000000,11.2706,11.372,11.2706,11.3587,77882.031292552,0
+VBF.US,D,20131223,000000,11.3346,11.5367,11.3346,11.5308,84364.621008378,0
+VBF.US,D,20131224,000000,11.5308,11.615,11.4612,11.615,28547.373716693,0
+VBF.US,D,20131226,000000,11.5908,11.6334,11.5241,11.556,68150.911685648,0
+VBF.US,D,20131227,000000,11.5056,11.5125,11.4477,11.4477,41979.729575569,0
+VBF.US,D,20131230,000000,11.4553,11.5193,11.44,11.4979,69432.546132018,0
+VBF.US,D,20131231,000000,11.5501,11.5762,11.4622,11.4622,62326.709987836,0
+VBF.US,D,20140102,000000,11.4698,11.5367,11.4612,11.5125,57387.249488486,0
+VBF.US,D,20140103,000000,11.5444,11.556,11.4843,11.5125,31425.883340191,0
+VBF.US,D,20140106,000000,11.5056,11.5752,11.5056,11.5511,29229.533986535,0
+VBF.US,D,20140107,000000,11.5511,11.6025,11.5444,11.6025,34443.925746156,0
+VBF.US,D,20140108,000000,11.6082,11.8724,11.5967,11.8075,152388.40282556,0
+VBF.US,D,20140109,000000,11.7728,11.9709,11.7728,11.9709,107596.31250115,0
+VBF.US,D,20140110,000000,11.9207,11.9517,11.9053,11.9517,90200.192044021,0
+VBF.US,D,20140113,000000,11.9149,11.9296,11.8298,11.8298,45053.585094522,0
+VBF.US,D,20140114,000000,11.7989,11.8482,11.7486,11.7486,59625.975464965,0
+VBF.US,D,20140115,000000,11.7224,11.7822,11.6682,11.7408,70898.157136012,0
+VBF.US,D,20140116,000000,11.6828,11.7368,11.6586,11.6682,53698.41615051,0
+VBF.US,D,20140117,000000,11.676,11.6933,11.6586,11.6895,45095.961717345,0
+VBF.US,D,20140121,000000,11.676,11.7486,11.676,11.7224,69104.902487261,0
+VBF.US,D,20140122,000000,11.6933,11.7542,11.6895,11.7542,43447.407731894,0
+VBF.US,D,20140123,000000,11.7611,11.8666,11.7368,11.854,31412.446850027,0
+VBF.US,D,20140124,000000,11.7989,11.8607,11.7669,11.7989,64986.101464052,0
+VBF.US,D,20140127,000000,11.7822,11.8742,11.7486,11.7486,51070.03195929,0
+VBF.US,D,20140128,000000,11.7292,11.7542,11.7107,11.7176,35472.33403175,0
+VBF.US,D,20140129,000000,11.7021,11.7224,11.646,11.646,53052.431046493,0
+VBF.US,D,20140130,000000,11.6508,11.7486,11.6508,11.6828,64130.300398251,0
+VBF.US,D,20140131,000000,11.6828,11.7021,11.676,11.676,41666.555997142,0
+VBF.US,D,20140203,000000,11.7292,11.7292,11.676,11.676,90675.637080577,0
+VBF.US,D,20140204,000000,11.6828,11.7368,11.676,11.7021,58794.980227159,0
+VBF.US,D,20140205,000000,11.7107,11.7611,11.7107,11.7224,55587.793382737,0
+VBF.US,D,20140206,000000,11.7176,11.7224,11.7021,11.7224,22839.966125689,0
+VBF.US,D,20140207,000000,11.7107,11.7542,11.7107,11.7368,55965.048683483,0
+VBF.US,D,20140210,000000,11.7176,11.7408,11.7021,11.7292,64986.101464052,0
+VBF.US,D,20140211,000000,11.7107,11.7176,11.6895,11.7107,37086.780003707,0
+VBF.US,D,20140212,000000,11.7329,11.7506,11.6855,11.6963,41360.617451881,0
+VBF.US,D,20140213,000000,11.6963,11.7621,11.6963,11.7571,100604.16973527,0
+VBF.US,D,20140214,000000,11.7571,11.8192,11.7378,11.8133,51228.169112751,0
+VBF.US,D,20140218,000000,11.8502,11.8502,11.7767,11.7911,102471.84186802,0
+VBF.US,D,20140219,000000,11.7911,11.8396,11.7911,11.8396,31730.788309287,0
+VBF.US,D,20140220,000000,11.8396,11.8926,11.8396,11.8859,53161.990120136,0
+VBF.US,D,20140221,000000,11.8762,11.9439,11.8762,11.938,28078.130137135,0
+VBF.US,D,20140224,000000,11.9256,12.0129,11.8966,11.9903,66774.188231969,0
+VBF.US,D,20140225,000000,11.9604,12.0465,11.938,12.039,37880.566499524,0
+VBF.US,D,20140226,000000,12.0175,12.1367,11.9981,12.0939,60314.337191804,0
+VBF.US,D,20140227,000000,12.0465,12.1229,12.0262,12.0823,53074.136145989,0
+VBF.US,D,20140228,000000,12.0465,12.0522,11.9709,12.0465,21984.165059886,0
+VBF.US,D,20140303,000000,11.9903,12.0582,11.9903,12.0059,92393.440669176,0
+VBF.US,D,20140304,000000,11.9903,12.0522,11.9837,12.034,26451.281251181,0
+VBF.US,D,20140305,000000,11.9837,11.9971,11.9709,11.9837,20364.551207097,0
+VBF.US,D,20140306,000000,11.9837,11.9837,11.9709,11.9769,30921.498170975,0
+VBF.US,D,20140307,000000,11.9325,11.9325,11.8762,11.9129,69843.909446254,0
+VBF.US,D,20140310,000000,12.0175,12.0175,11.9139,11.9439,42086.18792071,0
+VBF.US,D,20140311,000000,11.9837,12.0465,11.9139,11.9325,67323.01717634,0
+VBF.US,D,20140312,000000,11.9217,12.0436,11.9217,11.941,97451.762427667,0
+VBF.US,D,20140313,000000,11.9286,12.0089,11.9286,11.9557,91834.275963141,0
+VBF.US,D,20140314,000000,11.9557,12.031,11.9557,11.9789,102893.54094391,0
+VBF.US,D,20140317,000000,11.9789,12.001,11.9739,11.9739,69975.173619392,0
+VBF.US,D,20140318,000000,11.9468,11.9789,11.9468,11.9604,58947.949499791,0
+VBF.US,D,20140319,000000,11.9847,12.0089,11.9072,11.9072,38621.640610851,0
+VBF.US,D,20140320,000000,11.9217,11.9217,11.8521,11.8597,42998.835675666,0
+VBF.US,D,20140321,000000,11.8946,11.9604,11.8742,11.9149,44595.710852795,0
+VBF.US,D,20140324,000000,11.8869,11.9468,11.8869,11.9468,27493.126026939,0
+VBF.US,D,20140325,000000,11.941,11.9739,11.941,11.9468,19869.468223378,0
+VBF.US,D,20140326,000000,11.9468,12.001,11.9468,11.9557,75290.855843322,0
+VBF.US,D,20140327,000000,11.9739,11.9739,11.941,11.9468,36848.023909263,0
+VBF.US,D,20140328,000000,11.9468,11.9604,11.9468,11.9604,23445.641759214,0
+VBF.US,D,20140331,000000,11.9681,11.9681,11.9286,11.9286,53724.255554672,0
+VBF.US,D,20140401,000000,11.9149,11.9739,11.9149,11.9557,39187.006773886,0
+VBF.US,D,20140402,000000,11.9739,12.0436,11.9604,11.9789,103517.82094843,0
+VBF.US,D,20140403,000000,11.9604,12.0436,11.9604,12.001,49363.597708519,0
+VBF.US,D,20140404,000000,12.0145,12.0502,11.9847,12.0145,97790.775410256,0
+VBF.US,D,20140407,000000,12.031,12.0977,12.031,12.0735,66289.441009914,0
+VBF.US,D,20140408,000000,12.0436,12.1461,12.0436,12.1395,100163.86628837,0
+VBF.US,D,20140409,000000,12.1461,12.1618,12.0784,12.1461,73527.5749034,0
+VBF.US,D,20140410,000000,12.1086,12.148,12.093,12.1297,34159.692300389,0
+VBF.US,D,20140411,000000,12.1086,12.1219,12.0823,12.0823,38475.906371384,0
+VBF.US,D,20140414,000000,12.0823,12.1086,12.0823,12.0823,32018.122483553,0
+VBF.US,D,20140415,000000,12.0873,12.1086,12.0823,12.1006,46044.784638124,0
+VBF.US,D,20140416,000000,12.1219,12.183,12.1086,12.178,25938.627472634,0
+VBF.US,D,20140417,000000,12.1636,12.2109,12.1529,12.1636,22510.255328597,0
+VBF.US,D,20140421,000000,12.1568,12.241,12.1357,12.2109,107910.51965574,0
+VBF.US,D,20140422,000000,12.178,12.2537,12.1703,12.2488,39958.054594039,0
+VBF.US,D,20140423,000000,12.2188,12.2999,12.2188,12.2864,31573.68473199,0
+VBF.US,D,20140424,000000,12.2798,12.2864,12.2256,12.2592,38904.840480451,0
+VBF.US,D,20140425,000000,12.241,12.3571,12.241,12.2999,102137.99676625,0
+VBF.US,D,20140428,000000,12.3058,12.3504,12.2923,12.3204,120079.84543925,0
+VBF.US,D,20140429,000000,12.2864,12.3338,12.2671,12.3338,33525.076534202,0
+VBF.US,D,20140430,000000,12.3058,12.3571,12.2864,12.3058,49495.895457823,0
+VBF.US,D,20140501,000000,12.2864,12.3571,12.2864,12.3204,27778.393048873,0
+VBF.US,D,20140502,000000,12.241,12.2999,12.2332,12.2739,47773.957564556,0
+VBF.US,D,20140505,000000,12.2739,12.3281,12.2671,12.3126,23312.310433745,0
+VBF.US,D,20140506,000000,12.3126,12.3126,12.2592,12.2798,50363.065861454,0
+VBF.US,D,20140507,000000,12.2923,12.3338,12.2864,12.2923,64795.92344943,0
+VBF.US,D,20140508,000000,12.3077,12.3243,12.3009,12.3145,49708.812148105,0
+VBF.US,D,20140509,000000,12.3145,12.3357,12.3145,12.3145,30900.826647646,0
+VBF.US,D,20140512,000000,12.3145,12.3532,12.3077,12.3077,63775.783773167,0
+VBF.US,D,20140513,000000,12.3243,12.3407,12.3077,12.3357,26114.335420926,0
+VBF.US,D,20140514,000000,12.3309,12.3782,12.3309,12.3609,64693.599408953,0
+VBF.US,D,20140515,000000,12.3871,12.4346,12.3871,12.4278,86543.399567205,0
+VBF.US,D,20140516,000000,12.4346,12.451,12.4278,12.4346,25847.672769989,0
+VBF.US,D,20140519,000000,12.4557,12.4886,12.3871,12.4008,100025.36708207,0
+VBF.US,D,20140520,000000,12.4131,12.4278,12.3658,12.3782,51179.591032928,0
+VBF.US,D,20140521,000000,12.3938,12.4131,12.3871,12.3871,28963.904911763,0
+VBF.US,D,20140522,000000,12.3532,12.4008,12.3357,12.3407,39513.616842476,0
+VBF.US,D,20140523,000000,12.3407,12.3658,12.3407,12.3474,31007.284992788,0
+VBF.US,D,20140527,000000,12.3474,12.3782,12.3407,12.3474,51486.563154358,0
+VBF.US,D,20140528,000000,12.3474,12.4008,12.3474,12.3938,45724.376026532,0
+VBF.US,D,20140529,000000,12.3782,12.4771,12.3782,12.4625,53670.509594017,0
+VBF.US,D,20140530,000000,12.4557,12.4625,12.4422,12.4557,30453.288167584,0
+VBF.US,D,20140602,000000,12.4346,12.4693,12.4346,12.451,49256.105787212,0
+VBF.US,D,20140603,000000,12.4346,12.4557,12.4278,12.4278,41934.252224246,0
+VBF.US,D,20140604,000000,12.4278,12.4557,12.3938,12.3938,95995.453609174,0
+VBF.US,D,20140605,000000,12.3782,12.4131,12.3782,12.3938,41255.192682905,0
+VBF.US,D,20140606,000000,12.3782,12.5089,12.3782,12.3938,49978.575527543,0
+VBF.US,D,20140609,000000,12.3658,12.451,12.3658,12.4065,45393.631653276,0
+VBF.US,D,20140610,000000,12.419,12.4346,12.4131,12.4346,37804.081863207,0
+VBF.US,D,20140611,000000,12.4373,12.5283,12.4373,12.5207,31604.692016984,0
+VBF.US,D,20140612,000000,12.5207,12.568,12.4655,12.4906,46922.29080342,0
+VBF.US,D,20140613,000000,12.5207,12.5439,12.4906,12.5439,50142.914138005,0
+VBF.US,D,20140616,000000,12.5013,12.5836,12.5013,12.5207,35065.105022178,0
+VBF.US,D,20140617,000000,12.5207,12.568,12.5061,12.5129,55549.55106458,0
+VBF.US,D,20140618,000000,12.5129,12.5439,12.4838,12.5061,59765.508247434,0
+VBF.US,D,20140619,000000,12.5439,12.5439,12.5061,12.5061,29910.660680209,0
+VBF.US,D,20140620,000000,12.5061,12.5061,12.4838,12.4838,25289.541640119,0
+VBF.US,D,20140623,000000,12.5129,12.5283,12.4655,12.4655,60763.942824199,0
+VBF.US,D,20140624,000000,12.4838,12.5061,12.4373,12.4373,49527.93631898,0
+VBF.US,D,20140625,000000,12.4373,12.743,12.4373,12.743,50541.874538244,0
+VBF.US,D,20140626,000000,12.6986,12.6986,12.6116,12.6154,19240.020338026,0
+VBF.US,D,20140627,000000,12.6116,12.6753,12.6116,12.6211,16109.318129919,0
+VBF.US,D,20140630,000000,12.6211,12.7373,12.5903,12.7373,36208.240262243,0
+VBF.US,D,20140701,000000,12.6813,12.743,12.6154,12.6154,34528.678991802,0
+VBF.US,D,20140702,000000,12.5836,12.6349,12.568,12.5903,64160.274107077,0
+VBF.US,D,20140703,000000,12.5612,12.5836,12.5283,12.5758,20726.302865347,0
+VBF.US,D,20140707,000000,12.5207,12.6154,12.5129,12.568,28297.248284419,0
+VBF.US,D,20140708,000000,12.537,12.5979,12.5129,12.5129,26583.579000484,0
+VBF.US,D,20140709,000000,12.5545,12.5758,12.5129,12.5129,41396.792617705,0
+VBF.US,D,20140710,000000,12.507,12.6309,12.507,12.5564,28450.217557049,0
+VBF.US,D,20140711,000000,12.5941,12.6135,12.5564,12.5863,28375.800073067,0
+VBF.US,D,20140714,000000,12.6009,12.6009,12.5787,12.5787,41439.169240528,0
+VBF.US,D,20140715,000000,12.5409,12.5505,12.4993,12.5449,24360.356666501,0
+VBF.US,D,20140716,000000,12.5787,12.6009,12.5323,12.6009,42883.075145027,0
+VBF.US,D,20140717,000000,12.5642,12.5941,12.5564,12.5642,39116.723594569,0
+VBF.US,D,20140718,000000,12.6009,12.6241,12.5505,12.6088,40513.084995411,0
+VBF.US,D,20140721,000000,12.6088,12.6088,12.5505,12.5564,21716.468832784,0
+VBF.US,D,20140722,000000,12.5709,12.6783,12.5323,12.6309,23378.459308397,0
+VBF.US,D,20140723,000000,12.6309,12.6725,12.6135,12.6725,12868.023272006,0
+VBF.US,D,20140724,000000,12.6088,12.6472,12.6009,12.6472,29074.49756157,0
+VBF.US,D,20140725,000000,12.6009,12.6191,12.5505,12.5505,22216.719697333,0
+VBF.US,D,20140728,000000,12.5505,12.6135,12.5505,12.6009,21577.969626481,0
+VBF.US,D,20140729,000000,12.5941,12.6309,12.5642,12.5941,86850.371688632,0
+VBF.US,D,20140730,000000,12.5642,12.5787,12.4801,12.5032,19055.010204235,0
+VBF.US,D,20140731,000000,12.4993,12.4993,12.3387,12.3437,20847.231276817,0
+VBF.US,D,20140801,000000,12.4055,12.4055,12.3387,12.3581,48750.687041828,0
+VBF.US,D,20140804,000000,12.3988,12.3988,12.3437,12.3648,85322.746114657,0
+VBF.US,D,20140805,000000,12.3909,12.3909,12.3204,12.3204,29209.896039374,0
+VBF.US,D,20140806,000000,12.3204,12.3757,12.3204,12.3757,35322.465487619,0
+VBF.US,D,20140807,000000,12.4567,12.4645,12.4017,12.4645,31032.090820781,0
+VBF.US,D,20140808,000000,12.5273,12.5273,12.4287,12.4791,28612.489015177,0
+VBF.US,D,20140811,000000,12.4838,12.6154,12.4441,12.6154,39772.010884083,0
+VBF.US,D,20140812,000000,12.5826,12.5969,12.5273,12.5602,26545.336682326,0
+VBF.US,D,20140813,000000,12.6211,12.6359,12.5429,12.5602,40794.217712678,0
+VBF.US,D,20140814,000000,12.5273,12.6116,12.5273,12.5826,19284.464113181,0
+VBF.US,D,20140815,000000,12.6502,12.7616,12.6434,12.743,35409.285885598,0
+VBF.US,D,20140818,000000,12.7237,12.775,12.6502,12.6813,23468.380434874,0
+VBF.US,D,20140819,000000,12.7382,12.7839,12.6927,12.743,38483.14140455,0
+VBF.US,D,20140820,000000,12.743,12.8109,12.7382,12.775,22954.693080162,0
+VBF.US,D,20140821,000000,12.775,13.0905,12.7055,12.7055,37160.163911525,0
+VBF.US,D,20140822,000000,12.775,12.8312,12.6927,12.7906,34038.763888917,0
+VBF.US,D,20140825,000000,12.7906,12.8109,12.6715,12.6715,43105.294020809,0
+VBF.US,D,20140826,000000,12.6986,12.7973,12.6502,12.775,41081.551886946,0
+VBF.US,D,20140827,000000,12.7382,12.7839,12.7237,12.7316,29863.116176554,0
+VBF.US,D,20140828,000000,12.6986,13.0305,12.6986,12.9444,47001.876168235,0
+VBF.US,D,20140829,000000,12.8737,12.8737,12.7839,12.7973,46725.911331798,0
+VBF.US,D,20140902,000000,12.7616,12.8109,12.743,12.7489,40168.904131991,0
+VBF.US,D,20140903,000000,12.8177,12.8177,12.7237,12.7237,41696.529705968,0
+VBF.US,D,20140904,000000,12.6571,12.775,12.6571,12.7316,65656.892396064,0
+VBF.US,D,20140905,000000,12.6715,12.743,12.6715,12.715,35710.056550027,0
+VBF.US,D,20140908,000000,12.6813,12.7237,12.6359,12.6359,30326.158299113,0
+VBF.US,D,20140909,000000,12.6154,12.6861,12.6116,12.6116,27189.254634009,0
+VBF.US,D,20140910,000000,12.6763,12.715,12.6434,12.6571,45893.882517826,0
+VBF.US,D,20140911,000000,12.659,12.6881,12.6181,12.659,16488.640582998,0
+VBF.US,D,20140912,000000,12.5999,12.6532,12.5699,12.5699,42967.828390673,0
+VBF.US,D,20140915,000000,12.6309,12.6309,12.5139,12.5555,49799.76685075,0
+VBF.US,D,20140916,000000,12.6231,12.6231,12.539,12.5622,27011.479533384,0
+VBF.US,D,20140917,000000,12.5061,12.7519,12.5061,12.6231,53017.289456836,0
+VBF.US,D,20140918,000000,12.6231,12.7277,12.6078,12.6135,51468.99235953,0
+VBF.US,D,20140919,000000,12.6472,12.6783,12.5699,12.5699,26029.582175279,0
+VBF.US,D,20140922,000000,12.6377,12.6377,12.4848,12.4993,19395.05676299,0
+VBF.US,D,20140923,000000,12.5495,12.5932,12.4791,12.5932,27935.496626169,0
+VBF.US,D,20140924,000000,12.6231,12.6472,12.5303,12.5555,20447.237300411,0
+VBF.US,D,20140925,000000,12.5932,12.5932,12.5061,12.5495,32723.021429057,0
+VBF.US,D,20140926,000000,12.6181,12.6231,12.4848,12.5139,34931.773696709,0
+VBF.US,D,20140929,000000,12.5622,12.5999,12.5139,12.539,32655.838978239,0
+VBF.US,D,20140930,000000,12.5061,12.5699,12.4751,12.4848,65184.548088005,0
+VBF.US,D,20141001,000000,12.5449,12.6078,12.5022,12.5303,33726.623886656,0
+VBF.US,D,20141002,000000,12.5854,12.5854,12.4993,12.4993,32001.58526489,0
+VBF.US,D,20141003,000000,12.4664,12.5061,12.452,12.4664,42140.967457532,0
+VBF.US,D,20141006,000000,12.5061,12.5216,12.452,12.4664,37935.346036343,0
+VBF.US,D,20141007,000000,12.452,12.5061,12.4461,12.4791,31985.048046226,0
+VBF.US,D,20141008,000000,12.4461,12.4993,12.4461,12.4848,52443.65468447,0
+VBF.US,D,20141009,000000,12.4586,12.4993,12.4316,12.4383,38889.336837955,0
+VBF.US,D,20141010,000000,12.3677,12.5022,12.3677,12.4036,43572.470448033,0
+VBF.US,D,20141013,000000,12.3677,12.4586,12.3319,12.3968,24946.394352864,0
+VBF.US,D,20141014,000000,12.4045,12.4316,12.3494,12.3561,35371.043567439,0
+VBF.US,D,20141015,000000,12.3677,12.4867,12.3096,12.4867,99492.041780194,0
+VBF.US,D,20141016,000000,12.4751,12.5235,12.4471,12.5032,15975.986804452,0
+VBF.US,D,20141017,000000,12.5235,12.5941,12.4751,12.5158,32428.452221626,0
+VBF.US,D,20141020,000000,12.5505,12.5564,12.4596,12.4596,43390.561042741,0
+VBF.US,D,20141021,000000,12.4596,12.6019,12.4596,12.5941,59793.414803927,0
+VBF.US,D,20141022,000000,12.5409,12.5797,12.4867,12.4867,31975.745860729,0
+VBF.US,D,20141023,000000,12.5323,12.6542,12.5158,12.5409,21919.049761403,0
+VBF.US,D,20141024,000000,12.5642,12.5642,12.4801,12.5032,49593.051617466,0
+VBF.US,D,20141027,000000,12.4993,12.5323,12.4751,12.4751,20394.524915923,0
+VBF.US,D,20141028,000000,12.5158,12.5323,12.4751,12.4801,27956.168149499,0
+VBF.US,D,20141029,000000,12.507,12.5235,12.4674,12.4674,44720.773568932,0
+VBF.US,D,20141030,000000,12.4751,12.5032,12.453,12.4801,12921.76923266,0
+VBF.US,D,20141031,000000,12.4936,12.5797,12.4867,12.4867,27420.775695289,0
+VBF.US,D,20141103,000000,12.5158,12.5873,12.5158,12.5564,28823.338553129,0
+VBF.US,D,20141104,000000,12.5505,12.5797,12.5235,12.5409,47234.43080568,0
+VBF.US,D,20141105,000000,12.5642,12.5719,12.5323,12.5323,25911.754492306,0
+VBF.US,D,20141106,000000,12.4867,12.4936,12.4383,12.4674,29552.00975046,0
+VBF.US,D,20141107,000000,12.4751,12.4993,12.4596,12.4936,34376.743295337,0
+VBF.US,D,20141110,000000,12.507,12.5449,12.4936,12.5158,22396.561950291,0
+VBF.US,D,20141111,000000,12.5158,12.5505,12.5032,12.5235,43834.998794305,0
+VBF.US,D,20141112,000000,12.5728,12.6813,12.5505,12.5651,68529.20056256,0
+VBF.US,D,20141113,000000,12.5797,12.6562,12.5419,12.5505,70559.144153423,0
+VBF.US,D,20141114,000000,12.5505,12.6029,12.5168,12.5245,41648.985202313,0
+VBF.US,D,20141117,000000,12.5564,12.5728,12.4606,12.4751,57052.370810563,0
+VBF.US,D,20141118,000000,12.5032,12.5458,12.4751,12.4751,36251.650461234,0
+VBF.US,D,20141119,000000,12.4801,12.5458,12.4751,12.5458,28562.877359191,0
+VBF.US,D,20141120,000000,12.5419,12.5873,12.5419,12.5505,539152.60430226,0
+VBF.US,D,20141121,000000,12.5873,12.6339,12.5728,12.5728,36376.713177371,0
+VBF.US,D,20141124,000000,12.5873,12.6339,12.5797,12.6098,29848.646110225,0
+VBF.US,D,20141125,000000,12.6135,12.662,12.6098,12.6502,97395.94931468,0
+VBF.US,D,20141126,000000,12.6415,12.6852,12.6415,12.6753,50084.000296519,0
+VBF.US,D,20141128,000000,12.6986,12.7055,12.6562,12.6562,23294.739638916,0
+VBF.US,D,20141201,000000,12.6562,12.7141,12.6415,12.6562,67271.33836802,0
+VBF.US,D,20141202,000000,12.6502,12.6753,12.6339,12.6339,28206.293581774,0
+VBF.US,D,20141203,000000,12.6201,12.6339,12.5873,12.5873,34121.44998223,0
+VBF.US,D,20141204,000000,12.5651,12.6029,12.5651,12.5728,208162.23991825,0
+VBF.US,D,20141205,000000,12.5941,12.5941,12.5651,12.5728,82440.102186493,0
+VBF.US,D,20141208,000000,12.5651,12.5728,12.5245,12.5419,38801.482863811,0
+VBF.US,D,20141209,000000,12.5245,12.5564,12.4751,12.4751,33204.66792261,0
+VBF.US,D,20141210,000000,12.4674,12.5032,12.4674,12.4751,31346.297975376,0
+VBF.US,D,20141211,000000,12.4674,12.5032,12.4674,12.5003,38407.6903444,0
+VBF.US,D,20141212,000000,12.2276,12.3417,12.2071,12.2893,74225.238815737,0
+VBF.US,D,20141215,000000,12.2893,12.3619,12.2276,12.236,68921.959505804,0
+VBF.US,D,20141216,000000,12.2129,12.2701,12.2129,12.2701,27833.172585693,0
+VBF.US,D,20141217,000000,12.2817,12.5245,12.2129,12.4751,70061.994017371,0
+VBF.US,D,20141218,000000,12.389,12.4801,12.2546,12.4801,99061.040518793,0
+VBF.US,D,20141219,000000,12.416,12.4239,12.2963,12.3029,36027.364433121,0
+VBF.US,D,20141222,000000,12.3978,12.3978,12.3175,12.3261,34428.422103658,0
+VBF.US,D,20141223,000000,12.3175,12.4606,12.3029,12.3494,40605.073274223,0
+VBF.US,D,20141224,000000,12.3417,12.4093,12.3417,12.3561,22485.449500604,0
+VBF.US,D,20141226,000000,12.3727,12.4316,12.3727,12.4045,31951.973608901,0
+VBF.US,D,20141229,000000,12.4316,12.5079,12.4045,12.4481,27136.542249521,0
+VBF.US,D,20141230,000000,12.5032,12.5032,12.3096,12.3096,55982.619478312,0
+VBF.US,D,20141231,000000,12.454,12.4606,12.3417,12.4606,60552.059710084,0
+VBF.US,D,20150102,000000,12.4392,12.5168,12.4045,12.5003,49426.645854672,0
+VBF.US,D,20150105,000000,12.5245,12.5245,12.416,12.4239,55843.086695844,0
+VBF.US,D,20150106,000000,12.4481,12.5079,12.4481,12.4674,32390.209903467,0
+VBF.US,D,20150107,000000,12.4751,12.5419,12.4751,12.5245,32121.480100196,0
+VBF.US,D,20150108,000000,12.5245,12.5651,12.5032,12.5331,14773.937722898,0
+VBF.US,D,20150109,000000,12.5419,12.5941,12.5419,12.5941,10932.13511229,0
+VBF.US,D,20150112,000000,12.5728,12.6571,12.5728,12.6571,25849.73992232,0
+VBF.US,D,20150113,000000,12.6571,12.6861,12.6211,12.6502,31407.278969195,0
+VBF.US,D,20150114,000000,12.6271,12.6937,12.6271,12.6425,49781.162479755,0
+VBF.US,D,20150115,000000,12.6629,12.7499,12.6629,12.6813,24789.290775568,0
+VBF.US,D,20150116,000000,12.6996,12.745,12.6502,12.6813,28814.036367632,0
+VBF.US,D,20150120,000000,12.7382,12.7691,12.6571,12.6571,27477.622384442,0
+VBF.US,D,20150121,000000,12.6502,12.7064,12.6502,12.6937,22658.056720397,0
+VBF.US,D,20150122,000000,12.6996,12.7691,12.6996,12.7382,31246.041087233,0
+VBF.US,D,20150123,000000,12.7925,12.842,12.7499,12.842,52378.539385985,0
+VBF.US,D,20150126,000000,12.8485,12.8717,12.7316,12.7316,19662.752990093,0
+VBF.US,D,20150127,000000,12.7691,12.8717,12.7691,12.842,33579.856071024,0
+VBF.US,D,20150128,000000,12.834,12.834,12.7691,12.7925,26122.604030258,0
+VBF.US,D,20150129,000000,12.8139,12.8485,12.7499,12.8485,24245.629712029,0
+VBF.US,D,20150130,000000,12.8717,12.8717,12.7925,12.806,47704.707961405,0
+VBF.US,D,20150202,000000,12.8262,12.8485,12.6996,12.6996,45996.206558301,0
+VBF.US,D,20150203,000000,12.6629,12.7499,12.6629,12.7499,38449.033391058,0
+VBF.US,D,20150204,000000,12.745,12.7925,12.6813,12.6937,44751.780853925,0
+VBF.US,D,20150205,000000,12.6861,12.745,12.6715,12.6996,40337.377047119,0
+VBF.US,D,20150206,000000,12.6937,12.7064,12.6271,12.6271,28937.031931435,0
+VBF.US,D,20150209,000000,12.5728,12.6629,12.5728,12.6571,33381.409447069,0
+VBF.US,D,20150210,000000,12.6107,12.6996,12.6107,12.6996,37876.432194857,0
+VBF.US,D,20150211,000000,12.6359,12.7392,12.628,12.6871,45371.926553781,0
+VBF.US,D,20150212,000000,12.6571,12.745,12.6571,12.745,36113.151254933,0
+VBF.US,D,20150213,000000,12.7074,12.8149,12.7074,12.7509,25907.620187641,0
+VBF.US,D,20150217,000000,12.745,12.7567,12.6725,12.7074,27005.278076387,0
+VBF.US,D,20150218,000000,12.7159,12.7509,12.6813,12.7509,37511.579808108,0
+VBF.US,D,20150219,000000,12.745,12.7567,12.7159,12.745,22680.795396057,0
+VBF.US,D,20150220,000000,12.7509,12.7567,12.6937,12.7567,46427.207819702,0
+VBF.US,D,20150223,000000,12.7567,12.777,12.7326,12.777,27403.204900461,0
+VBF.US,D,20150224,000000,12.7701,12.777,12.6871,12.777,62904.479064869,0
+VBF.US,D,20150225,000000,12.777,12.842,12.7567,12.8272,39039.205382087,0
+VBF.US,D,20150226,000000,12.7934,12.8671,12.7934,12.8495,47421.508091804,0
+VBF.US,D,20150227,000000,12.8495,12.8795,12.7934,12.836,32694.081296396,0
+VBF.US,D,20150302,000000,12.8215,12.8572,12.7867,12.8572,26231.129527733,0
+VBF.US,D,20150303,000000,12.8215,12.8272,12.7392,12.7636,26822.335094928,0
+VBF.US,D,20150304,000000,12.7636,12.7701,12.7257,12.7509,14073.17308206,0
+VBF.US,D,20150305,000000,12.7392,12.777,12.7326,12.7392,22861.671225183,0
+VBF.US,D,20150306,000000,12.6725,12.6996,12.6154,12.6154,24769.652828406,0
+VBF.US,D,20150309,000000,12.628,12.6937,12.628,12.6571,23745.378847477,0
+VBF.US,D,20150310,000000,12.6763,12.6996,12.5883,12.5883,43968.330119774,0
+VBF.US,D,20150311,000000,12.6512,12.6881,12.5893,12.5893,34598.962171119,0
+VBF.US,D,20150312,000000,12.5816,12.6947,12.5816,12.6443,20731.470746179,0
+VBF.US,D,20150313,000000,12.629,12.6359,12.5816,12.6154,34163.826605054,0
+VBF.US,D,20150316,000000,12.6512,12.6647,12.5893,12.6038,24093.694015563,0
+VBF.US,D,20150317,000000,12.6038,12.6038,12.5041,12.5525,30521.504194568,0
+VBF.US,D,20150318,000000,12.5583,12.6947,12.5583,12.6647,20003.833125014,0
+VBF.US,D,20150319,000000,12.6647,12.6813,12.5893,12.596,27894.153579513,0
+VBF.US,D,20150320,000000,12.6038,12.6725,12.6038,12.6154,23217.221426433,0
+VBF.US,D,20150323,000000,12.6512,12.6947,12.6221,12.629,26573.24323882,0
+VBF.US,D,20150324,000000,12.6359,12.7016,12.6116,12.6813,30952.505455968,0
+VBF.US,D,20150325,000000,12.6773,12.8515,12.6581,12.7277,53591.957805369,0
+VBF.US,D,20150326,000000,12.6881,12.7016,12.596,12.6359,22920.585066668,0
+VBF.US,D,20150327,000000,12.6038,12.7179,12.6038,12.7093,19561.462525784,0
+VBF.US,D,20150330,000000,12.745,12.7953,12.6647,12.7277,50524.303743415,0
+VBF.US,D,20150331,000000,12.7093,12.8737,12.6725,12.8089,68505.428310732,0
+VBF.US,D,20150401,000000,12.838,12.8622,12.8089,12.8089,42919.25031085,0
+VBF.US,D,20150402,000000,12.8159,12.8159,12.7016,12.7179,39706.895585599,0
+VBF.US,D,20150406,000000,12.7867,12.802,12.6947,12.7789,23508.689905367,0
+VBF.US,D,20150407,000000,12.8159,12.844,12.7867,12.8089,18999.197091246,0
+VBF.US,D,20150408,000000,12.8622,12.9317,12.8159,12.9317,22051.347510705,0
+VBF.US,D,20150409,000000,12.925,13.0594,12.802,12.8159,19119.091926554,0
+VBF.US,D,20150410,000000,12.838,12.9317,12.7867,12.8089,34617.566542115,0
+VBF.US,D,20150413,000000,12.8282,12.8282,12.7654,12.7789,26178.417143245,0
+VBF.US,D,20150414,000000,12.8282,12.8632,12.7587,12.838,28943.233388435,0
+VBF.US,D,20150415,000000,12.8582,12.8582,12.7867,12.802,28472.956232712,0
+VBF.US,D,20150416,000000,12.838,12.869,12.8089,12.8632,22455.475791777,0
+VBF.US,D,20150417,000000,12.8282,13.0401,12.8282,13.0275,37963.252592837,0
+VBF.US,D,20150420,000000,12.9958,13.0332,12.9317,12.9444,100898.7389427,0
+VBF.US,D,20150421,000000,12.9444,12.9958,12.8903,12.9811,20653.952533696,0
+VBF.US,D,20150422,000000,12.9578,13.015,12.925,12.9811,20138.198026649,0
+VBF.US,D,20150423,000000,12.9444,12.9879,12.897,12.9879,53675.67747485,0
+VBF.US,D,20150424,000000,12.9958,13.0401,12.925,13.0034,24129.869181388,0
+VBF.US,D,20150427,000000,13.015,13.0471,12.8582,12.8824,34332.299520182,0
+VBF.US,D,20150428,000000,12.9183,12.9657,12.8282,12.8582,30550.444327228,0
+VBF.US,D,20150429,000000,12.8582,12.8747,12.8159,12.8747,23859.072225785,0
+VBF.US,D,20150430,000000,12.8747,12.8824,12.838,12.8582,30837.778501494,0
+VBF.US,D,20150501,000000,12.8582,12.9317,12.7721,12.8448,52365.10289582,0
+VBF.US,D,20150504,000000,12.8089,12.8225,12.7654,12.7654,13816.846192786,0
+VBF.US,D,20150505,000000,12.8159,12.8159,12.7336,12.7654,11637.034057792,0
+VBF.US,D,20150506,000000,12.745,12.8225,12.6434,12.7016,34273.385678695,0
+VBF.US,D,20150507,000000,12.6725,12.7093,12.6502,12.6502,12060.800286028,0
+VBF.US,D,20150508,000000,12.7336,12.8448,12.7016,12.7721,24149.50712855,0
+VBF.US,D,20150511,000000,12.7663,12.7721,12.6107,12.7026,22459.610096443,0
+VBF.US,D,20150512,000000,12.6647,12.7102,12.6107,12.6107,26251.80105106,0
+VBF.US,D,20150513,000000,12.6434,12.6773,12.5951,12.6029,18407.991524052,0
+VBF.US,D,20150514,000000,12.6211,12.628,12.5515,12.5574,30282.748100122,0
+VBF.US,D,20150515,000000,12.5661,12.5883,12.4993,12.5574,25414.604356256,0
+VBF.US,D,20150518,000000,12.5515,12.5883,12.5177,12.5883,13058.201286629,0
+VBF.US,D,20150519,000000,12.6211,12.6211,12.5458,12.6107,18693.258545985,0
+VBF.US,D,20150520,000000,12.5951,12.5951,12.4993,12.4993,32169.024603851,0
+VBF.US,D,20150521,000000,12.5331,12.5806,12.5089,12.5458,15218.375474461,0
+VBF.US,D,20150522,000000,12.5574,12.5661,12.4577,12.5177,24631.153622105,0
+VBF.US,D,20150526,000000,12.5089,12.6434,12.4741,12.6434,56288.558023576,0
+VBF.US,D,20150527,000000,12.6434,12.7346,12.6211,12.7346,28257.972390095,0
+VBF.US,D,20150528,000000,12.6773,12.8292,12.5951,12.742,59658.016326124,0
+VBF.US,D,20150529,000000,12.7721,12.7963,12.6725,12.7026,25215.124156135,0
+VBF.US,D,20150601,000000,12.7189,12.7346,12.5883,12.6029,29079.665442404,0
+VBF.US,D,20150602,000000,12.5515,12.6211,12.4926,12.4993,45880.446027663,0
+VBF.US,D,20150603,000000,12.4926,12.5032,12.329,12.3397,30282.748100122,0
+VBF.US,D,20150604,000000,12.3609,12.4858,12.3609,12.4074,29267.776304693,0
+VBF.US,D,20150605,000000,12.3782,12.3782,12.2284,12.2507,25647.158993702,0
+VBF.US,D,20150608,000000,12.237,12.2554,12.2139,12.243,52305.155478169,0
+VBF.US,D,20150609,000000,12.238,12.2564,12.2293,12.238,42328.044743655,0
+VBF.US,D,20150610,000000,12.2507,12.2721,12.2207,12.244,29724.616970252,0
+VBF.US,D,20150611,000000,12.2207,12.3214,12.2207,12.3135,46223.593314915,0
+VBF.US,D,20150612,000000,12.3135,12.3717,12.3135,12.3417,24827.533093727,0
+VBF.US,D,20150615,000000,12.3802,12.3802,12.3417,12.3484,30888.423733649,0
+VBF.US,D,20150616,000000,12.3484,12.3619,12.3135,12.3541,20926.816641633,0
+VBF.US,D,20150617,000000,12.3484,12.3484,12.2149,12.2788,31175.757907916,0
+VBF.US,D,20150618,000000,12.2788,12.3214,12.2721,12.2999,20782.115978333,0
+VBF.US,D,20150619,000000,12.2721,12.3484,12.2721,12.3058,20062.7469665,0
+VBF.US,D,20150622,000000,12.3135,12.3135,12.2149,12.3058,26552.57171549,0
+VBF.US,D,20150623,000000,12.2923,12.453,12.2721,12.453,26364.460853202,0
+VBF.US,D,20150624,000000,12.422,12.4751,12.389,12.4026,16019.39700344,0
+VBF.US,D,20150625,000000,12.3802,12.4026,12.238,12.2999,47626.156172756,0
+VBF.US,D,20150626,000000,12.2149,12.2923,12.1337,12.1529,17318.602244638,0
+VBF.US,D,20150629,000000,12.1529,12.1646,11.9799,12.0522,29012.482991586,0
+VBF.US,D,20150630,000000,12.0697,12.0902,12.0165,12.0456,42011.770436729,0
+VBF.US,D,20150701,000000,12.0456,12.1337,12.0242,12.038,44883.045027062,0
+VBF.US,D,20150702,000000,12.0582,12.148,12.0582,12.0833,32473.929572947,0
+VBF.US,D,20150706,000000,12.0582,12.1337,12.0582,12.1337,28862.614447455,0
+VBF.US,D,20150707,000000,12.1588,12.18,12.1403,12.1588,19484.977889466,0
+VBF.US,D,20150708,000000,12.148,12.2507,12.148,12.2507,50656.601492719,0
+VBF.US,D,20150709,000000,12.2574,12.2854,12.148,12.2207,81357.947940243,0
+VBF.US,D,20150710,000000,12.239,12.245,12.2014,12.2081,13084.04069079,0
+VBF.US,D,20150713,000000,12.245,12.2574,12.1868,12.1868,23284.403877251,0
+VBF.US,D,20150714,000000,12.1732,12.2014,12.1588,12.1588,28410.941662726,0
+VBF.US,D,20150715,000000,12.148,12.2014,12.148,12.1656,41447.43784986,0
+VBF.US,D,20150716,000000,12.148,12.273,12.148,12.273,46717.642722467,0
+VBF.US,D,20150717,000000,12.2854,12.3309,12.2574,12.3223,31482.730029343,0
+VBF.US,D,20150720,000000,12.2854,12.2854,12.1947,12.1947,18405.92437172,0
+VBF.US,D,20150721,000000,12.245,12.245,12.1947,12.2149,26021.313565947,0
+VBF.US,D,20150722,000000,12.239,12.273,12.2293,12.2293,40532.722942572,0
+VBF.US,D,20150723,000000,12.2149,12.3309,12.2149,12.2574,17107.752706687,0
+VBF.US,D,20150724,000000,12.2517,12.2788,12.2149,12.245,18252.955099089,0
+VBF.US,D,20150727,000000,12.2149,12.239,12.1947,12.2081,7913.0591301595,0
+VBF.US,D,20150728,000000,12.245,12.2788,12.1868,12.2014,51026.621760298,0
+VBF.US,D,20150729,000000,12.1267,12.2517,12.119,12.2517,24290.073487184,0
+VBF.US,D,20150730,000000,12.239,12.273,12.2014,12.245,9340.4278159942,0
+VBF.US,D,20150731,000000,12.2788,12.3309,12.2517,12.2517,16669.516412123,0
+VBF.US,D,20150803,000000,12.273,12.3494,12.239,12.3494,17288.628535812,0
+VBF.US,D,20150804,000000,12.3494,12.4616,12.3494,12.3727,15089.178453657,0
+VBF.US,D,20150805,000000,12.3135,12.3619,12.3135,12.3135,17969.755229488,0
+VBF.US,D,20150806,000000,12.2788,12.2923,12.1267,12.148,22713.869833384,0
+VBF.US,D,20150807,000000,12.2081,12.2081,12.0833,12.0967,17397.154033287,0
+VBF.US,D,20150810,000000,12.0697,12.1403,12.0621,12.119,34786.039457243,0
+VBF.US,D,20150811,000000,12.1337,12.1666,12.1337,12.1598,32886.326463351,0
+VBF.US,D,20150812,000000,12.1732,12.241,12.1732,12.1956,33786.571304309,0
+VBF.US,D,20150813,000000,12.181,12.241,12.181,12.181,31785.567846106,0
+VBF.US,D,20150814,000000,12.1598,12.181,12.1539,12.1539,7876.8839643345,0
+VBF.US,D,20150817,000000,12.2023,12.2023,12.1539,12.1539,15745.499319339,0
+VBF.US,D,20150818,000000,12.1598,12.2023,12.1539,12.1956,30498.765518907,0
+VBF.US,D,20150819,000000,12.2023,12.2159,12.1877,12.2099,22189.846717006,0
+VBF.US,D,20150820,000000,12.2099,12.2671,12.1877,12.2469,46092.329141779,0
+VBF.US,D,20150821,000000,12.2226,12.2671,12.2226,12.2582,25481.786807074,0
+VBF.US,D,20150824,000000,12.0707,12.2874,11.526,11.8047,222636.44055289,0
+VBF.US,D,20150825,000000,11.826,11.8869,11.8182,11.8792,30631.063268207,0
+VBF.US,D,20150826,000000,11.8792,12.0165,11.8637,11.8637,38798.382135309,0
+VBF.US,D,20150827,000000,11.8637,11.943,11.8637,11.9169,23477.682620373,0
+VBF.US,D,20150828,000000,11.9169,11.9517,11.9014,11.9236,69713.678849285,0
+VBF.US,D,20150831,000000,11.943,11.9596,11.938,11.943,36509.010926674,0
+VBF.US,D,20150901,000000,11.9169,12.0242,11.8869,12.0242,35216.007142476,0
+VBF.US,D,20150902,000000,12.0165,12.0833,12.0165,12.0833,28346.859940407,0
+VBF.US,D,20150903,000000,12.0833,12.1666,12.0833,12.149,55404.850401281,0
+VBF.US,D,20150904,000000,12.12,12.2582,12.12,12.241,27057.990460872,0
+VBF.US,D,20150908,000000,12.2099,12.2527,12.1956,12.2159,26193.920785741,0
+VBF.US,D,20150909,000000,12.1666,12.417,12.1666,12.3909,80881.469327521,0
+VBF.US,D,20150910,000000,12.3077,12.4722,12.3077,12.4722,58171.733798803,0
+VBF.US,D,20150911,000000,12.3851,12.451,12.2933,12.418,45201.386486319,0
+VBF.US,D,20150914,000000,12.3581,12.4055,12.3581,12.3648,13405.482878549,0
+VBF.US,D,20150915,000000,12.2933,12.3687,12.2933,12.3437,19679.290208755,0
+VBF.US,D,20150916,000000,12.2808,12.3155,12.2808,12.3155,23665.793482662,0
+VBF.US,D,20150917,000000,12.241,12.3918,12.241,12.3851,36919.340664745,0
+VBF.US,D,20150918,000000,12.3504,12.4848,12.3504,12.4645,22239.458372995,0
+VBF.US,D,20150921,000000,12.3998,12.5525,12.3998,12.534,23815.662026793,0
+VBF.US,D,20150922,000000,12.4993,12.5593,12.418,12.4567,34648.573827108,0
+VBF.US,D,20150923,000000,12.4441,12.5187,12.4268,12.4268,43201.416604287,0
+VBF.US,D,20150924,000000,12.4645,12.6299,12.4645,12.6231,28979.40855426,0
+VBF.US,D,20150925,000000,12.6231,12.6231,12.5255,12.6231,23382.593613061,0
+VBF.US,D,20150928,000000,12.6116,12.6116,12.5032,12.5826,33142.653352625,0
+VBF.US,D,20150929,000000,12.5187,12.5969,12.4268,12.4567,34080.106935573,0
+VBF.US,D,20150930,000000,12.3918,12.4916,12.3648,12.3648,46339.353845555,0
+VBF.US,D,20151001,000000,12.4122,12.5187,12.3687,12.4993,17821.953837687,0
+VBF.US,D,20151002,000000,12.5099,12.5826,12.5032,12.5032,9840.6786805445,0
+VBF.US,D,20151005,000000,12.5032,12.5187,12.418,12.451,21375.388697862,0
+VBF.US,D,20151006,000000,12.3687,12.418,12.3581,12.3687,23665.793482662,0
+VBF.US,D,20151007,000000,12.3998,12.4055,12.2749,12.3009,108931.69290816,0
+VBF.US,D,20151008,000000,12.3387,12.3918,12.3009,12.3765,26380.998071865,0
+VBF.US,D,20151009,000000,12.3851,12.4122,12.3504,12.4122,19679.290208755,0
+VBF.US,D,20151012,000000,12.4346,12.5593,12.418,12.5032,16411.122370517,0
+VBF.US,D,20151013,000000,12.5041,12.6377,12.4993,12.6181,24853.372497886,0
+VBF.US,D,20151014,000000,12.6309,12.6686,12.5478,12.5478,24284.905606352,0
+VBF.US,D,20151015,000000,12.5041,12.5429,12.4732,12.5264,17324.803701636,0
+VBF.US,D,20151016,000000,12.5602,12.6125,12.535,12.5758,34221.706870374,0
+VBF.US,D,20151019,000000,12.5836,12.6472,12.5535,12.6472,14292.291229343,0
+VBF.US,D,20151020,000000,12.5758,12.6745,12.5758,12.6686,27563.409206257,0
+VBF.US,D,20151021,000000,12.6745,12.6813,12.6309,12.6813,30247.606510466,0
+VBF.US,D,20151022,000000,12.66,12.7509,12.66,12.745,21160.404855245,0
+VBF.US,D,20151023,000000,12.7267,12.8582,12.7267,12.7953,20029.672529175,0
+VBF.US,D,20151026,000000,12.802,12.8159,12.7074,12.802,53966.112377614,0
+VBF.US,D,20151027,000000,12.8225,12.9066,12.7644,12.8534,19457.071332976,0
+VBF.US,D,20151028,000000,12.7789,12.8988,12.7789,12.8582,50133.611952507,0
+VBF.US,D,20151029,000000,12.7867,12.8853,12.7867,12.8534,29400.074053995,0
+VBF.US,D,20151030,000000,12.8582,12.8582,12.7867,12.838,41323.408709889,0
+VBF.US,D,20151102,000000,12.8717,12.8776,12.802,12.838,23516.958514697,0
+VBF.US,D,20151103,000000,12.8582,12.8582,12.8089,12.8225,38345.675774416,0
+VBF.US,D,20151104,000000,12.7789,12.8225,12.7577,12.8159,31661.538706137,0
+VBF.US,D,20151105,000000,12.8159,12.8159,12.745,12.745,26133.973368088,0
+VBF.US,D,20151106,000000,12.6745,12.7577,12.6745,12.7169,34932.807272877,0
+VBF.US,D,20151109,000000,12.7267,12.745,12.6745,12.6996,31815.541554933,0
+VBF.US,D,20151110,000000,12.6813,12.7644,12.6813,12.7577,39054.709024583,0
+VBF.US,D,20151111,000000,12.7721,12.7721,12.7169,12.7336,27836.273314191,0
+VBF.US,D,20151112,000000,12.7382,12.7382,12.6793,12.6852,24618.750708106,0
+VBF.US,D,20151113,000000,12.6927,12.7567,12.6725,12.7237,24198.085208371,0
+VBF.US,D,20151116,000000,12.7567,12.777,12.6852,12.777,33250.145273933,0
+VBF.US,D,20151117,000000,12.7701,12.8001,12.7316,12.8001,50362.032285287,0
+VBF.US,D,20151118,000000,12.807,12.807,12.7237,12.777,28010.94768632,0
+VBF.US,D,20151119,000000,12.745,12.777,12.7316,12.7316,23913.851762605,0
+VBF.US,D,20151120,000000,12.7499,12.807,12.5883,12.5883,47826.669949043,0
+VBF.US,D,20151123,000000,12.5728,12.629,12.507,12.5883,33811.377132304,0
+VBF.US,D,20151124,000000,12.6443,12.6443,12.4771,12.5235,31665.673010802,0
+VBF.US,D,20151125,000000,12.5574,12.8215,12.507,12.8215,50082.96672035,0
+VBF.US,D,20151127,000000,12.7934,12.7934,12.7316,12.7934,9766.2611965618,0
+VBF.US,D,20151130,000000,12.7626,12.87,12.7382,12.807,52913.931840193,0
+VBF.US,D,20151201,000000,12.8001,12.9998,12.8001,12.9707,34581.391376291,0
+VBF.US,D,20151202,000000,12.9288,12.9839,12.9288,12.9607,28394.404444062,0
+VBF.US,D,20151203,000000,12.8757,12.9425,12.8524,12.9213,61678.657731489,0
+VBF.US,D,20151204,000000,12.9134,12.9134,12.807,12.8641,32825.345469532,0
+VBF.US,D,20151207,000000,12.8641,12.87,12.807,12.8272,21795.02062143,0
+VBF.US,D,20151208,000000,12.8272,12.8978,12.7934,12.8843,32003.652417224,0
+VBF.US,D,20151209,000000,12.7867,12.8215,12.7499,12.8001,13724.857913974,0
+VBF.US,D,20151210,000000,12.8149,12.8922,12.7316,12.7316,20233.287033961,0
+VBF.US,D,20151211,000000,12.7382,12.777,12.659,12.6793,30277.580219292,0
+VBF.US,D,20151214,000000,12.7055,12.7055,12.6443,12.6512,12600.327044903,0
+VBF.US,D,20151215,000000,12.6512,12.6512,12.5323,12.596,43154.905676797,0
+VBF.US,D,20151216,000000,12.5574,12.6038,12.5574,12.5883,30562.847241225,0
+VBF.US,D,20151217,000000,12.6116,12.6154,12.4906,12.6116,47684.036438076,0
+VBF.US,D,20151218,000000,12.6443,12.6656,12.6154,12.6656,18677.754903489,0
+VBF.US,D,20151221,000000,12.7141,12.7141,12.6154,12.6656,37915.708089181,0
+VBF.US,D,20151222,000000,12.6927,12.7055,12.6443,12.6793,41453.639306859,0
+VBF.US,D,20151223,000000,12.7237,12.7237,12.6512,12.6793,57156.762003373,0
+VBF.US,D,20151224,000000,12.7055,12.7055,12.6512,12.659,14103.146790887,0
+VBF.US,D,20151228,000000,12.6927,12.6927,12.6221,12.6359,17800.248738193,0
+VBF.US,D,20151229,000000,12.6656,12.6656,12.5235,12.5409,22549.531222923,0
+VBF.US,D,20151230,000000,12.5661,12.5661,12.3677,12.3978,44211.220518884,0
+VBF.US,D,20151231,000000,12.4828,12.4964,12.417,12.417,43383.326009577,0
+VBF.US,D,20160104,000000,12.4906,12.507,12.417,12.4771,32372.639108639,0
+VBF.US,D,20160105,000000,12.4412,12.5409,12.4412,12.5235,30588.686645386,0
+VBF.US,D,20160106,000000,12.4412,12.5574,12.417,12.5235,47333.654117657,0
+VBF.US,D,20160107,000000,12.596,12.596,12.4886,12.4906,38582.364716526,0
+VBF.US,D,20160108,000000,12.596,12.596,12.4316,12.4548,33580.88964719,0
+VBF.US,D,20160111,000000,12.5158,12.5158,12.4083,12.4093,18051.407746635,0
+VBF.US,D,20160112,000000,12.4693,12.5013,12.3417,12.4249,48367.230284084,0
+VBF.US,D,20160113,000000,12.4956,12.5574,12.4402,12.5439,31178.858636415,0
+VBF.US,D,20160114,000000,12.5458,12.7636,12.4896,12.6986,62457.974160972,0
+VBF.US,D,20160115,000000,12.6725,12.7316,12.5661,12.7316,71772.562572807,0
+VBF.US,D,20160119,000000,12.7567,12.7567,12.5458,12.6359,13106.779366452,0
+VBF.US,D,20160120,000000,12.5458,12.7392,12.4956,12.5158,38957.552864939,0
+VBF.US,D,20160121,000000,12.5806,12.596,12.4956,12.5458,33804.142099138,0
+VBF.US,D,20160122,000000,12.4956,12.5574,12.4858,12.4896,22246.693406158,0
+VBF.US,D,20160125,000000,12.5158,12.5806,12.4402,12.5158,30474.993267078,0
+VBF.US,D,20160126,000000,12.4956,12.6725,12.4956,12.6512,36661.980199306,0
+VBF.US,D,20160127,000000,12.6656,12.6656,12.5458,12.5458,15019.928850506,0
+VBF.US,D,20160128,000000,12.5806,12.6443,12.5806,12.629,20486.513194735,0
+VBF.US,D,20160129,000000,12.6725,12.6725,12.629,12.6656,42072.751430548,0
+VBF.US,D,20160201,000000,12.6116,12.6986,12.6116,12.6793,27109.669269195,0
+VBF.US,D,20160202,000000,12.6116,12.6656,12.5323,12.5661,39060.91048158,0
+VBF.US,D,20160203,000000,12.5728,12.6512,12.5574,12.596,33560.218123861,0
+VBF.US,D,20160204,000000,12.5806,12.6443,12.5661,12.6319,36842.856028432,0
+VBF.US,D,20160205,000000,12.6359,12.6443,12.5323,12.6443,42324.944015156,0
+VBF.US,D,20160208,000000,12.5458,12.659,12.5458,12.659,46734.17994113,0
+VBF.US,D,20160209,000000,12.6725,12.6725,12.5235,12.5806,45441.176156932,0
+VBF.US,D,20160210,000000,12.6154,12.628,12.4751,12.5148,58579.996384541,0
+VBF.US,D,20160211,000000,12.5148,12.7247,12.5148,12.6211,75391.112731465,0
+VBF.US,D,20160212,000000,12.6434,12.6725,12.4674,12.6656,34848.054027228,0
+VBF.US,D,20160216,000000,12.6793,12.6793,12.5651,12.6029,28703.443717824,0
+VBF.US,D,20160217,000000,12.6107,12.6107,12.535,12.6107,33128.183286294,0
+VBF.US,D,20160218,000000,12.5951,12.5951,12.5728,12.5728,29667.7702811,0
+VBF.US,D,20160219,000000,12.5797,12.6107,12.5293,12.5651,56075.64133329,0
+VBF.US,D,20160222,000000,12.5505,12.6154,12.5226,12.5728,27936.530202334,0
+VBF.US,D,20160223,000000,12.6359,12.6502,12.5989,12.6211,21023.972801277,0
+VBF.US,D,20160224,000000,12.6725,12.6927,12.6581,12.6927,24885.413359045,0
+VBF.US,D,20160225,000000,12.6581,12.6927,12.5951,12.6359,38968.92220277,0
+VBF.US,D,20160226,000000,12.6107,12.6502,12.6029,12.6029,34214.47183721,0
+VBF.US,D,20160229,000000,12.628,12.6793,12.5951,12.6725,56484.937495196,0
+VBF.US,D,20160301,000000,12.7247,12.7509,12.715,12.745,32165.923875353,0
+VBF.US,D,20160302,000000,12.745,12.745,12.6725,12.7316,27152.045892019,0
+VBF.US,D,20160303,000000,12.745,12.7567,12.7392,12.7509,32281.684405991,0
+VBF.US,D,20160304,000000,12.745,12.7636,12.7055,12.7567,25627.521046539,0
+VBF.US,D,20160307,000000,12.7867,12.7867,12.7169,12.745,56239.979943752,0
+VBF.US,D,20160308,000000,12.7867,12.7943,12.7567,12.7636,17118.088468352,0
+VBF.US,D,20160309,000000,12.7867,12.7867,12.7636,12.7636,32832.580502696,0
+VBF.US,D,20160310,000000,12.8149,12.844,12.7867,12.844,24083.358253899,0
+VBF.US,D,20160311,000000,12.844,12.844,12.7316,12.7499,78860.827922158,0
+VBF.US,D,20160314,000000,12.7316,12.7867,12.715,12.7237,35734.862378021,0
+VBF.US,D,20160315,000000,12.7141,12.844,12.7141,12.8215,27828.004704861,0
+VBF.US,D,20160316,000000,12.8149,12.8661,12.7973,12.8582,19328.907888337,0
+VBF.US,D,20160317,000000,12.8717,12.9727,12.844,12.9502,74058.833052941,0
+VBF.US,D,20160318,000000,12.9791,13.0015,12.9502,13.0015,33335.932095747,0
+VBF.US,D,20160321,000000,13.0421,13.0633,13.015,13.0461,43584.873362028,0
+VBF.US,D,20160322,000000,13.049,13.049,12.9898,13.049,20820.358296491,0
+VBF.US,D,20160323,000000,13.049,13.0633,13.017,13.0566,44750.747277758,0
+VBF.US,D,20160324,000000,13.049,13.1059,13.0352,13.0875,37750.335902554,0
+VBF.US,D,20160328,000000,13.0566,13.1059,13.0566,13.0865,31809.340097935,0
+VBF.US,D,20160329,000000,13.0934,13.0934,13.049,13.0865,22442.039301615,0
+VBF.US,D,20160330,000000,13.1223,13.1485,12.8942,12.9938,85133.601676199,0
+VBF.US,D,20160331,000000,13.0209,13.1958,13.0015,13.1958,201882.23113105,0
+VBF.US,D,20160401,000000,13.1717,13.1958,13.1563,13.1882,38703.293127997,0
+VBF.US,D,20160404,000000,13.1806,13.1882,13.1485,13.1717,29528.237498632,0
+VBF.US,D,20160405,000000,13.1958,13.1958,13.1649,13.1958,35255.2830368,0
+VBF.US,D,20160406,000000,13.2133,13.2432,13.1958,13.221,32499.768977107,0
+VBF.US,D,20160407,000000,13.1882,13.2113,13.0865,13.0934,29379.402530669,0
+VBF.US,D,20160408,000000,13.1156,13.1806,13.077,13.1059,28181.487753779,0
+VBF.US,D,20160411,000000,13.1302,13.221,13.1302,13.1427,39391.654854836,0
+VBF.US,D,20160412,000000,13.1146,13.1796,13.0855,13.0972,34925.572239711,0
+VBF.US,D,20160413,000000,13.077,13.1776,13.077,13.1389,35740.030258854,0
+VBF.US,D,20160414,000000,13.1796,13.1824,13.0924,13.0972,39739.970022922,0
+VBF.US,D,20160415,000000,13.0855,13.2068,13.0855,13.1302,37147.760997527,0
+VBF.US,D,20160418,000000,13.1049,13.1776,13.1049,13.1639,20435.86796258,0
+VBF.US,D,20160419,000000,13.1427,13.2104,13.1146,13.1302,15716.559186678,0
+VBF.US,D,20160420,000000,13.2104,13.2511,13.1948,13.2048,29548.909021959,0
+VBF.US,D,20160421,000000,13.2366,13.3159,13.2309,13.2791,30234.170020301,0
+VBF.US,D,20160422,000000,13.3372,13.3372,13.3005,13.3013,29012.482991586,0
+VBF.US,D,20160425,000000,13.2946,13.3013,13.2133,13.3013,18945.451130594,0
+VBF.US,D,20160426,000000,13.3372,13.3372,13.2299,13.2732,41306.871491226,0
+VBF.US,D,20160427,000000,13.2656,13.2869,13.2511,13.2869,27563.409206257,0
+VBF.US,D,20160428,000000,13.3372,13.3808,13.2791,13.2869,64577.838878313,0
+VBF.US,D,20160429,000000,13.2791,13.3876,13.2791,13.3808,78731.630901355,0
+VBF.US,D,20160502,000000,13.406,13.406,13.3596,13.3596,30961.807641465,0
+VBF.US,D,20160503,000000,13.3739,13.3876,13.3527,13.3596,24248.730440527,0
+VBF.US,D,20160504,000000,13.3942,13.4349,13.3596,13.399,49452.485258831,0
+VBF.US,D,20160505,000000,13.4184,13.4465,13.3739,13.4349,33846.518721961,0
+VBF.US,D,20160506,000000,13.4184,13.4862,13.4165,13.4862,95543.780824445,0
+VBF.US,D,20160509,000000,13.4911,13.4911,13.3876,13.4911,28837.808619459,0
+VBF.US,D,20160510,000000,13.4911,13.4911,13.4562,13.4911,49203.393402724,0
+VBF.US,D,20160511,000000,13.522,13.5686,13.5065,13.5481,55248.780400151,0
+VBF.US,D,20160512,000000,13.5481,13.5481,13.5123,13.5123,35561.221582061,0
+VBF.US,D,20160513,000000,13.4978,13.5686,13.4978,13.5103,37051.638414049,0
+VBF.US,D,20160516,000000,13.4911,13.5065,13.4629,13.4978,32987.616927661,0
+VBF.US,D,20160517,000000,13.4978,13.4978,13.4455,13.4911,62734.972573575,0
+VBF.US,D,20160518,000000,13.4911,13.4911,13.4398,13.4765,71681.607870162,0
+VBF.US,D,20160519,000000,13.4553,13.4765,13.3866,13.399,38995.795183096,0
+VBF.US,D,20160520,000000,13.399,13.4184,13.3449,13.3652,25302.978130282,0
+VBF.US,D,20160523,000000,13.3507,13.3652,13.3353,13.3652,28826.439281629,0
+VBF.US,D,20160524,000000,13.3652,13.3719,13.3449,13.3652,69789.129909436,0
+VBF.US,D,20160525,000000,13.3866,13.3866,13.3449,13.3586,40757.008970688,0
+VBF.US,D,20160526,000000,13.2996,13.3652,13.2996,13.3353,20002.799548847,0
+VBF.US,D,20160527,000000,13.3789,13.3789,13.3468,13.3719,33081.672358806,0
+VBF.US,D,20160531,000000,13.3719,13.3932,13.3227,13.3719,33895.096801784,0
+VBF.US,D,20160601,000000,13.2646,13.4398,13.2646,13.3866,80444.266609123,0
+VBF.US,D,20160602,000000,13.3719,13.4398,13.3719,13.4213,30151.483926987,0
+VBF.US,D,20160603,000000,13.4184,13.5404,13.4184,13.5404,56373.311269223,0
+VBF.US,D,20160606,000000,13.5316,13.5779,13.5316,13.5779,52720.653097072,0
+VBF.US,D,20160607,000000,13.5779,13.614,13.5779,13.5849,59919.511096231,0
+VBF.US,D,20160608,000000,13.5779,13.5928,13.5557,13.5928,31889.959038918,0
+VBF.US,D,20160609,000000,13.6643,13.6643,13.6254,13.6643,27596.483643581,0
+VBF.US,D,20160610,000000,13.6749,13.6749,13.6613,13.6701,19539.757426289,0
+VBF.US,D,20160613,000000,13.6515,13.6701,13.613,13.6478,15400.28487975,0
+VBF.US,D,20160614,000000,13.6478,13.6583,13.6274,13.6515,26700.373107291,0
+VBF.US,D,20160615,000000,13.6515,13.6515,13.6341,13.6515,35101.280188003,0
+VBF.US,D,20160616,000000,13.6198,13.6254,13.4687,13.5918,65083.257623696,0
+VBF.US,D,20160617,000000,13.6002,13.6002,13.5686,13.5839,35272.85383163,0
+VBF.US,D,20160620,000000,13.5839,13.5839,13.5617,13.577,23664.759906496,0
+VBF.US,D,20160621,000000,13.5394,13.5471,13.5306,13.5462,30907.028104644,0
+VBF.US,D,20160622,000000,13.5471,13.5471,13.5123,13.5123,18110.321588121,0
+VBF.US,D,20160623,000000,13.521,13.5394,13.4968,13.5055,59128.825328916,0
+VBF.US,D,20160624,000000,13.4108,13.5123,13.4108,13.5123,41885.674144426,0
+VBF.US,D,20160627,000000,13.4901,13.5055,13.4756,13.5055,67448.079892479,0
+VBF.US,D,20160628,000000,13.5055,13.5055,13.4388,13.4968,249537.32743645,0
+VBF.US,D,20160629,000000,13.5306,13.6341,13.5123,13.6341,51264.344278577,0
+VBF.US,D,20160630,000000,13.6478,13.6701,13.605,13.6583,96683.815336013,0
+VBF.US,D,20160701,000000,13.7125,13.7125,13.6254,13.6701,42351.816995482,0
+VBF.US,D,20160705,000000,13.6845,13.6845,13.6198,13.6371,45071.15588935,0
+VBF.US,D,20160706,000000,13.6515,13.7737,13.6515,13.7598,26909.155492908,0
+VBF.US,D,20160707,000000,13.79,13.8791,13.7367,13.8578,42200.914875184,0
+VBF.US,D,20160708,000000,13.8993,13.9565,13.8634,13.9476,106410.80063824,0
+VBF.US,D,20160711,000000,13.9669,13.9669,13.8905,13.9556,49568.245789472,0
+VBF.US,D,20160712,000000,13.9669,13.9669,13.884,13.9467,24941.226472033,0
+VBF.US,D,20160713,000000,13.9989,13.9989,13.9264,13.9902,33027.926398152,0
+VBF.US,D,20160714,000000,14.0068,14.0068,13.9119,13.9669,41489.814472682,0
+VBF.US,D,20160715,000000,13.9669,13.9669,13.9119,13.9669,37655.246895242,0
+VBF.US,D,20160718,000000,13.9669,13.9669,13.9333,13.9604,42123.396662703,0
+VBF.US,D,20160719,000000,13.9604,13.9669,13.9408,13.9604,28767.525440143,0
+VBF.US,D,20160720,000000,13.9835,13.9979,13.9604,13.9612,27311.216621648,0
+VBF.US,D,20160721,000000,13.9604,13.9604,13.9408,13.9604,41434.001359696,0
+VBF.US,D,20160722,000000,13.9748,14.0144,13.9631,14.0144,37116.753712533,0
+VBF.US,D,20160725,000000,14.0619,14.0782,14.027,14.0619,47883.516638197,0
+VBF.US,D,20160726,000000,14.0716,14.0716,14.0425,14.0512,33632.56845551,0
+VBF.US,D,20160727,000000,14.1208,14.1208,14.0493,14.0782,59695.225068114,0
+VBF.US,D,20160728,000000,14.0358,14.0801,14.0358,14.0619,25877.646478814,0
+VBF.US,D,20160729,000000,14.0782,14.0976,14.055,14.0976,30709.615056858,0
+VBF.US,D,20160801,000000,14.0976,14.1026,14.0811,14.0976,31319.424995049,0
+VBF.US,D,20160802,000000,14.0976,14.0976,14.0716,14.0976,40674.322877374,0
+VBF.US,D,20160803,000000,14.0909,14.0976,13.9835,14.055,81794.117082475,0
+VBF.US,D,20160804,000000,14.0716,14.1799,14.0425,14.1062,61635.247532497,0
+VBF.US,D,20160805,000000,14.1062,14.1345,14.0716,14.0831,29239.869748199,0
+VBF.US,D,20160808,000000,14.1062,14.1062,14.0406,14.0976,36976.1873539,0
+VBF.US,D,20160809,000000,14.1142,14.1142,14.0619,14.1062,48838.541015975,0
+VBF.US,D,20160810,000000,14.1208,14.1208,14.0967,14.1208,27596.483643581,0
+VBF.US,D,20160811,000000,14.09,14.1335,14.0801,14.1267,43446.374155727,0
+VBF.US,D,20160812,000000,14.1267,14.1789,14.1208,14.1557,57941.246313689,0
+VBF.US,D,20160815,000000,14.1645,14.2128,14.1423,14.1789,39096.052071241,0
+VBF.US,D,20160816,000000,14.1789,14.1789,14.1208,14.1423,29431.081338988,0
+VBF.US,D,20160817,000000,14.1208,14.1208,14.0772,14.0772,38585.465445026,0
+VBF.US,D,20160818,000000,14.0706,14.1208,14.0706,14.0831,75238.143458835,0
+VBF.US,D,20160819,000000,14.09,14.1132,14.0619,14.1052,57496.808562127,0
+VBF.US,D,20160822,000000,14.0706,14.1132,14.0706,14.0967,56231.711334422,0
+VBF.US,D,20160823,000000,14.0706,14.1208,14.0706,14.1132,42669.124878577,0
+VBF.US,D,20160824,000000,14.1335,14.1423,14.1132,14.1208,79040.670175115,0
+VBF.US,D,20160825,000000,14.1335,14.1423,14.09,14.09,33710.086667993,0
+VBF.US,D,20160826,000000,14.1267,14.1267,14.0706,14.09,42654.654812246,0
+VBF.US,D,20160829,000000,14.0831,14.1267,14.0831,14.1208,57115.418956715,0
+VBF.US,D,20160830,000000,14.1132,14.1701,14.1132,14.1701,52298.954021169,0
+VBF.US,D,20160831,000000,14.1701,14.2321,14.1335,14.1954,66821.732735626,0
+VBF.US,D,20160901,000000,14.1954,14.201,14.1527,14.201,49990.978441539,0
+VBF.US,D,20160902,000000,14.201,14.201,14.1645,14.1645,52158.387662535,0
+VBF.US,D,20160906,000000,14.1645,14.1645,14.1423,14.1557,41414.363412535,0
+VBF.US,D,20160907,000000,14.1789,14.1857,14.1692,14.1789,44443.77515633,0
+VBF.US,D,20160908,000000,14.1789,14.1954,14.1335,14.148,65264.133452819,0
+VBF.US,D,20160909,000000,14.148,14.148,14.0348,14.0706,59752.07175727,0
+VBF.US,D,20160912,000000,14.0697,14.0697,14.0192,14.0192,24253.898321358,0
+VBF.US,D,20160913,000000,14.0406,14.0406,13.9294,13.9516,100963.85424119,0
+VBF.US,D,20160914,000000,13.9101,13.9797,13.9101,13.9516,23998.605008251,0
+VBF.US,D,20160915,000000,13.9457,13.9959,13.9032,13.9516,52189.394947528,0
+VBF.US,D,20160916,000000,13.9817,13.9817,13.9042,13.9235,36890.400532087,0
+VBF.US,D,20160919,000000,13.9457,13.9817,13.9235,13.9817,25637.856808205,0
+VBF.US,D,20160920,000000,13.9959,14.0483,13.9516,13.9817,31998.484536391,0
+VBF.US,D,20160921,000000,14.0192,14.0192,13.9669,14.0126,38610.27127302,0
+VBF.US,D,20160922,000000,14.0338,14.0609,14.0251,14.0338,40846.930097166,0
+VBF.US,D,20160923,000000,14.1052,14.1181,14.0697,14.1052,144578.70131204,0
+VBF.US,D,20160926,000000,14.0958,14.1199,14.0406,14.0958,101447.56788707,0
+VBF.US,D,20160927,000000,14.1199,14.1557,14.1162,14.1413,49659.200492117,0
+VBF.US,D,20160928,000000,14.147,14.1636,14.0958,14.147,62993.366615182,0
+VBF.US,D,20160929,000000,14.1557,14.1557,14.1199,14.1557,58901.438572302,0
+VBF.US,D,20160930,000000,14.1636,14.1701,14.1413,14.1413,46159.511592597,0
+VBF.US,D,20161003,000000,14.147,14.147,14.1122,14.147,42531.659248441,0
+VBF.US,D,20161004,000000,14.147,14.1557,14.1325,14.147,29659.501671767,0
+VBF.US,D,20161005,000000,14.147,14.147,14.0821,14.1413,21556.264526985,0
+VBF.US,D,20161006,000000,14.1257,14.1413,14.0483,14.1257,39244.887039206,0
+VBF.US,D,20161007,000000,14.1199,14.1199,14.0697,14.09,14684.016596419,0
+VBF.US,D,20161010,000000,14.1052,14.1199,14.0821,14.1122,31346.297975376,0
+VBF.US,D,20161011,000000,14.1122,14.1199,14.055,14.0821,85245.227902173,0
+VBF.US,D,20161012,000000,14.0811,14.0811,14.0599,14.0599,31304.95492872,0
+VBF.US,D,20161013,000000,13.9361,14.057,13.9361,13.9797,57459.599820135,0
+VBF.US,D,20161014,000000,14.0328,14.0397,13.9156,13.9718,58871.464863474,0
+VBF.US,D,20161017,000000,14.0753,14.0753,13.6835,13.7648,82792.551659245,0
+VBF.US,D,20161018,000000,13.759,14.0677,13.7504,14.0599,40042.807839687,0
+VBF.US,D,20161019,000000,14.0753,14.1403,13.9361,14.1403,51414.212822708,0
+VBF.US,D,20161020,000000,14.1403,14.1954,13.9585,14.1954,77363.176057006,0
+VBF.US,D,20161021,000000,14.146,14.21,14.0473,14.1692,70210.828985337,0
+VBF.US,D,20161024,000000,14.1857,14.1954,14.1171,14.1779,51138.247986272,0
+VBF.US,D,20161025,000000,14.1692,14.2804,14.1181,14.2399,48129.507765805,0
+VBF.US,D,20161026,000000,14.21,14.2399,14.146,14.2262,39651.082472611,0
+VBF.US,D,20161027,000000,14.2262,14.2262,14.1247,14.1325,59496.778444161,0
+VBF.US,D,20161028,000000,14.1325,14.2399,14.0811,14.1072,45991.038677469,0
+VBF.US,D,20161031,000000,14.119,14.119,14.0599,14.1072,37969.454049835,0
+VBF.US,D,20161101,000000,14.1112,14.119,14.0541,14.0687,45296.475493632,0
+VBF.US,D,20161102,000000,14.0541,14.2321,14.0541,14.1296,62224.38594736,0
+VBF.US,D,20161103,000000,14.1403,14.1403,14.0753,14.1208,13574.989369841,0
+VBF.US,D,20161104,000000,14.1547,14.1547,14.0397,14.0473,18802.817619627,0
+VBF.US,D,20161107,000000,14.0541,14.089,13.9361,13.9361,35892.999531486,0
+VBF.US,D,20161108,000000,14.0183,14.0251,13.8539,13.9718,16938.246215394,0
+VBF.US,D,20161109,000000,13.9427,13.9864,13.8258,13.9012,31057.930224944,0
+VBF.US,D,20161110,000000,13.8934,13.8934,13.4242,13.432,36175.16582492,0
+VBF.US,D,20161111,000000,13.5075,13.5471,13.2675,13.4108,38842.825910466,0
+VBF.US,D,20161114,000000,13.3971,13.3971,13.2038,13.2732,25381.529918931,0
+VBF.US,D,20161115,000000,13.2299,13.3709,13.2133,13.3256,37023.731857556,0
+VBF.US,D,20161116,000000,13.3846,13.5637,13.3314,13.523,50244.204602314,0
+VBF.US,D,20161117,000000,13.5868,13.6217,13.3971,13.5637,51364.601166721,0
+VBF.US,D,20161118,000000,13.5868,13.6002,13.2732,13.3256,64492.052056499,0
+VBF.US,D,20161121,000000,13.2878,13.3759,13.2878,13.3468,62315.340650007,0
+VBF.US,D,20161122,000000,13.2878,13.4988,13.2878,13.4619,53349.067406259,0
+VBF.US,D,20161123,000000,13.432,13.4455,13.2811,13.3324,34952.445220039,0
+VBF.US,D,20161125,000000,13.3092,13.3614,13.3042,13.3256,37322.435369654,0
+VBF.US,D,20161128,000000,13.3042,13.3709,13.3042,13.3468,37991.159149331,0
+VBF.US,D,20161129,000000,13.2675,13.3661,13.2675,13.3179,63922.551588798,0
+VBF.US,D,20161130,000000,13.3092,13.34,13.2878,13.2956,56871.494981439,0
+VBF.US,D,20161201,000000,13.1938,13.2608,13.1417,13.1776,59979.458513883,0
+VBF.US,D,20161202,000000,13.2521,13.3468,13.2521,13.3179,40497.581352914,0
+VBF.US,D,20161205,000000,13.2878,13.3913,13.2878,13.3846,47591.014583098,0
+VBF.US,D,20161206,000000,13.34,13.3913,13.34,13.3846,20893.742204308,0
+VBF.US,D,20161207,000000,13.3546,13.4455,13.3546,13.432,49701.577114941,0
+VBF.US,D,20161208,000000,13.404,13.4242,13.3759,13.4174,31693.579567295,0
+VBF.US,D,20161209,000000,13.4707,13.4707,13.4108,13.4174,63779.918077832,0
+VBF.US,D,20161212,000000,13.4582,13.4582,13.3942,13.4282,47088.696566215,0
+VBF.US,D,20161213,000000,13.4582,13.4948,13.3942,13.4659,42667.057726244,0
+VBF.US,D,20161214,000000,13.4948,13.5839,13.4948,13.5366,35170.529791154,0
+VBF.US,D,20161215,000000,13.4659,13.4948,13.4272,13.4369,38840.758758132,0
+VBF.US,D,20161216,000000,13.4,13.8336,13.4,13.7309,158174.36220521,0
+VBF.US,D,20161219,000000,13.7223,13.7309,13.5667,13.5667,54522.176355152,0
+VBF.US,D,20161220,000000,13.5278,13.576,13.4727,13.5538,42279.466663833,0
+VBF.US,D,20161221,000000,13.5667,13.6002,13.5587,13.6002,25256.467202792,0
+VBF.US,D,20161222,000000,13.614,13.6593,13.5799,13.6264,76141.489028292,0
+VBF.US,D,20161223,000000,13.5667,13.6478,13.5667,13.614,53833.814628312,0
+VBF.US,D,20161227,000000,13.6264,13.6643,13.614,13.6478,37092.981460707,0
+VBF.US,D,20161228,000000,13.6351,13.6478,13.5462,13.5462,18107.220859622,0
+VBF.US,D,20161229,000000,13.5462,13.614,13.5462,13.614,25799.094690167,0
+VBF.US,D,20161230,000000,13.6525,13.6855,13.6274,13.6711,115334.69725919,0
+VBF.US,D,20170103,000000,13.6865,13.7223,13.6777,13.7223,33171.593485285,0
+VBF.US,D,20170104,000000,13.7223,13.7223,13.6593,13.6593,26451.281251181,0
+VBF.US,D,20170105,000000,13.6478,13.7223,13.6478,13.7068,35882.66376982,0
+VBF.US,D,20170106,000000,13.7223,13.7223,13.6593,13.7135,45626.186290721,0
+VBF.US,D,20170109,000000,13.7135,13.7628,13.6953,13.7223,42448.973155126,0
+VBF.US,D,20170110,000000,13.7551,14.298,13.7551,14.21,99904.438670597,0
+VBF.US,D,20170111,000000,14.1393,14.1393,13.9565,14.0097,60605.805670737,0
+VBF.US,D,20170112,000000,13.9612,13.9612,13.8092,13.8092,31193.328702745,0
+VBF.US,D,20170113,000000,13.8248,13.8248,13.7775,13.7938,18702.560731484,0
+VBF.US,D,20170117,000000,13.8401,13.9129,13.8248,13.8993,42403.495803804,0
+VBF.US,D,20170118,000000,13.8617,13.8731,13.7455,13.7543,39998.36406453,0
+VBF.US,D,20170119,000000,13.6583,13.786,13.6583,13.786,28434.713914553,0
+VBF.US,D,20170120,000000,13.7687,13.7687,13.6845,13.6991,27931.362321504,0
+VBF.US,D,20170123,000000,13.7687,13.9195,13.7543,13.9129,39782.346645747,0
+VBF.US,D,20170124,000000,13.9418,13.9418,13.849,13.884,29155.116502553,0
+VBF.US,D,20170125,000000,13.8781,13.8781,13.7135,13.7281,49032.853335263,0
+VBF.US,D,20170126,000000,13.7618,13.7928,13.7213,13.7928,25246.131441128,0
+VBF.US,D,20170127,000000,13.7775,13.788,13.7213,13.7299,38726.031803659,0
+VBF.US,D,20170130,000000,13.6711,13.7784,13.6711,13.7213,44402.432109672,0
+VBF.US,D,20170131,000000,13.6758,13.7775,13.6758,13.7299,34925.572239711,0
+VBF.US,D,20170201,000000,13.7058,13.7455,13.6845,13.6845,26620.787742475,0
+VBF.US,D,20170202,000000,13.7058,13.7618,13.6991,13.7213,39907.409361886,0
+VBF.US,D,20170203,000000,13.7058,13.7775,13.7058,13.7058,45295.441917464,0
+VBF.US,D,20170206,000000,13.6923,13.7618,13.6923,13.7455,27598.550795913,0
+VBF.US,D,20170207,000000,13.7058,13.786,13.7058,13.7687,28376.833649234,0
+VBF.US,D,20170208,000000,13.7928,13.9129,13.7928,13.8692,55822.415172516,0
+VBF.US,D,20170209,000000,13.8692,13.8781,13.849,13.8692,46479.92020419,0
+VBF.US,D,20170210,000000,13.8781,13.884,13.816,13.849,29234.701867369,0
+VBF.US,D,20170213,000000,13.8683,14.0241,13.8683,13.9689,36277.489865395,0
+VBF.US,D,20170214,000000,13.9855,13.9855,13.8895,13.8983,26441.979065683,0
+VBF.US,D,20170215,000000,13.9612,14.1509,13.9185,13.9778,70122.975011191,0
+VBF.US,D,20170216,000000,13.9768,13.9931,13.8973,13.9931,53759.39714433,0
+VBF.US,D,20170217,000000,14.0163,14.0163,13.9612,13.9931,55089.609670519,0
+VBF.US,D,20170221,000000,13.9408,14.0388,13.9408,13.9931,54706.152912775,0
+VBF.US,D,20170222,000000,13.9931,14.0299,13.9931,14.0097,36069.741055945,0
+VBF.US,D,20170223,000000,14.0163,14.0667,14.0097,14.0521,102959.68981855,0
+VBF.US,D,20170224,000000,14.0958,14.1112,14.0667,14.0958,45507.325031581,0
+VBF.US,D,20170227,000000,14.147,14.1701,14.1112,14.1636,47675.767828744,0
+VBF.US,D,20170228,000000,14.1636,14.1636,14.1122,14.1403,35156.059724823,0
+VBF.US,D,20170301,000000,14.1403,14.1403,13.9689,13.9892,45145.573373333,0
+VBF.US,D,20170302,000000,13.9768,14.0231,13.9476,13.9476,53119.613497311,0
+VBF.US,D,20170303,000000,13.9612,14.0388,13.9476,13.9855,31968.510827564,0
+VBF.US,D,20170306,000000,13.9565,13.9931,13.9333,13.9689,31175.757907916,0
+VBF.US,D,20170307,000000,13.9565,13.9708,13.8895,13.9565,36623.737881148,0
+VBF.US,D,20170308,000000,13.9119,13.9333,13.8392,13.8549,34947.277339203,0
+VBF.US,D,20170309,000000,13.8151,13.8238,13.6236,13.6564,43596.24269986,0
+VBF.US,D,20170310,000000,13.6835,13.6981,13.6179,13.6505,56359.874779058,0
+VBF.US,D,20170313,000000,13.6681,13.6903,13.6302,13.6302,30857.416448658,0
+VBF.US,D,20170314,000000,13.61,13.6777,13.61,13.6179,24009.974346082,0
+VBF.US,D,20170315,000000,13.5957,13.8151,13.5957,13.7998,39158.066641224,0
+VBF.US,D,20170316,000000,13.7851,13.7998,13.7435,13.7608,63193.880391469,0
+VBF.US,D,20170317,000000,13.8083,13.848,13.789,13.848,43244.826803274,0
+VBF.US,D,20170320,000000,13.7445,13.9264,13.7445,13.9185,51931.000905921,0
+VBF.US,D,20170321,000000,13.9408,14.0463,13.9062,14.0163,32435.687254789,0
+VBF.US,D,20170322,000000,14.0163,14.0222,13.9408,13.9486,30821.241282831,0
+VBF.US,D,20170323,000000,13.9333,14.0531,13.9284,13.9698,42363.186333315,0
+VBF.US,D,20170324,000000,13.9698,14.0163,13.9264,13.9264,22653.922415732,0
+VBF.US,D,20170327,000000,13.9486,13.9855,13.9185,13.9486,25849.73992232,0
+VBF.US,D,20170328,000000,13.9333,14.0521,13.9119,13.9778,44139.903763401,0
+VBF.US,D,20170329,000000,13.9698,14.0241,13.9698,13.9698,38247.486038605,0
+VBF.US,D,20170330,000000,14.0106,14.1567,13.9941,14.1489,64661.558547794,0
+VBF.US,D,20170331,000000,14.1257,14.1645,14.0397,14.1567,98042.967994864,0
+VBF.US,D,20170403,000000,14.1567,14.1983,14.1325,14.1983,28325.154840913,0
+VBF.US,D,20170404,000000,14.1799,14.1886,14.089,14.0958,41400.926922372,0
+VBF.US,D,20170405,000000,14.0029,14.0648,13.9864,14.0106,57847.190882546,0
+VBF.US,D,20170406,000000,14.0163,14.0928,14.0163,14.0677,49498.99618632,0
+VBF.US,D,20170407,000000,14.0753,14.1122,14.0463,14.1052,39968.390355703,0
+VBF.US,D,20170410,000000,14.1122,14.1799,14.0996,14.1567,11353.834188193,0
+VBF.US,D,20170411,000000,14.1973,14.21,14.148,14.203,42081.020039881,0
+VBF.US,D,20170412,000000,14.1973,14.269,14.1973,14.1973,29985.078164193,0
+VBF.US,D,20170413,000000,14.2216,14.3017,14.2216,14.2757,55083.408213522,0
+VBF.US,D,20170417,000000,14.2562,14.2941,14.1877,14.1877,29727.717698754,0
+VBF.US,D,20170418,000000,14.2419,14.2853,14.2272,14.2757,37996.327030163,0
+VBF.US,D,20170419,000000,14.1973,14.2941,14.1973,14.2128,34262.016340864,0
+VBF.US,D,20170420,000000,14.234,14.2439,14.1044,14.148,66304.944652412,0
+VBF.US,D,20170421,000000,14.0744,14.2128,14.0744,14.1711,56019.828220304,0
+VBF.US,D,20170424,000000,14.1557,14.203,14.119,14.1325,47874.214452699,0
+VBF.US,D,20170425,000000,14.1403,14.1547,14.0811,14.0811,67007.776445582,0
+VBF.US,D,20170426,000000,14.0744,14.234,14.0744,14.1557,276792.73094512,0
+VBF.US,D,20170427,000000,14.1877,14.2562,14.1596,14.2485,46460.282257027,0
+VBF.US,D,20170428,000000,14.2128,14.2485,14.1799,14.1799,97940.643954388,0
+VBF.US,D,20170501,000000,14.1877,14.234,14.148,14.148,53244.67621345,0
+VBF.US,D,20170502,000000,14.1799,14.269,14.1721,14.269,68222.228441132,0
+VBF.US,D,20170503,000000,14.269,14.2941,14.2562,14.2941,44227.757737547,0
+VBF.US,D,20170504,000000,14.2485,14.2941,14.237,14.269,13214.271287762,0
+VBF.US,D,20170505,000000,14.2853,14.3327,14.2728,14.3298,36850.091061595,0
+VBF.US,D,20170508,000000,14.3298,14.3298,14.2216,14.3017,29892.056309215,0
+VBF.US,D,20170509,000000,14.2853,14.2853,14.2225,14.2272,38365.313721576,0
+VBF.US,D,20170510,000000,14.2476,14.383,14.2476,14.3154,41872.23765426,0
+VBF.US,D,20170511,000000,14.3154,14.3154,14.2728,14.3008,20810.022534828,0
+VBF.US,D,20170512,000000,14.3008,14.3588,14.2843,14.3298,37802.014710874,0
+VBF.US,D,20170515,000000,14.383,14.383,14.3397,14.3667,21993.467245385,0
+VBF.US,D,20170516,000000,14.3434,14.4761,14.3434,14.415,34868.725550557,0
+VBF.US,D,20170517,000000,14.5088,14.5175,14.447,14.5088,32091.506391369,0
+VBF.US,D,20170518,000000,14.4761,14.6791,14.4761,14.6559,45976.568611141,0
+VBF.US,D,20170519,000000,14.6694,14.7653,14.6376,14.7497,46401.368415541,0
+VBF.US,D,20170522,000000,14.7497,14.7497,14.4923,14.5959,32178.326789349,0
+VBF.US,D,20170523,000000,14.6058,14.6191,14.56,14.6142,29669.837433432,0
+VBF.US,D,20170524,000000,14.6348,14.8502,14.6348,14.7275,47326.419084492,0
+VBF.US,D,20170525,000000,14.6975,14.7362,14.6058,14.6058,37684.187027902,0
+VBF.US,D,20170526,000000,14.5959,14.7206,14.5959,14.7206,28678.63788983,0
+VBF.US,D,20170530,000000,14.6975,14.6975,14.5417,14.5417,27038.352513711,0
+VBF.US,D,20170531,000000,14.6897,14.742,14.5564,14.5638,52533.575810947,0
+VBF.US,D,20170601,000000,14.5881,14.6451,14.5175,14.5718,50919.129838991,0
+VBF.US,D,20170602,000000,14.5959,14.6841,14.5959,14.6481,27855.911261355,0
+VBF.US,D,20170605,000000,14.533,14.6897,14.533,14.6694,39733.768565924,0
+VBF.US,D,20170606,000000,14.7032,14.7797,14.6841,14.7275,32811.908979368,0
+VBF.US,D,20170607,000000,14.7121,14.772,14.7121,14.7595,46334.185964723,0
+VBF.US,D,20170608,000000,14.8009,14.8157,14.7497,14.8009,30831.577044495,0
+VBF.US,D,20170609,000000,14.8429,15.0312,14.7644,15.0227,23861.139378117,0
+VBF.US,D,20170612,000000,15.0148,15.0148,14.7846,14.8167,28247.63662843,0
+VBF.US,D,20170613,000000,14.8251,14.8329,14.7256,14.8251,32940.072424005,0
+VBF.US,D,20170614,000000,14.8409,14.8939,14.799,14.8088,21955.224927227,0
+VBF.US,D,20170615,000000,14.8484,14.865,14.7488,14.7556,25792.893233168,0
+VBF.US,D,20170616,000000,14.7188,14.7778,14.7188,14.7256,22263.230624821,0
+VBF.US,D,20170619,000000,14.7324,14.7778,14.7092,14.7585,34595.86144262,0
+VBF.US,D,20170620,000000,14.771,14.8147,14.7488,14.7488,19303.068484178,0
+VBF.US,D,20170621,000000,14.7402,14.865,14.7402,14.865,35760.701782182,0
+VBF.US,D,20170622,000000,14.8571,14.9172,14.8319,14.8571,22601.210031243,0
+VBF.US,D,20170623,000000,14.8484,14.8784,14.8177,14.8571,15216.308322126,0
+VBF.US,D,20170626,000000,14.8872,14.9267,14.8571,14.8571,28272.442456424,0
+VBF.US,D,20170627,000000,14.799,14.8812,14.799,14.8251,29150.982197887,0
+VBF.US,D,20170628,000000,14.8726,14.8939,14.8261,14.8409,17157.364362675,0
+VBF.US,D,20170629,000000,14.8177,14.8369,14.771,14.8177,33424.819646058,0
+VBF.US,D,20170630,000000,14.9267,14.9267,14.7778,14.7778,36758.102782785,0
+VBF.US,D,20170703,000000,14.799,14.865,14.7797,14.799,8616.9244994957,0
+VBF.US,D,20170705,000000,14.7778,14.798,14.7022,14.7022,20782.115978333,0
+VBF.US,D,20170706,000000,14.6461,14.861,14.6461,14.6461,44385.89489101,0
+VBF.US,D,20170707,000000,14.6955,14.7005,14.6249,14.6541,24709.705410753,0
+VBF.US,D,20170710,000000,14.6328,14.7488,14.6328,14.6752,34235.143360537,0
+VBF.US,D,20170711,000000,14.6955,14.7256,14.5766,14.5766,29070.363256906,0
+VBF.US,D,20170712,000000,14.5853,14.6461,14.5466,14.5466,42225.720703179,0
+VBF.US,D,20170713,000000,14.6028,14.6181,14.5224,14.5302,34119.382829897,0
+VBF.US,D,20170714,000000,14.5466,14.6394,14.5466,14.6181,30940.10254197,0
+VBF.US,D,20170717,000000,14.6328,14.6965,14.6122,14.6609,30779.898236173,0
+VBF.US,D,20170718,000000,14.7411,14.7999,14.687,14.7934,56583.127231007,0
+VBF.US,D,20170719,000000,14.7934,14.9123,14.771,14.866,38829.389420301,0
+VBF.US,D,20170720,000000,14.866,15.0237,14.7846,15.008,26479.187807674,0
+VBF.US,D,20170721,000000,15.008,15.3186,14.8098,15.2673,87356.824010182,0
+VBF.US,D,20170724,000000,15.215,15.2297,15.13,15.13,61944.286806259,0
+VBF.US,D,20170725,000000,15.1222,15.1455,14.9113,14.9578,29332.891603178,0
+VBF.US,D,20170726,000000,15.0759,15.2539,15.0051,15.215,47910.389618525,0
+VBF.US,D,20170727,000000,15.2372,15.2372,15.1115,15.1727,34502.839587641,0
+VBF.US,D,20170728,000000,15.2297,15.2372,15.0622,15.1377,19367.150206496,0
+VBF.US,D,20170731,000000,15.2539,15.2539,15.1222,15.1978,37016.496824391,0
+VBF.US,D,20170801,000000,15.2074,15.2539,15.0622,15.1727,40987.496455799,0
+VBF.US,D,20170802,000000,15.1727,15.1727,15.0893,15.1727,28241.435171431,0
+VBF.US,D,20170803,000000,15.1727,15.1727,15.1115,15.1727,25670.931245529,0
+VBF.US,D,20170804,000000,15.189,15.3939,15.189,15.3939,24348.98732867,0
+VBF.US,D,20170807,000000,15.3865,15.3865,15.2074,15.3486,23101.460895795,0
+VBF.US,D,20170808,000000,15.3486,15.3486,15.13,15.2372,23394.996527058,0
+VBF.US,D,20170809,000000,15.253,15.2955,15.1204,15.2065,27936.530202334,0
+VBF.US,D,20170810,000000,15.0961,15.1204,14.5437,14.5824,315716.17579657,0
+VBF.US,D,20170811,000000,14.5591,14.8232,14.5348,14.7382,107305.87759837,0
+VBF.US,D,20170814,000000,14.7478,14.866,14.7022,14.7826,83902.612461985,0
+VBF.US,D,20170815,000000,14.7826,14.8157,14.7169,14.7478,51934.101634422,0
+VBF.US,D,20170816,000000,14.9093,14.9093,14.6152,14.7546,100339.57423666,0
+VBF.US,D,20170817,000000,14.7314,14.7624,14.6637,14.6781,34256.848460032,0
+VBF.US,D,20170818,000000,14.7314,14.8369,14.6935,14.7915,37916.741665346,0
+VBF.US,D,20170821,000000,14.8319,14.8319,14.7196,14.7314,41456.740035357,0
+VBF.US,D,20170822,000000,14.7915,14.8157,14.7478,14.7478,31534.408837665,0
+VBF.US,D,20170823,000000,14.7382,14.864,14.7256,14.8551,41234.521159577,0
+VBF.US,D,20170824,000000,14.8551,14.9267,14.7905,14.8157,48970.838765276,0
+VBF.US,D,20170825,000000,14.8784,14.9016,14.7382,14.864,24842.003160056,0
+VBF.US,D,20170828,000000,14.9568,14.9568,14.8068,14.8551,44772.452377255,0
+VBF.US,D,20170829,000000,14.8707,14.8707,14.7826,14.8319,33355.570042908,0
+VBF.US,D,20170830,000000,14.8399,14.864,14.8137,14.8475,45467.015561093,0
+VBF.US,D,20170831,000000,14.8399,14.8784,14.798,14.8068,46770.355106955,0
+VBF.US,D,20170901,000000,14.8939,14.8939,14.7826,14.7915,59104.019500921,0
+VBF.US,D,20170905,000000,14.8068,14.8157,14.7169,14.7314,49005.980354935,0
+VBF.US,D,20170906,000000,14.7256,14.7614,14.7022,14.7478,49332.590423526,0
+VBF.US,D,20170907,000000,14.7826,14.864,14.7256,14.8232,40131.69539,0
+VBF.US,D,20170908,000000,14.8068,14.8475,14.7768,14.8214,30618.660354212,0
+VBF.US,D,20170911,000000,14.7826,14.8058,14.7624,14.7624,38414.925377566,0
+VBF.US,D,20170912,000000,14.8068,14.8068,14.7546,14.7701,32349.900432976,0
+VBF.US,D,20170913,000000,14.7701,14.7768,14.7314,14.7546,33675.9786545,0
+VBF.US,D,20170914,000000,14.7624,14.7768,14.7169,14.7256,37150.861726026,0
+VBF.US,D,20170915,000000,14.687,14.8319,14.687,14.8319,19940.784978862,0
+VBF.US,D,20170918,000000,14.8475,14.8475,14.7915,14.7915,71636.130518838,0
+VBF.US,D,20170919,000000,14.7915,14.8784,14.7915,14.8157,45007.074167032,0
+VBF.US,D,20170920,000000,14.8716,14.9181,14.8068,14.8399,28542.205835862,0
+VBF.US,D,20170921,000000,14.8862,14.9103,14.864,14.9103,24359.323090336,0
+VBF.US,D,20170922,000000,14.9181,15.0371,14.8939,15.0302,33574.688190191,0
+VBF.US,D,20170925,000000,15.0227,15.0302,14.9026,14.9636,40082.08373401,0
+VBF.US,D,20170926,000000,14.984,15.0459,14.9646,15.0459,15538.784086053,0
+VBF.US,D,20170927,000000,15.1058,15.1058,15.0148,15.0459,69662.000040965,0
+VBF.US,D,20170928,000000,15.1222,15.3574,15.1222,15.3505,77262.919168863,0
+VBF.US,D,20170929,000000,15.3273,15.3448,15.2549,15.2925,59979.458513883,0
+VBF.US,D,20171002,000000,15.4201,15.4201,15.2549,15.3361,41983.863880235,0
+VBF.US,D,20171003,000000,15.4048,15.4048,15.2867,15.2925,44708.370654935,0
+VBF.US,D,20171004,000000,15.2925,15.3129,15.0613,15.1058,48157.414322299,0
+VBF.US,D,20171005,000000,15.2307,15.2307,14.864,14.984,51123.777919943,0
+VBF.US,D,20171006,000000,14.9761,14.9995,14.9366,14.9995,30805.737640336,0
+VBF.US,D,20171009,000000,15.0535,15.0825,14.9568,14.9685,17245.218336824,0
+VBF.US,D,20171010,000000,15.1455,15.1455,14.9366,14.984,56844.622001113,0
+VBF.US,D,20171011,000000,15.0893,15.0893,14.9761,15.0613,33026.892821984,0
+VBF.US,D,20171012,000000,15.0459,15.0661,14.9636,15.0535,33497.169977709,0
+VBF.US,D,20171013,000000,15.1222,15.1417,14.984,14.9916,22415.166321287,0
+VBF.US,D,20171016,000000,15.008,15.008,14.8541,14.9685,75389.045579132,0
+VBF.US,D,20171017,000000,15.068,15.3206,14.9646,15.1746,36553.454701831,0
+VBF.US,D,20171018,000000,15.1628,15.1628,15.0004,15.0302,41595.239241659,0
+VBF.US,D,20171019,000000,15.068,15.1058,15.0158,15.0302,32997.952689325,0
+VBF.US,D,20171020,000000,15.0893,15.1533,15.0498,15.1533,41353.382418716,0
+VBF.US,D,20171023,000000,15.2471,15.2625,15.1135,15.2625,42898.578787524,0
+VBF.US,D,20171024,000000,15.3071,15.3283,15.1533,15.3012,39578.73214096,0
+VBF.US,D,20171025,000000,15.3903,15.3988,15.216,15.2549,42977.13057617,0
+VBF.US,D,20171026,000000,15.2471,15.2692,15.1638,15.1746,32561.783547094,0
+VBF.US,D,20171027,000000,15.1794,15.216,15.1455,15.1998,21126.296841752,0
+VBF.US,D,20171030,000000,15.2692,15.3012,15.1717,15.2381,36041.834499451,0
+VBF.US,D,20171031,000000,15.2781,15.4068,15.2781,15.4068,27285.377217487,0
+VBF.US,D,20171101,000000,15.3816,15.422,15.3129,15.3903,38366.347297744,0
+VBF.US,D,20171102,000000,15.3816,15.46,15.2867,15.3012,34955.545948537,0
+VBF.US,D,20171103,000000,15.3012,15.3584,15.3012,15.3371,14203.403679029,0
+VBF.US,D,20171106,000000,15.3737,15.3737,15.3312,15.3371,23574.838780016,0
+VBF.US,D,20171107,000000,15.3988,15.46,15.3448,15.46,31686.34453413,0
+VBF.US,D,20171108,000000,15.4279,15.4329,15.367,15.3816,21361.952207699,0
+VBF.US,D,20171109,000000,15.4147,15.4147,15.3206,15.3515,28415.075967391,0
+VBF.US,D,20171110,000000,15.3515,15.4752,15.1908,15.1908,32430.519373957,0
+VBF.US,D,20171113,000000,15.2549,15.2549,15.1746,15.1746,36711.591855295,0
+VBF.US,D,20171114,000000,15.2249,15.2249,15.131,15.1998,54263.782313546,0
+VBF.US,D,20171115,000000,15.4078,15.4078,15.216,15.2471,42539.927857773,0
+VBF.US,D,20171116,000000,15.3071,15.3071,15.1831,15.2471,27901.388612677,0
+VBF.US,D,20171117,000000,15.2471,15.2471,15.2092,15.217,37970.487626001,0
+VBF.US,D,20171120,000000,15.2471,15.3448,15.216,15.2692,32247.576392499,0
+VBF.US,D,20171121,000000,15.3138,15.3138,15.2381,15.2781,36995.825301062,0
+VBF.US,D,20171122,000000,15.2471,15.3216,15.2317,15.2935,31043.460158613,0
+VBF.US,D,20171124,000000,15.2867,15.3216,15.2867,15.3138,13127.45088978,0
+VBF.US,D,20171127,000000,15.3293,15.3293,15.2549,15.3071,16466.935483503,0
+VBF.US,D,20171128,000000,15.3071,15.3448,15.2625,15.2625,31256.376848898,0
+VBF.US,D,20171129,000000,15.2625,15.367,15.2249,15.2249,30438.818101254,0
+VBF.US,D,20171130,000000,15.4156,15.4156,15.216,15.2381,36971.019473067,0
+VBF.US,D,20171201,000000,15.3138,15.3138,15.2471,15.2692,18132.026687617,0
+VBF.US,D,20171204,000000,15.2692,15.3448,15.2692,15.2781,16430.760317678,0
+VBF.US,D,20171205,000000,15.338,15.338,15.2381,15.2381,27597.517219748,0
+VBF.US,D,20171206,000000,15.2549,15.3138,15.2549,15.3071,22848.234735017,0
+VBF.US,D,20171207,000000,15.2692,15.3022,15.216,15.216,45999.307286802,0
+VBF.US,D,20171208,000000,15.216,15.2317,15.1387,15.1628,42365.253485646,0
+VBF.US,D,20171211,000000,15.1628,15.3515,15.131,15.1628,35619.101847382,0
+VBF.US,D,20171212,000000,15.1918,15.1918,15.012,15.074,43432.937665565,0
+VBF.US,D,20171213,000000,15.074,15.0883,14.8736,14.8892,28046.089275978,0
+VBF.US,D,20171214,000000,14.9385,14.9607,14.8892,14.9529,23794.990503466,0
+VBF.US,D,20171215,000000,14.9877,15.2481,14.9781,15.2481,33341.099976579,0
+VBF.US,D,20171218,000000,15.2327,15.3226,15.2008,15.3166,33544.714481366,0
+VBF.US,D,20171219,000000,15.3166,15.3166,15.2249,15.309,22542.296189757,0
+VBF.US,D,20171220,000000,15.309,15.3409,15.1831,15.3312,58306.098700439,0
+VBF.US,D,20171221,000000,15.3226,15.3399,15.2568,15.2568,22484.415924438,0
+VBF.US,D,20171222,000000,15.2568,15.2712,15.2102,15.2327,14539.315933118,0
+VBF.US,D,20171226,000000,15.2008,15.3226,15.2008,15.3226,27710.177021889,0
+VBF.US,D,20171227,000000,15.3622,15.4762,15.2857,15.4249,16206.474289563,0
+VBF.US,D,20171228,000000,15.4192,15.4802,15.3409,15.4802,29149.94862172,0
+VBF.US,D,20171229,000000,15.5877,15.5877,15.3922,15.5132,75121.349352029,0
+VBF.US,D,20180102,000000,15.5132,15.6369,15.5034,15.6369,38784.945645147,0
+VBF.US,D,20180103,000000,15.6369,15.6534,15.5517,15.5867,29535.472531798,0
+VBF.US,D,20180104,000000,15.5452,15.6369,15.5452,15.6059,23675.095668161,0
+VBF.US,D,20180105,000000,15.6534,15.6534,15.5636,15.5808,26252.834627227,0
+VBF.US,D,20180108,000000,15.6226,15.7241,15.4249,15.4649,77302.195063188,0
+VBF.US,D,20180109,000000,15.5315,15.6137,15.2635,15.2635,28774.760473307,0
+VBF.US,D,20180110,000000,15.3041,15.3699,15.3041,15.3226,12603.427773402,0
+VBF.US,D,20180111,000000,15.3226,15.3467,15.2249,15.309,19518.052326795,0
+VBF.US,D,20180112,000000,15.3166,15.423,15.309,15.3166,36357.075230211,0
+VBF.US,D,20180116,000000,15.3777,15.3846,15.3216,15.3622,20533.024122225,0
+VBF.US,D,20180117,000000,15.3777,15.4407,15.3535,15.3939,32084.271358203,0
+VBF.US,D,20180118,000000,15.5218,15.5218,15.3767,15.457,23852.870768786,0
+VBF.US,D,20180119,000000,15.5383,15.5383,15.3846,15.4329,24389.29679916,0
+VBF.US,D,20180122,000000,15.4407,15.4407,15.1049,15.1049,50392.005994111,0
+VBF.US,D,20180123,000000,15.1831,15.2732,15.1049,15.1212,49833.874864243,0
+VBF.US,D,20180124,000000,15.1212,15.2008,15.0961,15.1533,38979.257964434,0
+VBF.US,D,20180125,000000,15.1533,15.1533,15.1049,15.13,20933.018098631,0
+VBF.US,D,20180126,000000,15.1533,15.1746,15.1049,15.1687,26689.003769459,0
+VBF.US,D,20180129,000000,15.1125,15.1687,15.0893,15.1387,47102.133056377,0
+VBF.US,D,20180130,000000,15.1831,15.1831,15.0845,15.0893,36551.387549498,0
+VBF.US,D,20180131,000000,15.217,15.217,15.1212,15.1212,32564.884275592,0
+VBF.US,D,20180201,000000,15.2008,15.3709,15.0671,15.0845,28373.732920735,0
+VBF.US,D,20180202,000000,15.0816,15.0816,14.9868,14.9966,26547.403834659,0
+VBF.US,D,20180205,000000,15.0816,15.0816,14.5506,14.7052,34164.86018122,0
+VBF.US,D,20180206,000000,14.6684,14.8232,14.6318,14.6897,52658.638527085,0
+VBF.US,D,20180207,000000,14.6995,14.7826,14.6609,14.7459,35336.935553948,0
+VBF.US,D,20180208,000000,14.7459,14.7459,14.6461,14.6461,32767.465204211,0
+VBF.US,D,20180209,000000,14.6541,14.6995,14.4025,14.5185,46417.905634203,0
+VBF.US,D,20180212,000000,14.5264,14.5834,14.4025,14.4025,61544.292829852,0
+VBF.US,D,20180213,000000,14.4101,14.5748,14.4101,14.441,54074.63787509,0
+VBF.US,D,20180214,000000,14.445,14.4943,14.2747,14.2941,44990.536948368,0
+VBF.US,D,20180215,000000,14.3164,14.441,14.3164,14.4025,34642.372370109,0
+VBF.US,D,20180216,000000,14.4267,14.5042,14.2941,14.3791,67231.02889753,0
+VBF.US,D,20180220,000000,14.355,14.4267,14.3482,14.3791,30221.767106303,0
+VBF.US,D,20180221,000000,14.3791,14.4605,14.3791,14.387,20379.021273427,0
+VBF.US,D,20180222,000000,14.3791,14.4267,14.3791,14.4267,25161.378195481,0
+VBF.US,D,20180223,000000,14.445,14.4943,14.4189,14.4837,27629.558080906,0
+VBF.US,D,20180226,000000,14.4943,14.5348,14.4691,14.5022,23603.778912678,0
+VBF.US,D,20180227,000000,14.4691,14.4943,14.3317,14.3628,44344.551844354,0
+VBF.US,D,20180228,000000,14.3706,14.4267,14.3232,14.3232,47701.607232906,0
+VBF.US,D,20180301,000000,14.3387,14.3791,14.207,14.3008,69252.70387906,0
+VBF.US,D,20180302,000000,14.2467,14.3105,14.2379,14.2379,20782.115978333,0
+VBF.US,D,20180305,000000,14.2292,14.3008,14.1896,14.1896,38529.65233204,0
+VBF.US,D,20180306,000000,14.2167,14.2534,14.1026,14.1809,37972.554778335,0
+VBF.US,D,20180307,000000,14.1896,14.2941,14.1809,14.207,47154.845440866,0
+VBF.US,D,20180308,000000,14.2534,14.3105,14.2476,14.3008,18887.570865275,0
+VBF.US,D,20180309,000000,14.3008,14.441,14.3008,14.3628,33053.765802312,0
+VBF.US,D,20180312,000000,14.4025,14.4538,14.3648,14.4101,52556.314486609,0
+VBF.US,D,20180313,000000,14.445,14.445,14.3791,14.4189,30506.000552072,0
+VBF.US,D,20180314,000000,14.445,14.4691,14.4101,14.4691,18361.480596563,0
+VBF.US,D,20180315,000000,14.4334,14.4691,14.387,14.4101,20592.971539878,0
+VBF.US,D,20180316,000000,14.4101,14.4538,14.3095,14.3095,47514.529946782,0
+VBF.US,D,20180319,000000,14.3164,14.3258,14.2612,14.2612,25648.192569869,0
+VBF.US,D,20180320,000000,14.3791,14.3791,14.1799,14.1983,49983.743408375,0
+VBF.US,D,20180321,000000,14.2157,14.2157,14.1006,14.1413,48888.152671964,0
+VBF.US,D,20180322,000000,14.1645,14.2738,14.1006,14.1006,88689.103688705,0
+VBF.US,D,20180323,000000,14.0841,14.1983,14.0782,14.0919,51967.176071747,0
+VBF.US,D,20180326,000000,14.1181,14.1799,14.0397,14.0473,47099.032327879,0
+VBF.US,D,20180327,000000,14.0473,14.1489,14.0473,14.0919,47193.087759023,0
+VBF.US,D,20180328,000000,14.1315,14.1983,14.0841,14.1237,30005.749687521,0
+VBF.US,D,20180329,000000,14.1237,14.2157,14.1237,14.1799,59816.153479588,0
+VBF.US,D,20180402,000000,14.1983,14.2738,14.1983,14.2524,41236.58831191,0
+VBF.US,D,20180403,000000,14.2998,14.3232,14.237,14.237,19679.290208755,0
+VBF.US,D,20180404,000000,14.2834,14.3095,14.2524,14.2524,31052.762344111,0
+VBF.US,D,20180405,000000,14.2612,14.268,14.1799,14.1983,34428.422103658,0
+VBF.US,D,20180406,000000,14.2243,14.237,14.1799,14.2292,28961.837759431,0
+VBF.US,D,20180409,000000,14.2524,14.2738,14.2524,14.268,59648.714140628,0
+VBF.US,D,20180410,000000,14.2738,14.2834,14.2524,14.2612,25150.008857651,0
+VBF.US,D,20180411,000000,14.2998,14.2998,14.206,14.206,41398.859770039,0
+VBF.US,D,20180412,000000,14.2524,14.2524,14.1721,14.2157,26106.066811595,0
+VBF.US,D,20180413,000000,14.206,14.2459,14.1721,14.1721,39292.431542861,0
+VBF.US,D,20180416,000000,14.2524,14.2524,14.1567,14.1567,30256.908695963,0
+VBF.US,D,20180417,000000,14.206,14.2524,14.1721,14.1886,58396.019826917,0
+VBF.US,D,20180418,000000,14.2243,14.2292,14.1799,14.1799,54833.282781246,0
+VBF.US,D,20180419,000000,14.206,14.206,14.1413,14.1489,43982.800186103,0
+VBF.US,D,20180420,000000,14.1489,14.1711,14.0919,14.0919,36574.126225161,0
+VBF.US,D,20180423,000000,14.1092,14.1645,14.1006,14.1237,67269.271215689,0
+VBF.US,D,20180424,000000,14.1721,14.1721,14.1237,14.1413,31527.173804501,0
+VBF.US,D,20180425,000000,14.1413,14.1567,14.1092,14.1567,48790.996512318,0
+VBF.US,D,20180426,000000,14.1799,14.1886,14.1227,14.1645,27384.600529464,0
+VBF.US,D,20180427,000000,14.1886,14.2292,14.1799,14.1983,26067.824493437,0
+VBF.US,D,20180430,000000,14.2292,14.2292,14.1092,14.1645,32177.293213182,0
+VBF.US,D,20180501,000000,14.1567,14.2147,14.1567,14.1983,26968.069334395,0
+VBF.US,D,20180502,000000,14.1983,14.1983,14.1567,14.1721,18901.007355438,0
+VBF.US,D,20180503,000000,14.2292,14.2292,14.1092,14.1315,20383.155578093,0
+VBF.US,D,20180504,000000,14.1413,14.1799,14.1052,14.1567,20406.927829921,0
+VBF.US,D,20180507,000000,14.1489,14.1489,14.0782,14.0841,24363.457395,0
+VBF.US,D,20180508,000000,14.1092,14.1567,14.0697,14.0697,21878.740290912,0
+VBF.US,D,20180509,000000,14.0531,14.1181,14.0531,14.0841,18028.669070973,0
+VBF.US,D,20180510,000000,14.1092,14.1237,14.0841,14.0841,22332.480227972,0
+VBF.US,D,20180511,000000,14.1092,14.1721,14.0463,14.0609,33124.048981629,0
+VBF.US,D,20180514,000000,14.1006,14.1006,14.0697,14.0697,23889.045934611,0
+VBF.US,D,20180515,000000,14.0463,14.0706,13.9902,14.0222,73564.78364539,0
+VBF.US,D,20180516,000000,14.0609,14.0609,13.9728,13.9728,77603.999303785,0
+VBF.US,D,20180517,000000,13.9827,13.9827,13.9284,13.9827,48937.764327952,0
+VBF.US,D,20180518,000000,13.9989,14.0116,13.9352,13.9352,46582.244244665,0
+VBF.US,D,20180521,000000,13.966,13.9989,13.9195,13.9284,38460.402728888,0
+VBF.US,D,20180522,000000,13.9195,13.9476,13.9195,13.9195,44452.04376566,0
+VBF.US,D,20180523,000000,13.9284,13.9827,13.9119,13.9195,42305.306067994,0
+VBF.US,D,20180524,000000,13.9352,14.0299,13.9352,13.9506,37864.029280861,0
+VBF.US,D,20180525,000000,13.9728,14.0222,13.9728,13.9827,26333.45356821,0
+VBF.US,D,20180529,000000,13.9902,14.0919,13.966,14.0222,51936.168786753,0
+VBF.US,D,20180530,000000,14.0388,14.0697,13.9902,13.9989,39110.52213757,0
+VBF.US,D,20180531,000000,14.0153,14.0599,14.0153,14.0299,21823.96075409,0
+VBF.US,D,20180601,000000,14.0299,14.0463,14.0077,14.0077,25375.328461931,0
+VBF.US,D,20180604,000000,14.0077,14.0378,13.9989,13.9989,43087.723225979,0
+VBF.US,D,20180605,000000,13.9427,14.0388,13.9427,13.9728,62964.426482522,0
+VBF.US,D,20180606,000000,13.9728,13.9989,13.9119,13.966,32726.122157554,0
+VBF.US,D,20180607,000000,13.9195,13.9817,13.9195,13.9352,56173.831069102,0
+VBF.US,D,20180608,000000,13.9427,14.0222,13.9284,13.9827,35378.278600605,0
+VBF.US,D,20180611,000000,13.9902,14.0077,13.966,13.9728,20546.460612389,0
+VBF.US,D,20180612,000000,14.0077,14.0077,13.9728,13.9902,37715.194312895,0
+VBF.US,D,20180613,000000,14.0153,14.0299,13.966,13.966,28788.19696347,0
+VBF.US,D,20180614,000000,13.9728,14.0299,13.9728,14.0183,37784.443916045,0
+VBF.US,D,20180615,000000,13.9427,14.0388,13.9427,14.0299,54909.76741756,0
+VBF.US,D,20180618,000000,14.0388,14.0851,14.0077,14.0851,37454.733118956,0
+VBF.US,D,20180619,000000,14.0851,14.1227,13.9989,14.0463,69386.035204527,0
+VBF.US,D,20180620,000000,14.0463,14.0697,14.0299,14.0697,48266.97339594,0
+VBF.US,D,20180621,000000,14.0299,14.0851,13.966,13.966,58244.084130453,0
+VBF.US,D,20180622,000000,14.0077,14.0697,13.9989,14.0609,32497.701824775,0
+VBF.US,D,20180625,000000,14.0222,14.0251,13.9827,14.0222,62441.436942309,0
+VBF.US,D,20180626,000000,14.0222,14.0697,14.0222,14.0463,28563.910935355,0
+VBF.US,D,20180627,000000,14.0697,14.1423,14.0667,14.1423,44247.395684709,0
+VBF.US,D,20180628,000000,14.1576,14.2262,14.1325,14.2262,35980.85350563,0
+VBF.US,D,20180629,000000,14.2262,14.3037,14.2177,14.3037,70956.037401329,0
+VBF.US,D,20180702,000000,14.3568,14.3568,14.2001,14.2177,52801.272038051,0
+VBF.US,D,20180703,000000,14.2467,14.2467,14.1819,14.1819,12219.971015658,0
+VBF.US,D,20180705,000000,14.2302,14.3568,14.1499,14.1741,30516.336313736,0
+VBF.US,D,20180706,000000,14.1819,14.208,14.1016,14.1016,21175.908497742,0
+VBF.US,D,20180709,000000,14.1247,14.1557,14.0928,14.1423,22326.278770974,0
+VBF.US,D,20180710,000000,14.1499,14.1499,14.0609,14.0744,29497.23021364,0
+VBF.US,D,20180711,000000,14.0697,14.1247,14.0697,14.0928,31366.969498706,0
+VBF.US,D,20180712,000000,14.1325,14.1325,14.0928,14.1016,28144.279011787,0
+VBF.US,D,20180713,000000,14.2302,14.2302,14.1092,14.1247,26793.394962267,0
+VBF.US,D,20180716,000000,14.1181,14.1325,14.0851,14.1181,32302.355929319,0
+VBF.US,D,20180717,000000,14.0851,14.2467,14.0851,14.1016,38866.598162295,0
+VBF.US,D,20180718,000000,14.1092,14.1325,14.1016,14.1016,40255.724529971,0
+VBF.US,D,20180719,000000,14.2177,14.2177,14.1016,14.1181,38281.594052097,0
+VBF.US,D,20180720,000000,14.2177,14.2177,14.1296,14.2001,19970.758687687,0
+VBF.US,D,20180723,000000,14.2177,14.2177,14.0609,14.0609,37896.070142021,0
+VBF.US,D,20180724,000000,14.0388,14.1499,14.0388,14.0928,41255.192682905,0
+VBF.US,D,20180725,000000,14.0782,14.1016,14.0609,14.1016,49278.844462872,0
+VBF.US,D,20180726,000000,14.0782,14.1423,14.0697,14.1181,33193.298584781,0
+VBF.US,D,20180727,000000,14.1181,14.1325,14.0531,14.0531,59237.350826389,0
+VBF.US,D,20180730,000000,14.0212,14.1092,14.0212,14.0531,32411.915002962,0
+VBF.US,D,20180731,000000,14.1247,14.1423,14.0212,14.1423,52198.697133027,0
+VBF.US,D,20180801,000000,14.1499,14.1906,14.1092,14.1906,36344.672316213,0
+VBF.US,D,20180802,000000,14.1819,14.208,14.1509,14.208,31154.05280842,0
+VBF.US,D,20180803,000000,14.1906,14.2253,14.1016,14.1325,25582.043695218,0
+VBF.US,D,20180806,000000,14.0928,14.208,14.0928,14.208,21477.712738337,0
+VBF.US,D,20180807,000000,14.27,14.3996,14.2311,14.3996,42043.811297889,0
+VBF.US,D,20180808,000000,14.3502,14.6412,14.3278,14.3502,51797.669580451,0
+VBF.US,D,20180809,000000,14.3753,14.384,14.3268,14.3578,20325.275312772,0
+VBF.US,D,20180810,000000,14.3578,14.3667,14.3337,14.3337,9077.8994697219,0
+VBF.US,D,20180813,000000,14.3268,14.3502,14.3268,14.3502,24697.302496756,0
+VBF.US,D,20180814,000000,14.3337,14.4528,14.3337,14.439,41611.776460322,0
+VBF.US,D,20180815,000000,14.4596,14.4596,14.3337,14.3927,17779.577214864,0
+VBF.US,D,20180816,000000,14.4159,14.4159,14.3268,14.3667,18405.92437172,0
+VBF.US,D,20180817,000000,14.3667,14.3996,14.3578,14.3578,29000.080077589,0
+VBF.US,D,20180820,000000,14.3927,14.4238,14.385,14.4238,16488.640582998,0
+VBF.US,D,20180821,000000,14.4238,14.4238,14.2785,14.3502,25593.413033046,0
+VBF.US,D,20180822,000000,14.3667,14.4671,14.3667,14.4671,42745.609514891,0
+VBF.US,D,20180823,000000,14.4528,14.4528,14.3268,14.3416,20884.440018808,0
+VBF.US,D,20180824,000000,14.384,14.444,14.384,14.4315,12603.427773402,0
+VBF.US,D,20180827,000000,14.4671,14.4671,14.3996,14.4159,22915.417185838,0
+VBF.US,D,20180828,000000,14.4315,14.4671,14.415,14.4671,22675.627515227,0
+VBF.US,D,20180829,000000,14.4159,14.4586,14.3502,14.3502,22613.61294524,0
+VBF.US,D,20180830,000000,14.4072,14.4671,14.3753,14.439,31978.84658923,0
+VBF.US,D,20180831,000000,14.3927,14.4623,14.3046,14.3046,34062.536140745,0
+VBF.US,D,20180904,000000,14.3192,14.384,14.2167,14.2467,36022.196552287,0
+VBF.US,D,20180905,000000,14.2467,14.2785,14.207,14.207,40000.431216863,0
+VBF.US,D,20180906,000000,14.2631,14.27,14.1489,14.1654,37159.130335356,0
+VBF.US,D,20180907,000000,14.1315,14.1991,14.1315,14.1654,43683.063097841,0
+VBF.US,D,20180910,000000,14.1413,14.1799,14.1237,14.1237,42905.813820686,0
+VBF.US,D,20180911,000000,14.1489,14.1886,14.1315,14.1413,24568.105475953,0
+VBF.US,D,20180912,000000,14.2167,14.2167,14.1181,14.1181,41315.140100557,0
+VBF.US,D,20180913,000000,14.1896,14.2253,14.1731,14.1896,27901.388612677,0
+VBF.US,D,20180914,000000,14.2262,14.2262,14.1489,14.1809,28775.794049475,0
+VBF.US,D,20180917,000000,14.2399,14.2399,14.1809,14.2311,30296.184590287,0
+VBF.US,D,20180918,000000,14.2167,14.3347,14.1991,14.298,41384.389703709,0
+VBF.US,D,20180919,000000,14.3278,14.3472,14.2562,14.3202,35562.255158229,0
+VBF.US,D,20180920,000000,14.3588,14.3588,14.1731,14.2794,34052.20037908,0
+VBF.US,D,20180921,000000,14.264,14.2794,14.1315,14.1489,48495.39372872,0
+VBF.US,D,20180924,000000,14.1489,14.2311,14.1489,14.1896,33940.574153105,0
+VBF.US,D,20180925,000000,14.1654,14.201,14.1489,14.1991,48394.10326441,0
+VBF.US,D,20180926,000000,14.2794,14.4101,14.1896,14.3125,31624.329964145,0
+VBF.US,D,20180927,000000,14.385,14.385,14.2262,14.264,24297.308520349,0
+VBF.US,D,20180928,000000,14.2709,14.2747,14.1809,14.2311,18213.679204763,0
+VBF.US,D,20181001,000000,14.2709,14.3056,14.2108,14.3056,26268.338269725,0
+VBF.US,D,20181002,000000,14.3056,14.3056,14.207,14.2709,24788.257199401,0
+VBF.US,D,20181003,000000,14.3278,14.3278,14.2311,14.2562,22772.78367487,0
+VBF.US,D,20181004,000000,14.2262,14.2311,13.9873,14.0049,38244.385310104,0
+VBF.US,D,20181005,000000,13.9565,14.0579,13.9556,13.9565,42782.818256884,0
+VBF.US,D,20181008,000000,13.9621,13.9788,13.8373,13.8373,36325.034369051,0
+VBF.US,D,20181009,000000,13.8559,13.9245,13.8298,13.8848,46901.619280092,0
+VBF.US,D,20181010,000000,13.7938,13.8934,13.7938,13.8102,47792.561935549,0
+VBF.US,D,20181011,000000,13.8373,13.9235,13.8064,13.82,37695.556365733,0
+VBF.US,D,20181012,000000,13.786,13.847,13.7524,13.7524,58280.259296279,0
+VBF.US,D,20181015,000000,13.7608,13.8373,13.7608,13.7687,54013.656881271,0
+VBF.US,D,20181016,000000,13.8559,13.9255,13.8112,13.9255,34236.176936704,0
+VBF.US,D,20181017,000000,13.9333,14.0706,13.9165,13.9165,69512.131496834,0
+VBF.US,D,20181018,000000,13.911,14.0453,13.8801,13.8858,62450.739127809,0
+VBF.US,D,20181019,000000,13.9959,14.0463,13.8993,14.0463,37537.419212269,0
+VBF.US,D,20181022,000000,14.0706,14.0948,13.9718,14.0126,48705.209690505,0
+VBF.US,D,20181023,000000,13.9959,14.0202,13.9333,14.0126,46444.778614531,0
+VBF.US,D,20181024,000000,14.0388,14.0791,13.9864,14.0541,42099.624410875,0
+VBF.US,D,20181025,000000,14.0541,14.0541,13.9873,14.0299,34631.003032279,0
+VBF.US,D,20181026,000000,14.0299,14.0619,13.8298,13.8298,91874.585433632,0
+VBF.US,D,20181029,000000,13.8373,13.8811,13.8298,13.8298,36490.406555681,0
+VBF.US,D,20181030,000000,13.8298,13.8944,13.7687,13.8858,112992.61366604,0
+VBF.US,D,20181031,000000,13.9797,14.3472,13.9165,14.209,29779.396507074,0
+VBF.US,D,20181101,000000,14.1916,14.3706,14.0493,14.354,68031.016850345,0
+VBF.US,D,20181102,000000,14.2989,14.3957,14.2709,14.3307,44434.472970832,0
+VBF.US,D,20181105,000000,14.4025,14.4025,14.209,14.3453,38086.248156642,0
+VBF.US,D,20181106,000000,14.3377,14.387,14.3222,14.3791,28383.035106232,0
+VBF.US,D,20181107,000000,14.3791,14.6318,14.3706,14.3791,41123.928509769,0
+VBF.US,D,20181108,000000,14.3618,14.3618,14.0463,14.0463,19299.967755677,0
+VBF.US,D,20181109,000000,13.9959,14.0388,13.9022,13.9022,29949.936574534,0
+VBF.US,D,20181112,000000,13.9245,14.0453,13.9245,14.0202,25094.195744664,0
+VBF.US,D,20181113,000000,13.9959,14.0619,13.9245,13.9245,36173.098672587,0
+VBF.US,D,20181114,000000,13.9245,13.9959,13.9245,13.9245,53488.600188726,0
+VBF.US,D,20181115,000000,13.9245,13.9399,13.8848,13.9022,35904.368869317,0
+VBF.US,D,20181116,000000,13.9022,13.9575,13.8461,13.8461,39907.409361886,0
+VBF.US,D,20181119,000000,13.8365,13.9631,13.8365,13.9631,16238.515150724,0
+VBF.US,D,20181120,000000,14.0202,14.0388,13.9718,14.0388,29375.268226001,0
+VBF.US,D,20181121,000000,14.0619,14.1926,14.0541,14.1926,29581.983459287,0
+VBF.US,D,20181123,000000,14.1683,14.2429,14.1683,14.2429,17230.748270494,0
+VBF.US,D,20181126,000000,14.2505,14.2505,14.0791,14.1181,39084.68273341,0
+VBF.US,D,20181127,000000,14.1026,14.1026,13.8848,13.8848,33823.7800463,0
+VBF.US,D,20181128,000000,13.8848,13.9631,13.8549,13.8848,45481.485627421,0
+VBF.US,D,20181129,000000,13.8934,14.0463,13.8848,13.8848,19092.218946227,0
+VBF.US,D,20181130,000000,13.9575,13.9873,13.8365,13.9399,31161.287841586,0
+VBF.US,D,20181203,000000,13.9718,14.0299,13.9101,13.9101,44952.29463021,0
+VBF.US,D,20181204,000000,13.9323,14.0231,13.8934,13.8934,67657.895854263,0
+VBF.US,D,20181206,000000,13.8461,14.0039,13.8461,13.9022,42471.711830787,0
+VBF.US,D,20181207,000000,13.9022,14.0299,13.9022,14.0299,32038.794006882,0
+VBF.US,D,20181210,000000,14.0299,14.0861,13.9101,13.9245,42646.386202915,0
+VBF.US,D,20181211,000000,14.0388,14.0388,13.9245,13.9399,34156.591571889,0
+VBF.US,D,20181212,000000,14.0059,14.0299,13.9575,14.0059,19167.670006373,0
+VBF.US,D,20181213,000000,14.0463,14.0948,13.9314,13.9389,43455.676341228,0
+VBF.US,D,20181214,000000,13.9476,14.0289,13.9476,13.9797,27158.247349016,0
+VBF.US,D,20181217,000000,13.9476,13.9989,13.9389,13.9728,56011.559610972,0
+VBF.US,D,20181218,000000,13.9873,14.0116,13.6971,13.7747,38491.410013881,0
+VBF.US,D,20181219,000000,13.7484,13.8017,13.6971,13.7831,52270.01388851,0
+VBF.US,D,20181220,000000,13.7988,13.8683,13.7484,13.7831,35448.561779921,0
+VBF.US,D,20181221,000000,13.757,13.7988,13.6971,13.7747,59287.996058544,0
+VBF.US,D,20181224,000000,13.757,13.8083,13.757,13.7909,21279.266114385,0
+VBF.US,D,20181226,000000,13.8355,13.8431,13.7648,13.7909,42854.135012366,0
+VBF.US,D,20181227,000000,13.7988,13.9389,13.7831,13.9389,32035.693278382,0
+VBF.US,D,20181228,000000,13.9156,13.9565,13.7831,13.7831,42464.476797623,0
+VBF.US,D,20181231,000000,13.8924,13.9091,13.7909,13.7909,63891.544303808,0
+VBF.US,D,20190102,000000,13.7831,13.9389,13.7831,13.9245,32479.097453779,0
+VBF.US,D,20190103,000000,13.9718,14.0861,13.9314,14.0861,27894.153579513,0
+VBF.US,D,20190104,000000,14.0388,14.0861,14.0299,14.0716,38868.665314626,0
+VBF.US,D,20190107,000000,14.0716,14.2207,14.0716,14.1847,16389.417271021,0
+VBF.US,D,20190108,000000,14.268,14.268,14.1945,14.2534,30569.048698223,0
+VBF.US,D,20190109,000000,14.295,14.295,14.203,14.2534,51579.585009337,0
+VBF.US,D,20190110,000000,14.2621,14.268,14.203,14.2118,24709.705410753,0
+VBF.US,D,20190111,000000,14.268,14.3249,14.236,14.3249,18230.216423427,0
+VBF.US,D,20190114,000000,14.3249,14.3753,14.3046,14.3667,16025.59846044,0
+VBF.US,D,20190115,000000,14.202,14.3648,14.1837,14.202,22753.145727708,0
+VBF.US,D,20190116,000000,14.1936,14.1954,14.1026,14.1026,35579.825953058,0
+VBF.US,D,20190117,000000,14.1247,14.1721,14.0861,14.1518,36964.818016069,0
+VBF.US,D,20190118,000000,14.1606,14.202,14.1247,14.202,56311.296699236,0
+VBF.US,D,20190122,000000,14.1606,14.235,14.1606,14.2108,27659.531789734,0
+VBF.US,D,20190123,000000,14.2207,14.235,14.1769,14.235,25239.929984129,0
+VBF.US,D,20190124,000000,14.2524,14.268,14.1847,14.268,35698.687212196,0
+VBF.US,D,20190125,000000,14.2767,14.3667,14.2207,14.3667,33212.936531942,0
+VBF.US,D,20190128,000000,14.295,14.4711,14.2853,14.4247,39621.108763785,0
+VBF.US,D,20190129,000000,14.4711,14.5583,14.4238,14.5407,26190.820057242,0
+VBF.US,D,20190130,000000,14.5407,14.5834,14.4614,14.5708,43203.483756619,0
+VBF.US,D,20190131,000000,14.6328,14.6412,14.5738,14.5998,47175.516964195,0
+VBF.US,D,20190201,000000,14.6412,14.6412,14.5678,14.6239,39108.454985237,0
+VBF.US,D,20190204,000000,14.6239,14.6412,14.5591,14.5834,44132.668730235,0
+VBF.US,D,20190205,000000,14.5998,14.7768,14.5998,14.7768,30900.826647646,0
+VBF.US,D,20190206,000000,14.7614,14.7701,14.6637,14.7691,21632.749163302,0
+VBF.US,D,20190207,000000,14.7536,14.7701,14.6965,14.7536,18365.61490123,0
+VBF.US,D,20190208,000000,14.7536,14.7536,14.6096,14.6096,29739.087036583,0
+VBF.US,D,20190211,000000,14.6965,14.715,14.6491,14.6491,18532.020664023,0
+VBF.US,D,20190212,000000,14.6965,14.7342,14.6637,14.6712,33772.101237978,0
+VBF.US,D,20190213,000000,14.6569,14.6965,14.6569,14.6569,17601.802114239,0
+VBF.US,D,20190214,000000,14.6712,14.7206,14.6712,14.7032,21987.265788387,0
+VBF.US,D,20190215,000000,14.7121,14.8369,14.6897,14.8369,31672.908043967,0
+VBF.US,D,20190219,000000,14.864,15.01,14.8009,14.9848,37823.719810368,0
+VBF.US,D,20190220,000000,14.9646,14.9848,14.952,14.9781,33132.317590961,0
+VBF.US,D,20190221,000000,14.9781,15.0032,14.9219,14.9781,42343.548386151,0
+VBF.US,D,20190222,000000,14.8465,14.8551,14.8108,14.8369,44661.859727446,0
+VBF.US,D,20190225,000000,14.864,14.865,14.7701,14.8009,30001.615382855,0
+VBF.US,D,20190226,000000,14.8793,14.8939,14.7934,14.8369,39634.54525395,0
+VBF.US,D,20190227,000000,14.8369,14.8475,14.7131,14.7624,44612.248071457,0
+VBF.US,D,20190228,000000,14.8195,14.8279,14.7488,14.7846,28195.957820109,0
+VBF.US,D,20190301,000000,14.8369,14.8369,14.7624,14.7624,19898.408356037,0
+VBF.US,D,20190304,000000,14.7768,14.7768,14.7295,14.7362,46674.232523478,0
+VBF.US,D,20190305,000000,14.7701,14.7768,14.7206,14.7546,36505.910198176,0
+VBF.US,D,20190306,000000,14.7362,14.7701,14.6491,14.6491,23768.117523138,0
+VBF.US,D,20190307,000000,14.6637,14.7546,14.6249,14.6965,36496.608012679,0
+VBF.US,D,20190308,000000,14.6637,14.7585,14.6637,14.7206,30092.5700855,0
+VBF.US,D,20190311,000000,14.7032,14.8551,14.7032,14.7934,17060.208203033,0
+VBF.US,D,20190312,000000,14.7934,14.8369,14.7362,14.7362,23980.000637256,0
+VBF.US,D,20190313,000000,14.8279,14.865,14.7206,14.7206,31196.429431244,0
+VBF.US,D,20190314,000000,14.6965,14.7546,14.6318,14.6318,19695.827427419,0
+VBF.US,D,20190315,000000,14.7121,14.7121,14.6481,14.6559,37022.698281389,0
+VBF.US,D,20190318,000000,14.6801,14.7121,14.6318,14.688,76659.31068767,0
+VBF.US,D,20190319,000000,14.7768,14.864,14.7506,14.8108,39748.238632254,0
+VBF.US,D,20190320,000000,14.8716,14.8892,14.7624,14.8009,36412.888343198,0
+VBF.US,D,20190321,000000,14.8977,15.0778,14.7836,15.0361,33365.905804573,0
+VBF.US,D,20190322,000000,15.0778,15.0778,15.011,15.0284,28747.887492981,0
+VBF.US,D,20190325,000000,15.0613,15.0613,14.9558,14.9558,39776.145188749,0
+VBF.US,D,20190326,000000,15.069,15.069,14.9491,14.9713,40561.663075232,0
+VBF.US,D,20190327,000000,15.0187,15.0613,14.979,15.0042,49903.124467392,0
+VBF.US,D,20190328,000000,15.0449,15.1455,15.008,15.1455,37449.565238123,0
+VBF.US,D,20190329,000000,15.1697,15.2886,15.0864,15.2886,51358.399709722,0
+VBF.US,D,20190401,000000,15.3061,15.3061,15.2239,15.2239,32021.223212053,0
+VBF.US,D,20190402,000000,15.2625,15.281,15.1455,15.1533,32962.811099667,0
+VBF.US,D,20190403,000000,15.1697,15.1765,15.0864,15.1281,34636.17091311,0
+VBF.US,D,20190404,000000,15.0943,15.1281,15.0864,15.0943,26552.57171549,0
+VBF.US,D,20190405,000000,15.1105,15.212,15.1105,15.1697,43637.585746517,0
+VBF.US,D,20190408,000000,15.1697,15.1697,15.1367,15.1697,26819.234366431,0
+VBF.US,D,20190409,000000,15.2461,15.2549,15.1367,15.2461,22334.547380306,0
+VBF.US,D,20190410,000000,15.2461,15.2886,15.1455,15.2047,30331.326179946,0
+VBF.US,D,20190411,000000,15.186,15.3361,15.1281,15.3361,51516.536863185,0
+VBF.US,D,20190412,000000,15.3361,15.3361,15.2055,15.2886,33481.666335213,0
+VBF.US,D,20190415,000000,15.3061,15.3196,15.1697,15.2381,26060.589460271,0
+VBF.US,D,20190416,000000,15.2712,15.3176,15.1697,15.1697,29366.99961667,0
+VBF.US,D,20190417,000000,15.1281,15.1784,15.0603,15.0603,30510.134856736,0
+VBF.US,D,20190418,000000,15.1455,15.1455,15.0439,15.0439,30871.886514986,0
+VBF.US,D,20190422,000000,15.0769,15.1455,15.0661,15.1455,32809.841827035,0
+VBF.US,D,20190423,000000,15.1455,15.4339,15.1049,15.3777,30065.697105173,0
+VBF.US,D,20190424,000000,15.4117,15.4117,15.3525,15.3604,47407.038025474,0
+VBF.US,D,20190425,000000,15.3604,15.4269,15.3525,15.3525,24031.679445578,0
+VBF.US,D,20190426,000000,15.3949,15.461,15.3525,15.4269,23256.497320758,0
+VBF.US,D,20190429,000000,15.3949,15.4359,15.3361,15.3777,21757.81187944,0
+VBF.US,D,20190430,000000,15.4117,15.462,15.3922,15.462,50977.01010431,0
+VBF.US,D,20190501,000000,15.462,15.5171,15.4407,15.4792,49263.340820375,0
+VBF.US,D,20190502,000000,15.4792,15.4792,15.3273,15.3361,35736.929530355,0
+VBF.US,D,20190503,000000,15.4117,15.4117,15.3632,15.3949,39068.145514746,0
+VBF.US,D,20190506,000000,15.3273,15.5218,15.3273,15.4451,26690.037345625,0
+VBF.US,D,20190507,000000,15.4028,15.4269,15.3949,15.4269,46983.27179724,0
+VBF.US,D,20190508,000000,15.4201,15.4359,15.3949,15.4028,21367.120088531,0
+VBF.US,D,20190509,000000,15.4028,15.4792,15.3777,15.3949,18641.579737664,0
+VBF.US,D,20190510,000000,15.4117,15.4117,15.3273,15.3273,15669.014683023,0
+VBF.US,D,20190513,000000,15.3273,15.3525,15.2209,15.281,32231.039173837,0
+VBF.US,D,20190514,000000,15.2886,15.2935,15.2381,15.2625,16675.717869122,0
+VBF.US,D,20190515,000000,15.2984,15.3486,15.2549,15.2984,20344.913259934,0
+VBF.US,D,20190516,000000,15.4038,15.4461,15.3718,15.4038,38252.653919436,0
+VBF.US,D,20190517,000000,15.4127,15.4201,15.3061,15.3061,46540.901198007,0
+VBF.US,D,20190520,000000,15.2549,15.3555,15.214,15.2625,39677.955452938,0
+VBF.US,D,20190521,000000,15.2381,15.3535,15.2381,15.3119,24272.502692355,0
+VBF.US,D,20190522,000000,15.3061,15.4398,15.3061,15.3875,28494.661332205,0
+VBF.US,D,20190523,000000,15.4369,15.5228,15.4127,15.5228,26044.052241608,0
+VBF.US,D,20190524,000000,15.5556,15.7241,15.5325,15.7241,61930.850316096,0
+VBF.US,D,20190528,000000,15.7047,15.7241,15.6235,15.6389,52198.697133027,0
+VBF.US,D,20190529,000000,15.696,15.696,15.4269,15.4279,53483.432307894,0
+VBF.US,D,20190530,000000,15.3875,15.5412,15.3361,15.5325,33608.796203681,0
+VBF.US,D,20190531,000000,15.5044,15.6872,15.5044,15.663,31392.808902865,0
+VBF.US,D,20190603,000000,15.6872,15.7241,15.631,15.7047,63681.728342023,0
+VBF.US,D,20190604,000000,15.7142,15.7734,15.6448,15.696,35846.488603996,0
+VBF.US,D,20190605,000000,15.7241,15.7463,15.6207,15.7463,57044.102201232,0
+VBF.US,D,20190606,000000,15.7463,15.782,15.7077,15.782,26901.920459743,0
+VBF.US,D,20190607,000000,15.782,15.8333,15.7443,15.7907,56615.168092165,0
+VBF.US,D,20190610,000000,15.7734,15.7907,15.7646,15.7646,33648.072098007,0
+VBF.US,D,20190611,000000,15.7734,15.8333,15.7124,15.7734,53240.541908784,0
+VBF.US,D,20190612,000000,15.7907,15.7907,15.7182,15.7734,14231.310235523,0
+VBF.US,D,20190613,000000,15.7907,15.8238,15.7047,15.7308,26244.566017895,0
+VBF.US,D,20190614,000000,15.7404,15.7977,15.7142,15.7142,14089.710300723,0
+VBF.US,D,20190617,000000,15.7646,15.815,15.7463,15.7734,29741.154188914,0
+VBF.US,D,20190618,000000,15.8411,15.8411,15.7463,15.755,31217.100954573,0
+VBF.US,D,20190619,000000,15.849,15.849,15.811,15.8333,35975.685624799,0
+VBF.US,D,20190620,000000,15.849,15.9495,15.849,15.906,39676.921876772,0
+VBF.US,D,20190621,000000,15.9126,15.9252,15.7404,15.8576,27097.266355198,0
+VBF.US,D,20190624,000000,15.8576,15.9495,15.8238,15.9215,23371.224275231,0
+VBF.US,D,20190625,000000,15.9215,15.9398,15.8924,15.8924,38207.176568114,0
+VBF.US,D,20190626,000000,15.8991,16.0771,15.8924,15.9301,55801.743649189,0
+VBF.US,D,20190627,000000,15.8576,16.0501,15.8238,16.0181,51613.693022828,0
+VBF.US,D,20190628,000000,16.0008,16.1012,15.6553,15.6553,67290.976315183,0
+VBF.US,D,20190701,000000,15.874,16.0249,15.8498,16.0249,42109.960172538,0
+VBF.US,D,20190702,000000,16.0008,16.2261,16.0008,16.1196,40916.179700316,0
+VBF.US,D,20190703,000000,16.2019,16.3102,16.1343,16.2502,16131.023229415,0
+VBF.US,D,20190705,000000,16.1486,16.2522,16.1401,16.1653,17982.158143485,0
+VBF.US,D,20190708,000000,16.1933,16.2851,16.1265,16.2851,34896.63210705,0
+VBF.US,D,20190709,000000,16.2851,16.2851,15.9495,15.9495,38401.488887402,0
+VBF.US,D,20190710,000000,15.9573,15.9573,15.8643,15.906,42958.526205174,0
+VBF.US,D,20190711,000000,15.9126,15.9398,15.7907,15.815,38091.416037473,0
+VBF.US,D,20190712,000000,15.849,15.8875,15.7463,15.7646,44211.220518884,0
+VBF.US,D,20190715,000000,15.7047,15.8643,15.7047,15.7977,60738.103420041,0
+VBF.US,D,20190716,000000,15.782,15.8333,15.755,15.8238,28760.290406978,0
+VBF.US,D,20190717,000000,15.8333,16.0105,15.8333,15.9583,44645.322508784,0
+VBF.US,D,20190718,000000,15.9224,15.9863,15.9224,15.9407,33157.123418954,0
+VBF.US,D,20190719,000000,15.9224,16.0347,15.9224,15.9407,20536.124850722,0
+VBF.US,D,20190722,000000,16.0018,16.0511,15.9844,16.0181,14664.378649255,0
+VBF.US,D,20190723,000000,16.0105,16.0926,15.9311,16.0703,40401.458769435,0
+VBF.US,D,20190724,000000,16.0693,16.3753,16.0608,16.3221,59337.607714533,0
+VBF.US,D,20190725,000000,16.3306,16.3306,16.144,16.3221,27188.221057843,0
+VBF.US,D,20190726,000000,16.3306,16.3676,16.2649,16.3676,39896.040024053,0
+VBF.US,D,20190729,000000,16.3907,16.4419,16.3306,16.3986,38684.688757004,0
+VBF.US,D,20190730,000000,16.3986,16.3986,16.2532,16.3676,32996.919113157,0
+VBF.US,D,20190731,000000,16.473,16.4981,16.2378,16.3753,40730.135990359,0
+VBF.US,D,20190801,000000,16.3676,16.5899,16.3676,16.473,39390.621278673,0
+VBF.US,D,20190802,000000,16.4981,16.5987,16.4303,16.4981,33819.645741634,0
+VBF.US,D,20190805,000000,16.5658,16.5658,16.473,16.5397,19993.49736335,0
+VBF.US,D,20190806,000000,16.5397,16.5648,16.1506,16.2619,43437.071970231,0
+VBF.US,D,20190807,000000,16.228,16.5242,16.228,16.3986,51848.314812608,0
+VBF.US,D,20190808,000000,16.3907,16.4168,16.291,16.3483,29291.54855652,0
+VBF.US,D,20190809,000000,16.4227,16.4556,16.2213,16.2213,47087.662990049,0
+VBF.US,D,20190812,000000,16.3026,16.3221,16.1275,16.1275,42967.828390673,0
+VBF.US,D,20190813,000000,16.2466,16.2466,16.1022,16.1411,37039.235500052,0
+VBF.US,D,20190814,000000,16.1506,16.29,16.1275,16.1768,66536.465713692,0
+VBF.US,D,20190815,000000,16.2793,16.3122,16.2039,16.2213,35609.799661885,0
+VBF.US,D,20190816,000000,16.2466,16.2881,16.1857,16.228,33753.496866982,0
+VBF.US,D,20190819,000000,16.1857,16.2719,16.1275,16.2532,32058.431954044,0
+VBF.US,D,20190820,000000,16.3403,16.4227,16.3355,16.4227,33059.967259311,0
+VBF.US,D,20190821,000000,16.4468,16.8125,16.3986,16.8125,60269.893416649,0
+VBF.US,D,20190822,000000,16.8125,16.9209,16.8125,16.8715,39503.281080813,0
+VBF.US,D,20190823,000000,16.9161,16.9236,16.8792,16.9236,49196.158369558,0
+VBF.US,D,20190826,000000,16.9236,16.9413,16.8289,16.8715,56818.78259695,0
+VBF.US,D,20190827,000000,16.8715,16.9325,16.8445,16.9063,39013.365977925,0
+VBF.US,D,20190828,000000,16.9236,16.9325,16.7939,16.8678,46845.806167104,0
+VBF.US,D,20190829,000000,16.8638,16.9325,16.7051,16.7698,39227.316244376,0
+VBF.US,D,20190830,000000,16.7939,16.8511,16.7156,16.7777,20269.462199786,0
+VBF.US,D,20190903,000000,16.7777,16.8976,16.7456,16.8715,28620.757624509,0
+VBF.US,D,20190904,000000,16.8387,16.9024,16.7777,16.8541,31631.56499731,0
+VBF.US,D,20190905,000000,16.8125,17.0758,16.7698,17.0758,54776.436092092,0
+VBF.US,D,20190906,000000,16.9413,17.068,16.8039,16.8889,29809.370215899,0
+VBF.US,D,20190909,000000,16.8387,16.8638,16.7292,16.8039,20651.885381364,0
+VBF.US,D,20190910,000000,16.7698,16.8792,16.7546,16.8125,48504.695914218,0
+VBF.US,D,20190911,000000,16.9413,16.9413,16.6888,16.7292,31871.354667922,0
+VBF.US,D,20190912,000000,16.7777,16.7777,16.679,16.679,29748.38922208,0
+VBF.US,D,20190913,000000,16.6888,16.6963,16.6441,16.6441,40032.472078023,0
+VBF.US,D,20190916,000000,16.6691,16.6691,16.5677,16.6113,39955.987441707,0
+VBF.US,D,20190917,000000,16.6441,16.6441,16.5415,16.5415,42309.44037266,0
+VBF.US,D,20190918,000000,16.6113,16.6538,16.437,16.532,32001.58526489,0
+VBF.US,D,20190919,000000,16.5765,16.7371,16.5765,16.7292,41561.131228168,0
+VBF.US,D,20190920,000000,16.8221,16.8221,16.6888,16.7292,30487.396181076,0
+VBF.US,D,20190923,000000,16.7292,16.8135,16.6441,16.7466,36651.644437642,0
+VBF.US,D,20190924,000000,16.8299,16.8802,16.7728,16.8135,42555.431500269,0
+VBF.US,D,20190925,000000,16.855,16.855,16.6691,16.7555,34738.494953587,0
+VBF.US,D,20190926,000000,16.7708,16.8048,16.7215,16.8048,40273.295324801,0
+VBF.US,D,20190927,000000,16.8221,16.8802,16.6441,16.7631,34845.986874894,0
+VBF.US,D,20190930,000000,16.7555,16.9072,16.6711,16.7949,29962.339488531,0
+VBF.US,D,20191001,000000,16.7708,16.8462,16.5852,16.7371,36811.848743438,0
+VBF.US,D,20191002,000000,16.7708,16.8135,16.6441,16.6691,30922.531747142,0
+VBF.US,D,20191003,000000,16.7215,16.8724,16.6963,16.7787,30336.494060777,0
+VBF.US,D,20191004,000000,16.8221,16.9507,16.8135,16.9461,21005.368430281,0
+VBF.US,D,20191007,000000,16.9422,17.1454,16.855,17.1366,137534.87973784,0
+VBF.US,D,20191008,000000,17.1366,17.1607,17.0872,17.1454,69695.074478289,0
+VBF.US,D,20191009,000000,17.1607,17.1607,17.061,17.0777,32297.188048489,0
+VBF.US,D,20191010,000000,17.0525,17.07,16.9596,17.061,25709.173563687,0
+VBF.US,D,20191011,000000,17.0118,17.0842,16.9246,16.9936,35582.926681558,0
+VBF.US,D,20191014,000000,16.9936,16.9936,16.8048,16.9936,36380.847482038,0
+VBF.US,D,20191015,000000,17.002,17.002,16.6682,16.9586,27479.689536775,0
+VBF.US,D,20191016,000000,16.8899,16.9171,16.7546,16.7698,30817.106978165,0
+VBF.US,D,20191017,000000,16.8039,16.9673,16.8039,16.9335,74676.911600465,0
+VBF.US,D,20191018,000000,16.9335,17.0118,16.8967,16.9171,28744.786764482,0
+VBF.US,D,20191021,000000,16.8802,16.9422,16.8029,16.8724,19137.696297549,0
+VBF.US,D,20191022,000000,16.9586,17.0245,16.9189,16.9517,50783.731361188,0
+VBF.US,D,20191023,000000,16.9759,17.0069,16.8541,16.9199,30403.676511595,0
+VBF.US,D,20191024,000000,16.9507,16.9507,16.8462,16.9246,48924.327837789,0
+VBF.US,D,20191025,000000,16.9171,17.1803,16.8733,16.9936,68517.83122473,0
+VBF.US,D,20191028,000000,17.0777,17.0931,16.7546,16.8638,18370.782782061,0
+VBF.US,D,20191029,000000,16.8541,17.0448,16.8541,16.9936,17532.552511088,0
+VBF.US,D,20191030,000000,17.002,17.1532,17.002,17.1019,18864.832189612,0
+VBF.US,D,20191031,000000,17.1463,17.241,17.1366,17.241,13088.174995456,0
+VBF.US,D,20191101,000000,17.1617,17.3602,17.1541,17.214,24917.454220205,0
+VBF.US,D,20191104,000000,17.2326,17.2326,17.1222,17.1463,12725.389761039,0
+VBF.US,D,20191105,000000,17.0448,17.1019,16.9759,17.0571,28948.401269266,0
+VBF.US,D,20191106,000000,17.0448,17.3165,17.0448,17.2991,20766.612335837,0
+VBF.US,D,20191107,000000,17.2054,17.3854,17.2054,17.3854,24756.216338242,0
+VBF.US,D,20191108,000000,17.4712,17.4712,17.2326,17.3331,28389.236563232,0
+VBF.US,D,20191111,000000,17.4366,17.4628,17.1966,17.1966,21644.118501132,0
+VBF.US,D,20191112,000000,17.2895,17.2895,17.0931,17.1714,20234.320610127,0
+VBF.US,D,20191113,000000,17.2054,17.2227,16.9751,17.0108,21050.845781605,0
+VBF.US,D,20191114,000000,17.0777,17.2054,17.0777,17.1203,19528.388088458,0
+VBF.US,D,20191115,000000,17.1617,17.3331,17.1617,17.1966,20728.370017678,0
+VBF.US,D,20191118,000000,17.2326,17.2578,17.1104,17.2326,28903.957494111,0
+VBF.US,D,20191119,000000,17.2578,17.2578,17.1532,17.241,26334.487144375,0
+VBF.US,D,20191120,000000,17.214,17.7026,17.1714,17.2991,40022.136316358,0
+VBF.US,D,20191121,000000,17.3863,17.5875,17.308,17.3602,26033.716479945,0
+VBF.US,D,20191122,000000,17.4209,17.659,17.3775,17.5556,41283.099239397,0
+VBF.US,D,20191125,000000,17.5632,17.9863,17.5216,17.5468,32752.995137882,0
+VBF.US,D,20191126,000000,17.6329,17.6329,17.2991,17.3243,27014.580261882,0
+VBF.US,D,20191127,000000,17.3331,17.3331,17.214,17.214,22461.677248776,0
+VBF.US,D,20191129,000000,17.2054,17.2641,17.0842,17.1532,17164.599395841,0
+VBF.US,D,20191202,000000,17.128,17.1532,17.0369,17.0369,35251.148732136,0
+VBF.US,D,20191203,000000,17.0369,17.4461,17.0369,17.4461,36045.968804118,0
+VBF.US,D,20191204,000000,17.2895,17.7403,17.274,17.5973,36716.759736127,0
+VBF.US,D,20191205,000000,17.5061,17.7152,17.3959,17.3959,22843.066854187,0
+VBF.US,D,20191206,000000,17.3331,17.5401,17.3331,17.5061,16017.329851109,0
+VBF.US,D,20191209,000000,17.4722,17.5236,17.2895,17.3775,45415.33675277,0
+VBF.US,D,20191210,000000,17.3863,17.4415,17.0931,17.1203,46317.64874606,0
+VBF.US,D,20191211,000000,17.128,17.2326,17.0931,17.1753,39896.040024053,0
+VBF.US,D,20191212,000000,17.074,17.2025,17.0399,17.099,46647.35954315,0
+VBF.US,D,20191213,000000,17.1336,17.1577,16.9702,17.0478,39822.656116239,0
+VBF.US,D,20191216,000000,17.0478,17.124,17.0236,17.099,30726.15227552,0
+VBF.US,D,20191217,000000,17.032,17.0902,16.858,16.9798,57481.304919631,0
+VBF.US,D,20191218,000000,16.9886,16.9964,16.8406,16.9199,23457.011097045,0
+VBF.US,D,20191219,000000,16.9276,16.9886,16.8406,16.9451,32367.471227804,0
+VBF.US,D,20191220,000000,17.0823,17.0823,16.8939,17.065,34747.797139085,0
+VBF.US,D,20191223,000000,17.032,17.0399,16.8939,16.8939,22843.066854187,0
+VBF.US,D,20191224,000000,16.9798,17.0767,16.9626,17.0399,6366.8291851858,0
+VBF.US,D,20191226,000000,17.0902,17.1677,16.9712,17.1677,14857.657392377,0
+VBF.US,D,20191227,000000,17.2538,17.5603,17.2149,17.5603,19077.748879897,0
+VBF.US,D,20191230,000000,17.511,17.5769,17.2651,17.5769,17899.47205017,0
+VBF.US,D,20191231,000000,17.8129,17.8778,17.6495,17.8611,51913.430111092,0
+VBF.US,D,20200102,000000,17.836,17.836,17.2287,17.238,68121.971552989,0
+VBF.US,D,20200103,000000,17.2633,17.27,17.065,17.1763,58890.069234469,0
+VBF.US,D,20200106,000000,17.1937,17.1937,16.9798,17.0379,47155.879017032,0
+VBF.US,D,20200107,000000,16.9964,17.125,16.9964,17.0941,24940.192895866,0
+VBF.US,D,20200108,000000,17.0902,17.1425,17.0399,17.0571,29068.296104572,0
+VBF.US,D,20200109,000000,17.0236,17.1532,17.0236,17.0823,23891.113086945,0
+VBF.US,D,20200110,000000,17.1064,17.2101,17.063,17.1849,35694.552907532,0
+VBF.US,D,20200113,000000,17.1849,17.2025,17.1163,17.1425,38455.234848055,0
+VBF.US,D,20200114,000000,17.1425,17.238,17.1425,17.1763,26313.815621046,0
+VBF.US,D,20200115,000000,17.2101,17.3765,17.1425,17.2633,28256.938813928,0
+VBF.US,D,20200116,000000,17.2449,17.306,17.1677,17.1937,31625.363540312,0
+VBF.US,D,20200117,000000,17.2025,17.271,17.1512,17.238,36741.565564122,0
+VBF.US,D,20200121,000000,17.2449,17.2799,17.1937,17.2101,38226.814515274,0
+VBF.US,D,20200122,000000,17.2633,17.4366,17.2588,17.4366,23628.58474067,0
+VBF.US,D,20200123,000000,17.4703,17.5198,17.4076,17.4703,32179.360365515,0
+VBF.US,D,20200124,000000,17.5207,17.5207,17.3602,17.513,28991.811468256,0
+VBF.US,D,20200127,000000,17.513,17.5786,17.3939,17.4441,27170.650263014,0
+VBF.US,D,20200128,000000,17.4441,17.4955,17.4441,17.4955,22843.066854187,0
+VBF.US,D,20200129,000000,17.5622,17.5702,17.4288,17.4366,34849.087603396,0
+VBF.US,D,20200130,000000,17.5043,17.5613,17.4703,17.5546,19517.018750627,0
+VBF.US,D,20200131,000000,17.5702,17.5702,17.4366,17.5207,31630.531421144,0
+VBF.US,D,20200203,000000,17.5622,17.7665,17.4461,17.7665,20024.504648343,0
+VBF.US,D,20200204,000000,17.7665,17.7791,17.5622,17.5786,21406.395982855,0
+VBF.US,D,20200205,000000,17.5875,17.7501,17.5875,17.659,14370.843017991,0
+VBF.US,D,20200206,000000,17.6939,18.048,17.6689,18.0056,26146.376282086,0
+VBF.US,D,20200207,000000,17.897,18.1515,17.7762,17.8631,29997.481078189,0
+VBF.US,D,20200210,000000,17.8807,18.0577,17.8468,17.9241,26135.006944255,0
+VBF.US,D,20200211,000000,17.9977,17.9977,17.839,17.8566,16894.836016404,0
+VBF.US,D,20200212,000000,17.9415,18.0149,17.8468,17.8835,30480.161147911,0
+VBF.US,D,20200213,000000,17.9301,17.9844,17.835,17.9474,24316.946467511,0
+VBF.US,D,20200214,000000,17.9572,17.9927,17.868,17.868,15994.591175447,0
+VBF.US,D,20200218,000000,17.8931,18.0384,17.835,17.835,39562.194922298,0
+VBF.US,D,20200219,000000,17.903,17.9844,17.835,17.8602,23443.574606881,0
+VBF.US,D,20200220,000000,17.9474,17.9493,17.8429,17.8602,27368.063310802,0
+VBF.US,D,20200221,000000,17.9386,17.9715,17.835,17.835,22297.338638314,0
+VBF.US,D,20200224,000000,18.048,18.048,17.9202,17.9386,20244.656371793,0
+VBF.US,D,20200225,000000,18.0288,18.0647,17.6369,17.7269,24491.620839637,0
+VBF.US,D,20200226,000000,17.7269,17.7461,17.4134,17.4732,38862.463857629,0
+VBF.US,D,20200227,000000,17.4229,17.5816,17.241,17.31,38193.740077949,0
+VBF.US,D,20200228,000000,17.2488,17.2895,16.8678,16.8678,52402.311637812,0
+VBF.US,D,20200302,000000,16.887,17.4066,16.8752,17.1366,46965.70100241,0
+VBF.US,D,20200303,000000,17.2578,17.4481,17.2578,17.4144,45341.952844955,0
+VBF.US,D,20200304,000000,17.483,17.7074,17.4481,17.6186,30477.060419411,0
+VBF.US,D,20200305,000000,17.6018,17.7074,17.6018,17.7074,33591.225408853,0
+VBF.US,D,20200306,000000,17.7172,17.9572,17.7172,17.9572,39166.335250557,0
+VBF.US,D,20200309,000000,17.9202,17.9202,17.5594,17.6832,67959.70009486,0
+VBF.US,D,20200310,000000,17.9105,17.9105,16.4864,16.7225,37277.991594496,0
+VBF.US,D,20200311,000000,16.7302,16.8416,16.6538,16.825,43898.046940456,0
+VBF.US,D,20200312,000000,16.6356,16.6924,15.7443,15.7443,43004.003556498,0
+VBF.US,D,20200313,000000,15.7967,15.9949,15.7095,15.7793,43737.842634661,0
+VBF.US,D,20200316,000000,14.0309,14.9046,13.9708,14.5978,86182.681485122,0
+VBF.US,D,20200317,000000,14.6152,14.864,14.6076,14.8098,46362.092521218,0
+VBF.US,D,20200318,000000,14.5254,14.7758,13.9959,14.0135,167981.96644843,0
+VBF.US,D,20200319,000000,13.6583,14.1683,13.2249,13.9042,93295.752662468,0
+VBF.US,D,20200320,000000,13.787,13.9708,13.5296,13.5296,51518.604015519,0
+VBF.US,D,20200323,000000,13.617,13.9195,13.5481,13.7077,61313.805344739,0
+VBF.US,D,20200324,000000,13.7968,14.4121,13.7968,14.4121,30320.99041828,0
+VBF.US,D,20200325,000000,14.4208,15.1329,14.4208,15.0545,53455.525751399,0
+VBF.US,D,20200326,000000,15.1242,15.4802,14.9626,15.4802,25825.967670492,0
+VBF.US,D,20200327,000000,15.3236,15.5926,15.2974,15.5507,22255.995591657,0
+VBF.US,D,20200330,000000,15.6882,15.6882,15.2307,15.3051,26874.01390325,0
+VBF.US,D,20200331,000000,15.4975,15.5246,15.2307,15.3574,39807.152473743,0
+VBF.US,D,20200401,000000,15.2307,15.3399,14.9181,15.0361,53405.914095413,0
+VBF.US,D,20200402,000000,15.0284,15.1677,14.9693,15.1677,54823.980595749,0
+VBF.US,D,20200403,000000,14.9946,15.0632,14.9693,14.9848,34590.693561787,0
+VBF.US,D,20200406,000000,15.1765,15.4714,15.1329,15.4018,19820.890143556,0
+VBF.US,D,20200407,000000,15.4018,15.812,15.4018,15.7937,51856.583421939,0
+VBF.US,D,20200408,000000,15.8371,15.8808,15.6291,15.846,36923.474969412,0
+VBF.US,D,20200409,000000,15.9658,16.8068,15.8808,16.469,115183.79513888,0
+VBF.US,D,20200413,000000,16.6257,16.6898,16.3596,16.5291,73655.738348036,0
+VBF.US,D,20200414,000000,16.7274,16.8658,16.7274,16.8658,30692.044262027,0
+VBF.US,D,20200415,000000,16.292,16.8221,16.292,16.7855,35843.387875497,0
+VBF.US,D,20200416,000000,16.8048,16.8743,16.8048,16.857,12596.192740238,0
+VBF.US,D,20200417,000000,17.0758,17.0758,16.8462,16.9896,35514.710654574,0
+VBF.US,D,20200420,000000,16.9712,16.9712,16.6598,16.7855,50125.343343175,0
+VBF.US,D,20200421,000000,16.7274,16.7536,16.6598,16.6672,11931.603265224,0
+VBF.US,D,20200422,000000,16.7536,16.7536,16.1343,16.2059,63428.502181249,0
+VBF.US,D,20200423,000000,16.2832,16.4546,16.2388,16.2562,17422.993437449,0
+VBF.US,D,20200424,000000,16.2562,16.3733,16.2562,16.2562,27672.968279897,0
+VBF.US,D,20200427,000000,16.3083,16.3083,16.0481,16.0841,26043.018665443,0
+VBF.US,D,20200428,000000,16.3463,16.3463,16.0048,16.0309,61945.320382427,0
+VBF.US,D,20200429,000000,16.292,16.292,16.0752,16.1788,51739.789315133,0
+VBF.US,D,20200430,000000,16.2745,16.2745,16.0908,16.0908,38179.270011619,0
+VBF.US,D,20200501,000000,16.0676,16.0869,15.9698,15.9698,45065.988008517,0
+VBF.US,D,20200504,000000,16.0579,16.169,15.9698,16.169,33973.648590432,0
+VBF.US,D,20200505,000000,16.229,16.3083,16.229,16.2989,31194.362278911,0
+VBF.US,D,20200506,000000,16.3646,16.3646,15.9523,16.0143,30912.195985477,0
+VBF.US,D,20200507,000000,16.1102,16.2059,16.0229,16.0229,21011.56988728,0
+VBF.US,D,20200508,000000,16.0676,16.3897,16.0491,16.3799,27424.909999955,0
+VBF.US,D,20200511,000000,16.3897,16.7447,16.3596,16.6317,58629.60804053,0
+VBF.US,D,20200512,000000,16.7536,16.7536,16.3364,16.3547,42585.405209095,0
+VBF.US,D,20200513,000000,16.3646,16.5079,16.3403,16.3799,38690.890214001,0
+VBF.US,D,20200514,000000,16.3828,16.3828,16.0598,16.144,31416.581154693,0
+VBF.US,D,20200515,000000,16.1896,16.2186,16.0859,16.1709,34181.397399883,0
+VBF.US,D,20200518,000000,16.2764,16.5552,16.1904,16.5552,25244.064288796,0
+VBF.US,D,20200519,000000,16.5552,16.6711,16.3753,16.4759,33798.974218306,0
+VBF.US,D,20200520,000000,16.6906,16.7574,16.6181,16.7486,28225.931528934,0
+VBF.US,D,20200521,000000,16.6906,16.8086,16.6906,16.7312,33679.079383002,0
+VBF.US,D,20200522,000000,16.8357,17.0458,16.7235,17.002,40678.457182038,0
+VBF.US,D,20200526,000000,17.124,17.124,16.8967,17.064,25596.513761547,0
+VBF.US,D,20200527,000000,17.002,17.124,16.9759,17.124,51534.107658014,0
+VBF.US,D,20200528,000000,17.211,17.211,17.0429,17.1577,45698.536622372,0
+VBF.US,D,20200529,000000,17.2297,17.4229,17.0911,17.4229,70096.102030863,0
+VBF.US,D,20200601,000000,17.3612,17.5904,17.3361,17.5594,32940.072424005,0
+VBF.US,D,20200602,000000,17.5421,17.8817,17.5421,17.8641,40877.937382159,0
+VBF.US,D,20200603,000000,17.7976,17.8641,17.6205,17.6299,27775.292320373,0
+VBF.US,D,20200604,000000,17.5759,17.7433,17.5594,17.5594,34706.454092428,0
+VBF.US,D,20200605,000000,17.658,17.7567,17.5256,17.7567,33537.479448199,0
+VBF.US,D,20200608,000000,17.7103,17.8069,17.6842,17.7897,29741.154188914,0
+VBF.US,D,20200609,000000,17.7656,17.9434,17.7656,17.9434,40061.412210683,0
+VBF.US,D,20200610,000000,17.9618,17.9618,17.8158,17.9618,27238.866289999,0
+VBF.US,D,20200611,000000,17.84,17.9533,17.4229,17.4918,25748.449458012,0
+VBF.US,D,20200612,000000,17.7103,17.7828,17.5759,17.7481,24406.867593991,0
+VBF.US,D,20200615,000000,17.6417,17.7917,17.6329,17.7847,16123.788196251,0
+VBF.US,D,20200616,000000,17.833,17.9321,17.7597,17.8419,25998.574890286,0
+VBF.US,D,20200617,000000,17.9572,17.9572,17.6136,17.751,33356.603619075,0
+VBF.US,D,20200618,000000,17.8177,17.8592,17.7685,17.7772,19318.572126673,0
+VBF.US,D,20200619,000000,17.8592,17.9202,17.7597,17.833,14454.562687472,0
+VBF.US,D,20200622,000000,17.9202,17.9202,17.6872,17.7316,34341.601705678,0
+VBF.US,D,20200623,000000,17.8592,17.9202,17.7133,17.7133,19075.681727562,0
+VBF.US,D,20200624,000000,17.7413,17.8592,17.7413,17.8592,24775.854285404,0
+VBF.US,D,20200625,000000,17.8419,17.8419,17.5963,17.6279,22222.921154331,0
+VBF.US,D,20200626,000000,17.66,17.66,17.4406,17.4928,25400.134289926,0
+VBF.US,D,20200629,000000,17.5276,17.6511,17.3175,17.3175,40896.541753156,0
+VBF.US,D,20200630,000000,17.4406,17.5527,17.3755,17.5527,42678.427064072,0
+VBF.US,D,20200701,000000,17.5692,17.6698,17.4422,17.6698,34027.394551086,0
+VBF.US,D,20200702,000000,17.7133,17.7229,17.6136,17.6136,14952.746399689,0
+VBF.US,D,20200706,000000,17.7772,17.8003,17.66,17.6698,17568.727676915,0
+VBF.US,D,20200707,000000,17.8266,17.9105,17.8003,17.8835,39694.492671601,0
+VBF.US,D,20200708,000000,17.902,17.9386,17.7044,17.8099,22506.121023932,0
+VBF.US,D,20200709,000000,17.7685,17.8651,17.5351,17.66,41532.191095507,0
+VBF.US,D,20200710,000000,17.5431,17.751,17.5431,17.6329,35132.287472996,0
+VBF.US,D,20200713,000000,17.9656,18.0085,17.6698,17.6872,88425.541766267,0
+VBF.US,D,20200714,000000,17.7064,17.7346,17.6088,17.6822,35537.449330235,0
+VBF.US,D,20200715,000000,17.6541,17.78,17.6166,17.7491,24736.57839108,0
+VBF.US,D,20200716,000000,17.753,17.753,17.6259,17.6259,22135.067180185,0
+VBF.US,D,20200717,000000,17.6822,17.7481,17.6495,17.663,15847.823359814,0
+VBF.US,D,20200720,000000,17.6901,17.7064,17.6259,17.6727,55896.832656499,0
+VBF.US,D,20200721,000000,17.7346,17.7346,17.6541,17.6727,63473.97953257,0
+VBF.US,D,20200722,000000,17.7713,17.8449,17.7259,17.8129,30299.285318787,0
+VBF.US,D,20200723,000000,17.7946,17.9794,17.7713,17.9602,26038.884360778,0
+VBF.US,D,20200724,000000,17.9977,18.2396,17.934,18.2212,32462.560235116,0
+VBF.US,D,20200727,000000,18.2212,18.3751,18.1874,18.3402,32080.137053539,0
+VBF.US,D,20200728,000000,18.3219,18.4659,18.3219,18.4476,23521.092819363,0
+VBF.US,D,20200729,000000,18.4979,18.6324,18.4979,18.5646,35682.149993533,0
+VBF.US,D,20200730,000000,18.6101,18.8687,18.5832,18.7371,38577.196835694,0
+VBF.US,D,20200731,000000,18.8648,18.8648,18.5832,18.672,16798.713432926,0
+VBF.US,D,20200803,000000,18.6818,18.6818,18.4553,18.4553,17050.906017535,0
+VBF.US,D,20200804,000000,18.4641,18.4979,18.4476,18.4815,30163.886840984,0
+VBF.US,D,20200805,000000,18.4891,18.5076,18.4291,18.4291,19255.523980522,0
+VBF.US,D,20200806,000000,18.4641,18.4815,18.403,18.4291,59617.706855634,0
+VBF.US,D,20200807,000000,18.4476,18.4553,18.4196,18.4196,16358.409986028,0
+VBF.US,D,20200810,000000,18.5221,18.6101,18.4728,18.4979,25269.903692955,0
+VBF.US,D,20200811,000000,18.4979,18.4979,18.2491,18.2491,30123.577370495,0
+VBF.US,D,20200812,000000,18.403,18.4291,18.285,18.3034,27256.437084827,0
+VBF.US,D,20200813,000000,18.3422,18.3779,18.2609,18.2609,26167.047805414,0
+VBF.US,D,20200814,000000,18.3422,18.4012,18.2328,18.3973,35854.757213328,0
+VBF.US,D,20200817,000000,18.4148,18.4148,18.3461,18.4148,18871.033646612,0
+VBF.US,D,20200818,000000,18.3606,18.3817,18.2426,18.2782,9403.4759621461,0
+VBF.US,D,20200819,000000,18.3247,18.4059,18.3247,18.3973,11921.26750356,0
+VBF.US,D,20200820,000000,18.3973,18.3973,18.2697,18.2879,15121.219314816,0
+VBF.US,D,20200821,000000,18.4225,18.4225,18.105,18.1573,27342.223906642,0
+VBF.US,D,20200824,000000,18.105,18.4419,18.0982,18.4419,23660.62560183,0
+VBF.US,D,20200825,000000,18.4419,18.4419,18.3334,18.3508,18634.344704499,0
+VBF.US,D,20200826,000000,18.2978,18.3837,18.1225,18.1321,22663.224601229,0
+VBF.US,D,20200827,000000,18.2146,18.2308,17.7355,17.8556,72910.529932042,0
+VBF.US,D,20200828,000000,17.9164,17.9715,17.6551,17.838,43387.460314243,0
+VBF.US,D,20200831,000000,17.8129,17.8807,17.7626,17.8129,36176.199401087,0
+VBF.US,D,20200901,000000,17.8207,18.2146,17.7172,17.8621,54000.220391107,0
+VBF.US,D,20200902,000000,17.8883,17.9376,17.8129,17.8556,52267.946736178,0
+VBF.US,D,20200903,000000,17.8556,17.8556,17.7074,17.7074,42735.273753228,0
+VBF.US,D,20200904,000000,17.7538,17.7587,17.6,17.6088,31004.18426429,0
+VBF.US,D,20200908,000000,17.6176,17.6901,17.4946,17.6359,41544.594009504,0
+VBF.US,D,20200909,000000,17.6901,17.6988,17.5904,17.6088,38795.281406811,0
+VBF.US,D,20200910,000000,17.664,17.6988,17.6088,17.6088,33441.356864722,0
+VBF.US,D,20200911,000000,17.6988,17.6988,17.6,17.6736,13499.538309693,0
+VBF.US,D,20200914,000000,17.6929,17.7656,17.6929,17.7103,22288.036452817,0
+VBF.US,D,20200915,000000,17.7828,17.837,17.6842,17.8158,27770.124439543,0
+VBF.US,D,20200916,000000,17.9105,17.9105,17.72,17.8013,34922.471511212,0
+VBF.US,D,20200917,000000,17.7567,17.837,17.7016,17.7752,21251.359557891,0
+VBF.US,D,20200918,000000,17.7976,17.866,17.7567,17.7567,30216.599225473,0
+VBF.US,D,20200921,000000,17.841,17.8749,17.6929,17.7752,37503.311198777,0
+VBF.US,D,20200922,000000,17.7567,17.8321,17.7384,17.8321,17069.510388529,0
+VBF.US,D,20200923,000000,17.841,17.841,17.6299,17.6486,41919.782157916,0
+VBF.US,D,20200924,000000,17.7286,17.7857,17.6978,17.7286,44219.489128215,0
+VBF.US,D,20200925,000000,17.7656,17.7828,17.6359,17.6929,9703.2130504099,0
+VBF.US,D,20200928,000000,17.7656,17.841,17.7016,17.7752,35867.160127323,0
+VBF.US,D,20200929,000000,17.8247,17.8247,17.7269,17.7976,19964.557230689,0
+VBF.US,D,20200930,000000,17.866,17.9434,17.6842,17.7016,41779.215799283,0
+VBF.US,D,20201001,000000,17.7828,17.8583,17.6929,17.6929,30970.076250798,0
+VBF.US,D,20201002,000000,17.7103,18.048,17.6929,17.8247,17070.543964696,0
+VBF.US,D,20201005,000000,17.8247,17.8247,17.7752,17.7828,10033.957423666,0
+VBF.US,D,20201006,000000,17.7752,17.806,17.5934,17.6669,24670.429516429,0
+VBF.US,D,20201007,000000,17.7656,17.7656,17.6205,17.6205,28611.455439012,0
+VBF.US,D,20201008,000000,17.6764,17.6929,17.6028,17.6028,33183.996399281,0
+VBF.US,D,20201009,000000,17.7481,18.0198,17.5749,17.7656,92661.136896282,0
+VBF.US,D,20201012,000000,17.7828,17.8941,17.6842,17.6842,20229.152729295,0
+VBF.US,D,20201013,000000,17.7567,17.8583,17.5846,17.72,31378.338836535,0
+VBF.US,D,20201014,000000,17.7443,17.7443,17.599,17.663,53387.309724416,0
+VBF.US,D,20201015,000000,17.6541,17.7064,17.511,17.5351,35541.583634901,0
+VBF.US,D,20201016,000000,17.663,17.663,17.5266,17.5266,28172.185568281,0
+VBF.US,D,20201019,000000,17.5806,17.5806,17.4406,17.4839,21989.332940719,0
+VBF.US,D,20201020,000000,17.4839,17.6088,17.4657,17.6088,17028.167341873,0
+VBF.US,D,20201021,000000,17.5537,17.6078,17.5537,17.5895,19059.1445089,0
+VBF.US,D,20201022,000000,17.6088,17.6259,17.6088,17.6259,21451.873334179,0
+VBF.US,D,20201023,000000,17.6978,17.7162,17.5622,17.7064,13466.463872368,0
+VBF.US,D,20201026,000000,17.7346,17.7346,17.662,17.6727,10023.621662002,0
+VBF.US,D,20201027,000000,17.6727,17.6727,17.5895,17.599,15819.916803319,0
+VBF.US,D,20201028,000000,17.6259,17.6727,17.5712,17.5712,20853.432733815,0
+VBF.US,D,20201029,000000,17.6978,17.7064,17.6088,17.6978,28086.398746467,0
+VBF.US,D,20201030,000000,17.7259,17.7259,17.5189,17.5266,24407.901170158,0
+VBF.US,D,20201102,000000,17.599,17.6259,17.5652,17.5712,23602.74533651,0
+VBF.US,D,20201103,000000,17.5537,17.6349,17.5189,17.5266,20475.143856904,0
+VBF.US,D,20201104,000000,17.6727,17.6901,17.6088,17.6259,19581.100472946,0
+VBF.US,D,20201105,000000,17.663,17.7346,17.6166,17.663,53704.617607509,0
+VBF.US,D,20201106,000000,17.6541,17.6901,17.5895,17.6088,20229.152729295,0
+VBF.US,D,20201109,000000,17.7443,17.7837,17.5189,17.5537,38538.954517536,0
+VBF.US,D,20201110,000000,17.599,17.6088,17.5189,17.5266,30209.364192307,0
+VBF.US,D,20201111,000000,17.5004,17.6727,17.5004,17.6259,33914.734748945,0
+VBF.US,D,20201112,000000,17.5769,17.6939,17.5769,17.659,27822.836824029,0
+VBF.US,D,20201113,000000,17.6862,17.7675,17.6359,17.7675,37777.208882881,0
+VBF.US,D,20201116,000000,17.7675,17.8961,17.7501,17.869,29294.64928502,0
+VBF.US,D,20201117,000000,17.7762,18.0597,17.7762,18.0328,39538.422670471,0
+VBF.US,D,20201118,000000,18.0056,18.1149,18.0056,18.105,34771.569390913,0
+VBF.US,D,20201119,000000,18.1485,18.1485,18.0878,18.0972,30079.133595337,0
+VBF.US,D,20201120,000000,18.1225,18.2066,18.0878,18.2066,42705.300044402,0
+VBF.US,D,20201123,000000,18.3616,18.3616,18.1825,18.2338,42910.981701519,0
+VBF.US,D,20201124,000000,18.3072,18.3518,18.1825,18.2792,29661.568824102,0
+VBF.US,D,20201125,000000,18.3344,18.3518,18.1728,18.1728,21861.169496083,0
+VBF.US,D,20201127,000000,18.2249,18.3344,18.1573,18.317,14696.419510415,0
+VBF.US,D,20201130,000000,18.2531,18.3712,18.2531,18.3712,23502.488448366,0
+VBF.US,D,20201201,000000,18.3712,18.5531,18.2697,18.4526,49320.18750953,0
+VBF.US,D,20201202,000000,18.4079,18.6538,18.4079,18.5996,35878.529465154,0
+VBF.US,D,20201203,000000,18.5202,18.6178,18.5202,18.5626,31664.639434634,0
+VBF.US,D,20201204,000000,18.5049,18.6082,18.4611,18.5531,37416.490800798,0
+VBF.US,D,20201207,000000,18.5365,18.5996,18.4526,18.4526,26959.800725064,0
+VBF.US,D,20201208,000000,18.4526,18.5996,18.4254,18.529,29581.983459287,0
+VBF.US,D,20201209,000000,18.529,18.6671,18.525,18.645,29997.481078189,0
+VBF.US,D,20201210,000000,18.6808,18.6808,18.5531,18.5907,24191.883751373,0
+VBF.US,D,20201211,000000,18.6267,18.8939,18.5453,18.6353,40733.23671886,0
+VBF.US,D,20201214,000000,18.7011,18.7011,18.5685,18.6343,46461.315833194,0
+VBF.US,D,20201215,000000,18.6818,18.8839,18.6218,18.7495,33072.370173308,0
+VBF.US,D,20201216,000000,18.8415,19.4247,18.8415,19.4247,38780.811340481,0
+VBF.US,D,20201217,000000,19.3475,19.569,19.3329,19.5342,35084.742969341,0
+VBF.US,D,20201218,000000,19.5602,19.5602,19.0146,19.2902,36821.150928935,0
+VBF.US,D,20201221,000000,19.2902,19.4916,19.0436,19.1462,23497.320567535,0
+VBF.US,D,20201222,000000,19.208,19.5254,19.0727,19.2621,25419.772237089,0
+VBF.US,D,20201223,000000,19.357,19.357,19.208,19.357,18411.09225255,0
+VBF.US,D,20201224,000000,19.4247,19.5254,19.3,19.5254,12308.85856597,0
+VBF.US,D,20201228,000000,19.5071,19.5071,19.1829,19.4345,36294.02708406,0
+VBF.US,D,20201229,000000,19.5158,19.6338,19.4701,19.6146,40635.046983048,0
+VBF.US,D,20201230,000000,19.624,19.624,19.4981,19.5776,29433.148491322,0
+VBF.US,D,20201231,000000,19.8767,20.1543,19.6707,20.1543,57905.071147865,0
+VBF.US,D,20210104,000000,20.1543,20.1543,19.4898,19.5342,25037.349055511,0
+VBF.US,D,20210105,000000,19.6426,19.6426,19.5254,19.596,18775.944639299,0
+VBF.US,D,20210106,000000,19.596,19.596,19.3096,19.4528,50572.881823237,0
+VBF.US,D,20210107,000000,19.3958,19.3958,18.9952,19.0243,26000.642042619,0
+VBF.US,D,20210108,000000,19.236,19.2892,18.764,19.0146,35243.913698968,0
+VBF.US,D,20210111,000000,19.1113,19.1558,18.8036,18.8658,32895.62864885,0
+VBF.US,D,20210112,000000,18.8658,19.0049,18.8658,18.9672,22218.786849666,0
+VBF.US,D,20210113,000000,18.9575,19.1384,18.9575,19.0533,17454.000722442,0
+VBF.US,D,20210114,000000,19.0785,19.1432,19.0396,19.0785,28651.764909502,0
+VBF.US,D,20210115,000000,19.1354,19.1354,18.7873,18.8452,36095.580460104,0
+VBF.US,D,20210119,000000,18.8899,19.0097,18.7988,18.8181,27243.000594664,0
+VBF.US,D,20210120,000000,18.8278,18.915,18.6867,18.8181,25231.661374798,0
+VBF.US,D,20210121,000000,18.7988,18.9011,18.6961,18.6961,24759.317066741,0
+VBF.US,D,20210122,000000,18.7156,18.7736,18.6488,18.7156,16353.242105196,0
+VBF.US,D,20210125,000000,18.7445,18.7988,18.639,18.6488,19204.878748368,0
+VBF.US,D,20210126,000000,18.6297,18.7252,18.5453,18.5734,31985.048046226,0
+VBF.US,D,20210127,000000,18.5453,18.6297,18.439,18.5365,22167.108041345,0
+VBF.US,D,20210128,000000,18.5636,18.6208,18.4747,18.5365,15770.305147332,0
+VBF.US,D,20210129,000000,18.5105,18.6016,18.4486,18.4659,18018.33330931,0
+VBF.US,D,20210201,000000,18.5636,18.6488,18.4747,18.5192,14309.862024171,0
+VBF.US,D,20210202,000000,18.5019,18.6208,18.5019,18.5453,11642.201938626,0
+VBF.US,D,20210203,000000,18.5832,18.6488,18.5832,18.5832,12963.112279318,0
+VBF.US,D,20210204,000000,18.639,18.639,18.5551,18.6208,13287.655195575,0
+VBF.US,D,20210205,000000,18.6961,18.7351,18.6671,18.6867,14943.444214191,0
+VBF.US,D,20210208,000000,18.7543,18.7543,18.677,18.7351,21432.235387016,0
+VBF.US,D,20210209,000000,18.764,18.8376,18.5967,18.8376,32128.715133361,0
+VBF.US,D,20210210,000000,18.8899,18.9633,18.7592,18.9633,33139.552624126,0
+VBF.US,D,20210211,000000,18.9595,19.1036,18.9595,19.0842,16203.373561065,0
+VBF.US,D,20210212,000000,19.0648,19.2109,18.9786,19.1131,29942.701541368,0
+VBF.US,D,20210216,000000,19.0358,19.1131,18.9595,19.0068,27547.90556376,0
+VBF.US,D,20210217,000000,19.0068,19.0068,18.7873,18.7873,23640.987654668,0
+VBF.US,D,20210218,000000,18.8337,18.8859,18.6701,18.7948,16011.12839411,0
+VBF.US,D,20210219,000000,18.8859,18.8859,18.6914,18.7785,18388.35357689,0
+VBF.US,D,20210222,000000,18.7948,18.7948,18.7204,18.7398,11103.708755919,0
+VBF.US,D,20210223,000000,18.7592,18.85,18.5588,18.5877,15476.769516068,0
+VBF.US,D,20210224,000000,18.644,18.6632,18.4883,18.5877,16106.21740142,0
+VBF.US,D,20210225,000000,18.6257,18.6257,18.3101,18.4427,47810.132730381,0
+VBF.US,D,20210226,000000,18.4427,18.5133,18.4049,18.4049,23006.371888483,0
+VBF.US,D,20210301,000000,18.4516,18.6063,18.4138,18.6063,21277.198962051,0
+VBF.US,D,20210302,000000,18.6063,18.6371,18.4235,18.6257,38510.014384876,0
+VBF.US,D,20210303,000000,18.5319,18.9886,18.4427,18.7592,44264.966479537,0
+VBF.US,D,20210304,000000,18.7108,18.8538,18.4427,18.7785,32957.643218835,0
+VBF.US,D,20210305,000000,18.7687,18.7687,18.5502,18.644,24461.647130812,0
+VBF.US,D,20210308,000000,18.644,18.6538,18.3286,18.376,29142.713588556,0
+VBF.US,D,20210309,000000,18.523,18.523,18.3566,18.3566,27294.679402986,0
+VBF.US,D,20210310,000000,18.3471,18.4235,18.1525,18.2531,131735.48386803,0
+VBF.US,D,20210311,000000,18.3857,18.3857,18.1612,18.1785,37506.411927277,0
+VBF.US,D,20210312,000000,18.1041,18.1041,17.866,17.9331,47489.724118788,0
+VBF.US,D,20210315,000000,17.9331,17.9897,17.9232,17.9415,26530.866615995,0
+VBF.US,D,20210316,000000,17.9897,18.4496,17.9134,18.3161,68403.104270257,0
+VBF.US,D,20210317,000000,18.2017,18.2772,18.1845,18.2106,24445.109912149,0
+VBF.US,D,20210318,000000,18.1225,18.1411,18.0085,18.0179,23030.144140311,0
+VBF.US,D,20210319,000000,18.0944,18.1041,18.0559,18.0654,24827.533093727,0
+VBF.US,D,20210322,000000,18.0848,18.1583,18.0085,18.0085,21343.347836703,0
+VBF.US,D,20210323,000000,17.9134,18.107,17.9134,18.0085,32424.31791696,0
+VBF.US,D,20210324,000000,18.1129,18.2106,18.0751,18.1845,25609.95025171,0
+VBF.US,D,20210325,000000,18.1747,18.1932,18.1321,18.1583,24774.820709237,0
+VBF.US,D,20210326,000000,18.1495,18.2259,18.1321,18.1662,18748.038082805,0
+VBF.US,D,20210329,000000,18.2106,18.2589,18.1795,18.2589,16252.985217054,0
+VBF.US,D,20210330,000000,18.2396,18.49,18.1845,18.4767,32471.862420615,0
+VBF.US,D,20210331,000000,18.5123,18.6315,18.3635,18.6315,36587.562715323,0
+VBF.US,D,20210401,000000,18.6606,18.6606,18.5039,18.5039,27193.388938676,0
+VBF.US,D,20210405,000000,18.4679,18.4679,18.2678,18.2869,20737.672203177,0
+VBF.US,D,20210406,000000,18.3442,18.3442,18.2106,18.3063,36031.498737787,0
+VBF.US,D,20210407,000000,18.2678,18.3344,18.1932,18.1932,39851.596248899,0
+VBF.US,D,20210408,000000,18.3161,18.3161,18.2017,18.2491,31950.940032735,0
+VBF.US,D,20210409,000000,18.2869,18.2869,18.0751,18.1583,28746.853916814,0
+VBF.US,D,20210412,000000,18.1411,18.1845,17.9804,18.047,63441.938671411,0
+VBF.US,D,20210413,000000,18.0809,18.1282,18.0046,18.1002,41789.551560946,0
+VBF.US,D,20210414,000000,18.1457,18.1457,18.0046,18.043,50923.264143655,0
+VBF.US,D,20210415,000000,18.1186,18.1979,18.1186,18.1718,57229.112335023,0
+VBF.US,D,20210416,000000,18.1805,18.2076,18.1002,18.1186,44147.138796564,0
+VBF.US,D,20210419,000000,18.109,18.109,18.0617,18.0711,40552.360889735,0
+VBF.US,D,20210420,000000,18.1002,18.1718,18.0711,18.1622,37053.705566382,0
+VBF.US,D,20210421,000000,18.1894,18.2559,18.1544,18.2368,46454.080800029,0
+VBF.US,D,20210422,000000,18.2658,18.3121,18.1805,18.2743,35945.711915974,0
+VBF.US,D,20210423,000000,18.3315,18.4089,18.2559,18.3508,35902.301716982,0
+VBF.US,D,20210426,000000,18.3412,18.4176,18.3219,18.3315,31433.118373355,0
+VBF.US,D,20210427,000000,18.3034,18.3219,18.1979,18.2076,32440.855135622,0
+VBF.US,D,20210428,000000,18.2368,18.437,18.1894,18.3034,52050.895741227,0
+VBF.US,D,20210429,000000,18.3034,18.3508,18.2222,18.2658,30563.880817391,0
+VBF.US,D,20210430,000000,18.2464,18.5734,18.2464,18.527,81576.03251136,0
+VBF.US,D,20210503,000000,18.5734,18.611,18.5172,18.5172,50363.065861454,0
+VBF.US,D,20210504,000000,18.5832,18.6297,18.5095,18.611,20800.720349329,0
+VBF.US,D,20210505,000000,18.639,18.707,18.6306,18.6586,5360.1259990866,0
+VBF.US,D,20210506,000000,18.6876,18.707,18.6297,18.6779,24352.08805717,0
+VBF.US,D,20210507,000000,18.7164,18.7553,18.639,18.6681,25571.707933553,0
+VBF.US,D,20210510,000000,18.707,18.765,18.6208,18.6208,30267.244457627,0
+VBF.US,D,20210511,000000,18.6779,18.6779,18.492,18.611,13521.243409187,0
+VBF.US,D,20210512,000000,18.611,18.611,18.3131,18.3131,27365.996158468,0
+VBF.US,D,20210513,000000,18.3606,18.43,18.2939,18.3508,58143.827242311,0
+VBF.US,D,20210514,000000,18.376,18.5142,18.3566,18.376,36360.175958709,0
+VBF.US,D,20210517,000000,18.4138,18.4797,18.3663,18.3663,23162.441889613,0
+VBF.US,D,20210518,000000,18.433,18.433,18.3372,18.3953,25013.576803683,0
+VBF.US,D,20210519,000000,18.4797,18.4797,18.318,18.3276,25020.811836847,0
+VBF.US,D,20210520,000000,18.3663,18.433,18.3276,18.3953,46578.10994,0
+VBF.US,D,20210521,000000,18.4427,18.4611,18.3953,18.4049,25693.669921189,0
+VBF.US,D,20210524,000000,18.4969,18.5802,18.4516,18.5802,31450.689168184,0
+VBF.US,D,20210525,000000,18.6178,18.7233,18.5897,18.646,48304.182137933,0
+VBF.US,D,20210526,000000,18.5987,18.6847,18.5987,18.6361,20421.397896249,0
+VBF.US,D,20210527,000000,18.6847,18.6847,18.6277,18.6558,28575.280273189,0
+VBF.US,D,20210528,000000,18.7331,18.7805,18.6847,18.7621,21331.978498872,0
+VBF.US,D,20210601,000000,18.8366,18.8618,18.7717,18.7717,16308.79833004,0
+VBF.US,D,20210602,000000,18.8618,18.9002,18.7137,18.8452,20805.88823016,0
+VBF.US,D,20210603,000000,18.8618,18.8618,18.6178,18.6558,14532.080899953,0
+VBF.US,D,20210604,000000,18.7041,18.7523,18.6361,18.7331,17782.677943365,0
+VBF.US,D,20210607,000000,18.7621,18.7621,18.6277,18.7331,23117.998114457,0
+VBF.US,D,20210608,000000,18.7717,18.7717,18.5897,18.7331,17046.771712868,0
+VBF.US,D,20210609,000000,18.7425,18.7978,18.7331,18.7805,25813.564756498,0
+VBF.US,D,20210610,000000,18.8173,19.0609,18.8173,19.0224,38404.589615901,0
+VBF.US,D,20210611,000000,19.124,19.2043,18.9991,19.0476,24430.639845818,0
+VBF.US,D,20210614,000000,19.1054,19.1606,18.8687,18.9604,35949.846220639,0
+VBF.US,D,20210615,000000,18.9895,19.1054,18.944,19.1054,20345.946836102,0
+VBF.US,D,20210616,000000,19.2612,19.4528,19.124,19.2256,63969.062516289,0
+VBF.US,D,20210617,000000,19.2256,19.271,19.0668,19.0766,28119.473183792,0
+VBF.US,D,20210618,000000,19.0766,19.1984,18.914,19.1054,16701.557273282,0
+VBF.US,D,20210621,000000,19.1054,19.2448,19.0861,19.1801,28698.275836993,0
+VBF.US,D,20210622,000000,19.2612,19.4152,19.1722,19.4152,59024.434136104,0
+VBF.US,D,20210623,000000,19.4152,19.7295,19.328,19.5381,50571.848247071,0
+VBF.US,D,20210624,000000,19.5282,19.6387,19.2448,19.271,33279.085406593,0
+VBF.US,D,20210625,000000,19.2158,19.5071,19.0861,19.0959,34748.830715253,0
+VBF.US,D,20210628,000000,19.1422,19.3764,19.1422,19.1984,21115.961080089,0
+VBF.US,D,20210629,000000,19.2448,19.329,19.0959,19.1801,31656.370825304,0
+VBF.US,D,20210630,000000,19.2158,19.5381,19.1801,19.5381,51833.844746278,0
+VBF.US,D,20210701,000000,19.5282,19.6811,19.5081,19.5642,27016.647414215,0
+VBF.US,D,20210702,000000,19.6288,19.6288,19.417,19.6008,21739.207508445,0
+VBF.US,D,20210706,000000,19.6483,19.6483,19.3861,19.4345,14668.512953921,0
+VBF.US,D,20210707,000000,19.5282,19.5979,19.5282,19.5381,17062.275355366,0
+VBF.US,D,20210708,000000,19.5456,19.6096,19.417,19.5001,26348.957210705,0
+VBF.US,D,20210709,000000,19.4627,19.4907,19.3475,19.357,24768.619252238,0
+VBF.US,D,20210712,000000,19.3667,19.5642,19.3087,19.3087,16691.221511617,0
+VBF.US,D,20210713,000000,19.4113,19.478,19.2854,19.4307,20722.168560679,0
+VBF.US,D,20210714,000000,19.5352,19.5352,19.4394,19.5071,22140.235061018,0
+VBF.US,D,20210715,000000,19.4209,19.5806,19.4209,19.4307,23073.5543393,0
+VBF.US,D,20210716,000000,19.4878,19.4971,19.3339,19.4113,16550.655152984,0
+VBF.US,D,20210719,000000,19.4113,19.4588,19.3783,19.4113,18652.949075495,0
+VBF.US,D,20210720,000000,19.4682,19.5979,19.4209,19.5884,19399.191067655,0
+VBF.US,D,20210721,000000,19.6455,19.6455,19.5272,19.5796,30838.812077661,0
+VBF.US,D,20210722,000000,19.6259,19.7595,19.5254,19.7219,46005.5087438,0
+VBF.US,D,20210723,000000,19.7595,20.1863,19.6831,20.0236,10550.745506881,0
+VBF.US,D,20210726,000000,20.1475,20.2124,19.8398,19.8467,45467.015561093,0
+VBF.US,D,20210727,000000,19.8467,20.0043,19.779,19.7983,20445.170148077,0
+VBF.US,D,20210728,000000,19.8176,19.9095,19.6455,19.6831,21083.92021893,0
+VBF.US,D,20210729,000000,19.7219,19.9095,19.6259,19.7983,17934.613639828,0
+VBF.US,D,20210730,000000,19.9009,20.1281,19.6831,19.8079,20226.052000795,0
+VBF.US,D,20210802,000000,19.8467,20.0517,19.8467,19.9095,17652.447346394,0
+VBF.US,D,20210803,000000,19.8659,19.957,19.7024,19.7509,28309.651198416,0
+VBF.US,D,20210804,000000,19.7024,19.8563,19.7024,19.8368,15713.458458178,0
+VBF.US,D,20210805,000000,19.8368,19.8748,19.779,19.8274,15235.946269289,0
+VBF.US,D,20210806,000000,19.7983,19.8748,19.7595,19.7595,25269.903692955,0
+VBF.US,D,20210809,000000,19.7692,19.8659,19.6549,19.6929,18639.512585331,0
+VBF.US,D,20210810,000000,19.7314,19.8748,19.6752,19.8748,25444.578065083,0
+VBF.US,D,20210811,000000,19.9009,20.0043,19.7595,20.0043,25100.397201662,0
+VBF.US,D,20210812,000000,20.0517,20.1475,19.7885,19.7885,37713.127160562,0
+VBF.US,D,20210813,000000,19.9822,20.1735,19.7277,20.0867,13396.180693051,0
+VBF.US,D,20210816,000000,20.1641,20.1641,19.8427,20.0305,35716.258007026,0
+VBF.US,D,20210817,000000,20.0014,20.0459,19.7652,19.7752,19486.011465634,0
+VBF.US,D,20210818,000000,19.8719,19.8719,19.7556,19.7652,20628.113129536,0
+VBF.US,D,20210819,000000,19.8136,19.9182,19.747,19.8427,15488.138853899,0
+VBF.US,D,20210820,000000,19.8042,19.8709,19.7179,19.8136,14731.561100074,0
+VBF.US,D,20210823,000000,19.8136,19.8136,19.5401,19.5401,31950.940032735,0
+VBF.US,D,20210824,000000,19.5932,19.7624,19.4538,19.473,40772.512613184,0
+VBF.US,D,20210825,000000,19.473,19.473,19.2621,19.3,47851.475777038,0
+VBF.US,D,20210826,000000,19.329,19.329,19.1801,19.2158,35775.171848513,0
+VBF.US,D,20210827,000000,19.272,19.3,19.2062,19.3,33241.876664602,0
+VBF.US,D,20210830,000000,19.2621,19.2827,19.2547,19.2621,32966.945404332,0
+VBF.US,D,20210831,000000,19.2902,19.3039,19.2547,19.2547,32791.237456041,0
+VBF.US,D,20210901,000000,19.2817,19.358,19.2817,19.329,35111.615949667,0
+VBF.US,D,20210902,000000,19.3096,19.3773,19.1984,19.2062,35526.079992403,0
+VBF.US,D,20210903,000000,19.2817,19.3,19.1606,19.3,53308.757935769,0
+VBF.US,D,20210907,000000,19.2817,19.3677,19.2206,19.3677,59898.839572902,0
+VBF.US,D,20210908,000000,19.4161,19.5475,19.3,19.511,50466.423478096,0
+VBF.US,D,20210909,000000,19.5205,19.6416,19.4935,19.6126,18025.568342474,0
+VBF.US,D,20210910,000000,19.6988,19.747,19.6791,19.7277,37657.314047574,0
+VBF.US,D,20210913,000000,19.9124,20.0652,19.6948,20.0652,26871.946750916,0
+VBF.US,D,20210914,000000,20.1128,20.1611,20.0083,20.1223,20590.904387543,0
+VBF.US,D,20210915,000000,20.1223,20.3052,20.1167,20.3052,16417.323827516,0
+VBF.US,D,20210916,000000,20.2917,20.3012,20.1805,20.1805,15720.693491344,0
+VBF.US,D,20210917,000000,20.132,20.1987,20.1128,20.1987,29568.546969123,0
+VBF.US,D,20210920,000000,20.1128,20.1128,19.9599,19.9888,14834.918716717,0
+VBF.US,D,20210921,000000,19.9888,20.1611,19.9134,19.9888,27851.776956688,0
+VBF.US,D,20210922,000000,20.0932,20.1805,19.951,20.1514,30882.222276651,0
+VBF.US,D,20210923,000000,20.1987,20.1987,20.0178,20.1611,16639.542703295,0
+VBF.US,D,20210924,000000,20.1611,20.1611,19.6474,19.6569,25652.326874533,0
+VBF.US,D,20210927,000000,19.7334,19.7808,19.5894,19.7334,33863.055940624,0
+VBF.US,D,20210928,000000,19.5709,19.5709,19.2576,19.2768,18713.930069315,0
+VBF.US,D,20210929,000000,19.2576,19.3339,19.1837,19.2013,40103.788833507,0
+VBF.US,D,20210930,000000,19.267,19.3533,19.267,19.2951,14753.266199569,0
+VBF.US,D,20211001,000000,19.3435,19.4878,19.2971,19.478,9352.8307299913,0
+VBF.US,D,20211004,000000,19.5525,19.5894,19.4588,19.5525,22353.151751302,0
+VBF.US,D,20211005,000000,19.5894,19.7905,19.5447,19.7905,11581.220944805,0
+VBF.US,D,20211006,000000,19.6948,19.7334,19.5447,19.5989,13699.018509815,0
+VBF.US,D,20211007,000000,19.5894,19.7334,19.5352,19.5989,30666.204857868,0
+VBF.US,D,20211008,000000,19.6086,19.7334,19.6086,19.6658,11272.181671044,0
+VBF.US,D,20211011,000000,19.8196,19.8196,19.6377,19.8003,18084.482183962,0
+VBF.US,D,20211012,000000,19.7431,19.7431,19.3726,19.3726,14302.626991007,0
+VBF.US,D,20211013,000000,19.5214,19.5214,19.4073,19.4073,9921.2976215259,0
+VBF.US,D,20211014,000000,19.5031,19.6047,19.3106,19.445,28304.483317585,0
+VBF.US,D,20211015,000000,19.4646,19.4935,19.388,19.4073,18536.154968689,0
+VBF.US,D,20211018,000000,19.3106,19.4548,19.3096,19.4073,25295.743097118,0
+VBF.US,D,20211019,000000,19.4935,19.6638,19.4267,19.5031,18361.480596563,0
+VBF.US,D,20211020,000000,19.6249,19.75,19.5825,19.7402,24889.54766371,0
+VBF.US,D,20211021,000000,19.7875,19.8553,19.6539,19.7402,22097.858438194,0
+VBF.US,D,20211022,000000,19.8358,19.9772,19.6919,19.9676,13009.623206807,0
+VBF.US,D,20211025,000000,20.044,20.044,19.5031,19.6939,15938.778062459,0
+VBF.US,D,20211026,000000,19.7875,20.1398,19.596,20.1108,28347.893516574,0
+VBF.US,D,20211027,000000,20.1108,20.2124,19.5495,19.9009,54177.995491733,0
+VBF.US,D,20211028,000000,19.8649,19.9009,19.445,19.5776,27284.343641323,0
+VBF.US,D,20211029,000000,19.4073,19.5244,19.4073,19.4646,25604.782370878,0
+VBF.US,D,20211101,000000,19.4646,19.5776,19.4073,19.4073,19788.849282399,0
+VBF.US,D,20211102,000000,19.5031,19.5864,19.3203,19.4073,22804.82453603,0
+VBF.US,D,20211103,000000,19.4073,19.4839,19.3395,19.3395,20720.101408347,0
+VBF.US,D,20211104,000000,19.4548,19.4935,19.388,19.417,29167.51941655,0
+VBF.US,D,20211105,000000,19.4646,19.5776,19.417,19.512,11369.337830689,0
+VBF.US,D,20211108,000000,19.4548,19.6348,19.417,19.596,25240.963560296,0
+VBF.US,D,20211109,000000,19.596,19.596,19.4926,19.541,9462.3898036325,0
+VBF.US,D,20211110,000000,19.5312,19.5312,19.445,19.5031,6873.2815067346,0
+VBF.US,D,20211111,000000,19.5776,19.5776,19.3706,19.474,10876.321999304,0
+VBF.US,D,20211112,000000,19.4952,19.542,19.4287,19.447,14612.699840935,0
+VBF.US,D,20211115,000000,19.5234,19.5525,19.4374,19.4568,21038.442867608,0
+VBF.US,D,20211116,000000,19.447,19.447,19.3657,19.4093,6631.424683791,0
+VBF.US,D,20211117,000000,19.361,19.361,19.3125,19.3125,12494.902275927,0
+VBF.US,D,20211118,000000,19.3802,19.4568,19.303,19.358,9814.8392763839,0
+VBF.US,D,20211119,000000,19.3415,19.4189,19.3415,19.3899,10950.739483285,0
+VBF.US,D,20211122,000000,19.4568,19.4829,19.3415,19.3415,13148.12241311,0
+VBF.US,D,20211123,000000,19.3222,19.4568,19.2931,19.3793,20267.395047452,0
+VBF.US,D,20211124,000000,19.4287,19.4374,19.3706,19.4374,8547.6748963452,0
+VBF.US,D,20211126,000000,19.476,19.685,19.4093,19.6465,4514.66069495,0
+VBF.US,D,20211129,000000,19.5699,19.5699,19.3222,19.4665,11663.907038121,0
+VBF.US,D,20211130,000000,19.5051,19.5884,19.1045,19.2177,32081.170629705,0
+VBF.US,D,20211201,000000,19.2177,19.264,19.1045,19.151,34098.71130657,0
+VBF.US,D,20211202,000000,19.1422,19.151,19.0949,19.123,19989.363058684,0
+VBF.US,D,20211203,000000,19.1045,19.3125,18.9886,19.0078,27679.169736896,0
+VBF.US,D,20211206,000000,18.9595,19.1801,18.9595,19.0757,45687.16728454,0
+VBF.US,D,20211207,000000,18.9982,19.151,18.9982,19.0658,20698.396308852,0
+VBF.US,D,20211208,000000,19.0658,19.0658,18.9226,18.9786,34631.003032279,0
+VBF.US,D,20211209,000000,18.8839,19.0561,18.8839,18.9691,23225.490035765,0
+VBF.US,D,20211210,000000,18.9312,19.0078,18.9312,18.9595,37283.159475327,0
+VBF.US,D,20211213,000000,18.5029,18.5802,18.4273,18.5029,29204.72815854,0
+VBF.US,D,20211214,000000,18.4747,18.6558,18.4516,18.6558,23123.165995288,0
+VBF.US,D,20211215,000000,18.5897,18.6558,18.5897,18.6558,11749.693859933,0
+VBF.US,D,20211216,000000,18.5897,18.6149,18.5221,18.5606,30374.736378935,0
+VBF.US,D,20211217,000000,18.5414,18.6941,18.5319,18.6082,12057.699557529,0
+VBF.US,D,20211220,000000,18.5221,18.6082,18.5221,18.5802,12173.460088168,0
+VBF.US,D,20211221,000000,18.5705,18.5705,18.5029,18.5606,10310.955836268,0
+VBF.US,D,20211222,000000,18.493,18.6315,18.493,18.5987,17841.591784849,0
+VBF.US,D,20211223,000000,18.646,18.7523,18.6082,18.7425,10109.408483815,0
+VBF.US,D,20211227,000000,18.6847,18.7815,18.6073,18.6941,16879.332373907,0
+VBF.US,D,20211228,000000,18.6847,18.7041,18.5802,18.6361,54140.78674974,0
+VBF.US,D,20211229,000000,18.6361,18.7815,18.6361,18.6847,31762.829170447,0
+VBF.US,D,20211230,000000,18.7717,18.8386,18.7455,18.7815,39194.241807051,0
+VBF.US,D,20211231,000000,18.915,19.1054,18.7815,19.0678,21611.044063805,0
+VBF.US,D,20220103,000000,19.0776,19.4888,18.6941,18.791,24258.032626024,0
+VBF.US,D,20220104,000000,18.8095,18.8667,18.4659,18.5319,57939.179161357,0
+VBF.US,D,20220105,000000,18.5705,18.6082,18.3887,18.3982,63065.716946833,0
+VBF.US,D,20220106,000000,18.4079,18.4079,18.2734,18.3209,30439.85167742,0
+VBF.US,D,20220107,000000,18.2455,18.3887,18.2455,18.2455,29199.560277709,0
+VBF.US,D,20220110,000000,18.2734,18.3024,18.2066,18.2164,21306.139094711,0
+VBF.US,D,20220111,000000,18.1874,18.3596,18.1874,18.2455,27616.121590743,0
+VBF.US,D,20220112,000000,18.2929,18.3305,18.2648,18.2734,28154.614773452,0
+VBF.US,D,20220113,000000,18.2734,18.35,18.2734,18.3121,38153.43060746,0
+VBF.US,D,20220114,000000,18.1795,18.2668,18.1321,18.1421,31336.995789879,0
+VBF.US,D,20220118,000000,18.1031,18.1031,17.9686,18.0159,39805.08532141,0
+VBF.US,D,20220119,000000,18.0258,18.0935,17.9686,18.045,29764.926440744,0
+VBF.US,D,20220120,000000,18.0355,18.0741,17.9686,18.0159,21557.298103152,0
+VBF.US,D,20220121,000000,18.0159,18.1795,17.9395,17.9493,23943.825471432,0
+VBF.US,D,20220124,000000,17.9592,18.0159,17.8536,17.9592,30140.114589157,0
+VBF.US,D,20220125,000000,17.8921,18.0838,17.8921,18.045,31488.931486342,0
+VBF.US,D,20220126,000000,18.0741,18.1129,17.8257,17.9592,24045.115935741,0
+VBF.US,D,20220127,000000,17.9784,18.111,17.8931,17.9395,31465.159234514,0
+VBF.US,D,20220128,000000,17.902,18.0066,17.8931,17.9592,42445.872426629,0
+VBF.US,D,20220131,000000,17.9115,18.0066,17.8429,17.8536,37595.29947759,0
+VBF.US,D,20220201,000000,17.8536,17.9977,17.8536,17.873,26806.831452432,0
+VBF.US,D,20220202,000000,17.834,17.9879,17.806,17.8536,112683.57439229,0
+VBF.US,D,20220203,000000,17.8257,17.8257,17.6427,17.662,39944.618103877,0
+VBF.US,D,20220204,000000,17.6048,17.7008,17.4898,17.4898,33995.353689927,0
+VBF.US,D,20220207,000000,17.4994,17.6427,17.4801,17.5565,49159.983203733,0
+VBF.US,D,20220208,000000,17.5371,17.5468,17.4134,17.4608,51020.420303301,0
+VBF.US,D,20220209,000000,17.4124,17.5266,17.3263,17.3263,75691.883395894,0
+VBF.US,D,20220210,000000,17.269,17.3361,17.125,17.1346,41180.775198921,0
+VBF.US,D,20220211,000000,17.1444,17.1917,17.0862,17.1153,48221.496044619,0
+VBF.US,D,20220214,000000,17.0785,17.1173,16.9497,17.0882,50212.163741155,0
+VBF.US,D,20220215,000000,17.1463,17.1966,17.0227,17.156,59236.317250222,0
+VBF.US,D,20220216,000000,17.0981,17.156,17.069,17.1074,40231.952278141,0
+VBF.US,D,20220217,000000,17.0409,17.2178,17.0409,17.069,30126.678098992,0
+VBF.US,D,20220218,000000,17.0409,17.1849,17.0409,17.0882,25449.745945913,0
+VBF.US,D,20220222,000000,17.0506,17.069,17.0098,17.069,19550.093187952,0
+VBF.US,D,20220223,000000,17.0118,17.069,16.8958,16.8958,47172.416235695,0
+VBF.US,D,20220224,000000,16.9732,17.1405,16.8289,16.8958,35590.161714723,0
+VBF.US,D,20220225,000000,16.8289,16.9537,16.8289,16.9152,28924.62901744,0
+VBF.US,D,20220228,000000,16.8289,17.0551,16.8289,17.0217,42037.609840889,0
+VBF.US,D,20220301,000000,16.9344,17.1124,16.9344,17.06,27995.444043823,0
+VBF.US,D,20220302,000000,17.031,17.0785,16.9732,17.002,47218.927163185,0
+VBF.US,D,20220303,000000,16.9537,17.1104,16.9537,17.002,24442.009183648,0
+VBF.US,D,20220304,000000,16.9926,17.0409,16.9636,16.9827,46627.721595988,0
+VBF.US,D,20220307,000000,16.9827,16.9827,16.8289,16.8289,33343.167128912,0
+VBF.US,D,20220308,000000,16.8289,16.8762,16.7708,16.8668,28520.500736366,0
+VBF.US,D,20220309,000000,16.7612,16.7612,16.7235,16.7235,49067.994924921,0
+VBF.US,D,20220310,000000,16.6655,16.9353,16.5638,16.8193,50387.871689447,0
+VBF.US,D,20220311,000000,16.8668,16.9537,16.6171,16.7041,49688.140624776,0
+VBF.US,D,20220314,000000,16.6191,16.6963,16.503,16.5803,44847.903437403,0
+VBF.US,D,20220315,000000,16.6479,16.9955,16.6287,16.8502,23578.973084683,0
+VBF.US,D,20220316,000000,16.9471,16.9896,16.5608,16.6094,27828.004704861,0
+VBF.US,D,20220317,000000,16.6287,16.7728,16.532,16.5513,24256.999049859,0
+VBF.US,D,20220318,000000,16.6094,16.6479,16.5513,16.5608,21366.086512364,0
+VBF.US,D,20220321,000000,16.6094,16.6094,16.4932,16.5223,39138.428694064,0
+VBF.US,D,20220322,000000,16.5513,16.5628,16.4778,16.532,33127.14971013,0
+VBF.US,D,20220323,000000,16.5223,16.6906,16.464,16.464,32669.275468402,0
+VBF.US,D,20220324,000000,16.4835,16.5223,16.4069,16.5223,33934.372696107,0
+VBF.US,D,20220325,000000,16.5513,16.5513,16.3493,16.3586,37072.309937378,0
+VBF.US,D,20220328,000000,16.2813,16.474,16.2813,16.436,28876.050937617,0
+VBF.US,D,20220329,000000,16.5223,16.6277,16.4449,16.5899,25451.813098247,0
+VBF.US,D,20220330,000000,16.6479,16.8698,16.6131,16.8698,19264.826166019,0
+VBF.US,D,20220331,000000,16.8115,16.9857,16.7825,16.8985,23548.999375856,0
+VBF.US,D,20220401,000000,16.8599,17.1783,16.8502,17.0813,41029.873078625,0
+VBF.US,D,20220404,000000,17.063,17.1203,16.9759,17.0458,27495.193179271,0
+VBF.US,D,20220405,000000,17.0339,17.3118,17.0339,17.1153,30562.847241225,0
+VBF.US,D,20220406,000000,17.0245,17.0245,16.7631,16.7825,20114.425774822,0
+VBF.US,D,20220407,000000,16.7825,16.8985,16.6287,16.8309,23796.024079632,0
+VBF.US,D,20220408,000000,16.7447,16.7447,16.3781,16.4069,18849.328547115,0
+VBF.US,D,20220411,000000,16.3007,16.406,16.1748,16.2232,52205.932166192,0
+VBF.US,D,20220412,000000,16.2136,16.3781,16.1653,16.233,38986.492997599,0
+VBF.US,D,20220413,000000,16.233,16.2813,16.1943,16.2813,35241.846546636,0
+VBF.US,D,20220414,000000,16.3122,16.3704,16.1477,16.1477,35794.809795673,0
+VBF.US,D,20220418,000000,16.1576,16.196,16.0608,16.1383,24084.391830064,0
+VBF.US,D,20220419,000000,16.1187,16.1477,16.0336,16.0608,41561.131228168,0
+VBF.US,D,20220420,000000,16.1285,16.293,16.0877,16.2447,35417.554494929,0
+VBF.US,D,20220421,000000,16.2832,16.3001,16.022,16.0703,25688.502040358,0
+VBF.US,D,20220422,000000,16.0899,16.1383,16.0124,16.0801,15454.030840406,0
+VBF.US,D,20220425,000000,16.1187,16.2251,15.935,15.9834,22157.805855846,0
+VBF.US,D,20220426,000000,15.9834,16.0703,15.935,16.0511,17297.93072131,0
+VBF.US,D,20220427,000000,16.0899,16.2047,15.9592,15.9834,33105.444610633,0
+VBF.US,D,20220428,000000,16.0318,16.1092,15.8865,16.1092,23114.897385958,0
+VBF.US,D,20220429,000000,16.0511,16.0608,15.9061,15.9156,16121.721043916,0
+VBF.US,D,20220502,000000,15.9834,16.1383,15.8576,16.022,17524.283901757,0
+VBF.US,D,20220503,000000,16.022,16.3026,15.9961,16.2156,10456.690075734,0
+VBF.US,D,20220504,000000,16.1768,16.2156,15.8963,15.8963,14527.946595287,0
+VBF.US,D,20220505,000000,15.809,15.9656,15.6756,15.7028,13594.627317004,0
+VBF.US,D,20220506,000000,15.809,15.9117,15.7028,15.809,13721.757185475,0
+VBF.US,D,20220509,000000,15.7028,15.7222,15.2673,15.5287,49307.784595532,0
+VBF.US,D,20220510,000000,15.4995,15.5768,15.4995,15.548,35921.939664145,0
+VBF.US,D,20220511,000000,15.422,15.5673,15.422,15.5092,34594.827866453,0
+VBF.US,D,20220512,000000,15.49,15.5768,15.49,15.49,22891.64493401,0
+VBF.US,D,20220513,000000,15.3946,15.5987,15.3366,15.356,27970.449706093,0
+VBF.US,D,20220516,000000,15.4722,15.5379,15.4045,15.4144,64019.877923978,0
+VBF.US,D,20220517,000000,15.5015,15.6277,15.4045,15.6083,64706.00387257,0
+VBF.US,D,20220518,000000,15.4144,15.5682,15.309,15.4628,38400.388299996,0
+VBF.US,D,20220519,000000,15.4628,15.6083,15.4628,15.5306,15096.831307296,0
+VBF.US,D,20220520,000000,15.5306,15.5791,15.4055,15.5306,19986.251355366,0
+VBF.US,D,20220523,000000,15.4822,15.7442,15.4822,15.6083,24435.767829792,0
+VBF.US,D,20220524,000000,15.5696,15.6629,15.5648,15.6277,19285.702338787,0
+VBF.US,D,20220525,000000,15.5696,15.6957,15.5696,15.6666,37835.828210164,0
+VBF.US,D,20220526,000000,15.5696,15.7044,15.5696,15.6277,34919.277819081,0
+VBF.US,D,20220527,000000,15.6277,15.8606,15.6277,15.7636,51274.006698793,0
+VBF.US,D,20220531,000000,15.6666,15.6715,15.6083,15.6374,79394.868399622,0
+VBF.US,D,20220601,000000,15.6374,15.7442,15.5875,15.6277,41803.202126119,0
+VBF.US,D,20220602,000000,15.5405,16.0159,15.5405,15.8026,68786.701894148,0
+VBF.US,D,20220603,000000,15.6374,15.7472,15.6374,15.6957,33722.163176042,0
+VBF.US,D,20220606,000000,15.6277,15.6957,15.5987,15.5987,28161.040247369,0
+VBF.US,D,20220607,000000,15.5791,15.6374,15.5791,15.5987,23155.205436248,0
+VBF.US,D,20220608,000000,15.5113,15.5405,15.4722,15.492,29749.638164376,0
+VBF.US,D,20220609,000000,15.4432,15.5209,15.4432,15.4722,34906.915189374,0
+VBF.US,D,20220610,000000,15.4722,15.5306,15.2879,15.2879,35717.697654152,0
+VBF.US,D,20220613,000000,15.1522,15.2443,15.0647,15.0647,36223.535252889,0
+VBF.US,D,20220614,000000,15.0433,15.079,14.897,14.9068,29628.196702131,0
+VBF.US,D,20220615,000000,14.9654,15.0633,14.8095,14.8484,31931.368954169,0
+VBF.US,D,20220616,000000,14.7608,14.7608,14.5951,14.6243,29723.649028085,0
+VBF.US,D,20220617,000000,14.6537,14.7309,14.6243,14.673,26060.537723483,0
+VBF.US,D,20220621,000000,14.6829,14.7308,14.5951,14.6537,26191.912967807,0
+VBF.US,D,20220622,000000,14.673,14.8065,14.673,14.7901,23868.213333843,0
+VBF.US,D,20220623,000000,14.8194,15.0822,14.7795,15.0531,17282.002843055,0
+VBF.US,D,20220624,000000,15.0921,15.1505,15.0531,15.1408,11567.179715004,0
+VBF.US,D,20220627,000000,15.1408,15.1408,15.0375,15.0822,17273.791890285,0
+VBF.US,D,20220628,000000,15.0822,15.1601,14.9556,15.1601,12930.197874856,0
+VBF.US,D,20220629,000000,15.2967,16.0566,15.2576,15.5889,38482.682895683,0
+VBF.US,D,20220630,000000,15.5499,15.852,15.316,15.852,17638.152919463,0
+VBF.US,D,20220701,000000,15.813,15.8325,15.5403,15.7448,16658.996801619,0
+VBF.US,D,20220705,000000,15.6766,15.7155,15.511,15.6084,29930.975585531,0
+VBF.US,D,20220706,000000,15.5987,15.6854,15.5889,15.6084,27749.941255951,0
+VBF.US,D,20220707,000000,15.6182,15.6766,15.5305,15.5695,9629.3948612393,0
+VBF.US,D,20220708,000000,15.5012,15.5597,15.1505,15.1601,14354.798180482,0
+VBF.US,D,20220711,000000,15.209,15.3457,15.209,15.2674,20565.357582035,0
+VBF.US,D,20220712,000000,15.248,15.3551,15.248,15.3258,20066.542201245,0
+VBF.US,D,20220713,000000,15.1798,15.3356,15.1408,15.3258,29820.127723134,0
+VBF.US,D,20220714,000000,15.0999,15.2956,15.0999,15.2956,21240.795424222,0
+VBF.US,D,20220715,000000,15.2761,15.3836,15.2761,15.3347,4010.3210732105,0
+VBF.US,D,20220718,000000,15.325,15.4648,15.3053,15.3053,20596.608204406,0
+VBF.US,D,20220719,000000,15.3934,15.4423,15.3151,15.3542,40985.644971315,0
+VBF.US,D,20220720,000000,15.364,15.7454,15.3347,15.7454,24123.277603055,0
+VBF.US,D,20220721,000000,15.7553,15.8147,15.6085,15.7649,17713.103506177,0
+VBF.US,D,20220722,000000,15.7845,15.8922,15.7454,15.8237,11766.130695928,0
+VBF.US,D,20220725,000000,15.8433,15.8529,15.7943,15.8529,16250.900769131,0
+VBF.US,D,20220726,000000,15.8823,15.8823,15.8139,15.8334,39907.909527366,0
+VBF.US,D,20220727,000000,15.8529,16.0486,15.8018,15.8823,20898.251426384,0
+VBF.US,D,20220728,000000,15.8922,16.0094,15.7356,16.0094,7563.5759761699,0
+VBF.US,D,20220729,000000,15.9997,16.0968,15.8433,16.0486,19467.74679063,0
+VBF.US,D,20220801,000000,15.9899,16.1757,15.9899,16.1463,18580.199954439,0
+VBF.US,D,20220802,000000,16.1463,16.1919,16.0975,16.1659,11609.685228258,0
+VBF.US,D,20220803,000000,16.1856,16.3607,16.1856,16.2833,29180.658538318,0
+VBF.US,D,20220804,000000,16.2345,16.4496,16.2345,16.4104,13674.151889864,0
+VBF.US,D,20220805,000000,16.2833,16.3126,15.8433,15.9494,5641.2395106839,0
+VBF.US,D,20220808,000000,16.0584,16.1693,15.8433,16.0975,23546.576663409,0
+VBF.US,D,20220809,000000,16.0877,16.1676,15.8529,15.9508,25449.48526036,0
+VBF.US,D,20220810,000000,15.9997,16.2345,15.941,16.2345,28579.417133154,0
+VBF.US,D,20220811,000000,16.1367,16.2535,15.7943,15.8041,28036.459333595,0
+VBF.US,D,20220812,000000,15.8915,15.9518,15.8129,15.8816,21499.444932003,0
+VBF.US,D,20220815,000000,15.8228,15.9258,15.8228,15.862,49876.715421318,0
+VBF.US,D,20220816,000000,15.8522,15.8946,15.7147,15.7542,31513.094376947,0
+VBF.US,D,20220817,000000,15.7442,15.7542,15.5577,15.6068,40138.138247218,0
+VBF.US,D,20220818,000000,15.646,15.7246,15.5283,15.5381,31647.574153805,0
+VBF.US,D,20220819,000000,15.4105,15.5283,15.4105,15.5037,51150.19815671,0
+VBF.US,D,20220822,000000,15.4988,15.52,15.3615,15.391,20899.379867086,0
+VBF.US,D,20220823,000000,15.391,15.4988,15.3124,15.4497,34213.89656217,0
+VBF.US,D,20220824,000000,15.4988,15.4988,15.391,15.391,25087.609887247,0
+VBF.US,D,20220825,000000,15.391,15.489,15.391,15.4006,31372.50188296,0
+VBF.US,D,20220826,000000,15.381,15.4732,15.3615,15.3615,20575.405859202,0
+VBF.US,D,20220829,000000,15.391,15.4006,15.2633,15.3615,22838.129983448,0
+VBF.US,D,20220830,000000,15.3222,15.3712,15.2732,15.3615,30105.131864697,0
+VBF.US,D,20220831,000000,15.3418,15.3615,15.2927,15.3124,23292.508623438,0
+VBF.US,D,20220901,000000,15.2534,15.3017,15.1651,15.1651,25607.190843289,0
+VBF.US,D,20220902,000000,15.1651,15.3482,15.1651,15.3025,15092.298593693,0
+VBF.US,D,20220906,000000,15.3025,15.44,15.1749,15.2927,49323.514521064,0
+VBF.US,D,20220907,000000,15.2534,15.4596,15.1945,15.2927,14156.034086632,0
+VBF.US,D,20220908,000000,15.3025,15.4048,15.224,15.2731,13291.084612751,0
+VBF.US,D,20220909,000000,15.2731,15.3575,15.2436,15.2635,17886.829108239,0
+VBF.US,D,20220912,000000,15.3124,15.3903,15.2732,15.3418,14139.733507618,0
+VBF.US,D,20220913,000000,15.2633,15.381,15.1848,15.3025,19337.580640399,0
+VBF.US,D,20220914,000000,15.2917,15.3902,15.2227,15.2326,21244.527637133,0
+VBF.US,D,20220915,000000,15.2227,15.272,15.2227,15.2227,9563.6911869246,0
+VBF.US,D,20220916,000000,15.2227,15.2591,15.2227,15.2494,18374.303857379,0
+VBF.US,D,20220919,000000,15.331,15.4099,15.2819,15.3507,17510.597903853,0
+VBF.US,D,20220920,000000,15.2818,15.3213,14.7104,14.7695,65279.322238332,0
+VBF.US,D,20220921,000000,14.9074,14.9074,14.799,14.8652,17764.33055765,0
+VBF.US,D,20220922,000000,14.9665,14.9665,14.602,14.6315,31542.01365884,0
+VBF.US,D,20220923,000000,14.7301,14.7498,14.5921,14.6906,24936.84521519,0
+VBF.US,D,20220926,000000,14.602,14.602,14.326,14.3853,25524.490041384,0
+VBF.US,D,20220927,000000,14.3853,14.3853,14.1849,14.2374,49081.029619917,0
+VBF.US,D,20220928,000000,14.2965,14.5625,14.2965,14.4246,20283.388344549,0
+VBF.US,D,20220929,000000,14.3557,14.5232,14.1291,14.2374,24280.185107162,0
+VBF.US,D,20220930,000000,14.2374,14.2965,14.129,14.1981,34362.505838448,0
+VBF.US,D,20221003,000000,14.336,14.9468,14.2965,14.7104,42618.966393011,0
+VBF.US,D,20221004,000000,14.6709,15.0848,14.5527,14.7794,41208.212837899,0
+VBF.US,D,20221005,000000,14.6611,14.8266,14.5527,14.6513,26504.913015656,0
+VBF.US,D,20221006,000000,14.6709,14.7794,14.602,14.7104,22346.742285228,0
+VBF.US,D,20221007,000000,14.6709,15.341,14.602,14.9371,60151.892770398,0
+VBF.US,D,20221010,000000,14.9371,15.0552,14.7301,14.8089,7604.8750996102,0
+VBF.US,D,20221011,000000,14.9468,15.2229,14.267,14.3557,52376.509327436,0
+VBF.US,D,20221012,000000,14.3853,14.533,14.0896,14.3064,46262.567301539,0
+VBF.US,D,20221013,000000,14.3163,14.336,13.9714,14.1389,43495.866444534,0
+VBF.US,D,20221014,000000,14.2467,14.2467,13.9004,13.94,35603.9410286,0
+VBF.US,D,20221017,000000,14.1478,14.1874,13.9845,14.0489,32104.697768387,0
+VBF.US,D,20221018,000000,14.0489,14.1874,13.9697,14.0192,32153.214139412,0
+VBF.US,D,20221019,000000,14.0192,14.1676,13.8707,13.8807,48757.942122885,0
+VBF.US,D,20221020,000000,13.8906,13.9786,13.7224,13.7619,35080.368524616,0
+VBF.US,D,20221021,000000,13.7026,13.8496,13.6828,13.7719,24403.73462582,0
+VBF.US,D,20221024,000000,13.8609,13.9004,13.6927,13.8807,31566.974656187,0
+VBF.US,D,20221025,000000,14.0885,14.1182,13.9104,13.9796,15675.841629881,0
+VBF.US,D,20221026,000000,14.0192,14.1825,14.0192,14.0687,23035.168659809,0
+VBF.US,D,20221027,000000,14.1775,14.2863,14.1082,14.2665,26873.015759471,0
+VBF.US,D,20221028,000000,14.3358,14.8369,14.2295,14.4941,35182.455055316,0
+VBF.US,D,20221031,000000,14.3556,14.4484,14.1577,14.2566,30878.648642263,0
+VBF.US,D,20221101,000000,14.415,14.8206,14.3061,14.4743,24048.958662696,0
+VBF.US,D,20221102,000000,14.5336,14.7316,14.3753,14.593,35493.768436062,0
+VBF.US,D,20221103,000000,14.5138,14.8696,14.3655,14.6227,25068.813211961,0
+VBF.US,D,20221104,000000,14.6919,14.9581,14.6623,14.8701,14773.234977261,0
+VBF.US,D,20221107,000000,14.7612,14.9294,14.2765,14.2962,51645.676956631,0
+VBF.US,D,20221108,000000,14.3258,14.4644,14.3061,14.4248,30057.913365749,0
+VBF.US,D,20221109,000000,14.3951,14.6128,14.3061,14.504,34813.528483976,0
+VBF.US,D,20221110,000000,14.6128,14.9492,14.5556,14.9492,21121.804277491,0
+VBF.US,D,20221111,000000,14.9591,14.9879,14.7216,14.7909,21692.88239477,0
+VBF.US,D,20221114,000000,14.8952,14.8952,14.5276,14.5872,29975.532216987,0
+VBF.US,D,20221115,000000,14.6369,14.8156,14.6369,14.7561,24682.062148453,0
+VBF.US,D,20221116,000000,14.7959,14.9697,14.7263,14.9548,43378.276394314,0
+VBF.US,D,20221117,000000,14.8555,14.8555,14.6865,14.766,38638.306047775,0
+VBF.US,D,20221118,000000,14.9151,15.0194,14.766,14.9847,44535.593994849,0
+VBF.US,D,20221121,000000,15.0542,15.1039,14.7561,14.8058,47565.753381989,0
+VBF.US,D,20221122,000000,14.9052,15.0542,14.7959,15.0443,129780.58936086,0
+VBF.US,D,20221123,000000,15.0343,15.1734,14.9896,15.1337,45371.881756627,0
+VBF.US,D,20221125,000000,15.1039,15.1933,14.9747,15.1933,12634.88910845,0
+VBF.US,D,20221128,000000,15.2132,15.2629,15.0729,15.1734,27166.772718646,0
+VBF.US,D,20221129,000000,15.1238,15.1774,15.0443,15.1337,33566.235868039,0
+VBF.US,D,20221130,000000,15.1734,15.2907,15.0542,15.1834,37945.928213715,0
+VBF.US,D,20221201,000000,15.3225,15.4815,15.2166,15.3722,43338.021869078,0
+VBF.US,D,20221202,000000,15.2728,15.4169,15.2728,15.3523,32137.200222161,0
+VBF.US,D,20221205,000000,15.3523,15.6504,15.3523,15.5014,52768.650768742,0
+VBF.US,D,20221206,000000,15.5411,16.0409,15.5411,15.8491,61698.110829217,0
+VBF.US,D,20221207,000000,15.8889,16.1075,15.8889,15.9386,47890.808673269,0
+VBF.US,D,20221208,000000,15.879,15.9883,15.8293,15.8591,34618.89170296,0
+VBF.US,D,20221209,000000,15.8193,15.9187,15.6305,15.7001,39410.186569175,0
+VBF.US,D,20221212,000000,15.7398,16.033,15.6737,15.7597,35230.760486547,0
+VBF.US,D,20221213,000000,16.0379,16.2744,15.8791,16.187,61448.532772754,0
+VBF.US,D,20221214,000000,16.3,16.38,16.2,16.33,72364,0
+VBF.US,D,20221215,000000,16.37,16.37,16.2082,16.34,39189,0
+VBF.US,D,20221216,000000,16.29,16.4399,16.11,16.2,42555,0
+VBF.US,D,20221219,000000,16.18,16.2099,15.9445,15.96,23512,0
+VBF.US,D,20221220,000000,15.95,16.0515,15.8,15.94,22759,0
+VBF.US,D,20221221,000000,16.05,16.09,15.84,15.89,24795,0
+VBF.US,D,20221222,000000,15.82,15.85,15.7293,15.765,30752,0
+VBF.US,D,20221223,000000,15.69,15.82,15.55,15.7569,32016,0
+VBF.US,D,20221227,000000,15.74,15.9802,15.5,15.65,22099,0
+VBF.US,D,20221228,000000,15.69,16.08,15.51,15.68,49084,0
+VBF.US,D,20221229,000000,15.88,16.27,15.54,16.19,66149,0
+VBF.US,D,20221230,000000,16.12,16.12,15.6061,15.68,76920,0
+VBF.US,D,20230103,000000,15.78,16.04,15.7,16,71781,0
+VBF.US,D,20230104,000000,16.08,16.31,16.07,16.31,29268,0
+VBF.US,D,20230105,000000,16.26,16.29,15.7501,16.25,43156,0
+VBF.US,D,20230106,000000,16.28,16.84,16.1172,16.28,121808,0
+VBF.US,D,20230109,000000,16.43,16.65,16.29,16.36,21067,0
+VBF.US,D,20230110,000000,16.36,16.59,16.3,16.3,25527,0
+VBF.US,D,20230111,000000,16.46,16.608,16.31,16.31,28596,0
+VBF.US,D,20230112,000000,16.41,16.67,16.33,16.51,34241,0
+VBF.US,D,20230113,000000,16.41,16.9597,16.3,16.37,42850,0
+VBF.US,D,20230117,000000,16.24,16.5241,16.24,16.3,42455,0
+VBF.US,D,20230118,000000,16.49,16.75,16.43,16.44,28705,0
+VBF.US,D,20230119,000000,16.47,16.56,16.4,16.53,36035,0
+VBF.US,D,20230120,000000,16.56,16.83,16.33,16.38,21229,0
+VBF.US,D,20230123,000000,16.37,16.8648,16.1797,16.7,31733,0
+VBF.US,D,20230124,000000,16.56,16.7996,16.2,16.67,45242,0
+VBF.US,D,20230125,000000,16.75,16.8599,16.41,16.52,16643,0
+VBF.US,D,20230126,000000,16.78,16.78,16.3401,16.77,31975,0
+VBF.US,D,20230127,000000,16.73,16.9442,16.5182,16.62,17028,0
+VBF.US,D,20230130,000000,16.53,16.8,16.4623,16.6511,21510,0
+VBF.US,D,20230131,000000,16.72,16.82,16.57,16.72,28029,0
+VBF.US,D,20230201,000000,16.74,16.9,16.65,16.82,34112,0
+VBF.US,D,20230202,000000,16.85,16.8899,16.62,16.68,33645,0
+VBF.US,D,20230203,000000,16.73,16.73,16.36,16.5,47708,0
+VBF.US,D,20230206,000000,16.37,16.3726,15.7,16.06,80317,0
+VBF.US,D,20230207,000000,16.07,16.17,15.9997,16.07,29705,0
+VBF.US,D,20230208,000000,16.11,16.15,15.9265,16.03,15829,0
+VBF.US,D,20230209,000000,16.07,16.26,15.86,15.86,19889,0
+VBF.US,D,20230210,000000,15.97,16.0597,15.7501,15.91,21371,0
+VBF.US,D,20230213,000000,15.91,15.98,15.8007,15.92,24967,0
+VBF.US,D,20230214,000000,15.93,15.98,15.78,15.86,29466,0
+VBF.US,D,20230215,000000,15.93,16.01,15.79,16.01,40454,0
+VBF.US,D,20230216,000000,16,16.08,15.83,16.03,19398,0
+VBF.US,D,20230217,000000,16.05,16.38,16.01,16.15,52951,0
+VBF.US,D,20230221,000000,16.19,16.3799,15.9,16.13,42123,0
+VBF.US,D,20230222,000000,16.24,16.24,15.956,16.05,26258,0
+VBF.US,D,20230223,000000,16.16,16.24,16.07,16.24,21311,0
+VBF.US,D,20230224,000000,16.23,16.6821,15.96,16.27,22894,0
+VBF.US,D,20230227,000000,16.27,16.4,16.043,16.26,15241,0
+VBF.US,D,20230228,000000,16.31,16.435,16.14,16.23,44862,0
+VBF.US,D,20230301,000000,16.22,16.32,16.12,16.15,22048,0
+VBF.US,D,20230302,000000,16.12,16.12,15.8462,16,22832,0
+VBF.US,D,20230303,000000,16.05,16.19,15.8601,16.08,14756,0
+VBF.US,D,20230306,000000,16.05,16.21,15.85,16.05,57415,0
+VBF.US,D,20230307,000000,15.98,16.065,15.88,15.97,31762,0
+VBF.US,D,20230308,000000,15.97,16.15,15.91,15.98,19048,0
+VBF.US,D,20230309,000000,15.93,15.945,15.64,15.75,21335,0
+VBF.US,D,20230310,000000,15.67,15.8499,15.6,15.64,23972,0
+VBF.US,D,20230313,000000,15.72,16.21,15.69,16.03,28525,0
+VBF.US,D,20230314,000000,15.97,16.27,15.97,16.22,30736,0
+VBF.US,D,20230315,000000,16.33,16.33,16.0901,16.15,25750,0
+VBF.US,D,20230316,000000,16.22,16.25,15.95,16.04,15351,0
+VBF.US,D,20230317,000000,16.04,16.14,15.76,15.76,14909,0
+VBF.US,D,20230320,000000,15.86,16,15.58,15.83,56072,0
+VBF.US,D,20230321,000000,15.91,16.03,15.64,15.8,20711,0
+VBF.US,D,20230322,000000,15.88,16.06,15.64,15.93,40327,0
+VBF.US,D,20230323,000000,15.88,15.9499,15.5613,15.59,31811,0
+VBF.US,D,20230324,000000,15.7,15.755,15.5,15.61,27869,0
+VBF.US,D,20230327,000000,15.63,15.63,15.47,15.59,33692,0
+VBF.US,D,20230328,000000,15.62,15.66,15.4806,15.57,17461,0
+VBF.US,D,20230329,000000,15.66,15.71,15.5206,15.64,20346,0
+VBF.US,D,20230330,000000,15.74,15.74,15.4,15.54,33601,0
+VBF.US,D,20230331,000000,15.55,15.693,15.4,15.41,69244,0
+VBF.US,D,20230403,000000,15.45,15.71,15.45,15.66,22459,0
+VBF.US,D,20230404,000000,15.62,15.7,15.44,15.61,30694,0
+VBF.US,D,20230405,000000,15.62,15.7,15.48,15.48,14522,0
+VBF.US,D,20230406,000000,15.55,15.7,15.53,15.6,12630,0
+VBF.US,D,20230410,000000,15.66,15.71,15.51,15.65,12383,0
+VBF.US,D,20230411,000000,15.71,15.76,15.53,15.53,23163,0
+VBF.US,D,20230412,000000,15.69,15.77,15.55,15.77,25796,0
+VBF.US,D,20230413,000000,15.78,15.94,15.6301,15.87,23887,0
+VBF.US,D,20230414,000000,15.85,15.85,15.68,15.77,15908,0
+VBF.US,D,20230417,000000,15.86,15.98,15.6542,15.71,10894,0
+VBF.US,D,20230418,000000,15.75,15.87,15.75,15.83,16405,0
+VBF.US,D,20230419,000000,15.87,15.9321,15.68,15.79,14433,0
+VBF.US,D,20230420,000000,15.85,15.98,15.7694,15.85,10327,0
+VBF.US,D,20230421,000000,15.87,15.87,15.51,15.62,19096,0
+VBF.US,D,20230424,000000,15.62,15.8,15.3801,15.4,24174,0
+VBF.US,D,20230425,000000,15.46,15.6777,15.46,15.51,11720,0
+VBF.US,D,20230426,000000,15.56,15.77,15.45,15.65,31585,0
+VBF.US,D,20230427,000000,15.73,15.73,15.51,15.66,12111,0
+VBF.US,D,20230428,000000,15.83,15.92,15.72,15.72,16734,0
+VBF.US,D,20230501,000000,15.84,15.84,15.61,15.64,12550,0
+VBF.US,D,20230502,000000,15.75,15.87,15.7151,15.79,12195,0
+VBF.US,D,20230503,000000,15.71,15.8473,15.64,15.82,10975,0
+VBF.US,D,20230504,000000,15.9,15.92,15.79,15.85,15958,0
+VBF.US,D,20230505,000000,15.83,15.905,15.6388,15.77,10574,0
+VBF.US,D,20230508,000000,15.88,15.88,15.44,15.51,16297,0
+VBF.US,D,20230509,000000,15.5,15.5,15.36,15.37,21174,0
+VBF.US,D,20230510,000000,15.46,15.47,15.36,15.4,17395,0
+VBF.US,D,20230511,000000,15.43,15.4599,15.34,15.35,15602,0
+VBF.US,D,20230512,000000,15.35,15.35,15.05,15.1,47616,0
+VBF.US,D,20230515,000000,15.03,15.1894,14.98,15.14,51967,0
+VBF.US,D,20230516,000000,15.1,15.15,14.92,14.92,33093,0
+VBF.US,D,20230517,000000,14.99,15.0786,14.94,14.97,20828,0
+VBF.US,D,20230518,000000,14.96,14.99,14.88,14.94,18719,0
+VBF.US,D,20230519,000000,14.9,14.98,14.86,14.93,14891,0
+VBF.US,D,20230522,000000,14.93,14.9747,14.86,14.88,23472,0
+VBF.US,D,20230523,000000,14.88,14.95,14.85,14.87,27264,0
+VBF.US,D,20230524,000000,14.84,14.9,14.83,14.84,27702,0
+VBF.US,D,20230525,000000,14.82,14.84,14.75,14.81,26425,0
+VBF.US,D,20230526,000000,14.77,14.8799,14.7675,14.85,33615,0
+VBF.US,D,20230530,000000,14.85,14.99,14.8325,14.9,36190,0
+VBF.US,D,20230531,000000,14.91,15.1,14.89,14.95,25149,0
+VBF.US,D,20230601,000000,14.95,15.0488,14.9113,14.97,27076,0
+VBF.US,D,20230602,000000,14.94,15.0394,14.92,14.93,91117,0
+VBF.US,D,20230605,000000,14.91,14.96,14.88,14.92,23988,0
+VBF.US,D,20230606,000000,14.9,15.21,14.87,15.16,37974,0
+VBF.US,D,20230607,000000,15.12,15.23,15.02,15.11,18613,0
+VBF.US,D,20230608,000000,15.11,15.11,15.05,15.08,14737,0
+VBF.US,D,20230609,000000,15.04,15.11,14.98,14.98,15638,0
+VBF.US,D,20230612,000000,15.05,15.13,14.9857,15.06,24410,0
+VBF.US,D,20230613,000000,15.09,15.25,14.97,14.99,30585,0
+VBF.US,D,20230614,000000,14.96,15.09,14.96,15.09,20901,0
+VBF.US,D,20230615,000000,15.07,15.12,15.0517,15.09,15122,0
+VBF.US,D,20230616,000000,15.02,15.02,14.84,14.84,19618,0
+VBF.US,D,20230620,000000,14.96,15.02,14.9,14.95,14161,0
+VBF.US,D,20230621,000000,14.93,14.95,14.82,14.89,21241,0
+VBF.US,D,20230622,000000,14.87,14.905,14.82,14.86,24799,0
+VBF.US,D,20230623,000000,14.93,14.9799,14.83,14.9,32624,0
+VBF.US,D,20230626,000000,14.95,14.96,14.85,14.88,34686,0
+VBF.US,D,20230627,000000,14.91,14.96,14.89,14.91,27664,0
+VBF.US,D,20230628,000000,14.9,15.06,14.89,14.94,23877,0
+VBF.US,D,20230629,000000,14.87,14.9489,14.7901,14.83,36090,0
+VBF.US,D,20230630,000000,14.96,14.98,14.84,14.88,68001,0
+VBF.US,D,20230703,000000,14.92,14.94,14.85,14.94,23152,0
+VBF.US,D,20230705,000000,14.95,14.98,14.925,14.98,36628,0
+VBF.US,D,20230706,000000,14.9,14.9,14.63,14.77,86077,0
+VBF.US,D,20230707,000000,14.83,14.89,14.7,14.89,22357,0
+VBF.US,D,20230710,000000,14.89,15.16,14.89,15.1,38708,0
+VBF.US,D,20230711,000000,15.1,15.13,14.9701,15.09,81162,0
+VBF.US,D,20230712,000000,15.12,15.2,15.12,15.18,8801,0
+VBF.US,D,20230713,000000,15.32,15.37,15.04,15.05,74349,0
+VBF.US,D,20230714,000000,14.97,15.08,14.97,15,28408,0
+VBF.US,D,20230717,000000,15.04,15.04,15,15.01,17482,0
+VBF.US,D,20230718,000000,15.04,15.15,15.02,15.06,24520,0
+VBF.US,D,20230719,000000,15.08,15.1397,15.06,15.12,22066,0
+VBF.US,D,20230720,000000,15.07,15.07,14.99,15.06,10608,0
+VBF.US,D,20230721,000000,15.12,15.1299,15.03,15.12,19866,0
+VBF.US,D,20230724,000000,15.23,15.23,15.03,15.1,35343,0
+VBF.US,D,20230725,000000,15.07,15.09,14.99,15.02,28384,0
+VBF.US,D,20230726,000000,15.05,15.1,14.96,14.96,30667,0
+VBF.US,D,20230727,000000,14.93,14.99,14.77,14.87,28643,0
+VBF.US,D,20230728,000000,14.91,15.03,14.88,14.99,26727,0
+VBF.US,D,20230731,000000,15.03,15.0599,14.925,14.98,53378,0
+VBF.US,D,20230801,000000,14.94,14.94,14.83,14.88,40275,0
+VBF.US,D,20230802,000000,14.84,14.905,14.8,14.83,31674,0
+VBF.US,D,20230803,000000,14.77,14.77,14.67,14.73,25645,0
+VBF.US,D,20230804,000000,14.75,14.91,14.75,14.91,32903,0
+VBF.US,D,20230807,000000,14.96,14.97,14.8424,14.94,32306,0
+VBF.US,D,20230808,000000,14.97,15.065,14.89,14.96,27797,0
+VBF.US,D,20230809,000000,15,15.06,14.98,15.05,28258,0
+VBF.US,D,20230810,000000,15.1,15.1,14.96,15,23898,0
+VBF.US,D,20230811,000000,15,15,14.82,14.93,19090,0
+VBF.US,D,20230814,000000,14.88,14.9302,14.85,14.91,16324,0
+VBF.US,D,20230815,000000,14.94,14.94,14.8,14.86,19511,0
+VBF.US,D,20230816,000000,14.84,14.84,14.7,14.72,15646,0
+VBF.US,D,20230817,000000,14.76,14.8,14.65,14.74,28549,0
+VBF.US,D,20230818,000000,14.68,14.7899,14.68,14.69,12482,0
+VBF.US,D,20230821,000000,14.71,14.725,14.6,14.66,20392,0
+VBF.US,D,20230822,000000,14.61,14.673,14.53,14.54,30764,0
+VBF.US,D,20230823,000000,14.61,14.715,14.61,14.66,22863,0
+VBF.US,D,20230824,000000,14.67,14.7,14.64,14.65,17650,0
+VBF.US,D,20230825,000000,14.69,14.77,14.62,14.62,17178,0
+VBF.US,D,20230828,000000,14.67,14.7337,14.64,14.66,42841,0
+VBF.US,D,20230829,000000,14.64,14.81,14.64,14.8,38526,0
+VBF.US,D,20230830,000000,14.75,14.79,14.66,14.73,23517,0
+VBF.US,D,20230831,000000,14.76,14.83,14.73,14.78,32364,0
+VBF.US,D,20230901,000000,14.78,14.8583,14.62,14.67,21707,0
+VBF.US,D,20230905,000000,14.63,14.72,14.62,14.69,30298,0
+VBF.US,D,20230906,000000,14.68,14.81,14.6201,14.78,31849,0
+VBF.US,D,20230907,000000,14.73,14.7884,14.7,14.72,25124,0
+VBF.US,D,20230908,000000,14.65,14.82,14.63,14.68,19893,0
+VBF.US,D,20230911,000000,14.69,14.71,14.57,14.62,22520,0
+VBF.US,D,20230912,000000,14.63,14.64,14.55,14.61,20961,0
+VBF.US,D,20230913,000000,14.63,14.74,14.59,14.71,41771,0
+VBF.US,D,20230914,000000,14.72,14.72,14.57,14.67,38525,0
+VBF.US,D,20230915,000000,14.7,14.85,14.64,14.85,29931,0
+VBF.US,D,20230918,000000,14.78,14.82,14.6943,14.79,35171,0
+VBF.US,D,20230919,000000,14.82,14.83,14.7503,14.82,24505,0
+VBF.US,D,20230920,000000,14.85,14.87,14.791,14.83,37971,0
+VBF.US,D,20230921,000000,14.81,14.81,14.58,14.61,34954,0
+VBF.US,D,20230922,000000,14.68,14.68,14.55,14.61,29958,0
+VBF.US,D,20230925,000000,14.6,14.6,14.36,14.47,32096,0
+VBF.US,D,20230926,000000,14.5,14.5,14.29,14.4,21523,0
+VBF.US,D,20230927,000000,14.5,14.5,14.16,14.27,31301,0
+VBF.US,D,20230928,000000,14.3,14.34,14.19,14.34,21797,0
+VBF.US,D,20230929,000000,14.45,14.53,14.27,14.47,58194,0
+VBF.US,D,20231002,000000,14.53,14.53,14.25,14.35,28770,0
+VBF.US,D,20231003,000000,14.29,14.4066,14.03,14.06,26018,0
+VBF.US,D,20231004,000000,14.05,14.16,14.0339,14.12,42552,0
+VBF.US,D,20231005,000000,14.14,14.3,14.01,14.04,22515,0
+VBF.US,D,20231006,000000,14.04,14.17,13.94,14.17,21880,0
+VBF.US,D,20231009,000000,14.08,14.24,14.08,14.24,3703,0
+VBF.US,D,20231010,000000,14.17,14.29,14.15,14.19,16720,0
+VBF.US,D,20231011,000000,14.29,14.41,14.266,14.41,14322,0
+VBF.US,D,20231012,000000,14.41,14.41,14.05,14.14,26444,0
+VBF.US,D,20231013,000000,14.23,14.29,14.12,14.25,18983,0
+VBF.US,D,20231016,000000,14.24,14.24,14.16,14.22,18735,0
+VBF.US,D,20231017,000000,14.22,14.22,14.02,14.14,30657,0
+VBF.US,D,20231018,000000,14.11,14.21,13.9314,14.01,25579,0
+VBF.US,D,20231019,000000,14.02,14.1112,13.9128,14.03,16690,0
+VBF.US,D,20231020,000000,14.07,14.08,13.68,13.75,40640,0
+VBF.US,D,20231023,000000,13.75,13.91,13.75,13.83,18856,0
+VBF.US,D,20231024,000000,13.86,13.98,13.78,13.91,25275,0
+VBF.US,D,20231025,000000,13.82,13.83,13.7,13.73,17793,0
+VBF.US,D,20231026,000000,13.73,13.845,13.7,13.78,18855,0
+VBF.US,D,20231027,000000,13.86,13.9479,13.7302,13.82,40325,0
+VBF.US,D,20231030,000000,13.88,13.88,13.71,13.8,30694,0
+VBF.US,D,20231031,000000,13.89,13.89,13.8,13.85,32632,0
+VBF.US,D,20231101,000000,13.85,14.18,13.85,14.03,38911,0
+VBF.US,D,20231102,000000,14.14,14.37,14.14,14.32,21429,0
+VBF.US,D,20231103,000000,14.49,14.67,14.49,14.59,37239,0
+VBF.US,D,20231106,000000,14.61,14.61,14.42,14.45,13093,0
+VBF.US,D,20231107,000000,14.54,14.99,14.49,14.97,42131,0
+VBF.US,D,20231108,000000,15,15.4,14.98,15.37,52264,0
+VBF.US,D,20231109,000000,15.5,15.78,14.99,15.15,53821,0
+VBF.US,D,20231110,000000,15.19,15.22,14.89,14.97,26244,0
+VBF.US,D,20231113,000000,15.01,15.01,14.6331,14.88,15871,0
+VBF.US,D,20231114,000000,14.92,15.17,14.81,14.9,27913,0
+VBF.US,D,20231115,000000,15,15.39,14.925,15.25,28898,0
+VBF.US,D,20231116,000000,15.21,15.29,14.96,15.04,33658,0
+VBF.US,D,20231117,000000,15.15,15.25,14.9645,14.99,21073,0
+VBF.US,D,20231120,000000,14.92,15.409,14.92,15.18,25851,0
+VBF.US,D,20231121,000000,15.21,15.52,15.09,15.22,29302,0
+VBF.US,D,20231122,000000,15.33,15.495,15.03,15.06,22990,0
+VBF.US,D,20231124,000000,15.13,15.13,15.0433,15.1,6972,0
+VBF.US,D,20231127,000000,15.1,15.24,15.1,15.22,13140,0
+VBF.US,D,20231128,000000,15.27,15.345,15.13,15.19,17866,0
+VBF.US,D,20231129,000000,15.19,15.292,15.14,15.18,29351,0
+VBF.US,D,20231130,000000,15.25,15.25,15.11,15.21,19474,0
+VBF.US,D,20231201,000000,15.11,15.6791,15.08,15.46,37814,0
+VBF.US,D,20231204,000000,15.49,15.8299,15.4663,15.72,22629,0
+VBF.US,D,20231205,000000,15.72,16.15,15.72,15.93,56468,0
+VBF.US,D,20231206,000000,15.9,16.07,15.56,15.905,66466,0
+VBF.US,D,20231207,000000,15.94,16.015,15.8,15.91,21364,0
+VBF.US,D,20231208,000000,15.77,15.96,15.255,15.46,40106,0
+VBF.US,D,20231211,000000,15.35,15.5,15.286,15.38,38448,0
+VBF.US,D,20231212,000000,15.48,15.48,15.12,15.18,37691,0
+VBF.US,D,20231213,000000,15.35,15.45,15.3,15.4,74341,0
+VBF.US,D,20231214,000000,15.39,15.75,15.37,15.47,69710,0
+VBF.US,D,20231215,000000,15.51,15.58,15.3901,15.48,18251,0
+VBF.US,D,20231218,000000,15.5,15.68,15.42,15.46,23295,0
+VBF.US,D,20231219,000000,15.48,15.48,15.34,15.42,84003,0
+VBF.US,D,20231220,000000,15.52,15.52,15.31,15.35,27444,0
+VBF.US,D,20231221,000000,15.47,15.493,15.36,15.42,37877,0
+VBF.US,D,20231222,000000,15.53,15.73,15.35,15.42,45595,0
+VBF.US,D,20231226,000000,15.42,15.53,15.375,15.43,34661,0
+VBF.US,D,20231227,000000,15.49,15.49,15.36,15.36,60816,0
+VBF.US,D,20231228,000000,15.32,15.4,15.3,15.33,54863,0
+VBF.US,D,20231229,000000,15.35,15.37,15.21,15.21,59022,0
+VBF.US,D,20240102,000000,15.26,15.38,15.21,15.29,63977,0
+VBF.US,D,20240103,000000,15.27,15.4,15.25,15.4,30161,0
+VBF.US,D,20240104,000000,15.38,15.38,15.27,15.35,41011,0
+VBF.US,D,20240105,000000,15.39,15.48,15.3,15.48,46145,0
+VBF.US,D,20240108,000000,15.5,15.99,15.45,15.96,83735,0
+VBF.US,D,20240109,000000,15.93,16.03,15.8,15.88,42238,0
+VBF.US,D,20240110,000000,15.95,16.27,15.8301,16.19,47497,0
+VBF.US,D,20240111,000000,16.19,16.2,16.07,16.13,37900,0
+VBF.US,D,20240112,000000,16.15,16.225,15.77,15.98,43180,0
+VBF.US,D,20240116,000000,15.92,16.1886,15.68,15.75,29874,0
+VBF.US,D,20240117,000000,15.72,15.84,15.51,15.6,46582,0
+VBF.US,D,20240118,000000,15.64,15.64,15.34,15.38,26706,0
+VBF.US,D,20240119,000000,15.44,15.44,15.17,15.18,94089,0
+VBF.US,D,20240122,000000,15.33,15.51,15.33,15.46,31583,0
+VBF.US,D,20240123,000000,15.53,15.56,15.47,15.5,37254,0
+VBF.US,D,20240124,000000,15.58,15.585,15.4968,15.51,27906,0
+VBF.US,D,20240125,000000,15.63,15.666,15.3,15.42,65894,0
+VBF.US,D,20240126,000000,15.4,15.51,15.32,15.34,58269,0
+VBF.US,D,20240129,000000,15.37,15.47,15.34,15.47,42709,0
+VBF.US,D,20240130,000000,15.51,15.6,15.4775,15.58,33694,0
+VBF.US,D,20240131,000000,15.6,15.65,15.47,15.61,36253,0
+VBF.US,D,20240201,000000,15.73,15.86,15.61,15.74,41802,0
+VBF.US,D,20240202,000000,15.74,15.74,15.55,15.65,44143,0
+VBF.US,D,20240205,000000,15.6,15.7899,15.39,15.73,34015,0
+VBF.US,D,20240206,000000,15.78,16.11,15.78,16.06,44991,0
+VBF.US,D,20240207,000000,16.17,16.17,15.89,16.06,106242,0
+VBF.US,D,20240208,000000,16.11,16.11,15.8378,15.95,23743,0
+VBF.US,D,20240209,000000,15.9,15.9464,15.63,15.77,29565,0
+VBF.US,D,20240212,000000,15.9,15.91,15.77,15.85,31060,0
+VBF.US,D,20240213,000000,15.83,15.83,15.6749,15.79,26083,0
+VBF.US,D,20240214,000000,15.88,15.9,15.8,15.85,30034,0
+VBF.US,D,20240215,000000,15.82,15.96,15.82,15.96,26502,0
+VBF.US,D,20240216,000000,16,16,15.8654,15.94,25029,0
+VBF.US,D,20240220,000000,15.95,15.99,15.8,15.95,22873,0
+VBF.US,D,20240221,000000,16.04,16.11,15.8,15.96,26304,0
+VBF.US,D,20240222,000000,16.03,16.04,15.76,15.78,21367,0
+VBF.US,D,20240223,000000,15.91,15.91,15.76,15.8,34235,0
+VBF.US,D,20240226,000000,15.86,15.86,15.62,15.71,72792,0
+VBF.US,D,20240227,000000,15.76,15.7756,15.51,15.61,35297,0
+VBF.US,D,20240228,000000,15.61,15.69,15.551,15.69,22141,0
+VBF.US,D,20240229,000000,15.68,15.79,15.6213,15.76,64224,0
+VBF.US,D,20240301,000000,15.64,15.76,15.58,15.59,41386,0
+VBF.US,D,20240304,000000,15.44,15.52,15.36,15.38,79993,0
+VBF.US,D,20240305,000000,15.41,15.49,15.33,15.37,75973,0
+VBF.US,D,20240306,000000,15.4,15.46,15.28,15.38,164342,0
+VBF.US,D,20240307,000000,15.34,15.44,15.29,15.32,85578,0
+VBF.US,D,20240308,000000,15.31,15.42,15.31,15.41,69395,0
+VBF.US,D,20240311,000000,15.4,15.47,15.33,15.38,25461,0
+VBF.US,D,20240312,000000,15.4,15.45,15.375,15.45,24592,0
+VBF.US,D,20240313,000000,15.51,15.56,15.49,15.56,63829,0
+VBF.US,D,20240314,000000,15.57,15.59,15.45,15.58,56564,0
+VBF.US,D,20240315,000000,15.64,15.6794,15.58,15.65,34000,0
+VBF.US,D,20240318,000000,15.71,15.71,15.65,15.7,32537,0
+VBF.US,D,20240319,000000,15.7,15.7,15.67,15.68,17649,0
+VBF.US,D,20240320,000000,15.73,15.73,15.6909,15.71,27775,0
+VBF.US,D,20240321,000000,15.8,15.8,15.63,15.67,26791,0
+VBF.US,D,20240322,000000,15.78,15.8,15.69,15.69,20044,0
+VBF.US,D,20240325,000000,15.69,15.723,15.61,15.65,24716,0
+VBF.US,D,20240326,000000,15.73,15.73,15.61,15.64,31649,0
+VBF.US,D,20240327,000000,15.71,15.71,15.67,15.67,22762,0
+VBF.US,D,20240328,000000,15.75,15.76,15.65,15.65,51202,0
+VBF.US,D,20240401,000000,15.7,15.72,15.65,15.67,35371,0
+VBF.US,D,20240402,000000,15.75,15.75,15.56,15.59,30276,0
+VBF.US,D,20240403,000000,15.6,15.63,15.58,15.62,21494,0
+VBF.US,D,20240404,000000,15.76,15.84,15.57,15.59,44425,0
+VBF.US,D,20240405,000000,15.59,15.625,15.5152,15.54,39441,0
+VBF.US,D,20240408,000000,15.62,15.65,15.41,15.49,42603,0
+VBF.US,D,20240409,000000,15.53,15.56,15.48,15.54,38657,0
+VBF.US,D,20240410,000000,15.5,15.53,15.35,15.36,30529,0
+VBF.US,D,20240411,000000,15.42,15.42,15.28,15.33,31687,0
+VBF.US,D,20240412,000000,15.41,15.41,15.27,15.3,27326,0
+VBF.US,D,20240415,000000,15.28,15.3,15.05,15.1,34844,0
+VBF.US,D,20240416,000000,15.14,15.14,15.03,15.08,41757,0
+VBF.US,D,20240417,000000,15.17,15.18,15.12,15.18,24653,0
+VBF.US,D,20240418,000000,15.23,15.3,15.224,15.29,15877,0
+VBF.US,D,20240419,000000,15.39,15.39,15.3037,15.34,23459,0
+VBF.US,D,20240422,000000,15.39,15.45,15.365,15.45,23854,0
+VBF.US,D,20240423,000000,15.49,15.49,15.4,15.43,21042,0
+VBF.US,D,20240424,000000,15.49,15.5,15.21,15.24,50773,0
+VBF.US,D,20240425,000000,15.24,15.26,15.13,15.18,18684,0
+VBF.US,D,20240426,000000,15.27,15.3,15.17,15.2,61669,0
+VBF.US,D,20240429,000000,15.24,15.28,15.16,15.21,23604,0
+VBF.US,D,20240430,000000,15.24,15.24,15.1568,15.2,20855,0
+VBF.US,D,20240501,000000,15.27,15.3,15.23,15.29,41389,0
+VBF.US,D,20240502,000000,15.27,15.29,15.19,15.21,44009,0
+VBF.US,D,20240503,000000,15.31,15.3499,15.27,15.33,21562,0
+VBF.US,D,20240506,000000,15.35,15.39,15.33,15.39,19317,0
+VBF.US,D,20240507,000000,15.44,15.4606,15.41,15.45,36463,0
+VBF.US,D,20240508,000000,15.48,15.48,15.38,15.43,24277,0
+VBF.US,D,20240509,000000,15.47,15.47,15.405,15.41,20866,0
+VBF.US,D,20240510,000000,15.48,15.48,15.41,15.42,28399,0
+VBF.US,D,20240513,000000,15.48,15.48,15.41,15.47,23757,0
+VBF.US,D,20240514,000000,15.49,15.5,15.4557,15.49,25004,0
+VBF.US,D,20240515,000000,15.48,15.54,15.48,15.52,27714,0
+VBF.US,D,20240516,000000,15.57,15.58,15.47,15.53,30250,0
+VBF.US,D,20240517,000000,15.56,15.58,15.49,15.5,18580,0
+VBF.US,D,20240520,000000,15.54,15.54,15.4956,15.52,40060,0
+VBF.US,D,20240521,000000,15.56,15.69,15.55,15.69,24209,0
+VBF.US,D,20240522,000000,15.72,15.78,15.71,15.76,44171,0
+VBF.US,D,20240523,000000,15.8,15.85,15.65,15.67,17153,0
+VBF.US,D,20240524,000000,15.73,15.81,15.5,15.73,45129,0
+VBF.US,D,20240528,000000,15.77,15.77,15.64,15.71,30729,0
+VBF.US,D,20240529,000000,15.69,15.7,15.53,15.59,21730,0
+VBF.US,D,20240530,000000,15.62,15.7513,15.545,15.64,32976,0
+VBF.US,D,20240531,000000,15.66,15.9,15.58,15.73,22498,0
+VBF.US,D,20240603,000000,15.74,15.87,15.74,15.84,15142,0
+VBF.US,D,20240604,000000,15.88,15.99,15.65,15.82,33016,0
+VBF.US,D,20240605,000000,15.84,15.91,15.77,15.88,24433,0
+VBF.US,D,20240606,000000,15.9,15.9666,15.9,15.92,18739,0
+VBF.US,D,20240607,000000,15.96,16,15.8956,16,21958,0
+VBF.US,D,20240610,000000,16,16.04,15.71,15.83,26505,0
+VBF.US,D,20240611,000000,15.85,16.05,15.84,15.98,15826,0
+VBF.US,D,20240612,000000,16.17,16.28,15.9029,16.18,47454,0
+VBF.US,D,20240613,000000,16.19,16.23,16.16,16.21,24183,0
+VBF.US,D,20240614,000000,16.23,16.23,16.09,16.09,9835,0
+VBF.US,D,20240617,000000,16.1,16.21,16.0779,16.15,25974,0
+VBF.US,D,20240618,000000,16.16,16.285,16.1327,16.21,13763,0
+VBF.US,D,20240620,000000,16.25,16.29,15.79,16.23,25370,0
+VBF.US,D,20240621,000000,16.27,16.29,16.04,16.23,21587,0
+VBF.US,D,20240624,000000,16.19,16.19,16.02,16.11,17463,0
+VBF.US,D,20240625,000000,16.22,16.23,16.04,16.18,38077,0
+VBF.US,D,20240626,000000,16.18,16.18,16.03,16.14,26343,0
+VBF.US,D,20240627,000000,16.24,16.28,16.03,16.07,58706,0
+VBF.US,D,20240628,000000,16.19,16.2547,16.04,16.04,38249,0
+VBF.US,D,20240701,000000,16.11,16.16,15.71,16.08,184252,0
+VBF.US,D,20240702,000000,16.08,16.1499,15.86,15.93,34598,0
+VBF.US,D,20240703,000000,15.92,16,15.82,15.97,16664,0
+VBF.US,D,20240705,000000,15.98,16.22,15.98,16.22,224663,0
+VBF.US,D,20240708,000000,16.26,16.26,16.1,16.19,16097,0
+VBF.US,D,20240709,000000,16.23,16.2771,15.96,16.15,31506,0
+VBF.US,D,20240710,000000,16.19,16.19,16.06,16.13,51358,0
+VBF.US,D,20240711,000000,16.24,16.3299,16.15,16.29,33518,0
+VBF.US,D,20240712,000000,16.36,16.6699,16.27,16.38,47159,0
+VBF.US,D,20240715,000000,16.38,16.4788,16.36,16.39,17780,0
+VBF.US,D,20240716,000000,16.42,16.42,16.29,16.34,38870,0
+VBF.US,D,20240717,000000,16.39,16.39,16.1943,16.29,24483,0
+VBF.US,D,20240718,000000,16.33,16.4387,15.91,15.95,37024,0
+VBF.US,D,20240719,000000,16.06,16.09,15.96,16.04,20368,0
+VBF.US,D,20240722,000000,16.1,16.1,15.9,16.06,23359,0
+VBF.US,D,20240723,000000,16.16,16.16,15.99,16.06,28857,0
+VBF.US,D,20240724,000000,16.11,16.19,16.0501,16.06,30937,0
+VBF.US,D,20240725,000000,16.14,16.1444,16.03,16.1,23647,0
+VBF.US,D,20240726,000000,16.19,16.222,16.06,16.1,33774,0
+VBF.US,D,20240729,000000,16.18,16.245,16.02,16.12,20201,0
+VBF.US,D,20240730,000000,16.16,16.19,16.07,16.17,23940,0
+VBF.US,D,20240731,000000,16.33,16.33,16.25,16.29,27467,0
+VBF.US,D,20240801,000000,16.34,16.3899,16.25,16.38,32446,0
+VBF.US,D,20240802,000000,16.44,16.46,16.42,16.46,36906,0
+VBF.US,D,20240805,000000,16.46,16.5467,16.44,16.49,23475,0
+VBF.US,D,20240806,000000,16.5,16.5,16.32,16.44,26038,0
+VBF.US,D,20240807,000000,16.58,16.725,16.23,16.47,46561,0
+VBF.US,D,20240808,000000,16.55,16.55,16.39,16.51,60660,0
+VBF.US,D,20240809,000000,16.51,16.51,16.4501,16.51,16706,0
+VBF.US,D,20240812,000000,16.55,16.55,16.47,16.54,23100,0
+VBF.US,D,20240813,000000,16.56,16.56,16.34,16.45,39928,0
+VBF.US,D,20240814,000000,16.55,16.55,16.4611,16.52,28363,0
+VBF.US,D,20240815,000000,16.59,16.59,16.45,16.57,37972,0
+VBF.US,D,20240816,000000,16.52,16.86,16.46,16.54,24358,0
+VBF.US,D,20240819,000000,16.54,16.65,16.2102,16.53,35220,0
+VBF.US,D,20240820,000000,16.57,16.745,16.55,16.69,34711,0
+VBF.US,D,20240821,000000,16.62,16.62,16.5,16.62,37720,0
+VBF.US,D,20240822,000000,16.67,16.67,16.6,16.66,28455,0
+VBF.US,D,20240823,000000,16.77,16.83,16.53,16.7,39231,0
+VBF.US,D,20240826,000000,16.8,16.8,16.62,16.72,31734,0
+VBF.US,D,20240827,000000,16.78,16.78,16.58,16.69,17639,0
+VBF.US,D,20240828,000000,16.78,16.79,16.6051,16.73,29256,0
+VBF.US,D,20240829,000000,16.73,16.73,16.56,16.73,18100,0
+VBF.US,D,20240830,000000,16.7,16.75,16.6512,16.69,38006,0
+VBF.US,D,20240903,000000,16.69,16.815,16.6401,16.69,15510,0
+VBF.US,D,20240904,000000,16.7,16.72,16.6,16.72,39136,0
+VBF.US,D,20240905,000000,16.7,16.82,16.62,16.82,30344,0
+VBF.US,D,20240906,000000,16.78,16.81,16.66,16.79,24346,0
+VBF.US,D,20240909,000000,16.81,16.83,16.73,16.78,31579,0
+VBF.US,D,20240910,000000,16.79,16.89,16.73,16.78,31434,0
+VBF.US,D,20240911,000000,16.77,16.8,16.69,16.77,21042,0
+VBF.US,D,20240912,000000,16.82,16.83,16.77,16.8,21234,0
+VBF.US,D,20240913,000000,16.87,16.93,16.77,16.93,42293,0
+VBF.US,D,20240916,000000,16.95,16.95,16.84,16.95,25870,0
+VBF.US,D,20240917,000000,16.97,16.98,16.8101,16.98,101279,0
+VBF.US,D,20240918,000000,17.03,17.03,16.8961,16.95,34788,0
+VBF.US,D,20240919,000000,16.92,16.93,16.83,16.89,42845,0
+VBF.US,D,20240920,000000,17.03,17.46,16.75,16.87,39881,0
+VBF.US,D,20240923,000000,16.92,17.05,16.81,16.88,21404,0
+VBF.US,D,20240924,000000,16.89,16.9399,16.83,16.91,37158,0
+VBF.US,D,20240925,000000,16.97,17.025,16.7614,16.87,45410,0
+VBF.US,D,20240926,000000,17.02,17.48,16.9,17.11,49859,0
+VBF.US,D,20240927,000000,17.12,17.12,16.9,17.01,27968,0
+VBF.US,D,20240930,000000,17.1,17.2,16.96,17.01,47641,0
+VBF.US,D,20241001,000000,17.13,17.1399,17.01,17.05,17146,0
+VBF.US,D,20241002,000000,17.13,17.13,16.8,16.91,18546,0
+VBF.US,D,20241003,000000,16.94,16.9999,16.83,16.98,26589,0
+VBF.US,D,20241004,000000,17.07,17.07,16.8101,16.97,28009,0
+VBF.US,D,20241007,000000,16.85,16.9408,16.68,16.74,23307,0
+VBF.US,D,20241008,000000,16.74,16.845,16.68,16.79,34093,0
+VBF.US,D,20241009,000000,16.69,16.88,16.61,16.7,23487,0
+VBF.US,D,20241010,000000,16.78,16.8011,16.59,16.71,22510,0
+VBF.US,D,20241011,000000,16.7,16.7,16.53,16.66,20841,0
+VBF.US,D,20241014,000000,16.66,16.725,16.54,16.65,15452,0
+VBF.US,D,20241015,000000,16.6,16.66,16.5589,16.64,28791,0
+VBF.US,D,20241016,000000,16.59,16.62,16.54,16.62,25945,0
+VBF.US,D,20241017,000000,16.59,16.59,16.41,16.5,31784,0
+VBF.US,D,20241018,000000,16.64,16.64,16.45,16.45,21366,0
+VBF.US,D,20241021,000000,16.45,16.5265,16.34,16.45,19071,0
+VBF.US,D,20241022,000000,16.45,16.54,16.3208,16.39,23328,0
+VBF.US,D,20241023,000000,16.39,16.4808,16.15,16.18,21130,0
+VBF.US,D,20241024,000000,16.25,16.2999,15.996,16.2,51211,0
+VBF.US,D,20241025,000000,16.29,16.29,16.13,16.2,27945,0
+VBF.US,D,20241028,000000,16.2,16.29,16.13,16.23,17678,0
+VBF.US,D,20241029,000000,16.16,16.195,16.08,16.13,13202,0
+VBF.US,D,20241030,000000,16.21,16.29,16.05,16.27,19730,0
+VBF.US,D,20241031,000000,16.3,16.3,16.1409,16.27,14411,0
+VBF.US,D,20241101,000000,16.3,16.4499,16.1,16.16,31802,0
+VBF.US,D,20241104,000000,16.23,16.3,16.14,16.14,23331,0
+VBF.US,D,20241105,000000,16.14,16.215,16.11,16.17,32785,0
+VBF.US,D,20241106,000000,16.17,16.2887,16.02,16.1,17575,0
+VBF.US,D,20241107,000000,16.1,16.24,16.0201,16.22,25115,0
+VBF.US,D,20241108,000000,16.3,16.38,16.24,16.3,24344,0
+VBF.US,D,20241111,000000,16.275,16.36,16.23,16.32,16332,0
+VBF.US,D,20241112,000000,16.33,16.33,15.9808,16.06,26358,0
+VBF.US,D,20241113,000000,16.0141,16.14,15.85,15.93,45102,0
+VBF.US,D,20241114,000000,15.94,16.0099,15.8,15.91,23979,0
+VBF.US,D,20241115,000000,15.9521,15.9521,15.62,15.68,22379,0
+VBF.US,D,20241118,000000,15.6472,16.01,15.6472,15.9,81169,0
+VBF.US,D,20241119,000000,15.81,15.91,15.76,15.76,31581,0
+VBF.US,D,20241120,000000,15.8623,15.8623,15.7,15.78,23200,0
+VBF.US,D,20241121,000000,15.729,15.89,15.68,15.72,25477,0
+VBF.US,D,20241122,000000,15.7493,15.77,15.69,15.73,12601,0
+VBF.US,D,20241125,000000,15.96,16.02,15.78,15.86,32501,0
+VBF.US,D,20241126,000000,15.9,16.01,15.65,15.75,53457,0
+VBF.US,D,20241127,000000,15.77,15.85,15.72,15.78,28633,0
+VBF.US,D,20241129,000000,15.78,15.91,15.76,15.84,17203,0
+VBF.US,D,20241202,000000,15.76,15.8995,15.75,15.89,46780,0
+VBF.US,D,20241203,000000,15.93,15.9495,15.88,15.91,14557,0
+VBF.US,D,20241204,000000,15.8784,15.98,15.84,15.95,22986,0
+VBF.US,D,20241205,000000,15.965,16.04,15.91,15.98,43492,0
+VBF.US,D,20241206,000000,15.9548,16.05,15.9548,16.04,31692,0
+VBF.US,D,20241209,000000,15.95,16.02,15.95,15.99,19604,0
+VBF.US,D,20241210,000000,15.95,15.96,15.91,15.93,20580,0
+VBF.US,D,20241211,000000,15.975,16,15.94,15.95,24400,0
+VBF.US,D,20241212,000000,15.8801,15.95,15.8801,15.95,42787,0
+VBF.US,D,20241213,000000,15.93,16,15.9025,15.95,26332,0
+VBF.US,D,20241216,000000,16.01,16.08,15.9298,16.03,56018,0
+VBF.US,D,20241217,000000,15.9424,16.02,15.9,15.96,38395,0
+VBF.US,D,20241218,000000,15.855,15.93,15.78,15.82,18906,0
+VBF.US,D,20241219,000000,15.7362,15.77,15.49,15.49,39189,0
+VBF.US,D,20241220,000000,15.665,15.68,15.38,15.53,38641,0
+VBF.US,D,20241223,000000,15.5153,15.5783,15.4371,15.51,16846,0
+VBF.US,D,20241224,000000,15.5035,15.5161,15.42,15.5,18712,0
+VBF.US,D,20241226,000000,15.49,15.68,15.4762,15.64,44836,0
+VBF.US,D,20241227,000000,15.59,15.59,15.15,15.36,45987,0
+VBF.US,D,20241230,000000,15.37,15.55,15.28,15.39,76667,0
+VBF.US,D,20241231,000000,15.4599,15.509,15.34,15.43,44917,0
+VBF.US,D,20250102,000000,15.45,15.52,15.4,15.48,35576,0
+VBF.US,D,20250103,000000,15.53,15.53,15.36,15.4751,9493,0
+VBF.US,D,20250106,000000,15.4817,15.61,15.36,15.61,43351,0
+VBF.US,D,20250107,000000,15.535,15.55,15.36,15.405,29757,0
+VBF.US,D,20250108,000000,15.3995,15.4967,15.3217,15.4,15694,0
+VBF.US,D,20250110,000000,15.355,15.42,15.26,15.35,15088,0
+VBF.US,D,20250113,000000,15.3111,15.4598,15.29,15.31,18765,0
+VBF.US,D,20250114,000000,15.33,15.38,15.27,15.33,14655,0
+VBF.US,D,20250115,000000,15.4,15.64,15.37,15.55,23576,0
+VBF.US,D,20250116,000000,15.5,15.57,15.45,15.55,20351,0
+VBF.US,D,20250117,000000,15.45,15.54,15.4401,15.46,11646,0
+VBF.US,D,20250121,000000,15.46,15.57,15.45,15.555,27156,0
+VBF.US,D,20250122,000000,15.5732,15.62,15.49,15.56,25810,0
+VBF.US,D,20250123,000000,16.02,16.04,15.515,15.61,67928,0
+VBF.US,D,20250124,000000,15.66,15.66,15.575,15.66,10595,0
+VBF.US,D,20250127,000000,15.95,15.9792,15.69,15.72,20214,0
+VBF.US,D,20250128,000000,15.607,15.75,15.6,15.74,23808,0
+VBF.US,D,20250129,000000,15.7282,15.77,15.6,15.68,31073,0
+VBF.US,D,20250130,000000,15.6814,15.85,15.6814,15.85,25575,0
+VBF.US,D,20250131,000000,15.8954,15.99,15.77,15.99,22376,0
+VBF.US,D,20250203,000000,15.98,16.09,15.668,15.76,35270,0
+VBF.US,D,20250204,000000,15.731,15.8799,15.729,15.82,44731,0
+VBF.US,D,20250205,000000,15.82,15.88,15.7777,15.8,29795,0
+VBF.US,D,20250206,000000,15.82,15.8799,15.75,15.7765,38301,0
+VBF.US,D,20250207,000000,15.73,15.77,15.67,15.69,34613,0
+VBF.US,D,20250210,000000,15.69,15.79,15.6,15.62,39316,0
+VBF.US,D,20250211,000000,15.635,15.665,15.51,15.62,43621,0
+VBF.US,D,20250212,000000,15.56,15.56,15.49,15.49,38284,0
+VBF.US,D,20250213,000000,15.539,15.6064,15.5,15.52,46558,0
+VBF.US,D,20250214,000000,15.55,15.645,15.55,15.6,39123,0
+VBF.US,D,20250218,000000,15.54,15.6,15.47,15.51,15734,0
+VBF.US,D,20250219,000000,15.48,15.53,15.42,15.48,47282,0
+VBF.US,D,20250220,000000,15.47,15.55,15.44,15.48,34659,0
+VBF.US,D,20250221,000000,15.5223,15.55,15.5,15.52,26946,0
+VBF.US,D,20250224,000000,15.5336,15.5336,15.42,15.49,51536,0
+VBF.US,D,20250225,000000,15.549,15.6,15.52,15.56,32801,0
+VBF.US,D,20250226,000000,15.57,15.64,15.52,15.62,36444,0
+VBF.US,D,20250227,000000,15.58,15.65,15.56,15.58,29110,0
+VBF.US,D,20250228,000000,15.6302,15.6302,15.55,15.59,19812,0
+VBF.US,D,20250303,000000,15.5959,15.71,15.54,15.66,38548,0
+VBF.US,D,20250304,000000,15.67,15.67,15.58,15.61,14264,0
+VBF.US,D,20250305,000000,15.635,15.68,15.5,15.5,21241,0
+VBF.US,D,20250306,000000,15.5075,15.53,15.37,15.37,55608,0
+VBF.US,D,20250307,000000,15.39,15.4482,15.33,15.34,31997,0
+VBF.US,D,20250310,000000,15.36,15.378,15.27,15.27,59480,0
+VBF.US,D,20250311,000000,15.28,15.3434,15.2,15.2,43350,0
+VBF.US,D,20250312,000000,15.212,15.31,15.21,15.29,33876,0
+VBF.US,D,20250313,000000,15.27,15.34,15.27,15.27,25656,0
+VBF.US,D,20250314,000000,15.2839,15.36,15.24,15.32,32531,0
+VBF.US,D,20250317,000000,15.24,15.2599,15.2,15.2,32148,0
+VBF.US,D,20250318,000000,15.2,15.25,15.16,15.2,42925,0
+VBF.US,D,20250319,000000,15.2261,15.26,15.22,15.25,34852,0
+VBF.US,D,20250320,000000,15.27,15.3,15.26,15.29,26417,0
+VBF.US,D,20250321,000000,15.25,15.3,15.25,15.25,28318,0
+VBF.US,D,20250324,000000,15.2522,15.3,15.21,15.265,38919,0
+VBF.US,D,20250325,000000,15.2951,15.38,15.28,15.35,24892,0
+VBF.US,D,20250326,000000,15.33,15.38,15.306,15.38,21169,0
+VBF.US,D,20250327,000000,15.35,15.38,15.26,15.33,24321,0
+VBF.US,D,20250328,000000,15.33,15.41,15.33,15.36,28662,0
+VBF.US,D,20250331,000000,15.325,15.47,15.325,15.46,77386,0
+VBF.US,D,20250401,000000,15.3801,15.51,15.3801,15.47,14435,0
+VBF.US,D,20250402,000000,15.64,15.64,15.52,15.535,26702,0
+VBF.US,D,20250403,000000,15.56,15.59,15.419,15.48,29987,0
+VBF.US,D,20250404,000000,15.5399,15.57,15.2106,15.26,52036,0
+VBF.US,D,20250407,000000,15.19,15.29,14.95,15,83446,0
+VBF.US,D,20250408,000000,14.9,15.34,14.33,15.05,51407,0
+VBF.US,D,20250409,000000,14.89,15.17,14.6755,15.09,51373,0
+VBF.US,D,20250410,000000,15.042,15.07,14.6,14.83,33473,0
+VBF.US,D,20250411,000000,14.7,14.86,14.58,14.72,39892,0
+VBF.US,D,20250414,000000,14.801,14.98,14.8,14.93,25503,0
+VBF.US,D,20250415,000000,14.975,15.07,14.88,15.02,23409,0
+VBF.US,D,20250416,000000,14.87,15.08,14.87,14.97,39730,0
+VBF.US,D,20250417,000000,14.97,15,14.9109,14.95,16400,0
+VBF.US,D,20250421,000000,14.9593,14.97,14.7784,14.87,15549,0
+VBF.US,D,20250422,000000,15,15,14.87,14.945,18208,0
+VBF.US,D,20250423,000000,15.128,15.33,15.02,15.21,108726,0
+VBF.US,D,20250424,000000,15.2308,15.37,15.15,15.19,28130,0
+VBF.US,D,20250425,000000,15.2144,15.37,15.2144,15.36,16562,0
+VBF.US,D,20250428,000000,15.27,15.3999,15.27,15.39,11722,0
+VBF.US,D,20250429,000000,15.39,15.45,15.31,15.39,16177,0
+VBF.US,D,20250430,000000,15.435,15.4643,15.3101,15.41,15829,0
+VBF.US,D,20250501,000000,15.46,15.52,15.35,15.44,28516,0
+VBF.US,D,20250502,000000,15.3522,15.45,15.345,15.45,10254,0
+VBF.US,D,20250505,000000,15.46,15.55,15.37,15.55,27877,0
+VBF.US,D,20250506,000000,15.39,15.48,15.26,15.26,46863,0
+VBF.US,D,20250507,000000,15.3046,15.48,15.3,15.43,27596,0
+VBF.US,D,20250508,000000,15.44,15.44,15.3801,15.39,7341,0
+VBF.US,D,20250509,000000,15.41,15.49,15.39,15.42,12618,0
+VBF.US,D,20250512,000000,15.39,15.4596,15.3201,15.4345,8947,0
+VBF.US,D,20250513,000000,15.44,15.5002,15.34,15.34,15616,0
+VBF.US,D,20250514,000000,15.34,15.44,15.31,15.36,29593,0
+VBF.US,D,20250515,000000,15.3,15.43,15.3,15.35,11500,0
+VBF.US,D,20250516,000000,15.35,15.51,15.31,15.39,52169,0
+VBF.US,D,20250519,000000,15.35,15.45,15.295,15.39,21881,0
+VBF.US,D,20250520,000000,15.325,15.3896,15.2801,15.35,10525,0
+VBF.US,D,20250521,000000,15.3,15.335,15.2,15.23,33278,0
+VBF.US,D,20250522,000000,15.21,15.42,15.21,15.26,21155,0
+VBF.US,D,20250523,000000,15.2734,15.3794,15.26,15.32,4227,0
+VBF.US,D,20250527,000000,15.375,15.4292,15.2595,15.37,51660,0
+VBF.US,D,20250528,000000,15.33,15.4,15.3292,15.4,32116,0
+VBF.US,D,20250529,000000,15.365,15.41,15.32,15.36,22992,0
+VBF.US,D,20250530,000000,15.32,15.52,15.32,15.39,40539,0
+VBF.US,D,20250602,000000,15.32,15.4292,15.32,15.37,21218,0
+VBF.US,D,20250603,000000,15.33,15.4386,15.33,15.4132,26350,0
+VBF.US,D,20250604,000000,15.4271,15.47,15.37,15.41,43667,0
+VBF.US,D,20250605,000000,15.4456,15.52,15.36,15.465,45259,0
+VBF.US,D,20250606,000000,15.363,15.4163,15.35,15.36,32185,0
+VBF.US,D,20250609,000000,15.36,15.43,15.339,15.38,21843,0
+VBF.US,D,20250610,000000,15.389,15.45,15.3635,15.45,41178,0
+VBF.US,D,20250611,000000,15.46,15.52,15.45,15.51,19758,0
+VBF.US,D,20250612,000000,15.57,15.68,15.55,15.65,48580,0
+VBF.US,D,20250613,000000,15.6,15.65,15.5356,15.58,22744,0
+VBF.US,D,20250616,000000,15.555,15.63,15.52,15.57,12912,0
+VBF.US,D,20250617,000000,15.44,15.56,15.44,15.51,19876,0
+VBF.US,D,20250618,000000,15.55,15.58,15.44,15.49,12871,0
+VBF.US,D,20250620,000000,15.45,15.52,15.38,15.4,19458,0
+VBF.US,D,20250623,000000,15.414,15.54,15.4,15.47,19743,0
+VBF.US,D,20250624,000000,15.455,15.5,15.4505,15.49,34599,0
+VBF.US,D,20250625,000000,15.455,15.49,15.41,15.46,28950,0
+VBF.US,D,20250626,000000,15.48,15.54,15.47,15.49,18032,0
+VBF.US,D,20250627,000000,15.465,15.56,15.31,15.41,116924,0
+VBF.US,D,20250630,000000,15.48,15.528,15.42,15.44,51524,0
+VBF.US,D,20250701,000000,15.44,15.58,15.44,15.57,47762,0
+VBF.US,D,20250702,000000,15.6,15.65,15.4765,15.6,28190,0
+VBF.US,D,20250703,000000,15.6,15.6325,15.52,15.58,26542,0
+VBF.US,D,20250707,000000,15.465,15.58,15.45,15.51,42923,0
+VBF.US,D,20250708,000000,15.4679,15.5326,15.4433,15.48,24499,0
+VBF.US,D,20250709,000000,15.5,15.56,15.46,15.56,18888,0
+VBF.US,D,20250710,000000,15.51,15.54,15.48,15.48,15148,0
+VBF.US,D,20250711,000000,15.4331,15.5,15.35,15.41,28389,0
+VBF.US,D,20250714,000000,15.41,15.43,15.36,15.39,32187,0
+VBF.US,D,20250715,000000,15.37,15.55,15.36,15.37,65339,0
+VBF.US,D,20250716,000000,15.325,15.37,15.285,15.31,69954,0
+VBF.US,D,20250717,000000,15.319,15.38,15.27,15.32,35789,0
+VBF.US,D,20250718,000000,15.32,15.3909,15.315,15.34,21196,0
+VBF.US,D,20250721,000000,15.37,15.3805,15.35,15.37,34368,0
+VBF.US,D,20250722,000000,15.3885,15.5976,15.35,15.4,42322,0
+VBF.US,D,20250723,000000,15.35,15.4199,15.29,15.34,29140,0
+VBF.US,D,20250724,000000,15.33,15.35,15.21,15.26,47964,0
+VBF.US,D,20250725,000000,15.31,15.33,15.27,15.32,44681,0
+VBF.US,D,20250728,000000,15.335,15.4001,15.2611,15.31,34753,0
+VBF.US,D,20250729,000000,15.354,15.39,15.33,15.39,19217,0
+VBF.US,D,20250730,000000,15.335,15.3999,15.294,15.35,22966,0
+VBF.US,D,20250731,000000,15.35,15.4,15.3218,15.39,15980,0
+VBF.US,D,20250801,000000,15.43,15.54,15.39,15.51,73885,0
+VBF.US,D,20250804,000000,15.5311,15.58,15.46,15.55,17475,0
+VBF.US,D,20250805,000000,15.4143,15.6,15.4143,15.54,19307,0
+VBF.US,D,20250806,000000,15.5524,15.57,15.47,15.5,12807,0
+VBF.US,D,20250807,000000,15.515,15.57,15.5,15.57,33236,0
+VBF.US,D,20250808,000000,15.57,15.59,15.5445,15.56,23430,0
+VBF.US,D,20250811,000000,15.6299,15.6299,15.47,15.52,60191,0
+VBF.US,D,20250812,000000,15.5098,15.55,15.4,15.46,29103,0
+VBF.US,D,20250813,000000,15.47,15.55,15.45,15.52,51110,0
+VBF.US,D,20250814,000000,15.5,15.6,15.46,15.5,84844,0
+VBF.US,D,20250815,000000,15.51,15.5887,15.46,15.48,38948,0
+VBF.US,D,20250818,000000,15.35,15.51,15.35,15.39,45980,0
+VBF.US,D,20250819,000000,15.4152,15.47,15.365,15.47,50463,0
+VBF.US,D,20250820,000000,15.3914,15.46,15.3772,15.41,30257,0
+VBF.US,D,20250821,000000,15.4038,15.43,15.36,15.39,42002,0
+VBF.US,D,20250822,000000,15.41,15.49,15.36,15.425,32736,0
+VBF.US,D,20250825,000000,15.405,15.49,15.32,15.4,70481,0
+VBF.US,D,20250826,000000,15.3,15.4899,15.3,15.37,43394,0
+VBF.US,D,20250827,000000,15.34,15.43,15.33,15.415,43264,0
+VBF.US,D,20250828,000000,15.34,15.47,15.33,15.45,31253,0
+VBF.US,D,20250829,000000,15.43,15.4894,15.43,15.47,12130,0
+VBF.US,D,20250902,000000,15.34,15.445,15.34,15.38,30574,0
+VBF.US,D,20250903,000000,15.44,15.5,15.38,15.49,27169,0
+VBF.US,D,20250904,000000,15.4263,15.57,15.4263,15.54,25763,0
+VBF.US,D,20250905,000000,15.54,15.6,15.52,15.56,30093,0
+VBF.US,D,20250908,000000,15.6,15.69,15.58,15.67,43617,0
+VBF.US,D,20250909,000000,15.6621,15.67,15.5413,15.65,44998,0
+VBF.US,D,20250910,000000,15.6117,15.68,15.5806,15.653,41577,0
+VBF.US,D,20250911,000000,15.6314,15.69,15.59,15.69,24720,0
+VBF.US,D,20250912,000000,15.689,15.74,15.6346,15.72,34748,0
+VBF.US,D,20250915,000000,15.73,15.98,15.71,15.88,59531,0
+VBF.US,D,20250916,000000,15.87,15.92,15.76,15.84,35519,0
+VBF.US,D,20250917,000000,15.8967,15.8967,15.8,15.85,28697,0
+VBF.US,D,20250918,000000,15.84,15.84,15.765,15.84,18308,0
+VBF.US,D,20250919,000000,15.81,15.825,15.8,15.8242,7271,0
+VBF.US,D,20250922,000000,15.85,15.86,15.7501,15.83,13516,0
+VBF.US,D,20250923,000000,15.805,15.86,15.75,15.8,17787,0
+VBF.US,D,20250924,000000,15.825,15.83,15.76,15.78,16121,0
+VBF.US,D,20250925,000000,15.78,15.8,15.64,15.71,21134,0
+VBF.US,D,20250926,000000,15.68,15.87,15.68,15.76,40627,0
+VBF.US,D,20250929,000000,15.76,15.83,15.7,15.76,27483,0
+VBF.US,D,20250930,000000,15.8,15.8599,15.77,15.78,20247,0
+VBF.US,D,20251001,000000,15.795,15.84,15.79,15.81,15229,0
+VBF.US,D,20251002,000000,15.78,15.85,15.78,15.83,29117,0
+VBF.US,D,20251003,000000,15.805,15.83,15.7825,15.8,14056,0
+VBF.US,D,20251006,000000,15.79,15.836486,15.73,15.76,28416,0
+VBF.US,D,20251007,000000,15.83,15.8434,15.7505,15.78,22154,0
+VBF.US,D,20251008,000000,15.76,15.81,15.76,15.77,32500,0
+VBF.US,D,20251009,000000,15.72,15.771274,15.7,15.71,39767,0
+VBF.US,D,20251010,000000,15.72,15.85,15.64,15.75,95853,0
+VBF.US,D,20251013,000000,15.75,15.7799,15.51,15.68,88156,0
+VBF.US,D,20251014,000000,15.635,15.81,15.6,15.77,82716,0
+VBF.US,D,20251015,000000,15.74,15.802,15.72,15.72,48721,0
+VBF.US,D,20251016,000000,15.67,15.69,15.64,15.67,37479,0
+VBF.US,D,20251017,000000,15.65,15.68,15.61,15.63,44394,0
+VBF.US,D,20251020,000000,15.625,15.75,15.625,15.71,69228,0
+VBF.US,D,20251021,000000,15.6755,15.74,15.6492,15.72,16057,0
+VBF.US,D,20251022,000000,15.7094,15.76,15.67,15.75,51235,0
+VBF.US,D,20251023,000000,15.68,15.742,15.67,15.68,32031,0
+VBF.US,D,20251024,000000,15.65,15.82,15.63,15.69,83605,0
+VBF.US,D,20251027,000000,15.72,15.76,15.68,15.76,22399,0
+VBF.US,D,20251028,000000,15.681,15.86,15.681,15.73,35728,0
+VBF.US,D,20251029,000000,15.7027,15.79,15.7003,15.72,47371,0
+VBF.US,D,20251030,000000,15.66,15.7199,15.64,15.66,28334,0
+VBF.US,D,20251031,000000,15.695,15.74,15.64,15.72,24674,0
+VBF.US,D,20251103,000000,15.68,15.71,15.67,15.67,29794,0
+VBF.US,D,20251104,000000,15.66,15.76,15.64,15.7,13471,0
+VBF.US,D,20251105,000000,15.62,15.71,15.5901,15.66,22619,0
+VBF.US,D,20251106,000000,15.66,15.76,15.61,15.65,15630,0
+VBF.US,D,20251107,000000,15.5715,15.85,15.55,15.62,77931,0
+VBF.US,D,20251110,000000,15.63,15.75,15.52,15.61,85000,0
+VBF.US,D,20251111,000000,15.6,15.83,15.6,15.7,66501,0
+VBF.US,D,20251112,000000,15.77,15.7805,15.6,15.62,83392,0
+VBF.US,D,20251113,000000,15.62,15.7,15.52,15.61,85471,0
+VBF.US,D,20251114,000000,15.53,15.64,15.53,15.56,40710,0
+VBF.US,D,20251117,000000,15.57,15.68,15.45,15.51,46273,0
+VBF.US,D,20251118,000000,15.47,15.51,15.44,15.46,57841,0
+VBF.US,D,20251119,000000,15.4928,15.57,15.39,15.415,76687,0
+VBF.US,D,20251120,000000,15.43,15.59,15.38,15.52,73440,0
+VBF.US,D,20251121,000000,15.4101,15.53,15.4101,15.485,38036,0
+VBF.US,D,20251124,000000,15.555,15.59,15.48,15.54,71951,0
+VBF.US,D,20251125,000000,15.55,15.77,15.52,15.62,76589,0
+VBF.US,D,20251126,000000,15.5888,15.68,15.5788,15.65,21514,0
+VBF.US,D,20251128,000000,15.7,15.8,15.65,15.71,30698,0
+VBF.US,D,20251201,000000,15.651,15.7,15.52,15.59,36498,0
+VBF.US,D,20251202,000000,15.6285,15.659018,15.57,15.61,38201,0
+VBF.US,D,20251203,000000,15.56,15.68,15.53,15.58,73550,0
+VBF.US,D,20251204,000000,15.54,15.6,15.54,15.58,30255,0
+VBF.US,D,20251205,000000,15.56,15.63,15.5,15.54,57617,0
+VBF.US,D,20251208,000000,15.5,15.51,15.43,15.46,56238,0
+VBF.US,D,20251209,000000,15.48,15.49,15.34,15.38,111253,0
+VBF.US,D,20251210,000000,15.38,15.64,15.3216,15.52,112792,0
+VBF.US,D,20251211,000000,15.46,15.51,15.44,15.47,78080,0
+VBF.US,D,20251212,000000,15.445,15.45,15.38,15.42,54154,0
+VBF.US,D,20251215,000000,15.37,15.53,15.37,15.49,52231,0
+VBF.US,D,20251216,000000,15.25,15.46,15.25,15.41,34722,0
+VBF.US,D,20251217,000000,15.39,15.45,15.39,15.43,25319,0
+VBF.US,D,20251218,000000,15.4122,15.51,15.4,15.46,16509,0
+VBF.US,D,20251219,000000,15.4475,15.4475,15.35,15.35,39402,0
+VBF.US,D,20251222,000000,15.37,15.44,15.32,15.43,95223,0
+VBF.US,D,20251223,000000,15.4,15.42,15.34,15.36,58004,0
+VBF.US,D,20251224,000000,15.425,15.4392,15.36,15.39,32461,0
+VBF.US,D,20251226,000000,15.53,15.54,15.43,15.48,55144,0
+VBF.US,D,20251229,000000,15.436,15.62,15.4,15.48,70433,0
+VBF.US,D,20251230,000000,15.48,15.55,15.45,15.46,85642,0
+VBF.US,D,20251231,000000,15.48,15.53,15.41,15.41,37744,0
+VBF.US,D,20260102,000000,15.48,15.48,15.3609,15.42,45596,0
+VBF.US,D,20260105,000000,15.37,15.47,15.37,15.43,27490,0
+VBF.US,D,20260106,000000,15.41,15.46,15.41,15.43,21480,0
+VBF.US,D,20260107,000000,15.46,15.46,15.41,15.42,25970,0
+VBF.US,D,20260108,000000,15.42,15.46,15.38,15.43,41021,0
+VBF.US,D,20260109,000000,15.39,15.4999,15.39,15.43,23423,0
+VBF.US,D,20260112,000000,15.425,15.5,15.3708,15.4,61697,0
+VBF.US,D,20260113,000000,15.465,15.5,15.405,15.45,39018,0
+VBF.US,D,20260114,000000,15.4168,15.48,15.4168,15.45,49770,0
+VBF.US,D,20260115,000000,15.37,15.429,15.34,15.34,58020,0
+VBF.US,D,20260116,000000,15.41,15.41,15.34,15.36,44960,0
+VBF.US,D,20260120,000000,15.34,15.4,15.3,15.3,68789,0
+VBF.US,D,20260121,000000,15.36,15.43,15.32,15.39,42924,0
+VBF.US,D,20260122,000000,15.37,15.48,15.345,15.44,47593,0
+VBF.US,D,20260123,000000,15.45,15.46,15.4001,15.41,16830,0
+VBF.US,D,20260126,000000,15.4571,15.4571,15.4014,15.44,25810,0
+VBF.US,D,20260127,000000,15.44,15.44,15.36,15.38,35839,0
+VBF.US,D,20260128,000000,15.36,15.43,15.36,15.4,68923,0
+VBF.US,D,20260129,000000,15.36,15.44,15.34,15.4,55191,0
+VBF.US,D,20260130,000000,15.38,15.46,15.32,15.35,49667,0
+VBF.US,D,20260202,000000,15.31,15.4,15.31,15.38,58578,0
+VBF.US,D,20260203,000000,15.385,15.4,15.3701,15.39,45305,0
+VBF.US,D,20260204,000000,15.335,15.39,15.31,15.36,53394,0
+VBF.US,D,20260205,000000,15.35,15.42,15.34,15.36,60588,0
+VBF.US,D,20260206,000000,15.32,15.46,15.3104,15.38,97307,0
+VBF.US,D,20260209,000000,15.3652,15.43,15.34,15.37,59173,0
+VBF.US,D,20260210,000000,15.39,15.4466,15.38,15.395,57572,0
+VBF.US,D,20260211,000000,15.3701,15.4201,15.37,15.38,27526,0
+VBF.US,D,20260212,000000,15.41,15.45,15.37,15.43,60929,0
+VBF.US,D,20260213,000000,15.5,15.51,15.4545,15.51,30070,0
+VBF.US,D,20260217,000000,15.395,15.5,15.38,15.42,64592,0
+VBF.US,D,20260218,000000,15.465,15.48,15.39,15.44,48986,0
diff --git a/daily/us/nyse stocks/2/vno.us.txt b/daily/us/nyse stocks/2/vno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bca7d633aba006f947c878f686374b78714a9629
--- /dev/null
+++ b/daily/us/nyse stocks/2/vno.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNO.US,D,20050225,000000,29.024,29.6364,29.024,29.6364,1052961.0957564,0
+VNO.US,D,20050228,000000,29.5741,29.7648,28.9463,28.9828,1971262.595996,0
+VNO.US,D,20050301,000000,29.0029,29.5597,29.0029,29.4467,1039167.1918788,0
+VNO.US,D,20050302,000000,29.368,29.5147,29.2396,29.3863,879495.97231881,0
+VNO.US,D,20050303,000000,29.4668,29.7907,29.4668,29.7764,821515.66591404,0
+VNO.US,D,20050304,000000,30.037,30.5393,29.9498,30.5393,854009.59591076,0
+VNO.US,D,20050307,000000,30.4175,31.0251,30.383,30.9658,880425.65222464,0
+VNO.US,D,20050308,000000,30.8804,30.96,30.6399,30.797,673529.61500195,0
+VNO.US,D,20050309,000000,30.7769,30.7769,29.9824,30.0447,1902765.7421493,0
+VNO.US,D,20050310,000000,30.0821,30.5584,30.0121,30.5067,922047.34856941,0
+VNO.US,D,20050311,000000,30.2,30.3083,29.7505,29.7821,863597.50685867,0
+VNO.US,D,20050314,000000,29.6364,30.3236,29.5799,30.2891,996617.90245181,0
+VNO.US,D,20050315,000000,30.3552,30.6524,30.0907,30.2488,868508.84615912,0
+VNO.US,D,20050316,000000,30.2536,30.5287,29.8837,29.9498,750680.52624359,0
+VNO.US,D,20050317,000000,30.3734,30.7635,30.2584,30.6743,1459505.6319013,0
+VNO.US,D,20050318,000000,30.5853,30.591,30.1799,30.3936,1505096.4666991,0
+VNO.US,D,20050321,000000,30.3734,30.3734,30.0121,30.1636,963418.62608434,0
+VNO.US,D,20050322,000000,30.1865,30.4434,29.6364,29.6364,1146472.7038816,0
+VNO.US,D,20050323,000000,29.6115,29.6115,29.0126,29.1112,4193840.3125713,0
+VNO.US,D,20050324,000000,29.2559,29.5281,29.2559,29.3633,2062207.4111152,0
+VNO.US,D,20050328,000000,29.4275,29.4668,29.0624,29.1141,1776754.9869683,0
+VNO.US,D,20050329,000000,29.0345,29.3192,29.0345,29.0624,1831464.1974082,0
+VNO.US,D,20050330,000000,29.024,29.3633,29.024,29.2665,1086859.4580239,0
+VNO.US,D,20050331,000000,29.3633,29.7696,29.2214,29.2214,1494113.5141866,0
+VNO.US,D,20050401,000000,29.4879,29.6115,28.9674,29.2885,1440103.3896468,0
+VNO.US,D,20050404,000000,29.3633,29.3834,28.8745,29.2885,1355240.6218575,0
+VNO.US,D,20050405,000000,29.3633,29.508,29.1582,29.4179,1764361.3417144,0
+VNO.US,D,20050406,000000,29.4879,29.6977,29.3537,29.6364,1195336.721468,0
+VNO.US,D,20050407,000000,29.7208,30.0447,29.6977,29.9316,1859750.0476517,0
+VNO.US,D,20050408,000000,29.9316,30.1061,29.8003,29.8674,1045712.514044,0
+VNO.US,D,20050411,000000,29.9958,30.0495,29.8636,30.0063,811698.2043721,0
+VNO.US,D,20050412,000000,30.0447,30.9236,29.945,30.5853,1676931.7809192,0
+VNO.US,D,20050413,000000,30.5652,30.7012,30.4875,30.6082,1222688.7181585,0
+VNO.US,D,20050414,000000,30.6082,30.9034,30.5488,30.7319,1256120.6753554,0
+VNO.US,D,20050415,000000,30.7539,30.8804,30.6888,30.7769,1231802.9201533,0
+VNO.US,D,20050418,000000,30.8699,30.9236,30.5345,30.7808,1004796.16407,0
+VNO.US,D,20050419,000000,30.7539,30.9312,30.6974,30.9312,1085691.8802297,0
+VNO.US,D,20050420,000000,30.8479,30.9868,30.7319,30.9427,1142734.1594343,0
+VNO.US,D,20050421,000000,30.9868,31.0251,30.8613,30.9351,787386.70964076,0
+VNO.US,D,20050422,000000,30.9791,31.05,30.8738,31.0213,974178.28847359,0
+VNO.US,D,20050425,000000,31.0213,31.3865,30.9053,31.3865,1117483.594091,0
+VNO.US,D,20050426,000000,31.3865,31.7468,31.3165,31.7018,1087556.4571003,0
+VNO.US,D,20050427,000000,31.6481,31.9155,31.5139,31.8512,1166347.6116775,0
+VNO.US,D,20050428,000000,31.9366,32.3736,31.9126,32.2883,1643265.0560693,0
+VNO.US,D,20050429,000000,32.3554,32.3774,31.949,32.2519,2195229.893532,0
+VNO.US,D,20050502,000000,32.2922,32.4838,32.2519,32.4714,1510007.8059996,0
+VNO.US,D,20050503,000000,32.2347,32.4579,32.2174,32.4579,1681376.715149,0
+VNO.US,D,20050504,000000,32.4388,32.7752,32.2797,32.6257,1412753.4797799,0
+VNO.US,D,20050505,000000,32.64,33.032,32.55,32.9074,1644436.8075106,0
+VNO.US,D,20050506,000000,32.9074,32.9122,32.3515,32.3774,1606318.8879602,0
+VNO.US,D,20050509,000000,32.3774,32.9678,32.3774,32.9678,1595575.9201596,0
+VNO.US,D,20050510,000000,32.7752,32.9323,32.6478,32.8949,1038695.5697493,0
+VNO.US,D,20050511,000000,32.9285,32.9353,32.5164,32.9228,1380261.6366067,0
+VNO.US,D,20050512,000000,32.9228,32.9726,32.8461,32.9074,1294698.7395056,0
+VNO.US,D,20050513,000000,32.9074,32.9486,32.6094,32.6784,889076.57938419,0
+VNO.US,D,20050516,000000,32.6784,32.8672,32.5815,32.7589,1499018.5930163,0
+VNO.US,D,20050517,000000,32.7589,32.7752,32.5893,32.7512,1089429.3812652,0
+VNO.US,D,20050518,000000,32.8461,33.1374,32.7981,33.1374,1676224.3477248,0
+VNO.US,D,20050519,000000,33.1374,34.3268,33.1135,34.252,3788700.2086972,0
+VNO.US,D,20050520,000000,34.3422,34.3422,33.9914,34.0881,1385402.5265012,0
+VNO.US,D,20050523,000000,34.0881,34.3709,34.0268,34.2741,1813459.0835419,0
+VNO.US,D,20050524,000000,34.2128,34.2166,33.7144,33.8112,1278326.5650924,0
+VNO.US,D,20050525,000000,33.7498,33.7911,32.9486,33.1863,3186711.0797365,0
+VNO.US,D,20050526,000000,33.1135,33.492,32.8614,32.9908,1217783.6393288,0
+VNO.US,D,20050527,000000,33.1001,33.1489,32.9074,33.1489,609942.0136321,0
+VNO.US,D,20050531,000000,33.1288,33.4,33.1288,33.1988,1080312.0490351,0
+VNO.US,D,20050601,000000,33.2793,33.608,33.2429,33.5342,1011116.1092884,0
+VNO.US,D,20050602,000000,33.5812,33.7077,33.1537,33.1806,904510.72659732,0
+VNO.US,D,20050603,000000,33.264,33.6234,32.8949,32.9074,1453663.5692832,0
+VNO.US,D,20050606,000000,33.055,33.3272,32.9122,32.9285,1704283.7776095,0
+VNO.US,D,20050607,000000,33.0177,33.8534,32.9525,33.6033,1432852.7211108,0
+VNO.US,D,20050608,000000,33.6033,33.9866,33.5371,33.6033,1187386.9670321,0
+VNO.US,D,20050609,000000,33.6033,33.9377,33.4048,33.9003,815201.98116643,0
+VNO.US,D,20050610,000000,33.9003,33.9866,33.6425,33.8227,727533.47907105,0
+VNO.US,D,20050613,000000,33.7498,33.8112,33.5629,33.7681,877855.7289833,0
+VNO.US,D,20050614,000000,33.7681,33.7911,33.5103,33.6569,975577.50368539,0
+VNO.US,D,20050615,000000,33.6234,33.6511,33.194,33.2754,1510479.4281291,0
+VNO.US,D,20050616,000000,33.1374,33.1806,33.0177,33.1585,1854610.201169,0
+VNO.US,D,20050617,000000,33.2429,33.7441,33.1988,33.5438,1689317.0788788,0
+VNO.US,D,20050620,000000,33.5505,33.8534,33.4442,33.6847,1041971.8827732,0
+VNO.US,D,20050621,000000,33.7498,33.7729,33.4163,33.4345,1422570.9413218,0
+VNO.US,D,20050622,000000,33.5371,33.5946,33.0944,33.1806,1084758.0266767,0
+VNO.US,D,20050623,000000,33.2218,33.6033,33.1988,33.4604,1519829.4411887,0
+VNO.US,D,20050624,000000,33.5371,33.7777,33.2218,33.3148,1508140.0988936,0
+VNO.US,D,20050627,000000,33.2218,33.4096,33.124,33.3492,598248.49768986,0
+VNO.US,D,20050628,000000,33.2841,33.7116,33.2218,33.7077,740860.97787806,0
+VNO.US,D,20050629,000000,33.7077,33.8773,33.5946,33.7777,1095507.2549481,0
+VNO.US,D,20050630,000000,33.7834,33.9195,33.4959,33.9195,1344956.755245,0
+VNO.US,D,20050701,000000,33.9137,34.3776,33.8582,34.3709,1251443.0602961,0
+VNO.US,D,20050705,000000,34.2894,34.6575,34.1419,34.4879,1578274.0658404,0
+VNO.US,D,20050706,000000,34.5118,34.6575,34.3422,34.416,929986.66888748,0
+VNO.US,D,20050707,000000,34.3422,34.8204,34.1648,34.8175,1186916.3883143,0
+VNO.US,D,20050708,000000,34.8885,35.3725,34.782,35.2296,1031445.9446251,0
+VNO.US,D,20050711,000000,35.2507,35.9379,35.2258,35.8315,1304281.4333947,0
+VNO.US,D,20050712,000000,35.8315,35.8679,35.5027,35.7568,1101823.0265193,0
+VNO.US,D,20050713,000000,35.7568,35.7596,35.4223,35.5105,922275.85575165,0
+VNO.US,D,20050714,000000,35.5105,35.5641,34.8616,34.8712,874355.08242434,0
+VNO.US,D,20050715,000000,35.036,35.3504,34.9335,35.2957,1495048.4111514,0
+VNO.US,D,20050718,000000,35.3725,35.6053,35.1491,35.5402,809596.77302494,0
+VNO.US,D,20050719,000000,35.5641,35.7596,35.4347,35.7568,851909.20797539,0
+VNO.US,D,20050720,000000,35.7568,36.0078,35.6705,35.933,887675.27734882,0
+VNO.US,D,20050721,000000,35.933,35.9628,35.2545,35.5219,1128009.5322391,0
+VNO.US,D,20050722,000000,35.5641,35.6887,35.3944,35.6254,667214.88684255,0
+VNO.US,D,20050725,000000,35.8449,36.1018,35.6753,36.0883,1054130.7603742,0
+VNO.US,D,20050726,000000,36.0883,36.325,35.9628,36.2781,917599.28410419,0
+VNO.US,D,20050727,000000,37.1722,37.3725,36.764,37.1234,6319871.1361212,0
+VNO.US,D,20050728,000000,37.1234,37.5192,37.0842,37.3725,2885125.4224765,0
+VNO.US,D,20050729,000000,37.3697,37.8384,37.2528,37.3946,1483825.4739269,0
+VNO.US,D,20050801,000000,37.3946,37.5365,37.0573,37.2978,1582710.652776,0
+VNO.US,D,20050802,000000,37.1234,37.1656,36.9767,37.1608,1326489.4099552,0
+VNO.US,D,20050803,000000,37.1234,37.133,36.7247,36.8685,1327898.0158732,0
+VNO.US,D,20050804,000000,36.7841,36.8292,36.4937,36.7017,11303901.805815,0
+VNO.US,D,20050805,000000,36.2781,36.2838,35.8564,36.0222,9931597.2275274,0
+VNO.US,D,20050808,000000,35.8564,35.8603,34.7897,34.9612,6132605.8483352,0
+VNO.US,D,20050809,000000,34.9699,35.5402,34.6354,35.0571,3427501.3055795,0
+VNO.US,D,20050810,000000,35.8564,35.9628,35.4185,35.4989,4136099.9908784,0
+VNO.US,D,20050811,000000,35.5027,35.9274,35.3944,35.8152,32061314.773561,0
+VNO.US,D,20050812,000000,35.8152,35.8497,35.6369,35.8152,3908857.4237304,0
+VNO.US,D,20050815,000000,35.888,36.2024,35.5804,36.0357,2357711.0210452,0
+VNO.US,D,20050816,000000,36.1066,36.4084,36.0481,36.3059,2247597.6879127,0
+VNO.US,D,20050817,000000,36.0711,36.2838,35.888,35.9628,2058226.7951324,0
+VNO.US,D,20050818,000000,36.0711,36.1114,35.7309,35.8267,1721110.8795637,0
+VNO.US,D,20050819,000000,35.933,35.933,35.7309,35.8631,1404571.0445145,0
+VNO.US,D,20050822,000000,35.8631,36.0184,35.7568,35.9015,1736543.9833651,0
+VNO.US,D,20050823,000000,35.9015,36.0078,35.6254,35.7596,1161906.8510948,0
+VNO.US,D,20050824,000000,35.7596,36.1114,35.6887,35.8363,1638826.3823101,0
+VNO.US,D,20050825,000000,35.888,36.1536,35.6494,35.9935,1369037.6559704,0
+VNO.US,D,20050826,000000,35.9235,36.1333,35.6753,35.6801,1397084.5649137,0
+VNO.US,D,20050829,000000,35.4347,35.6887,35.2469,35.6801,1954198.6395652,0
+VNO.US,D,20050830,000000,35.6254,35.8449,35.3839,35.7701,1403642.4080204,0
+VNO.US,D,20050831,000000,35.751,36.4084,35.6887,36.2886,2496109.1610095,0
+VNO.US,D,20050901,000000,36.3356,36.8081,36.1372,36.3404,3249357.5236708,0
+VNO.US,D,20050902,000000,36.3845,36.5982,36.1785,36.2781,1588090.4839707,0
+VNO.US,D,20050906,000000,36.2781,37.0141,36.2398,36.9337,2146599.6001868,0
+VNO.US,D,20050907,000000,36.9384,36.9384,36.5944,36.6212,1806913.7613767,0
+VNO.US,D,20050908,000000,36.3845,36.6778,36.3356,36.3845,1852505.6395864,0
+VNO.US,D,20050909,000000,36.4477,36.7017,36.3404,36.65,963652.35032553,0
+VNO.US,D,20050912,000000,36.6241,36.6835,36.3951,36.4612,1697268.9201384,0
+VNO.US,D,20050913,000000,36.3557,36.5589,36.2024,36.2838,1439641.1582233,0
+VNO.US,D,20050914,000000,36.2838,36.4516,36.2072,36.3021,1303581.3040829,0
+VNO.US,D,20050915,000000,36.3404,36.6672,36.2781,36.6625,1502067.4422698,0
+VNO.US,D,20050916,000000,36.6672,37.0669,36.5024,37.0141,4283146.9711785,0
+VNO.US,D,20050919,000000,36.9864,37.0937,36.5637,36.6087,1266405.5853797,0
+VNO.US,D,20050920,000000,36.7161,37.0036,36.604,36.6212,2613226.9174952,0
+VNO.US,D,20050921,000000,36.6778,36.6778,36.0654,36.0835,3575025.1250681,0
+VNO.US,D,20050922,000000,35.9724,36.1938,35.5842,35.9235,3487581.9999196,0
+VNO.US,D,20050923,000000,35.9235,36.0558,35.6437,35.888,2138188.6577391,0
+VNO.US,D,20050926,000000,35.888,36.1737,35.8037,36.0481,1559099.2873565,0
+VNO.US,D,20050927,000000,36.0481,36.1536,35.7644,35.9235,1801774.9583058,0
+VNO.US,D,20050928,000000,35.9887,36.0654,35.4347,35.5105,1884063.6292066,0
+VNO.US,D,20050929,000000,35.4347,36.2723,35.2258,36.1592,1809719.4956828,0
+VNO.US,D,20050930,000000,36.1641,36.6778,36.1641,36.5388,1613107.3250727,0
+VNO.US,D,20051003,000000,36.5436,37.0179,36.2781,37.0179,2308852.2205178,0
+VNO.US,D,20051004,000000,37.0179,37.3506,36.5781,36.5915,2201541.491456,0
+VNO.US,D,20051005,000000,36.4976,36.6241,36.0481,36.1066,3094825.1071817,0
+VNO.US,D,20051006,000000,36.1018,36.2541,35.4731,35.6648,2427376.496098,0
+VNO.US,D,20051007,000000,35.6494,35.6648,35.0974,35.5027,1721818.3127581,0
+VNO.US,D,20051010,000000,35.3725,35.4347,34.9335,34.9976,1339813.7785269,0
+VNO.US,D,20051011,000000,34.9556,35.265,34.5194,34.6958,1792654.4958403,0
+VNO.US,D,20051012,000000,34.5118,34.6671,33.8255,34.0652,2678923.2540948,0
+VNO.US,D,20051013,000000,33.862,34.1092,33.4834,33.7365,3174545.9416647,0
+VNO.US,D,20051014,000000,33.9377,34.3585,33.7498,34.1227,3536673.4812764,0
+VNO.US,D,20051017,000000,34.1389,34.4073,34.0451,34.3517,1764361.3417144,0
+VNO.US,D,20051018,000000,34.2894,34.5405,34.0451,34.0479,1613798.0636783,0
+VNO.US,D,20051019,000000,33.9579,34.4926,33.4806,34.4879,1693528.2888675,0
+VNO.US,D,20051020,000000,34.3182,34.5032,33.5946,33.6186,2640587.26148,0
+VNO.US,D,20051021,000000,33.5342,33.839,33.2754,33.5256,2850056.3521795,0
+VNO.US,D,20051024,000000,33.631,34.1936,33.5505,34.0881,2342274.7870085,0
+VNO.US,D,20051025,000000,34.0009,34.2607,33.6847,33.8083,3223870.103851,0
+VNO.US,D,20051026,000000,33.6656,33.8332,33.3819,33.4116,2010772.4268757,0
+VNO.US,D,20051027,000000,33.3061,33.5601,32.9228,32.9793,1891545.9351602,0
+VNO.US,D,20051028,000000,33.1806,33.9099,33.1288,33.8649,3188110.2949483,0
+VNO.US,D,20051031,000000,33.8773,34.3642,33.8715,34.1735,2038358.1478073,0
+VNO.US,D,20051101,000000,33.7498,34.0834,33.3492,33.6186,2368932.914858,0
+VNO.US,D,20051102,000000,33.6186,33.6425,33.3061,33.5371,1778154.2021801,0
+VNO.US,D,20051103,000000,33.5371,33.9473,33.3032,33.4442,2191486.1320257,0
+VNO.US,D,20051104,000000,33.5103,33.6751,33.356,33.449,2201068.8259147,0
+VNO.US,D,20051107,000000,33.449,33.8255,33.4116,33.6933,1633683.4055921,0
+VNO.US,D,20051108,000000,33.2218,33.3857,33.055,33.2793,2020823.6126588,0
+VNO.US,D,20051109,000000,33.264,34.07,33.2352,33.6799,2078335.4271695,0
+VNO.US,D,20051110,000000,33.7269,34.5932,33.5774,34.4073,2428079.7556451,0
+VNO.US,D,20051111,000000,34.416,34.9929,34.3585,34.9612,2124155.8125614,0
+VNO.US,D,20051114,000000,35.0111,35.0926,34.782,34.8712,1337476.5361149,0
+VNO.US,D,20051115,000000,34.8664,35.2833,34.7006,34.9661,1310353.0466067,0
+VNO.US,D,20051116,000000,35.036,35.036,34.7504,34.8481,1020701.9334127,0
+VNO.US,D,20051117,000000,35.0111,35.5842,34.9814,35.4558,1962609.5820129,0
+VNO.US,D,20051118,000000,35.6887,35.8497,35.406,35.7817,1736312.3459474,0
+VNO.US,D,20051121,000000,35.8066,36.2398,35.6369,36.1018,1694462.1424205,0
+VNO.US,D,20051122,000000,36.0078,36.6442,35.8315,36.555,1200948.1900803,0
+VNO.US,D,20051123,000000,36.4688,36.7017,36.4123,36.6979,1636011.2572979,0
+VNO.US,D,20051125,000000,36.7247,36.8982,36.5915,36.8636,569264.60495821,0
+VNO.US,D,20051128,000000,36.8206,36.8598,36.488,36.5024,1730697.7470999,0
+VNO.US,D,20051129,000000,36.5082,36.5436,36.2024,36.4353,1571725.6134399,0
+VNO.US,D,20051130,000000,36.5388,36.6739,35.9541,36.0078,1599776.6960303,0
+VNO.US,D,20051201,000000,36.1114,36.6327,36.1114,36.6289,1241861.4098189,0
+VNO.US,D,20051202,000000,36.5196,36.5244,36.1861,36.2781,856584.73621106,0
+VNO.US,D,20051205,000000,36.1066,36.1737,35.7596,35.8679,1170789.4156719,0
+VNO.US,D,20051206,000000,35.9772,36.142,35.6648,35.6648,1119820.836503,0
+VNO.US,D,20051207,000000,35.6648,35.6753,35.4146,35.5459,1331164.9381909,0
+VNO.US,D,20051208,000000,35.6532,35.9493,35.4482,35.635,1102054.6639369,0
+VNO.US,D,20051209,000000,35.7395,35.8631,35.4942,35.728,698549.58633941,0
+VNO.US,D,20051212,000000,35.9417,36.0519,35.7395,36.0222,1190893.8740618,0
+VNO.US,D,20051213,000000,35.9628,36.3356,35.933,36.1018,1308955.9182185,0
+VNO.US,D,20051214,000000,36.1018,36.2685,35.9628,36.1785,1246302.1704017,0
+VNO.US,D,20051215,000000,36.1641,36.2589,35.6101,35.6849,1243732.2471603,0
+VNO.US,D,20051216,000000,35.8152,35.8967,35.6753,35.7596,1420466.3797393,0
+VNO.US,D,20051219,000000,35.706,35.7855,35.2354,35.2957,1711522.9686159,0
+VNO.US,D,20051220,000000,35.3839,35.5316,35.1204,35.3417,988670.23483942,0
+VNO.US,D,20051221,000000,35.4185,35.635,35.4002,35.4347,1053663.3118918,0
+VNO.US,D,20051222,000000,35.4894,36.027,35.222,35.9158,1786809.3029869,0
+VNO.US,D,20051223,000000,36.0222,36.1478,35.9015,36.0586,732914.35367747,0
+VNO.US,D,20051227,000000,36.212,36.3672,36.0308,36.0443,918774.16578091,0
+VNO.US,D,20051228,000000,36.2541,36.2723,35.8631,36.027,849340.32814583,0
+VNO.US,D,20051229,000000,36.1277,36.2206,35.706,35.8535,1094575.4882187,0
+VNO.US,D,20051230,000000,35.7855,35.9015,35.5354,35.5354,951731.37061285,0
+VNO.US,D,20060103,000000,35.7395,36.6711,35.4558,36.6327,1751978.1305783,0
+VNO.US,D,20060104,000000,36.6327,36.8742,36.5589,36.6921,1280431.1266749,0
+VNO.US,D,20060105,000000,36.6979,37.2164,36.65,36.9337,1997449.1017158,0
+VNO.US,D,20060106,000000,37.2528,37.2978,36.8263,37.294,1406904.1132792,0
+VNO.US,D,20060109,000000,37.4215,37.7454,37.3506,37.7147,1967057.6464781,0
+VNO.US,D,20060110,000000,37.5959,38.2533,37.4886,37.9352,1496219.1191809,0
+VNO.US,D,20060111,000000,37.9917,38.1824,37.7837,37.9639,1565415.0589276,0
+VNO.US,D,20060112,000000,37.9639,38.1153,37.8192,37.9869,1337009.0876325,0
+VNO.US,D,20060113,000000,37.9352,37.9409,37.0764,37.1052,1585053.1122469,0
+VNO.US,D,20060117,000000,37.0343,37.0343,36.6625,36.7247,1389614.7799016,0
+VNO.US,D,20060118,000000,36.7247,37.1052,36.3509,36.5082,1420938.0018688,0
+VNO.US,D,20060119,000000,36.5244,37.0343,36.511,36.9154,1206324.8910395,0
+VNO.US,D,20060120,000000,36.6577,36.8292,36.3442,36.4516,1492942.8061571,0
+VNO.US,D,20060123,000000,36.5589,36.9106,36.5436,36.7841,927183.02140494,0
+VNO.US,D,20060124,000000,36.8924,37.1416,36.7899,37.1138,2031811.7822303,0
+VNO.US,D,20060125,000000,37.2355,37.5547,37.1684,37.4263,1816731.2229187,0
+VNO.US,D,20060126,000000,37.6007,37.7368,37.318,37.5681,1886628.335389,0
+VNO.US,D,20060127,000000,37.3592,37.8661,37.318,37.71,1639989.7864572,0
+VNO.US,D,20060130,000000,37.7454,37.7454,37.4886,37.5738,1007376.5214293,0
+VNO.US,D,20060131,000000,37.5547,37.8834,37.3803,37.6103,1265706.4994797,0
+VNO.US,D,20060201,000000,37.5316,37.7042,37.4119,37.6074,1514921.2321236,0
+VNO.US,D,20060202,000000,37.5019,37.5959,37.0621,37.1819,1445720.0753179,0
+VNO.US,D,20060203,000000,36.9576,37.1138,36.4353,36.764,1674362.9010896,0
+VNO.US,D,20060206,000000,36.7698,36.9576,36.6778,36.8168,776622.87360434,0
+VNO.US,D,20060207,000000,36.7841,37.0247,36.464,36.5685,1330689.1424142,0
+VNO.US,D,20060208,000000,36.5733,36.6394,36.1899,36.6212,1263836.7055502,0
+VNO.US,D,20060209,000000,36.7017,36.9154,36.3672,36.764,1140630.6412635,0
+VNO.US,D,20060210,000000,36.764,37.0141,36.5781,36.8781,901936.62970881,0
+VNO.US,D,20060213,000000,36.8819,36.9384,36.6672,36.9058,848863.48895733,0
+VNO.US,D,20060214,000000,36.9058,37.1416,36.5244,37.0937,1003164.2680288,0
+VNO.US,D,20060215,000000,37.0429,37.3103,36.9299,37.2604,1072364.3814227,0
+VNO.US,D,20060216,000000,37.318,37.3898,37.1138,37.3055,845821.94358643,0
+VNO.US,D,20060217,000000,37.3419,37.5403,37.1684,37.4531,1387274.4072544,0
+VNO.US,D,20060221,000000,37.4531,37.615,37.3476,37.5365,1411348.0040973,0
+VNO.US,D,20060222,000000,37.5365,38.5245,37.4263,38.4728,2286406.3460688,0
+VNO.US,D,20060223,000000,38.5705,38.5907,38.1738,38.3071,1558402.28828,0
+VNO.US,D,20060224,000000,38.3071,38.3071,37.8776,37.893,1159096.9431415,0
+VNO.US,D,20060227,000000,37.7837,38.0751,37.7454,37.8834,1061377.255263,0
+VNO.US,D,20060228,000000,37.8605,38.0204,37.5115,37.8882,1520525.3968533,0
+VNO.US,D,20060301,000000,37.9352,38.2466,37.6917,38.2294,1181304.9197021,0
+VNO.US,D,20060302,000000,38.194,38.2121,37.7837,38.0799,1290945.5872933,0
+VNO.US,D,20060303,000000,38.1498,39.0229,38.0387,38.7939,3800383.2905215,0
+VNO.US,D,20060306,000000,38.7479,39.2712,38.6396,39.1092,2245724.7637478,0
+VNO.US,D,20060307,000000,39.113,39.113,38.8073,38.9501,1691891.1757674,0
+VNO.US,D,20060308,000000,38.9501,39.3191,38.7009,39.2338,2028542.773089,0
+VNO.US,D,20060309,000000,39.2395,39.5807,39.1724,39.4034,2165074.249359,0
+VNO.US,D,20060310,000000,39.6162,40.404,39.4887,40.38,3490155.0533963,0
+VNO.US,D,20060313,000000,40.4357,40.4357,39.7466,39.9228,2600842.6629473,0
+VNO.US,D,20060314,000000,39.7225,40.2133,39.7014,39.9947,1750104.1630015,0
+VNO.US,D,20060315,000000,40.2306,41.256,40.1769,41.1036,2707218.4950444,0
+VNO.US,D,20060316,000000,41.4083,41.8051,41.256,41.5224,2547075.6533548,0
+VNO.US,D,20060317,000000,41.6604,41.9652,41.3585,41.9173,2336434.8112141,0
+VNO.US,D,20060320,000000,41.8895,41.9355,41.164,41.302,1764601.3264263,0
+VNO.US,D,20060321,000000,41.2349,41.349,40.6599,40.6685,1890142.5463012,0
+VNO.US,D,20060322,000000,40.6513,40.842,40.0877,40.773,1207723.0628396,0
+VNO.US,D,20060323,000000,40.7001,40.9733,40.5717,40.8084,1347064.4470629,0
+VNO.US,D,20060324,000000,40.8084,40.8084,40.404,40.6235,1154659.3127942,0
+VNO.US,D,20060327,000000,40.5324,40.59,40.0552,40.2133,1771610.9668386,0
+VNO.US,D,20060328,000000,40.2133,40.9982,39.9995,40.6637,1862086.2466518,0
+VNO.US,D,20060329,000000,41.0931,41.602,41.0931,41.486,1814391.8936832,0
+VNO.US,D,20060330,000000,41.302,41.349,40.4279,40.7001,2137020.0365332,0
+VNO.US,D,20060331,000000,40.6312,40.9982,40.2133,40.8775,1971491.1031783,0
+VNO.US,D,20060403,000000,40.8775,40.8775,40.1184,40.2037,2254372.5606719,0
+VNO.US,D,20060404,000000,40.2171,40.4471,39.92,40.0849,1492003.7355451,0
+VNO.US,D,20060405,000000,41.0864,41.8713,40.9608,41.671,3255204.8033478,0
+VNO.US,D,20060406,000000,41.3882,41.6164,41.1506,41.3978,2146599.6001868,0
+VNO.US,D,20060407,000000,41.3978,41.7064,41.0384,41.0576,1779099.5332628,0
+VNO.US,D,20060410,000000,40.4931,41.0576,40.404,40.5295,2396747.1429719,0
+VNO.US,D,20060411,000000,40.5324,40.5995,40.1279,40.266,1600013.5505069,0
+VNO.US,D,20060412,000000,40.3292,40.4606,39.9535,40.0676,1589027.467759,0
+VNO.US,D,20060413,000000,40.0264,40.0264,39.3679,39.4792,1515153.912953,0
+VNO.US,D,20060417,000000,39.3766,39.9382,39.3421,39.574,1016267.4333008,0
+VNO.US,D,20060418,000000,39.6823,41.1208,39.6162,40.9838,2070620.4403864,0
+VNO.US,D,20060419,000000,40.9838,41.6835,40.7701,41.5502,1846421.5054329,0
+VNO.US,D,20060420,000000,41.5502,41.7822,40.9876,41.3882,1278557.1590982,0
+VNO.US,D,20060421,000000,41.6355,41.83,41.5186,41.5972,1561206.9791744,0
+VNO.US,D,20060424,000000,41.532,41.5742,41.1927,41.1927,1465822.4468842,0
+VNO.US,D,20060425,000000,41.1506,41.302,40.7001,40.8046,1514921.2321236,0
+VNO.US,D,20060426,000000,41.1726,41.2072,40.5947,40.726,1625498.8835031,0
+VNO.US,D,20060427,000000,40.726,41.1726,40.3427,40.8008,1795221.2888463,0
+VNO.US,D,20060428,000000,40.8008,41.1602,40.5765,40.7212,1006439.5376409,0
+VNO.US,D,20060501,000000,40.7241,40.8679,39.9334,40.0226,2257177.2515663,0
+VNO.US,D,20060502,000000,39.6392,39.644,38.9137,39.3133,3470980.2749123,0
+VNO.US,D,20060503,000000,39.0382,39.3095,38.8303,39.0277,1502767.5715816,0
+VNO.US,D,20060504,000000,39.2136,39.9593,39.1897,39.4792,1743325.1165951,0
+VNO.US,D,20060505,000000,39.713,40.3541,39.6861,39.9382,983759.93895076,0
+VNO.US,D,20060508,000000,39.943,40.288,39.8328,40.0964,1257049.3118494,0
+VNO.US,D,20060509,000000,40.0964,40.1816,39.666,39.9746,1360151.9611579,0
+VNO.US,D,20060510,000000,39.9746,40.4931,39.9622,40.2919,1491307.7798804,0
+VNO.US,D,20060511,000000,40.2794,40.5717,39.8979,40.0417,2502653.4397629,0
+VNO.US,D,20060512,000000,39.9382,39.943,39.2482,39.4437,2288043.459169,0
+VNO.US,D,20060515,000000,39.3804,40.3091,39.1053,40.2516,1772082.5889681,0
+VNO.US,D,20060516,000000,40.2967,40.3887,39.7715,39.7935,1078677.0227585,0
+VNO.US,D,20060517,000000,39.2578,39.6344,38.9808,39.0277,1829352.3319432,0
+VNO.US,D,20060518,000000,39.1801,39.4686,38.3425,38.4201,1441747.8066295,0
+VNO.US,D,20060519,000000,38.4652,38.8629,38.0664,38.3041,2068987.5009334,0
+VNO.US,D,20060522,000000,38.0616,38.1738,37.5633,38.0521,2636846.6302091,0
+VNO.US,D,20060523,000000,38.4038,38.6328,37.8605,37.9447,1587852.5860823,0
+VNO.US,D,20060524,000000,37.6783,38.3588,37.4924,37.8259,1762266.1708379,0
+VNO.US,D,20060525,000000,38.0616,38.8831,38.0387,38.7421,1414385.375821,0
+VNO.US,D,20060526,000000,38.8744,39.0565,38.6396,38.9731,865224.18584091,0
+VNO.US,D,20060530,000000,38.9309,39.1983,38.7565,38.8169,1506965.2172169,0
+VNO.US,D,20060531,000000,39.0517,39.2789,37.5019,38.2716,5226461.1388731,0
+VNO.US,D,20060601,000000,38.4038,38.8791,38.3483,38.8791,2301363.6540935,0
+VNO.US,D,20060602,000000,39.1246,39.9066,39.0565,39.7753,2236608.4749294,0
+VNO.US,D,20060605,000000,39.6708,40.7327,39.5807,39.783,2467358.992519,0
+VNO.US,D,20060606,000000,39.8069,40.0178,39.3622,39.5865,1708024.4088805,0
+VNO.US,D,20060607,000000,39.5865,40.2209,39.4235,39.9535,1379791.057889,0
+VNO.US,D,20060608,000000,39.8069,40.0475,39.2789,39.8711,2153611.3274225,0
+VNO.US,D,20060609,000000,40.0226,40.4232,39.9114,40.2967,1630871.4108153,0
+VNO.US,D,20060612,000000,40.3647,40.4232,40.0341,40.2545,2035319.7326718,0
+VNO.US,D,20060613,000000,40.2545,40.5046,39.783,39.9276,2284065.9734216,0
+VNO.US,D,20060614,000000,39.783,40.0801,39.4485,39.7887,1860918.6688576,0
+VNO.US,D,20060615,000000,39.8117,40.3244,39.783,40.2967,1689550.80312,0
+VNO.US,D,20060616,000000,40.2919,40.5516,40.1989,40.3925,1826087.496449,0
+VNO.US,D,20060619,000000,40.6196,40.9579,40.4931,40.863,2598502.2903001,0
+VNO.US,D,20060620,000000,40.7893,40.887,40.1155,40.2727,2025268.5468887,0
+VNO.US,D,20060621,000000,40.2727,40.7845,40.1894,40.6081,1404336.2768615,0
+VNO.US,D,20060622,000000,40.6081,40.7001,40.2545,40.3053,1380024.7821302,0
+VNO.US,D,20060623,000000,40.3091,40.3091,39.8223,40.0226,1290945.5872933,0
+VNO.US,D,20060626,000000,40.149,40.5583,40.0264,40.4701,1045015.5149676,0
+VNO.US,D,20060627,000000,40.4739,40.7039,40.3244,40.5084,1203512.8962628,0
+VNO.US,D,20060628,000000,40.5535,40.8199,40.5084,40.7001,956642.7099133,0
+VNO.US,D,20060629,000000,40.8707,41.4161,40.773,41.3882,2068748.5596333,0
+VNO.US,D,20060630,000000,41.3882,41.7726,41.1726,41.532,1841050.0215325,0
+VNO.US,D,20060703,000000,41.8713,42.1952,41.7151,42.1464,739925.0375015,0
+VNO.US,D,20060705,000000,42.04,42.2479,41.6911,42.0649,1278326.5650924,0
+VNO.US,D,20060706,000000,42.0649,42.1732,41.7582,41.9624,1300536.6284765,0
+VNO.US,D,20060707,000000,41.9355,42.4166,41.7582,41.878,1081717.5247176,0
+VNO.US,D,20060710,000000,41.8809,42.4281,41.8809,42.4281,902170.35395001,0
+VNO.US,D,20060711,000000,42.4396,42.5757,42.2316,42.4214,1176395.6672252,0
+VNO.US,D,20060712,000000,42.5757,42.8153,42.5115,42.8153,1621287.6735145,0
+VNO.US,D,20060713,000000,42.8239,43.0539,42.4013,42.4866,2386923.4209591,0
+VNO.US,D,20060714,000000,42.4818,42.5412,42.1464,42.2288,2810078.0294056,0
+VNO.US,D,20060717,000000,42.314,42.4818,42.2182,42.3333,1451101.9933361,0
+VNO.US,D,20060718,000000,42.3879,42.8201,42.3284,42.8201,1296325.418488,0
+VNO.US,D,20060719,000000,42.9495,44.0709,42.8843,44.0651,1566348.9124806,0
+VNO.US,D,20060720,000000,44.1159,44.2712,43.7047,43.7296,1552788.7328442,0
+VNO.US,D,20060721,000000,43.9433,43.9625,43.0674,43.2619,1940636.3731052,0
+VNO.US,D,20060724,000000,43.5168,43.9817,43.3731,43.9817,1351742.0621221,0
+VNO.US,D,20060725,000000,44.089,44.2184,43.6386,44.043,1414385.375821,0
+VNO.US,D,20060726,000000,44.0468,44.573,43.7919,44.1197,1458340.1409306,0
+VNO.US,D,20060727,000000,44.3094,44.621,43.906,43.9548,940280.96961793,0
+VNO.US,D,20060728,000000,44.3803,44.8269,44.1954,44.7513,1428884.6260694,0
+VNO.US,D,20060731,000000,44.7513,44.8519,44.2098,44.5155,1306852.4000478,0
+VNO.US,D,20060801,000000,44.5155,44.7915,43.9375,44.389,1995810.9452039,0
+VNO.US,D,20060802,000000,44.1705,44.1753,43.4286,43.4843,2139585.7861274,0
+VNO.US,D,20060803,000000,43.3894,44.1753,43.0262,44.0651,3026568.2380469,0
+VNO.US,D,20060804,000000,44.4916,45.102,44.4916,44.8107,2403764.0872666,0
+VNO.US,D,20060807,000000,44.4667,44.4916,43.6443,43.8379,1842214.4690914,0
+VNO.US,D,20060808,000000,43.835,43.8408,43.0626,43.1038,1668507.2741182,0
+VNO.US,D,20060809,000000,43.4929,43.5082,42.846,43.0856,2265830.2655494,0
+VNO.US,D,20060810,000000,43.1345,43.2188,42.6917,43.0194,1329763.6361555,0
+VNO.US,D,20060811,000000,42.9601,43.1152,42.5336,42.6859,1191128.6417148,0
+VNO.US,D,20060814,000000,43.0453,43.6386,42.9227,43.214,1329060.3766084,0
+VNO.US,D,20060815,000000,43.7296,43.8379,43.2667,43.4843,1082182.8863764,0
+VNO.US,D,20060816,000000,44.2098,44.2098,43.5168,43.7133,1300536.6284765,0
+VNO.US,D,20060817,000000,43.8523,44.1388,43.377,44.0651,2534448.2838596,0
+VNO.US,D,20060818,000000,44.1388,44.3545,43.9759,44.3468,1505096.4666991,0
+VNO.US,D,20060821,000000,44.318,44.7513,44.1619,44.7283,1428649.8584164,0
+VNO.US,D,20060822,000000,44.7513,45.0963,44.5289,45.0963,1786570.3616868,0
+VNO.US,D,20060823,000000,45.3464,45.3464,44.4667,44.5097,978852.77329748,0
+VNO.US,D,20060824,000000,44.5155,44.6813,44.0709,44.6477,1197443.3698742,0
+VNO.US,D,20060825,000000,44.6477,44.7513,44.3851,44.5222,617889.68124449,0
+VNO.US,D,20060828,000000,44.5222,45.2813,44.3592,45.0867,1446186.4803886,0
+VNO.US,D,20060829,000000,44.942,45.1299,44.6525,44.9563,973003.40679688,0
+VNO.US,D,20060830,000000,45.0168,45.3752,44.8806,45.2381,840451.50309792,0
+VNO.US,D,20060831,000000,45.3464,45.4317,45.0206,45.0915,847230.54950434,0
+VNO.US,D,20060901,000000,45.2563,45.4385,45.1241,45.2563,969262.77552598,0
+VNO.US,D,20060905,000000,45.2563,45.5918,45.1624,45.5266,947525.37768315,0
+VNO.US,D,20060906,000000,45.4288,45.5371,45.1403,45.1653,1168921.708566,0
+VNO.US,D,20060907,000000,45.0302,45.102,44.6248,44.7091,1036363.5443963,0
+VNO.US,D,20060908,000000,44.8653,45.5228,44.2453,45.4317,1407612.5898854,0
+VNO.US,D,20060911,000000,45.2381,45.5142,44.8375,45.5142,1512114.4544057,0
+VNO.US,D,20060912,000000,45.2563,45.9675,45.1375,45.8467,1742151.2783302,0
+VNO.US,D,20060913,000000,45.9196,46.8798,45.7039,46.6096,1574536.5648049,0
+VNO.US,D,20060914,000000,46.4083,46.508,46.1553,46.4083,906143.66605031,0
+VNO.US,D,20060915,000000,46.7457,46.8339,46.5396,46.738,2179332.4714836,0
+VNO.US,D,20060918,000000,46.738,46.7831,46.1525,46.6671,1210771.912093,0
+VNO.US,D,20060919,000000,46.7773,47.3332,46.7323,47.1837,1567987.0689926,0
+VNO.US,D,20060920,000000,47.3667,47.6801,46.692,46.7457,1758051.8306139,0
+VNO.US,D,20060921,000000,46.7869,47.1923,46.2588,46.4505,2136553.6314625,0
+VNO.US,D,20060922,000000,46.4505,46.7668,46.1697,46.6843,1162376.3864007,0
+VNO.US,D,20060925,000000,46.7917,46.7956,46.2473,46.4802,1356415.5035342,0
+VNO.US,D,20060926,000000,46.4802,46.7198,46.1639,46.3709,1892243.9776484,0
+VNO.US,D,20060927,000000,46.3709,47.1761,46.1525,47.1597,1444081.918806,0
+VNO.US,D,20060928,000000,47.2651,47.3543,46.508,46.6355,1481019.7396207,0
+VNO.US,D,20060929,000000,47.1377,47.1377,46.4054,46.4083,1829824.9974845,0
+VNO.US,D,20061002,000000,46.4917,46.7237,45.9531,46.3709,1131508.0919745,0
+VNO.US,D,20061003,000000,46.4505,47.2402,46.4265,47.1185,1541573.0995023,0
+VNO.US,D,20061004,000000,47.2239,47.8891,47.108,47.8564,1380719.694383,0
+VNO.US,D,20061005,000000,47.7941,48.4123,47.7712,48.3261,2010998.8472343,0
+VNO.US,D,20061006,000000,48.3261,48.3261,47.6744,47.684,3152802.2833511,0
+VNO.US,D,20061009,000000,47.6858,48.1852,47.2345,48.1766,1219179.7243053,0
+VNO.US,D,20061010,000000,48.1766,48.466,47.4338,48.0961,2077867.9786871,0
+VNO.US,D,20061011,000000,48.1986,48.5369,47.6858,48.0108,1506033.4504875,0
+VNO.US,D,20061012,000000,48.1095,48.2389,47.684,47.8977,1657766.3931412,0
+VNO.US,D,20061013,000000,47.9418,48.5561,47.8891,48.3021,1311996.4201777,0
+VNO.US,D,20061016,000000,48.3855,48.6107,48.3165,48.5369,1021165.2082479,0
+VNO.US,D,20061017,000000,48.5369,48.7401,48.396,48.5475,1328828.7391908,0
+VNO.US,D,20061018,000000,48.7056,49.0574,48.6778,48.8446,1838708.6054735,0
+VNO.US,D,20061019,000000,48.9011,49.1014,48.5953,48.8503,772887.4593924,0
+VNO.US,D,20061020,000000,49.0574,49.0574,48.5369,48.9443,1053426.4574152,0
+VNO.US,D,20061023,000000,48.9443,49.2432,48.6194,49.2279,1190194.7881618,0
+VNO.US,D,20061024,000000,49.1436,49.2384,48.6577,49.0084,1172649.8188954,0
+VNO.US,D,20061025,000000,49.112,49.5203,48.834,49.2854,1821180.3307957,0
+VNO.US,D,20061026,000000,49.5337,50.1049,49.2519,49.9928,1879149.1596708,0
+VNO.US,D,20061027,000000,49.9975,50.3416,49.7071,49.8222,1460683.6438133,0
+VNO.US,D,20061030,000000,49.8222,50.5189,49.6889,50.3062,2301128.8864404,0
+VNO.US,D,20061031,000000,50.332,50.8294,50.215,50.7681,2462676.1604008,0
+VNO.US,D,20061101,000000,50.8563,51.0421,50.5821,50.6972,1820942.4329074,0
+VNO.US,D,20061102,000000,50.6972,50.6972,49.3103,49.6889,2569751.0783978,0
+VNO.US,D,20061103,000000,49.1944,49.547,48.1909,48.7621,2753735.8795127,0
+VNO.US,D,20061106,000000,48.6577,49.7186,48.6577,49.4512,1730697.7470999,0
+VNO.US,D,20061107,000000,49.4301,49.4369,48.8053,48.8925,1212873.3434402,0
+VNO.US,D,20061108,000000,48.9548,49.3381,48.4699,49.1666,1350335.5430277,0
+VNO.US,D,20061109,000000,49.1972,49.5337,48.8053,49.3381,1329993.1867496,0
+VNO.US,D,20061110,000000,49.6171,49.8442,49.2854,49.8423,958744.14126046,0
+VNO.US,D,20061113,000000,49.8423,50.1106,49.8135,49.9783,1158402.0308887,0
+VNO.US,D,20061114,000000,50.0531,50.6224,49.9314,50.4978,1441747.8066295,0
+VNO.US,D,20061115,000000,49.7435,50.1547,49.295,49.6055,8007084.6968292,0
+VNO.US,D,20061116,000000,49.7723,50.5141,49.7435,50.4307,3840831.1486014,0
+VNO.US,D,20061117,000000,50.3818,50.4575,49.9726,50.0464,1433325.3866521,0
+VNO.US,D,20061120,000000,50.4575,53.4688,50.4364,51.7188,6026702.6817794,0
+VNO.US,D,20061121,000000,51.8884,52.9235,51.8616,52.52,5690058.3883404,0
+VNO.US,D,20061122,000000,52.611,53.4688,52.611,53.4487,3088047.1041871,0
+VNO.US,D,20061124,000000,53.3212,53.8618,53.073,53.6577,534195.53466121,0
+VNO.US,D,20061127,000000,53.6577,53.6577,52.1261,52.1702,2367063.1209284,0
+VNO.US,D,20061128,000000,52.2047,52.4903,51.7332,52.337,2007028.6653694,0
+VNO.US,D,20061129,000000,52.5526,53.0375,52.3801,52.9407,2250636.1030483,0
+VNO.US,D,20061130,000000,53.5924,54.0975,53.1247,53.9422,3402253.8704716,0
+VNO.US,D,20061201,000000,53.9422,54.0678,53.3893,53.7851,1832870.7165026,0
+VNO.US,D,20061204,000000,54.2135,55.4335,54.0726,55.3923,2453556.741347,0
+VNO.US,D,20061205,000000,55.6051,56.1887,54.9898,55.1096,3211950.1675501,0
+VNO.US,D,20061206,000000,53.4688,53.8905,53.1641,53.6768,6443770.0258369,0
+VNO.US,D,20061207,000000,54.2998,54.2998,53.4401,53.5493,2200831.9714381,0
+VNO.US,D,20061208,000000,53.5493,54.0927,53.4688,53.8799,1405277.434297,0
+VNO.US,D,20061211,000000,53.8799,54.0429,53.6327,53.7793,1805513.5027531,0
+VNO.US,D,20061212,000000,53.6768,53.8273,53.0021,53.303,1768101.9729852,0
+VNO.US,D,20061213,000000,53.5081,53.5752,52.5536,52.9235,1566585.7669572,0
+VNO.US,D,20061214,000000,53.0317,53.3662,52.9656,53.0375,1198374.0931918,0
+VNO.US,D,20061215,000000,53.0375,53.4276,52.5104,52.7788,2781792.1791622,0
+VNO.US,D,20061218,000000,52.7979,53.1046,52.3283,52.6024,1235542.5080124,0
+VNO.US,D,20061219,000000,52.4855,52.4855,51.5501,52.337,2541458.9676836,0
+VNO.US,D,20061220,000000,52.3935,52.8449,52.1798,52.52,1828656.3762786,0
+VNO.US,D,20061221,000000,52.52,52.7788,51.8846,51.8846,1578741.5143229,0
+VNO.US,D,20061222,000000,51.829,51.8702,51.2061,51.3182,2335732.5950786,0
+VNO.US,D,20061226,000000,51.2607,51.6268,51.186,51.3517,1412524.9725976,0
+VNO.US,D,20061227,000000,51.3517,51.5396,51.276,51.4638,1595810.6878126,0
+VNO.US,D,20061228,000000,51.4638,51.6862,51.2664,51.6834,1903935.406767,0
+VNO.US,D,20061229,000000,51.759,52.2554,51.6919,51.9727,1850163.1801155,0
+VNO.US,D,20070103,000000,52.4903,52.4903,51.6412,52.0609,2969750.2923773,0
+VNO.US,D,20070104,000000,52.3514,52.3993,51.9153,52.1798,4474383.4842412,0
+VNO.US,D,20070105,000000,51.9623,52.0782,51.0019,51.138,3120776.8452486,0
+VNO.US,D,20070108,000000,50.2658,51.0134,49.7435,50.5361,4215586.0577085,0
+VNO.US,D,20070109,000000,50.8984,51.4677,50.4412,51.2923,3056950.3025786,0
+VNO.US,D,20070110,000000,51.2923,52.0139,51.0076,51.9958,2978174.7991782,0
+VNO.US,D,20070111,000000,52.1798,52.9656,52.1204,52.5047,2122289.1488671,0
+VNO.US,D,20070112,000000,52.3935,52.8832,52.3418,52.6072,1584587.7505881,0
+VNO.US,D,20070116,000000,52.6168,53.9164,52.5813,53.8656,2782727.0761269,0
+VNO.US,D,20070117,000000,53.718,54.0055,52.2152,52.4242,4396062.9083819,0
+VNO.US,D,20070118,000000,51.9507,52.0236,51.186,51.2923,9191905.9142671,0
+VNO.US,D,20070119,000000,51.3738,52.6024,51.2607,52.4424,3584138.2836511,0
+VNO.US,D,20070122,000000,52.3993,52.5899,52.0006,52.1136,1928710.1763336,0
+VNO.US,D,20070123,000000,52.2104,52.7864,52.1855,52.3619,1259163.264138,0
+VNO.US,D,20070124,000000,52.6168,53.3835,52.5813,53.3212,1636489.1398983,0
+VNO.US,D,20070125,000000,53.5924,54.0017,53.0874,53.7947,3668531.5161344,0
+VNO.US,D,20070126,000000,53.7947,53.8704,52.7596,53.1545,2834631.5956724,0
+VNO.US,D,20070129,000000,52.8143,53.5139,52.7979,53.5139,2348818.0223502,0
+VNO.US,D,20070130,000000,53.5139,53.8273,52.5584,52.8449,4497292.6335254,0
+VNO.US,D,20070131,000000,52.8689,52.8689,51.7389,52.337,5818403.2556978,0
+VNO.US,D,20070201,000000,52.3225,53.9211,51.7332,53.7851,7198899.6599576,0
+VNO.US,D,20070202,000000,53.5081,54.2767,53.3893,53.6155,3383552.8009407,0
+VNO.US,D,20070205,000000,53.349,53.7075,53.2762,53.5081,2740417.7714118,0
+VNO.US,D,20070206,000000,53.8954,54.6189,53.7286,54.3218,3937850.7071681,0
+VNO.US,D,20070207,000000,55.6252,58.1323,54.9716,58.0634,12386792.125386,0
+VNO.US,D,20070208,000000,58.1966,58.4027,57.126,57.5985,5295662.2956788,0
+VNO.US,D,20070209,000000,57.5161,58.1851,55.7709,57.0273,7467511.417797,0
+VNO.US,D,20070212,000000,56.8463,56.8931,55.6367,56.205,3857133.4144246,0
+VNO.US,D,20070213,000000,55.8236,57.5286,55.6252,57.4615,3735845.14101,0
+VNO.US,D,20070214,000000,57.2765,57.7797,56.735,57.2765,3766503.7096663,0
+VNO.US,D,20070215,000000,57.3867,57.5832,56.5213,57.0159,3263617.832619,0
+VNO.US,D,20070216,000000,57.0159,57.3168,56.4188,57.3168,2734560.0576169,0
+VNO.US,D,20070220,000000,57.3168,57.8438,56.4533,57.6503,2849818.4542911,0
+VNO.US,D,20070221,000000,57.611,57.8842,57.4088,57.8008,2070620.4403864,0
+VNO.US,D,20070222,000000,57.3168,58.1775,57.1452,57.3628,2321476.4597777,0
+VNO.US,D,20070223,000000,57.3628,57.5017,56.3334,56.459,2131405.4376856,0
+VNO.US,D,20070226,000000,56.6056,57.035,55.3606,56.528,3066839.759534,0
+VNO.US,D,20070227,000000,56.4408,57.3024,53.5139,54.3697,4228911.4696918,0
+VNO.US,D,20070228,000000,54.9083,55.2304,54.3151,54.4071,4640366.3017253,0
+VNO.US,D,20070301,000000,54.7473,54.8105,52.8296,53.8954,4496889.876574,0
+VNO.US,D,20070302,000000,53.489,53.6826,51.9057,52.0139,4752818.9640934,0
+VNO.US,D,20070305,000000,51.9153,52.2651,50.0464,50.2017,4684326.2838938,0
+VNO.US,D,20070306,000000,50.3416,52.9915,50.3416,52.565,3706636.9147433,0
+VNO.US,D,20070307,000000,52.611,52.611,51.3987,51.5501,3067946.8194444,0
+VNO.US,D,20070308,000000,52.6168,53.5752,52.52,52.8143,2998514.0252211,0
+VNO.US,D,20070309,000000,53.2187,53.5493,52.8095,53.1947,1810651.2624122,0
+VNO.US,D,20070312,000000,52.9561,53.6643,52.6216,53.2187,1730697.7470999,0
+VNO.US,D,20070313,000000,52.9656,53.2101,51.3364,51.3929,4094955.1337221,0
+VNO.US,D,20070314,000000,51.5396,52.4242,51.1245,52.1798,3983435.2814953,0
+VNO.US,D,20070315,000000,52.2699,52.6887,51.7083,52.2813,2065479.550492,0
+VNO.US,D,20070316,000000,52.4855,52.5459,51.3929,51.7188,3581327.332286,0
+VNO.US,D,20070319,000000,51.7188,52.0868,51.3987,52.0236,1934324.7751813,0
+VNO.US,D,20070320,000000,51.9335,52.4137,51.6316,52.337,1610771.1260725,0
+VNO.US,D,20070321,000000,52.4798,53.4947,52.0332,53.4602,3678897.8122784,0
+VNO.US,D,20070322,000000,52.1136,52.6513,51.9057,52.2363,9420313.9723858,0
+VNO.US,D,20070323,000000,52.2363,52.7424,52.2248,52.2507,2921557.1885726,0
+VNO.US,D,20070326,000000,52.1702,52.6887,51.2492,51.6268,3437318.7671214,0
+VNO.US,D,20070327,000000,51.6268,51.6268,50.5764,50.8332,2866648.6864806,0
+VNO.US,D,20070328,000000,50.5821,50.8716,50.0301,50.4796,3212946.6258105,0
+VNO.US,D,20070329,000000,50.9282,50.9367,50.0464,50.2371,3397109.8503417,0
+VNO.US,D,20070330,000000,50.3416,51.2473,50.2419,51.046,2857535.5278976,0
+VNO.US,D,20070402,000000,51.046,51.4495,50.6722,51.414,2385760.0168121,0
+VNO.US,D,20070403,000000,51.7533,52.0197,51.3364,51.7226,2222582.9336343,0
+VNO.US,D,20070404,000000,51.7226,51.8654,50.9156,51.3824,2063141.2646682,0
+VNO.US,D,20070405,000000,51.3824,51.6268,51.2166,51.3824,1286046.7689343,0
+VNO.US,D,20070409,000000,51.4964,51.7849,51.324,51.6517,1450865.1388596,0
+VNO.US,D,20070410,000000,51.7533,52.082,51.5818,52.0236,1834138.4618287,0
+VNO.US,D,20070411,000000,51.759,52.1798,50.6377,50.9626,2180054.5124431,0
+VNO.US,D,20070412,000000,49.4895,51.0421,49.4895,50.9156,2452169.003665,0
+VNO.US,D,20070413,000000,52.3868,52.3868,50.4575,51.4735,2190588.7978854,0
+VNO.US,D,20070416,000000,51.7284,51.7533,51.1677,51.5396,1978043.729226,0
+VNO.US,D,20070417,000000,53.0222,53.0222,51.3077,51.9507,1611002.7634901,0
+VNO.US,D,20070418,000000,51.9507,51.9507,51.2981,51.3019,3059521.2692317,0
+VNO.US,D,20070419,000000,51.3077,51.6364,50.9712,51.3738,1774358.2700844,0
+VNO.US,D,20070420,000000,51.6364,51.9958,51.6364,51.8741,2188230.6872377,0
+VNO.US,D,20070423,000000,51.8741,52.4597,51.759,52.4242,2471557.6815662,0
+VNO.US,D,20070424,000000,52.5851,52.6072,51.7897,51.9095,1481228.421979,0
+VNO.US,D,20070425,000000,52.0868,52.3072,51.324,52.0561,1821408.8379779,0
+VNO.US,D,20070426,000000,51.9507,52.2469,51.6316,51.9727,1525824.88534,0
+VNO.US,D,20070427,000000,51.6163,51.9507,51.3326,51.8338,1323686.8058845,0
+VNO.US,D,20070430,000000,51.943,51.946,50.7297,50.7432,2082077.1018521,0
+VNO.US,D,20070501,000000,50.7844,51.3019,49.8222,50.6166,3353860.4316029,0
+VNO.US,D,20070502,000000,50.5821,51.6364,50.4978,51.5185,3107691.417977,0
+VNO.US,D,20070503,000000,52.5162,52.5162,51.3738,51.5357,1705833.2441193,0
+VNO.US,D,20070504,000000,51.6412,51.759,50.9282,51.1438,2145898.4274631,0
+VNO.US,D,20070507,000000,51.7083,51.7083,51.3124,51.53,1591368.8838181,0
+VNO.US,D,20070508,000000,51.53,51.53,50.9473,50.9473,2260683.1151842,0
+VNO.US,D,20070509,000000,50.954,51.6517,50.9473,51.4082,2083950.0260171,0
+VNO.US,D,20070510,000000,51.3077,51.4437,50.4364,50.4978,2243907.1404078,0
+VNO.US,D,20070511,000000,50.5601,51.2712,50.5189,51.1898,1467933.2689375,0
+VNO.US,D,20070514,000000,51.3326,51.5741,50.7738,50.8006,1398256.3163551,0
+VNO.US,D,20070515,000000,50.8045,51.2109,49.8442,49.9122,2411473.8569907,0
+VNO.US,D,20070516,000000,49.9822,50.1662,48.9011,49.2768,3436626.985104,0
+VNO.US,D,20070517,000000,48.9864,49.1522,48.3721,48.5686,3546221.7425763,0
+VNO.US,D,20070518,000000,48.7209,48.7526,47.6284,47.6858,4123555.0509147,0
+VNO.US,D,20070521,000000,46.2128,48.7755,44.4954,48.3779,5242601.6758687,0
+VNO.US,D,20070522,000000,48.6692,49.3688,48.441,49.1206,2850056.3521795,0
+VNO.US,D,20070523,000000,48.8714,49.6084,48.4209,48.4344,2655663.5184488,0
+VNO.US,D,20070524,000000,48.4209,48.5475,47.198,47.6437,3112705.011633,0
+VNO.US,D,20070525,000000,47.7491,48.5455,47.5805,47.9695,2560669.2221686,0
+VNO.US,D,20070529,000000,49.0391,49.7972,48.8619,49.6842,4226339.4596269,0
+VNO.US,D,20070530,000000,49.7244,51.4638,49.6171,51.1946,5204025.698542,0
+VNO.US,D,20070531,000000,51.2061,51.8194,50.6684,51.7648,4633464.1327275,0
+VNO.US,D,20070601,000000,51.9727,51.9958,51.2003,51.5396,3790328.9745031,0
+VNO.US,D,20070604,000000,51.5396,52.7261,51.3268,51.714,2940990.7331807,0
+VNO.US,D,20070605,000000,51.0355,51.714,50.7892,50.8093,2361680.1594984,0
+VNO.US,D,20070606,000000,50.7231,51.0833,50.2505,50.3368,3089443.1891635,0
+VNO.US,D,20070607,000000,50.0464,50.1183,48.5475,48.8983,3942758.9162331,0
+VNO.US,D,20070608,000000,48.811,49.9429,48.5475,49.8825,2699733.0588554,0
+VNO.US,D,20070611,000000,49.455,49.547,48.8264,48.8714,2083712.1281287,0
+VNO.US,D,20070612,000000,48.8619,48.8714,47.8047,47.8335,3524049.2420166,0
+VNO.US,D,20070613,000000,48.0482,49.2002,48.0366,49.1206,3079631.9880922,0
+VNO.US,D,20070614,000000,48.8714,49.1944,48.5063,48.9212,2913179.6353023,0
+VNO.US,D,20070615,000000,49.295,50.0857,49.066,49.8499,3226682.0986278,0
+VNO.US,D,20070618,000000,50.0464,50.0464,49.2337,49.2768,2442739.6913093,0
+VNO.US,D,20070619,000000,49.2768,49.3429,48.7295,49.0976,2451920.6716587,0
+VNO.US,D,20070620,000000,49.204,49.2519,47.73,47.73,2474596.0967017,0
+VNO.US,D,20070621,000000,47.5153,47.6131,46.3374,47.2239,6308043.0200579,0
+VNO.US,D,20070622,000000,46.8837,47.0658,46.3988,46.7237,3121984.0726908,0
+VNO.US,D,20070625,000000,46.4659,46.9306,45.5572,45.9272,3285600.4322327,0
+VNO.US,D,20070626,000000,46.4141,46.6029,45.6378,46.1113,3250059.7398062,0
+VNO.US,D,20070627,000000,46.1113,48.2455,45.243,47.8488,5000634.4815255,0
+VNO.US,D,20070628,000000,47.8258,48.2542,46.4697,47.0917,3681042.023509,0
+VNO.US,D,20070629,000000,47.0965,47.73,46.6441,46.9853,4108013.432287,0
+VNO.US,D,20070702,000000,47.9274,49.1206,47.7376,49.0871,4716348.5917609,0
+VNO.US,D,20070703,000000,48.9491,49.4819,48.6156,48.7209,1499113.5434892,0
+VNO.US,D,20070705,000000,49.5337,50.1384,49.0162,49.1972,3009477.1529096,0
+VNO.US,D,20070706,000000,49.1293,49.2768,48.6912,49.0132,1791913.6734687,0
+VNO.US,D,20070709,000000,49.0084,49.5164,48.5455,49.4484,2889411.7581141,0
+VNO.US,D,20070710,000000,48.9586,49.1417,48.2964,48.4008,3865954.4177061,0
+VNO.US,D,20070711,000000,48.2302,48.2935,47.5603,47.959,2779123.1318006,0
+VNO.US,D,20070712,000000,47.9274,48.3021,47.7491,48.2302,3519373.713781,0
+VNO.US,D,20070713,000000,48.4784,48.9212,48.2455,48.7842,2235688.1857297,0
+VNO.US,D,20070716,000000,48.8925,49.3296,48.6194,48.6529,2586579.2237638,0
+VNO.US,D,20070717,000000,48.9443,49.1072,48.605,48.6634,2562270.8592678,0
+VNO.US,D,20070718,000000,48.5063,48.8619,47.9916,48.789,3727909.9943392,0
+VNO.US,D,20070719,000000,48.9989,49.2384,48.5455,48.8446,1852735.1901805,0
+VNO.US,D,20070720,000000,48.5475,48.6692,47.453,48.0482,3489457.0109081,0
+VNO.US,D,20070723,000000,48.3347,48.4047,47.1616,47.1616,2487025.2179566,0
+VNO.US,D,20070724,000000,47.016,47.4616,46.0307,46.3374,3229068.3813939,0
+VNO.US,D,20070725,000000,47.0524,47.1377,45.7691,46.4659,3287145.7250952,0
+VNO.US,D,20070726,000000,47.0572,47.0572,44.3008,45.2132,5480153.1515123,0
+VNO.US,D,20070727,000000,43.906,46.5597,43.906,43.9165,4786195.6204653,0
+VNO.US,D,20070730,000000,43.9261,44.5404,43.4929,44.3094,3709437.4319905,0
+VNO.US,D,20070731,000000,45.7691,47.0524,45.3464,45.7806,5883236.6907462,0
+VNO.US,D,20070801,000000,45.7288,46.439,44.7608,46.1802,4635512.3500734,0
+VNO.US,D,20070802,000000,46.208,47.108,45.9675,46.7237,4902803.1485852,0
+VNO.US,D,20070803,000000,46.923,46.968,44.1619,44.9756,4191272.4761535,0
+VNO.US,D,20070806,000000,46.2789,46.2789,43.8408,45.9723,3356066.2041292,0
+VNO.US,D,20070807,000000,45.1299,46.624,44.9133,45.7537,3429842.7216385,0
+VNO.US,D,20070808,000000,44.2615,48.3586,44.2615,47.591,5208704.3570131,0
+VNO.US,D,20070809,000000,44.8269,48.1718,35.7568,47.2048,4546861.9974826,0
+VNO.US,D,20070810,000000,46.3164,46.7725,44.4848,44.6113,5706967.919826,0
+VNO.US,D,20070813,000000,44.9133,45.333,44.0574,44.2184,3587409.379616,0
+VNO.US,D,20070814,000000,44.2184,44.6248,42.1301,42.1358,4810097.0543627,0
+VNO.US,D,20070815,000000,41.878,43.2878,41.5867,41.8051,5159140.2101149,0
+VNO.US,D,20070816,000000,41.5224,42.754,39.6708,42.5412,11037152.538024,0
+VNO.US,D,20070817,000000,43.8408,45.0369,41.279,42.8153,7042962.8111977,0
+VNO.US,D,20070820,000000,42.8996,44.5002,42.5163,44.3401,4524179.2685571,0
+VNO.US,D,20070821,000000,44.3401,45.8841,43.9319,45.8841,4188705.6831475,0
+VNO.US,D,20070822,000000,46.2397,46.3422,45.5678,46.0068,2927675.7553152,0
+VNO.US,D,20070823,000000,46.5549,46.7534,45.1375,45.6215,2571153.4238449,0
+VNO.US,D,20070824,000000,45.3503,45.656,44.9756,45.5506,1831697.9216494,0
+VNO.US,D,20070827,000000,45.5554,45.5554,44.4848,44.7005,1958407.7627303,0
+VNO.US,D,20070828,000000,44.7407,44.9075,42.9898,43.0118,3690042.4936186,0
+VNO.US,D,20070829,000000,43.4172,44.3353,43.2044,44.3353,2864786.1964336,0
+VNO.US,D,20070830,000000,43.8887,44.9602,43.8887,44.7753,1913286.4632384,0
+VNO.US,D,20070831,000000,45.149,46.1927,44.6075,45.5956,3436626.985104,0
+VNO.US,D,20070904,000000,45.5055,46.7092,45.2563,46.208,2254611.5019722,0
+VNO.US,D,20070905,000000,45.7806,45.8841,44.8136,44.9756,2459870.4260946,0
+VNO.US,D,20070906,000000,45.0531,45.6474,44.5289,45.4806,1471201.2346671,0
+VNO.US,D,20070907,000000,44.8251,45.1691,44.3066,44.6976,2150105.4638047,0
+VNO.US,D,20070910,000000,44.8998,45.0206,43.466,44.1753,2944038.5390224,0
+VNO.US,D,20070911,000000,44.5289,44.9075,44.1388,44.4504,2308143.7439117,0
+VNO.US,D,20070912,000000,43.9108,44.6678,43.9108,44.2712,2051214.0244848,0
+VNO.US,D,20070913,000000,44.4848,45.2707,44.4436,44.8567,2193823.3744377,0
+VNO.US,D,20070914,000000,44.6113,45.0033,44.1916,44.989,2039998.3911428,0
+VNO.US,D,20070917,000000,44.8107,44.9794,44.0967,44.3305,1187855.4589263,0
+VNO.US,D,20070918,000000,44.5951,45.8573,44.1954,45.8573,3134343.2853557,0
+VNO.US,D,20070919,000000,45.8706,47.1558,45.8706,46.7275,3644689.556709,0
+VNO.US,D,20070920,000000,46.7237,46.8166,45.7806,45.7806,1815100.3702893,0
+VNO.US,D,20070921,000000,46.4754,46.7773,45.5554,45.5717,3487116.6382608,0
+VNO.US,D,20070924,000000,45.563,46.6192,45.563,46.4975,2098209.2915535,0
+VNO.US,D,20070925,000000,46.3221,46.3498,45.1691,45.5323,1965418.4465543,0
+VNO.US,D,20070926,000000,45.8505,46.5856,45.633,46.2742,2616501.1436955,0
+VNO.US,D,20070927,000000,46.4217,46.9201,46.2694,46.9201,1951159.181018,0
+VNO.US,D,20070928,000000,46.8569,47.2651,46.4428,46.7725,2512471.9447166,0
+VNO.US,D,20071001,000000,47.4098,48.2877,46.6671,48.1574,3577597.135133,0
+VNO.US,D,20071002,000000,48.2494,48.8177,48.0894,48.8177,3300325.0594279,0
+VNO.US,D,20071003,000000,48.5734,49.0526,48.2494,48.7401,2045103.8050365,0
+VNO.US,D,20071004,000000,48.811,48.9308,47.9437,48.9308,2090256.4068821,0
+VNO.US,D,20071005,000000,49.0871,49.7723,48.6778,49.593,3082689.18464,0
+VNO.US,D,20071008,000000,49.3171,49.9429,48.9308,49.3458,1932920.3429105,0
+VNO.US,D,20071009,000000,49.5337,50.1547,49.0612,50.1269,2970688.3195775,0
+VNO.US,D,20071010,000000,49.9429,49.9486,48.9011,49.2912,2531801.1481457,0
+VNO.US,D,20071011,000000,49.6171,50.2256,49.2615,49.6649,2833689.3948251,0
+VNO.US,D,20071012,000000,49.295,49.5518,48.3625,48.5561,3368586.1022099,0
+VNO.US,D,20071015,000000,48.5686,48.7574,47.1837,47.3715,2298093.6015403,0
+VNO.US,D,20071016,000000,47.3764,47.4644,46.577,46.5961,2083712.1281287,0
+VNO.US,D,20071017,000000,47.245,47.336,46.1352,47.336,2938659.7512395,0
+VNO.US,D,20071018,000000,46.9153,47.9437,46.1314,47.5153,2043502.1679372,0
+VNO.US,D,20071019,000000,47.2211,47.2575,45.6416,45.8429,2715861.0749096,0
+VNO.US,D,20071022,000000,45.5956,46.6001,45.1691,46.347,2827384.0573718,0
+VNO.US,D,20071023,000000,46.6795,47.1837,45.8793,46.4802,2115508.0156372,0
+VNO.US,D,20071024,000000,46.2617,46.439,45.4509,46.3422,2134210.1285799,0
+VNO.US,D,20071025,000000,46.4802,47.5719,46.3068,47.1146,3778409.0382022,0
+VNO.US,D,20071026,000000,47.3284,48.3586,46.6479,47.5402,2990795.9082027,0
+VNO.US,D,20071029,000000,47.7003,47.8689,46.7773,47.016,1848544.8484276,0
+VNO.US,D,20071030,000000,47.6494,47.6494,46.7831,46.9987,1835909.1316381,0
+VNO.US,D,20071031,000000,47.4003,47.8632,46.5597,47.7855,2320069.9406834,0
+VNO.US,D,20071101,000000,46.8876,47.6888,44.6813,46.14,3396876.1261004,0
+VNO.US,D,20071102,000000,46.2128,46.2473,44.3353,45.1126,3757172.478019,0
+VNO.US,D,20071105,000000,44.9362,45.1548,43.9817,44.3592,2775263.5515856,0
+VNO.US,D,20071106,000000,44.7915,44.8269,43.3549,44.1705,2984247.4558022,0
+VNO.US,D,20071107,000000,43.4603,43.906,42.3687,42.3687,3117754.0812899,0
+VNO.US,D,20071108,000000,42.3716,43.0501,41.4247,42.455,4586295.6593016,0
+VNO.US,D,20071109,000000,42.2039,42.8287,41.7927,42.2767,2619198.3631755,0
+VNO.US,D,20071112,000000,42.1732,42.8996,41.555,41.671,2760879.0766342,0
+VNO.US,D,20071113,000000,41.7151,43.1393,41.7151,43.1393,3411071.7435177,0
+VNO.US,D,20071114,000000,43.1805,43.6855,41.8473,41.9508,3492489.1655729,0
+VNO.US,D,20071115,000000,41.8857,42.8536,41.5013,41.9652,3497695.7904102,0
+VNO.US,D,20071116,000000,43.1709,43.1709,40.8823,41.4754,3091588.4438059,0
+VNO.US,D,20071119,000000,40.9838,41.1075,39.5471,39.6066,4460817.0441341,0
+VNO.US,D,20071120,000000,39.3842,40.3369,37.9821,38.769,5242620.457281,0
+VNO.US,D,20071121,000000,38.1192,38.8399,37.8834,38.3071,3534226.6806265,0
+VNO.US,D,20071123,000000,38.4958,38.9683,38.378,38.8514,1659310.6425919,0
+VNO.US,D,20071126,000000,39.0277,39.0277,36.7841,36.9058,4601666.1583954,0
+VNO.US,D,20071127,000000,36.3634,37.4646,36.3634,37.2528,4920512.9769147,0
+VNO.US,D,20071128,000000,37.6246,38.7987,37.4694,38.3338,5050768.3312615,0
+VNO.US,D,20071129,000000,38.1153,38.6434,37.6074,38.2975,2658585.0714638,0
+VNO.US,D,20071130,000000,38.9233,39.1849,38.2121,38.4958,5504145.3622356,0
+VNO.US,D,20071203,000000,38.2151,38.4412,37.7607,38.0435,2334496.1521063,0
+VNO.US,D,20071204,000000,37.893,38.031,37.1138,37.1138,2453688.2112327,0
+VNO.US,D,20071205,000000,37.385,38.537,37.385,38.4076,2929593.5461872,0
+VNO.US,D,20071206,000000,39.2261,39.7801,38.3338,39.7801,2509601.5188795,0
+VNO.US,D,20071207,000000,39.9152,40.1989,38.9635,39.1025,2499358.3453268,0
+VNO.US,D,20071210,000000,39.2884,40.2516,38.9454,40.1816,1551678.5426985,0
+VNO.US,D,20071211,000000,40.3244,40.5142,37.9304,37.9409,3957755.8739058,0
+VNO.US,D,20071212,000000,39.0786,39.5865,37.9198,38.3645,4202149.0006633,0
+VNO.US,D,20071213,000000,38.1546,38.4365,37.2643,38.1691,3115497.1815858,0
+VNO.US,D,20071214,000000,38.0875,38.2533,36.7841,36.8636,3504914.1131806,0
+VNO.US,D,20071217,000000,36.6289,36.9729,36.0586,36.1536,2824747.3557759,0
+VNO.US,D,20071218,000000,36.3404,36.8263,35.4271,36.5292,3052821.5221214,0
+VNO.US,D,20071219,000000,36.8023,37.2451,36.1478,36.8636,2905321.7011039,0
+VNO.US,D,20071220,000000,37.2135,37.339,36.1458,36.6241,2993062.1986128,0
+VNO.US,D,20071221,000000,37.0429,37.5403,36.8023,37.2528,2533645.9001923,0
+VNO.US,D,20071224,000000,36.9729,38.5064,36.9729,38.4728,1192623.8508114,0
+VNO.US,D,20071226,000000,38.1546,38.3818,37.8039,38.1317,1700835.3016401,0
+VNO.US,D,20071227,000000,38.123,38.123,37.0486,37.2355,2087686.4836408,0
+VNO.US,D,20071228,000000,37.5077,37.6246,36.6625,36.9154,2278883.3470554,0
+VNO.US,D,20071231,000000,36.7123,37.8432,36.7123,37.6198,2279458.2669523,0
+VNO.US,D,20080102,000000,37.432,38.1058,36.8857,37.5077,2985701.9718389,0
+VNO.US,D,20080103,000000,37.4071,37.5316,35.9772,36.1737,3360958.7620174,0
+VNO.US,D,20080104,000000,35.9053,36.0184,35.1318,35.4146,4468586.2883303,0
+VNO.US,D,20080107,000000,35.5603,36.1142,34.7677,35.8918,5076143.062608,0
+VNO.US,D,20080108,000000,35.8918,36.7746,33.8332,33.9003,5148435.8485506,0
+VNO.US,D,20080109,000000,33.7834,35.1318,33.1001,35.0159,4973160.4056554,0
+VNO.US,D,20080110,000000,34.5865,36.7123,33.9473,35.982,5893446.4751216,0
+VNO.US,D,20080111,000000,35.7146,36.8435,35.0418,35.6801,5170217.0696886,0
+VNO.US,D,20080114,000000,35.9724,36.2398,34.4926,35.5027,4052243.0720557,0
+VNO.US,D,20080115,000000,34.6834,35.5354,34.2444,34.9699,3736288.5910212,0
+VNO.US,D,20080116,000000,34.4734,36.2619,34.4734,35.6494,5358707.3229172,0
+VNO.US,D,20080117,000000,35.6101,35.982,34.8425,34.9891,4861653.07437,0
+VNO.US,D,20080118,000000,35.0695,35.7241,34.1888,34.782,5585849.7225334,0
+VNO.US,D,20080122,000000,33.1662,36.0654,33.1662,35.6849,5753592.7757088,0
+VNO.US,D,20080123,000000,35.0571,39.8826,35.0571,39.6594,10793424.064577,0
+VNO.US,D,20080124,000000,39.4599,39.5865,38.0664,38.4622,5147802.4975934,0
+VNO.US,D,20080125,000000,38.8217,39.3565,37.2135,37.8432,4232975.558618,0
+VNO.US,D,20080128,000000,37.4694,38.9501,37.1052,38.9233,3546850.9198864,0
+VNO.US,D,20080129,000000,39.0699,39.1025,38.0483,38.5619,2503354.6124865,0
+VNO.US,D,20080130,000000,38.5964,39.3766,37.4886,37.7416,3751618.3970553,0
+VNO.US,D,20080131,000000,37.385,39.4504,37.1052,38.6252,5276617.9436686,0
+VNO.US,D,20080201,000000,38.7364,40.3887,38.4728,40.2075,4754932.916382,0
+VNO.US,D,20080204,000000,40.2133,40.4385,39.2932,39.9535,3642894.8884284,0
+VNO.US,D,20080205,000000,39.2261,40.1538,38.5907,38.5907,4769394.6038059,0
+VNO.US,D,20080206,000000,38.6396,38.9108,37.4531,37.5077,3329249.4776875,0
+VNO.US,D,20080207,000000,37.6198,38.6501,37.2135,38.4259,3352428.8706256,0
+VNO.US,D,20080208,000000,38.194,38.3242,36.3672,36.8263,3718905.3505824,0
+VNO.US,D,20080211,000000,36.8742,37.0966,36.0883,36.2245,2720052.4600743,0
+VNO.US,D,20080212,000000,36.2838,37.6294,36.2838,37.3343,3249909.4885083,0
+VNO.US,D,20080213,000000,37.5547,38.123,36.6864,37.7952,3581242.8159309,0
+VNO.US,D,20080214,000000,37.7981,37.9639,36.7362,37.0707,2865962.1215221,0
+VNO.US,D,20080215,000000,37.0093,37.156,36.3164,37.156,2613075.6227855,0
+VNO.US,D,20080219,000000,37.5786,37.7454,36.3595,36.7123,2371990.1114057,0
+VNO.US,D,20080220,000000,36.3203,37.4886,36.2541,37.479,2965096.6757893,0
+VNO.US,D,20080221,000000,37.4559,37.8882,36.5502,36.6864,3541062.0712696,0
+VNO.US,D,20080222,000000,36.8924,37.4119,36.325,37.4119,2731691.7186033,0
+VNO.US,D,20080225,000000,37.3697,38.5581,36.8483,38.5581,3592660.8711603,0
+VNO.US,D,20080226,000000,37.8135,38.7095,37.6716,38.2121,5643930.1964701,0
+VNO.US,D,20080227,000000,37.9017,38.3071,37.1895,37.2845,3541962.5356452,0
+VNO.US,D,20080228,000000,37.2797,37.2797,35.9541,36.1592,3727912.0811627,0
+VNO.US,D,20080229,000000,35.6887,36.2973,35.5075,35.7395,3788745.0754043,0
+VNO.US,D,20080303,000000,36.0558,36.2781,35.2076,35.982,4916531.31752,0
+VNO.US,D,20080304,000000,35.7855,35.9541,35.0974,35.4452,4256679.7876869,0
+VNO.US,D,20080305,000000,35.7088,36.2541,35.3063,35.8449,2494356.2292005,0
+VNO.US,D,20080306,000000,35.6005,35.7855,34.0393,34.1179,4075129.2662805,0
+VNO.US,D,20080307,000000,34.0834,35.0265,33.7604,34.6478,5605257.1818467,0
+VNO.US,D,20080310,000000,34.5751,34.7591,33.6607,33.7498,3967364.6530896,0
+VNO.US,D,20080311,000000,35.7088,36.9154,34.4351,36.7497,5663125.8431899,0
+VNO.US,D,20080312,000000,36.5733,37.2135,35.5507,35.5507,4445284.8162126,0
+VNO.US,D,20080313,000000,34.8425,36.5944,34.2223,36.12,4534664.5136453,0
+VNO.US,D,20080314,000000,36.3059,36.3979,34.16,34.4274,6122640.2223189,0
+VNO.US,D,20080317,000000,33.7498,34.2319,32.78,33.6799,6222445.6903677,0
+VNO.US,D,20080318,000000,33.7307,35.1625,33.5726,35.1587,7800026.9307789,0
+VNO.US,D,20080319,000000,35.706,35.8267,34.8789,35.0619,4263926.2825758,0
+VNO.US,D,20080320,000000,35.1002,36.9672,35.0619,36.8397,6100874.6523577,0
+VNO.US,D,20080324,000000,37.1282,38.0204,36.9241,37.6198,5592636.0728223,0
+VNO.US,D,20080325,000000,37.7646,38.1777,37.3994,38.1652,4124420.0392895,0
+VNO.US,D,20080326,000000,37.8556,37.9275,37.1684,37.2576,3308518.972223,0
+VNO.US,D,20080327,000000,37.4215,37.9409,37.1358,37.1933,3426884.649211,0
+VNO.US,D,20080328,000000,37.2307,37.8661,36.8857,37.479,4056668.1814615,0
+VNO.US,D,20080331,000000,37.5365,38.0904,36.8742,36.8742,3637836.4280654,0
+VNO.US,D,20080401,000000,37.7291,38.9607,37.2892,38.8964,4794822.5491536,0
+VNO.US,D,20080402,000000,38.8964,39.5184,38.3272,38.9866,3944616.1892213,0
+VNO.US,D,20080403,000000,38.7537,40.1385,38.6012,40.0226,3480649.5719799,0
+VNO.US,D,20080404,000000,40.0964,40.1587,38.2975,38.3991,5118271.8570832,0
+VNO.US,D,20080407,000000,38.6099,38.813,37.8661,38.2975,4377299.2341435,0
+VNO.US,D,20080408,000000,38.2342,38.4958,37.8298,37.9917,2892794.4991406,0
+VNO.US,D,20080409,000000,38.239,38.4958,37.3007,37.3592,2799304.802663,0
+VNO.US,D,20080410,000000,37.4483,38.102,37.0764,37.8039,2503342.091545,0
+VNO.US,D,20080411,000000,37.6409,37.8556,37.2355,37.385,4003583.5631804,0
+VNO.US,D,20080414,000000,37.2691,37.755,36.8531,36.9154,2270881.4220299,0
+VNO.US,D,20080415,000000,37.0966,37.5135,36.7602,37.3765,2983081.9648315,0
+VNO.US,D,20080416,000000,37.7837,39.0229,37.4646,38.976,3526267.5354844,0
+VNO.US,D,20080417,000000,38.7853,39.2961,38.5016,39.2616,1960080.3518314,0
+VNO.US,D,20080418,000000,39.8481,40.0475,39.0382,39.3468,3204055.713939,0
+VNO.US,D,20080421,000000,39.0517,39.3191,38.7987,38.9137,1923229.1341952,0
+VNO.US,D,20080422,000000,39.0277,39.6305,38.7421,39.0919,2963504.4293962,0
+VNO.US,D,20080423,000000,39.5031,40.3292,39.1341,39.9066,3015921.2641311,0
+VNO.US,D,20080424,000000,39.0382,40.7039,38.9866,40.6455,4551831.7678433,0
+VNO.US,D,20080425,000000,40.7586,41.0183,40.0389,40.5324,2303843.8439208,0
+VNO.US,D,20080428,000000,40.6129,40.7433,40.2075,40.6685,3274998.3250239,0
+VNO.US,D,20080429,000000,40.634,40.8516,40.3292,40.5295,3763889.9631298,0
+VNO.US,D,20080430,000000,40.5717,41.0662,39.8184,39.8184,2817340.1754712,0
+VNO.US,D,20080501,000000,39.9995,41.0135,39.6804,40.8775,3933597.7607078,0
+VNO.US,D,20080502,000000,41.555,41.8579,40.9368,41.0739,3741005.8557286,0
+VNO.US,D,20080505,000000,41.003,42.6457,40.8046,41.1103,2183879.660069,0
+VNO.US,D,20080506,000000,40.4357,41.2733,40.4357,41.2522,2248029.6603942,0
+VNO.US,D,20080507,000000,41.3442,41.4937,40.3704,40.404,2275933.6219221,0
+VNO.US,D,20080508,000000,40.3369,40.4653,39.7801,39.9459,1985290.2241148,0
+VNO.US,D,20080509,000000,39.7513,40.2727,39.3565,39.5606,1744100.3715559,0
+VNO.US,D,20080512,000000,39.9487,40.8918,39.5682,40.863,2006891.9784248,0
+VNO.US,D,20080513,000000,41.0739,41.117,40.5142,41.0222,1825240.2460746,0
+VNO.US,D,20080514,000000,41.3374,41.8579,41.0222,41.6164,2440248.0239523,0
+VNO.US,D,20080515,000000,41.5262,41.9278,41.1927,41.9278,2032214.5391817,0
+VNO.US,D,20080516,000000,41.8627,42.0448,41.1975,41.5598,2098203.0310827,0
+VNO.US,D,20080519,000000,41.6911,42.2479,41.4659,41.9624,1959306.1402825,0
+VNO.US,D,20080520,000000,41.8579,41.9786,41.0423,41.2349,2072102.0851298,0
+VNO.US,D,20080521,000000,41.1822,41.788,40.4433,40.5008,2826513.8519381,0
+VNO.US,D,20080522,000000,40.4653,40.8161,40.3053,40.4797,1899618.8121875,0
+VNO.US,D,20080523,000000,40.149,40.6312,40.1279,40.3427,1955740.8021925,0
+VNO.US,D,20080527,000000,40.5046,41.1784,40.4317,41.0576,1301448.570382,0
+VNO.US,D,20080528,000000,41.1975,41.4083,40.7499,41.2167,2159345.9186262,0
+VNO.US,D,20080529,000000,41.4083,41.9921,41.1075,41.9815,2729980.523266,0
+VNO.US,D,20080530,000000,41.9815,42.1588,41.5742,41.8051,1742996.441881,0
+VNO.US,D,20080602,000000,41.7064,41.7227,40.3762,40.6637,2391953.7092038,0
+VNO.US,D,20080603,000000,40.9196,41.0662,40.2545,40.7701,2559359.7403707,0
+VNO.US,D,20080604,000000,40.7039,41.3882,40.4433,40.9647,2790848.9935084,0
+VNO.US,D,20080605,000000,41.1314,42.2479,40.9263,42.2479,1731821.5015988,0
+VNO.US,D,20080606,000000,41.9125,41.9173,39.7983,39.9813,3270709.9025628,0
+VNO.US,D,20080609,000000,40.0264,40.5794,39.1025,39.2136,2617642.636195,0
+VNO.US,D,20080610,000000,39.0517,39.6258,38.6655,39.4657,3273951.7829975,0
+VNO.US,D,20080611,000000,39.3095,39.5865,38.6617,38.7901,2698293.1505838,0
+VNO.US,D,20080612,000000,39.2779,39.9334,39.2654,39.9334,3171497.0924112,0
+VNO.US,D,20080613,000000,40.0389,40.3503,39.2088,40.2842,2109469.7916024,0
+VNO.US,D,20080616,000000,40.3187,41.4659,40.3187,41.3269,2976091.1058316,0
+VNO.US,D,20080617,000000,41.5684,41.6968,40.1231,40.1538,2331113.4110797,0
+VNO.US,D,20080618,000000,39.7561,40.1989,39.2884,39.4935,2773106.8194134,0
+VNO.US,D,20080619,000000,39.4792,40.2794,39.1945,40.2756,2306720.5302287,0
+VNO.US,D,20080620,000000,40.3503,40.3503,39.3622,39.4686,2952709.291006,0
+VNO.US,D,20080623,000000,39.8021,39.9382,38.3242,38.4038,2768142.2661117,0
+VNO.US,D,20080624,000000,38.4038,38.9424,37.8346,38.3483,2836474.2608954,0
+VNO.US,D,20080625,000000,38.4584,39.644,38.4556,39.1294,3614568.3451251,0
+VNO.US,D,20080626,000000,38.7009,38.7565,37.4042,37.4924,3190832.5563111,0
+VNO.US,D,20080627,000000,37.5403,37.9447,37.0621,37.2845,3718312.6926851,0
+VNO.US,D,20080630,000000,39.0124,39.0124,37.156,37.6457,2915673.3894829,0
+VNO.US,D,20080701,000000,37.1358,37.916,36.7899,37.916,3933392.208585,0
+VNO.US,D,20080702,000000,37.8882,38.4365,37.4167,37.4167,3007751.3498072,0
+VNO.US,D,20080703,000000,37.8432,38.2629,37.178,37.5441,1443706.2905612,0
+VNO.US,D,20080707,000000,37.8259,38.2936,36.3595,36.6183,3663895.6375467,0
+VNO.US,D,20080708,000000,36.5685,39.6909,36.2455,39.229,4386637.7696733,0
+VNO.US,D,20080709,000000,39.1648,39.1648,36.6087,36.7362,4530703.7224865,0
+VNO.US,D,20080710,000000,36.6672,38.0713,36.5733,37.4559,5200350.802214,0
+VNO.US,D,20080711,000000,36.7017,38.5207,36.5982,37.4972,5088841.3841049,0
+VNO.US,D,20080714,000000,37.893,38.0664,36.2369,36.4688,4679279.3010605,0
+VNO.US,D,20080715,000000,35.9772,37.7886,35.9015,36.6087,5929405.5756763,0
+VNO.US,D,20080716,000000,36.6672,38.722,36.0883,38.5112,7120655.2531589,0
+VNO.US,D,20080717,000000,38.7565,39.0431,37.4167,38.5245,6772724.3743761,0
+VNO.US,D,20080718,000000,38.5705,39.0229,37.9246,39.0229,4931314.3757756,0
+VNO.US,D,20080721,000000,39.1188,39.1801,38.5667,38.9175,5771082.4441504,0
+VNO.US,D,20080722,000000,38.4076,40.3053,37.9572,40.1769,4695160.0285202,0
+VNO.US,D,20080723,000000,40.3129,42.1301,40.1452,41.0519,5207688.0739286,0
+VNO.US,D,20080724,000000,41.1879,41.2847,38.1997,38.3242,5218540.5999672,0
+VNO.US,D,20080725,000000,38.3818,40.0389,38.1115,39.3565,3842267.9266376,0
+VNO.US,D,20080728,000000,39.2779,39.9066,37.8298,38.0664,4565566.1972489,0
+VNO.US,D,20080729,000000,38.1777,40.9024,38.1546,40.7241,7002310.4444068,0
+VNO.US,D,20080730,000000,40.9579,41.349,39.4599,40.498,4973628.8975496,0
+VNO.US,D,20080731,000000,39.783,41.2023,39.6305,40.6637,3555840.955878,0
+VNO.US,D,20080801,000000,40.5679,40.9167,39.3766,40.38,2777401.5023454,0
+VNO.US,D,20080804,000000,40.38,40.38,39.3593,39.5204,3255450.0051187,0
+VNO.US,D,20080805,000000,39.9459,42.3648,39.2395,41.97,5336706.9853031,0
+VNO.US,D,20080806,000000,41.9652,42.7751,41.2072,42.3974,4072964.1868141,0
+VNO.US,D,20080807,000000,41.7103,42.7779,41.3538,41.7994,6836553.0038696,0
+VNO.US,D,20080808,000000,41.7582,43.4085,41.7582,43.1652,4807542.7822982,0
+VNO.US,D,20080811,000000,43.214,45.057,42.7779,44.505,4435849.2433861,0
+VNO.US,D,20080812,000000,43.7804,44.4436,42.8335,43.2619,4288392.2022521,0
+VNO.US,D,20080813,000000,43.12,43.2619,42.1808,42.7453,4325632.6124864,0
+VNO.US,D,20080814,000000,42.1464,43.6855,42.1301,43.5916,3372237.0000667,0
+VNO.US,D,20080815,000000,43.5868,44.1619,42.9687,43.7239,2658708.1940551,0
+VNO.US,D,20080818,000000,44.1101,44.1101,42.0956,42.3025,4253585.0283147,0
+VNO.US,D,20080819,000000,41.9173,42.04,41.0864,41.4083,4108845.0314845,0
+VNO.US,D,20080820,000000,41.5502,41.8473,40.5995,41.5033,3494742.9350415,0
+VNO.US,D,20080821,000000,41.0308,41.6259,40.7624,41.0739,3706237.2880274,0
+VNO.US,D,20080822,000000,41.5033,43.0539,41.4937,42.8613,3552800.4539188,0
+VNO.US,D,20080825,000000,42.4377,42.6983,41.1103,41.2646,3538823.9529778,0
+VNO.US,D,20080826,000000,41.2282,41.6048,40.45,41.2847,2777917.991182,0
+VNO.US,D,20080827,000000,41.164,42.1253,40.9685,41.7764,2150827.5047641,0
+VNO.US,D,20080828,000000,42.2039,43.2514,41.8473,43.0194,2768124.5281112,0
+VNO.US,D,20080829,000000,42.6859,43.2227,42.3879,42.545,2316149.8425844,0
+VNO.US,D,20080902,000000,43.6251,43.7488,42.3687,43.1737,2836324.0095975,0
+VNO.US,D,20080903,000000,43.1996,44.043,42.8393,43.9548,2418212.2103372,0
+VNO.US,D,20080904,000000,43.6769,43.8744,42.7099,42.9649,4293225.2856682,0
+VNO.US,D,20080905,000000,42.407,42.9456,41.8674,42.7865,4555395.0191098,0
+VNO.US,D,20080908,000000,44.4216,44.8414,43.2331,44.8414,6521320.5637946,0
+VNO.US,D,20080909,000000,44.9037,44.9075,42.6744,43.077,5796158.7597246,0
+VNO.US,D,20080910,000000,43.5868,43.8571,42.2767,43.3491,4234095.1394697,0
+VNO.US,D,20080911,000000,42.3227,44.0794,42.0649,44.0076,3921260.4596905,0
+VNO.US,D,20080912,000000,43.3491,44.4715,42.937,44.4168,3465273.8558271,0
+VNO.US,D,20080915,000000,42.3437,42.3437,37.9409,37.9409,15085925.222462,0
+VNO.US,D,20080916,000000,37.6361,41.4247,37.6074,40.6896,11071296.102062,0
+VNO.US,D,20080917,000000,39.4073,40.6513,37.3419,37.6457,8874635.6909641,0
+VNO.US,D,20080918,000000,37.2068,43.1652,36.2541,43.1652,14739808.836783,0
+VNO.US,D,20080919,000000,43.2265,46.2617,40.8918,45.2295,14071571.406386,0
+VNO.US,D,20080922,000000,44.5999,44.7867,39.6546,39.9718,7393163.110626,0
+VNO.US,D,20080923,000000,40.2382,41.6211,39.5357,39.6708,7143086.5198428,0
+VNO.US,D,20080924,000000,40.0552,40.5468,38.4556,39.1246,5370451.9660373,0
+VNO.US,D,20080925,000000,39.5415,40.1538,38.3338,39.5136,4750586.0628605,0
+VNO.US,D,20080926,000000,38.7095,40.6561,38.2629,40.5084,4893288.2764628,0
+VNO.US,D,20080929,000000,39.4599,39.9718,35.5027,36.8982,8003025.8249621,0
+VNO.US,D,20080930,000000,37.7454,39.1341,37.3765,38.9012,5954789.6977289,0
+VNO.US,D,20081001,000000,38.285,38.7757,37.3592,38.5581,4731640.8349705,0
+VNO.US,D,20081002,000000,38.3645,38.6396,35.8784,36.0931,7068330.2386616,0
+VNO.US,D,20081003,000000,36.8531,37.6486,34.1984,34.3489,8842110.4586137,0
+VNO.US,D,20081006,000000,33.2141,35.2507,31.6385,34.0527,10861631.893357,0
+VNO.US,D,20081007,000000,34.5405,35.8535,31.0587,31.3769,10937875.03634,0
+VNO.US,D,20081008,000000,29.9872,34.4045,29.9872,32.9323,11722018.822135,0
+VNO.US,D,20081009,000000,33.1374,34.0306,29.0863,29.0863,13029879.157973,0
+VNO.US,D,20081010,000000,28.8266,33.4604,27.4417,33.4604,20946005.475329,0
+VNO.US,D,20081013,000000,34.4572,34.6834,30.9158,33.8428,9985644.9148917,0
+VNO.US,D,20081014,000000,34.644,34.644,27.8883,30.3677,12211468.685549,0
+VNO.US,D,20081015,000000,29.6882,30.1271,25.6965,26.445,10657100.227254,0
+VNO.US,D,20081016,000000,27.3929,29.0173,25.2163,28.2371,11888015.203973,0
+VNO.US,D,20081017,000000,27.3612,29.5636,26.7958,28.4135,7071715.0665118,0
+VNO.US,D,20081020,000000,28.6378,29.1333,27.111,28.9588,5358804.3602138,0
+VNO.US,D,20081021,000000,28.1164,29.5167,27.2932,27.3823,4642781.8000215,0
+VNO.US,D,20081022,000000,26.6424,27.0756,25.061,25.9351,10989686.692236,0
+VNO.US,D,20081023,000000,26.5207,27.0967,23.1002,25.7951,11122125.907462,0
+VNO.US,D,20081024,000000,22.8798,26.8197,22.8223,24.2953,9403561.9960806,0
+VNO.US,D,20081027,000000,23.3628,25.9773,23.2468,23.7087,7758008.7379536,0
+VNO.US,D,20081028,000000,24.4717,28.8898,23.0437,28.6618,13674544.872599,0
+VNO.US,D,20081029,000000,28.2266,28.379,25.7999,26.6664,10896276.295055,0
+VNO.US,D,20081030,000000,27.4216,27.8116,26.3243,27.4455,4780297.2136105,0
+VNO.US,D,20081031,000000,27.3104,30.4262,26.9692,30.176,8743062.5075252,0
+VNO.US,D,20081103,000000,30.0025,30.5258,28.4212,28.6339,5073086.909472,0
+VNO.US,D,20081104,000000,29.2167,32.3774,29.1946,32.1263,9726051.3651624,0
+VNO.US,D,20081105,000000,31.6165,31.6165,28.1624,28.6685,8904767.3366659,0
+VNO.US,D,20081106,000000,28.2918,29.0192,27.1705,27.2932,7270909.6813047,0
+VNO.US,D,20081107,000000,27.4015,29.2885,26.0961,28.7269,6311269.2493157,0
+VNO.US,D,20081110,000000,28.8947,29.1026,26.0022,26.3299,7265162.5691597,0
+VNO.US,D,20081111,000000,25.8987,27.803,25.1962,26.6309,8034856.1450597,0
+VNO.US,D,20081112,000000,25.5019,26.6012,23.6408,23.8851,11217465.573045,0
+VNO.US,D,20081113,000000,24.14,27.1896,22.8271,26.3146,13486457.376321,0
+VNO.US,D,20081114,000000,25.1626,26.3376,23.3158,24.0758,7996063.1380804,0
+VNO.US,D,20081117,000000,23.7634,24.2196,22.4734,22.8539,8959737.4000536,0
+VNO.US,D,20081118,000000,23.2948,23.612,22.1428,23.1673,9882827.1170022,0
+VNO.US,D,20081119,000000,22.7733,23.4337,19.7046,20.1761,16012592.798442,0
+VNO.US,D,20081120,000000,19.1698,20.9726,17.2923,17.8127,21822625.804752,0
+VNO.US,D,20081121,000000,18.4309,19.0961,15.6822,18.9446,21337745.041572,0
+VNO.US,D,20081124,000000,19.696,22.7245,19.0577,22.4888,18969336.962844,0
+VNO.US,D,20081125,000000,23.5219,23.909,20.8786,23.289,16150352.370391,0
+VNO.US,D,20081126,000000,22.9066,24.5953,22.0287,24.0384,13424979.553594,0
+VNO.US,D,20081128,000000,24.0422,24.2541,22.8625,22.8625,5776545.7482883,0
+VNO.US,D,20081201,000000,22.1705,22.4791,17.8846,18.4223,15160414.390225,0
+VNO.US,D,20081202,000000,18.9273,20.6045,18.844,20.2883,18741624.86039,0
+VNO.US,D,20081203,000000,19.8579,22.1025,18.9273,22.0776,13435391.759857,0
+VNO.US,D,20081204,000000,21.3013,23.9502,21.0511,21.5638,13807716.562902,0
+VNO.US,D,20081205,000000,21.1317,24.1698,20.6975,24.0653,12635952.600617,0
+VNO.US,D,20081208,000000,24.6049,26.35,24.2311,26.3424,16678340.648306,0
+VNO.US,D,20081209,000000,25.8144,26.2112,23.6915,24.0366,11950207.763777,0
+VNO.US,D,20081210,000000,24.2455,26.5447,24.2244,25.9946,9720503.5446694,0
+VNO.US,D,20081211,000000,25.2796,25.8881,22.5185,22.6766,16728481.801925,0
+VNO.US,D,20081212,000000,21.9492,24.9815,21.5178,24.9077,16745211.866582,0
+VNO.US,D,20081215,000000,25.4224,25.4444,22.9784,24.1276,10099614.698004,0
+VNO.US,D,20081216,000000,24.5368,27.5251,23.9992,27.5251,15943346.77493,0
+VNO.US,D,20081217,000000,27.1522,28.5985,25.7999,27.4082,11820411.510619,0
+VNO.US,D,20081218,000000,27.6545,27.7733,24.6049,24.9135,12340266.393624,0
+VNO.US,D,20081219,000000,25.6629,26.0932,24.6652,25.6715,9359242.0368442,0
+VNO.US,D,20081222,000000,26.2878,26.2878,23.681,24.6883,7019381.7047201,0
+VNO.US,D,20081223,000000,24.9374,25.7607,24.7458,25.0841,5307752.3081015,0
+VNO.US,D,20081224,000000,24.9585,25.1482,24.4573,25.0869,1760174.1301969,0
+VNO.US,D,20081226,000000,25.2249,25.4387,24.5445,25.2297,2140194.0952016,0
+VNO.US,D,20081229,000000,24.9316,24.9547,23.1673,23.8449,5588837.0104911,0
+VNO.US,D,20081230,000000,23.9598,24.9844,23.7049,24.8895,4869352.4099762,0
+VNO.US,D,20081231,000000,24.8099,26.077,24.533,25.8144,6994214.6123201,0
+VNO.US,D,20090102,000000,25.7425,25.9034,24.7678,24.9316,5526189.5231451,0
+VNO.US,D,20090105,000000,24.8991,25.1924,24.1832,24.578,8329003.3196613,0
+VNO.US,D,20090106,000000,24.8483,26.6606,24.1075,26.4105,11719064.923355,0
+VNO.US,D,20090107,000000,25.7951,26.0022,24.9374,25.1243,7525295.5627851,0
+VNO.US,D,20090108,000000,24.1698,24.8665,23.6618,24.7151,8015147.1397386,0
+VNO.US,D,20090109,000000,24.7773,25.1109,23.3925,23.5592,7287263.0743057,0
+VNO.US,D,20090112,000000,23.4088,23.4654,21.9166,22.2357,8432606.8066296,0
+VNO.US,D,20090113,000000,22.3862,23.382,21.9166,23.1749,7319606.7530046,0
+VNO.US,D,20090114,000000,22.3172,22.575,21.3607,21.6693,10728337.080463,0
+VNO.US,D,20090115,000000,21.515,22.8223,20.2566,21.9252,13486943.606216,0
+VNO.US,D,20090116,000000,22.4974,23.0389,21.2964,22.8798,9776207.1265461,0
+VNO.US,D,20090120,000000,22.5424,22.7245,20.1569,20.3678,12309735.121206,0
+VNO.US,D,20090121,000000,21.1479,22.9113,20.5097,22.8673,16436996.370802,0
+VNO.US,D,20090122,000000,21.7191,22.6124,20.9754,21.5994,11578391.102274,0
+VNO.US,D,20090123,000000,20.7713,22.0287,20.4253,21.9003,9121567.4386092,0
+VNO.US,D,20090126,000000,22.4657,22.8337,21.4134,21.814,9681677.1485129,0
+VNO.US,D,20090127,000000,22.2069,22.6487,21.6769,22.1255,7556168.0308585,0
+VNO.US,D,20090128,000000,22.8625,24.6489,22.7733,24.4659,13521096.560961,0
+VNO.US,D,20090129,000000,23.7854,24.3729,22.5932,22.7245,12645533.207683,0
+VNO.US,D,20090130,000000,23.1941,23.3877,21.3329,21.7326,12615326.436331,0
+VNO.US,D,20090202,000000,21.1911,22.228,20.9591,22.0872,10601392.471729,0
+VNO.US,D,20090203,000000,22.2069,22.276,21.2888,21.6635,9954839.225173,0
+VNO.US,D,20090204,000000,21.7766,22.3143,21.4,21.5025,10416803.535187,0
+VNO.US,D,20090205,000000,21.1863,22.2702,20.4944,21.2562,11544945.580724,0
+VNO.US,D,20090206,000000,21.6261,23.2554,21.2601,23.035,10600927.110071,0
+VNO.US,D,20090209,000000,22.9861,23.5574,22.5213,23.4174,7015781.934041,0
+VNO.US,D,20090210,000000,22.8567,23.4174,20.6744,20.9055,14499123.995531,0
+VNO.US,D,20090211,000000,21.1518,21.6808,20.3554,21.5821,10975854.182123,0
+VNO.US,D,20090212,000000,21.0483,21.1863,19.21,20.8163,15802467.401726,0
+VNO.US,D,20090213,000000,20.6304,20.8068,18.4711,18.6331,19720050.878265,0
+VNO.US,D,20090217,000000,17.5549,17.9958,16.4039,16.6099,21099330.664376,0
+VNO.US,D,20090218,000000,16.8562,17.2367,15.7052,16.9665,16321083.754935,0
+VNO.US,D,20090219,000000,17.3268,17.5156,16.0771,16.3119,12980323.358369,0
+VNO.US,D,20090220,000000,15.7637,17.923,15.479,17.6469,16014168.350246,0
+VNO.US,D,20090223,000000,17.9642,17.9642,15.8173,15.8826,14059212.193721,0
+VNO.US,D,20090224,000000,15.9027,16.7575,14.6788,16.4451,22281948.196112,0
+VNO.US,D,20090225,000000,16.2553,17.1274,15.3151,16.3119,20631359.432681,0
+VNO.US,D,20090226,000000,16.1374,16.6147,15.041,15.1637,20273689.348241,0
+VNO.US,D,20090227,000000,14.7027,15.343,14.1028,14.2494,22610792.986413,0
+VNO.US,D,20090302,000000,13.9456,13.9955,12.9488,13.1175,21106830.70833,0
+VNO.US,D,20090303,000000,13.6005,14.4909,12.5042,13.7865,26590005.580389,0
+VNO.US,D,20090304,000000,14.2111,14.4315,13.2306,13.6839,16946976.404617,0
+VNO.US,D,20090305,000000,13.2929,13.3993,12.3557,12.6058,18405948.853093,0
+VNO.US,D,20090306,000000,12.7879,12.8444,11.7624,12.7591,23597530.822615,0
+VNO.US,D,20090309,000000,12.6949,13.038,12.1506,12.8943,17770618.543761,0
+VNO.US,D,20090310,000000,13.3936,15.7541,13.1943,15.7541,30449312.421575,0
+VNO.US,D,20090311,000000,15.9812,16.0119,15.0037,15.4561,21093539.728936,0
+VNO.US,D,20090312,000000,15.4407,17.0796,15.2126,16.9914,18827496.607382,0
+VNO.US,D,20090313,000000,16.8562,17.0661,15.7598,16.2659,12864724.809451,0
+VNO.US,D,20090316,000000,16.5285,16.7632,14.9078,15.1023,17044075.26248,0
+VNO.US,D,20090317,000000,14.9318,16.3234,14.7391,16.3042,17055811.558305,0
+VNO.US,D,20090318,000000,15.8212,17.4476,15.2395,17.1419,20079829.697935,0
+VNO.US,D,20090319,000000,17.3786,17.5079,15.8864,16.0876,15134450.131216,0
+VNO.US,D,20090320,000000,15.963,15.963,13.9868,14.0328,18848983.586394,0
+VNO.US,D,20090323,000000,14.6079,16.1681,14.4258,16.0291,28017544.205248,0
+VNO.US,D,20090324,000000,15.6841,16.6502,14.9567,15.3066,18182086.940148,0
+VNO.US,D,20090325,000000,15.6487,15.7186,13.844,14.8062,21897051.324395,0
+VNO.US,D,20090326,000000,15.0669,15.8384,14.1823,15.7378,18172734.840265,0
+VNO.US,D,20090327,000000,15.181,15.5288,14.8062,15.0669,12356344.325912,0
+VNO.US,D,20090330,000000,14.3453,14.6442,13.5201,13.5881,12377616.362096,0
+VNO.US,D,20090331,000000,13.7558,14.7027,13.6542,14.4718,19059315.578645,0
+VNO.US,D,20090401,000000,14.075,14.9078,13.9332,14.6653,12685216.24492,0
+VNO.US,D,20090402,000000,15.1561,16.0013,14.8925,15.6353,18393618.855958,0
+VNO.US,D,20090403,000000,15.3544,17.7227,15.3247,17.7025,23990232.414528,0
+VNO.US,D,20090406,000000,17.114,17.6469,16.4001,17.2655,17647109.890055,0
+VNO.US,D,20090407,000000,16.6195,16.7268,15.249,15.2825,15787368.189698,0
+VNO.US,D,20090408,000000,15.5385,15.8595,15.0736,15.5288,13302559.178386,0
+VNO.US,D,20090409,000000,16.2045,18.3427,16.0435,18.1587,21736727.972466,0
+VNO.US,D,20090413,000000,17.5549,18.7826,17.2022,18.3063,15295310.840218,0
+VNO.US,D,20090414,000000,17.8127,18.1031,16.2189,16.3483,19445478.108864,0
+VNO.US,D,20090415,000000,16.0176,18.0313,15.9352,17.9642,18861108.031406,0
+VNO.US,D,20090416,000000,17.6805,19.4304,17.0182,18.6379,16744286.360325,0
+VNO.US,D,20090417,000000,18.6091,20.501,18.3226,20.0295,23270674.775188,0
+VNO.US,D,20090420,000000,19.5273,19.5781,17.4706,17.5453,19922361.120667,0
+VNO.US,D,20090421,000000,17.1562,20.4627,17.046,20.4627,23421000.155336,0
+VNO.US,D,20090422,000000,19.1286,20.5566,18.9197,19.7046,56529630.123451,0
+VNO.US,D,20090423,000000,20.1195,20.4627,19.3711,20.315,16592532.549435,0
+VNO.US,D,20090424,000000,20.4627,21.7537,19.7966,21.2409,22376214.190962,0
+VNO.US,D,20090427,000000,20.5412,20.8844,19.2839,19.9423,18444630.21501,0
+VNO.US,D,20090428,000000,19.4698,20.8144,19.419,20.3391,12903493.817959,0
+VNO.US,D,20090429,000000,20.4225,21.4977,20.1195,21.1805,16018585.112358,0
+VNO.US,D,20090430,000000,21.608,22.046,20.8777,21.286,17800567.5924,0
+VNO.US,D,20090501,000000,21.1048,21.286,20.3946,20.6927,15115839.838511,0
+VNO.US,D,20090504,000000,21.2534,22.8567,21.0195,22.8376,16256858.628961,0
+VNO.US,D,20090505,000000,22.7245,22.8701,21.7834,22.0009,12666011.207493,0
+VNO.US,D,20090506,000000,22.3862,23.5104,22.2415,23.45,14483896.443853,0
+VNO.US,D,20090507,000000,23.7854,23.7854,20.5796,21.123,18009680.879679,0
+VNO.US,D,20090508,000000,21.884,22.8846,21.169,22.8309,15630711.386802,0
+VNO.US,D,20090511,000000,22.2069,22.4532,21.6741,21.7479,11296467.496805,0
+VNO.US,D,20090512,000000,22.0009,22.2971,20.18,20.916,13576126.09882,0
+VNO.US,D,20090513,000000,20.4703,20.4703,19.1487,19.3797,16441605.120684,0
+VNO.US,D,20090514,000000,19.3452,20.3055,18.6379,20.0429,13204223.87755,0
+VNO.US,D,20090515,000000,19.9566,20.1436,19.1094,19.5311,15250702.899327,0
+VNO.US,D,20090518,000000,19.8177,21.515,19.6701,21.3866,13837464.233065,0
+VNO.US,D,20090519,000000,20.9006,21.6175,20.3946,20.9505,9851913.9558689,0
+VNO.US,D,20090520,000000,21.4326,21.9549,20.3678,20.4675,11552676.218684,0
+VNO.US,D,20090521,000000,20.0429,20.8556,19.8359,20.4311,8184993.7110848,0
+VNO.US,D,20090522,000000,20.4349,20.6879,19.7726,19.8005,6245445.6164777,0
+VNO.US,D,20090526,000000,19.8618,21.2745,19.5646,21.1106,12018734.876566,0
+VNO.US,D,20090527,000000,21.1958,21.1958,19.7266,19.8742,12985541.460736,0
+VNO.US,D,20090528,000000,20.2125,20.5738,19.4832,20.5058,8912982.1176968,0
+VNO.US,D,20090529,000000,20.5987,20.5987,19.8886,20.5566,12783705.9707,0
+VNO.US,D,20090601,000000,20.9917,22.2415,20.6284,21.608,12235999.296756,0
+VNO.US,D,20090602,000000,21.4192,21.7728,21.1144,21.2601,9176259.9544604,0
+VNO.US,D,20090603,000000,21.0722,21.4919,20.7406,21.1413,8086570.7636593,0
+VNO.US,D,20090604,000000,21.5419,22.4428,20.5796,22.1179,11879948.587416,0
+VNO.US,D,20090605,000000,22.4169,22.575,21.2562,21.468,9070878.4938003,0
+VNO.US,D,20090608,000000,21.3549,22.0048,21.2534,21.7613,9475165.0868292,0
+VNO.US,D,20090609,000000,22.0201,22.0517,21.4863,21.8887,5205495.8657556,0
+VNO.US,D,20090610,000000,22.1571,22.1657,20.7166,21.2926,8300186.3728163,0
+VNO.US,D,20090611,000000,21.1576,21.3635,20.4368,20.5298,8285772.6823347,0
+VNO.US,D,20090612,000000,20.5374,21.3952,20.4368,21.3818,6112590.0799475,0
+VNO.US,D,20090615,000000,20.8163,21.1479,20.1953,20.3946,8046869.9884218,0
+VNO.US,D,20090616,000000,20.801,20.801,19.5273,19.902,7010927.9823891,0
+VNO.US,D,20090617,000000,19.8925,20.0851,19.0346,19.3634,9203484.6549124,0
+VNO.US,D,20090618,000000,19.5072,19.8359,19.2944,19.7726,6847865.6745081,0
+VNO.US,D,20090619,000000,20.0267,20.2278,19.4698,19.8656,8264555.9469756,0
+VNO.US,D,20090622,000000,19.7046,19.7487,18.4309,18.5363,10318076.954931,0
+VNO.US,D,20090623,000000,18.8257,19.0758,18.4031,18.8037,9004772.0963668,0
+VNO.US,D,20090624,000000,18.9868,19.3452,18.844,19.0921,5834684.6532853,0
+VNO.US,D,20090625,000000,18.9369,19.5138,18.7826,19.4602,7191506.0440062,0
+VNO.US,D,20090626,000000,19.465,19.7726,19.1622,19.6327,6569003.4392335,0
+VNO.US,D,20090629,000000,19.7314,19.8694,19.3251,19.5819,6250757.6259059,0
+VNO.US,D,20090630,000000,19.6462,20.018,19.603,19.8359,5649970.5073284,0
+VNO.US,D,20090701,000000,19.9423,20.3554,19.8656,20.0477,4385525.4927041,0
+VNO.US,D,20090702,000000,19.6327,19.8043,18.6226,18.7098,8649255.6138631,0
+VNO.US,D,20090706,000000,18.3552,19.2915,18.3379,19.2781,7595959.5829217,0
+VNO.US,D,20090707,000000,19.1851,19.2321,18.0082,18.1194,8783442.5438386,0
+VNO.US,D,20090708,000000,18.4223,18.4223,17.4667,18.0456,8843833.1314807,0
+VNO.US,D,20090709,000000,18.3322,18.3658,17.7552,17.8127,5127758.5570874,0
+VNO.US,D,20090710,000000,17.7552,18.0974,17.5242,17.9814,6706082.7066938,0
+VNO.US,D,20090713,000000,18.1759,18.6752,17.69,18.6091,9024940.2028759,0
+VNO.US,D,20090714,000000,18.6935,18.8401,18.2143,18.7098,6036220.6841374,0
+VNO.US,D,20090715,000000,18.9609,20.0707,18.9609,19.764,10121429.308319,0
+VNO.US,D,20090716,000000,19.5867,20.2001,19.3424,20.0151,6085505.1966756,0
+VNO.US,D,20090717,000000,19.8656,19.9518,19.21,19.2877,8782717.3726438,0
+VNO.US,D,20090720,000000,19.5138,20.7339,19.511,20.7339,9886985.1129896,0
+VNO.US,D,20090721,000000,20.9754,21.1518,20.3237,20.9055,6996503.8577897,0
+VNO.US,D,20090722,000000,20.9323,21.6808,20.5518,21.4192,8703791.6179456,0
+VNO.US,D,20090723,000000,21.4172,22.4619,21.2036,22.0287,9545955.3597927,0
+VNO.US,D,20090724,000000,21.9712,22.2875,21.5476,22.2568,5318126.9515399,0
+VNO.US,D,20090727,000000,22.3986,22.4657,21.9434,22.3862,5303402.3243447,0
+VNO.US,D,20090728,000000,22.228,22.3766,22.0671,22.2606,7341687.4333267,0
+VNO.US,D,20090729,000000,21.9003,22.2644,21.5476,21.884,5385106.6846425,0
+VNO.US,D,20090730,000000,22.1763,23.0043,22.0996,22.4389,8369367.7047978,0
+VNO.US,D,20090731,000000,22.1897,22.5979,21.769,22.4734,6282496.1257659,0
+VNO.US,D,20090803,000000,22.6881,23.0216,22.4389,22.8271,5899645.3845722,0
+VNO.US,D,20090804,000000,22.5366,24.0988,22.0872,23.7682,9703075.4375236,0
+VNO.US,D,20090805,000000,23.7547,24.8848,23.5679,24.6489,8979121.9043076,0
+VNO.US,D,20090806,000000,24.7055,25.6006,24.669,24.8224,9959137.0383402,0
+VNO.US,D,20090807,000000,24.9479,26.445,24.9374,26.3731,12519217.776259,0
+VNO.US,D,20090810,000000,26.3194,26.6347,25.8355,26.2246,8850991.9797791,0
+VNO.US,D,20090811,000000,26.1306,26.1306,25.2959,25.6006,7404086.5886666,0
+VNO.US,D,20090812,000000,25.6571,26.3856,25.6255,25.7559,8772443.9401492,0
+VNO.US,D,20090813,000000,25.8881,26.0722,25.2163,25.639,5828782.0727834,0
+VNO.US,D,20090814,000000,25.3812,25.5201,24.6537,25.3428,5747199.7916651,0
+VNO.US,D,20090817,000000,24.763,24.763,23.3273,23.4212,8499975.7323301,0
+VNO.US,D,20090818,000000,23.5765,24.3058,23.4289,23.9944,7100048.9136975,0
+VNO.US,D,20090819,000000,23.4845,23.9838,23.4289,23.8813,4803172.9737174,0
+VNO.US,D,20090820,000000,23.909,24.7016,23.8046,24.578,6182912.9044286,0
+VNO.US,D,20090821,000000,24.832,25.8441,24.7016,25.153,7084501.0345992,0
+VNO.US,D,20090824,000000,25.2527,25.5815,24.669,24.787,6605824.3979277,0
+VNO.US,D,20090825,000000,25.0208,25.5968,24.9221,25.4387,5130171.9685601,0
+VNO.US,D,20090826,000000,25.3476,25.9179,25.1109,25.9034,4705299.9043056,0
+VNO.US,D,20090827,000000,26.0022,26.0022,25.018,25.6936,7303753.1542514,0
+VNO.US,D,20090828,000000,25.8144,26.029,25.061,25.5297,5888306.6286389,0
+VNO.US,D,20090831,000000,25.1924,25.6006,24.9738,25.4655,5935942.5505473,0
+VNO.US,D,20090901,000000,25.2892,25.6198,24.2503,24.3144,8873091.4415135,0
+VNO.US,D,20090902,000000,24.0547,24.393,23.8918,24.0422,6912878.5763846,0
+VNO.US,D,20090903,000000,24.2666,24.4237,23.6446,24.0289,6420095.0122981,0
+VNO.US,D,20090904,000000,24.0547,24.44,23.5679,24.3681,5129394.6267757,0
+VNO.US,D,20090908,000000,24.5416,25.43,24.5416,25.4176,5539283.2977108,0
+VNO.US,D,20090909,000000,25.4578,26.2677,25.0697,26.2389,7285902.4653302,0
+VNO.US,D,20090910,000000,26.0376,26.7287,25.732,26.6261,6194594.9428412,0
+VNO.US,D,20090911,000000,26.6893,26.9098,26.1603,26.5706,5783169.3263378,0
+VNO.US,D,20090914,000000,26.3089,27.689,26.1354,27.6104,5501404.3194605,0
+VNO.US,D,20090915,000000,27.6027,28.6713,26.9098,28.1863,8934773.7729528,0
+VNO.US,D,20090916,000000,28.2831,30.0246,28.2266,29.945,9991065.4391462,0
+VNO.US,D,20090917,000000,29.9432,31.0903,29.5876,30.0821,11086250.279851,0
+VNO.US,D,20090918,000000,30.2661,30.4645,29.669,30.1722,7733275.7048586,0
+VNO.US,D,20090921,000000,29.5377,29.8789,29.2167,29.5329,5225609.7148516,0
+VNO.US,D,20090922,000000,29.7764,30.7587,29.7323,30.6524,6114668.5562353,0
+VNO.US,D,20090923,000000,30.8651,30.8651,29.4275,29.4409,7324691.2986623,0
+VNO.US,D,20090924,000000,29.7275,29.9546,28.2161,28.3493,8080881.0391626,0
+VNO.US,D,20090925,000000,28.0714,28.6263,27.8883,28.0934,7252717.7967278,0
+VNO.US,D,20090928,000000,28.288,29.8406,28.0465,29.7965,9160714.1621856,0
+VNO.US,D,20090929,000000,29.9182,30.0159,28.5745,28.6761,7202522.385696,0
+VNO.US,D,20090930,000000,29.024,29.0538,28.0561,28.516,8794240.8124641,0
+VNO.US,D,20091001,000000,28.355,28.4557,27.0133,27.0708,10662150.340322,0
+VNO.US,D,20091002,000000,26.3243,27.6372,26.1172,26.7775,8457043.5107758,0
+VNO.US,D,20091005,000000,27.0909,27.7905,26.9136,27.4216,7058973.9651312,0
+VNO.US,D,20091006,000000,27.6611,28.1078,27.0478,27.4724,6707308.7155483,0
+VNO.US,D,20091007,000000,27.1848,27.5145,26.881,27.3181,3967885.3155733,0
+VNO.US,D,20091008,000000,27.5826,28.149,27.4656,27.7762,4463323.3192562,0
+VNO.US,D,20091009,000000,27.733,28.1624,27.3324,28.1404,3308171.5160966,0
+VNO.US,D,20091012,000000,28.1404,28.4212,27.803,27.986,2337270.5840587,0
+VNO.US,D,20091013,000000,27.8078,27.986,27.2261,27.5107,4092480.1609538,0
+VNO.US,D,20091014,000000,27.7523,28.8314,27.7523,28.6378,7502834.0371592,0
+VNO.US,D,20091015,000000,28.1078,28.4786,27.8749,27.9755,4872203.0109893,0
+VNO.US,D,20091016,000000,27.4254,27.8682,26.7842,27.1283,9155914.4679468,0
+VNO.US,D,20091019,000000,27.3688,28.0312,27.2625,27.9717,6520054.905292,0
+VNO.US,D,20091020,000000,28.0963,28.0963,27.2261,27.4455,8617413.8162358,0
+VNO.US,D,20091021,000000,27.3075,27.8566,26.7631,26.8226,6447456.3996948,0
+VNO.US,D,20091022,000000,26.8418,27.3976,26.1603,27.3286,6613485.1272976,0
+VNO.US,D,20091023,000000,27.5299,27.5385,26.6769,26.8935,4555049.6498069,0
+VNO.US,D,20091026,000000,26.9931,27.9689,26.6845,26.7842,7315400.7600749,0
+VNO.US,D,20091027,000000,26.7287,26.9424,26.0961,26.2878,6142685.2062366,0
+VNO.US,D,20091028,000000,26.1651,26.5706,25.0304,25.1109,7659217.4661656,0
+VNO.US,D,20091029,000000,25.592,26.8197,25.5412,26.7546,7088304.2705776,0
+VNO.US,D,20091030,000000,26.6146,26.6347,25.5239,26.3693,11035987.047053,0
+VNO.US,D,20091102,000000,26.5005,27.1369,25.5872,26.6664,8818030.6013,0
+VNO.US,D,20091103,000000,26.2964,27.3976,26.1402,27.3411,6876515.6754666,0
+VNO.US,D,20091104,000000,27.4781,27.9544,26.6213,26.6893,7066931.0234498,0
+VNO.US,D,20091105,000000,26.9318,27.6918,26.8418,27.6133,5472690.6703827,0
+VNO.US,D,20091106,000000,27.2308,27.5347,26.792,27.1006,4238083.0593351,0
+VNO.US,D,20091109,000000,27.3545,28.5544,27.3545,28.5295,5994689.7646185,0
+VNO.US,D,20091110,000000,28.2831,28.6205,27.7226,28.355,4713825.6220502,0
+VNO.US,D,20091111,000000,28.6761,29.1419,28.4786,28.9828,4834198.8233241,0
+VNO.US,D,20091112,000000,28.9359,29.1112,28.3809,28.472,4484272.9411968,0
+VNO.US,D,20091113,000000,28.6176,29.2272,28.5429,29.024,3903161.438763,0
+VNO.US,D,20091116,000000,29.2473,29.9872,29.2396,29.6977,5704200.7917562,0
+VNO.US,D,20091117,000000,29.6738,29.9699,29.3413,29.3834,5466916.4295311,0
+VNO.US,D,20091118,000000,29.4716,30.2,29.2885,30.0869,4540043.3014281,0
+VNO.US,D,20091119,000000,29.8281,29.852,28.9224,29.0029,5063746.2871185,0
+VNO.US,D,20091120,000000,28.7796,28.9521,28.5544,28.5985,6327552.7337268,0
+VNO.US,D,20091123,000000,29.1467,29.5828,28.9071,29.0978,5071147.2069524,0
+VNO.US,D,20091124,000000,29.1946,29.1946,28.173,28.3599,4960656.1587516,0
+VNO.US,D,20091125,000000,28.4528,28.8218,28.3599,28.5582,3165084.2835435,0
+VNO.US,D,20091127,000000,27.5653,28.1863,27.3411,27.5769,2399262.8088001,0
+VNO.US,D,20091130,000000,27.7273,29.1812,27.5299,29.092,7491975.2506498,0
+VNO.US,D,20091201,000000,29.3029,29.9498,29.0662,29.6977,5948930.9405222,0
+VNO.US,D,20091202,000000,29.6067,30.7213,29.508,30.5152,6031651.5839044,0
+VNO.US,D,20091203,000000,30.2488,31.4076,30.2182,30.3552,9220316.9739255,0
+VNO.US,D,20091204,000000,30.8095,31.3596,30.6361,31.1948,7947569.5316798,0
+VNO.US,D,20091207,000000,30.9945,31.1651,30.5067,30.6696,8596912.8613654,0
+VNO.US,D,20091208,000000,30.5584,31.0443,30.3993,30.6361,7396410.2081198,0
+VNO.US,D,20091209,000000,30.8296,31.0443,30.4434,30.7098,5581718.8552526,0
+VNO.US,D,20091210,000000,30.8392,31.006,30.3504,30.569,4034048.0572435,0
+VNO.US,D,20091211,000000,30.7271,30.9945,30.4117,30.96,4487575.3395154,0
+VNO.US,D,20091214,000000,31.0251,31.5503,30.6696,31.5111,5846616.067116,0
+VNO.US,D,20091215,000000,31.2178,31.3596,30.9312,31.05,4557399.4131603,0
+VNO.US,D,20091216,000000,31.2696,31.5111,30.9562,31.1114,4764593.8661553,0
+VNO.US,D,20091217,000000,30.9034,31.2264,30.7405,30.9494,5756588.410961,0
+VNO.US,D,20091218,000000,30.9829,31.0759,30.4396,30.9111,5615340.7133954,0
+VNO.US,D,20091221,000000,30.9791,31.3644,30.9562,31.2657,3313133.9825749,0
+VNO.US,D,20091222,000000,31.2657,31.537,31.05,31.3328,3559975.9968059,0
+VNO.US,D,20091223,000000,31.2925,32.0401,31.2925,31.537,3855405.5244987,0
+VNO.US,D,20091224,000000,31.5456,32.0439,31.5331,32.0161,1771658.9637809,0
+VNO.US,D,20091228,000000,32.1877,32.8672,32.0525,32.2222,3316716.0152535,0
+VNO.US,D,20091229,000000,32.3515,32.4781,31.6836,31.7334,2504584.7949881,0
+VNO.US,D,20091230,000000,31.537,31.7219,31.259,31.7219,2319312.423723,0
+VNO.US,D,20091231,000000,31.6921,32.1053,31.0759,31.0827,2897754.8787952,0
+VNO.US,D,20100104,000000,31.397,31.7497,30.9351,31.1191,3798393.504236,0
+VNO.US,D,20100105,000000,31.1412,31.1412,30.5152,30.8852,4530120.4552952,0
+VNO.US,D,20100106,000000,30.9236,31.1996,30.5393,30.7587,3465154.9068829,0
+VNO.US,D,20100107,000000,30.6657,31.5992,30.4875,31.235,4102929.9300411,0
+VNO.US,D,20100108,000000,30.9868,31.1248,30.5939,30.8891,2847871.447889,0
+VNO.US,D,20100111,000000,31.006,31.1727,30.7319,30.9868,2386392.3243575,0
+VNO.US,D,20100112,000000,30.7702,30.9829,30.222,30.5584,3491715.9974358,0
+VNO.US,D,20100113,000000,30.66,31.373,30.4645,31.3165,4625962.0019499,0
+VNO.US,D,20100114,000000,31.213,31.5063,31.0625,31.444,3735073.0162846,0
+VNO.US,D,20100115,000000,31.3347,31.4747,30.9945,31.1555,4713961.2655831,0
+VNO.US,D,20100119,000000,31.1727,31.5762,31.0299,31.4124,5466048.310921,0
+VNO.US,D,20100120,000000,31.2025,31.2025,30.6025,30.7319,4295601.1343165,0
+VNO.US,D,20100121,000000,30.7444,30.9389,29.5167,29.555,6508971.7852476,0
+VNO.US,D,20100122,000000,29.5454,29.8972,28.6263,28.7605,5710451.8717964,0
+VNO.US,D,20100125,000000,29.2272,29.2272,28.4384,28.8477,5302503.9467926,0
+VNO.US,D,20100126,000000,28.4432,28.9771,28.333,28.5199,4377026.903666,0
+VNO.US,D,20100127,000000,28.4212,28.9771,28.0609,28.9244,4839758.1213468,0
+VNO.US,D,20100128,000000,29.1026,29.1735,28.5582,28.7528,4276628.7777199,0
+VNO.US,D,20100129,000000,28.8745,29.3192,28.5582,28.747,6297701.7657968,0
+VNO.US,D,20100201,000000,28.9646,29.3594,28.9071,29.3594,5011241.8057932,0
+VNO.US,D,20100202,000000,29.4534,29.7859,29.0576,29.7208,5244410.9519144,0
+VNO.US,D,20100203,000000,29.5223,29.5329,28.9407,29.1247,3859110.6797687,0
+VNO.US,D,20100204,000000,28.9407,29.0393,28.0187,28.0561,7977026.0899528,0
+VNO.US,D,20100205,000000,28.1433,28.7566,27.6727,28.5611,6903897.9310991,0
+VNO.US,D,20100208,000000,28.4921,28.8745,27.8634,27.943,4676025.943096,0
+VNO.US,D,20100209,000000,28.2831,28.4662,27.5472,28.0033,5417606.8751099,0
+VNO.US,D,20100210,000000,27.9621,28.311,27.4494,27.8931,5002324.808627,0
+VNO.US,D,20100211,000000,27.8566,27.9956,27.502,27.7733,5314012.7788478,0
+VNO.US,D,20100212,000000,27.4819,27.9448,27.2203,27.8634,5502457.1219577,0
+VNO.US,D,20100216,000000,28.0714,28.656,27.9247,28.6301,5971852.6107479,0
+VNO.US,D,20100217,000000,28.8601,28.8601,28.0609,28.3733,5371146.8782901,0
+VNO.US,D,20100218,000000,28.3014,28.9463,28.125,28.8131,4136894.0272514,0
+VNO.US,D,20100219,000000,28.6761,29.3278,28.4959,29.1629,4725097.5996289,0
+VNO.US,D,20100222,000000,29.3029,29.3949,29.0576,29.1898,3548402.4732197,0
+VNO.US,D,20100223,000000,28.6895,29.1783,28.6618,28.6972,3898342.963112,0
+VNO.US,D,20100224,000000,28.9244,29.1735,28.5745,29.024,3660019.362743,0
+VNO.US,D,20100225,000000,28.7097,29.2214,28.5698,29.1946,2780983.5350241,0
+VNO.US,D,20100226,000000,29.1783,29.5167,28.8266,29.2099,5657424.6411637,0
+VNO.US,D,20100301,000000,29.3278,29.6786,29.1629,29.4179,2848080.1302472,0
+VNO.US,D,20100302,000000,29.5454,29.7764,29.4132,29.4879,2987203.4414061,0
+VNO.US,D,20100303,000000,29.5597,29.7764,29.3106,29.5329,2563936.1444863,0
+VNO.US,D,20100304,000000,29.5223,29.9096,29.4592,29.8339,3278471.8428763,0
+VNO.US,D,20100305,000000,29.99,30.8479,29.8674,30.7808,3761681.0603681,0
+VNO.US,D,20100308,000000,30.7865,31.466,30.7808,31.3443,2834601.3367305,0
+VNO.US,D,20100309,000000,31.1948,31.9826,31.1248,31.7497,3584298.9690669,0
+VNO.US,D,20100310,000000,31.7373,32.3468,31.6606,32.34,3613681.4451027,0
+VNO.US,D,20100311,000000,32.1053,32.5164,32.0113,32.5039,3108571.0141169,0
+VNO.US,D,20100312,000000,32.7723,32.9266,32.4225,32.7981,3613452.9379205,0
+VNO.US,D,20100315,000000,32.7282,32.9228,32.3056,32.7205,2792569.5795519,0
+VNO.US,D,20100316,000000,32.8461,33.6186,32.6918,33.5151,4069044.0887151,0
+VNO.US,D,20100317,000000,33.5908,34.0987,33.4892,33.8926,3741266.7086763,0
+VNO.US,D,20100318,000000,33.9501,34.1696,33.7019,33.8112,2864587.9481933,0
+VNO.US,D,20100319,000000,33.8888,34.0786,33.3857,33.5256,4368897.682402,0
+VNO.US,D,20100322,000000,33.2429,33.9473,33.2429,33.7202,2898402.8375175,0
+VNO.US,D,20100323,000000,33.7873,33.8255,33.3445,33.7604,2726948.3686013,0
+VNO.US,D,20100324,000000,33.6569,34.2444,33.6272,33.9501,3087794.5985336,0
+VNO.US,D,20100325,000000,34.1888,34.8425,34.0834,34.1275,3884655.4872371,0
+VNO.US,D,20100326,000000,34.2645,34.3422,33.8112,34.0172,3876347.8425568,0
+VNO.US,D,20100329,000000,34.1466,34.2089,33.8112,34.1936,2922911.5370774,0
+VNO.US,D,20100330,000000,34.1543,34.3824,33.8649,34.1092,2480690.6649732,0
+VNO.US,D,20100331,000000,33.8926,34.0834,33.6234,33.6425,3999758.4155544,0
+VNO.US,D,20100401,000000,33.8773,34.1016,33.4528,33.7116,3490405.4722261,0
+VNO.US,D,20100405,000000,33.862,34.8367,33.7949,34.8319,3464578.9435742,0
+VNO.US,D,20100406,000000,34.5932,35.6983,34.5789,35.3725,5267419.2253187,0
+VNO.US,D,20100407,000000,35.3504,35.4731,34.1763,34.3306,4253374.2591329,0
+VNO.US,D,20100408,000000,34.1696,34.4572,34.1179,34.2348,2975153.0786313,0
+VNO.US,D,20100409,000000,34.3422,35.2076,34.3153,35.1989,3118192.3142421,0
+VNO.US,D,20100412,000000,35.1491,35.357,34.7322,34.7734,2589473.6480721,0
+VNO.US,D,20100413,000000,34.7868,36.4449,34.7734,36.2245,5233976.834004,0
+VNO.US,D,20100414,000000,36.418,36.5436,35.751,36.0184,4522696.580402,0
+VNO.US,D,20100415,000000,35.8746,36.0711,34.7504,34.7734,5320879.4718447,0
+VNO.US,D,20100416,000000,34.6757,35.4185,33.976,34.0393,5392655.7689507,0
+VNO.US,D,20100419,000000,33.8332,34.4427,33.5985,34.1466,2513840.9009865,0
+VNO.US,D,20100420,000000,34.3824,34.7322,33.9243,34.7073,2871027.8857676,0
+VNO.US,D,20100421,000000,34.6671,35.635,34.5789,35.3944,3018467.1889012,0
+VNO.US,D,20100422,000000,35.0418,36.3845,34.8885,36.1899,3736942.8102142,0
+VNO.US,D,20100423,000000,36.2934,36.7602,35.8066,36.6711,3556433.6137753,0
+VNO.US,D,20100426,000000,36.5388,37.385,36.5321,37.1722,4038028.6732263,0
+VNO.US,D,20100427,000000,36.8819,37.0036,35.9541,36.0078,4964238.1914302,0
+VNO.US,D,20100428,000000,36.1938,36.3979,35.888,36.2072,4328568.7732663,0
+VNO.US,D,20100429,000000,36.6289,38.4038,36.4976,38.3818,5251298.5131471,0
+VNO.US,D,20100430,000000,38.2045,38.5543,36.9241,37.0535,5709960.4248427,0
+VNO.US,D,20100503,000000,37.3649,38.5705,37.1282,38.2447,4918954.1196989,0
+VNO.US,D,20100504,000000,37.8968,38.0664,36.8483,37.1081,5372690.0843291,0
+VNO.US,D,20100505,000000,36.488,37.1455,35.5075,36.6711,4531832.6940444,0
+VNO.US,D,20100506,000000,36.0222,36.4937,32.2279,34.8319,7895432.3313049,0
+VNO.US,D,20100507,000000,34.6958,35.6053,33.5908,34.0172,7180111.987248,0
+VNO.US,D,20100510,000000,35.5402,36.4391,35.1989,36.3979,6324522.6658856,0
+VNO.US,D,20100511,000000,35.8449,36.7602,35.6925,36.3903,3811156.517264,0
+VNO.US,D,20100512,000000,36.5867,37.1358,36.2369,36.9864,3813676.3567395,0
+VNO.US,D,20100513,000000,36.9241,37.0141,36.2541,36.3903,3286568.7183748,0
+VNO.US,D,20100514,000000,36.1142,36.1478,34.945,35.3552,4215314.7706428,0
+VNO.US,D,20100517,000000,35.4098,35.9858,34.1936,35.3168,4207457.8798562,0
+VNO.US,D,20100518,000000,35.7644,35.958,34.1419,34.2386,5147627.2044124,0
+VNO.US,D,20100519,000000,34.0614,34.7868,33.0014,33.9549,5092726.0062031,0
+VNO.US,D,20100520,000000,33.2553,33.7873,32.5576,32.6621,6216686.0572811,0
+VNO.US,D,20100521,000000,32.0774,33.8649,31.8647,33.7834,8444871.0688215,0
+VNO.US,D,20100524,000000,33.839,33.9914,32.7253,32.7464,4317267.5801575,0
+VNO.US,D,20100525,000000,31.8168,33.1806,31.5762,33.1135,4915199.9240747,0
+VNO.US,D,20100526,000000,33.5629,33.8926,32.7205,32.873,5520167.9936989,0
+VNO.US,D,20100527,000000,33.5601,35.2028,33.4442,35.1491,5169125.6609552,0
+VNO.US,D,20100528,000000,35.4587,35.4587,34.4208,34.5233,4250850.2460104,0
+VNO.US,D,20100601,000000,34.2348,34.6872,33.631,33.7144,4223555.6369684,0
+VNO.US,D,20100602,000000,33.9137,34.6354,33.4116,34.6018,4850864.1964506,0
+VNO.US,D,20100603,000000,34.6018,34.6575,33.8332,34.1888,3396294.9457328,0
+VNO.US,D,20100604,000000,33.4096,33.816,31.9126,32.0439,6248004.0621893,0
+VNO.US,D,20100607,000000,32.1695,32.8384,31.8791,31.9078,4612980.9158576,0
+VNO.US,D,20100608,000000,31.9318,32.5116,31.1354,32.3468,5533581.0522728,0
+VNO.US,D,20100609,000000,32.594,33.5285,32.297,32.4618,3969451.4766717,0
+VNO.US,D,20100610,000000,32.962,34.1044,32.8423,33.976,4361612.5812769,0
+VNO.US,D,20100611,000000,33.6186,34.2645,33.492,34.1936,3790558.525097,0
+VNO.US,D,20100614,000000,34.5118,35.0571,34.2348,34.6402,5336531.6921221,0
+VNO.US,D,20100615,000000,34.9556,35.4788,34.5693,35.3763,4805243.1027108,0
+VNO.US,D,20100616,000000,35.1107,35.5152,34.8971,35.3504,3803587.6081318,0
+VNO.US,D,20100617,000000,35.3839,35.5776,34.9363,35.4404,2781280.9073845,0
+VNO.US,D,20100618,000000,35.5507,35.7452,35.1673,35.2766,5507915.2090366,0
+VNO.US,D,20100621,000000,35.728,36.2206,35.3168,35.4271,3961173.0475216,0
+VNO.US,D,20100622,000000,35.4788,35.7644,34.3153,34.3939,4751794.3337146,0
+VNO.US,D,20100623,000000,34.3987,34.8175,33.7834,34.507,4282489.6217502,0
+VNO.US,D,20100624,000000,34.2223,34.7437,33.7873,33.8926,5158980.5681108,0
+VNO.US,D,20100625,000000,34.2693,35.0657,34.0125,34.9699,5502975.6976178,0
+VNO.US,D,20100628,000000,35.1989,35.1989,34.2578,34.3517,3029361.4514115,0
+VNO.US,D,20100629,000000,33.8476,34.2042,32.6142,32.873,5341095.5752961,0
+VNO.US,D,20100630,000000,32.9611,33.4825,32.3151,32.4225,5206825.1723773,0
+VNO.US,D,20100701,000000,32.5289,32.7752,31.6606,32.4359,4119915.6305876,0
+VNO.US,D,20100702,000000,32.4445,32.6784,31.5418,31.6127,3727470.7179751,0
+VNO.US,D,20100706,000000,32.3774,32.5039,30.4836,30.8891,6320201.8976589,0
+VNO.US,D,20100707,000000,31.0443,32.3842,30.9053,32.3812,5313496.2900113,0
+VNO.US,D,20100708,000000,32.7647,32.9726,32.0401,32.617,3797799.8029269,0
+VNO.US,D,20100709,000000,32.5001,33.3646,32.4752,33.3311,3342467.4182565,0
+VNO.US,D,20100712,000000,33.2285,33.6186,32.9228,33.608,3452977.2478696,0
+VNO.US,D,20100713,000000,34.0009,34.46,33.7202,34.3555,3687465.2664946,0
+VNO.US,D,20100714,000000,33.9243,34.3709,33.6033,34.0786,1888937.4056826,0
+VNO.US,D,20100715,000000,34.1543,34.2645,33.2601,34.1696,2239411.0790002,0
+VNO.US,D,20100716,000000,33.7604,33.932,32.8787,33.1863,4355043.2606405,0
+VNO.US,D,20100719,000000,33.3311,33.839,32.8327,33.6656,3128218.4581423,0
+VNO.US,D,20100720,000000,33.1336,34.323,32.9305,34.2894,3126858.8925786,0
+VNO.US,D,20100721,000000,34.7073,34.8175,33.4412,33.5812,3457326.1882147,0
+VNO.US,D,20100722,000000,33.8476,35.4146,33.8476,35.1549,4452904.8525226,0
+VNO.US,D,20100723,000000,35.1107,35.6437,34.5827,35.6101,2678114.6099568,0
+VNO.US,D,20100726,000000,35.6983,36.9106,35.3417,36.8263,3665387.7164079,0
+VNO.US,D,20100727,000000,37.1656,37.3055,36.3442,36.7362,3876479.3124424,0
+VNO.US,D,20100728,000000,36.65,37.2576,36.3404,36.9337,3072775.7292133,0
+VNO.US,D,20100729,000000,37.2307,37.2307,36.2206,36.6241,2126741.3869796,0
+VNO.US,D,20100730,000000,36.1018,36.8982,36.0883,36.7899,3772707.8361758,0
+VNO.US,D,20100802,000000,37.3343,38.4728,36.9174,38.4038,4113221.1005362,0
+VNO.US,D,20100803,000000,37.9821,38.194,37.5298,37.6851,3275141.2724393,0
+VNO.US,D,20100804,000000,37.848,38.1777,37.7368,38.0713,2175433.2416205,0
+VNO.US,D,20100805,000000,37.7713,38.0972,37.4263,37.755,2531195.9693069,0
+VNO.US,D,20100806,000000,37.3343,37.755,37.0093,37.71,2651557.6930511,0
+VNO.US,D,20100809,000000,37.5365,38.0713,37.4119,38.0349,2189493.2155048,0
+VNO.US,D,20100810,000000,37.7042,37.7713,36.8781,37.3141,3016507.6615577,0
+VNO.US,D,20100811,000000,36.8081,37.0707,36.4276,36.6087,3829283.7103099,0
+VNO.US,D,20100812,000000,36.12,36.5867,36.027,36.1277,2956888.1552292,0
+VNO.US,D,20100813,000000,36.1114,36.5292,35.9935,35.9983,2741308.8450814,0
+VNO.US,D,20100816,000000,35.8564,36.3509,35.7568,36.0586,2102032.3523558,0
+VNO.US,D,20100817,000000,36.5082,37.615,36.2781,37.3506,4158008.508255,0
+VNO.US,D,20100818,000000,37.3506,37.6716,37.0707,37.3419,2793025.5505046,0
+VNO.US,D,20100819,000000,37.2355,37.2528,35.982,36.2398,3076689.5668416,0
+VNO.US,D,20100820,000000,35.9983,36.3404,35.6887,36.027,2371207.5525624,0
+VNO.US,D,20100823,000000,36.3164,36.5388,35.9274,35.982,1948961.755786,0
+VNO.US,D,20100824,000000,35.6552,35.9686,35.2258,35.567,2270492.2294318,0
+VNO.US,D,20100825,000000,35.3811,36.2685,35.3811,36.097,2639096.2260307,0
+VNO.US,D,20100826,000000,36.3097,36.4832,35.6254,35.7452,2817581.203595,0
+VNO.US,D,20100827,000000,35.933,36.2934,35.1386,36.2589,3533087.2749506,0
+VNO.US,D,20100830,000000,36.0184,36.5944,35.7452,35.7644,2443482.6005046,0
+VNO.US,D,20100831,000000,35.7375,36.2455,35.5152,36.026,3203168.8139166,0
+VNO.US,D,20100901,000000,36.6087,37.5853,36.4315,37.4646,5038591.71566,0
+VNO.US,D,20100902,000000,37.5441,38.2975,37.4924,38.285,3718809.3566977,0
+VNO.US,D,20100903,000000,38.537,38.9012,38.2342,38.8466,3020681.3087219,0
+VNO.US,D,20100907,000000,38.4958,38.5802,38.0875,38.1115,2659452.1466621,0
+VNO.US,D,20100908,000000,38.3549,38.5907,37.9696,38.1738,2654430.2057119,0
+VNO.US,D,20100909,000000,38.6434,38.9424,37.4886,37.5786,3100336.408262,0
+VNO.US,D,20100910,000000,37.7243,37.9869,37.4559,37.7329,2370922.7011435,0
+VNO.US,D,20100913,000000,38.3645,38.3741,37.8432,38.2342,2457682.3915689,0
+VNO.US,D,20100914,000000,38.1269,38.5245,37.8518,38.1192,3371159.1556866,0
+VNO.US,D,20100915,000000,37.8039,38.6866,37.7886,38.5705,2154193.551202,0
+VNO.US,D,20100916,000000,38.4795,38.5504,37.9945,38.2792,1728996.9858805,0
+VNO.US,D,20100917,000000,38.4412,38.5581,37.9639,38.4584,2837530.193628,0
+VNO.US,D,20100920,000000,38.7537,39.5682,38.4815,39.3593,3464669.7204,0
+VNO.US,D,20100921,000000,39.3881,39.5807,38.7537,39.2712,4377346.187674,0
+VNO.US,D,20100922,000000,38.9866,39.5069,38.6818,38.7901,3718067.4909142,0
+VNO.US,D,20100923,000000,38.607,38.6569,37.6361,37.6457,3568358.7671351,0
+VNO.US,D,20100924,000000,38.1403,38.7814,37.9409,38.6655,3351452.2371891,0
+VNO.US,D,20100927,000000,38.5112,38.8677,38.239,38.6012,3341068.2030447,0
+VNO.US,D,20100928,000000,38.5705,38.5907,37.9017,38.4795,3861447.9221807,0
+VNO.US,D,20100929,000000,38.2716,38.3694,37.7952,37.9409,2358630.2668332,0
+VNO.US,D,20100930,000000,38.1403,38.5859,37.7713,38.0118,4403973.0131697,0
+VNO.US,D,20101001,000000,38.4365,38.469,37.6869,38.2045,2874763.2999796,0
+VNO.US,D,20101004,000000,38.2256,38.6396,38.0204,38.6271,2787821.0124907,0
+VNO.US,D,20101005,000000,39.0967,39.4657,38.6396,39.2712,4303350.5536886,0
+VNO.US,D,20101006,000000,39.1188,39.3191,38.445,38.7316,3031715.3884121,0
+VNO.US,D,20101007,000000,38.9424,39.1849,38.5907,38.7057,2007947.9111573,0
+VNO.US,D,20101008,000000,38.7565,38.9281,38.4584,38.6434,2468951.2389121,0
+VNO.US,D,20101011,000000,38.6396,38.8677,38.4652,38.6501,1487839.479087,0
+VNO.US,D,20101012,000000,38.445,38.9866,38.1862,38.9108,2443665.1975679,0
+VNO.US,D,20101013,000000,39.0431,39.4686,38.9309,39.1399,3283596.0381822,0
+VNO.US,D,20101014,000000,38.9866,39.4197,38.7987,39.0469,3406530.815403,0
+VNO.US,D,20101015,000000,39.3842,39.4887,38.5964,38.7594,2620207.3423773,0
+VNO.US,D,20101018,000000,38.8255,39.4398,38.8255,39.4398,3215445.59705,0
+VNO.US,D,20101019,000000,38.997,39.4753,38.6434,38.8831,2860459.1677362,0
+VNO.US,D,20101020,000000,38.9386,40.3024,38.9386,39.9114,3469609.2318188,0
+VNO.US,D,20101021,000000,40.1587,40.5535,39.9276,40.3503,3095710.9637923,0
+VNO.US,D,20101022,000000,40.2545,40.5353,40.1538,40.4701,2118211.4955878,0
+VNO.US,D,20101025,000000,40.6196,40.7395,40.3091,40.4797,1862613.1696063,0
+VNO.US,D,20101026,000000,40.1184,40.2171,39.7513,40.0609,1572492.5211063,0
+VNO.US,D,20101027,000000,39.8711,39.9017,39.1648,39.4485,3115565.0033523,0
+VNO.US,D,20101028,000000,39.5903,39.827,38.7939,39.0229,3092829.0604254,0
+VNO.US,D,20101029,000000,38.9223,39.2779,38.8226,38.8379,2510243.2171309,0
+VNO.US,D,20101101,000000,39.1667,39.6162,38.7814,39.1447,2275248.1003754,0
+VNO.US,D,20101102,000000,39.6258,39.713,39.0632,39.6804,2298537.0515515,0
+VNO.US,D,20101103,000000,39.7647,39.8395,39.2213,39.4034,2081806.8581982,0
+VNO.US,D,20101104,000000,39.5941,39.7685,39.2884,39.574,5702435.3390058,0
+VNO.US,D,20101105,000000,39.4599,40.4232,39.3948,39.9334,2719666.3977115,0
+VNO.US,D,20101108,000000,39.5682,39.7427,39.0326,39.0967,2596052.3594147,0
+VNO.US,D,20101109,000000,39.1188,39.1188,37.2604,37.5441,4712682.0427272,0
+VNO.US,D,20101110,000000,37.5192,37.9917,37.3141,37.8605,4349872.1118041,0
+VNO.US,D,20101111,000000,37.5547,38.0521,36.9767,37.133,3379050.4790623,0
+VNO.US,D,20101112,000000,36.8531,37.3103,36.6835,36.9299,3071228.3495272,0
+VNO.US,D,20101115,000000,37.0764,37.2451,36.3672,36.4353,2705194.2761698,0
+VNO.US,D,20101116,000000,36.1689,36.3442,34.8319,35.1673,6810701.4333347,0
+VNO.US,D,20101117,000000,35.2737,35.5276,34.9335,35.1107,3191775.8005702,0
+VNO.US,D,20101118,000000,35.6158,35.6849,34.9239,35.1941,4182689.3707603,0
+VNO.US,D,20101119,000000,35.2182,35.659,34.692,35.6532,3085134.9418783,0
+VNO.US,D,20101122,000000,35.5219,36.0711,35.4404,35.982,3366503.4522749,0
+VNO.US,D,20101123,000000,35.5555,35.8784,35.4098,35.8746,3100087.0328439,0
+VNO.US,D,20101124,000000,35.9935,36.65,35.9465,36.5349,2410507.6576721,0
+VNO.US,D,20101126,000000,36.1333,36.5867,36.1333,36.3356,957198.84839792,0
+VNO.US,D,20101129,000000,36.0481,36.4612,35.7855,36.3806,2188293.2919451,0
+VNO.US,D,20101130,000000,36.1114,36.534,35.9484,36.2589,3443880.7838753,0
+VNO.US,D,20101201,000000,36.7899,36.8206,36.2589,36.4477,2601925.7243865,0
+VNO.US,D,20101202,000000,36.4612,36.7247,36.1996,36.6739,3239262.5145925,0
+VNO.US,D,20101203,000000,36.5321,36.9174,36.3672,36.8206,1550803.1202058,0
+VNO.US,D,20101206,000000,36.6289,36.764,36.0835,36.7017,2602680.1111114,0
+VNO.US,D,20101207,000000,36.9384,37.3697,36.8397,37.1282,3523718.4804789,0
+VNO.US,D,20101208,000000,37.0842,37.133,36.325,36.5436,3238073.0251506,0
+VNO.US,D,20101209,000000,36.7065,36.8435,36.1114,36.212,2254346.4753772,0
+VNO.US,D,20101210,000000,36.1785,36.5292,36.1458,36.3404,1639879.1848074,0
+VNO.US,D,20101213,000000,36.3672,36.8129,36.3634,36.488,1230580.0415342,0
+VNO.US,D,20101214,000000,36.4228,37.0535,36.1018,36.2503,2301823.7986933,0
+VNO.US,D,20101215,000000,36.1114,36.555,35.6705,35.703,2664304.0114905,0
+VNO.US,D,20101216,000000,35.8363,35.9541,35.4146,35.589,2141245.8542869,0
+VNO.US,D,20101217,000000,35.5842,35.703,35.3725,35.5105,3318300.9577641,0
+VNO.US,D,20101220,000000,35.5105,35.8631,35.4731,35.8449,3005582.0966936,0
+VNO.US,D,20101221,000000,35.9541,36.4228,35.706,36.3442,2591202.5814099,0
+VNO.US,D,20101222,000000,36.3356,37.0429,36.325,36.6672,1941441.8870079,0
+VNO.US,D,20101223,000000,36.5292,36.8023,36.4353,36.4937,1865240.4804961,0
+VNO.US,D,20101227,000000,36.4017,36.9106,36.2934,36.903,1318821.3767028,0
+VNO.US,D,20101228,000000,36.903,37.1234,36.7017,37.0036,1235557.1157775,0
+VNO.US,D,20101229,000000,37.0745,37.4215,36.6979,37.3343,1765005.1267894,0
+VNO.US,D,20101230,000000,37.1933,37.3592,37.0055,37.202,1152192.6873201,0
+VNO.US,D,20101231,000000,37.1963,37.3697,36.9701,37.0324,1509313.9371585,0
+VNO.US,D,20110103,000000,37.1656,38.008,37.156,37.9639,2906889.9490259,0
+VNO.US,D,20110104,000000,38.1192,38.1546,37.1819,37.3343,2806313.3996635,0
+VNO.US,D,20110105,000000,37.1981,37.7329,37.1234,37.4694,1882595.5488166,0
+VNO.US,D,20110106,000000,37.5115,37.5595,37.0343,37.2221,3519578.222492,0
+VNO.US,D,20110107,000000,37.4167,37.479,36.7841,37.1857,1623488.2289818,0
+VNO.US,D,20110110,000000,36.8857,37.2643,36.7017,37.0707,3132639.3939009,0
+VNO.US,D,20110111,000000,37.3007,37.3476,36.4976,36.9174,1571098.5229535,0
+VNO.US,D,20110112,000000,37.5441,37.87,37.1656,37.3544,2560055.6960354,0
+VNO.US,D,20110113,000000,37.4042,37.5077,37.133,37.4972,1638062.6048791,0
+VNO.US,D,20110114,000000,37.3946,38.2936,37.2729,38.2936,2467182.6559263,0
+VNO.US,D,20110118,000000,38.3483,38.7095,37.9994,38.6617,2251632.5613086,0
+VNO.US,D,20110119,000000,38.469,38.6137,37.893,38.0483,1742296.3125692,0
+VNO.US,D,20110120,000000,37.9275,38.5763,37.9275,38.4584,1978668.7328889,0
+VNO.US,D,20110121,000000,38.5581,38.5581,38.1882,38.5016,1058947.1492016,0
+VNO.US,D,20110124,000000,38.3991,38.6971,38.1364,38.3875,2160326.7257097,0
+VNO.US,D,20110125,000000,38.3338,38.7537,38.0616,38.7316,1758004.8770833,0
+VNO.US,D,20110126,000000,38.6185,38.813,38.3741,38.7124,2391026.1161215,0
+VNO.US,D,20110127,000000,38.8677,39.4274,38.7632,39.4034,2441404.1242168,0
+VNO.US,D,20110128,000000,39.3622,39.5357,38.5802,38.7479,1832109.0258951,0
+VNO.US,D,20110131,000000,38.9089,39.3468,38.8418,39.1513,2141173.8588733,0
+VNO.US,D,20110201,000000,39.3948,39.4849,38.8303,39.2261,2539298.0618644,0
+VNO.US,D,20110202,000000,39.0565,39.2884,38.6501,38.6933,1974356.3119564,0
+VNO.US,D,20110203,000000,38.5859,38.8303,38.3071,38.7124,1906159.9607056,0
+VNO.US,D,20110204,000000,38.6569,38.7594,38.2936,38.3176,2351850.177015,0
+VNO.US,D,20110207,000000,38.4325,38.9137,38.3387,38.769,1763585.0433418,0
+VNO.US,D,20110208,000000,38.769,38.9607,38.5964,38.6655,1998516.5119781,0
+VNO.US,D,20110209,000000,38.4584,39.1092,38.4584,39.0632,1862930.3667908,0
+VNO.US,D,20110210,000000,38.8677,39.4235,38.8677,39.2424,1948643.5151897,0
+VNO.US,D,20110211,000000,39.2424,39.7063,39.0834,39.551,2062624.7758317,0
+VNO.US,D,20110214,000000,39.5903,39.7014,39.0661,39.4235,1624573.3772445,0
+VNO.US,D,20110215,000000,39.2088,39.7753,39.0747,39.4274,1930022.7883667,0
+VNO.US,D,20110216,000000,39.5606,39.7983,39.0565,39.1945,2914909.6120518,0
+VNO.US,D,20110218,000000,39.621,39.9276,39.53,39.9228,1983094.8857065,0
+VNO.US,D,20110222,000000,39.5136,39.8778,39.3622,39.6392,3065112.9130199,0
+VNO.US,D,20110223,000000,39.827,39.9276,38.813,39.2213,2821577.4707547,0
+VNO.US,D,20110224,000000,38.997,39.3335,38.6866,39.0382,2312761.8844988,0
+VNO.US,D,20110225,000000,39.1092,40.0092,38.976,39.9899,2642502.9655283,0
+VNO.US,D,20110228,000000,40.1069,41.4965,40.0101,41.4802,3490023.5835106,0
+VNO.US,D,20110301,000000,41.5684,41.5684,40.2545,40.5247,3456583.2790195,0
+VNO.US,D,20110302,000000,40.4548,40.6838,39.7801,39.8443,3555128.3056247,0
+VNO.US,D,20110303,000000,40.1328,40.4385,39.8481,39.9813,2641048.4494917,0
+VNO.US,D,20110304,000000,39.9066,40.0264,39.0354,39.2482,2541823.1183987,0
+VNO.US,D,20110307,000000,39.435,39.6258,38.8514,38.9424,2030031.7217148,0
+VNO.US,D,20110308,000000,39.0431,39.574,38.9635,39.1849,2443362.6081485,0
+VNO.US,D,20110309,000000,39.2213,39.6909,38.8371,39.4599,1773796.9145408,0
+VNO.US,D,20110310,000000,38.905,39.113,38.7009,38.7901,1990985.1656704,0
+VNO.US,D,20110311,000000,38.7124,39.3277,38.5159,39.2884,1863995.6902294,0
+VNO.US,D,20110314,000000,38.997,39.0919,38.6396,38.9424,1827070.3903562,0
+VNO.US,D,20110315,000000,38.2151,38.9607,37.7693,38.6569,2218377.9841163,0
+VNO.US,D,20110316,000000,38.6012,38.6012,37.6524,37.8087,3315088.2928595,0
+VNO.US,D,20110317,000000,38.3531,38.4642,37.7818,38.2447,2224549.7648603,0
+VNO.US,D,20110318,000000,38.7009,38.7009,38.123,38.1997,3256873.2188017,0
+VNO.US,D,20110321,000000,38.7009,38.8744,38.3837,38.5763,1920806.3320165,0
+VNO.US,D,20110322,000000,38.6185,38.8255,38.1269,38.1364,1865354.2123814,0
+VNO.US,D,20110323,000000,38.0032,38.0837,37.4042,37.5911,2437755.3131834,0
+VNO.US,D,20110324,000000,37.7512,37.8605,37.4406,37.6755,2624204.6529489,0
+VNO.US,D,20110325,000000,37.7243,38.1777,37.6851,38.0204,2532388.588984,0
+VNO.US,D,20110328,000000,38.0435,38.0751,37.71,37.8298,3067775.6999106,0
+VNO.US,D,20110329,000000,37.7799,38.0837,37.4694,37.8882,3209569.1018429,0
+VNO.US,D,20110330,000000,38.0799,38.6271,37.9533,38.6012,2594355.7718425,0
+VNO.US,D,20110331,000000,38.5859,39.0603,38.4335,38.8859,2472066.8665202,0
+VNO.US,D,20110401,000000,39.137,39.3095,38.8791,39.1092,3967123.6249659,0
+VNO.US,D,20110404,000000,39.1294,39.2395,38.9386,39.1246,2349136.2629464,0
+VNO.US,D,20110405,000000,38.9856,39.5165,38.9664,39.2779,2156493.2307895,0
+VNO.US,D,20110406,000000,39.4993,39.5415,39.113,39.3737,1892673.8633063,0
+VNO.US,D,20110407,000000,39.2616,39.2664,38.6012,39.0689,2825630.0821511,0
+VNO.US,D,20110408,000000,39.2338,39.3526,38.7575,38.9041,2219064.5490748,0
+VNO.US,D,20110411,000000,38.9281,39.4543,38.9281,39.2654,2679804.9370582,0
+VNO.US,D,20110412,000000,39.0316,39.4715,39.0057,39.1859,2206254.5825161,0
+VNO.US,D,20110413,000000,39.2961,39.3679,38.8629,39.0354,2411734.7099384,0
+VNO.US,D,20110414,000000,38.8677,39.8826,38.8514,39.827,2480340.0786114,0
+VNO.US,D,20110415,000000,39.9286,40.3877,39.7561,40.3417,2990953.4633832,0
+VNO.US,D,20110418,000000,39.8356,39.9593,39.5261,39.8539,2460567.4251711,0
+VNO.US,D,20110419,000000,39.8491,40.2497,39.7225,40.22,2508836.6980366,0
+VNO.US,D,20110420,000000,40.4701,40.7567,40.1797,40.6292,1903105.8943931,0
+VNO.US,D,20110421,000000,40.6858,40.9876,40.4279,40.9838,1510342.7411845,0
+VNO.US,D,20110425,000000,41.0423,41.6835,40.8516,41.509,2253848.7679529,0
+VNO.US,D,20110426,000000,41.6662,41.9835,41.3653,41.901,2773680.6958985,0
+VNO.US,D,20110427,000000,42.0486,42.3389,41.7553,42.2959,2730087.9946805,0
+VNO.US,D,20110428,000000,42.2987,43.2293,42.225,42.9322,4007390.9728058,0
+VNO.US,D,20110429,000000,42.9811,43.0396,42.3725,42.9667,2603781.9539627,0
+VNO.US,D,20110502,000000,43.1881,43.4469,42.6294,43.0405,1928719.5670397,0
+VNO.US,D,20110503,000000,43.0367,43.5226,41.9835,42.6016,3420519.8372856,0
+VNO.US,D,20110504,000000,42.6677,42.9197,42.0323,42.2422,2949405.8492756,0
+VNO.US,D,20110505,000000,42.1042,42.4128,41.8378,42.1722,3022755.6113625,0
+VNO.US,D,20110506,000000,42.5595,42.6294,42.0381,42.0821,3302916.894317,0
+VNO.US,D,20110509,000000,42.0994,42.6208,42.0381,42.4387,1759644.077007,0
+VNO.US,D,20110510,000000,42.5556,43.2016,42.5556,43.2016,2694476.3502522,0
+VNO.US,D,20110511,000000,43.0559,43.1162,42.5595,42.6016,2402458.779116,0
+VNO.US,D,20110512,000000,42.4349,42.7684,42.0381,42.7578,3168454.5036285,0
+VNO.US,D,20110513,000000,42.798,42.798,42.2422,42.4349,2709990.8401732,0
+VNO.US,D,20110516,000000,42.3936,43.0127,42.2824,42.7214,1877164.5904442,0
+VNO.US,D,20110517,000000,42.616,42.9322,42.2824,42.6897,2129459.4746952,0
+VNO.US,D,20110518,000000,42.7827,43.3252,42.4464,43.2408,1847621.4289926,0
+VNO.US,D,20110519,000000,43.3204,43.6558,43.0981,43.4756,1554915.2060743,0
+VNO.US,D,20110520,000000,43.4172,43.5734,42.8153,42.9466,2096101.5997356,0
+VNO.US,D,20110523,000000,42.455,42.7262,42.2959,42.314,2193868.2411446,0
+VNO.US,D,20110524,000000,42.4837,42.6734,42.268,42.5278,1756590.0106947,0
+VNO.US,D,20110525,000000,42.4349,42.8996,42.1722,42.5643,1907000.9506091,0
+VNO.US,D,20110526,000000,42.363,43.2868,42.3534,43.0788,1884626.028162,0
+VNO.US,D,20110527,000000,43.3204,43.3204,42.9562,43.26,1269871.7993496,0
+VNO.US,D,20110531,000000,43.5542,44.0631,43.3309,44.045,2882849.7413602,0
+VNO.US,D,20110601,000000,43.8907,44.0028,42.5326,42.616,2817706.4130099,0
+VNO.US,D,20110602,000000,42.616,42.937,42.1147,42.2422,2687817.2962017,0
+VNO.US,D,20110603,000000,41.7189,42.845,41.7189,42.5134,2477975.7074929,0
+VNO.US,D,20110606,000000,42.5239,42.6639,41.6835,41.8013,2647596.9018923,0
+VNO.US,D,20110607,000000,42.0908,43.0069,41.9873,42.4741,2217869.8425741,0
+VNO.US,D,20110608,000000,42.2987,42.8843,42.2182,42.2288,2185593.9856416,0
+VNO.US,D,20110609,000000,42.5354,42.5556,41.5493,41.9298,2990703.0445533,0
+VNO.US,D,20110610,000000,41.7151,41.7888,40.7088,40.8669,3270222.6292563,0
+VNO.US,D,20110613,000000,41.0183,41.3806,40.8765,40.9982,2898996.5388266,0
+VNO.US,D,20110614,000000,41.3806,41.6566,41.1429,41.4851,1801601.7519485,0
+VNO.US,D,20110615,000000,41.1889,41.2962,40.3541,40.7116,2400121.5367041,0
+VNO.US,D,20110616,000000,40.7807,41.2857,40.3178,40.9579,2706061.3513681,0
+VNO.US,D,20110617,000000,41.2809,41.4543,40.7873,40.957,2847528.1654098,0
+VNO.US,D,20110620,000000,40.7461,41.8435,40.7413,41.4746,1994642.3239979,0
+VNO.US,D,20110621,000000,41.6978,41.9949,41.257,41.9719,2521823.0011879,0
+VNO.US,D,20110622,000000,41.7496,42.2039,41.7103,41.7458,3482310.6835512,0
+VNO.US,D,20110623,000000,41.1467,41.1467,40.3455,40.5496,4001364.2263008,0
+VNO.US,D,20110624,000000,40.6618,40.9157,40.311,40.5918,4778954.3426354,0
+VNO.US,D,20110627,000000,40.5746,41.1333,40.4701,40.9915,1878337.3852974,0
+VNO.US,D,20110628,000000,41.118,41.3557,40.842,41.2618,1599015.0054229,0
+VNO.US,D,20110629,000000,41.464,41.879,41.3173,41.7371,1713020.264536,0
+VNO.US,D,20110630,000000,41.7783,41.9767,41.5349,41.7141,2064040.6856321,0
+VNO.US,D,20110701,000000,41.695,42.5527,41.602,42.4655,2349304.2522448,0
+VNO.US,D,20110705,000000,42.5134,42.8872,42.1004,42.7128,1692368.0149558,0
+VNO.US,D,20110706,000000,42.6467,42.9562,42.316,42.937,1673886.061901,0
+VNO.US,D,20110707,000000,43.1833,43.4248,43.0885,43.4028,2346715.5475912,0
+VNO.US,D,20110708,000000,42.776,43.2792,42.7108,43.2428,1472959.383535,0
+VNO.US,D,20110711,000000,42.6523,42.8526,42.2316,42.3476,1954720.3454608,0
+VNO.US,D,20110712,000000,42.1473,43.0079,42.1004,42.2662,2698609.3043564,0
+VNO.US,D,20110713,000000,42.4655,42.5326,41.3509,41.4592,3368281.4259669,0
+VNO.US,D,20110714,000000,41.6882,41.8991,41.2244,41.3653,2121825.8740319,0
+VNO.US,D,20110715,000000,41.6422,41.9096,41.2743,41.8684,2240571.3529118,0
+VNO.US,D,20110718,000000,41.7496,41.7496,40.9004,41.3289,1978762.6399501,0
+VNO.US,D,20110719,000000,41.4937,42.0956,41.2023,42.0275,2098997.0674557,0
+VNO.US,D,20110720,000000,42.1042,42.8795,41.9642,42.7952,3032866.2716177,0
+VNO.US,D,20110721,000000,43.0635,43.6912,43.0559,43.5466,3272610.998846,0
+VNO.US,D,20110722,000000,43.5264,44.2194,43.3664,44.1418,2550333.1849665,0
+VNO.US,D,20110725,000000,43.6405,43.7622,43.4565,43.4852,2391674.0748437,0
+VNO.US,D,20110726,000000,43.4469,43.4843,43.0003,43.3233,2001409.8928746,0
+VNO.US,D,20110727,000000,43.237,43.237,41.9835,42.0102,3200734.5342081,0
+VNO.US,D,20110728,000000,42.1617,42.3275,41.4113,41.9594,1727054.1531255,0
+VNO.US,D,20110729,000000,41.7179,42.0821,41.0318,41.8838,2639574.1086309,0
+VNO.US,D,20110801,000000,42.4176,42.5651,40.8065,41.325,3785748.3967404,0
+VNO.US,D,20110802,000000,41.2023,41.2023,39.159,39.2175,3981564.444154,0
+VNO.US,D,20110803,000000,39.2395,39.2932,37.8758,38.9607,4399623.0294129,0
+VNO.US,D,20110804,000000,38.4201,38.6127,37.1254,37.2058,4956063.0600473,0
+VNO.US,D,20110805,000000,37.7972,37.8231,35.9177,36.1641,6896036.8666653,0
+VNO.US,D,20110808,000000,35.4318,35.5497,32.8969,32.9055,8088788.0137151,0
+VNO.US,D,20110809,000000,33.3311,35.9388,33.0215,35.8928,8034376.1756358,0
+VNO.US,D,20110810,000000,34.9363,36.6768,34.5118,34.9976,7158620.8345879,0
+VNO.US,D,20110811,000000,35.2344,37.802,34.9182,37.0438,6512723.8940482,0
+VNO.US,D,20110812,000000,37.0774,37.9841,36.7861,37.3007,3375945.2855721,0
+VNO.US,D,20110815,000000,37.4866,38.5562,37.4818,38.5255,1846468.4589635,0
+VNO.US,D,20110816,000000,38.0377,38.5341,37.6726,38.0234,2721316.0317532,0
+VNO.US,D,20110817,000000,38.2917,38.7546,37.9812,38.3166,2769068.8157821,0
+VNO.US,D,20110818,000000,37.1895,37.5067,36.0538,36.4793,3790095.2502618,0
+VNO.US,D,20110819,000000,35.9963,36.7247,35.5497,35.6829,3640343.7465993,0
+VNO.US,D,20110822,000000,36.5273,36.5273,34.9727,35.5449,3739034.8508552,0
+VNO.US,D,20110823,000000,35.613,36.4573,35.2497,36.4573,3407285.202128,0
+VNO.US,D,20110824,000000,36.3547,37.0247,35.7261,36.9049,3486417.5523608,0
+VNO.US,D,20110825,000000,36.9049,37.5441,36.074,36.4995,4199023.9823492,0
+VNO.US,D,20110826,000000,36.1056,37.0247,35.3733,36.9767,3206986.65766,0
+VNO.US,D,20110829,000000,37.5221,38.0281,37.3055,37.9889,2911850.3286805,0
+VNO.US,D,20110830,000000,37.8432,38.6089,37.3007,38.3991,3144124.227485,0
+VNO.US,D,20110831,000000,38.5859,38.9817,38.1297,38.7901,3557921.5189893,0
+VNO.US,D,20110901,000000,38.9223,39.1121,38.2716,38.5447,4810241.0451899,0
+VNO.US,D,20110902,000000,37.4703,38.3741,37.4598,37.802,3554052.5480681,0
+VNO.US,D,20110906,000000,37.3774,38.1269,37.0209,37.7646,5667938.0583702,0
+VNO.US,D,20110907,000000,38.3991,39.2664,37.6371,39.2079,4556373.7393698,0
+VNO.US,D,20110908,000000,38.7824,39.2884,38.6501,38.7958,3287011.1249742,0
+VNO.US,D,20110909,000000,38.3109,38.5649,36.8628,37.0717,4453247.0915901,0
+VNO.US,D,20110912,000000,36.7161,37.6467,36.5962,37.5863,4805068.8529417,0
+VNO.US,D,20110913,000000,37.7972,38.2716,37.3659,37.9754,4312485.6239192,0
+VNO.US,D,20110914,000000,38.2016,38.3991,37.4866,38.0789,3437431.4555949,0
+VNO.US,D,20110915,000000,38.5447,39.0479,38.1747,38.9741,3992534.875725,0
+VNO.US,D,20110916,000000,39.1083,39.3967,38.2313,38.8379,12401084.7801,0
+VNO.US,D,20110919,000000,38.1556,38.4556,37.6112,37.663,3170033.1856684,0
+VNO.US,D,20110920,000000,37.8518,38.102,37.4243,37.6726,2515259.9410223,0
+VNO.US,D,20110921,000000,37.5633,37.7022,35.7117,35.7769,4376353.9030608,0
+VNO.US,D,20110922,000000,35.1884,35.5181,34.6277,35.1069,6561226.8911548,0
+VNO.US,D,20110923,000000,34.9976,35.7261,34.5932,35.4759,4226274.7680959,0
+VNO.US,D,20110926,000000,35.4759,35.8305,34.8232,35.7683,3013249.0865342,0
+VNO.US,D,20110927,000000,36.4228,36.5292,35.5152,35.6714,3210242.1024481,0
+VNO.US,D,20110928,000000,35.8603,36.2034,34.853,34.922,3936228.2018331,0
+VNO.US,D,20110929,000000,35.5957,35.6954,34.7179,35.0753,4382427.6030965,0
+VNO.US,D,20110930,000000,34.6843,35.2708,33.6933,33.6933,4556446.7781951,0
+VNO.US,D,20111003,000000,33.5237,33.8207,31.8388,31.8426,5765091.1736461,0
+VNO.US,D,20111004,000000,31.4823,32.8336,30.9877,32.5528,7699611.0668324,0
+VNO.US,D,20111005,000000,32.6353,32.8595,30.8833,32.64,4316153.2163647,0
+VNO.US,D,20111006,000000,32.617,33.2055,31.9509,33.148,4966572.3036068,0
+VNO.US,D,20111007,000000,33.2495,33.2495,31.5954,31.5954,6068151.171767,0
+VNO.US,D,20111010,000000,32.3046,33.5035,32.1685,33.4902,3645655.7560275,0
+VNO.US,D,20111011,000000,33.1777,33.6033,32.7406,33.0944,3128638.953094,0
+VNO.US,D,20111012,000000,33.264,34.0039,32.9774,33.6128,4082177.512929,0
+VNO.US,D,20111013,000000,33.2017,33.7422,32.6074,33.4183,3084366.9908,0
+VNO.US,D,20111014,000000,33.838,34.4734,33.6234,34.4313,3491111.8620087,0
+VNO.US,D,20111017,000000,34.1217,34.3038,33.4815,33.5716,3282296.9905023,0
+VNO.US,D,20111018,000000,33.5534,35.1405,33.5428,34.643,4887078.9328942,0
+VNO.US,D,20111019,000000,34.576,34.738,33.8707,34.0421,3844620.8202265,0
+VNO.US,D,20111020,000000,34.2166,34.6345,33.5985,34.599,3294951.488704,0
+VNO.US,D,20111021,000000,34.8558,35.4759,34.8166,35.4452,3037876.7350382,0
+VNO.US,D,20111024,000000,35.4711,36.534,35.3733,36.4995,3748945.1760466,0
+VNO.US,D,20111025,000000,36.1219,36.3145,35.6877,35.798,3255046.2047556,0
+VNO.US,D,20111026,000000,36.1056,36.2762,35.1702,35.8631,3706938.4607509,0
+VNO.US,D,20111027,000000,37.1809,37.616,36.6193,37.3285,5682488.4357963,0
+VNO.US,D,20111028,000000,37.2892,37.5308,36.9183,37.5308,2955880.219439,0
+VNO.US,D,20111031,000000,36.9116,38.0636,36.7794,37.3936,3349495.840081,0
+VNO.US,D,20111101,000000,36.6969,36.9058,35.9149,35.9264,3704552.1779849,0
+VNO.US,D,20111102,000000,36.6059,36.7822,35.8545,36.4669,3080327.9437569,0
+VNO.US,D,20111103,000000,37.0372,37.3697,35.9896,37.2441,2256540.7703738,0
+VNO.US,D,20111104,000000,37.0898,37.0898,35.8037,36.3509,3162283.7662963,0
+VNO.US,D,20111107,000000,36.3087,36.7708,36.0194,36.7515,1898915.5526403,0
+VNO.US,D,20111108,000000,37.0065,37.8978,36.3509,37.8259,3433092.9493677,0
+VNO.US,D,20111109,000000,37.0966,37.2518,35.9724,36.118,4550655.8427548,0
+VNO.US,D,20111110,000000,36.5637,36.7007,35.3044,35.5181,3013953.3894932,0
+VNO.US,D,20111111,000000,36.0194,36.4966,35.8392,36.4142,2133433.8302073,0
+VNO.US,D,20111114,000000,36.1325,36.1745,35.2881,35.4223,2141484.795587,0
+VNO.US,D,20111115,000000,35.2507,36.0194,35.0878,35.7817,1906005.5357604,0
+VNO.US,D,20111116,000000,35.4002,35.7299,35.0581,35.0667,3030017.7574281,0
+VNO.US,D,20111117,000000,34.968,35.2182,34.1514,34.3105,3259324.1930988,0
+VNO.US,D,20111118,000000,34.5837,34.692,33.9655,34.4782,2672662.7833485,0
+VNO.US,D,20111121,000000,33.655,33.8285,33.2917,33.3483,3016490.966969,0
+VNO.US,D,20111122,000000,33.2487,33.5285,32.9112,33.0655,2280834.5271046,0
+VNO.US,D,20111123,000000,32.7187,32.8097,31.9548,31.9605,2576459.1728025,0
+VNO.US,D,20111125,000000,31.9806,32.7981,31.8685,32.205,1203100.7486052,0
+VNO.US,D,20111128,000000,33.311,33.3771,32.5394,32.7981,3378133.3200979,0
+VNO.US,D,20111129,000000,32.9055,33.0052,32.2404,32.3726,2820818.9103826,0
+VNO.US,D,20111130,000000,33.3578,33.9645,33.1221,33.8936,4593262.5198304,0
+VNO.US,D,20111201,000000,33.8754,33.9587,33.2429,33.7365,2454486.4212529,0
+VNO.US,D,20111202,000000,34.0565,34.1955,33.6041,33.6913,2797948.3673347,0
+VNO.US,D,20111205,000000,34.1715,34.2434,33.6636,33.9003,2516809.407532,0
+VNO.US,D,20111206,000000,33.8936,34.0421,33.5371,33.8227,1381282.0933383,0
+VNO.US,D,20111207,000000,33.6837,34.3517,33.5093,34.2597,1671704.287846,0
+VNO.US,D,20111208,000000,34.0594,34.0594,33.2055,33.3052,2552885.3702073,0
+VNO.US,D,20111209,000000,33.3359,34.0335,33.2314,33.8878,2582004.9064718,0
+VNO.US,D,20111212,000000,33.5505,33.5783,32.7139,32.9323,2720078.5453689,0
+VNO.US,D,20111213,000000,33.1623,33.4096,32.4493,32.7139,2605760.2627186,0
+VNO.US,D,20111214,000000,32.4531,33.1528,32.4129,32.9563,2571556.1807963,0
+VNO.US,D,20111215,000000,33.3771,33.6674,33.1364,33.4633,2545673.3079077,0
+VNO.US,D,20111216,000000,33.6674,34.114,33.5783,33.7978,3631968.2801526,0
+VNO.US,D,20111219,000000,33.7978,33.8754,33.2151,33.2822,1644307.4244485,0
+VNO.US,D,20111220,000000,33.8792,34.9249,33.792,34.8357,2960669.4795599,0
+VNO.US,D,20111221,000000,34.6882,34.7408,34.2645,34.6143,1576781.9869792,0
+VNO.US,D,20111222,000000,34.7514,35.2124,34.6115,35.0322,1910945.0471792,0
+VNO.US,D,20111223,000000,35.1165,35.222,34.7342,35.1031,1165942.7679025,0
+VNO.US,D,20111227,000000,35.0322,35.2881,34.7553,35.0322,1288178.4592234,0
+VNO.US,D,20111228,000000,34.9795,35.0581,34.4562,34.5166,1615534.3008986,0
+VNO.US,D,20111229,000000,34.7849,35.0753,34.46,35.0207,1226950.0119132,0
+VNO.US,D,20111230,000000,35.1137,35.3102,34.8405,34.9929,1903538.9102865,0
+VNO.US,D,20120103,000000,35.7385,36.1745,35.0485,35.3044,2943053.5582917,0
+VNO.US,D,20120104,000000,35.0322,35.2612,34.4782,34.4993,2679990.664357,0
+VNO.US,D,20120105,000000,34.3565,34.9968,34.2253,34.9767,2526863.7235505,0
+VNO.US,D,20120106,000000,34.9823,35.2373,34.7715,35.0303,2422679.0562146,0
+VNO.US,D,20120109,000000,35.1491,35.2545,34.9306,35.175,1760333.7722009,0
+VNO.US,D,20120110,000000,35.4912,35.9993,35.4692,35.7443,2813258.3485446,0
+VNO.US,D,20120111,000000,35.6714,36.1899,35.4894,36.1363,1670691.1349969,0
+VNO.US,D,20120112,000000,35.9657,36.2408,35.5784,35.8909,2349745.6154324,0
+VNO.US,D,20120113,000000,35.5113,36.2963,35.1979,36.1219,2684929.1323641,0
+VNO.US,D,20120117,000000,36.5809,36.8781,35.8823,35.934,2364204.172621,0
+VNO.US,D,20120118,000000,35.8239,36.4477,35.8239,36.4429,1778745.8166657,0
+VNO.US,D,20120119,000000,36.4305,36.6452,36.1938,36.4612,1581186.2281493,0
+VNO.US,D,20120120,000000,36.4746,36.6988,36.2177,36.6452,2467079.358159,0
+VNO.US,D,20120123,000000,36.5906,36.8636,36.4516,36.7304,1643411.1337201,0
+VNO.US,D,20120124,000000,36.558,37.1349,36.5158,37.1071,1580807.4696691,0
+VNO.US,D,20120125,000000,36.9116,37.4119,36.7266,37.3524,1930956.6419198,0
+VNO.US,D,20120126,000000,37.3476,37.87,37.2029,37.2566,3355368.1616409,0
+VNO.US,D,20120127,000000,37.1732,37.3783,36.9193,37.1991,2104448.8940639,0
+VNO.US,D,20120130,000000,36.7947,36.8781,36.5206,36.6452,1956388.7609147,0
+VNO.US,D,20120131,000000,36.8014,37.202,36.7142,37.1349,3148799.7557206,0
+VNO.US,D,20120201,000000,37.3563,37.7914,37.2787,37.7818,2807423.5898092,0
+VNO.US,D,20120202,000000,37.8384,38.4508,37.7703,38.378,3670722.6808956,0
+VNO.US,D,20120203,000000,38.767,39.4935,38.5428,39.4935,4222054.1674011,0
+VNO.US,D,20120206,000000,39.3679,39.5367,38.9894,39.4878,2880967.4264891,0
+VNO.US,D,20120207,000000,39.3028,39.5836,39.1839,39.3804,2000700.3728568,0
+VNO.US,D,20120208,000000,39.4935,39.5367,38.9127,39.3622,1583771.8025675,0
+VNO.US,D,20120209,000000,39.389,39.4523,38.6607,38.6866,3325762.3954818,0
+VNO.US,D,20120210,000000,38.3991,38.6818,38.2946,38.3827,2174302.183239,0
+VNO.US,D,20120213,000000,38.7795,39.0689,38.6971,38.9645,2275316.9655536,0
+VNO.US,D,20120214,000000,38.9367,38.9367,38.2629,38.4508,2145841.0398147,0
+VNO.US,D,20120215,000000,38.5773,38.8064,38.2227,38.4805,1837878.0496878,0
+VNO.US,D,20120216,000000,38.5102,39.2903,38.4833,39.114,2224062.491554,0
+VNO.US,D,20120217,000000,39.2252,39.2482,38.7095,38.9817,2297149.3138694,0
+VNO.US,D,20120221,000000,39.0872,39.1025,38.5629,38.7459,1957401.9137637,0
+VNO.US,D,20120222,000000,38.7316,38.8524,38.3531,38.445,1900115.4762,0
+VNO.US,D,20120223,000000,38.2227,38.8217,38.1747,38.8169,1813361.0028337,0
+VNO.US,D,20120224,000000,38.9127,38.9127,38.4805,38.9041,1978384.9248817,0
+VNO.US,D,20120227,000000,38.7095,38.7977,38.3818,38.6645,1548813.3339203,0
+VNO.US,D,20120228,000000,38.6607,38.6607,37.7195,37.7818,3349899.6404441,0
+VNO.US,D,20120229,000000,37.8738,37.9266,37.3141,37.5288,3688519.1124036,0
+VNO.US,D,20120301,000000,37.6323,38.0204,37.4646,37.5681,2531315.9616629,0
+VNO.US,D,20120302,000000,37.6266,37.7147,37.4406,37.5633,1946983.4470302,0
+VNO.US,D,20120305,000000,37.0947,37.432,36.9759,37.2978,2870691.9071709,0
+VNO.US,D,20120306,000000,36.9394,37.1407,36.5158,36.7611,3088899.5716204,0
+VNO.US,D,20120307,000000,36.948,37.2385,36.4841,37.156,2172005.6338869,0
+VNO.US,D,20120308,000000,37.0132,37.1407,36.6394,36.6854,2948637.8981973,0
+VNO.US,D,20120309,000000,36.7458,36.9854,36.5474,36.741,2064664.6458832,0
+VNO.US,D,20120312,000000,36.7861,37.2681,36.7458,37.0008,2038486.4874576,0
+VNO.US,D,20120313,000000,37.2634,38.2447,37.2182,38.146,3138628.5775815,0
+VNO.US,D,20120314,000000,38.1613,38.2227,37.6687,38.123,2431081.651368,0
+VNO.US,D,20120315,000000,38.1153,38.4508,38.0118,38.3252,3121502.0164434,0
+VNO.US,D,20120316,000000,38.4556,38.5198,38.2227,38.4833,3386812.4193759,0
+VNO.US,D,20120319,000000,38.3061,39.2482,38.2629,38.9166,3561704.9301436,0
+VNO.US,D,20120320,000000,38.6703,39.1935,38.5629,38.9616,2367535.7864697,0
+VNO.US,D,20120321,000000,39.0296,39.0738,38.6368,38.6866,2305496.6081978,0
+VNO.US,D,20120322,000000,38.4709,38.6942,38.101,38.2907,2282216.004316,0
+VNO.US,D,20120323,000000,38.378,38.4642,38.0204,38.3061,2286458.5166584,0
+VNO.US,D,20120326,000000,38.7095,38.7383,38.3491,38.6252,2248598.3198203,0
+VNO.US,D,20120327,000000,38.7316,38.8255,38.5054,38.6195,1637421.9500394,0
+VNO.US,D,20120328,000000,38.5456,38.6252,37.9945,38.3616,2101362.481986,0
+VNO.US,D,20120329,000000,38.1269,38.3875,37.7732,38.3137,1781764.4069772,0
+VNO.US,D,20120330,000000,38.4335,38.7383,38.3636,38.6617,2385898.7905803,0
+VNO.US,D,20120402,000000,38.6243,38.8706,38.5677,38.8303,2279145.243415,0
+VNO.US,D,20120403,000000,38.7057,38.7939,38.4115,38.6368,2195609.6954239,0
+VNO.US,D,20120404,000000,38.3913,38.4709,37.9821,38.0367,1606758.1643242,0
+VNO.US,D,20120405,000000,37.8834,38.1163,37.5135,37.6189,840811.48016583,0
+VNO.US,D,20120409,000000,37.0774,37.294,36.9068,37.156,1698990.5495936,0
+VNO.US,D,20120410,000000,37.1349,37.2634,36.3605,36.4266,3191523.2949168,0
+VNO.US,D,20120411,000000,36.7861,36.8781,36.4793,36.6633,1759751.5484215,0
+VNO.US,D,20120412,000000,36.6452,37.2029,36.5043,37.2029,1950087.5971086,0
+VNO.US,D,20120413,000000,37.178,37.2681,36.696,36.7055,2126881.2041596,0
+VNO.US,D,20120416,000000,37.6505,38.2907,37.1684,37.7195,5390598.1608987,0
+VNO.US,D,20120417,000000,38.055,38.3281,37.7444,38.1795,2721534.1048175,0
+VNO.US,D,20120418,000000,37.9994,38.3252,37.9266,38.1374,1789183.0648115,0
+VNO.US,D,20120419,000000,38.2322,38.3252,37.9467,38.0789,2488734.3264703,0
+VNO.US,D,20120420,000000,38.1882,38.6703,38.0789,38.4162,2594431.9409031,0
+VNO.US,D,20120423,000000,37.9994,38.2591,37.7972,38.008,3599895.8885195,0
+VNO.US,D,20120424,000000,38.0895,38.8638,38.0636,38.8409,3143994.8444229,0
+VNO.US,D,20120425,000000,38.8303,39.0738,38.7507,39.0143,2764594.6660221,0
+VNO.US,D,20120426,000000,38.8706,39.2846,38.6818,39.1935,3115477.3567618,0
+VNO.US,D,20120427,000000,39.4226,39.6804,39.1341,39.4858,2746511.2962715,0
+VNO.US,D,20120430,000000,39.3574,39.4274,39.09,39.4207,2547520.1467778,0
+VNO.US,D,20120501,000000,39.5692,40.3599,39.4504,40.1711,2692821.4991515,0
+VNO.US,D,20120502,000000,39.9727,40.2736,39.6047,40.2209,2985575.7190122,0
+VNO.US,D,20120503,000000,40.2563,40.3772,39.9162,40.012,2680068.9202414,0
+VNO.US,D,20120504,000000,39.8031,39.9478,39.481,39.6134,1950407.9245284,0
+VNO.US,D,20120507,000000,39.4762,40.3905,39.3747,40.1922,1890406.5294843,0
+VNO.US,D,20120508,000000,40.0877,40.5027,39.6804,40.4375,2140142.9680238,0
+VNO.US,D,20120509,000000,40.0187,40.633,39.9344,40.3283,2701232.4415992,0
+VNO.US,D,20120510,000000,40.8669,40.887,40.0829,40.2621,1748114.376716,0
+VNO.US,D,20120511,000000,40.0638,40.7107,39.9123,40.4749,1885721.6105426,0
+VNO.US,D,20120514,000000,40.0351,40.5966,39.9794,40.2679,2654525.1561848,0
+VNO.US,D,20120515,000000,40.1979,40.2852,39.7801,39.9736,2713819.1180346,0
+VNO.US,D,20120516,000000,39.9123,39.9344,39.1341,39.1744,3052045.2237489,0
+VNO.US,D,20120517,000000,39.1744,39.1792,38.1508,38.1508,2384584.0917236,0
+VNO.US,D,20120518,000000,38.4556,38.5677,37.4579,37.6132,3012632.4301657,0
+VNO.US,D,20120521,000000,37.7022,38.4259,37.6486,38.3435,2148023.8572815,0
+VNO.US,D,20120522,000000,38.5044,38.6243,38.1422,38.3913,1738818.6210696,0
+VNO.US,D,20120523,000000,38.1508,38.4872,37.7022,38.3559,1861533.2384026,0
+VNO.US,D,20120524,000000,38.3712,38.7738,37.9994,38.5245,910411.22027568,0
+VNO.US,D,20120525,000000,38.5198,38.6828,38.2716,38.4584,1672595.3615156,0
+VNO.US,D,20120529,000000,38.6262,38.9261,38.4316,38.8562,1777313.2122766,0
+VNO.US,D,20120530,000000,38.4872,38.5677,37.8,37.8106,2350199.4995615,0
+VNO.US,D,20120531,000000,37.7972,38.2782,37.3209,37.9121,2692632.6416173,0
+VNO.US,D,20120601,000000,37.3975,37.5882,36.9672,37.0362,2935270.7497423,0
+VNO.US,D,20120604,000000,37.1473,37.2423,36.3577,36.7458,2486857.2286583,0
+VNO.US,D,20120605,000000,36.6538,37.3659,36.5321,37.2595,1849720.7735161,0
+VNO.US,D,20120606,000000,37.7329,38.0032,36.9912,38.0032,3978603.2414909,0
+VNO.US,D,20120607,000000,38.376,38.4096,37.7167,37.8412,2529474.3398517,0
+VNO.US,D,20120608,000000,37.7406,38.2716,37.7406,38.2447,1788186.6065511,0
+VNO.US,D,20120611,000000,38.6376,38.6434,37.2135,37.2624,2561019.8085304,0
+VNO.US,D,20120612,000000,37.0697,37.4905,36.7151,37.3103,2794367.3780678,0
+VNO.US,D,20120613,000000,37.0832,37.6399,36.8742,37.0506,2202053.8066454,0
+VNO.US,D,20120614,000000,37.2068,37.755,37.1013,37.5987,1790249.431662,0
+VNO.US,D,20120615,000000,37.8106,37.962,37.5106,37.8547,3605998.8040853,0
+VNO.US,D,20120618,000000,37.6562,38.4038,37.6486,38.2495,1672686.1383414,0
+VNO.US,D,20120619,000000,38.4096,38.4833,38.1163,38.2553,2293233.3894177,0
+VNO.US,D,20120620,000000,38.1882,38.3031,37.7723,38.0454,3196313.5984494,0
+VNO.US,D,20120621,000000,38.055,38.1192,37.2969,37.3611,2561108.4985325,0
+VNO.US,D,20120622,000000,37.5547,37.6678,37.1387,37.2767,2312819.2721474,0
+VNO.US,D,20120625,000000,36.9729,37.1349,36.7458,36.9317,1796388.8666405,0
+VNO.US,D,20120626,000000,36.9912,37.2547,36.8387,37.1714,2060245.796948,0
+VNO.US,D,20120627,000000,37.2423,37.4483,37.0257,37.3476,1003447.0326242,0
+VNO.US,D,20120628,000000,37.1387,37.6984,36.9394,37.6984,1362164.7025029,0
+VNO.US,D,20120629,000000,38.0128,38.8638,37.9726,38.8638,2438327.102845,0
+VNO.US,D,20120702,000000,38.7459,39.1025,38.3396,39.1025,2617495.5151325,0
+VNO.US,D,20120703,000000,39.1188,39.4724,39.0258,39.2261,1586672.4873466,0
+VNO.US,D,20120705,000000,39.1236,39.3824,38.9454,39.1973,1172376.4450062,0
+VNO.US,D,20120706,000000,38.7527,39.2338,38.6952,39.1849,1603309.6883548,0
+VNO.US,D,20120709,000000,39.1053,39.1792,38.8341,39.1312,2648554.7539165,0
+VNO.US,D,20120710,000000,39.2741,39.3392,38.5629,38.7402,2554755.1641369,0
+VNO.US,D,20120711,000000,38.7296,39.0085,38.4067,38.9195,2284372.7364881,0
+VNO.US,D,20120712,000000,38.4316,39.2175,38.3971,39.0085,2280480.8105075,0
+VNO.US,D,20120713,000000,39.0948,39.7303,38.9693,39.7245,2602612.289345,0
+VNO.US,D,20120716,000000,39.7542,39.966,39.4504,39.7896,1705523.3508173,0
+VNO.US,D,20120717,000000,39.8069,40.0609,39.4408,40.011,1616786.3950479,0
+VNO.US,D,20120718,000000,39.8605,40.014,39.4408,39.6076,1302652.6675888,0
+VNO.US,D,20120719,000000,39.6287,39.6804,38.6828,39.0498,2254054.3200757,0
+VNO.US,D,20120720,000000,38.975,39.1973,38.5313,38.631,2797976.539453,0
+VNO.US,D,20120723,000000,38.2256,38.3799,37.9284,38.1163,1569428.020676,0
+VNO.US,D,20120724,000000,38.0598,38.2054,37.4396,37.7627,1729324.6171828,0
+VNO.US,D,20120725,000000,37.9218,37.9774,37.4531,37.6879,1482513.9053056,0
+VNO.US,D,20120726,000000,38.2151,38.4144,37.8834,38.2342,2360356.0699356,0
+VNO.US,D,20120727,000000,38.4124,38.8361,38.33,38.5705,2120093.8104588,0
+VNO.US,D,20120730,000000,38.4939,38.9424,38.4067,38.8035,1656630.1177007,0
+VNO.US,D,20120731,000000,38.7747,38.7939,38.4958,38.6434,2136219.7396894,0
+VNO.US,D,20120801,000000,38.8361,39.1887,38.6368,38.8236,2561723.0680775,0
+VNO.US,D,20120802,000000,38.5026,38.8427,38.3818,38.8427,1693035.7985021,0
+VNO.US,D,20120803,000000,39.1457,39.7887,39.1121,39.6363,2142489.6011418,0
+VNO.US,D,20120806,000000,39.7245,39.7983,39.4446,39.6114,1748079.9441269,0
+VNO.US,D,20120807,000000,39.6267,39.6267,38.5705,38.6866,2777271.0758715,0
+VNO.US,D,20120808,000000,38.7565,38.7565,37.9065,38.0789,2189037.2445521,0
+VNO.US,D,20120809,000000,38.0454,38.1115,37.2576,37.3381,3661072.1652402,0
+VNO.US,D,20120810,000000,37.225,37.479,37.0975,37.2797,2290582.0800566,0
+VNO.US,D,20120813,000000,37.3812,37.7281,37.248,37.6851,1930360.853787,0
+VNO.US,D,20120814,000000,37.7416,37.9812,37.5509,37.8087,2428597.2878935,0
+VNO.US,D,20120815,000000,37.7032,38.0694,37.6687,37.9937,1480087.9728913,0
+VNO.US,D,20120816,000000,38.0329,38.194,37.7416,38.1115,1365837.5120074,0
+VNO.US,D,20120817,000000,38.2265,38.4162,38.1192,38.4048,1640428.0194094,0
+VNO.US,D,20120820,000000,38.3079,38.3684,37.8815,38.148,1576001.5149596,0
+VNO.US,D,20120821,000000,38.2131,38.6904,38.1719,38.6655,2122010.557919,0
+VNO.US,D,20120822,000000,38.5534,38.5926,37.9515,38.4469,1818669.8820264,0
+VNO.US,D,20120823,000000,38.3684,38.4441,37.9716,38.0694,1084600.4714963,0
+VNO.US,D,20120824,000000,37.9668,38.3741,37.8394,38.3079,1181847.4938335,0
+VNO.US,D,20120827,000000,38.3818,38.4642,38.1623,38.3684,1142445.1343682,0
+VNO.US,D,20120828,000000,38.2217,38.3531,37.8623,38.2217,1213481.6525143,0
+VNO.US,D,20120829,000000,38.2447,38.2975,37.9409,38.2054,1309307.5479921,0
+VNO.US,D,20120830,000000,37.9812,38.0329,37.6036,37.709,2041354.8264712,0
+VNO.US,D,20120831,000000,37.8949,38.009,37.6477,37.8767,2601328.892842,0
+VNO.US,D,20120904,000000,37.8968,37.9754,37.5059,37.961,1677524.4388164,0
+VNO.US,D,20120905,000000,38.055,38.2418,37.6687,37.8518,1571596.2303778,0
+VNO.US,D,20120906,000000,38.0329,38.2217,37.9457,38.0866,1956120.6040843,0
+VNO.US,D,20120907,000000,38.1326,38.3875,38.1239,38.2093,1294590.2246794,0
+VNO.US,D,20120910,000000,38.4614,38.4614,37.9812,38.1862,1542536.1685854,0
+VNO.US,D,20120911,000000,38.1862,38.469,38.1518,38.4441,1335830.0323087,0
+VNO.US,D,20120912,000000,38.5534,38.678,38.2936,38.5572,1419147.5072354,0
+VNO.US,D,20120913,000000,38.5447,39.3928,38.4575,39.3392,2014410.8037911,0
+VNO.US,D,20120914,000000,39.4629,39.9363,39.3392,39.7197,1993838.8969189,0
+VNO.US,D,20120917,000000,39.7197,40.0465,39.4207,39.4983,1169629.1417604,0
+VNO.US,D,20120918,000000,39.4686,39.6516,39.161,39.3928,1585752.1981469,0
+VNO.US,D,20120919,000000,39.344,39.4782,39.0948,39.0948,1902522.627202,0
+VNO.US,D,20120920,000000,38.9041,38.9041,38.1518,38.5534,3097780.0493739,0
+VNO.US,D,20120921,000000,38.7862,38.8293,38.4076,38.4124,7942138.5733074,0
+VNO.US,D,20120924,000000,38.0262,38.7029,38.0262,38.3252,2402631.9854733,0
+VNO.US,D,20120925,000000,38.3837,38.4575,37.7138,37.802,3661258.9359508,0
+VNO.US,D,20120926,000000,37.7598,38.0972,37.7205,37.7598,2896399.4868787,0
+VNO.US,D,20120927,000000,37.8911,38.1901,37.7014,37.9898,2097568.6367138,0
+VNO.US,D,20120928,000000,37.7886,37.9754,37.5768,37.8221,2356848.1194941,0
+VNO.US,D,20121001,000000,37.9716,37.9716,37.1445,37.4646,2310512.2886773,0
+VNO.US,D,20121002,000000,37.6467,37.7886,37.3199,37.664,2151154.0926546,0
+VNO.US,D,20121003,000000,37.7684,38.1777,37.5403,37.615,1721587.7187523,0
+VNO.US,D,20121004,000000,37.7713,37.8259,37.1617,37.2365,1893196.6126136,0
+VNO.US,D,20121005,000000,37.431,37.6237,37.2029,37.3323,1570365.0044644,0
+VNO.US,D,20121008,000000,37.3016,37.3016,37.0151,37.0764,1517568.3678375,0
+VNO.US,D,20121009,000000,37.1013,37.3323,36.7985,36.8033,1520947.9786287,0
+VNO.US,D,20121010,000000,36.9193,36.9825,36.6854,36.8455,1625490.5362088,0
+VNO.US,D,20121011,000000,37.041,37.1608,36.8417,36.8723,1456089.5016973,0
+VNO.US,D,20121012,000000,36.857,37.1722,36.5656,36.6251,1167596.5755914,0
+VNO.US,D,20121015,000000,36.6251,36.7937,36.4084,36.7678,1392022.9743154,0
+VNO.US,D,20121016,000000,36.9864,37.131,36.8273,37.0046,1719049.0978646,0
+VNO.US,D,20121017,000000,36.9116,37.5796,36.6183,37.3966,2955258.3460115,0
+VNO.US,D,20121018,000000,37.3966,38.4287,37.3966,38.4162,6176931.0246305,0
+VNO.US,D,20121019,000000,38.3501,38.4958,37.754,37.9352,3232141.2291185,0
+VNO.US,D,20121022,000000,37.7675,37.9937,37.5758,37.9898,1653433.103973,0
+VNO.US,D,20121023,000000,37.6218,37.7128,37.2221,37.5316,1989042.3329154,0
+VNO.US,D,20121024,000000,37.5604,37.7474,37.1503,37.3725,2089430.0247436,0
+VNO.US,D,20121025,000000,37.6889,37.9716,36.9355,37.3323,2452566.5435573,0
+VNO.US,D,20121026,000000,37.3007,37.3362,36.7927,37.2365,2689806.0390754,0
+VNO.US,D,20121031,000000,37.2911,37.616,36.8704,37.4253,2476593.1868697,0
+VNO.US,D,20121101,000000,37.3966,37.9256,37.1646,37.7675,1778530.8738367,0
+VNO.US,D,20121102,000000,38.1201,38.2016,37.6496,37.7713,2345905.8600414,0
+VNO.US,D,20121105,000000,37.479,37.7109,37.0793,37.272,1769192.3383069,0
+VNO.US,D,20121106,000000,37.3697,37.5959,37.0209,37.5049,1513803.7380954,0
+VNO.US,D,20121107,000000,37.3783,37.5163,37.0304,37.1349,2239102.22911,0
+VNO.US,D,20121108,000000,37.0601,37.316,36.6979,36.6979,2069631.2860086,0
+VNO.US,D,20121109,000000,36.5532,36.9251,36.3788,36.3941,1943574.6207088,0
+VNO.US,D,20121112,000000,36.1899,36.1899,35.7739,35.8133,1788100.0033724,0
+VNO.US,D,20121113,000000,35.5929,35.9915,35.5085,35.5555,1456764.5891261,0
+VNO.US,D,20121114,000000,35.6158,35.6983,34.7466,34.8108,1740719.7173529,0
+VNO.US,D,20121115,000000,34.8395,35.082,34.3872,34.4917,2800503.6828109,0
+VNO.US,D,20121116,000000,34.5367,34.737,34.1888,34.4668,3156062.9451981,0
+VNO.US,D,20121119,000000,34.8013,35.1434,34.7428,34.9976,1930905.514742,0
+VNO.US,D,20121120,000000,34.9718,35.1903,34.7926,35.1903,2216490.4521863,0
+VNO.US,D,20121121,000000,35.2622,35.311,34.8903,35.2479,1531117.0699442,0
+VNO.US,D,20121123,000000,35.4395,35.7088,35.0485,35.5852,604331.58843165,0
+VNO.US,D,20121126,000000,35.3705,35.7375,35.2564,35.5057,1856098.106383,0
+VNO.US,D,20121127,000000,35.3207,35.6226,35.0485,35.29,2420055.918972,0
+VNO.US,D,20121128,000000,35.474,35.6379,35.1683,35.5181,1983816.9266658,0
+VNO.US,D,20121129,000000,35.6983,35.7683,35.3954,35.6983,1924221.4188086,0
+VNO.US,D,20121130,000000,35.7184,36.0558,35.7184,35.9724,2682595.0201875,0
+VNO.US,D,20121203,000000,36.1631,36.373,35.9724,36.0873,2044073.9575987,0
+VNO.US,D,20121204,000000,36.3768,36.3768,35.9206,35.9618,1866247.3728745,0
+VNO.US,D,20121205,000000,35.9829,36.0682,35.5967,35.7375,2066114.9882727,0
+VNO.US,D,20121206,000000,35.8353,36.1305,35.7826,36.0817,1983443.3852447,0
+VNO.US,D,20121207,000000,36.1909,36.5829,36.1449,36.509,1531333.0561849,0
+VNO.US,D,20121210,000000,36.5388,36.672,36.4113,36.5637,1149802.2309068,0
+VNO.US,D,20121211,000000,36.672,36.7764,36.5388,36.5962,1601648.5767835,0
+VNO.US,D,20121212,000000,36.6394,36.7449,36.373,36.6241,2309047.3385228,0
+VNO.US,D,20121213,000000,36.6212,36.7256,36.4391,36.5962,1708266.4804159,0
+VNO.US,D,20121214,000000,36.6864,36.8819,36.534,36.8628,2218458.3268242,0
+VNO.US,D,20121217,000000,37.0179,37.2853,36.8493,37.2853,2364677.881574,0
+VNO.US,D,20121218,000000,37.3016,37.8048,37.1886,37.7981,3011318.7747208,0
+VNO.US,D,20121219,000000,37.7281,37.8605,37.4559,37.8374,2260718.5911851,0
+VNO.US,D,20121220,000000,37.8412,38.2284,37.7128,38.2284,1715493.1504808,0
+VNO.US,D,20121221,000000,37.9314,38.1815,37.8336,38.0425,3108280.945639,0
+VNO.US,D,20121224,000000,37.9945,38.2064,37.709,38.0272,703111.38268986,0
+VNO.US,D,20121226,000000,38.077,38.077,37.5892,37.7741,1304047.7091534,0
+VNO.US,D,20121227,000000,37.8288,38.0616,37.6007,37.9361,1501145.0662465,0
+VNO.US,D,20121228,000000,37.7128,37.9515,37.6716,37.8096,2263162.2615997,0
+VNO.US,D,20121231,000000,37.6803,38.194,37.5806,38.194,1680233.135826,0
+VNO.US,D,20130102,000000,38.7316,38.7958,38.2965,38.5974,1905657.0362223,0
+VNO.US,D,20130103,000000,38.6626,38.9434,38.3943,38.7814,1972323.7457875,0
+VNO.US,D,20130104,000000,38.7124,39.2491,38.6157,39.229,1358575.3659417,0
+VNO.US,D,20130107,000000,39.1667,39.2588,38.9405,39.0824,1650099.4033006,0
+VNO.US,D,20130108,000000,39.0641,39.1667,38.6741,38.6971,1770393.3052784,0
+VNO.US,D,20130109,000000,38.7555,38.8706,38.6368,38.8102,2234431.9179333,0
+VNO.US,D,20130110,000000,38.9261,39.0939,38.5697,38.6569,2416100.3448721,0
+VNO.US,D,20130111,000000,38.7182,38.7738,38.3684,38.6741,2188301.6392394,0
+VNO.US,D,20130114,000000,38.6875,39.3498,38.6243,39.3056,1622797.4903761,0
+VNO.US,D,20130115,000000,39.1648,39.4993,39.0728,39.4581,1451918.9847686,0
+VNO.US,D,20130116,000000,39.781,39.781,39.3814,39.6651,2097228.4844699,0
+VNO.US,D,20130117,000000,39.7024,39.8826,39.5041,39.8059,1599088.0442482,0
+VNO.US,D,20130118,000000,40.152,40.3829,39.8338,40.3656,2582891.8064942,0
+VNO.US,D,20130122,000000,40.2392,40.4375,40.15,40.4289,1422409.2124942,0
+VNO.US,D,20130123,000000,40.3033,40.59,40.2525,40.4462,1595303.5896821,0
+VNO.US,D,20130124,000000,40.6005,40.8036,40.4538,40.7864,1978492.3962962,0
+VNO.US,D,20130125,000000,40.9119,41.1228,40.7222,41.1103,1199854.6945233,0
+VNO.US,D,20130128,000000,40.7864,41.0854,40.7586,40.9752,1572693.8995819,0
+VNO.US,D,20130129,000000,40.9378,41.2359,40.9157,41.2004,1596437.778299,0
+VNO.US,D,20130130,000000,41.073,41.187,40.8841,40.9713,3016812.3378007,0
+VNO.US,D,20130131,000000,40.9675,41.0164,40.59,40.634,2077109.418315,0
+VNO.US,D,20130201,000000,40.7807,41.2167,40.7241,41.0854,2186285.7676591,0
+VNO.US,D,20130204,000000,40.8295,41.1036,40.543,40.6465,2742686.1486456,0
+VNO.US,D,20130205,000000,40.7893,40.9033,40.5679,40.682,1471540.3434991,0
+VNO.US,D,20130206,000000,40.4606,40.7423,40.2104,40.3206,2165929.8470277,0
+VNO.US,D,20130207,000000,40.3599,40.4184,40.013,40.0676,1748924.0642658,0
+VNO.US,D,20130208,000000,40.1836,40.6752,40.1836,40.657,1324458.9306099,0
+VNO.US,D,20130211,000000,40.7039,40.9196,40.6111,40.7979,1502456.6348677,0
+VNO.US,D,20130212,000000,40.8247,41.2052,40.7893,41.1678,1767415.4080267,0
+VNO.US,D,20130213,000000,41.1966,41.3452,41.0854,41.1793,1797132.8192475,0
+VNO.US,D,20130214,000000,40.9924,41.0298,40.7088,40.9119,1444543.1068176,0
+VNO.US,D,20130215,000000,41.0624,41.1333,40.7423,40.8391,3816573.9112832,0
+VNO.US,D,20130219,000000,40.8621,41.2532,40.8247,41.2532,1773277.2954688,0
+VNO.US,D,20130220,000000,41.1554,41.3087,40.7921,40.8363,1561053.5976411,0
+VNO.US,D,20130221,000000,40.8448,40.8448,40.3772,40.4136,1771621.4009564,0
+VNO.US,D,20130222,000000,40.5832,41.0624,40.5621,41.0595,1277241.4168297,0
+VNO.US,D,20130225,000000,41.2215,41.3374,39.9545,39.9602,1843078.4140544,0
+VNO.US,D,20130226,000000,40.2056,40.4404,39.7647,39.9325,2151285.5625403,0
+VNO.US,D,20130227,000000,39.6239,40.0819,39.253,39.7763,3082999.077942,0
+VNO.US,D,20130228,000000,39.8702,40.0552,38.5898,38.5898,7682814.2238201,0
+VNO.US,D,20130301,000000,38.4096,38.6368,38.2141,38.6368,2705329.9197026,0
+VNO.US,D,20130304,000000,38.8744,39.2817,38.7288,39.1408,2361477.7376109,0
+VNO.US,D,20130305,000000,39.4197,40.5794,39.3814,40.4663,4798559.0067774,0
+VNO.US,D,20130306,000000,40.5516,40.6215,39.8452,40.0369,1817310.3164628,0
+VNO.US,D,20130307,000000,40.0197,40.2306,39.8605,39.943,2430074.7589896,0
+VNO.US,D,20130308,000000,40.4347,40.634,40.1721,40.5295,2588733.8691122,0
+VNO.US,D,20130311,000000,40.3714,40.8295,40.2104,40.8161,2227834.4251786,0
+VNO.US,D,20130312,000000,40.7481,40.8084,40.196,40.2382,2044295.1608984,0
+VNO.US,D,20130313,000000,40.2152,40.4241,39.8826,40.0101,1872354.4620875,0
+VNO.US,D,20130314,000000,40.0954,40.2478,39.9736,40.1088,1605122.0946359,0
+VNO.US,D,20130315,000000,39.9545,40.2919,39.6718,40.0676,4398262.4204374,0
+VNO.US,D,20130318,000000,39.8702,39.9947,39.5568,39.7801,2275118.7173133,0
+VNO.US,D,20130319,000000,39.8107,39.9075,39.0191,39.3133,3025858.718029,0
+VNO.US,D,20130320,000000,39.392,39.5865,39.275,39.3412,2106167.3932837,0
+VNO.US,D,20130321,000000,39.1092,39.4274,39.1092,39.2003,2557543.1604425,0
+VNO.US,D,20130322,000000,39.3814,39.48,39.1092,39.253,1285227.6906783,0
+VNO.US,D,20130325,000000,39.3498,39.4197,39.0794,39.2204,1581479.4268626,0
+VNO.US,D,20130326,000000,39.4197,39.6287,39.3977,39.6076,1319080.142827,0
+VNO.US,D,20130327,000000,39.3747,40.2209,39.1533,40.1472,2820396.3286072,0
+VNO.US,D,20130328,000000,40.0954,40.2698,39.8605,40.2382,1754083.7355725,0
+VNO.US,D,20130401,000000,40.2018,40.5372,40.1577,40.519,1280703.4571524,0
+VNO.US,D,20130402,000000,40.7107,40.8448,40.4701,40.6111,1339770.9986435,0
+VNO.US,D,20130403,000000,40.8199,40.8199,40.5084,40.6215,1750253.3708876,0
+VNO.US,D,20130404,000000,41.1065,42.0036,41.0423,41.9642,2808901.0609053,0
+VNO.US,D,20130405,000000,41.5425,41.8502,41.2982,41.8339,1354274.422539,0
+VNO.US,D,20130408,000000,41.741,42.3218,41.3864,42.2969,1799510.7547192,0
+VNO.US,D,20130409,000000,42.2969,42.2969,41.5646,41.7591,1658953.7957594,0
+VNO.US,D,20130410,000000,41.8089,42.155,41.7735,41.8857,2059568.6226957,0
+VNO.US,D,20130411,000000,41.9019,42.3333,41.9019,41.9528,2287294.2895031,0
+VNO.US,D,20130412,000000,41.9001,42.1224,41.8397,42.0562,2412757.2534936,0
+VNO.US,D,20130415,000000,41.8857,42.0994,41.1592,41.187,1876985.1236162,0
+VNO.US,D,20130416,000000,41.4131,42.0917,41.1678,41.8933,1715047.613646,0
+VNO.US,D,20130417,000000,41.6978,41.7122,41.1103,41.5004,2431868.3838584,0
+VNO.US,D,20130418,000000,41.4956,41.5128,40.6426,40.8928,2172594.1181371,0
+VNO.US,D,20130419,000000,41.0969,41.5646,40.9713,41.3864,2271709.890992,0
+VNO.US,D,20130422,000000,41.4668,41.7802,41.211,41.6538,1308651.2419755,0
+VNO.US,D,20130423,000000,41.8089,41.8857,41.4237,41.741,1159718.816569,0
+VNO.US,D,20130424,000000,41.878,42.1655,41.6825,41.922,1116378.6210043,0
+VNO.US,D,20130425,000000,41.8339,41.9594,41.1966,41.6365,1237264.1374676,0
+VNO.US,D,20130426,000000,41.6403,41.8933,41.2896,41.3413,1656591.5114645,0
+VNO.US,D,20130429,000000,41.4822,41.9278,41.2723,41.8272,1325567.033932,0
+VNO.US,D,20130430,000000,41.8397,42.2019,41.6825,42.1253,1587218.1917133,0
+VNO.US,D,20130501,000000,41.8244,42.4233,41.742,42.0496,1701281.8818868,0
+VNO.US,D,20130502,000000,42.0496,42.316,41.8569,41.9786,1384229.7316481,0
+VNO.US,D,20130503,000000,42.2077,42.2949,41.8119,41.8214,1598778.1509463,0
+VNO.US,D,20130506,000000,41.763,42.4138,41.763,42.2623,1834736.3367849,0
+VNO.US,D,20130507,000000,41.8569,41.8569,40.2209,41.7687,2281080.7722874,0
+VNO.US,D,20130508,000000,41.7438,42.2268,41.6719,42.063,2454811.9657317,0
+VNO.US,D,20130509,000000,42.2412,42.4482,41.6844,41.8023,2480345.2956704,0
+VNO.US,D,20130510,000000,41.83,41.9423,41.4668,41.855,2324525.309031,0
+VNO.US,D,20130513,000000,41.9317,42.0956,41.7141,42.0917,2740715.1437722,0
+VNO.US,D,20130514,000000,42.063,42.3093,41.8991,42.2048,2357417.822332,0
+VNO.US,D,20130515,000000,42.1185,42.846,41.9355,42.7674,2581720.0550528,0
+VNO.US,D,20130516,000000,42.6581,42.9408,42.3917,42.4942,2018964.2528472,0
+VNO.US,D,20130517,000000,42.5384,42.7827,42.1894,42.4349,1812309.2437482,0
+VNO.US,D,20130520,000000,42.4349,42.6131,42.3025,42.5345,1657576.4921953,0
+VNO.US,D,20130521,000000,42.6352,42.6975,42.4645,42.5518,1562181.5257871,0
+VNO.US,D,20130522,000000,42.5479,43.0501,41.325,41.5656,1637258.1343882,0
+VNO.US,D,20130523,000000,41.1927,41.2311,40.5775,40.7136,2662635.5960366,0
+VNO.US,D,20130524,000000,40.5813,40.9752,40.127,40.8841,1979672.4950319,0
+VNO.US,D,20130528,000000,41.3442,41.3442,40.4241,40.5583,2585038.1045484,0
+VNO.US,D,20130529,000000,40.3283,40.4193,39.7101,40.1175,2243775.6705222,0
+VNO.US,D,20130530,000000,40.1663,40.3973,39.4437,39.4878,2191722.9865023,0
+VNO.US,D,20130531,000000,39.2961,39.7484,38.7872,38.7872,2578937.2758062,0
+VNO.US,D,20130603,000000,38.7872,39.321,38.3272,39.2118,2133390.0069121,0
+VNO.US,D,20130604,000000,39.1907,39.3373,38.7967,38.8331,2072324.3318412,0
+VNO.US,D,20130605,000000,38.7872,38.8945,38.2198,38.4307,1803143.9145757,0
+VNO.US,D,20130606,000000,38.4076,39.1083,38.1096,39.1083,1848141.0480645,0
+VNO.US,D,20130607,000000,39.0987,39.759,38.9741,39.5338,3821057.4517493,0
+VNO.US,D,20130610,000000,39.5893,39.735,39.1628,39.3468,2551712.5753542,0
+VNO.US,D,20130611,000000,39.0402,39.2003,38.5898,38.7393,2605828.084485,0
+VNO.US,D,20130612,000000,39.0987,39.1533,38.3607,38.5179,1849530.8725702,0
+VNO.US,D,20130613,000000,38.4776,40.0801,38.4776,40.0311,2279943.4534351,0
+VNO.US,D,20130614,000000,39.919,40.68,39.7101,40.1941,2656081.9265771,0
+VNO.US,D,20130617,000000,40.3915,40.9072,40.1605,40.3541,2271882.0539375,0
+VNO.US,D,20130618,000000,40.3359,40.9848,40.1385,40.7461,2025759.9938422,0
+VNO.US,D,20130619,000000,40.7413,40.8439,39.1533,39.2548,2204364.9637626,0
+VNO.US,D,20130620,000000,38.9817,38.9817,37.04,37.226,2320326.619984,0
+VNO.US,D,20130621,000000,37.5451,38.3109,37.2375,38.0013,4161624.9735228,0
+VNO.US,D,20130624,000000,37.5509,38.7326,36.9624,37.9121,2552291.6688982,0
+VNO.US,D,20130625,000000,38.2151,38.6913,37.6831,38.4182,2544821.8838862,0
+VNO.US,D,20130626,000000,38.7967,39.2827,38.7872,39.1044,2158788.7367297,0
+VNO.US,D,20130627,000000,39.3824,40.2736,39.3468,40.2354,1882297.1330443,0
+VNO.US,D,20130628,000000,40.4375,40.8142,40.0867,40.5219,3077431.432625,0
+VNO.US,D,20130701,000000,40.3599,40.6407,39.8999,40.2736,2059216.9929222,0
+VNO.US,D,20130702,000000,40.1605,41.0049,40.1385,40.9992,1948685.2516613,0
+VNO.US,D,20130703,000000,40.6292,41.0537,40.3599,40.8238,1878792.3128383,0
+VNO.US,D,20130705,000000,40.7624,40.9934,40.2563,40.9675,2628700.7143564,0
+VNO.US,D,20130708,000000,40.9723,41.3154,40.9675,41.0931,3193522.4719084,0
+VNO.US,D,20130709,000000,41.2914,41.7141,41.0537,41.4917,2505079.3721771,0
+VNO.US,D,20130710,000000,41.3356,41.6164,41.025,41.4668,2224534.1136835,0
+VNO.US,D,20130711,000000,42.063,42.5105,41.8147,42.4568,2309088.0315826,0
+VNO.US,D,20130712,000000,42.5709,42.5709,41.7975,42.1894,1187485.0477404,0
+VNO.US,D,20130715,000000,42.2479,42.6016,41.8483,42.5814,1233814.6180864,0
+VNO.US,D,20130716,000000,42.6073,42.6975,42.2728,42.3467,1215685.3382171,0
+VNO.US,D,20130717,000000,42.6169,42.6936,42.3811,42.4837,1045513.2223919,0
+VNO.US,D,20130718,000000,42.639,43.1565,42.4837,43.0386,992363.91257971,0
+VNO.US,D,20130719,000000,42.9064,43.1565,42.799,42.892,2957421.3386543,0
+VNO.US,D,20130722,000000,43.0961,43.2188,42.8642,43.1373,1265874.4887781,0
+VNO.US,D,20130723,000000,43.2236,43.3472,42.9274,43.0233,1320880.0281666,0
+VNO.US,D,20130724,000000,43.1823,43.2092,41.8857,42.2412,1714995.4430564,0
+VNO.US,D,20130725,000000,42.1281,42.3869,41.83,42.1253,1382444.4540736,0
+VNO.US,D,20130726,000000,41.9719,42.4779,41.833,42.4645,984883.69344971,0
+VNO.US,D,20130729,000000,42.2921,42.3773,41.9585,42.1751,1193302.0684755,0
+VNO.US,D,20130730,000000,42.4099,42.5345,41.6422,41.8023,1673317.4024749,0
+VNO.US,D,20130731,000000,41.876,42.2048,40.5267,41.1457,3253737.7663696,0
+VNO.US,D,20130801,000000,41.4131,41.5196,40.8238,40.8295,2213035.7157462,0
+VNO.US,D,20130802,000000,40.8612,41.1151,40.4375,40.45,1662611.9974988,0
+VNO.US,D,20130805,000000,40.45,40.8612,40.2794,40.5679,1632125.5917881,0
+VNO.US,D,20130806,000000,40.5679,40.9446,40.1605,40.7787,2637837.8714106,0
+VNO.US,D,20130807,000000,40.6637,41.1457,40.3541,41.1151,2751241.0819203,0
+VNO.US,D,20130808,000000,41.3087,41.6259,41.1861,41.4899,2355792.1867615,0
+VNO.US,D,20130809,000000,41.464,41.7621,41.3882,41.5521,2905683.7649954,0
+VNO.US,D,20130812,000000,41.5262,41.5262,40.6934,40.9828,2187926.0109947,0
+VNO.US,D,20130813,000000,40.9828,41.0039,40.3743,40.7327,1524570.7043672,0
+VNO.US,D,20130814,000000,40.633,41.141,40.3743,41.1151,1708065.1019403,0
+VNO.US,D,20130815,000000,40.6561,40.681,40.0982,40.5392,2059827.3888199,0
+VNO.US,D,20130816,000000,40.4184,40.6695,39.7791,39.8356,4623170.8754089,0
+VNO.US,D,20130819,000000,39.6296,39.8002,38.9348,38.9434,1802618.035033,0
+VNO.US,D,20130820,000000,39.1015,39.8826,38.9836,39.7283,1729967.3588462,0
+VNO.US,D,20130821,000000,39.576,40.3043,39.2156,39.6689,1480125.5357158,0
+VNO.US,D,20130822,000000,39.6861,40.1912,39.4034,40.1231,1347400.4256596,0
+VNO.US,D,20130823,000000,40.1078,40.6081,39.9334,40.5976,1592856.7890321,0
+VNO.US,D,20130826,000000,40.5641,40.7701,40.4021,40.6043,1071293.8409251,0
+VNO.US,D,20130827,000000,40.1635,40.681,39.8989,40.5583,1371748.4398036,0
+VNO.US,D,20130828,000000,40.633,40.7241,40.1854,40.3647,1496735.6080175,0
+VNO.US,D,20130829,000000,40.2766,40.2766,39.6392,40.0311,1120285.1547501,0
+VNO.US,D,20130830,000000,40.4797,40.6206,39.9804,40.1078,1454753.9346048,0
+VNO.US,D,20130903,000000,40.1635,40.1836,39.1897,39.62,2110689.5399862,0
+VNO.US,D,20130904,000000,39.5415,40.1854,39.2424,39.8951,1580771.9936682,0
+VNO.US,D,20130905,000000,40.1145,40.151,39.4437,39.5165,1253111.47575,0
+VNO.US,D,20130906,000000,40.0015,40.7222,39.9957,40.312,1703329.0558208,0
+VNO.US,D,20130909,000000,40.3532,41.3768,40.2766,41.3768,1665831.966286,0
+VNO.US,D,20130910,000000,41.694,41.7179,40.865,41.2445,1263729.2341357,0
+VNO.US,D,20130911,000000,41.1362,41.7898,41.1362,41.6739,1304063.3603304,0
+VNO.US,D,20130912,000000,41.7179,41.7985,41.1822,41.2627,1048989.8704797,0
+VNO.US,D,20130913,000000,41.2273,41.5377,41.0739,41.3768,1002791.7700194,0
+VNO.US,D,20130916,000000,41.97,42.3304,41.6154,41.7726,1047420.579146,0
+VNO.US,D,20130917,000000,41.6844,42.0189,41.4448,41.6211,1196883.0577424,0
+VNO.US,D,20130918,000000,41.5004,43.2533,41.1256,43.1249,2626833.0072505,0
+VNO.US,D,20130919,000000,43.0923,43.6673,43.0616,43.3874,2618887.4264616,0
+VNO.US,D,20130920,000000,43.3874,43.4565,42.2077,42.2412,3352077.240852,0
+VNO.US,D,20130923,000000,41.9825,42.6111,41.9345,42.0994,1483596.9667447,0
+VNO.US,D,20130924,000000,42.086,42.1502,41.4007,41.4448,1687661.1843664,0
+VNO.US,D,20130925,000000,41.4161,41.9125,41.1457,41.3039,1483773.3033373,0
+VNO.US,D,20130926,000000,41.439,41.7141,41.2665,41.694,1441446.2606218,0
+VNO.US,D,20130927,000000,41.4802,41.6375,40.9704,41.3087,1482185.2305914,0
+VNO.US,D,20130930,000000,41.5656,42.1233,41.3461,41.4707,1966889.6571797,0
+VNO.US,D,20131001,000000,41.2205,41.9758,41.1084,41.4583,1743914.6442571,0
+VNO.US,D,20131002,000000,41.3768,41.7524,40.935,41.2349,2042835.4278027,0
+VNO.US,D,20131003,000000,41.2349,41.3269,40.4874,40.6934,2482328.8214851,0
+VNO.US,D,20131004,000000,40.6934,41.4007,40.6149,41.3595,1857722.6985417,0
+VNO.US,D,20131007,000000,40.8832,41.3882,40.7548,41.2982,1279691.3477151,0
+VNO.US,D,20131008,000000,41.2138,41.4583,40.8966,40.9657,1669481.820731,0
+VNO.US,D,20131009,000000,40.9579,41.439,40.865,40.9617,1028256.2347799,0
+VNO.US,D,20131010,000000,41.2665,42.431,41.1765,42.4128,2017943.7961156,0
+VNO.US,D,20131011,000000,42.0994,42.546,41.9489,42.5364,1448645.80198,0
+VNO.US,D,20131014,000000,42.3246,42.6342,42.0908,42.5968,1290415.5341035,0
+VNO.US,D,20131015,000000,42.2977,42.7664,42.2077,42.2863,1211892.5363565,0
+VNO.US,D,20131016,000000,42.5326,43.4268,42.2346,43.2954,1627728.6545006,0
+VNO.US,D,20131017,000000,43.1393,43.8456,42.9408,43.7679,1423491.2305215,0
+VNO.US,D,20131018,000000,43.9117,43.9117,43.2265,43.5983,1516187.934038,0
+VNO.US,D,20131021,000000,43.5983,43.5983,42.9408,43.4268,1471163.6718426,0
+VNO.US,D,20131022,000000,43.4766,44.1111,43.4766,43.8963,1290013.8205639,0
+VNO.US,D,20131023,000000,43.743,43.9682,43.5638,43.7469,1572400.7008687,0
+VNO.US,D,20131024,000000,43.7469,44.0373,43.56,43.9999,1180089.3449656,0
+VNO.US,D,20131025,000000,44.2194,44.6296,44.043,44.5864,1167114.5193439,0
+VNO.US,D,20131028,000000,44.5778,44.6017,43.8676,44.2634,1275921.500914,0
+VNO.US,D,20131029,000000,44.2634,44.2634,43.6999,44.1465,1067998.746489,0
+VNO.US,D,20131030,000000,44.0631,44.1916,43.3587,43.6482,1602243.3215044,0
+VNO.US,D,20131031,000000,44.045,44.2931,43.5926,43.9375,1736970.7387876,0
+VNO.US,D,20131101,000000,43.8782,44.1589,43.5389,44.0296,1715334.5518886,0
+VNO.US,D,20131104,000000,44.043,44.3478,43.7613,44.2634,2476875.9514651,0
+VNO.US,D,20131105,000000,44.0747,44.8183,43.9682,44.3027,2315179.4696187,0
+VNO.US,D,20131106,000000,44.436,44.9756,44.229,44.3584,1299099.8504403,0
+VNO.US,D,20131107,000000,44.4052,44.6477,43.6002,43.7047,1620839.0064444,0
+VNO.US,D,20131108,000000,43.2811,43.6482,42.5287,43.4536,1280622.0710327,0
+VNO.US,D,20131111,000000,43.5216,43.8139,43.2926,43.5715,798306.01403404,0
+VNO.US,D,20131112,000000,43.4009,43.4843,42.7895,43.3549,1271112.4159691,0
+VNO.US,D,20131113,000000,43.2619,43.791,42.936,43.7469,1565379.5829268,0
+VNO.US,D,20131114,000000,43.9711,44.5941,43.8686,44.1254,1088600.9123032,0
+VNO.US,D,20131115,000000,44.0401,44.4934,44.0171,44.4149,1379089.8851653,0
+VNO.US,D,20131118,000000,44.3248,44.7551,44.1254,44.2903,1716546.9963897,0
+VNO.US,D,20131119,000000,44.4417,44.5692,43.8571,44.0018,1364406.9944418,0
+VNO.US,D,20131120,000000,43.999,44.4456,43.3645,43.6376,1346618.9102281,0
+VNO.US,D,20131121,000000,43.5475,44.3785,43.5475,44.2855,1437646.1548788,0
+VNO.US,D,20131122,000000,44.2453,44.3851,44.0018,44.3727,1240326.5510743,0
+VNO.US,D,20131125,000000,44.3248,44.4771,43.8744,43.9204,1255379.8529838,0
+VNO.US,D,20131126,000000,43.9578,44.228,43.5571,43.5782,1788590.4069142,0
+VNO.US,D,20131127,000000,43.7047,44.0498,43.6251,43.9875,1024209.8838542,0
+VNO.US,D,20131129,000000,44.0498,44.7359,43.2954,43.3798,739966.77397314,0
+VNO.US,D,20131202,000000,43.2926,43.791,42.8526,43.375,1185216.6705067,0
+VNO.US,D,20131203,000000,43.4699,44.1494,43.3846,43.8993,2065233.3053093,0
+VNO.US,D,20131204,000000,43.652,44.3536,43.4987,44.2414,1865190.3967302,0
+VNO.US,D,20131205,000000,43.9817,44.3536,43.5475,44.2232,1776251.0190733,0
+VNO.US,D,20131206,000000,44.4609,44.7753,44.0852,44.7695,1532252.3019728,0
+VNO.US,D,20131209,000000,44.895,44.9516,44.3996,44.642,1996430.7318078,0
+VNO.US,D,20131210,000000,44.5692,44.8874,44.4417,44.6525,1939345.6727197,0
+VNO.US,D,20131211,000000,44.6477,44.6477,43.2236,43.3444,1552454.8410711,0
+VNO.US,D,20131212,000000,43.3645,43.5628,42.8364,43.0645,3164195.2966975,0
+VNO.US,D,20131213,000000,43.1306,43.6807,42.9064,43.4479,1518412.4879765,0
+VNO.US,D,20131216,000000,43.4929,43.5216,43.0693,43.3002,1520947.9786287,0
+VNO.US,D,20131217,000000,43.2073,43.605,43.0242,43.4239,1511272.4210903,0
+VNO.US,D,20131218,000000,43.5417,44.4551,42.9926,44.3536,2688820.0149329,0
+VNO.US,D,20131219,000000,44.1494,44.2501,43.5715,43.7114,2147018.008315,0
+VNO.US,D,20131220,000000,43.652,43.9156,43.5255,43.8293,2188056.4374685,0
+VNO.US,D,20131223,000000,43.9375,44.3248,43.7967,43.9606,2272781.4749014,0
+VNO.US,D,20131224,000000,44.1254,44.3104,43.8254,43.952,630847.81227748,0
+VNO.US,D,20131226,000000,44.0401,44.2232,43.8341,44.0124,1052498.864333,0
+VNO.US,D,20131227,000000,44.1839,44.4149,43.6482,44.3536,1339391.1967515,0
+VNO.US,D,20131230,000000,44.2903,44.5491,44.1302,44.2797,882125.37003225,0
+VNO.US,D,20131231,000000,44.2797,44.3411,43.6846,43.8053,2105514.2175025,0
+VNO.US,D,20140102,000000,43.9875,44.0498,43.3271,43.7316,1589041.0321123,0
+VNO.US,D,20140103,000000,43.7316,44.4101,43.5533,44.1906,1303783.7259703,0
+VNO.US,D,20140106,000000,44.274,44.3411,43.8293,44.0267,1435187.8766991,0
+VNO.US,D,20140107,000000,44.0267,44.7311,43.9817,44.6477,1496211.8152984,0
+VNO.US,D,20140108,000000,44.4551,44.6726,44.0401,44.3478,1275685.6898492,0
+VNO.US,D,20140109,000000,44.3851,44.6477,43.7267,44.6228,1379057.5393999,0
+VNO.US,D,20140110,000000,44.7963,45.3771,44.7244,45.24,1953195.920834,0
+VNO.US,D,20140113,000000,45.0033,45.4499,44.7014,44.8643,1420163.7903199,0
+VNO.US,D,20140114,000000,44.9123,45.2898,44.8222,45.15,1245858.7203905,0
+VNO.US,D,20140115,000000,45.1097,45.587,45.1097,45.3953,1281472.4516424,0
+VNO.US,D,20140116,000000,45.3819,45.7537,45.3215,45.6713,984777.26544703,0
+VNO.US,D,20140117,000000,45.8228,45.8314,45.1212,45.2813,1605126.268283,0
+VNO.US,D,20140121,000000,45.4825,45.7336,45.2295,45.5266,1979345.9071412,0
+VNO.US,D,20140122,000000,45.7221,46.3,45.6713,46.0297,1267880.9696523,0
+VNO.US,D,20140123,000000,45.6512,45.8352,45.4423,45.611,1273723.0322703,0
+VNO.US,D,20140124,000000,45.2995,45.4863,44.6372,44.8711,1855156.9489475,0
+VNO.US,D,20140127,000000,44.6113,45.2851,44.4235,44.895,2325590.6324698,0
+VNO.US,D,20140128,000000,44.9477,45.5822,44.9477,45.4222,1401410.5501994,0
+VNO.US,D,20140129,000000,44.941,45.5371,44.7005,45.0676,2446529.3629344,0
+VNO.US,D,20140130,000000,45.4634,45.8122,45.3531,45.4356,3239916.7337855,0
+VNO.US,D,20140131,000000,45.1711,45.9464,44.9611,45.6598,2349653.7951948,0
+VNO.US,D,20140203,000000,45.7039,45.8266,44.6765,44.85,2183591.6784146,0
+VNO.US,D,20140204,000000,44.9947,45.7854,44.8442,45.6215,1821761.5111633,0
+VNO.US,D,20140205,000000,45.4308,45.6598,45.0513,45.3215,1847199.890629,0
+VNO.US,D,20140206,000000,45.3579,46.2377,45.2688,46.1917,2169919.8537166,0
+VNO.US,D,20140207,000000,46.3489,46.6364,45.5525,45.9349,1944783.9349746,0
+VNO.US,D,20140210,000000,45.9291,46.8665,45.8122,46.7361,1570592.4682348,0
+VNO.US,D,20140211,000000,46.6364,47.4224,46.5032,47.1817,1409159.9695715,0
+VNO.US,D,20140212,000000,47.2335,47.4798,46.9479,47.3561,1311623.9221682,0
+VNO.US,D,20140213,000000,47.0926,47.8287,47.0035,47.452,1683585.6179106,0
+VNO.US,D,20140214,000000,47.4013,47.8737,47.3475,47.5852,1209169.231582,0
+VNO.US,D,20140218,000000,47.6753,47.7635,47.244,47.7587,1241973.0548806,0
+VNO.US,D,20140219,000000,47.522,48.0721,47.4654,47.567,1238458.8439683,0
+VNO.US,D,20140220,000000,47.5996,47.7262,47.0581,47.2527,1342323.1838843,0
+VNO.US,D,20140221,000000,47.107,47.4348,46.7821,47.1281,2542700.627715,0
+VNO.US,D,20140224,000000,47.222,47.6561,47.0399,47.0581,2460795.9323533,0
+VNO.US,D,20140225,000000,48.1823,48.2226,46.5808,47.0744,2855350.6236072,0
+VNO.US,D,20140226,000000,46.7648,47.2488,46.6364,47.0524,2111795.5564846,0
+VNO.US,D,20140227,000000,47.107,47.4425,46.8243,47.1339,1794005.7141098,0
+VNO.US,D,20140228,000000,47.1492,47.9532,47.0485,47.8795,3040876.5439375,0
+VNO.US,D,20140303,000000,47.5996,48.6385,47.4971,47.9733,1722199.1580618,0
+VNO.US,D,20140304,000000,48.4248,48.8944,48.2916,48.8398,2235139.3511277,0
+VNO.US,D,20140305,000000,49.0976,49.4014,48.8589,49.3266,3025006.2505958,0
+VNO.US,D,20140306,000000,49.5001,49.6084,49.0918,49.342,2268060.0365469,0
+VNO.US,D,20140307,000000,49.2902,49.4081,48.972,49.2998,2766050.2254707,0
+VNO.US,D,20140310,000000,49.3334,49.41,48.9471,49.1982,1889135.6539229,0
+VNO.US,D,20140311,000000,49.2519,49.734,49.1502,49.3698,2763932.0995348,0
+VNO.US,D,20140312,000000,49.2097,49.366,48.7305,48.9174,2661535.8400089,0
+VNO.US,D,20140313,000000,49.1608,49.1608,48.6011,48.6136,1731185.0204063,0
+VNO.US,D,20140314,000000,48.6117,49.0162,48.4794,48.5053,1299371.137506,0
+VNO.US,D,20140317,000000,48.6692,48.9174,48.3807,48.5053,1783907.574796,0
+VNO.US,D,20140318,000000,48.5302,49.0669,48.4114,49.0622,2236817.1572876,0
+VNO.US,D,20140319,000000,49.0976,49.4215,47.8287,48.0338,2765019.3346211,0
+VNO.US,D,20140320,000000,48.0233,48.834,47.6811,48.8283,2338957.7809248,0
+VNO.US,D,20140321,000000,49.2183,49.2816,48.7631,48.9069,2582928.3259069,0
+VNO.US,D,20140324,000000,49.0477,49.0755,48.1823,48.5523,2001788.6513548,0
+VNO.US,D,20140325,000000,48.7631,48.8589,48.4507,48.697,1605585.3694711,0
+VNO.US,D,20140326,000000,48.7717,48.8589,48.0788,48.0788,1783058.2375981,0
+VNO.US,D,20140327,000000,48.0386,48.4852,47.9082,48.166,1939705.6497876,0
+VNO.US,D,20140328,000000,48.3912,48.8896,48.2753,48.7775,2163399.5734344,0
+VNO.US,D,20140331,000000,48.9921,49.1225,48.4555,49.0084,1788081.2219602,0
+VNO.US,D,20140401,000000,49.0372,49.4819,48.7775,49.4455,1568212.4459395,0
+VNO.US,D,20140402,000000,49.3372,49.5164,49.1657,49.342,1801158.3019374,0
+VNO.US,D,20140403,000000,49.4694,49.5116,49.0439,49.3199,1248487.0746921,0
+VNO.US,D,20140404,000000,49.5749,49.7186,49.1034,49.3055,1662790.4209151,0
+VNO.US,D,20140407,000000,49.3506,49.7186,49.2998,49.3889,1594906.0497897,0
+VNO.US,D,20140408,000000,49.4081,49.8758,48.9921,49.8499,1982617.0031061,0
+VNO.US,D,20140409,000000,49.8442,49.9352,49.1034,49.3698,1968625.8944001,0
+VNO.US,D,20140410,000000,49.4799,49.7972,48.6117,48.879,2390429.2845771,0
+VNO.US,D,20140411,000000,48.7267,49.1082,48.5906,48.8062,1561214.2830569,0
+VNO.US,D,20140414,000000,49.2097,49.2097,48.1977,48.5906,2401191.0337899,0
+VNO.US,D,20140415,000000,48.7717,49.3372,48.628,49.3199,1681002.130316,0
+VNO.US,D,20140416,000000,49.4953,49.9265,49.1896,49.8547,1796522.4233497,0
+VNO.US,D,20140417,000000,49.8547,50.0081,49.6334,49.9822,2040948.9392845,0
+VNO.US,D,20140421,000000,49.9314,50.1317,49.6889,49.986,1969742.3450165,0
+VNO.US,D,20140422,000000,49.8758,50.4,49.6438,50.3281,1457362.4640824,0
+VNO.US,D,20140423,000000,50.215,50.286,49.9218,50.2256,1739146.252372,0
+VNO.US,D,20140424,000000,50.3119,50.3703,50.0301,50.2323,1497296.963561,0
+VNO.US,D,20140425,000000,50.2218,50.2371,49.4742,50.0991,938596.90298718,0
+VNO.US,D,20140428,000000,50.355,50.7777,50.1527,50.6771,1561804.8541306,0
+VNO.US,D,20140429,000000,50.9224,50.9712,50.4844,50.702,1671485.1713699,0
+VNO.US,D,20140430,000000,50.6013,51.0355,50.4135,51.0192,1193788.2983702,0
+VNO.US,D,20140501,000000,51.0383,51.3364,50.6425,51.2981,1094496.1889226,0
+VNO.US,D,20140502,000000,51.1552,51.7389,50.9473,51.3738,1455393.5460327,0
+VNO.US,D,20140505,000000,51.3517,51.5444,51.0661,51.4783,1281770.8674147,0
+VNO.US,D,20140506,000000,50.7844,51.7025,50.7844,51.4582,1642675.5284073,0
+VNO.US,D,20140507,000000,51.6412,52.4194,51.5875,52.3072,1842847.8200486,0
+VNO.US,D,20140508,000000,52.4012,52.8372,52.2871,52.5967,1853769.2112654,0
+VNO.US,D,20140509,000000,52.7864,52.912,52.4644,52.82,2001064.5235718,0
+VNO.US,D,20140512,000000,52.9015,53.0817,52.8143,53.0538,1120800.6001748,0
+VNO.US,D,20140513,000000,53.073,53.396,52.5104,52.6925,1666737.6477206,0
+VNO.US,D,20140514,000000,52.7127,53.0817,52.4597,52.9407,1387494.5671422,0
+VNO.US,D,20140515,000000,52.7788,52.9608,52.3801,52.8372,1209461.3868834,0
+VNO.US,D,20140516,000000,52.7596,53.0078,52.4424,52.9915,1597839.0803344,0
+VNO.US,D,20140519,000000,52.865,52.865,52.383,52.7759,1238669.6131501,0
+VNO.US,D,20140520,000000,52.7759,52.9656,52.3619,52.6475,819511.27186345,0
+VNO.US,D,20140521,000000,52.7644,53.0279,52.3072,52.5047,911953.38290284,0
+VNO.US,D,20140522,000000,52.5851,52.7539,52.2104,52.2469,1325633.8122866,0
+VNO.US,D,20140523,000000,52.43,52.8545,52.4012,52.7376,1019680.4332693,0
+VNO.US,D,20140527,000000,52.8238,53.349,52.7261,53.349,1196736.9800916,0
+VNO.US,D,20140528,000000,53.236,53.3614,52.5766,53.1593,1574324.7522113,0
+VNO.US,D,20140529,000000,53.1247,53.3299,52.8832,53.303,731708.16964703,0
+VNO.US,D,20140530,000000,53.2609,53.7678,53.2609,53.6155,1967734.8207305,0
+VNO.US,D,20140602,000000,53.718,54.0429,53.6155,53.833,1321978.7407825,0
+VNO.US,D,20140603,000000,53.7247,53.8225,53.4487,53.489,1451441.1021682,0
+VNO.US,D,20140604,000000,53.3299,53.6366,53.2187,53.5359,1173920.6944568,0
+VNO.US,D,20140605,000000,53.6107,54.4598,53.4401,54.4244,1641625.8561455,0
+VNO.US,D,20140606,000000,54.5815,54.5815,53.9663,54.0505,1540967.9206634,0
+VNO.US,D,20140609,000000,53.9739,54.2451,53.2647,53.303,2020497.0247682,0
+VNO.US,D,20140610,000000,53.2762,53.5052,52.7318,52.8784,1969681.8271326,0
+VNO.US,D,20140611,000000,52.8545,53.0673,52.5851,52.7539,1166454.0396802,0
+VNO.US,D,20140612,000000,52.6657,52.7979,52.2248,52.3418,1481126.1676234,0
+VNO.US,D,20140613,000000,52.4529,52.4989,52.0868,52.3225,1774871.6286855,0
+VNO.US,D,20140616,000000,52.3331,52.6359,52.1261,52.1951,1553017.2400265,0
+VNO.US,D,20140617,000000,52.1204,52.4663,51.9565,52.383,1888867.4970925,0
+VNO.US,D,20140618,000000,52.3667,52.705,52.0868,52.5851,2606137.9777869,0
+VNO.US,D,20140619,000000,52.6513,53.2513,52.4941,53.2513,2071112.9307518,0
+VNO.US,D,20140620,000000,53.1123,53.4066,52.7788,53.373,2037249.0010734,0
+VNO.US,D,20140623,000000,53.3423,53.5436,53.1468,53.2465,1259222.7386101,0
+VNO.US,D,20140624,000000,53.1813,53.4066,53.0136,53.1756,961520.66003643,0
+VNO.US,D,20140625,000000,53.1545,53.2867,53.0279,53.2398,1308391.4324396,0
+VNO.US,D,20140626,000000,53.2398,53.2973,52.8095,53.0078,1290722.29717,0
+VNO.US,D,20140627,000000,53.0414,53.8158,53.0279,53.7467,2318267.9685202,0
+VNO.US,D,20140630,000000,53.6481,53.7726,52.9407,53.4458,1762956.9094436,0
+VNO.US,D,20140701,000000,53.3423,54.6381,52.9235,53.4343,1582383.0214736,0
+VNO.US,D,20140702,000000,53.3662,53.5081,52.9867,53.4745,1042123.1774829,0
+VNO.US,D,20140703,000000,53.303,53.3107,52.6705,53.0481,1194158.709556,0
+VNO.US,D,20140707,000000,53.0673,53.4066,52.865,53.0279,1209194.273465,0
+VNO.US,D,20140708,000000,53.0817,53.257,52.8545,53.1909,1404902.849464,0
+VNO.US,D,20140709,000000,53.282,53.3614,52.8372,53.2609,906484.86170599,0
+VNO.US,D,20140710,000000,53.0078,53.3778,52.843,53.1046,1138925.706397,0
+VNO.US,D,20140711,000000,53.1641,53.5014,53.0222,53.3576,1166191.0999088,0
+VNO.US,D,20140714,000000,53.5139,53.6643,53.2513,53.5647,1059536.6768636,0
+VNO.US,D,20140715,000000,53.4745,53.6989,53.282,53.5752,880438.17316613,0
+VNO.US,D,20140716,000000,53.6643,53.9211,53.4066,53.833,1100598.0610766,0
+VNO.US,D,20140717,000000,53.5493,53.718,53.0481,53.0558,1567978.7216982,0
+VNO.US,D,20140718,000000,53.2149,53.8158,52.9915,53.8158,1422556.3335567,0
+VNO.US,D,20140721,000000,53.7419,53.764,53.4132,53.5541,708116.6290515,0
+VNO.US,D,20140722,000000,53.8857,54.1799,53.7467,54.0535,963103.51572344,0
+VNO.US,D,20140723,000000,53.993,54.2297,53.8656,54.1885,753899.45161896,0
+VNO.US,D,20140724,000000,54.2087,54.43,53.9452,54.3764,1988584.2751391,0
+VNO.US,D,20140725,000000,54.1033,54.2346,53.6202,53.7419,1271339.8797395,0
+VNO.US,D,20140728,000000,53.6155,53.9557,53.6155,53.7324,1563771.6853567,0
+VNO.US,D,20140729,000000,53.718,53.8436,53.3778,53.4947,1663275.607398,0
+VNO.US,D,20140730,000000,53.5924,53.9356,53.3576,53.6433,1788814.7404493,0
+VNO.US,D,20140731,000000,53.2647,53.6049,53.0414,53.0817,1784875.8609381,0
+VNO.US,D,20140801,000000,53.0769,53.4544,52.6168,52.6408,1872075.8711393,0
+VNO.US,D,20140804,000000,52.6657,53.1756,52.3801,52.9829,1719703.3170576,0
+VNO.US,D,20140805,000000,52.5411,53.0998,52.312,52.6408,1824820.7945347,0
+VNO.US,D,20140806,000000,52.5899,52.8784,52.4194,52.4644,1459415.8984872,0
+VNO.US,D,20140807,000000,52.5899,53.0481,52.337,52.473,1111047.8301639,0
+VNO.US,D,20140808,000000,52.6475,52.8238,52.2363,52.8095,1225192.906457,0
+VNO.US,D,20140811,000000,52.9561,53.4343,52.8238,53.0481,1251432.6261782,0
+VNO.US,D,20140812,000000,53.0998,53.3069,52.9254,53.0941,1357130.240611,0
+VNO.US,D,20140813,000000,53.282,53.8954,53.1286,53.7515,1476732.3605713,0
+VNO.US,D,20140814,000000,53.9058,53.9864,53.4066,53.5052,1295840.2320051,0
+VNO.US,D,20140815,000000,53.6481,53.8225,53.0279,53.2187,3966384.8894178,0
+VNO.US,D,20140818,000000,53.5302,53.6202,53.2398,53.6049,2325581.2417636,0
+VNO.US,D,20140819,000000,53.6931,53.857,53.373,53.6643,1658627.2078688,0
+VNO.US,D,20140820,000000,53.5081,54.0927,53.2043,53.9356,1222108.5812027,0
+VNO.US,D,20140821,000000,53.9624,54.1435,53.7286,53.764,1406981.3257518,0
+VNO.US,D,20140822,000000,53.6989,53.8158,53.0941,53.2149,1239164.1903391,0
+VNO.US,D,20140825,000000,53.5014,53.5014,52.8238,52.9867,1161921.4588598,0
+VNO.US,D,20140826,000000,53.0769,53.3107,52.8689,52.9455,1079725.6516085,0
+VNO.US,D,20140827,000000,53.0021,53.2101,52.9312,53.1247,1075951.6311603,0
+VNO.US,D,20140828,000000,53.0136,53.2973,52.9053,53.1545,1012829.3914493,0
+VNO.US,D,20140829,000000,53.3212,53.396,53.0874,53.3835,1349830.5317209,0
+VNO.US,D,20140902,000000,53.4487,53.7678,53.3069,53.7582,2071392.5651118,0
+VNO.US,D,20140903,000000,53.764,54.1608,53.6701,54.0017,1780293.1963518,0
+VNO.US,D,20140904,000000,53.9422,54.3534,53.6873,53.8857,1937299.5421975,0
+VNO.US,D,20140905,000000,53.8042,54.4176,53.6577,54.3477,1369227.5569164,0
+VNO.US,D,20140908,000000,54.3477,54.5058,54.1723,54.3428,1041406.3535824,0
+VNO.US,D,20140909,000000,54.2297,54.3477,53.7515,53.8857,1051142.4290047,0
+VNO.US,D,20140910,000000,53.7467,53.7851,53.0558,53.1372,1278110.5788517,0
+VNO.US,D,20140911,000000,53.0941,53.3662,52.8545,53.257,1163644.1317268,0
+VNO.US,D,20140912,000000,53.0538,53.0538,51.414,51.7993,2190073.3524607,0
+VNO.US,D,20140915,000000,51.7332,52.1098,51.4035,51.6163,1324512.1446112,0
+VNO.US,D,20140916,000000,51.6268,52.2603,51.507,52.0935,1247982.0633852,0
+VNO.US,D,20140917,000000,52.2363,52.7069,51.943,52.1855,1535907.3734769,0
+VNO.US,D,20140918,000000,52.3734,52.5344,51.7437,51.7706,2240741.4290337,0
+VNO.US,D,20140919,000000,51.9958,52.1644,51.2109,51.5127,3026326.1665113,0
+VNO.US,D,20140922,000000,51.4964,51.5693,50.9952,51.0134,1564961.1747985,0
+VNO.US,D,20140923,000000,51.0076,51.2204,50.5236,50.5821,1720625.6930809,0
+VNO.US,D,20140924,000000,50.4844,51.276,50.2956,50.4364,1816062.3959607,0
+VNO.US,D,20140925,000000,50.4259,50.7537,50.1738,50.3062,1726072.3026302,0
+VNO.US,D,20140926,000000,50.2956,50.8898,50.0502,50.8045,1073109.3774415,0
+VNO.US,D,20140929,000000,50.6626,50.702,50.2323,50.6463,1236760.1695726,0
+VNO.US,D,20140930,000000,50.7231,50.8984,50.2755,50.4048,1416372.0318712,0
+VNO.US,D,20141001,000000,50.3119,50.748,50.0435,50.3062,1628574.8614631,0
+VNO.US,D,20141002,000000,50.3062,50.5525,49.8787,50.215,1376952.9778173,0
+VNO.US,D,20141003,000000,50.3761,50.4978,50.078,50.332,1238030.0017222,0
+VNO.US,D,20141006,000000,50.4307,50.6771,50.126,50.2457,1172067.595116,0
+VNO.US,D,20141007,000000,50.1192,50.2256,49.5806,49.5978,1987307.1391069,0
+VNO.US,D,20141008,000000,49.593,50.7844,49.547,50.6224,2615280.3519,0
+VNO.US,D,20141009,000000,50.6569,51.5616,50.4662,51.2539,3315622.5196964,0
+VNO.US,D,20141010,000000,51.3824,52.4597,51.0527,51.6862,4923867.5458229,0
+VNO.US,D,20141013,000000,51.6776,52.22,51.4284,51.4562,1290265.2828055,0
+VNO.US,D,20141014,000000,51.6105,52.8507,51.4562,52.4798,1475218.3700626,0
+VNO.US,D,20141015,000000,52.3169,52.7175,51.6364,52.0993,3254253.2117944,0
+VNO.US,D,20141016,000000,51.5185,52.5238,51.484,52.3225,1592719.0586757,0
+VNO.US,D,20141017,000000,52.6168,52.912,52.1481,52.7788,2009988.8246206,0
+VNO.US,D,20141020,000000,52.6216,53.4487,52.5296,53.4401,1324734.3913227,0
+VNO.US,D,20141021,000000,53.6433,53.9739,53.2043,53.9499,1286971.2317812,0
+VNO.US,D,20141022,000000,53.9739,54.2001,53.7247,53.9211,1683587.7047342,0
+VNO.US,D,20141023,000000,54.2001,54.4493,53.6107,54.2346,2118234.4506471,0
+VNO.US,D,20141024,000000,54.3093,54.4818,53.6989,54.1656,1135418.7993673,0
+VNO.US,D,20141027,000000,54.1847,54.5383,53.9422,54.4991,1308779.5816259,0
+VNO.US,D,20141028,000000,54.6659,54.6659,54.0362,54.3036,1466153.2084219,0
+VNO.US,D,20141029,000000,54.2039,54.434,53.5205,53.8225,2168509.1609751,0
+VNO.US,D,20141030,000000,53.6826,54.2902,46.9383,54.2586,2224943.1311056,0
+VNO.US,D,20141031,000000,54.6918,55.2802,54.2586,55.2045,2738531.2828937,0
+VNO.US,D,20141103,000000,55.1345,55.9722,55.054,55.8801,2340322.5635475,0
+VNO.US,D,20141104,000000,55.6252,56.205,55.3357,56.0459,2265064.4012948,0
+VNO.US,D,20141105,000000,56.1168,56.4945,55.7383,56.3737,2425365.8415766,0
+VNO.US,D,20141106,000000,56.3842,56.3842,55.7632,55.8974,2940147.6564537,0
+VNO.US,D,20141107,000000,55.9195,55.9635,55.2945,55.3357,1844454.6742067,0
+VNO.US,D,20141110,000000,55.2266,55.5965,55.2093,55.4221,1680075.5806456,0
+VNO.US,D,20141111,000000,55.6109,55.6875,55.0281,55.1259,1067488.5181232,0
+VNO.US,D,20141112,000000,55.0693,55.1288,54.4138,54.571,1218592.2834669,0
+VNO.US,D,20141113,000000,54.7512,55.1143,54.5288,54.8911,1139738.5241822,0
+VNO.US,D,20141114,000000,54.9256,55.3176,54.4244,54.6007,1208222.8570875,0
+VNO.US,D,20141117,000000,54.6189,55.054,54.4656,54.8384,1631890.8241351,0
+VNO.US,D,20141118,000000,54.8105,55.5236,54.6572,55.4221,1477944.8050726,0
+VNO.US,D,20141119,000000,55.2505,55.768,55.0166,55.3128,1897674.9360208,0
+VNO.US,D,20141120,000000,55.2658,55.4699,55.0396,55.3606,2069260.8748228,0
+VNO.US,D,20141121,000000,55.6903,56.1715,55.3003,56.1293,2469843.3559934,0
+VNO.US,D,20141124,000000,56.3334,56.5395,56.0278,56.2779,1934772.3988395,0
+VNO.US,D,20141125,000000,56.368,56.459,56.1168,56.205,2290247.1448717,0
+VNO.US,D,20141126,000000,56.2731,56.5548,56.1112,56.3613,1292360.4536819,0
+VNO.US,D,20141128,000000,56.7254,57.0906,56.2731,56.6249,1004510.2692393,0
+VNO.US,D,20141201,000000,56.5213,57.2258,56.2894,56.8999,1970178.4911451,0
+VNO.US,D,20141202,000000,56.875,57.2574,56.5328,57.2487,1585726.1128521,0
+VNO.US,D,20141203,000000,57.1452,57.2017,56.5625,56.9248,1630072.1573833,0
+VNO.US,D,20141204,000000,56.8692,57.4155,56.6862,57.2765,1407233.8314052,0
+VNO.US,D,20141205,000000,57.0657,57.3513,56.6928,57.2765,1400834.5868907,0
+VNO.US,D,20141208,000000,57.4088,57.889,57.2631,57.449,1200569.4316002,0
+VNO.US,D,20141209,000000,56.9142,58.3212,56.9142,57.978,1890107.0703003,0
+VNO.US,D,20141210,000000,57.9378,58.1257,57.565,57.795,1366145.3184857,0
+VNO.US,D,20141211,000000,58.0202,58.2848,57.6503,57.7385,1344869.1086545,0
+VNO.US,D,20141212,000000,57.7634,58.119,57.4155,57.473,1556657.7037654,0
+VNO.US,D,20141215,000000,57.5937,57.7739,56.5789,56.9554,1646311.8184991,0
+VNO.US,D,20141216,000000,56.9248,57.3809,56.5443,56.7418,2009121.7494223,0
+VNO.US,D,20141217,000000,57.0273,58.2033,56.6526,58.1151,1719508.1990527,0
+VNO.US,D,20141218,000000,58.3796,59.1866,58.1401,59.1674,1670733.9148803,0
+VNO.US,D,20141219,000000,59.5364,59.568,58.6653,58.8483,3041093.5735901,0
+VNO.US,D,20141222,000000,59.0668,59.9063,58.9182,59.8565,1456253.3173485,0
+VNO.US,D,20141223,000000,60.098,60.2581,59.615,60.1153,1321016.7151112,0
+VNO.US,D,20141224,000000,60.282,60.4182,59.6562,59.6562,916492.22419389,0
+VNO.US,D,20141226,000000,59.6907,60.2705,59.5441,60.0377,1073968.1053455,0
+VNO.US,D,20141229,000000,60.0013,60.5293,59.9131,60.4401,1388374.1632821,0
+VNO.US,D,20141230,000000,60.4105,60.8925,60.1259,60.5293,1219646.1293759,0
+VNO.US,D,20141231,000000,60.5532,61.0181,59.6342,59.7396,1897422.4303674,0
+VNO.US,D,20150102,000000,60.0712,60.6434,59.7348,60.5888,1154944.1642132,0
+VNO.US,D,20150105,000000,60.2705,60.9596,60.2044,60.7373,1437396.7794608,0
+VNO.US,D,20150106,000000,60.8321,61.4954,60.7487,61.2385,2326771.7746171,0
+VNO.US,D,20150107,000000,61.6554,62.5994,61.0775,62.5219,1829484.8452406,0
+VNO.US,D,20150108,000000,62.6646,63.0145,62.194,62.7423,1265461.2977088,0
+VNO.US,D,20150109,000000,62.7423,63.1745,62.3618,62.7346,1292103.7743814,0
+VNO.US,D,20150112,000000,62.8371,63.2828,62.794,63.1409,1214965.3840812,0
+VNO.US,D,20150113,000000,63.3959,63.7227,62.6589,63.0039,1387637.5145576,0
+VNO.US,D,20150114,000000,62.771,63.4016,62.4317,63.2761,1815203.6680566,0
+VNO.US,D,20150115,000000,63.5138,64.2585,63.2176,63.9546,2892644.2478427,0
+VNO.US,D,20150116,000000,64.7031,64.8574,63.2052,64.0275,2553445.6823392,0
+VNO.US,D,20150120,000000,64.0495,64.7271,63.1994,63.5138,1968572.6803987,0
+VNO.US,D,20150121,000000,62.9904,63.4438,62.3445,62.9904,1565009.171741,0
+VNO.US,D,20150122,000000,63.0451,64.3294,63.0451,64.2585,1469858.3636919,0
+VNO.US,D,20150123,000000,64.2585,64.4003,63.8664,64.0428,1035401.5187249,0
+VNO.US,D,20150126,000000,63.9728,64.3025,63.67,64.2987,1162978.4350042,0
+VNO.US,D,20150127,000000,63.9614,64.3869,63.7706,64.0275,1125302.9220531,0
+VNO.US,D,20150128,000000,64.1501,64.4424,63.3547,63.3595,1473650.1221406,0
+VNO.US,D,20150129,000000,63.2521,63.5857,62.9378,63.4141,1279042.3455811,0
+VNO.US,D,20150130,000000,63.1045,63.532,62.1883,62.2304,2270838.6421465,0
+VNO.US,D,20150202,000000,62.2669,62.6895,61.3449,62.5726,1766112.1866997,0
+VNO.US,D,20150203,000000,62.4202,63.1276,62.0292,63.115,1326394.4594823,0
+VNO.US,D,20150204,000000,63.0882,63.164,62.4701,62.8783,1103853.5058646,0
+VNO.US,D,20150205,000000,63.0882,64.2824,62.8371,64.2163,1545089.3972381,0
+VNO.US,D,20150206,000000,63.9316,63.9546,63.0489,63.4726,3084214.6526785,0
+VNO.US,D,20150209,000000,63.3547,63.8587,63.2703,63.3068,1427279.8587348,0
+VNO.US,D,20150210,000000,63.3844,63.9614,63.1093,63.6805,2063958.2561007,0
+VNO.US,D,20150211,000000,64.0035,64.1396,63.0145,63.4975,967493.14912837,0
+VNO.US,D,20150212,000000,63.5636,64.2105,63.1994,64.0677,929652.77711434,0
+VNO.US,D,20150213,000000,63.9958,64.1501,63.3317,63.6566,987856.3736424,0
+VNO.US,D,20150217,000000,63.5971,64.1923,63.348,63.6116,1349895.223252,0
+VNO.US,D,20150218,000000,63.6326,64.3226,63.1467,64.2105,1160989.6921304,0
+VNO.US,D,20150219,000000,63.9614,63.9776,62.379,62.6972,1639416.9533839,0
+VNO.US,D,20150220,000000,62.5016,63.508,62.3676,63.3844,1790615.6692006,0
+VNO.US,D,20150223,000000,63.6326,63.8473,63.0748,63.7706,963238.11584449,0
+VNO.US,D,20150224,000000,63.4917,63.8473,62.2133,62.5726,1477031.8197553,0
+VNO.US,D,20150225,000000,62.5534,63.1208,62.1126,62.2352,1608174.0741247,0
+VNO.US,D,20150226,000000,62.1126,62.2008,61.5174,61.6373,1146909.8934221,0
+VNO.US,D,20150227,000000,61.7494,62.3013,61.3669,62.0168,1486301.490107,0
+VNO.US,D,20150302,000000,62.1711,63.0097,61.9985,62.541,1002111.4655317,0
+VNO.US,D,20150303,000000,62.3847,62.7557,61.8021,62.356,1020388.9098754,0
+VNO.US,D,20150304,000000,62.241,62.3369,61.1168,61.2433,1419848.6799589,0
+VNO.US,D,20150305,000000,61.6228,62.105,61.3861,61.5174,1824453.5135842,0
+VNO.US,D,20150306,000000,60.5609,60.5609,58.901,58.9853,2301995.9616389,0
+VNO.US,D,20150309,000000,59.3888,59.7808,59.1089,59.3351,1545487.9805423,0
+VNO.US,D,20150310,000000,59.2738,59.5441,58.8483,58.8608,1719752.3574118,0
+VNO.US,D,20150311,000000,58.7218,59.2642,58.6653,58.9297,1652675.5870128,0
+VNO.US,D,20150312,000000,59.2182,60.0194,59.179,59.8633,1611684.1113897,0
+VNO.US,D,20150313,000000,59.8747,59.9312,59.2461,59.5967,1434580.6110367,0
+VNO.US,D,20150316,000000,59.7808,60.3999,59.5441,60.1086,1477165.3764647,0
+VNO.US,D,20150317,000000,59.9523,60.4182,59.7578,60.2332,1338754.715559,0
+VNO.US,D,20150318,000000,60.1488,61.6995,59.8422,61.3574,1187200.1963215,0
+VNO.US,D,20150319,000000,61.1302,61.7963,60.8925,61.4513,1352237.6827228,0
+VNO.US,D,20150320,000000,61.6104,64.0371,61.2616,63.9316,2986457.4019755,0
+VNO.US,D,20150323,000000,63.877,64.2469,63.4495,63.8434,2036871.2860051,0
+VNO.US,D,20150324,000000,63.6221,63.7812,63.2703,63.3652,1491542.5475335,0
+VNO.US,D,20150325,000000,63.4726,63.7121,62.1231,62.1835,1428011.2904003,0
+VNO.US,D,20150326,000000,61.9937,62.4039,61.5883,62.1346,1427479.1503869,0
+VNO.US,D,20150327,000000,62.0704,62.564,61.9286,62.5161,1590383.9030873,0
+VNO.US,D,20150330,000000,62.7883,63.4649,62.2736,63.3135,1277173.5950633,0
+VNO.US,D,20150331,000000,63.1525,63.4649,62.8371,63.1093,3005602.9649294,0
+VNO.US,D,20150401,000000,63.0882,63.0882,61.9218,62.1538,1836877.4177802,0
+VNO.US,D,20150402,000000,62.2266,63.0882,61.9286,62.6646,834408.06200419,0
+VNO.US,D,20150406,000000,62.7423,63.7456,62.7001,63.4611,1093144.9706532,0
+VNO.US,D,20150407,000000,63.4083,63.4083,62.0503,62.0503,1269505.561811,0
+VNO.US,D,20150408,000000,62.0455,62.3972,61.7321,61.8384,1082320.6167329,0
+VNO.US,D,20150409,000000,61.7781,61.7963,60.1086,60.375,2156147.8614866,0
+VNO.US,D,20150410,000000,60.7334,61.2481,60.329,60.5293,1355073.6759709,0
+VNO.US,D,20150413,000000,60.5782,60.6607,60.3788,60.4248,1238841.7760957,0
+VNO.US,D,20150414,000000,60.4373,61.3861,60.4105,61.0354,1244872.6962479,0
+VNO.US,D,20150415,000000,60.9874,61.2673,60.537,60.5725,1028702.8150265,0
+VNO.US,D,20150416,000000,60.3645,61.0727,60.1315,60.6607,690501.75119508,0
+VNO.US,D,20150417,000000,60.4651,60.952,59.9015,60.2907,869012.81405419,0
+VNO.US,D,20150420,000000,60.3645,60.7095,60.0194,60.1814,651937.25139807,0
+VNO.US,D,20150421,000000,60.3165,60.7804,60.1603,60.2974,847405.84268523,0
+VNO.US,D,20150422,000000,60.285,60.7487,60.008,60.3645,646489.59843702,0
+VNO.US,D,20150423,000000,60.329,60.5072,59.9648,60.2648,803357.17051449,0
+VNO.US,D,20150424,000000,60.3099,60.9817,60.1948,60.5532,797697.70495986,0
+VNO.US,D,20150427,000000,60.7238,61.0402,60.4401,60.6558,637434.87091434,0
+VNO.US,D,20150428,000000,60.4373,60.7487,59.983,60.5484,807750.97756658,0
+VNO.US,D,20150429,000000,60.0654,60.2044,59.269,59.3591,1101308.6245063,0
+VNO.US,D,20150430,000000,59.0774,59.1617,57.9656,58.3154,1368919.750438,0
+VNO.US,D,20150501,000000,58.7218,59.3351,58.5426,58.8867,1471309.7494933,0
+VNO.US,D,20150504,000000,59.0342,59.453,58.8051,58.9374,1019852.5962148,0
+VNO.US,D,20150505,000000,56.5789,57.9436,55.5083,56.7589,2113535.9673521,0
+VNO.US,D,20150506,000000,56.7523,56.8875,56.0248,56.4322,1058265.8013021,0
+VNO.US,D,20150507,000000,56.6354,57.6033,56.4322,57.1845,1290728.5576407,0
+VNO.US,D,20150508,000000,57.9378,58.901,57.9378,58.3384,1080894.2728145,0
+VNO.US,D,20150511,000000,58.1151,58.3844,57.0006,57.1969,878787.4957127,0
+VNO.US,D,20150512,000000,56.8174,57.5899,56.4973,57.2421,885123.09210792,0
+VNO.US,D,20150513,000000,57.4548,57.9599,56.528,56.6804,1113903.648236,0
+VNO.US,D,20150514,000000,56.989,57.8382,56.9094,57.7739,886371.01261001,0
+VNO.US,D,20150515,000000,57.978,58.5675,57.7385,58.2416,1239810.0622378,0
+VNO.US,D,20150518,000000,58.0634,58.2522,57.5017,57.7385,1094717.3922223,0
+VNO.US,D,20150519,000000,57.5899,58.0519,57.3628,57.8774,1259202.9137861,0
+VNO.US,D,20150520,000000,57.8774,58.5952,57.7558,58.1659,1197833.6058841,0
+VNO.US,D,20150521,000000,58.1918,58.3844,57.8132,57.978,1247906.9377363,0
+VNO.US,D,20150522,000000,57.8008,58.5138,57.5937,57.9828,714246.67332389,0
+VNO.US,D,20150526,000000,57.751,57.978,57.2152,57.3379,989652.08533479,0
+VNO.US,D,20150527,000000,57.5717,57.9081,57.3809,57.7912,933456.0130927,0
+VNO.US,D,20150528,000000,58.0519,58.0777,57.22,57.4892,819832.64269508,0
+VNO.US,D,20150529,000000,57.4892,57.7558,56.4648,56.6411,3110762.1788781,0
+VNO.US,D,20150601,000000,56.7024,57.5487,56.5395,57.3024,1210334.7225526,0
+VNO.US,D,20150602,000000,56.9554,57.1328,56.4206,56.8299,1257156.7832639,0
+VNO.US,D,20150603,000000,56.7485,57.0273,56.0489,56.3469,1338024.3273052,0
+VNO.US,D,20150604,000000,56.3469,56.6574,55.9213,56.4206,1337672.6975317,0
+VNO.US,D,20150605,000000,55.9942,56.2319,55.4163,55.6779,1871504.0814778,0
+VNO.US,D,20150608,000000,55.5514,55.814,55.3482,55.4498,1017053.1223794,0
+VNO.US,D,20150609,000000,55.3981,55.6089,55.0741,55.1719,886776.89979673,0
+VNO.US,D,20150610,000000,55.2754,56.4082,54.9956,55.7096,1371670.1839193,0
+VNO.US,D,20150611,000000,55.9147,56.0795,55.6875,55.7709,1061240.5683184,0
+VNO.US,D,20150612,000000,55.6712,55.8687,55.3425,55.5859,993070.30236225,0
+VNO.US,D,20150615,000000,55.4546,55.767,55.2524,55.4163,1820361.2525398,0
+VNO.US,D,20150616,000000,55.4498,55.9645,55.3146,55.8293,911589.23218777,0
+VNO.US,D,20150617,000000,55.8236,56.4475,55.3568,56.3076,975077.70943747,0
+VNO.US,D,20150618,000000,56.414,57.5985,56.2261,57.4299,1764278.9121828,0
+VNO.US,D,20150619,000000,57.0973,57.3446,56.5731,56.7589,2202347.0053587,0
+VNO.US,D,20150622,000000,56.8692,57.1969,56.3344,56.4274,2082422.471155,0
+VNO.US,D,20150623,000000,56.3469,57.22,55.9147,55.9999,1530258.3420401,0
+VNO.US,D,20150624,000000,56.0977,56.1993,55.1316,55.1316,2099533.3811163,0
+VNO.US,D,20150625,000000,55.124,55.2055,54.4656,54.4656,2044859.6466774,0
+VNO.US,D,20150626,000000,54.5345,55.0319,54.2346,54.8259,2142388.3901981,0
+VNO.US,D,20150629,000000,54.7693,55.0253,53.766,53.8062,1574341.4468,0
+VNO.US,D,20150630,000000,54.6562,54.6562,53.6126,53.8273,1657644.3139617,0
+VNO.US,D,20150701,000000,53.2666,54.6735,52.9724,54.6735,1609258.1789755,0
+VNO.US,D,20150702,000000,54.9457,55.4393,54.3985,54.5883,1220390.0819828,0
+VNO.US,D,20150706,000000,54.3209,55.0598,54.3209,54.7185,1278767.92828,0
+VNO.US,D,20150707,000000,55.0675,55.7517,54.9648,55.5562,1657934.3824396,0
+VNO.US,D,20150708,000000,55.2581,55.7843,55.0655,55.1479,729062.07734494,0
+VNO.US,D,20150709,000000,55.3895,55.7968,54.7991,54.9265,932581.6340118,0
+VNO.US,D,20150710,000000,55.2696,55.631,54.9399,55.0741,1257956.0366959,0
+VNO.US,D,20150713,000000,55.0434,55.767,54.593,54.9093,1399923.6883972,0
+VNO.US,D,20150714,000000,55.006,55.2342,54.6046,55.0253,849515.62132673,0
+VNO.US,D,20150715,000000,54.9227,55.2754,54.7378,55.1432,832593.56889957,0
+VNO.US,D,20150716,000000,55.3636,56.115,55.2629,55.6981,906826.05736165,0
+VNO.US,D,20150717,000000,55.6425,55.7287,55.0655,55.1786,2049096.9419608,0
+VNO.US,D,20150720,000000,55.1278,55.1652,54.7253,54.8824,1464825.9886237,0
+VNO.US,D,20150721,000000,54.9265,55.2629,54.6841,54.7023,1631478.6764777,0
+VNO.US,D,20150722,000000,54.7512,55.1719,54.6514,54.9687,1915413.9798803,0
+VNO.US,D,20150723,000000,54.872,54.8824,53.947,54.3716,1260954.8021833,0
+VNO.US,D,20150724,000000,54.2777,54.6764,54.1052,54.4521,1049676.4354383,0
+VNO.US,D,20150727,000000,54.3822,54.9859,54.339,54.6093,1389870.4157905,0
+VNO.US,D,20150728,000000,54.5652,54.8115,54.2777,54.5883,878787.4957127,0
+VNO.US,D,20150729,000000,54.5594,55.1786,54.0937,55.0319,1222485.2528592,0
+VNO.US,D,20150730,000000,55.0013,55.0866,54.5106,54.6764,801896.39400702,0
+VNO.US,D,20150731,000000,55.3703,55.6377,55.0924,55.3146,1912239.9212119,0
+VNO.US,D,20150803,000000,55.3319,55.6425,55.0013,55.5016,906237.5731115,0
+VNO.US,D,20150804,000000,55.3425,55.5438,54.2835,54.8259,1379816.0997719,0
+VNO.US,D,20150805,000000,55.0434,55.0598,54.0995,54.2297,1416145.6115126,0
+VNO.US,D,20150806,000000,54.2297,54.3209,53.2158,53.9653,1522765.6019687,0
+VNO.US,D,20150807,000000,53.7142,54.4924,53.1344,53.9432,1273125.1573141,0
+VNO.US,D,20150810,000000,54.293,54.5298,54.0093,54.339,1337843.8170654,0
+VNO.US,D,20150811,000000,54.2777,55.0377,53.994,54.7473,1297001.5493285,0
+VNO.US,D,20150812,000000,54.4656,54.9572,54.2968,54.9457,1009290.138654,0
+VNO.US,D,20150813,000000,54.7627,55.3319,54.3026,55.0319,1297460.6505166,0
+VNO.US,D,20150814,000000,54.917,55.0253,54.4847,54.9648,1082301.8353206,0
+VNO.US,D,20150817,000000,54.9457,55.4882,54.4847,54.9687,1146497.7457646,0
+VNO.US,D,20150818,000000,54.8671,55.1613,54.6046,54.8202,1057086.7459782,0
+VNO.US,D,20150819,000000,54.5413,54.7071,53.8954,54.1128,1036452.2343985,0
+VNO.US,D,20150820,000000,53.8512,53.994,53.4247,53.5426,1434132.9873783,0
+VNO.US,D,20150821,000000,53.2206,53.487,52.2353,52.2584,2024933.6117037,0
+VNO.US,D,20150824,000000,52.2124,52.4663,49.412,49.5759,2667028.3596769,0
+VNO.US,D,20150825,000000,50.6646,50.6646,48.0452,48.0846,2102001.0500021,0
+VNO.US,D,20150826,000000,48.9059,50.0655,48.4459,49.9678,2327740.0607593,0
+VNO.US,D,20150827,000000,50.2333,51.7351,50.1652,51.1926,1729533.2995411,0
+VNO.US,D,20150828,000000,50.9694,51.4926,50.3195,50.7623,1639770.669981,0
+VNO.US,D,20150831,000000,50.6186,51.1006,49.4072,49.4407,2087189.8196282,0
+VNO.US,D,20150901,000000,48.6117,49.4072,48.3002,48.7516,1909065.8625436,0
+VNO.US,D,20150902,000000,49.1982,49.6678,48.9586,49.4618,1288646.9511176,0
+VNO.US,D,20150903,000000,49.596,50.0061,49.3506,49.4905,1421436.752705,0
+VNO.US,D,20150904,000000,49.0363,49.0871,47.9715,48.1507,1757042.851412,0
+VNO.US,D,20150908,000000,48.9749,49.2346,48.4593,49.112,1692325.2350725,0
+VNO.US,D,20150909,000000,49.6438,49.6736,48.6577,48.7871,1490044.2082015,0
+VNO.US,D,20150910,000000,48.5953,49.7953,48.5953,49.2577,1359495.6551413,0
+VNO.US,D,20150911,000000,49.1072,50.4058,48.9117,50.3934,1501506.0867262,0
+VNO.US,D,20150914,000000,50.515,50.515,49.9611,50.1806,1256367.9639499,0
+VNO.US,D,20150915,000000,50.1863,51.0297,49.8988,50.9195,1440487.3651859,0
+VNO.US,D,20150916,000000,50.8064,51.7246,50.6128,51.5952,1133797.3374441,0
+VNO.US,D,20150917,000000,51.5319,53.0787,51.3843,52.1788,1473862.978146,0
+VNO.US,D,20150918,000000,51.644,52.6771,51.3373,52.0312,2645181.403596,0
+VNO.US,D,20150921,000000,52.1951,52.7395,51.9699,52.3542,1158314.3842982,0
+VNO.US,D,20150922,000000,51.9785,52.2411,51.4638,51.6172,1539951.637579,0
+VNO.US,D,20150923,000000,51.6498,52.0762,51.3373,51.8146,1000934.4970314,0
+VNO.US,D,20150924,000000,51.5836,51.9,51.0421,51.369,1409767.2352339,0
+VNO.US,D,20150925,000000,51.8213,52.037,51.1744,51.6642,899598.34388509,0
+VNO.US,D,20150928,000000,51.2597,51.4542,50.6013,50.839,1279973.0688987,0
+VNO.US,D,20150929,000000,50.8572,51.4926,50.7767,51.3911,1081603.7928324,0
+VNO.US,D,20150930,000000,51.7878,51.9162,50.9425,51.2712,1781385.6484971,0
+VNO.US,D,20151001,000000,51.5127,51.576,50.6473,51.3556,1249314.5002424,0
+VNO.US,D,20151002,000000,51.2032,52.0015,50.7892,51.9958,1162549.5927581,0
+VNO.US,D,20151005,000000,52.2516,52.7165,52.0139,52.6771,1160778.9229486,0
+VNO.US,D,20151006,000000,52.5574,52.8995,52.2584,52.6657,904005.71529046,0
+VNO.US,D,20151007,000000,52.7395,53.51,52.7117,53.4707,1680858.1394888,0
+VNO.US,D,20151008,000000,53.3174,54.4051,53.1775,54.3697,1384758.7414261,0
+VNO.US,D,20151009,000000,54.3352,54.4368,53.6864,53.9988,981781.63019494,0
+VNO.US,D,20151012,000000,54.0362,54.5988,53.9298,54.5729,1177032.1484178,0
+VNO.US,D,20151013,000000,54.4924,54.7185,53.8637,54.2614,1386524.1941766,0
+VNO.US,D,20151014,000000,54.3985,54.5547,53.8637,54.1052,944039.33888927,0
+VNO.US,D,20151015,000000,54.3985,55.3923,54.2193,55.3568,1937460.2276133,0
+VNO.US,D,20151016,000000,55.6597,56.0306,55.4681,55.722,1202933.8027187,0
+VNO.US,D,20151019,000000,55.6549,56.8577,55.5687,56.8347,1370843.8017808,0
+VNO.US,D,20151020,000000,56.5625,57.035,56.0441,56.4322,1371770.3514512,0
+VNO.US,D,20151021,000000,56.6354,56.875,56.0124,56.0354,943336.0793421,0
+VNO.US,D,20151022,000000,56.2549,57.0466,56.1092,56.8232,1447892.4586669,0
+VNO.US,D,20151023,000000,56.7657,57.1452,56.0182,56.436,1942225.489263,0
+VNO.US,D,20151026,000000,56.5548,56.6354,56.1705,56.5673,1092356.1513391,0
+VNO.US,D,20151027,000000,56.4025,56.7207,56.1044,56.4408,889544.02786658,0
+VNO.US,D,20151028,000000,56.528,57.126,55.8572,57.1088,1715068.4818818,0
+VNO.US,D,20151029,000000,56.8002,57.1615,56.6862,57.0973,800840.46127449,0
+VNO.US,D,20151030,000000,57.0906,57.1969,56.7523,57.0159,2606386.3097931,0
+VNO.US,D,20151102,000000,57.0207,58.6432,55.745,58.6432,1650348.7787187,0
+VNO.US,D,20151103,000000,58.555,58.555,55.9693,57.1548,2270141.64307,0
+VNO.US,D,20151104,000000,57.2698,57.4615,56.436,56.6459,1755084.3674802,0
+VNO.US,D,20151105,000000,56.5328,56.7101,56.204,56.5789,1620367.3843148,0
+VNO.US,D,20151106,000000,55.7853,56.0373,54.525,55.055,1736663.9757211,0
+VNO.US,D,20151109,000000,55.055,55.1623,53.6979,54.2087,1499067.6333704,0
+VNO.US,D,20151110,000000,54.2729,54.8566,54.2144,54.6093,1353753.7600552,0
+VNO.US,D,20151111,000000,54.7991,54.9342,54.4503,54.7751,1042523.8476107,0
+VNO.US,D,20151112,000000,54.6036,54.7473,54.017,54.0678,896370.02780359,0
+VNO.US,D,20151113,000000,53.9988,54.5873,53.3194,53.3989,998187.19378554,0
+VNO.US,D,20151116,000000,53.3989,54.0381,53.1046,54.0228,986970.5170318,0
+VNO.US,D,20151117,000000,53.858,54.3745,53.7132,53.7305,782818.65281956,0
+VNO.US,D,20151118,000000,54.0036,54.64,53.7084,54.5777,827675.96912837,0
+VNO.US,D,20151119,000000,54.6735,55.0502,54.4282,54.8901,755298.66683076,0
+VNO.US,D,20151120,000000,55.1872,55.5677,55.1288,55.4584,1376539.786748,0
+VNO.US,D,20151123,000000,55.3396,55.6425,55.2783,55.4996,733216.94309687,0
+VNO.US,D,20151124,000000,55.2208,55.7096,54.9055,55.5466,1326068.9150035,0
+VNO.US,D,20151125,000000,55.5073,55.8207,54.9898,55.2734,1033236.4392585,0
+VNO.US,D,20151127,000000,55.1498,55.8255,55.1249,55.6654,547639.89558881,0
+VNO.US,D,20151130,000000,55.767,55.907,55.1249,55.2141,1663063.7948044,0
+VNO.US,D,20151201,000000,55.585,56.4063,55.4201,56.3881,1217106.4650764,0
+VNO.US,D,20151202,000000,56.0411,56.5548,55.2783,55.3875,1276835.529643,0
+VNO.US,D,20151203,000000,55.0655,55.3817,54.6735,54.9956,1697754.1066213,0
+VNO.US,D,20151204,000000,55.2591,56.2022,55.0693,55.8016,1264732.9962787,0
+VNO.US,D,20151207,000000,55.722,56.161,55.4584,56.0019,1180266.72497,0
+VNO.US,D,20151208,000000,55.8993,56.1494,55.5275,55.9213,992445.29869941,0
+VNO.US,D,20151209,000000,55.6377,56.0881,55.1872,55.6549,1005194.7473742,0
+VNO.US,D,20151210,000000,55.6654,55.8639,54.9697,55.2937,1230561.2601219,0
+VNO.US,D,20151211,000000,54.9102,55.5275,54.6611,55.1249,1613819.975326,0
+VNO.US,D,20151214,000000,55.0502,55.7574,54.6141,55.722,1653470.6667975,0
+VNO.US,D,20151215,000000,56.0373,56.5491,56.021,56.112,1798003.0246812,0
+VNO.US,D,20151216,000000,56.3555,57.357,55.9961,57.1548,1725449.3857909,0
+VNO.US,D,20151217,000000,57.1088,57.8199,56.7312,56.737,1675504.3935889,0
+VNO.US,D,20151218,000000,56.5204,56.6411,55.6204,55.6377,2528590.5700646,0
+VNO.US,D,20151221,000000,56.2347,56.4188,55.2371,55.6079,1158710.8807788,0
+VNO.US,D,20151222,000000,55.9577,56.3047,55.8639,55.9406,1570850.1909472,0
+VNO.US,D,20151223,000000,56.1178,57.0273,56.045,57.013,1074416.7724157,0
+VNO.US,D,20151224,000000,57.059,57.1903,56.6689,56.9554,363251.29411075,0
+VNO.US,D,20151228,000000,56.7436,57.3906,56.5328,57.3379,692105.47511792,0
+VNO.US,D,20151229,000000,57.6033,58.0471,57.3513,57.9081,1041763.2004149,0
+VNO.US,D,20151230,000000,57.8065,58.1534,57.6819,57.726,591180.42621732,0
+VNO.US,D,20151231,000000,57.6455,57.7854,57.0006,57.0398,1013736.1162957,0
+VNO.US,D,20160104,000000,56.436,56.6814,55.63,56.161,1187922.2372809,0
+VNO.US,D,20160105,000000,56.3794,57.0466,56.2022,56.9037,1000907.3683248,0
+VNO.US,D,20160106,000000,56.4581,56.78,56.045,56.6354,1366962.3099181,0
+VNO.US,D,20160107,000000,55.8255,56.3613,55.7096,56.0756,1979864.4828014,0
+VNO.US,D,20160108,000000,56.112,56.4724,54.7426,54.868,1189311.0183748,0
+VNO.US,D,20160111,000000,55.0502,55.8936,54.5288,54.5988,1612692.0471799,0
+VNO.US,D,20160112,000000,54.868,54.868,53.6135,53.7985,1706319.4740139,0
+VNO.US,D,20160113,000000,53.8733,54.1292,52.9427,53.0289,1487167.5218936,0
+VNO.US,D,20160114,000000,53.2158,53.5321,52.5718,52.8056,1438264.8980709,0
+VNO.US,D,20160115,000000,52.9427,52.9427,51.6939,51.8357,2254894.2665675,0
+VNO.US,D,20160119,000000,52.2986,52.6513,51.9402,52.0139,1278755.4073385,0
+VNO.US,D,20160120,000000,51.4946,51.8558,49.4915,50.4662,2199307.5468114,0
+VNO.US,D,20160121,000000,50.7355,51.2482,50.1135,50.7,1494474.5346663,0
+VNO.US,D,20160122,000000,51.3757,52.2478,51.369,51.7964,2258634.8978384,0
+VNO.US,D,20160125,000000,51.7332,52.43,51.3507,51.4495,1099559.8663445,0
+VNO.US,D,20160126,000000,51.5683,52.5382,51.3968,52.5325,1707707.211696,0
+VNO.US,D,20160127,000000,52.3034,52.384,51.6133,52.0139,1305558.5694269,0
+VNO.US,D,20160128,000000,52.2038,52.6811,49.7618,49.9534,3306549.0107616,0
+VNO.US,D,20160129,000000,50.5649,51.2376,49.3919,50.8294,5241743.9913765,0
+VNO.US,D,20160201,000000,50.2841,51.0527,50.0349,50.4729,2566622.9298482,0
+VNO.US,D,20160202,000000,50.2773,51.5415,48.8245,48.9797,2911611.3873804,0
+VNO.US,D,20160203,000000,49.2854,49.6717,48.5953,49.4791,1471055.1570162,0
+VNO.US,D,20160204,000000,49.365,49.8624,48.5686,49.4666,1908446.0759397,0
+VNO.US,D,20160205,000000,49.2547,49.5969,48.3884,48.4143,2252233.5665003,0
+VNO.US,D,20160208,000000,48.1344,48.4574,45.5956,46.3825,2550102.5909607,0
+VNO.US,D,20160209,000000,46.0719,46.6642,45.6195,46.2148,2602934.7035884,0
+VNO.US,D,20160210,000000,46.4285,47.5421,46.0269,46.6001,2214961.8539125,0
+VNO.US,D,20160211,000000,45.8869,46.4936,45.3426,46.0556,4506229.4555158,0
+VNO.US,D,20160212,000000,46.4572,46.8358,46.2435,46.6172,2214978.5485011,0
+VNO.US,D,20160216,000000,47.0783,47.5613,46.577,47.3581,4563864.3926177,0
+VNO.US,D,20160217,000000,47.406,48.0318,46.4496,47.4731,3416022.7324662,0
+VNO.US,D,20160218,000000,47.4118,48.7699,47.1846,48.4382,2155086.7116951,0
+VNO.US,D,20160219,000000,48.1814,49.2097,47.7481,48.8522,3592704.6944556,0
+VNO.US,D,20160222,000000,49.2165,50.2841,49.2165,50.169,2054042.7138503,0
+VNO.US,D,20160223,000000,49.8835,50.6578,49.1235,49.7943,2067330.5630093,0
+VNO.US,D,20160224,000000,49.547,49.8365,48.9001,49.3304,1378336.5418522,0
+VNO.US,D,20160225,000000,49.7714,50.1777,49.0248,49.6525,1935180.3728499,0
+VNO.US,D,20160226,000000,49.6803,50.0071,49.41,49.503,1190957.522181,0
+VNO.US,D,20160229,000000,49.5835,50.2803,49.3919,49.6209,1844356.5934984,0
+VNO.US,D,20160301,000000,49.9476,51.3057,49.8461,51.2894,1772602.2080401,0
+VNO.US,D,20160302,000000,51.3124,51.9402,51.2722,51.9402,957556.73864225,0
+VNO.US,D,20160303,000000,52.1232,52.336,51.669,52.336,985848.84935644,0
+VNO.US,D,20160304,000000,52.312,53.2772,52.1999,53.1583,1779177.7891472,0
+VNO.US,D,20160307,000000,52.6925,52.9849,52.3868,52.7826,1043106.07139,0
+VNO.US,D,20160308,000000,52.6168,52.6628,51.4447,51.5089,1781154.0110795,0
+VNO.US,D,20160309,000000,51.8923,52.1232,51.2147,51.4092,1368889.4914961,0
+VNO.US,D,20160310,000000,51.7907,51.7907,50.4384,50.9895,1320154.8569718,0
+VNO.US,D,20160311,000000,51.5472,52.911,51.1514,52.8573,1233244.9152486,0
+VNO.US,D,20160314,000000,52.6235,52.8459,51.7312,52.5431,947721.53909987,0
+VNO.US,D,20160315,000000,52.1453,52.6628,51.989,52.5938,802901.19956181,0
+VNO.US,D,20160316,000000,52.3456,53.5714,52.266,53.4621,759339.80069747,0
+VNO.US,D,20160317,000000,53.5302,54.2068,53.3174,53.9787,1221128.8175309,0
+VNO.US,D,20160318,000000,54.0497,54.5077,53.673,53.6921,2128908.5532696,0
+VNO.US,D,20160321,000000,53.6039,54.0093,53.1008,53.2493,1172187.587472,0
+VNO.US,D,20160322,000000,53.1324,53.3576,52.8296,53.1133,976981.93595614,0
+VNO.US,D,20160323,000000,53.0759,53.4496,52.3629,52.3868,1176834.9435893,0
+VNO.US,D,20160324,000000,52.0312,52.4788,51.6766,52.4376,969171.99870016,0
+VNO.US,D,20160328,000000,52.4855,53.1621,52.2373,52.9897,829546.80646971,0
+VNO.US,D,20160329,000000,52.8631,54.293,52.3629,54.2729,1064967.635236,0
+VNO.US,D,20160330,000000,54.3534,54.6275,53.9442,53.9959,938473.78039583,0
+VNO.US,D,20160331,000000,53.9844,54.3735,53.8598,54.2614,1351124.3623418,0
+VNO.US,D,20160401,000000,53.9787,54.6841,53.7333,54.4205,1201543.978213,0
+VNO.US,D,20160404,000000,54.4205,54.7703,54.4205,54.5288,897276.75265001,0
+VNO.US,D,20160405,000000,54.2844,54.593,54.0055,54.1224,1157817.7202857,0
+VNO.US,D,20160406,000000,54.0419,54.7521,53.4056,54.6409,1067096.1952897,0
+VNO.US,D,20160407,000000,54.4023,54.5134,53.4976,53.8397,846579.46054673,0
+VNO.US,D,20160408,000000,54.1704,54.8939,54.1704,54.4081,671925.89107912,0
+VNO.US,D,20160411,000000,54.7262,55.0243,54.3295,54.3735,818503.33607329,0
+VNO.US,D,20160412,000000,54.7895,56.0469,54.7387,55.6732,2233960.2958037,0
+VNO.US,D,20160413,000000,55.9511,55.9645,54.985,55.1862,1610999.6332548,0
+VNO.US,D,20160414,000000,55.0741,55.2581,54.7521,55.0109,775470.94698702,0
+VNO.US,D,20160415,000000,55.1336,55.4269,54.9026,55.1402,1472512.8032884,0
+VNO.US,D,20160418,000000,55.0109,55.1968,54.6343,55.0482,1160629.7150626,0
+VNO.US,D,20160419,000000,55.2428,55.4431,55.0482,55.1968,1045875.2862834,0
+VNO.US,D,20160420,000000,55.099,55.2304,54.3965,54.478,1167845.9510095,0
+VNO.US,D,20160421,000000,54.5873,55.099,53.8129,54.0889,1133413.361905,0
+VNO.US,D,20160422,000000,54.3534,54.8527,54.1377,54.8268,1187364.0119727,0
+VNO.US,D,20160425,000000,54.7645,55.3616,54.7387,55.2543,1345005.7955991,0
+VNO.US,D,20160426,000000,55.5189,55.9252,55.2783,55.5294,777486.81856733,0
+VNO.US,D,20160427,000000,55.5294,55.5581,54.8163,55.33,942296.84119822,0
+VNO.US,D,20160428,000000,54.8748,55.2543,54.6275,55.0598,1202526.8721201,0
+VNO.US,D,20160429,000000,54.985,55.1211,54.1282,55.0052,1980125.3357491,0
+VNO.US,D,20160502,000000,55.2198,56.3115,55.2198,55.9836,1265184.7935842,0
+VNO.US,D,20160503,000000,54.7521,55.0243,53.766,54.3965,2384014.3888858,0
+VNO.US,D,20160504,000000,53.8819,54.5403,53.8685,54.4272,1839683.1520862,0
+VNO.US,D,20160505,000000,54.3802,54.801,54.133,54.7387,1807972.8243447,0
+VNO.US,D,20160506,000000,54.6265,55.5294,53.9969,55.4431,2370390.5611301,0
+VNO.US,D,20160509,000000,55.5083,56.0977,55.147,56.0431,1759894.4958369,0
+VNO.US,D,20160510,000000,56.3593,56.6287,55.9587,56.414,1726303.9400478,0
+VNO.US,D,20160511,000000,56.3047,56.3047,54.9218,55.5639,2501724.8032688,0
+VNO.US,D,20160512,000000,55.7958,56.2165,55.2897,55.9271,1750777.1636068,0
+VNO.US,D,20160513,000000,55.6329,55.6329,54.8652,55.0655,1314875.1933092,0
+VNO.US,D,20160516,000000,55.3271,56.2874,55.1211,56.0287,1188002.5799888,0
+VNO.US,D,20160517,000000,55.8591,55.953,55.0176,55.3271,1581721.4983981,0
+VNO.US,D,20160518,000000,55.101,55.3271,53.5685,54.2653,2337483.440064,0
+VNO.US,D,20160519,000000,53.626,53.9624,52.1347,53.5972,1287505.4586182,0
+VNO.US,D,20160520,000000,53.9394,54.3438,53.4803,53.7525,1313843.2590477,0
+VNO.US,D,20160523,000000,53.8819,54.0841,53.3998,53.903,1124528.7105042,0
+VNO.US,D,20160524,000000,54.2653,55.0022,54.2653,54.9582,1790381.9449594,0
+VNO.US,D,20160525,000000,55.007,55.2342,54.7645,54.9956,1259730.8801524,0
+VNO.US,D,20160526,000000,54.9457,55.1259,54.6199,54.7895,853283.3813042,0
+VNO.US,D,20160527,000000,54.8278,55.3741,54.6467,55.0693,658597.34886031,0
+VNO.US,D,20160531,000000,55.0818,55.3598,54.7387,55.2524,1075963.10869,0
+VNO.US,D,20160601,000000,54.9007,55.2045,54.7838,55.1527,1191172.46501,0
+VNO.US,D,20160602,000000,54.9658,55.7258,54.7838,55.7144,891833.27333613,0
+VNO.US,D,20160603,000000,55.6961,56.4609,55.493,55.5294,1580402.6258942,0
+VNO.US,D,20160606,000000,55.5571,55.6684,54.8278,55.3799,3232569.0279529,0
+VNO.US,D,20160607,000000,55.3799,55.7498,55.1824,55.4028,952145.60509389,0
+VNO.US,D,20160608,000000,55.4661,55.9338,55.2764,55.7843,1224447.9104383,0
+VNO.US,D,20160609,000000,55.6224,56.3105,55.4134,56.2108,1402601.083053,0
+VNO.US,D,20160610,000000,55.9165,56.1533,55.3664,55.536,1483683.5699233,0
+VNO.US,D,20160613,000000,55.5812,55.9625,55.2179,55.3166,1536614.8066712,0
+VNO.US,D,20160614,000000,55.2965,55.6903,54.9399,55.4191,1995239.1555424,0
+VNO.US,D,20160615,000000,55.4431,56.4389,55.4364,56.1409,1635167.1371589,0
+VNO.US,D,20160616,000000,55.7498,56.5299,55.4134,56.4417,1653107.5594942,0
+VNO.US,D,20160617,000000,56.6459,56.6862,56.0047,56.6516,2093753.9232057,0
+VNO.US,D,20160620,000000,57.1079,57.5075,55.9587,56.0172,2730415.6259829,0
+VNO.US,D,20160621,000000,56.2645,56.6459,56.0172,56.3957,990216.57111374,0
+VNO.US,D,20160622,000000,56.5184,56.7906,56.2645,56.4859,1216099.572698,0
+VNO.US,D,20160623,000000,56.8433,57.2574,56.737,57.2248,981892.23184479,0
+VNO.US,D,20160624,000000,56.0469,56.8548,55.493,56.1054,2715784.9058488,0
+VNO.US,D,20160627,000000,55.6684,55.813,54.6764,55.3271,1402363.1851647,0
+VNO.US,D,20160628,000000,55.6626,56.2405,55.536,56.2223,2106944.7350681,0
+VNO.US,D,20160629,000000,56.6114,57.3062,56.6114,57.2947,1928584.9669187,0
+VNO.US,D,20160630,000000,57.45,57.9187,56.9928,57.9129,2266880.981223,0
+VNO.US,D,20160701,000000,58.1323,58.4429,57.7452,57.8382,1299711.2897498,0
+VNO.US,D,20160705,000000,57.7203,58.2225,57.657,58.0519,1821944.1082267,0
+VNO.US,D,20160706,000000,57.9378,58.0202,57.357,57.3982,1772678.3771008,0
+VNO.US,D,20160707,000000,57.311,57.4366,56.3517,56.6181,1613128.1933085,0
+VNO.US,D,20160708,000000,57.0829,58.2167,57.0829,58.1151,2261470.8910864,0
+VNO.US,D,20160711,000000,58.3432,58.4764,57.1759,58.3212,2174981.4443149,0
+VNO.US,D,20160712,000000,58.2359,58.5838,57.8382,58.5426,1654602.7685907,0
+VNO.US,D,20160713,000000,58.7017,58.7582,58.2579,58.6135,1265531.2062989,0
+VNO.US,D,20160714,000000,58.5032,58.7093,58.0634,58.1611,1203213.4370787,0
+VNO.US,D,20160715,000000,58.2282,58.2359,57.5305,58.0202,2211536.3330024,0
+VNO.US,D,20160718,000000,58.095,58.3154,57.45,58.2167,2055930.2457803,0
+VNO.US,D,20160719,000000,58.2522,58.7017,57.9953,58.6834,2015728.6328831,0
+VNO.US,D,20160720,000000,58.6547,58.6547,58.2579,58.4208,1887774.0015356,0
+VNO.US,D,20160721,000000,58.3115,58.9787,58.1257,58.9566,1108500.8619819,0
+VNO.US,D,20160722,000000,58.8991,60.4306,58.81,60.0597,1955176.3164134,0
+VNO.US,D,20160725,000000,60.2044,60.6386,60.0128,60.5888,1613393.2199034,0
+VNO.US,D,20160726,000000,60.6501,60.6788,60.1153,60.3587,1088730.2953652,0
+VNO.US,D,20160727,000000,60.2255,60.4248,59.7751,60.2974,1272551.280829,0
+VNO.US,D,20160728,000000,60.2332,61.3506,60.1948,61.0286,1318570.957873,0
+VNO.US,D,20160729,000000,61.0181,62.2487,60.9644,62.1164,1714935.9685843,0
+VNO.US,D,20160801,000000,61.9631,62.8678,61.6995,62.2899,2477360.0945362,0
+VNO.US,D,20160802,000000,61.0402,62.105,60.239,60.8053,2224382.8189738,0
+VNO.US,D,20160803,000000,60.8053,61.2548,60.3348,60.7373,2131845.7574614,0
+VNO.US,D,20160804,000000,60.7373,60.7612,60.3405,60.5888,1440510.3202452,0
+VNO.US,D,20160805,000000,60.5964,61.2787,60.4891,61.0133,1153030.5469884,0
+VNO.US,D,20160808,000000,61.1073,61.7781,60.9817,61.4628,1256420.1345394,0
+VNO.US,D,20160809,000000,60.1259,61.572,58.325,61.504,564117.45459299,0
+VNO.US,D,20160810,000000,61.6602,61.9027,61.0286,61.3133,745641.89070464,0
+VNO.US,D,20160811,000000,61.3325,61.3325,60.6069,61.0842,917809.00987419,0
+VNO.US,D,20160812,000000,61.1302,61.8021,60.8321,61.1839,752800.73900299,0
+VNO.US,D,20160815,000000,61.4111,61.5951,60.7612,60.905,1330524.2833512,0
+VNO.US,D,20160816,000000,60.8321,60.8321,59.9764,60.1948,1061630.8043282,0
+VNO.US,D,20160817,000000,60.2044,60.4248,59.5087,60.1814,1344792.9395937,0
+VNO.US,D,20160818,000000,60.2044,60.375,59.8958,60.2044,726745.70316881,0
+VNO.US,D,20160819,000000,60.0013,60.3348,58.9566,59.1444,1266997.1998653,0
+VNO.US,D,20160822,000000,59.3054,59.6083,58.9451,59.4588,810618.27316837,0
+VNO.US,D,20160823,000000,59.7655,59.9764,59.4424,59.4971,635337.61321433,0
+VNO.US,D,20160824,000000,59.5748,59.5748,58.8051,59.4358,786867.09056882,0
+VNO.US,D,20160825,000000,59.4789,60.0597,59.2642,59.4971,522718.00495971,0
+VNO.US,D,20160826,000000,59.5834,59.8221,58.4074,58.785,714937.41192956,0
+VNO.US,D,20160829,000000,58.9633,60.0128,58.924,59.7751,1112633.8160863,0
+VNO.US,D,20160830,000000,59.8422,60.0128,59.0515,59.8633,911387.8537121,0
+VNO.US,D,20160831,000000,59.6342,60.2753,59.5048,60.1201,1663036.6660978,0
+VNO.US,D,20160901,000000,60.1948,60.4248,59.5967,59.9131,961626.04462733,0
+VNO.US,D,20160902,000000,60.1814,61.0066,60.0013,60.3692,577121.49574479,0
+VNO.US,D,20160906,000000,60.3933,60.5293,59.8221,60.3587,1154664.5298532,0
+VNO.US,D,20160907,000000,60.2456,61.1073,60.0779,60.8877,1040931.6012174,0
+VNO.US,D,20160908,000000,60.6663,60.8877,59.8814,60.0415,3442674.5998449,0
+VNO.US,D,20160909,000000,59.5048,59.5306,57.8727,57.8727,1889040.7034498,0
+VNO.US,D,20160912,000000,57.5928,59.3351,57.5017,59.0725,2057786.4753566,0
+VNO.US,D,20160913,000000,58.5617,58.785,57.0992,57.172,1475651.3859558,0
+VNO.US,D,20160914,000000,57.2171,57.4643,56.8252,56.966,999784.65723762,0
+VNO.US,D,20160915,000000,56.9172,57.403,56.552,57.3091,1157272.0159189,0
+VNO.US,D,20160916,000000,57.0082,57.5065,56.7753,57.403,3382384.1797347,0
+VNO.US,D,20160919,000000,57.5535,58.209,57.5103,58.1323,1270672.0961933,0
+VNO.US,D,20160920,000000,58.1727,58.6135,58.0883,58.2962,981935.01172822,0
+VNO.US,D,20160921,000000,58.3212,59.1742,57.7098,59.1089,1127565.0388161,0
+VNO.US,D,20160922,000000,59.4971,60.375,59.3591,60.3099,1070832.6529134,0
+VNO.US,D,20160923,000000,60.0262,60.8264,59.3466,60.3865,1234250.7642151,0
+VNO.US,D,20160926,000000,60.1556,60.7238,60.1153,60.5016,1337381.585642,0
+VNO.US,D,20160927,000000,60.6434,60.8925,59.7396,59.7866,1393195.7691685,0
+VNO.US,D,20160928,000000,59.8479,60.2121,59.4894,60.0482,909151.82224389,0
+VNO.US,D,20160929,000000,59.6974,60.0319,59.0572,59.0831,1038352.28727,0
+VNO.US,D,20160930,000000,59.4722,59.6562,58.8684,58.8991,1239392.6975214,0
+VNO.US,D,20161003,000000,58.6605,58.6653,57.8343,57.8794,1602646.0784557,0
+VNO.US,D,20161004,000000,57.8727,58.1026,57.013,57.2794,1166953.8339281,0
+VNO.US,D,20161005,000000,57.4892,57.5985,55.815,55.9434,1570918.0127136,0
+VNO.US,D,20161006,000000,55.7604,56.5376,55.2304,56.1552,1729741.9818992,0
+VNO.US,D,20161007,000000,56.5223,57.082,55.7134,56.0441,949756.1920924,0
+VNO.US,D,20161010,000000,56.1552,56.6612,55.9444,56.1984,717359.17069658,0
+VNO.US,D,20161011,000000,55.999,56.436,55.2591,55.4297,1560574.671629,0
+VNO.US,D,20161012,000000,55.5514,55.6895,54.9534,55.492,1510698.5446053,0
+VNO.US,D,20161013,000000,55.2198,55.9549,55.1153,55.6626,1658064.8089135,0
+VNO.US,D,20161014,000000,55.7843,56.3248,55.3933,55.4297,1607950.7840014,0
+VNO.US,D,20161017,000000,55.5466,55.9683,55.3415,55.4987,1063539.2044941,0
+VNO.US,D,20161018,000000,56.0919,56.3603,55.5859,55.9281,886543.17555554,0
+VNO.US,D,20161019,000000,55.8188,56.0441,55.4048,55.9127,1091706.1057933,0
+VNO.US,D,20161020,000000,55.9808,56.1207,55.191,55.5332,1631393.1167108,0
+VNO.US,D,20161021,000000,55.0904,55.492,54.9534,55.307,918905.63566658,0
+VNO.US,D,20161024,000000,55.6732,55.9808,54.9811,55.1652,995564.05654285,0
+VNO.US,D,20161025,000000,55.1432,55.2879,54.5499,54.8403,921791.71268061,0
+VNO.US,D,20161026,000000,55.3415,55.3933,53.8532,54.2116,1353455.344283,0
+VNO.US,D,20161027,000000,54.1877,54.3103,52.8985,53.3969,1506826.4434487,0
+VNO.US,D,20161028,000000,53.5733,53.9749,52.8517,53.0769,1686523.8655142,0
+VNO.US,D,20161031,000000,53.4219,54.1081,52.9733,53.9921,1727523.6884316,0
+VNO.US,D,20161101,000000,53.9796,53.9864,52.4951,52.727,2406972.5785241,0
+VNO.US,D,20161102,000000,52.7117,52.9226,51.1006,51.1006,2631748.5201981,0
+VNO.US,D,20161103,000000,51.139,51.507,50.6972,50.8352,1202174.1989348,0
+VNO.US,D,20161104,000000,51.07,51.9488,50.6128,51.7102,1361275.7156569,0
+VNO.US,D,20161107,000000,52.4002,52.7721,52.1587,52.359,1296755.3041459,0
+VNO.US,D,20161108,000000,52.3888,52.706,51.9488,52.359,1434770.5119827,0
+VNO.US,D,20161109,000000,51.7159,53.4832,51.1878,52.9819,2878580.1003113,0
+VNO.US,D,20161110,000000,53.0279,54.685,51.6527,54.1867,4629118.3226178,0
+VNO.US,D,20161111,000000,54.4636,56.251,54.4636,55.7546,3052343.6395211,0
+VNO.US,D,20161114,000000,55.6779,58.1151,55.5447,57.6101,4015438.8079502,0
+VNO.US,D,20161115,000000,57.6503,58.1056,56.2328,56.4811,2454130.6178321,0
+VNO.US,D,20161116,000000,56.4284,56.4284,55.2734,55.8054,1775934.8653006,0
+VNO.US,D,20161117,000000,55.6999,56.4628,55.5189,55.9597,1964434.5092354,0
+VNO.US,D,20161118,000000,55.9223,56.2932,55.6837,56.0124,2025019.1714706,0
+VNO.US,D,20161121,000000,56.113,56.5797,55.3856,55.4488,1896413.4511654,0
+VNO.US,D,20161122,000000,55.6204,56.6095,55.2734,56.4811,1582381.9780618,0
+VNO.US,D,20161123,000000,56.0814,56.6018,55.7891,56.5558,1489124.9624136,0
+VNO.US,D,20161125,000000,56.5625,57.2075,56.4628,56.8011,663352.1763921,0
+VNO.US,D,20161128,000000,56.645,58.2014,56.645,57.402,1942287.0505586,0
+VNO.US,D,20161129,000000,57.3407,58.4707,57.2574,58.0873,1406006.7791389,0
+VNO.US,D,20161130,000000,57.6244,58.1841,57.059,57.2967,2731055.2374108,0
+VNO.US,D,20161201,000000,57.3187,57.8026,56.8318,57.1673,1870889.5119329,0
+VNO.US,D,20161202,000000,57.4778,58.4151,57.4778,58.1813,1407601.1123557,0
+VNO.US,D,20161205,000000,58.3844,58.8684,58.1448,58.8176,1580115.6876517,0
+VNO.US,D,20161206,000000,58.901,59.7751,58.8234,59.6495,1696684.6095354,0
+VNO.US,D,20161207,000000,59.8422,60.7612,59.6447,60.7373,2032879.1924925,0
+VNO.US,D,20161208,000000,60.5782,61.2855,59.7511,60.7487,1546001.3391434,0
+VNO.US,D,20161209,000000,60.7804,61.3209,60.1431,60.5016,1092597.1794629,0
+VNO.US,D,20161212,000000,60.3645,61.5883,60.1747,61.504,2018494.7175412,0
+VNO.US,D,20161213,000000,61.8328,61.8806,60.3165,61.0727,1201301.9066775,0
+VNO.US,D,20161214,000000,60.9223,61.3506,59.6083,59.9409,2480518.5020277,0
+VNO.US,D,20161215,000000,60.0415,60.6318,59.2403,59.4645,1680931.1783142,0
+VNO.US,D,20161216,000000,60.0319,61.2787,59.8422,60.5782,2916711.584215,0
+VNO.US,D,20161219,000000,60.8925,61.4206,60.6731,60.905,1916412.5249643,0
+VNO.US,D,20161220,000000,60.8705,61.527,60.7919,61.3621,1299211.495502,0
+VNO.US,D,20161221,000000,61.5999,62.0771,60.282,60.3999,3277408.6062612,0
+VNO.US,D,20161222,000000,60.2753,60.512,59.7808,60.3999,1597399.8039703,0
+VNO.US,D,20161223,000000,60.5609,60.5609,59.983,60.2907,905869.24874926,0
+VNO.US,D,20161227,000000,60.4248,60.8552,60.2044,60.3692,733351.54321792,0
+VNO.US,D,20161228,000000,60.512,60.512,59.568,59.9764,879135.99525091,0
+VNO.US,D,20161229,000000,60.0549,60.537,59.5499,60.282,1304907.4804692,0
+VNO.US,D,20161230,000000,60.3099,61.3382,60.0262,61.1724,1580598.7873109,0
+VNO.US,D,20170103,000000,61.7446,61.7609,60.8226,61.3804,1836305.6281187,0
+VNO.US,D,20170104,000000,61.5097,63.3068,61.3267,63.0824,2108079.9670968,0
+VNO.US,D,20170105,000000,62.6061,63.1601,61.7609,63.0097,1712922.1838276,0
+VNO.US,D,20170106,000000,62.8189,63.1697,62.5994,62.8966,2247562.2119118,0
+VNO.US,D,20170109,000000,62.7777,62.9444,62.0349,62.1653,2128556.923496,0
+VNO.US,D,20170110,000000,62.0387,62.2304,61.4264,61.5471,1277611.8280155,0
+VNO.US,D,20170111,000000,61.5548,61.7848,60.9098,60.9874,1120900.7677067,0
+VNO.US,D,20170112,000000,60.9644,61.4838,60.6558,61.2922,1386602.4500609,0
+VNO.US,D,20170113,000000,61.3209,61.6823,60.7728,61.1226,1156765.9612003,0
+VNO.US,D,20170117,000000,61.1676,61.827,61.0459,61.7781,1830853.8015104,0
+VNO.US,D,20170118,000000,61.7906,62.4988,61.504,62.2487,1406852.9861016,0
+VNO.US,D,20170119,000000,62.0704,62.4202,61.6602,61.6717,1536397.7770187,0
+VNO.US,D,20170120,000000,61.7321,62.0168,61.4331,62.0033,1610656.3507756,0
+VNO.US,D,20170123,000000,61.9688,62.9627,61.8874,62.8333,1009030.3291181,0
+VNO.US,D,20170124,000000,62.9972,63.4362,62.6646,63.1208,1071714.3358769,0
+VNO.US,D,20170125,000000,63.2311,63.3902,62.7106,63.1093,1188248.8251715,0
+VNO.US,D,20170126,000000,63.1927,63.5138,63.1276,63.3135,1301376.5749684,0
+VNO.US,D,20170127,000000,63.5195,63.532,62.5726,63.0614,1046262.392058,0
+VNO.US,D,20170130,000000,63.0614,63.508,62.7164,63.0547,1161897.4603887,0
+VNO.US,D,20170131,000000,62.956,63.6038,62.6378,62.723,1380659.1764991,0
+VNO.US,D,20170201,000000,62.8074,63.1525,61.2548,61.3046,1413346.1376772,0
+VNO.US,D,20170202,000000,61.3209,61.8423,61.1724,61.6104,1421076.775637,0
+VNO.US,D,20170203,000000,62.1768,62.425,61.6947,61.8625,1390624.8025154,0
+VNO.US,D,20170206,000000,61.8328,62.0387,61.4838,61.6947,1241031.8974451,0
+VNO.US,D,20170207,000000,61.7781,62.4451,61.7781,61.8145,1093823.1883174,0
+VNO.US,D,20170208,000000,61.8547,62.4451,61.7781,62.1126,670202.1748003,0
+VNO.US,D,20170209,000000,62.1346,62.3311,61.9152,62.1835,953127.45558927,0
+VNO.US,D,20170210,000000,62.2065,63.1467,62.1711,62.8074,1108006.284793,0
+VNO.US,D,20170213,000000,63.0451,63.2243,62.379,62.8074,993704.6967312,0
+VNO.US,D,20170214,000000,62.8074,64.5201,62.2899,64.3294,2321163.4362403,0
+VNO.US,D,20170215,000000,64.2632,64.4779,63.8243,64.3361,1493673.1944107,0
+VNO.US,D,20170216,000000,64.2326,64.9639,64.0092,64.8938,1541200.6014928,0
+VNO.US,D,20170217,000000,64.8709,65.0002,64.0428,64.7807,1296251.3362508,0
+VNO.US,D,20170221,000000,64.7855,65.5437,64.4923,65.4057,1269005.767563,0
+VNO.US,D,20170222,000000,65.5484,65.9146,64.1454,64.8114,1113249.429043,0
+VNO.US,D,20170223,000000,64.8938,65.1622,64.592,64.8775,1016122.3990618,0
+VNO.US,D,20170224,000000,64.8996,65.1564,64.5737,64.9782,1252764.0196236,0
+VNO.US,D,20170227,000000,65.1133,65.5648,64.7855,65.2982,1621796.8584686,0
+VNO.US,D,20170228,000000,65.1851,65.2187,64.4261,64.8287,1526720.1326568,0
+VNO.US,D,20170301,000000,64.8114,64.9782,64.3294,64.4703,1804313.5791935,0
+VNO.US,D,20170302,000000,64.4779,64.4779,63.7409,64.2163,1469240.6639117,0
+VNO.US,D,20170303,000000,63.8712,64.3763,63.3412,64.1751,1134358.6929877,0
+VNO.US,D,20170306,000000,63.9383,64.2047,63.5578,63.877,835216.70614225,0
+VNO.US,D,20170307,000000,63.9144,64.0917,63.532,63.6326,752073.48098464,0
+VNO.US,D,20170308,000000,63.3959,63.3959,62.4701,62.4797,1333348.7990696,0
+VNO.US,D,20170309,000000,62.4854,62.6196,61.2787,61.458,1676004.1878369,0
+VNO.US,D,20170310,000000,61.988,62.2487,60.4718,60.8925,1471246.101374,0
+VNO.US,D,20170313,000000,60.9942,61.1025,60.4182,60.6501,1957985.1809549,0
+VNO.US,D,20170314,000000,60.6558,60.9472,60.1488,60.444,1528338.4643447,0
+VNO.US,D,20170315,000000,60.5888,62.1595,60.5888,61.8145,1476183.5259693,0
+VNO.US,D,20170316,000000,61.8087,62.1768,61.458,61.5395,1060408.9691209,0
+VNO.US,D,20170317,000000,61.689,62.4797,61.4772,62.0292,1884488.2978055,0
+VNO.US,D,20170320,000000,62.0244,62.1231,61.2433,61.4264,1113153.4351583,0
+VNO.US,D,20170321,000000,61.7675,61.874,60.3214,60.4066,2110021.7564399,0
+VNO.US,D,20170322,000000,60.5484,60.5484,59.4291,59.8633,1883920.6817912,0
+VNO.US,D,20170323,000000,59.8105,60.7804,59.8105,60.3214,2811102.6597844,0
+VNO.US,D,20170324,000000,60.4182,60.7612,59.4358,59.5441,1534377.7317912,0
+VNO.US,D,20170327,000000,59.4482,59.7396,58.7649,59.1444,2147291.3822042,0
+VNO.US,D,20170328,000000,59.1742,59.2403,58.119,59.1089,1968948.3086435,0
+VNO.US,D,20170329,000000,58.9787,59.1971,58.6547,58.8234,1666151.250294,0
+VNO.US,D,20170330,000000,58.6432,59.2594,58.3585,59.222,1479710.257823,0
+VNO.US,D,20170331,000000,59.1866,59.615,58.8512,59.1866,1603123.961056,0
+VNO.US,D,20170403,000000,59.2115,59.8565,59.0064,59.5249,1838595.917,0
+VNO.US,D,20170404,000000,59.5623,60.1996,59.3351,59.9897,3806139.7933728,0
+VNO.US,D,20170405,000000,60.0194,60.375,59.3122,59.4789,1757270.3151824,0
+VNO.US,D,20170406,000000,59.4789,60.2332,59.1339,60.1086,1450975.7405094,0
+VNO.US,D,20170407,000000,60.0194,60.537,59.8882,59.96,1157631.9929869,0
+VNO.US,D,20170410,000000,59.9716,60.3214,59.8364,60.2121,1094904.1629328,0
+VNO.US,D,20170411,000000,60.2255,60.7487,60.0415,60.4584,1187576.867978,0
+VNO.US,D,20170412,000000,60.5782,60.8983,60.1881,60.4105,1086546.4344866,0
+VNO.US,D,20170413,000000,60.3788,60.4373,59.6687,59.7578,911050.8317036,0
+VNO.US,D,20170417,000000,59.983,60.8158,59.9063,60.8111,1297605.6847556,0
+VNO.US,D,20170418,000000,60.5197,60.9817,60.3405,60.7555,1044409.292717,0
+VNO.US,D,20170419,000000,60.7238,60.8983,60.098,60.2907,1424967.6582059,0
+VNO.US,D,20170420,000000,60.3865,60.3865,59.5748,59.9312,1926803.8629914,0
+VNO.US,D,20170421,000000,59.8537,60.0855,59.6974,59.9475,1225457.933052,0
+VNO.US,D,20170424,000000,60.3099,60.4948,58.554,58.8742,1809849.9221568,0
+VNO.US,D,20170425,000000,59.0199,59.4789,58.7304,59.3351,1804456.5266088,0
+VNO.US,D,20170426,000000,59.1617,59.4588,57.5688,57.5822,2174905.2752542,0
+VNO.US,D,20170427,000000,57.6445,58.0441,56.782,56.943,2049637.4292685,0
+VNO.US,D,20170428,000000,56.872,56.9248,56.3872,56.7848,1593913.7651764,0
+VNO.US,D,20170501,000000,57.0139,57.0139,56.2462,56.8069,2426404.0363086,0
+VNO.US,D,20170502,000000,56.9679,56.9679,54.9256,56.8252,3281151.3243558,0
+VNO.US,D,20170503,000000,56.9181,57.0187,55.6741,55.8753,1916917.5362712,0
+VNO.US,D,20170504,000000,55.6856,56.5232,55.3463,56.483,2459949.7253908,0
+VNO.US,D,20170505,000000,56.5357,56.9986,56.1092,56.8931,1398078.9363506,0
+VNO.US,D,20170508,000000,57.0159,57.1433,55.8687,56.2261,1261641.3671418,0
+VNO.US,D,20170509,000000,56.1542,56.2127,55.6252,56.1044,1793081.2512629,0
+VNO.US,D,20170510,000000,55.9932,56.7973,55.8657,56.4035,1239559.6434079,0
+VNO.US,D,20170511,000000,56.1044,56.1801,55.3712,55.8821,1885696.5686596,0
+VNO.US,D,20170512,000000,55.8283,55.9482,55.3837,55.4584,1279784.2113645,0
+VNO.US,D,20170515,000000,55.4584,55.9932,55.2629,55.5083,1188429.3354113,0
+VNO.US,D,20170516,000000,55.6147,55.6377,55.1796,55.3463,1983275.3959463,0
+VNO.US,D,20170517,000000,55.0185,55.6252,54.8652,54.9889,1958304.464963,0
+VNO.US,D,20170518,000000,54.9889,55.7622,54.8163,55.192,3004593.9857275,0
+VNO.US,D,20170519,000000,55.2093,56.0843,54.8326,55.9165,1852461.8162912,0
+VNO.US,D,20170522,000000,55.9683,56.1984,55.1393,55.3636,2661408.5437703,0
+VNO.US,D,20170523,000000,55.4661,55.6147,55.2515,55.3933,1722021.7780573,0
+VNO.US,D,20170524,000000,55.5447,55.6147,55.2734,55.5006,1013352.1407566,0
+VNO.US,D,20170525,000000,55.5313,55.7565,55.1623,55.2581,901291.80122195,0
+VNO.US,D,20170526,000000,55.3396,55.5313,54.7042,55.0004,1423124.9929829,0
+VNO.US,D,20170530,000000,54.9859,55.3521,54.7233,54.7818,1136215.9659757,0
+VNO.US,D,20170531,000000,54.9246,54.9313,54.2882,54.8135,1945322.3354588,0
+VNO.US,D,20170601,000000,54.6524,55.2764,54.6084,55.1661,1563033.9932204,0
+VNO.US,D,20170602,000000,55.3895,55.5246,54.917,55.2093,1975113.8289167,0
+VNO.US,D,20170605,000000,55.1661,55.4786,54.872,55.4412,1178277.9820963,0
+VNO.US,D,20170606,000000,55.4115,55.5495,54.2048,54.2538,1832909.3227389,0
+VNO.US,D,20170607,000000,54.3678,54.7464,54.2164,54.6918,2046846.3027275,0
+VNO.US,D,20170608,000000,54.7933,54.962,54.4129,54.7818,1559490.5667781,0
+VNO.US,D,20170609,000000,54.7464,55.8572,54.5748,55.6722,1548048.5130775,0
+VNO.US,D,20170612,000000,55.6022,56.851,55.6022,56.69,1901708.766005,0
+VNO.US,D,20170613,000000,56.483,56.9343,55.7479,56.4035,1389288.1920111,0
+VNO.US,D,20170614,000000,56.6842,56.7906,55.7517,55.9223,1403895.9570857,0
+VNO.US,D,20170615,000000,55.6377,56.391,55.5533,56.1801,965468.93025374,0
+VNO.US,D,20170616,000000,56.321,56.321,55.2764,55.8102,2273501.4290372,0
+VNO.US,D,20170619,000000,55.7996,55.7996,55.1268,55.5083,1438011.3490057,0
+VNO.US,D,20170620,000000,55.584,55.7393,55.006,55.5083,1189224.4151961,0
+VNO.US,D,20170621,000000,55.5601,55.7929,54.5624,55.0904,1271517.259744,0
+VNO.US,D,20170622,000000,55.0454,55.974,54.8077,55.6022,1460729.5539321,0
+VNO.US,D,20170623,000000,55.7872,56.2759,55.7622,55.9884,1874231.5598996,0
+VNO.US,D,20170626,000000,56.1801,56.599,55.8102,56.3268,1180029.8704935,0
+VNO.US,D,20170627,000000,56.1801,56.4955,55.7996,55.7996,1250692.8472184,0
+VNO.US,D,20170628,000000,56.0076,56.158,55.5533,55.5898,1267716.1105893,0
+VNO.US,D,20170629,000000,55.3837,55.8878,54.9793,55.493,1356204.7343524,0
+VNO.US,D,20170630,000000,55.5601,56.0392,55.2045,55.8217,1971900.1206004,0
+VNO.US,D,20170703,000000,56.1801,57.1175,55.9635,56.9689,1050104.2342725,0
+VNO.US,D,20170705,000000,56.9142,56.9343,55.8984,55.9434,1542046.8084553,0
+VNO.US,D,20170706,000000,55.7728,55.8878,54.7291,54.917,1804655.8182609,0
+VNO.US,D,20170707,000000,54.9351,56.1984,54.8824,55.8341,2528884.8121898,0
+VNO.US,D,20170710,000000,56.4571,56.6842,55.2515,55.5898,1586982.3806485,0
+VNO.US,D,20170711,000000,55.6559,56.207,55.4824,55.9281,1734870.3508523,0
+VNO.US,D,20170712,000000,56.207,57.0934,56.207,56.6133,1303180.6339551,0
+VNO.US,D,20170713,000000,56.7207,57.2267,56.4983,56.8021,955924.84260106,0
+VNO.US,D,20170714,000000,57.0062,57.5401,56.9047,57.011,1655867.3836815,0
+VNO.US,D,20170717,000000,57.08,57.8123,56.69,57.6829,1919344.5120972,0
+VNO.US,D,20170718,000000,58.2953,58.9518,57.4136,57.657,3339605.3397136,0
+VNO.US,D,20170719,000000,57.611,59.8872,57.5909,59.8633,3267166.4761203,0
+VNO.US,D,20170720,000000,59.8555,59.9159,58.6528,58.8531,3010948.363535,0
+VNO.US,D,20170721,000000,58.8138,58.9998,58.1486,58.4736,1450969.4800387,0
+VNO.US,D,20170724,000000,58.4457,58.7955,58.0145,58.0441,1637514.8136888,0
+VNO.US,D,20170725,000000,58.3135,58.3931,57.8209,58.0441,1140641.0753815,0
+VNO.US,D,20170726,000000,57.9772,58.2378,57.7711,58.0068,652800.15294926,0
+VNO.US,D,20170727,000000,57.8813,58.7141,57.4059,58.6969,1294949.1583355,0
+VNO.US,D,20170728,000000,58.7419,58.7495,58.2301,58.6739,1209143.1462872,0
+VNO.US,D,20170731,000000,58.7141,59.1961,58.1841,58.9681,1572046.9842715,0
+VNO.US,D,20170801,000000,59.2987,60.1315,58.3413,59.0822,2314291.5261845,0
+VNO.US,D,20170802,000000,58.8051,59.6361,58.4668,58.5273,1657312.5090121,0
+VNO.US,D,20170803,000000,58.462,59.3956,58.3318,59.268,1024864.1030471,0
+VNO.US,D,20170804,000000,59.3294,59.7761,59.0956,59.5087,760373.8217824,0
+VNO.US,D,20170807,000000,59.4789,59.5057,59.0448,59.3428,1974322.9227791,0
+VNO.US,D,20170808,000000,59.2172,59.4549,58.5349,58.7822,1492451.3592034,0
+VNO.US,D,20170809,000000,58.7822,58.7822,58.2493,58.3173,764033.06693359,0
+VNO.US,D,20170810,000000,58.1534,58.2195,57.3341,57.3887,1002164.679533,0
+VNO.US,D,20170811,000000,57.3225,57.5535,56.5721,56.7082,1152725.8707454,0
+VNO.US,D,20170814,000000,57.0456,58.0327,57.013,57.6033,1228291.8394765,0
+VNO.US,D,20170815,000000,57.5027,57.5027,56.4964,57.0964,1295664.9388242,0
+VNO.US,D,20170816,000000,57.2258,57.5305,56.6996,56.8338,1212880.6473227,0
+VNO.US,D,20170817,000000,56.6842,56.9986,56.3325,56.3842,1474421.2034542,0
+VNO.US,D,20170818,000000,56.1907,56.3996,55.0214,55.3435,1448455.901034,0
+VNO.US,D,20170821,000000,55.3837,55.5754,54.8077,55.3233,1375217.7840088,0
+VNO.US,D,20170822,000000,55.4565,55.5984,54.6755,54.9476,1360972.0828257,0
+VNO.US,D,20170823,000000,54.8575,55.8552,54.8135,55.4565,1202263.9323488,0
+VNO.US,D,20170824,000000,55.953,56.3325,55.3962,55.4115,2010052.4727399,0
+VNO.US,D,20170825,000000,55.5322,56.2271,55.2553,55.9366,1686850.4534048,0
+VNO.US,D,20170828,000000,56.5424,56.5424,55.3357,55.7498,1602770.2444589,0
+VNO.US,D,20170829,000000,55.6827,55.7872,55.1671,55.5322,864827.68936031,0
+VNO.US,D,20170830,000000,55.0607,55.7872,54.7914,55.6079,1346772.2917614,0
+VNO.US,D,20170831,000000,55.8082,56.0546,55.5093,55.7785,1669209.4902536,0
+VNO.US,D,20170901,000000,55.8006,56.3105,55.5696,56.1533,823291.5527824,0
+VNO.US,D,20170905,000000,56.3018,56.4839,55.2907,55.6732,880247.22880837,0
+VNO.US,D,20170906,000000,55.9213,56.2462,55.6224,55.6885,1408717.5629721,0
+VNO.US,D,20170907,000000,55.8159,56.0344,54.8422,55.054,1571227.9060155,0
+VNO.US,D,20170908,000000,54.9399,55.7642,54.9399,55.3357,1718162.1978423,0
+VNO.US,D,20170911,000000,55.6434,56.1907,55.3233,56.0939,950248.68245778,0
+VNO.US,D,20170912,000000,56.0939,56.2788,55.4115,55.6367,862798.25342673,0
+VNO.US,D,20170913,000000,55.5619,55.9137,55.3674,55.8006,1747691.7949407,0
+VNO.US,D,20170914,000000,55.769,56.6545,55.6434,56.2952,1916314.444256,0
+VNO.US,D,20170915,000000,56.3325,56.5644,55.9444,56.2434,2275334.7035541,0
+VNO.US,D,20170918,000000,56.2108,56.4322,55.7565,55.8303,1800053.3288506,0
+VNO.US,D,20170919,000000,55.8082,55.8552,54.9083,54.9399,1846580.1040251,0
+VNO.US,D,20170920,000000,54.9399,55.3032,54.4915,55.284,1369201.4716216,0
+VNO.US,D,20170921,000000,55.3435,56.7676,55.33,56.6325,1697012.2408378,0
+VNO.US,D,20170922,000000,56.6402,56.9765,56.3555,56.6545,2776204.709021,0
+VNO.US,D,20170925,000000,56.6545,57.1768,56.4839,56.9928,1160458.5955288,0
+VNO.US,D,20170926,000000,56.9851,57.772,56.7589,57.6302,2097689.6724815,0
+VNO.US,D,20170927,000000,57.5085,57.6733,57.2477,57.5477,2196403.7317969,0
+VNO.US,D,20170928,000000,57.5305,58.0854,57.4126,57.8832,1691894.3060027,0
+VNO.US,D,20170929,000000,57.8065,58.027,57.151,57.5688,1870216.5113276,0
+VNO.US,D,20171002,000000,57.658,57.9292,57.3427,57.6656,1134608.0684057,0
+VNO.US,D,20171003,000000,57.6973,57.9062,57.448,57.8745,1037957.877613,0
+VNO.US,D,20171004,000000,57.8976,58.1611,57.681,58.1534,815994.97412762,0
+VNO.US,D,20171005,000000,58.2436,59.0515,58.1448,58.5128,1235478.8598932,0
+VNO.US,D,20171006,000000,58.4151,58.5502,57.8745,58.4726,584564.15205031,0
+VNO.US,D,20171009,000000,58.3394,58.4658,58.1822,58.257,904432.470713,0
+VNO.US,D,20171010,000000,59.0725,59.6869,58.646,59.1042,1807988.4755215,0
+VNO.US,D,20171011,000000,59.1186,59.755,58.948,59.4262,1440654.3110724,0
+VNO.US,D,20171012,000000,59.3802,59.5977,59.0792,59.5824,1089363.6463224,0
+VNO.US,D,20171013,000000,59.8814,60.1287,59.4703,59.8221,815750.81576851,0
+VNO.US,D,20171016,000000,59.8,59.8585,59.0725,59.1042,1230421.4429419,0
+VNO.US,D,20171017,000000,58.8885,59.268,58.5407,58.6163,940797.45845449,0
+VNO.US,D,20171018,000000,58.5723,58.7898,57.4854,57.658,2076184.9554681,0
+VNO.US,D,20171019,000000,57.5382,57.5382,55.9597,56.0459,3158393.9271393,0
+VNO.US,D,20171020,000000,55.9712,56.1034,55.1565,55.7872,2565756.8980617,0
+VNO.US,D,20171023,000000,56.0344,56.1178,55.6147,55.8399,1119310.6081372,0
+VNO.US,D,20171024,000000,55.7498,55.7948,54.9869,55.1422,1104463.9017624,0
+VNO.US,D,20171025,000000,55.1221,55.2007,54.2211,54.5221,1261097.7495986,0
+VNO.US,D,20171026,000000,54.9026,54.9984,54.3026,54.6506,1183825.8025892,0
+VNO.US,D,20171027,000000,54.5345,54.7579,54.1186,54.6016,1045496.5278033,0
+VNO.US,D,20171030,000000,54.6562,54.6755,53.8349,54.2001,1625725.3038619,0
+VNO.US,D,20171031,000000,54.9984,56.2108,54.1915,56.0546,2395543.0457649,0
+VNO.US,D,20171101,000000,56.0776,56.159,55.5984,55.861,1498829.7354821,0
+VNO.US,D,20171102,000000,55.8399,56.0344,55.1096,55.4335,1409190.2285134,0
+VNO.US,D,20171103,000000,55.0866,55.4862,54.9265,55.2975,1369373.6345672,0
+VNO.US,D,20171106,000000,55.5169,56.2539,55.4182,56.0527,1508265.3083085,0
+VNO.US,D,20171107,000000,56.0919,56.8836,55.7594,55.8418,1344166.8925191,0
+VNO.US,D,20171108,000000,55.8639,56.4322,55.8639,56.0441,1816724.9624479,0
+VNO.US,D,20171109,000000,55.9165,56.9602,55.6951,56.8155,2251477.0929518,0
+VNO.US,D,20171110,000000,56.5213,57.5133,56.5213,57.0791,1011942.4914269,0
+VNO.US,D,20171113,000000,56.9679,57.427,56.8155,57.3522,1049211.0737794,0
+VNO.US,D,20171114,000000,57.3225,57.6455,57.0791,57.4807,1449932.3287184,0
+VNO.US,D,20171115,000000,57.4567,58.0375,57.0255,57.8506,1212994.3792079,0
+VNO.US,D,20171116,000000,57.7893,58.2944,57.7452,57.9934,1299164.5419714,0
+VNO.US,D,20171117,000000,57.8036,58.1822,57.7068,57.8295,675246.02739822,0
+VNO.US,D,20171120,000000,57.7385,57.843,57.1557,57.5717,980996.98452808,0
+VNO.US,D,20171121,000000,57.6455,57.934,57.5334,57.8573,903596.69786837,0
+VNO.US,D,20171122,000000,57.6925,58.1966,57.5717,57.9416,631836.96665538,0
+VNO.US,D,20171124,000000,57.9416,58.0854,57.3972,57.4874,345767.88614001,0
+VNO.US,D,20171127,000000,57.5497,57.7739,57.3273,57.5918,566868.93148598,0
+VNO.US,D,20171128,000000,57.5238,58.0308,57.4213,57.9177,853119.56565299,0
+VNO.US,D,20171129,000000,57.9177,58.2282,57.7001,58.0777,1784991.6796469,0
+VNO.US,D,20171130,000000,58.4668,58.7611,58.2359,58.5972,1844354.5066748,0
+VNO.US,D,20171201,000000,58.7208,59.1119,58.4668,58.8214,1361272.5854215,0
+VNO.US,D,20171204,000000,58.6201,58.831,57.9551,58.373,2979751.3943945,0
+VNO.US,D,20171205,000000,58.348,58.6384,57.9109,58.0605,1331879.6752678,0
+VNO.US,D,20171206,000000,58.1765,58.1793,57.2477,57.6925,2883364.1433732,0
+VNO.US,D,20171207,000000,57.4739,57.541,56.8232,57.4213,1964852.9173636,0
+VNO.US,D,20171208,000000,57.5918,58.119,57.3005,58.119,1263313.9562429,0
+VNO.US,D,20171211,000000,58.1439,58.373,57.8947,58.1353,1182689.5271488,0
+VNO.US,D,20171212,000000,58.3557,58.9,58.1611,58.6633,1203833.2236826,0
+VNO.US,D,20171213,000000,58.7477,59.1186,58.416,58.4467,2219993.1855688,0
+VNO.US,D,20171214,000000,58.5004,58.6201,58.3039,58.4917,1617917.4534294,0
+VNO.US,D,20171215,000000,58.7563,59.0448,58.348,58.7611,2796467.7660032,0
+VNO.US,D,20171218,000000,58.7697,60.0606,58.7697,59.9716,1887496.4539992,0
+VNO.US,D,20171219,000000,59.9409,60.0338,58.6384,59.0199,2122774.33535,0
+VNO.US,D,20171220,000000,58.9825,59.0994,57.9109,57.9934,2119370.7260876,0
+VNO.US,D,20171221,000000,58.2359,58.3931,58.0605,58.2282,1305943.5883778,0
+VNO.US,D,20171222,000000,58.4228,58.4668,58.0317,58.279,640999.16559254,0
+VNO.US,D,20171226,000000,58.3931,58.6882,58.2033,58.5608,404564.14056538,0
+VNO.US,D,20171227,000000,58.7793,58.8387,58.4228,58.7036,559057.95081822,0
+VNO.US,D,20171228,000000,58.695,58.9614,58.373,58.9365,565577.18768867,0
+VNO.US,D,20171229,000000,59.0285,59.178,58.7611,59.0199,698974.25493837,0
+VNO.US,D,20180102,000000,59.1186,59.1186,58.2436,58.373,985915.62771106,0
+VNO.US,D,20180103,000000,58.4554,58.5828,58.0375,58.2033,819536.31374643,0
+VNO.US,D,20180104,000000,57.9704,58.1928,56.3794,56.4666,1321758.5808946,0
+VNO.US,D,20180105,000000,56.6209,57.035,56.2942,56.9516,969970.20872031,0
+VNO.US,D,20180108,000000,56.8376,57.0667,56.2434,56.3018,1115682.6653397,0
+VNO.US,D,20180109,000000,56.3555,56.4322,55.6224,55.6607,1135955.1130279,0
+VNO.US,D,20180110,000000,55.2016,55.3895,54.4455,54.8527,1830469.8259713,0
+VNO.US,D,20180111,000000,55.0502,55.2073,54.6506,55.0185,895438.26107419,0
+VNO.US,D,20180112,000000,54.9745,55.055,54.2576,54.294,1155880.1045898,0
+VNO.US,D,20180116,000000,54.5508,55.006,53.7055,53.7592,1262841.2907015,0
+VNO.US,D,20180117,000000,53.8799,54.1493,53.2541,53.8263,1753975.2207463,0
+VNO.US,D,20180118,000000,53.5944,53.9998,53.1448,53.858,1820538.6325442,0
+VNO.US,D,20180119,000000,53.971,54.2193,53.4707,54.1972,2081674.3449007,0
+VNO.US,D,20180122,000000,54.3707,55.2687,54.3553,55.2016,1272228.8665855,0
+VNO.US,D,20180123,000000,55.169,55.5773,55.0271,55.4805,1315199.6943762,0
+VNO.US,D,20180124,000000,55.3357,55.585,54.3764,54.9122,1359790.9406782,0
+VNO.US,D,20180125,000000,54.8527,54.8959,53.858,54.5278,1135180.9014789,0
+VNO.US,D,20180126,000000,54.6102,54.9265,53.9739,54.5077,1177623.7629033,0
+VNO.US,D,20180129,000000,54.4915,54.4915,53.9384,54.1847,1578183.2890146,0
+VNO.US,D,20180130,000000,53.8886,54.2241,53.3174,53.4631,1609654.6754561,0
+VNO.US,D,20180131,000000,53.4765,54.7262,53.4171,54.5901,1682655.9380048,0
+VNO.US,D,20180201,000000,54.6102,54.7426,53.5014,53.6826,2518555.0354584,0
+VNO.US,D,20180202,000000,53.3174,54.111,52.8995,53.5609,3233268.1138529,0
+VNO.US,D,20180205,000000,53.4324,53.9203,51.4667,51.4667,3131229.7445713,0
+VNO.US,D,20180206,000000,50.7652,51.9709,50.2726,51.6268,2961175.5342786,0
+VNO.US,D,20180207,000000,51.4524,52.6686,51.2396,51.2521,1727422.4774878,0
+VNO.US,D,20180208,000000,51.207,52.4798,50.3771,50.402,3488249.7834659,0
+VNO.US,D,20180209,000000,50.6377,51.9833,49.9898,51.5511,2084953.78816,0
+VNO.US,D,20180212,000000,51.6268,51.7955,49.8749,51.4811,2073632.7702272,0
+VNO.US,D,20180213,000000,51.4361,51.7686,50.3771,51.3776,2738039.83594,0
+VNO.US,D,20180214,000000,50.8735,50.9329,49.7224,50.3253,2792883.6465009,0
+VNO.US,D,20180215,000000,50.402,51.2223,50.2869,51.138,1596377.2604151,0
+VNO.US,D,20180216,000000,51.046,51.8098,50.8735,51.5271,1235582.1576605,0
+VNO.US,D,20180220,000000,51.2991,52.1214,51.138,51.2473,1892728.1207194,0
+VNO.US,D,20180221,000000,51.046,51.3364,49.6218,49.6468,1874224.2560171,0
+VNO.US,D,20180222,000000,49.8978,51.0795,49.8978,50.6684,1547176.2208202,0
+VNO.US,D,20180223,000000,50.9569,51.5511,50.3934,51.5357,742630.60427568,0
+VNO.US,D,20180226,000000,51.5424,51.9239,51.232,51.8626,890527.96518554,0
+VNO.US,D,20180227,000000,51.8942,52.151,50.424,50.5678,1491628.1073003,0
+VNO.US,D,20180228,000000,50.9329,51.369,50.5831,50.6224,2578074.3742549,0
+VNO.US,D,20180301,000000,50.3934,51.2521,50.1873,50.4921,1284756.0685488,0
+VNO.US,D,20180302,000000,50.2649,50.6148,49.8154,50.5591,1278717.8445141,0
+VNO.US,D,20180305,000000,50.2649,51.5511,50.2409,51.1926,2054618.6771589,0
+VNO.US,D,20180306,000000,51.2828,51.5511,50.7805,51.4811,1185395.093923,0
+VNO.US,D,20180307,000000,51.1313,51.6268,50.9492,51.5127,947923.96098732,0
+VNO.US,D,20180308,000000,51.7715,51.7715,51.2396,51.4984,1001349.7749242,0
+VNO.US,D,20180309,000000,51.6661,51.9766,50.7287,51.946,1166858.8834551,0
+VNO.US,D,20180312,000000,51.8568,52.4654,51.7264,52.06,2799645.9983187,0
+VNO.US,D,20180313,000000,52.1214,52.3695,51.6709,51.9536,975700.62627672,0
+VNO.US,D,20180314,000000,52.1136,52.1682,51.5511,51.9536,1124909.5558079,0
+VNO.US,D,20180315,000000,52.106,52.3647,51.783,52.2594,897628.3824236,0
+VNO.US,D,20180316,000000,52.312,53.0528,52.13,52.9359,1904295.3838349,0
+VNO.US,D,20180319,000000,52.7289,52.7289,51.8012,52.1136,1053177.0819972,0
+VNO.US,D,20180320,000000,52.2516,52.4884,51.369,51.8492,2003803.4795234,0
+VNO.US,D,20180321,000000,51.8568,52.06,51.277,51.5127,968012.76820031,0
+VNO.US,D,20180322,000000,51.3364,52.1136,51.1006,51.1466,2453737.2515869,0
+VNO.US,D,20180323,000000,51.232,51.323,49.3506,49.6141,2006180.3715833,0
+VNO.US,D,20180326,000000,50.0349,50.2726,49.0976,49.6218,1298393.4606578,0
+VNO.US,D,20180327,000000,49.5883,51.0882,48.8408,50.2323,1474058.0961509,0
+VNO.US,D,20180328,000000,50.4921,51.5511,50.4921,51.4217,1608385.8867182,0
+VNO.US,D,20180329,000000,51.4811,51.7648,51.046,51.2521,1120931.0266486,0
+VNO.US,D,20180402,000000,51.3364,51.5673,50.5294,50.8735,1648494.6359659,0
+VNO.US,D,20180403,000000,50.8275,51.4217,50.424,51.138,1473220.2364827,0
+VNO.US,D,20180404,000000,50.8121,51.5587,50.6598,51.3517,1913216.5546484,0
+VNO.US,D,20180405,000000,51.3776,51.6709,51.0546,51.6115,1269065.2420351,0
+VNO.US,D,20180406,000000,51.3824,51.8568,50.6281,50.8275,771697.96995061,0
+VNO.US,D,20180409,000000,50.8965,51.207,50.5342,50.7287,812948.21169778,0
+VNO.US,D,20180410,000000,51.0182,51.5357,50.6598,51.2473,792077.88905329,0
+VNO.US,D,20180411,000000,50.9943,51.4984,50.7652,50.8332,843360.53517136,0
+VNO.US,D,20180412,000000,50.9329,50.9569,50.0272,50.2649,1123920.40143,0
+VNO.US,D,20180413,000000,50.4087,50.6741,50.031,50.6444,707712.82868836,0
+VNO.US,D,20180416,000000,50.7585,51.3824,50.5208,51.2157,879122.43089763,0
+VNO.US,D,20180417,000000,51.207,51.6028,50.9013,51.186,1037791.9751382,0
+VNO.US,D,20180418,000000,51.2617,51.5511,50.8418,50.9492,860668.64996121,0
+VNO.US,D,20180419,000000,50.7518,50.8668,49.8068,50.4153,1057107.6142141,0
+VNO.US,D,20180420,000000,50.5007,50.653,49.7895,49.8231,1300856.9558964,0
+VNO.US,D,20180423,000000,49.9352,50.0924,49.503,49.7302,1073077.031676,0
+VNO.US,D,20180424,000000,49.8596,50.08,49.4005,49.8375,1307378.2795904,0
+VNO.US,D,20180425,000000,49.7762,49.8998,49.1436,49.5116,1420918.1770448,0
+VNO.US,D,20180426,000000,49.596,50.6684,49.5797,50.2869,1145871.69869,0
+VNO.US,D,20180427,000000,50.2409,52.06,50.2045,51.7035,2005717.0967481,0
+VNO.US,D,20180430,000000,51.9095,52.1184,51.507,51.8098,1922699.0810054,0
+VNO.US,D,20180501,000000,51.946,53.7055,51.8242,53.4688,2793502.389693,0
+VNO.US,D,20180502,000000,53.1822,53.2024,51.9536,52.7836,1540625.681596,0
+VNO.US,D,20180503,000000,52.6618,53.2417,52.5861,52.8459,797823.95778657,0
+VNO.US,D,20180504,000000,52.7778,53.6826,52.7711,53.5129,931830.37752225,0
+VNO.US,D,20180507,000000,53.7305,54.4445,53.6202,54.1215,1393278.1987,0
+VNO.US,D,20180508,000000,54.0822,54.0822,53.0998,53.3759,1052465.4751557,0
+VNO.US,D,20180509,000000,53.3529,53.9442,53.2676,53.7429,733036.43285702,0
+VNO.US,D,20180510,000000,54.0515,54.2355,53.7918,54.0055,548284.72407568,0
+VNO.US,D,20180511,000000,54.1062,54.2835,53.7411,53.7831,987565.2617527,0
+VNO.US,D,20180514,000000,53.8962,54.0055,52.6369,53.0222,1026939.4490996,0
+VNO.US,D,20180515,000000,52.6609,52.7625,51.5587,51.7457,1169231.6018679,0
+VNO.US,D,20180516,000000,51.9613,52.222,51.1697,51.2166,1111162.6054609,0
+VNO.US,D,20180517,000000,51.1562,51.6077,50.7691,50.9156,914055.8576618,0
+VNO.US,D,20180518,000000,50.8476,51.0785,50.4307,50.6703,2863564.3612263,0
+VNO.US,D,20180521,000000,50.8237,51.3527,50.3693,51.0259,1091183.356486,0
+VNO.US,D,20180522,000000,50.9856,51.8616,50.7623,51.7312,1379705.4981221,0
+VNO.US,D,20180523,000000,51.8558,52.4768,51.669,52.1376,1134850.1399412,0
+VNO.US,D,20180524,000000,52.2305,52.2469,51.6642,51.8472,1556038.9605733,0
+VNO.US,D,20180525,000000,51.9526,52.2047,51.829,52.038,796819.1522318,0
+VNO.US,D,20180529,000000,51.8846,52.0849,51.3383,51.8472,868653.88039808,0
+VNO.US,D,20180530,000000,51.8932,53.3835,51.6316,53.3662,1505539.9167103,0
+VNO.US,D,20180531,000000,53.0615,53.7055,52.9905,53.5771,2107160.7213089,0
+VNO.US,D,20180601,000000,53.5924,54.5077,53.4612,54.3036,1988194.0391293,0
+VNO.US,D,20180604,000000,54.4915,54.9198,53.9834,54.8585,1617836.0673097,0
+VNO.US,D,20180605,000000,54.96,55.7977,54.7742,54.8268,1502337.6859236,0
+VNO.US,D,20180606,000000,54.7444,55.2342,54.7378,55.1977,842952.56116106,0
+VNO.US,D,20180607,000000,55.1977,55.536,54.8585,54.9678,2571144.0331389,0
+VNO.US,D,20180608,000000,54.9831,55.1585,54.7128,55.0291,822466.21405568,0
+VNO.US,D,20180611,000000,55.5111,55.9261,55.1824,55.8581,1166326.7434417,0
+VNO.US,D,20180612,000000,55.6511,56.1821,55.4815,55.8735,1130863.2634876,0
+VNO.US,D,20180613,000000,56.0134,56.0901,54.6974,54.8671,1232441.4881694,0
+VNO.US,D,20180614,000000,54.96,55.3895,54.8441,55.2879,1081934.5543701,0
+VNO.US,D,20180615,000000,55.2965,55.8821,55.1422,55.3502,2283491.0535247,0
+VNO.US,D,20180618,000000,55.2428,55.585,54.9956,55.4277,877187.94543702,0
+VNO.US,D,20180619,000000,55.2342,55.7201,55.0731,55.1048,1169674.0084673,0
+VNO.US,D,20180620,000000,55.123,55.7584,55.0291,55.6425,1003428.2512119,0
+VNO.US,D,20180621,000000,55.4124,56.4907,55.3895,56.204,1648217.0884295,0
+VNO.US,D,20180622,000000,56.021,56.827,56.021,56.6028,2415149.7967305,0
+VNO.US,D,20180625,000000,56.642,56.8433,55.9482,56.4417,1163182.9437153,0
+VNO.US,D,20180626,000000,56.6114,56.8797,56.2952,56.3939,2859110.0362903,0
+VNO.US,D,20180627,000000,56.4714,56.8567,56.0642,56.0814,1515072.5268333,0
+VNO.US,D,20180628,000000,56.1572,56.8107,55.8954,56.6277,1492641.2601494,0
+VNO.US,D,20180629,000000,56.4714,57.082,56.1331,56.8107,1552428.7557763,0
+VNO.US,D,20180702,000000,56.7561,57.0781,55.5965,56.4025,1441538.0808594,0
+VNO.US,D,20180703,000000,56.5118,57.5937,56.3354,57.0868,606686.56884404,0
+VNO.US,D,20180705,000000,57.1788,57.772,56.9181,57.704,1260596.911939,0
+VNO.US,D,20180706,000000,57.8794,58.4861,57.5804,57.748,986646.01596479,0
+VNO.US,D,20180709,000000,57.842,57.842,56.7264,57.0417,1000405.4872533,0
+VNO.US,D,20180710,000000,57.0417,57.3494,56.6727,56.8501,903178.28974017,0
+VNO.US,D,20180711,000000,56.8338,57.0667,56.5118,56.6344,804033.30135509,0
+VNO.US,D,20180712,000000,56.8021,57.1021,56.4907,56.8644,795758.00244031,0
+VNO.US,D,20180713,000000,56.8567,57.1682,56.6564,56.8107,704580.50649165,0
+VNO.US,D,20180716,000000,56.8883,56.9584,56.204,56.6277,677129.38568105,0
+VNO.US,D,20180717,000000,56.8423,56.8423,55.5111,55.5744,1211373.9606964,0
+VNO.US,D,20180718,000000,55.6511,55.8581,55.0731,55.3357,948077.34252061,0
+VNO.US,D,20180719,000000,55.3502,56.3028,55.0521,56.0728,934172.83699314,0
+VNO.US,D,20180720,000000,55.8821,56.1198,55.4038,55.4815,884214.28043792,0
+VNO.US,D,20180723,000000,55.3357,55.3463,54.3898,55.1354,626110.72274612,0
+VNO.US,D,20180724,000000,55.1288,55.4815,54.7444,55.2284,1336103.4061979,0
+VNO.US,D,20180725,000000,55.2879,55.5812,55.0291,55.2342,836830.864183,0
+VNO.US,D,20180726,000000,55.3568,55.6127,54.9198,54.9678,892676.3500633,0
+VNO.US,D,20180727,000000,55.2342,55.2342,53.9509,54.0601,844634.54096822,0
+VNO.US,D,20180730,000000,54.0515,54.1829,53.4142,53.8445,1276899.1777622,0
+VNO.US,D,20180731,000000,54.3372,55.4882,53.6826,55.2754,1500459.5446997,0
+VNO.US,D,20180801,000000,54.7205,55.5812,54.6448,55.5111,1046471.0744161,0
+VNO.US,D,20180802,000000,55.3357,55.5275,55.0972,55.0972,991965.32927554,0
+VNO.US,D,20180803,000000,55.3444,55.8332,55.2055,55.8332,544860.24657747,0
+VNO.US,D,20180806,000000,55.8418,56.2769,55.7403,56.253,866049.52456763,0
+VNO.US,D,20180807,000000,56.2281,56.5232,55.8332,56.4456,759121.72763314,0
+VNO.US,D,20180808,000000,56.5319,56.7647,56.2769,56.6095,980432.49874912,0
+VNO.US,D,20180809,000000,56.6171,56.8567,56.3776,56.827,868529.71439494,0
+VNO.US,D,20180810,000000,56.6171,56.9593,56.4025,56.4073,1001435.3346911,0
+VNO.US,D,20180813,000000,56.4868,56.7254,56.0651,56.1839,1003865.4407524,0
+VNO.US,D,20180814,000000,56.1993,57.0197,56.1226,56.989,724604.62217359,0
+VNO.US,D,20180815,000000,56.9114,58.1688,56.7647,58.1151,1492339.7141419,0
+VNO.US,D,20180816,000000,58.0749,59.2374,58.0749,59.2374,1411295.8335077,0
+VNO.US,D,20180817,000000,59.1665,59.7885,59.1406,59.6178,2374408.7399373,0
+VNO.US,D,20180820,000000,59.8977,60.0041,59.3926,59.4933,1634122.6819561,0
+VNO.US,D,20180821,000000,59.3227,59.3811,58.7486,58.8128,1266658.0910331,0
+VNO.US,D,20180822,000000,58.7419,58.9681,58.5713,58.8742,787998.14895031,0
+VNO.US,D,20180823,000000,58.9441,59.222,58.6614,58.9882,799517.41512345,0
+VNO.US,D,20180824,000000,58.8828,59.6945,58.7965,59.5249,994667.76581434,0
+VNO.US,D,20180827,000000,59.5087,59.5642,58.5474,58.7802,998575.34297181,0
+VNO.US,D,20180828,000000,58.7419,60.0214,58.7026,59.9974,1209514.6008848,0
+VNO.US,D,20180829,000000,60.0214,60.1594,59.3074,59.6007,1224090.0201939,0
+VNO.US,D,20180830,000000,59.8191,59.8431,59.293,59.5479,801324.60434553,0
+VNO.US,D,20180831,000000,59.6792,59.7962,59.362,59.7042,836773.47653449,0
+VNO.US,D,20180904,000000,59.5565,59.7962,58.3374,58.5023,853738.30884508,0
+VNO.US,D,20180905,000000,58.3097,59.8105,58.1765,59.2843,1512575.6424174,0
+VNO.US,D,20180906,000000,59.4167,59.4894,58.9116,59.0112,999851.43559225,0
+VNO.US,D,20180907,000000,58.8128,58.9182,58.3786,58.4391,625619.27579254,0
+VNO.US,D,20180910,000000,58.9767,59.7406,58.7563,59.0036,1518144.3311461,0
+VNO.US,D,20180911,000000,58.694,59.0812,58.5329,58.7199,1007709.3697906,0
+VNO.US,D,20180912,000000,58.8061,59.0448,58.4391,58.6786,761254.46133404,0
+VNO.US,D,20180913,000000,58.9182,58.9182,58.2828,58.5329,975506.5516836,0
+VNO.US,D,20180914,000000,58.416,58.416,57.6177,58.1688,966740.84922703,0
+VNO.US,D,20180917,000000,58.1966,58.3854,57.9187,58.3451,1098470.5444346,0
+VNO.US,D,20180918,000000,58.3097,58.3997,57.7404,57.9359,920691.95665285,0
+VNO.US,D,20180919,000000,58.0576,58.1688,57.1826,57.3225,999511.28334837,0
+VNO.US,D,20180920,000000,57.3608,57.7566,56.9363,57.7337,1383604.7279852,0
+VNO.US,D,20180921,000000,57.9569,58.3451,57.6963,58.1889,2313699.911699,0
+VNO.US,D,20180924,000000,58.0346,58.2464,56.6622,57.0062,1011845.4541303,0
+VNO.US,D,20180925,000000,57.0513,57.3848,56.7734,56.9966,1256159.2815917,0
+VNO.US,D,20180926,000000,57.0896,57.0896,55.7488,55.7958,935230.85654927,0
+VNO.US,D,20180927,000000,55.9348,56.2912,55.6798,55.7891,1202932.7593069,0
+VNO.US,D,20180928,000000,55.8016,56.6402,55.8016,56.5999,1513431.240086,0
+VNO.US,D,20181001,000000,56.6325,56.645,55.9252,56.0431,1153053.5020478,0
+VNO.US,D,20181002,000000,56.1341,56.3842,55.884,55.8878,849426.93132449,0
+VNO.US,D,20181003,000000,55.9444,56.1265,54.9265,55.3693,798726.50898583,0
+VNO.US,D,20181004,000000,55.0444,55.2821,54.571,54.9821,1057300.6453954,0
+VNO.US,D,20181005,000000,55.0444,55.1498,54.4608,54.5873,655989.86279448,0
+VNO.US,D,20181008,000000,54.8115,55.7096,54.7952,55.4536,1398003.8107017,0
+VNO.US,D,20181009,000000,55.3914,55.6798,55.0281,55.3598,1488093.0281522,0
+VNO.US,D,20181010,000000,55.2131,55.5936,54.6151,54.6409,1633629.1481789,0
+VNO.US,D,20181011,000000,54.7339,54.7339,52.5392,52.5689,1544088.7653305,0
+VNO.US,D,20181012,000000,52.9494,53.1957,52.0475,52.3054,1129549.6080427,0
+VNO.US,D,20181015,000000,52.1577,52.9196,52.1577,52.22,944960.67150076,0
+VNO.US,D,20181016,000000,52.0887,53.4066,52.0495,53.2033,919960.52498732,0
+VNO.US,D,20181017,000000,53.0883,53.3375,52.5392,52.9963,865528.86208389,0
+VNO.US,D,20181018,000000,52.911,53.3452,52.4615,52.6475,1197384.9388139,0
+VNO.US,D,20181019,000000,52.6944,53.1593,52.5228,52.9733,1203018.3190738,0
+VNO.US,D,20181022,000000,53.1909,53.3989,51.7092,51.7562,835589.20415165,0
+VNO.US,D,20181023,000000,51.5626,52.0983,51.2041,51.8012,1083086.4809875,0
+VNO.US,D,20181024,000000,51.7945,52.4989,51.6555,52.0332,1482527.4696589,0
+VNO.US,D,20181025,000000,52.0887,53.1928,51.8319,52.7788,1107365.6299533,0
+VNO.US,D,20181026,000000,52.4989,52.6618,51.5626,51.9651,1185812.4586394,0
+VNO.US,D,20181029,000000,52.4137,53.073,52.3772,52.9024,1236406.4529753,0
+VNO.US,D,20181030,000000,53.5446,53.8713,52.1577,52.704,1739073.2135465,0
+VNO.US,D,20181031,000000,52.8497,53.7467,52.5602,52.7846,2042705.0013288,0
+VNO.US,D,20181101,000000,52.958,52.958,52.2603,52.8181,1082196.4507297,0
+VNO.US,D,20181102,000000,52.9417,52.9417,51.6661,52.2938,1071474.3511649,0
+VNO.US,D,20181105,000000,52.5373,53.4745,52.5373,52.9206,1018717.3641861,0
+VNO.US,D,20181106,000000,53.0213,53.9921,52.9973,53.9691,1401807.04668,0
+VNO.US,D,20181107,000000,54.2403,54.296,53.7573,54.2815,962217.65911285,0
+VNO.US,D,20181108,000000,54.156,54.914,54.156,54.7042,1291642.5863698,0
+VNO.US,D,20181109,000000,54.6956,54.9457,54.3687,54.8268,1077675.3474391,0
+VNO.US,D,20181112,000000,54.8268,55.4,54.7818,54.914,1286515.2608285,0
+VNO.US,D,20181113,000000,55.0942,55.285,54.594,55.2437,1565425.4930456,0
+VNO.US,D,20181114,000000,55.5639,55.9099,55.307,55.8073,2297314.1729324,0
+VNO.US,D,20181115,000000,55.4719,55.5955,54.3285,55.1029,2083411.6255328,0
+VNO.US,D,20181116,000000,54.9007,55.6741,54.8595,55.6741,1428273.1867599,0
+VNO.US,D,20181119,000000,55.2284,56.0901,55.2284,55.8389,1439977.13682,0
+VNO.US,D,20181120,000000,55.7048,55.8859,54.8135,54.8844,1899062.6737029,0
+VNO.US,D,20181121,000000,54.8211,55.285,54.4387,54.5383,1282444.9114317,0
+VNO.US,D,20181123,000000,54.5624,54.7195,53.9595,54.3113,405127.58293255,0
+VNO.US,D,20181126,000000,54.6725,54.6725,53.9519,54.3601,1102031.7088775,0
+VNO.US,D,20181127,000000,54.3438,54.4665,53.7956,54.2662,1213746.6791093,0
+VNO.US,D,20181128,000000,54.2259,55.2437,54.1263,55.2352,1577320.3874635,0
+VNO.US,D,20181129,000000,55.1345,55.5495,54.9457,55.2352,1615998.6191457,0
+VNO.US,D,20181130,000000,55.4316,56.3929,55.2678,56.3153,2005913.2581648,0
+VNO.US,D,20181203,000000,56.2703,56.5271,55.792,56.5271,1768530.8152314,0
+VNO.US,D,20181204,000000,56.4274,56.7379,55.2437,55.4163,2350274.6252104,0
+VNO.US,D,20181206,000000,55.0339,56.3794,53.8177,56.3229,1874994.2939188,0
+VNO.US,D,20181207,000000,56.1907,56.2693,55.1029,55.2975,1046920.784898,0
+VNO.US,D,20181210,000000,55.4163,55.4163,54.2403,54.9007,993606.61602285,0
+VNO.US,D,20181211,000000,55.2131,55.6511,54.7042,54.7645,778665.8738912,0
+VNO.US,D,20181212,000000,55.2352,55.331,53.4602,53.5609,1407180.6174039,0
+VNO.US,D,20181213,000000,53.6231,54.3735,53.5992,53.8656,1287478.3299116,0
+VNO.US,D,20181214,000000,53.6624,53.9049,53.327,53.5004,1267649.3322346,0
+VNO.US,D,20181217,000000,53.5992,53.8033,51.37,51.4955,1593674.8238763,0
+VNO.US,D,20181218,000000,51.7696,52.1769,51.4783,51.8702,1015653.9071676,0
+VNO.US,D,20181219,000000,51.3863,51.6038,50.2946,50.5017,1524590.5291912,0
+VNO.US,D,20181220,000000,50.4633,50.6262,49.1532,49.641,1685425.1528983,0
+VNO.US,D,20181221,000000,49.641,50.5103,48.7641,48.7707,2576415.3495072,0
+VNO.US,D,20181224,000000,48.7641,48.9835,47.1042,47.1042,808674.39700165,0
+VNO.US,D,20181226,000000,47.2297,48.6835,46.5501,48.6778,1244151.6987003,0
+VNO.US,D,20181227,000000,48.2552,48.4737,46.9633,48.4037,1389009.6010629,0
+VNO.US,D,20181228,000000,48.7966,49.1263,47.9341,48.6088,1103162.767259,0
+VNO.US,D,20181231,000000,48.6922,48.8743,47.9111,48.5455,1157000.7288533,0
+VNO.US,D,20190102,000000,48.1373,48.4037,46.9326,47.2374,1079124.6464169,0
+VNO.US,D,20190103,000000,47.2527,48.005,46.9173,47.1128,1190003.8438041,0
+VNO.US,D,20190104,000000,47.4108,48.2399,47.2843,47.9044,787812.4216515,0
+VNO.US,D,20190107,000000,48.0989,49.1695,47.9964,48.8187,1128080.4842409,0
+VNO.US,D,20190108,000000,49.0065,50.1643,48.928,50.1019,1141415.2869304,0
+VNO.US,D,20190109,000000,50.2266,50.4854,49.7013,50.1729,1422790.0577979,0
+VNO.US,D,20190110,000000,50.0225,51.0642,49.8049,50.8936,1581325.0019175,0
+VNO.US,D,20190111,000000,50.6578,51.0345,50.3339,50.978,870394.29126553,0
+VNO.US,D,20190114,000000,50.7661,50.8993,50.0225,50.1019,1238621.6162078,0
+VNO.US,D,20190115,000000,50.1489,50.516,50.0225,50.4231,907100.4746627,0
+VNO.US,D,20190116,000000,50.401,51.1313,50.401,51.001,1066601.6181008,0
+VNO.US,D,20190117,000000,50.8362,51.3527,50.792,51.1667,915545.84969941,0
+VNO.US,D,20190118,000000,51.2683,51.9795,51.0901,51.9565,1105424.8840219,0
+VNO.US,D,20190122,000000,51.8942,52.0543,51.0566,51.7063,1251026.7389915,0
+VNO.US,D,20190123,000000,51.7447,51.808,51.1035,51.3613,1097046.2873399,0
+VNO.US,D,20190124,000000,51.3451,51.5904,50.6415,51.4399,1251903.204896,0
+VNO.US,D,20190125,000000,51.6133,52.3408,51.4485,52.3331,1140725.5917366,0
+VNO.US,D,20190128,000000,52.0887,53.1392,51.946,53.0682,1169879.5605902,0
+VNO.US,D,20190129,000000,53.005,53.5579,52.8967,53.5359,875115.72962001,0
+VNO.US,D,20190130,000000,53.2513,54.6735,53.2513,54.3496,1445425.8331929,0
+VNO.US,D,20190131,000000,54.2144,55.3789,53.9231,55.2668,2566876.4789135,0
+VNO.US,D,20190201,000000,55.331,55.4316,53.8972,54.9889,1900459.8020911,0
+VNO.US,D,20190204,000000,54.9419,55.5189,54.4004,55.5045,1186517.8050102,0
+VNO.US,D,20190205,000000,55.4862,55.7652,55.1316,55.7335,2010639.9135783,0
+VNO.US,D,20190206,000000,55.6856,55.6856,55.054,55.147,996593.90398061,0
+VNO.US,D,20190207,000000,54.9419,55.4737,54.6352,55.2188,1741968.6812668,0
+VNO.US,D,20190208,000000,55.1173,55.7652,54.9544,55.2581,1736371.8204195,0
+VNO.US,D,20190211,000000,55.3233,55.4737,54.9592,55.3933,1985420.6505887,0
+VNO.US,D,20190212,000000,54.3965,55.4048,54.0535,54.2317,2579709.4005315,0
+VNO.US,D,20190213,000000,54.1608,54.6016,53.9164,54.4598,1489917.9553748,0
+VNO.US,D,20190214,000000,54.3669,54.4368,53.8033,53.971,1035785.494264,0
+VNO.US,D,20190215,000000,54.341,54.4205,54.0573,54.3889,1832229.0182511,0
+VNO.US,D,20190219,000000,54.4292,54.5805,54.2144,54.3802,1344010.3807505,0
+VNO.US,D,20190220,000000,54.3573,54.3573,53.5359,53.7411,1295382.1742288,0
+VNO.US,D,20190221,000000,53.5972,54.1608,53.2436,54.0889,683276.1245421,0
+VNO.US,D,20190222,000000,54.3496,54.8019,54.0803,54.4598,677383.97815807,0
+VNO.US,D,20190225,000000,54.6592,54.7387,53.9164,53.9538,767597.3616118,0
+VNO.US,D,20190226,000000,54.0889,54.0889,53.3855,53.4238,962295.91499717,0
+VNO.US,D,20190227,000000,53.1564,53.2896,52.4203,52.8708,1245127.2887249,0
+VNO.US,D,20190228,000000,52.8085,54.0803,52.7701,53.2111,1948838.6331946,0
+VNO.US,D,20190301,000000,53.2513,53.3375,52.3264,52.8314,1425036.523384,0
+VNO.US,D,20190304,000000,53.1094,53.4755,52.6992,53.4333,994464.30051509,0
+VNO.US,D,20190305,000000,53.3222,53.8359,53.2436,53.6682,586799.14010672,0
+VNO.US,D,20190306,000000,53.7956,54.271,53.6931,53.7411,723928.49133299,0
+VNO.US,D,20190307,000000,53.7803,53.994,53.1171,53.4333,996962.22834285,0
+VNO.US,D,20190308,000000,53.2647,53.765,53.1468,53.4707,735170.20996971,0
+VNO.US,D,20190311,000000,53.6481,54.2068,53.3778,54.1915,606477.88648583,0
+VNO.US,D,20190312,000000,54.3496,54.872,54.3496,54.6428,741689.44684016,0
+VNO.US,D,20190313,000000,54.7061,55.1087,54.5719,54.6093,779368.09002657,0
+VNO.US,D,20190314,000000,54.7761,54.7761,54.0803,54.1206,1454511.8630692,0
+VNO.US,D,20190315,000000,54.1206,54.341,53.1171,53.1947,2244260.8570049,0
+VNO.US,D,20190318,000000,53.3222,53.4401,52.5612,52.8229,1158528.2837154,0
+VNO.US,D,20190319,000000,53.0625,53.2187,52.3888,52.6264,1111791.782771,0
+VNO.US,D,20190320,000000,52.5152,52.9503,52.1021,52.6024,1033162.3570214,0
+VNO.US,D,20190321,000000,52.5612,53.58,52.4798,53.4084,1357860.6288648,0
+VNO.US,D,20190322,000000,53.5493,53.8436,52.7356,52.8229,1271734.2893966,0
+VNO.US,D,20190325,000000,52.8478,52.959,52.4884,52.5612,1392300.5218518,0
+VNO.US,D,20190326,000000,52.8411,53.1947,52.6724,53.1392,1178207.0300945,0
+VNO.US,D,20190327,000000,53.2589,53.3606,52.5698,52.7778,1287331.2088491,0
+VNO.US,D,20190328,000000,52.8967,53.4487,52.7989,53.3778,1060571.7413603,0
+VNO.US,D,20190329,000000,53.4171,53.6778,53.2436,53.3136,1432967.4964078,0
+VNO.US,D,20190401,000000,53.4401,53.6077,52.6992,53.4564,764364.87188315,0
+VNO.US,D,20190402,000000,53.5359,54.294,53.1516,54.2144,855035.26970135,0
+VNO.US,D,20190403,000000,54.2375,54.5719,53.9452,54.4292,837927.48997539,0
+VNO.US,D,20190404,000000,54.6016,54.7387,54.2144,54.6735,745402.94940449,0
+VNO.US,D,20190405,000000,54.6735,55.0214,54.4838,54.9956,815539.00317494,0
+VNO.US,D,20190408,000000,55.1796,55.2342,54.109,54.2001,1196862.1895065,0
+VNO.US,D,20190409,000000,54.1282,54.1282,53.5081,53.6384,1238945.073863,0
+VNO.US,D,20190410,000000,53.5762,53.902,53.2111,53.6682,1458315.0990476,0
+VNO.US,D,20190411,000000,53.8598,54.1435,53.4401,53.5579,898270.08067508,0
+VNO.US,D,20190412,000000,53.5416,54.0573,53.1813,54.0247,910774.32757897,0
+VNO.US,D,20190415,000000,54.2001,54.2231,53.3538,53.6845,707516.66727165,0
+VNO.US,D,20190416,000000,53.8033,53.8033,52.2142,52.5938,1483844.2553391,0
+VNO.US,D,20190417,000000,52.5861,52.6896,51.9143,52.3408,1419354.1027701,0
+VNO.US,D,20190418,000000,52.3743,52.9887,52.2632,52.9752,1466067.6486551,0
+VNO.US,D,20190422,000000,53.2896,54.0803,53.1631,53.7707,3183747.7902499,0
+VNO.US,D,20190423,000000,53.8972,55.147,53.6126,55.1259,1908971.9554825,0
+VNO.US,D,20190424,000000,55.2754,55.6933,55.1316,55.1949,987184.41644897,0
+VNO.US,D,20190425,000000,54.9026,55.0214,54.6592,54.7924,716434.70784971,0
+VNO.US,D,20190426,000000,54.918,55.3521,54.7675,55.2188,557387.44854075,0
+VNO.US,D,20190429,000000,55.0042,55.2879,54.2317,54.3093,1194266.1809704,0
+VNO.US,D,20190430,000000,54.4521,54.9745,53.7324,54.6592,1755097.9318335,0
+VNO.US,D,20190501,000000,54.6093,55.1402,54.3802,54.6735,1659552.7141275,0
+VNO.US,D,20190502,000000,54.7215,54.9419,53.6519,53.7266,1501374.6168405,0
+VNO.US,D,20190503,000000,53.947,54.1387,53.3337,53.717,1738854.0970704,0
+VNO.US,D,20190506,000000,53.5398,53.7813,53.1276,53.5561,1500585.7975264,0
+VNO.US,D,20190507,000000,53.3739,53.5263,52.75,53.1832,3581267.8578139,0
+VNO.US,D,20190508,000000,53.1746,53.6471,52.6628,52.6868,1418044.6209722,0
+VNO.US,D,20190509,000000,52.4481,53.0146,52.0485,52.8967,1459633.9715515,0
+VNO.US,D,20190510,000000,52.8401,53.3825,52.4318,53.2475,1090844.2476539,0
+VNO.US,D,20190513,000000,52.6868,53.0146,52.5536,52.7596,1328501.1078884,0
+VNO.US,D,20190514,000000,52.9686,53.3576,52.7894,52.959,1775154.3932809,0
+VNO.US,D,20190515,000000,52.9254,53.4132,52.5277,53.2781,1465223.5285161,0
+VNO.US,D,20190516,000000,53.2302,53.7995,53.2302,53.534,720496.70995225,0
+VNO.US,D,20190517,000000,53.2225,53.5819,52.8774,53.4765,1037806.5829033,0
+VNO.US,D,20190520,000000,53.5167,53.6672,52.5114,52.705,697760.76702538,0
+VNO.US,D,20190521,000000,52.8545,53.3413,52.8545,53.1018,1208933.4205171,0
+VNO.US,D,20190522,000000,53.1832,53.6615,53.0845,53.6202,984524.7597936,0
+VNO.US,D,20190523,000000,53.3337,53.6615,53.0385,53.6375,1052687.7218672,0
+VNO.US,D,20190524,000000,53.8675,54.1877,53.7094,54.0276,980681.87416717,0
+VNO.US,D,20190528,000000,54.2518,54.6745,53.765,53.765,1743752.9154294,0
+VNO.US,D,20190529,000000,53.8042,53.8042,52.7826,53.0146,1147115.4455449,0
+VNO.US,D,20190530,000000,53.0769,53.6117,52.9686,53.0481,918646.8695424,0
+VNO.US,D,20190531,000000,52.7117,53.1966,52.4318,52.8708,1070708.4869103,0
+VNO.US,D,20190603,000000,53.0644,53.326,52.5756,53.1746,1339188.774864,0
+VNO.US,D,20190604,000000,53.1966,53.4247,52.7826,53.0845,927998.96942554,0
+VNO.US,D,20190605,000000,53.3413,54.3716,53.3413,54.3563,842040.61925568,0
+VNO.US,D,20190606,000000,54.4282,54.6361,54.0611,54.4282,865609.2047918,0
+VNO.US,D,20190607,000000,54.7157,54.964,54.5383,54.5805,688506.7478506,0
+VNO.US,D,20190610,000000,54.7406,54.8921,53.5014,53.8042,938510.29980852,0
+VNO.US,D,20190611,000000,53.8541,54.156,52.9407,53.2388,1032032.3420517,0
+VNO.US,D,20190612,000000,53.349,53.7995,52.8871,53.2685,936270.09469314,0
+VNO.US,D,20190613,000000,53.3903,53.7007,53.0769,53.349,891077.84319941,0
+VNO.US,D,20190614,000000,53.1832,53.4219,52.6695,52.8468,1522702.9972612,0
+VNO.US,D,20190617,000000,53.0385,53.8273,52.9455,53.6845,718075.99459702,0
+VNO.US,D,20190618,000000,53.9959,54.4924,53.0644,53.303,1036331.1986308,0
+VNO.US,D,20190619,000000,53.2139,53.8954,52.8219,53.5742,1012424.5476743,0
+VNO.US,D,20190620,000000,53.8138,54.1877,53.6969,53.8992,867531.1693109,0
+VNO.US,D,20190621,000000,53.7899,53.7899,52.7424,53.303,1891080.5735013,0
+VNO.US,D,20190624,000000,53.4851,53.672,52.3207,52.3772,865149.06019195,0
+VNO.US,D,20190625,000000,52.4155,52.5449,51.5127,51.5367,913648.9270633,0
+VNO.US,D,20190626,000000,51.5367,51.5367,50.1844,50.3886,2751028.225915,0
+VNO.US,D,20190627,000000,50.5802,51.2022,50.3886,50.8332,945501.15880852,0
+VNO.US,D,20190628,000000,50.8332,51.507,50.8332,51.1706,1539829.5583995,0
+VNO.US,D,20190701,000000,51.6249,51.6249,50.6827,51.2664,785756.90042315,0
+VNO.US,D,20190702,000000,51.4092,52.129,51.2741,52.0091,903581.0466915,0
+VNO.US,D,20190703,000000,52.1117,52.519,52.1117,52.289,452961.7530812,0
+VNO.US,D,20190705,000000,51.8884,52.4481,51.3929,52.3034,555009.51306896,0
+VNO.US,D,20190708,000000,52.2056,52.4433,52.0551,52.4155,899111.07057867,0
+VNO.US,D,20190709,000000,52.5027,52.8621,52.2958,52.6964,1008183.0787437,0
+VNO.US,D,20190710,000000,53.0213,53.2609,52.4644,52.9254,987188.59009613,0
+VNO.US,D,20190711,000000,52.8774,52.8774,51.9373,52.2709,1044819.3535509,0
+VNO.US,D,20190712,000000,52.3436,52.519,52.0973,52.3677,733263.89662747,0
+VNO.US,D,20190715,000000,52.5027,52.5899,52.1443,52.3034,1189136.7686057,0
+VNO.US,D,20190716,000000,52.2411,52.4155,52.0724,52.2804,1386764.1788886,0
+VNO.US,D,20190717,000000,52.2709,52.3677,51.5866,51.9287,914066.29177971,0
+VNO.US,D,20190718,000000,51.714,52.1367,51.3153,51.9373,1058039.3809434,0
+VNO.US,D,20190719,000000,52.0322,52.1204,51.0287,51.0287,1081875.079898,0
+VNO.US,D,20190722,000000,51.0412,51.0412,50.2851,50.2851,906144.70946211,0
+VNO.US,D,20190723,000000,50.3703,51.0614,50.2697,50.8332,1378015.1710206,0
+VNO.US,D,20190724,000000,50.9041,51.3863,50.5802,51.0019,2786169.2916255,0
+VNO.US,D,20190725,000000,50.9866,51.0019,50.5314,50.7623,918543.57177509,0
+VNO.US,D,20190726,000000,50.7623,51.2022,50.4527,51.0287,1572998.5758249,0
+VNO.US,D,20190729,000000,51.1946,51.8884,51.0709,51.2818,1170505.6076648,0
+VNO.US,D,20190730,000000,51.4994,52.0973,51.1792,51.4994,2069503.98977,0
+VNO.US,D,20190731,000000,51.5444,51.737,50.7546,51.3451,2302698.1777742,0
+VNO.US,D,20190801,000000,51.3451,51.737,50.6042,50.7077,1691579.1956419,0
+VNO.US,D,20190802,000000,50.699,51.1265,50.5477,50.699,1578510.920317,0
+VNO.US,D,20190805,000000,50.3368,50.4153,48.5312,49.2394,1978673.9499478,0
+VNO.US,D,20190806,000000,49.3449,49.7071,48.8858,49.1014,2102651.095548,0
+VNO.US,D,20190807,000000,48.7707,49.548,48.2696,49.1196,1471184.5400784,0
+VNO.US,D,20190808,000000,49.2011,50.402,48.9001,50.3598,1367211.6853362,0
+VNO.US,D,20190809,000000,50.2793,50.4153,49.7148,49.9554,1679083.2960322,0
+VNO.US,D,20190812,000000,49.7311,49.8845,49.1838,49.3381,2008709.6017648,0
+VNO.US,D,20190813,000000,49.319,49.941,49.2087,49.5969,1703869.5431286,0
+VNO.US,D,20190814,000000,49.2394,49.4417,48.4497,48.5523,1391223.7208835,0
+VNO.US,D,20190815,000000,48.6423,49.1657,48.3922,48.6586,1256439.9593634,0
+VNO.US,D,20190816,000000,48.6807,49.5787,48.5523,49.409,4315656.5523522,0
+VNO.US,D,20190819,000000,49.8279,49.8845,49.4733,49.5221,1529858.7153242,0
+VNO.US,D,20190820,000000,49.248,49.4168,48.65,48.6759,1641372.3070803,0
+VNO.US,D,20190821,000000,48.8695,49.0698,48.4948,48.5139,1051129.9080632,0
+VNO.US,D,20190822,000000,48.4669,48.7382,48.0864,48.5609,1145273.8237338,0
+VNO.US,D,20190823,000000,48.4018,48.8053,47.2795,47.4405,1352504.7961414,0
+VNO.US,D,20190826,000000,47.7549,48.0615,47.2719,47.9638,2502650.3095275,0
+VNO.US,D,20190827,000000,48.3213,48.6586,47.7146,47.7855,1954537.7483973,0
+VNO.US,D,20190828,000000,47.706,48.1181,47.6322,47.9811,1042037.617716,0
+VNO.US,D,20190829,000000,48.304,48.65,48.1009,48.6174,873345.05981061,0
+VNO.US,D,20190830,000000,48.8273,48.9155,48.397,48.7794,1154140.737134,0
+VNO.US,D,20190903,000000,48.6759,49.3832,48.4229,49.3746,1126515.3665543,0
+VNO.US,D,20190904,000000,49.6975,49.87,49.2011,49.6257,1196127.6276057,0
+VNO.US,D,20190905,000000,49.6678,49.9898,49.0544,49.9468,1465204.7471039,0
+VNO.US,D,20190906,000000,50.0454,50.9262,50.0205,50.6186,1577764.8808864,0
+VNO.US,D,20190909,000000,50.4892,50.7077,49.5058,50.6741,1722238.8077098,0
+VNO.US,D,20190910,000000,50.561,51.3517,50.0378,51.3517,1874354.682491,0
+VNO.US,D,20190911,000000,51.3364,51.9613,50.9933,51.829,1566198.6611827,0
+VNO.US,D,20190912,000000,52.0139,52.1836,50.9023,51.7322,2064764.8134151,0
+VNO.US,D,20190913,000000,51.875,52.29,50.8083,51.1984,1623503.8801587,0
+VNO.US,D,20190916,000000,51.1677,51.5875,50.7556,51.5549,1526685.7000676,0
+VNO.US,D,20190917,000000,51.6258,51.6258,50.9961,51.0882,1339291.0292196,0
+VNO.US,D,20190918,000000,51.1984,51.1984,50.402,50.7556,1111971.249599,0
+VNO.US,D,20190919,000000,51.024,51.024,50.5208,50.6425,2810639.3849492,0
+VNO.US,D,20190920,000000,50.4585,51.1179,50.2889,50.5131,6118687.7784544,0
+VNO.US,D,20190923,000000,50.0541,50.9166,50.0541,50.699,1368862.3627896,0
+VNO.US,D,20190924,000000,50.8936,51.0144,49.779,50.1509,1596389.7813565,0
+VNO.US,D,20190925,000000,50.2313,51.2328,50.2313,51.1026,1238072.7816057,0
+VNO.US,D,20190926,000000,51.3297,51.5223,51.0317,51.3786,1409975.9175921,0
+VNO.US,D,20190927,000000,51.5779,51.6747,50.9885,51.6747,1704369.3373764,0
+VNO.US,D,20190930,000000,51.6834,52.038,51.1514,51.3604,2586415.4081125,0
+VNO.US,D,20191001,000000,51.4648,51.53,50.2793,50.6272,1250952.6567543,0
+VNO.US,D,20191002,000000,50.4087,50.8189,50.2793,50.6186,1579317.4776315,0
+VNO.US,D,20191003,000000,50.6588,51.2233,50.3022,51.1677,1854224.1388063,0
+VNO.US,D,20191004,000000,51.2971,51.668,51.0614,51.6613,1584792.2592991,0
+VNO.US,D,20191007,000000,51.4572,51.7792,51.2645,51.2875,1271214.6703246,0
+VNO.US,D,20191008,000000,51.1361,51.2406,50.6665,50.6665,1126646.83644,0
+VNO.US,D,20191009,000000,51.0048,51.0144,50.3454,50.3847,697753.46314284,0
+VNO.US,D,20191010,000000,50.4316,50.5696,50.078,50.1672,880207.57916031,0
+VNO.US,D,20191011,000000,50.3119,51.0144,50.2064,50.5294,851595.14102628,0
+VNO.US,D,20191014,000000,50.5294,50.5294,49.8365,50.1672,530767.92692762,0
+VNO.US,D,20191015,000000,50.2007,51.2482,50.0713,51.1908,2030229.9699551,0
+VNO.US,D,20191016,000000,51.1026,51.3604,50.5937,50.7796,1201082.7902014,0
+VNO.US,D,20191017,000000,50.747,50.8189,50.0454,50.5294,1014237.9973672,0
+VNO.US,D,20191018,000000,50.4585,50.5131,50.0061,50.3531,875059.38538329,0
+VNO.US,D,20191021,000000,50.402,51.1361,50.3761,51.1265,909656.83355076,0
+VNO.US,D,20191022,000000,51.184,51.4696,50.6109,51.3441,781255.62195658,0
+VNO.US,D,20191023,000000,51.4016,52.1999,51.0144,52.1999,992883.53165166,0
+VNO.US,D,20191024,000000,52.3791,52.4089,51.8932,52.0456,997246.03635001,0
+VNO.US,D,20191025,000000,52.0312,52.3217,51.8128,51.8548,1238094.6932533,0
+VNO.US,D,20191028,000000,51.8932,51.989,51.1265,51.6613,1398119.6294105,0
+VNO.US,D,20191029,000000,51.4572,52.8286,51.4169,52.5536,1854175.0984521,0
+VNO.US,D,20191030,000000,52.5536,53.901,52.4261,53.8138,1358755.8761815,0
+VNO.US,D,20191031,000000,53.765,53.765,52.7701,52.9407,1535810.3361803,0
+VNO.US,D,20191101,000000,53.0068,53.2273,52.176,52.9407,1198624.5120216,0
+VNO.US,D,20191104,000000,52.82,53.6998,52.82,53.5953,955673.38035942,0
+VNO.US,D,20191105,000000,53.4219,53.5704,53.0721,53.2599,1347391.0349534,0
+VNO.US,D,20191106,000000,53.3088,53.7717,52.9101,53.1794,857683.44882702,0
+VNO.US,D,20191107,000000,53.096,53.2599,52.7213,52.9244,1810162.945694,0
+VNO.US,D,20191108,000000,52.8603,53.7813,52.8372,53.5953,1067513.5600062,0
+VNO.US,D,20191111,000000,53.4391,53.7909,53.1295,53.5378,700559.19744897,0
+VNO.US,D,20191112,000000,53.4219,53.9211,52.6321,52.706,1040144.868727,0
+VNO.US,D,20191113,000000,52.7366,53.1448,52.4855,52.8603,1041202.8882832,0
+VNO.US,D,20191114,000000,52.9676,53.2848,52.8027,53.2656,1472900.9524747,0
+VNO.US,D,20191115,000000,53.4478,53.6911,53.1621,53.2848,1210333.6791407,0
+VNO.US,D,20191118,000000,53.3567,53.3979,52.9187,53.0395,1000421.1384302,0
+VNO.US,D,20191119,000000,53.1229,53.1621,52.291,52.5833,905492.5770927,0
+VNO.US,D,20191120,000000,52.4021,52.5095,51.8012,52.1184,1047396.5806747,0
+VNO.US,D,20191121,000000,51.9315,51.9315,51.1006,51.5147,1152395.1092076,0
+VNO.US,D,20191122,000000,51.5808,51.7035,50.931,51.4092,923079.28283076,0
+VNO.US,D,20191125,000000,51.6047,52.1184,51.4831,51.8012,1126664.5744405,0
+VNO.US,D,20191126,000000,51.9804,52.4932,51.7686,52.4615,1670460.5409911,0
+VNO.US,D,20191127,000000,52.4529,52.6168,52.2727,52.5353,956037.53107449,0
+VNO.US,D,20191129,000000,52.5439,52.959,52.4203,52.6168,600141.24667882,0
+VNO.US,D,20191202,000000,52.566,52.6484,51.621,51.6383,1105838.0750912,0
+VNO.US,D,20191203,000000,51.4926,52.4203,51.3134,52.3388,1233521.4193732,0
+VNO.US,D,20191204,000000,52.266,53.0222,52.127,52.5996,1172013.3377029,0
+VNO.US,D,20191205,000000,52.5439,52.5439,52.176,52.5181,848872.87966345,0
+VNO.US,D,20191206,000000,52.6484,53.808,52.6484,53.4219,2071575.1621753,0
+VNO.US,D,20191209,000000,53.4707,54.0093,53.236,53.7401,1054041.0269602,0
+VNO.US,D,20191210,000000,53.7813,54.3755,53.7419,54.3093,2060360.5722451,0
+VNO.US,D,20191211,000000,54.547,54.5547,53.2656,53.4631,1789330.1858741,0
+VNO.US,D,20191212,000000,53.3404,53.7161,52.4855,52.9983,1323088.9309282,0
+VNO.US,D,20191213,000000,53.2187,53.3825,52.5957,53.187,1215286.7549128,0
+VNO.US,D,20191216,000000,53.4056,53.5378,52.6389,53.2848,1093246.1815969,0
+VNO.US,D,20191217,000000,53.6011,53.6442,52.7846,52.9676,1252644.0272676,0
+VNO.US,D,20191218,000000,53.1794,54.3189,52.959,53.9442,2064452.8332895,0
+VNO.US,D,20191219,000000,53.9356,54.9285,53.8148,54.8144,2851858.3243425,0
+VNO.US,D,20191220,000000,54.9716,55.2812,54.4981,54.524,3040510.3063988,0
+VNO.US,D,20191223,000000,54.8413,54.8987,54.3832,54.6036,1084493.0000818,0
+VNO.US,D,20191224,000000,54.6601,55.0329,54.6199,54.7665,439126.11273194,0
+VNO.US,D,20191226,000000,54.7262,55.3703,54.7262,55.3357,866101.69515718,0
+VNO.US,D,20191227,000000,55.2294,55.3444,54.7233,55.1038,1178040.0842079,0
+VNO.US,D,20191230,000000,55.1038,55.1249,54.5336,54.8949,989354.71297434,0
+VNO.US,D,20191231,000000,54.7358,55.6559,54.6524,55.6147,1529399.6141361,0
+VNO.US,D,20200102,000000,55.7987,55.9491,54.5192,54.777,2101514.8201075,0
+VNO.US,D,20200103,000000,54.4262,55.2716,54.1829,55.2045,1328134.8703498,0
+VNO.US,D,20200106,000000,55.0377,56.0248,54.9793,55.9213,1065596.8125459,0
+VNO.US,D,20200107,000000,55.7479,55.8486,55.1125,55.2467,961648.99968673,0
+VNO.US,D,20200108,000000,55.3357,55.4872,54.8767,55.1288,1148002.3455674,0
+VNO.US,D,20200109,000000,55.1288,55.3041,54.8767,55.285,804403.71254091,0
+VNO.US,D,20200110,000000,55.4211,55.629,55.2198,55.5543,740533.34657568,0
+VNO.US,D,20200113,000000,55.6386,56.2663,55.5591,56.0392,1206770.4278744,0
+VNO.US,D,20200114,000000,55.9213,56.0642,55.4211,55.9722,1232583.392173,0
+VNO.US,D,20200115,000000,56.1216,56.4571,55.8486,56.0479,1328278.8611768,0
+VNO.US,D,20200116,000000,56.1159,56.3163,55.9213,56.2578,1203040.2307214,0
+VNO.US,D,20200117,000000,56.2817,56.575,56.0728,56.1993,1060330.7132366,0
+VNO.US,D,20200121,000000,56.206,56.8433,56.0728,56.6842,1347151.0502415,0
+VNO.US,D,20200122,000000,56.7858,57.0619,56.4696,56.551,944077.94512553,0
+VNO.US,D,20200123,000000,56.4495,57.4327,56.3718,57.3781,919654.80533255,0
+VNO.US,D,20200124,000000,57.4711,57.4711,56.4983,56.8376,1483374.7200332,0
+VNO.US,D,20200127,000000,56.4254,56.645,55.722,55.8753,2650202.3011345,0
+VNO.US,D,20200128,000000,55.953,56.5108,55.9003,56.069,1676497.7216141,0
+VNO.US,D,20200129,000000,56.2472,56.5031,56.0594,56.1619,1601156.0864181,0
+VNO.US,D,20200130,000000,55.9616,56.3057,55.7652,56.0527,1199071.0922682,0
+VNO.US,D,20200131,000000,56.069,56.1964,55.216,55.538,4133813.8756442,0
+VNO.US,D,20200203,000000,55.7403,56.1791,55.0396,55.1067,1860925.9727402,0
+VNO.US,D,20200204,000000,55.3194,56.1715,55.3194,55.8504,960312.3891824,0
+VNO.US,D,20200205,000000,56.0364,56.5385,55.8322,56.1361,1058402.4882467,0
+VNO.US,D,20200206,000000,56.4399,56.5596,55.9434,56.3153,1629542.1041935,0
+VNO.US,D,20200207,000000,56.3316,56.3316,55.9482,56.0191,1377652.0637174,0
+VNO.US,D,20200210,000000,56.1964,56.2635,55.7728,55.9156,1406181.0289081,0
+VNO.US,D,20200211,000000,56.0949,56.7121,56.0949,56.6948,1200564.2145412,0
+VNO.US,D,20200212,000000,56.7868,57.2104,56.5922,56.8788,1067105.5859958,0
+VNO.US,D,20200213,000000,56.6689,57.2947,56.6689,57.1673,1065365.1751283,0
+VNO.US,D,20200214,000000,57.1175,57.3273,56.9056,57.3273,778936.11754508,0
+VNO.US,D,20200218,000000,57.3273,57.403,56.7169,57.2344,1242448.8506573,0
+VNO.US,D,20200219,000000,57.5382,57.843,53.9988,54.3649,3243415.2935207,0
+VNO.US,D,20200220,000000,53.858,54.4051,52.5986,54.2796,2744455.7750432,0
+VNO.US,D,20200221,000000,54.1771,54.2796,53.5014,53.9173,1905759.2905778,0
+VNO.US,D,20200224,000000,53.3759,53.5522,52.0418,52.6657,2615454.6016692,0
+VNO.US,D,20200225,000000,52.8525,52.8525,49.5088,49.7445,2662728.459686,0
+VNO.US,D,20200226,000000,49.964,50.1931,48.512,48.5523,1953892.9199105,0
+VNO.US,D,20200227,000000,47.7175,48.1143,45.9608,45.9608,2593319.6639339,0
+VNO.US,D,20200228,000000,45.0742,45.8189,43.6741,45.2438,4370422.1070287,0
+VNO.US,D,20200302,000000,45.5486,46.9431,44.9909,46.9336,2413211.1376228,0
+VNO.US,D,20200303,000000,46.806,47.9801,45.6914,46.0547,2864540.9946627,0
+VNO.US,D,20200304,000000,46.7466,47.3802,46.232,47.2536,2120426.6588201,0
+VNO.US,D,20200305,000000,46.3335,46.392,44.458,44.7791,1873218.4070505,0
+VNO.US,D,20200306,000000,43.6482,44.3584,43.1162,44.2049,2366319.1683214,0
+VNO.US,D,20200309,000000,41.7141,41.7726,39.6967,39.713,2518664.5936964,0
+VNO.US,D,20200310,000000,40.8276,42.5834,39.1983,42.5661,2182296.804382,0
+VNO.US,D,20200311,000000,41.3422,41.6126,39.5539,40.0685,2828589.1979905,0
+VNO.US,D,20200312,000000,37.3055,38.3367,35.5507,36.0232,2995909.6693907,0
+VNO.US,D,20200313,000000,38.2103,38.3453,34.1907,37.3486,4294247.8292235,0
+VNO.US,D,20200316,000000,34.6211,34.8481,28.1279,28.2717,3781843.9498183,0
+VNO.US,D,20200317,000000,29.0221,30.4999,28.287,29.8319,4440807.5362172,0
+VNO.US,D,20200318,000000,27.8413,28.1863,24.0902,26.2533,4357221.9044602,0
+VNO.US,D,20200319,000000,25.4186,29.554,25.3917,27.781,4036550.1587184,0
+VNO.US,D,20200320,000000,28.1863,29.0805,24.5387,25.0457,5694740.1770468,0
+VNO.US,D,20200323,000000,24.9786,26.2456,23.3398,25.8489,4403528.5197468,0
+VNO.US,D,20200324,000000,27.5279,29.3096,26.9117,28.6253,3699715.9643333,0
+VNO.US,D,20200325,000000,29.0805,31.2446,26.6759,29.1764,4244231.8850197,0
+VNO.US,D,20200326,000000,29.7323,31.4871,28.6176,31.2744,3437185.2104121,0
+VNO.US,D,20200327,000000,30.0457,32.595,29.3009,31.835,3298989.4923354,0
+VNO.US,D,20200330,000000,31.8254,31.973,30.0312,31.7487,2927120.6602424,0
+VNO.US,D,20200331,000000,31.4191,31.7075,29.7562,30.5766,4352959.5672938,0
+VNO.US,D,20200401,000000,28.8707,29.7246,27.3929,28.4231,3960674.2966854,0
+VNO.US,D,20200402,000000,27.4608,28.4394,25.5948,26.4814,4398889.5109238,0
+VNO.US,D,20200403,000000,26.1766,27.5644,25.8604,26.929,3820850.8562146,0
+VNO.US,D,20200406,000000,28.7614,28.9885,27.6631,28.3733,3873748.7037852,0
+VNO.US,D,20200407,000000,30.0533,32.2394,29.554,31.4958,5310290.9289892,0
+VNO.US,D,20200408,000000,31.8599,34.4533,31.235,34.1811,3645797.6600311,0
+VNO.US,D,20200409,000000,34.9852,37.6859,34.7639,36.7161,3512053.1366549,0
+VNO.US,D,20200413,000000,36.3854,36.7832,34.7399,35.5421,1903285.3612212,0
+VNO.US,D,20200414,000000,36.1669,37.661,36.1669,37.3313,2236805.6797579,0
+VNO.US,D,20200415,000000,35.704,36.4449,35.127,35.8382,2023302.7590743,0
+VNO.US,D,20200416,000000,35.9216,36.2848,34.0306,34.0306,3986100.1552096,0
+VNO.US,D,20200417,000000,35.036,35.887,34.5204,35.5085,3296101.3284978,0
+VNO.US,D,20200420,000000,34.6028,34.6632,31.928,32.2136,4108263.8511169,0
+VNO.US,D,20200421,000000,31.0405,32.1714,30.3993,30.4577,3561017.3217734,0
+VNO.US,D,20200422,000000,31.1085,31.6989,30.5498,31.4191,3126153.5462078,0
+VNO.US,D,20200423,000000,31.5992,32.1551,31.3126,31.6491,2235289.6024256,0
+VNO.US,D,20200424,000000,31.9701,32.1714,30.9945,31.8934,2469795.3590511,0
+VNO.US,D,20200427,000000,32.3075,34.0374,31.9653,33.8524,2219653.033325,0
+VNO.US,D,20200428,000000,34.9996,35.8104,34.6882,35.0945,2508518.4574404,0
+VNO.US,D,20200429,000000,36.4027,38.1681,35.8056,37.3984,3302668.5623106,0
+VNO.US,D,20200430,000000,36.5129,37.5806,36.0558,37.0026,2927725.8390813,0
+VNO.US,D,20200501,000000,35.9053,36.2925,35.2277,35.4663,2543772.2116244,0
+VNO.US,D,20200504,000000,34.6297,34.9162,33.4739,33.7096,3307284.6160742,0
+VNO.US,D,20200505,000000,34.2415,35.1031,32.7292,32.8049,4178483.3778306,0
+VNO.US,D,20200506,000000,31.3126,32.1809,30.3649,30.3744,4234240.1737087,0
+VNO.US,D,20200507,000000,30.753,32.2394,30.753,31.8254,2951522.9317996,0
+VNO.US,D,20200508,000000,32.686,33.9051,32.5231,33.8725,3400865.0893776,0
+VNO.US,D,20200511,000000,33.3732,33.4326,31.5264,31.5762,3279997.3109148,0
+VNO.US,D,20200512,000000,31.6376,32.0152,30.4674,30.5363,3774839.526465,0
+VNO.US,D,20200513,000000,30.0897,30.2019,27.5538,27.7599,5239032.1641315,0
+VNO.US,D,20200514,000000,27.503,30.1674,26.4881,30.0897,6977277.9521278,0
+VNO.US,D,20200515,000000,30.0476,30.5287,28.9206,30.3562,8166749.6559185,0
+VNO.US,D,20200518,000000,31.9203,33.5362,31.9203,32.548,3425213.1035216,0
+VNO.US,D,20200519,000000,32.342,33.1326,31.6376,32.1972,2519460.7168931,0
+VNO.US,D,20200520,000000,32.7119,32.732,31.3021,31.49,4616236.3606456,0
+VNO.US,D,20200521,000000,31.2427,31.9548,30.5287,30.7271,4675647.1846159,0
+VNO.US,D,20200522,000000,30.7434,31.1737,29.1956,29.3508,2934361.9380723,0
+VNO.US,D,20200526,000000,30.7597,32.8423,30.7597,32.3842,3340907.5176288,0
+VNO.US,D,20200527,000000,33.6991,34.3354,32.8969,33.9492,3588708.4272959,0
+VNO.US,D,20200528,000000,33.5611,33.8112,32.3075,32.5739,2414807.557663,0
+VNO.US,D,20200529,000000,32.066,32.2567,30.9925,31.1209,4722543.3275644,0
+VNO.US,D,20200601,000000,31.0779,33.3052,30.9571,32.7723,2889904.2484795,0
+VNO.US,D,20200602,000000,33.5275,34.4313,33.2879,33.9579,2493459.9384719,0
+VNO.US,D,20200603,000000,34.6795,36.4075,34.6795,35.496,3908273.1131273,0
+VNO.US,D,20200604,000000,35.3149,35.7634,34.3949,35.5047,5022433.440664,0
+VNO.US,D,20200605,000000,38.0051,38.3837,37.1847,37.6103,7473614.3333628,0
+VNO.US,D,20200608,000000,38.7967,39.5021,38.5486,39.4849,4954418.6430647,0
+VNO.US,D,20200609,000000,38.2457,38.8993,37.4042,38.7613,2825018.6428415,0
+VNO.US,D,20200610,000000,38.5121,38.5121,35.658,36.3461,3614654.9483038,0
+VNO.US,D,20200611,000000,33.9914,34.9881,33.1068,33.3991,3692094.8846115,0
+VNO.US,D,20200612,000000,35.2469,35.5133,33.0032,34.5233,2235383.5094868,0
+VNO.US,D,20200615,000000,32.9343,34.7648,32.7896,34.5501,3148855.0565456,0
+VNO.US,D,20200616,000000,36.4851,36.5627,34.8089,35.589,3266732.4168152,0
+VNO.US,D,20200617,000000,35.7443,35.8555,34.2751,34.345,1674532.9772115,0
+VNO.US,D,20200618,000000,33.8725,34.6373,33.5275,34.4131,1619317.712053,0
+VNO.US,D,20200619,000000,34.9881,34.9958,33.2017,33.6483,4850420.7464394,0
+VNO.US,D,20200622,000000,33.4422,33.9233,32.9275,33.6569,2589430.8681887,0
+VNO.US,D,20200623,000000,34.1122,34.138,33.0378,33.6483,2643977.3063892,0
+VNO.US,D,20200624,000000,33.0378,33.0378,31.2599,32.4714,3288002.3661757,0
+VNO.US,D,20200625,000000,31.9299,32.8145,31.8609,32.5825,2612809.5527788,0
+VNO.US,D,20200626,000000,32.2203,32.6516,31.2599,31.49,3131508.3355195,0
+VNO.US,D,20200629,000000,31.9299,33.1653,31.1565,33.1575,1861895.3022941,0
+VNO.US,D,20200630,000000,33.0378,33.3732,32.3075,32.8423,1925089.5374187,0
+VNO.US,D,20200701,000000,32.919,33.932,32.7896,33.2017,1165070.4756452,0
+VNO.US,D,20200702,000000,34.1562,34.3623,32.6429,32.7637,1232160.8103977,0
+VNO.US,D,20200706,000000,33.7086,33.8448,31.9634,32.3937,2462225.4065071,0
+VNO.US,D,20200707,000000,31.8771,31.8771,30.7597,30.7779,1729798.326136,0
+VNO.US,D,20200708,000000,30.7693,31.2236,30.3562,30.82,3470289.5363066,0
+VNO.US,D,20200709,000000,30.6322,30.751,29.4793,30.0131,2146924.1012538,0
+VNO.US,D,20200710,000000,29.8578,31.0616,29.8578,30.9399,1760797.0470361,0
+VNO.US,D,20200713,000000,31.1737,32.2892,30.5019,31.628,2407537.064303,0
+VNO.US,D,20200714,000000,31.4574,32.4359,31.2523,31.5168,2226696.0629145,0
+VNO.US,D,20200715,000000,32.2567,32.8423,31.7976,32.7896,2145040.742971,0
+VNO.US,D,20200716,000000,32.6084,32.7723,31.7257,31.8609,2050457.5509363,0
+VNO.US,D,20200717,000000,31.8868,32.1349,31.3213,31.4488,1351575.1162355,0
+VNO.US,D,20200720,000000,31.0874,31.3941,29.7122,30.0811,2204185.4969345,0
+VNO.US,D,20200721,000000,30.4328,31.2331,30.0983,30.476,1755727.1091434,0
+VNO.US,D,20200722,000000,30.3044,31.6501,29.9173,31.1565,2140002.107432,0
+VNO.US,D,20200723,000000,30.9399,31.19,30.1415,30.6571,1712823.0597074,0
+VNO.US,D,20200724,000000,30.5967,31.0184,29.8578,30.0897,1614797.6521742,0
+VNO.US,D,20200727,000000,29.8406,29.8923,29.1189,29.8741,2721609.2304664,0
+VNO.US,D,20200728,000000,29.8502,31.49,29.7208,31.1209,2308682.1443958,0
+VNO.US,D,20200729,000000,31.4037,31.5082,29.8309,31.1372,1801658.0961852,0
+VNO.US,D,20200730,000000,30.5967,30.6926,29.5473,30.2881,1978873.2415998,0
+VNO.US,D,20200731,000000,30.1415,30.1415,29.093,29.668,4589714.9197408,0
+VNO.US,D,20200803,000000,29.5386,29.5521,28.2257,29.2396,2809216.1712661,0
+VNO.US,D,20200804,000000,29.738,31.8417,29.5924,30.9666,3764072.5601932,0
+VNO.US,D,20200805,000000,31.0012,31.3423,29.9786,30.2623,2083511.7930649,0
+VNO.US,D,20200806,000000,29.9862,30.9322,29.8741,30.7271,2184821.8609163,0
+VNO.US,D,20200807,000000,30.4473,31.0319,30.1415,31.0136,2416582.4011196,0
+VNO.US,D,20200810,000000,31.2226,32.987,31.2226,32.4359,2368105.4893076,0
+VNO.US,D,20200811,000000,32.9582,33.4997,32.1387,32.3305,1719432.0299919,0
+VNO.US,D,20200812,000000,32.6362,32.7406,31.5014,32.113,1155769.5029399,0
+VNO.US,D,20200813,000000,31.8245,32.113,30.8306,30.8651,2132012.703348,0
+VNO.US,D,20200814,000000,30.751,31.5887,30.7002,31.0395,1881265.198783,0
+VNO.US,D,20200817,000000,31.0654,31.0654,30.1674,30.6916,2031911.9497623,0
+VNO.US,D,20200818,000000,30.6025,30.7434,29.8837,30.2546,1701873.4963722,0
+VNO.US,D,20200819,000000,30.2986,30.5948,29.8185,29.8454,2031390.2438668,0
+VNO.US,D,20200820,000000,29.715,30.6821,29.5301,30.29,1854798.0152913,0
+VNO.US,D,20200821,000000,30.3418,30.9533,30.2211,30.9351,2412884.5497321,0
+VNO.US,D,20200824,000000,30.7961,32.3219,30.4473,32.2528,1680852.9224298,0
+VNO.US,D,20200825,000000,32.2528,32.732,31.903,32.3832,1728103.8253873,0
+VNO.US,D,20200826,000000,32.3219,32.3219,30.8488,31.1967,1400897.1915983,0
+VNO.US,D,20200827,000000,31.4315,32.4186,31.3299,32.1733,1546273.669621,0
+VNO.US,D,20200828,000000,32.2797,32.7234,31.764,32.4186,1780316.1514112,0
+VNO.US,D,20200831,000000,32.479,32.479,31.1344,31.2599,1867015.3239527,0
+VNO.US,D,20200901,000000,31.1536,31.1804,30.4903,30.5948,2639554.2838069,0
+VNO.US,D,20200902,000000,30.5345,31.4162,30.4473,31.1718,2992733.5238987,0
+VNO.US,D,20200903,000000,31.3299,32.7503,31.0654,31.6242,3337897.2746116,0
+VNO.US,D,20200904,000000,31.6414,32.6103,31.2877,32.0871,1543176.8234251,0
+VNO.US,D,20200908,000000,31.8072,31.8839,30.821,31.005,1453031.2617378,0
+VNO.US,D,20200909,000000,31.3117,31.3903,30.0639,30.2728,2099737.8898274,0
+VNO.US,D,20200910,000000,30.1501,30.5172,29.3566,29.3997,1916896.6680354,0
+VNO.US,D,20200911,000000,29.4179,29.5838,28.5611,29.3307,2619768.0660133,0
+VNO.US,D,20200914,000000,29.6623,30.8919,29.6364,30.7788,2021166.8951381,0
+VNO.US,D,20200915,000000,30.8919,32.6534,30.8172,31.5111,2870939.1957654,0
+VNO.US,D,20200916,000000,31.7027,33.3004,31.3299,32.987,2132173.3887637,0
+VNO.US,D,20200917,000000,32.5403,33.0281,31.9213,32.6103,1899084.5853504,0
+VNO.US,D,20200918,000000,32.3736,32.4139,30.8824,30.9178,4119039.164683,0
+VNO.US,D,20200921,000000,30.0025,30.037,28.746,29.0757,2875780.6264759,0
+VNO.US,D,20200922,000000,29.0508,30.107,29.0508,29.2157,2516533.9468191,0
+VNO.US,D,20200923,000000,29.1812,29.6173,27.9775,28.127,1831412.0268187,0
+VNO.US,D,20200924,000000,27.9257,29.0336,27.3583,28.4221,2452652.1033242,0
+VNO.US,D,20200925,000000,28.2228,29.2607,28.0292,29.1812,1631324.2515325,0
+VNO.US,D,20200928,000000,30.0802,30.6217,29.5215,30.3245,1400413.0485271,0
+VNO.US,D,20200929,000000,29.9757,30.2986,28.7633,29.4879,1457575.3200878,0
+VNO.US,D,20200930,000000,29.8185,30.4031,28.9981,29.4084,1895934.5251533,0
+VNO.US,D,20201001,000000,29.5473,30.2364,29.1908,30.2277,1400091.6776956,0
+VNO.US,D,20201002,000000,29.3125,31.3299,29.0853,31.1536,1563546.3084099,0
+VNO.US,D,20201005,000000,31.4056,31.7727,30.4473,31.0319,1508387.3874881,0
+VNO.US,D,20201006,000000,31.3347,31.721,30.5604,30.7607,1993998.5389229,0
+VNO.US,D,20201007,000000,30.8738,31.4602,30.7271,31.1181,1389407.1409553,0
+VNO.US,D,20201008,000000,31.3433,31.9999,31.1181,31.9912,1246855.1786509,0
+VNO.US,D,20201009,000000,32.2347,32.4388,30.7788,30.9877,1281130.212575,0
+VNO.US,D,20201012,000000,30.9696,31.144,30.5258,30.9696,1703965.5370133,0
+VNO.US,D,20201013,000000,30.612,30.612,29.4514,29.6537,1794991.7382523,0
+VNO.US,D,20201014,000000,29.4697,29.9852,29.4428,29.646,1610070.9967608,0
+VNO.US,D,20201015,000000,29.2607,30.1166,29.1122,29.8022,1513386.373379,0
+VNO.US,D,20201016,000000,29.7476,29.993,28.8947,29.669,1667531.6840936,0
+VNO.US,D,20201019,000000,29.0422,29.4064,28.4135,28.4318,2961509.4260516,0
+VNO.US,D,20201020,000000,28.9033,29.2157,28.5985,28.6397,1926263.3756836,0
+VNO.US,D,20201021,000000,28.4135,28.519,27.6468,28.0388,1775417.3330523,0
+VNO.US,D,20201022,000000,28.1087,29.4275,27.9775,29.3997,2686816.6642941,0
+VNO.US,D,20201023,000000,29.6173,29.923,29.3825,29.7236,1164983.8724666,0
+VNO.US,D,20201026,000000,29.2157,29.439,28.5457,28.9196,1880169.6164024,0
+VNO.US,D,20201027,000000,28.7557,29.0078,27.9084,28.1087,2226343.3897291,0
+VNO.US,D,20201028,000000,27.3324,27.4455,26.4603,26.4939,4644659.9412455,0
+VNO.US,D,20201029,000000,26.443,27.3065,26.0501,26.3453,4253244.8760708,0
+VNO.US,D,20201030,000000,26.259,26.88,25.9888,26.8091,3942579.4494051,0
+VNO.US,D,20201102,000000,27.3065,28.3886,26.6606,28.3522,3409252.033354,0
+VNO.US,D,20201103,000000,28.7097,30.0274,28.1873,29.6872,2860489.4266781,0
+VNO.US,D,20201104,000000,29.7055,30.0179,27.595,27.6037,2774341.1755623,0
+VNO.US,D,20201105,000000,27.8212,28.4059,27.5337,27.7857,2946747.236032,0
+VNO.US,D,20201106,000000,28.0953,28.6205,26.8456,26.9443,2760138.2542626,0
+VNO.US,D,20201109,000000,33.4556,36.6126,32.9094,34.3239,8697737.742734,0
+VNO.US,D,20201110,000000,34.369,35.3005,33.4815,34.6163,5845613.3483847,0
+VNO.US,D,20201111,000000,34.3239,34.6163,32.8566,33.2419,3286786.7914391,0
+VNO.US,D,20201112,000000,32.7272,33.3301,31.3184,31.9643,2791101.4991618,0
+VNO.US,D,20201113,000000,32.3103,34.1821,32.2576,34.1658,3059801.9470035,0
+VNO.US,D,20201116,000000,35.9292,36.5158,34.7859,35.4251,5345458.0799945,0
+VNO.US,D,20201117,000000,34.874,37.3936,34.3278,36.8081,4603064.3301954,0
+VNO.US,D,20201118,000000,37.1186,37.1895,35.2909,35.3005,2277057.376421,0
+VNO.US,D,20201119,000000,34.9976,35.6293,34.3603,35.3446,3891887.3743608,0
+VNO.US,D,20201120,000000,35.2555,35.8239,34.644,35.4251,4771348.9140905,0
+VNO.US,D,20201123,000000,35.9657,37.0132,35.6293,36.3921,4556937.1817369,0
+VNO.US,D,20201124,000000,37.1714,38.4584,36.9586,37.1186,4488348.5076526,0
+VNO.US,D,20201125,000000,36.8081,37.11,35.496,36.0366,2474407.2391675,0
+VNO.US,D,20201127,000000,36.1707,36.4449,35.3974,35.7807,845091.5553327,0
+VNO.US,D,20201130,000000,35.7721,36.1123,34.4744,34.5194,4709624.8461795,0
+VNO.US,D,20201201,000000,35.1405,35.7433,34.5367,34.8654,2414559.2256568,0
+VNO.US,D,20201202,000000,34.644,35.4683,34.2713,35.2383,1887030.0489285,0
+VNO.US,D,20201203,000000,35.3264,36.0194,34.8473,35.7433,1975625.1006944,0
+VNO.US,D,20201204,000000,36.374,36.9423,35.843,36.9337,2151385.7300722,0
+VNO.US,D,20201207,000000,36.7286,36.9058,35.7625,36.0001,2761166.0148767,0
+VNO.US,D,20201208,000000,35.6111,36.2416,35.3532,35.5133,1677862.5042368,0
+VNO.US,D,20201209,000000,35.6369,35.796,34.6872,35.2019,1943520.3632957,0
+VNO.US,D,20201210,000000,34.6785,35.7433,34.6785,35.2286,2247984.7936872,0
+VNO.US,D,20201211,000000,34.8386,35.06,34.0949,34.4226,1442180.8225227,0
+VNO.US,D,20201214,000000,34.7945,35.1146,33.6905,33.7834,3010925.4084755,0
+VNO.US,D,20201215,000000,33.978,34.5118,33.5179,34.4035,3024084.9179842,0
+VNO.US,D,20201216,000000,34.7859,34.945,33.5888,33.8984,2486041.2806376,0
+VNO.US,D,20201217,000000,34.1562,34.253,33.632,34.0489,5121723.463288,0
+VNO.US,D,20201218,000000,33.9876,33.9876,32.0708,32.5682,4678365.2723316,0
+VNO.US,D,20201221,000000,31.8753,32.2922,31.4689,32.0967,2487001.2194854,0
+VNO.US,D,20201222,000000,32.1771,32.2212,31.0673,31.4133,2839691.0994472,0
+VNO.US,D,20201223,000000,31.5647,32.4877,31.4506,32.3545,1382684.4387856,0
+VNO.US,D,20201224,000000,32.3908,32.5586,31.6711,32.0708,680992.0961315,0
+VNO.US,D,20201228,000000,32.1417,33.0742,32.1254,32.8068,1350735.1697438,0
+VNO.US,D,20201229,000000,33.0378,33.2955,31.7881,31.9299,1644449.3284521,0
+VNO.US,D,20201230,000000,31.9643,32.781,31.9643,32.3199,1237415.4321773,0
+VNO.US,D,20201231,000000,32.2663,33.3397,31.7421,33.1278,5043122.2096567,0
+VNO.US,D,20210104,000000,33.3837,33.6674,32.1551,32.5241,3631979.7576823,0
+VNO.US,D,20210105,000000,32.6036,33.1183,31.5925,31.6184,3008355.4852342,0
+VNO.US,D,20210106,000000,32.0449,33.078,31.8407,32.6209,2367231.1102267,0
+VNO.US,D,20210107,000000,32.6563,32.9486,31.6797,31.7881,2504609.8368711,0
+VNO.US,D,20210108,000000,32.0708,32.0889,31.2571,32.0085,2667819.2658145,0
+VNO.US,D,20210111,000000,31.6011,31.9643,31.0673,31.2897,2323605.0198314,0
+VNO.US,D,20210112,000000,31.7602,31.9299,31.3337,31.859,1546971.7121091,0
+VNO.US,D,20210113,000000,31.9384,32.5682,31.7257,32.4618,1533467.8767094,0
+VNO.US,D,20210114,000000,32.7272,33.8667,32.4522,33.6406,2438172.6778998,0
+VNO.US,D,20210115,000000,33.4988,34.2713,33.1183,34.2089,2871089.4470633,0
+VNO.US,D,20210119,000000,34.4035,34.4226,33.3665,33.4633,3003499.4467587,0
+VNO.US,D,20210120,000000,33.3578,33.9338,33.1087,33.8102,2986260.197147,0
+VNO.US,D,20210121,000000,33.6674,33.7738,33.0608,33.3224,3014063.9911431,0
+VNO.US,D,20210122,000000,33.17,33.6905,32.7474,33.6234,2581775.3558778,0
+VNO.US,D,20210125,000000,33.3042,34.6968,33.0991,34.4035,4367284.5677731,0
+VNO.US,D,20210126,000000,34.7149,35.4165,34.2713,34.7418,2031473.7168101,0
+VNO.US,D,20210127,000000,34.369,35.9091,34.3163,35.1577,3084845.9168121,0
+VNO.US,D,20210128,000000,35.2383,36.6835,35.2286,35.7529,4316098.9589516,0
+VNO.US,D,20210129,000000,35.5995,36.7592,34.9526,35.7433,7492201.6710084,0
+VNO.US,D,20210201,000000,35.9782,36.1391,34.4409,34.8539,2952941.9718354,0
+VNO.US,D,20210202,000000,34.8807,34.8807,33.6041,33.6847,3353332.4652366,0
+VNO.US,D,20210203,000000,33.631,33.9368,33.172,33.7383,2262469.4361704,0
+VNO.US,D,20210204,000000,33.8016,34.5367,33.5151,33.5774,2143223.1196309,0
+VNO.US,D,20210205,000000,33.8294,34.071,33.4336,33.6128,2690992.3982818,0
+VNO.US,D,20210208,000000,33.7747,34.2243,33.3885,34.1964,2212684.0859726,0
+VNO.US,D,20210209,000000,34.3316,34.5664,33.5055,33.8831,1576765.2923906,0
+VNO.US,D,20210210,000000,34.0901,35.2037,33.9463,34.9718,2564940.9500411,0
+VNO.US,D,20210211,000000,34.9881,35.4653,34.6383,35.1318,2438601.520146,0
+VNO.US,D,20210212,000000,34.8903,35.222,34.3412,34.5137,1508187.0524242,0
+VNO.US,D,20210216,000000,34.6191,34.7543,33.4241,33.6224,3103765.0594074,0
+VNO.US,D,20210217,000000,33.5151,33.9559,32.7943,33.3885,3939808.1476882,0
+VNO.US,D,20210218,000000,33.218,33.6588,32.2643,32.5078,2963118.3670335,0
+VNO.US,D,20210219,000000,32.5883,33.676,32.4627,33.4863,5096467.6808857,0
+VNO.US,D,20210222,000000,33.6664,36.5972,33.6664,36.5713,4690308.1636918,0
+VNO.US,D,20210223,000000,36.8589,39.1408,36.2388,38.5217,4884213.724116,0
+VNO.US,D,20210224,000000,38.5658,40.4452,38.4843,40.0944,2877095.3253326,0
+VNO.US,D,20210225,000000,40.2123,40.9838,37.9361,38.378,3224859.2582289,0
+VNO.US,D,20210226,000000,38.422,39.0786,37.9112,38.6032,3084931.476579,0
+VNO.US,D,20210301,000000,39.4389,40.8142,38.8188,39.6086,2841562.9802003,0
+VNO.US,D,20210302,000000,39.5558,39.9057,38.9587,39.2588,2563747.2869521,0
+VNO.US,D,20210303,000000,39.321,40.8947,39.2942,40.4817,2067686.36643,0
+VNO.US,D,20210304,000000,40.7413,41.1899,39.2683,39.9698,2441513.6824548,0
+VNO.US,D,20210305,000000,40.3915,40.8142,38.8916,40.2756,3202377.907779,0
+VNO.US,D,20210308,000000,40.8056,43.3587,40.4365,43.0252,2644577.268169,0
+VNO.US,D,20210309,000000,42.8096,43.3587,41.695,42.0361,2613484.6402076,0
+VNO.US,D,20210310,000000,41.9815,42.7751,41.6231,42.2796,1524579.0516615,0
+VNO.US,D,20210311,000000,42.0102,43.3127,41.9096,43.2054,1839202.1392507,0
+VNO.US,D,20210312,000000,43.5111,44.5002,43.3041,44.0871,2285521.53287,0
+VNO.US,D,20210315,000000,43.952,44.2252,42.5585,43.5293,2867245.5180251,0
+VNO.US,D,20210316,000000,43.2868,43.2954,42.0361,42.5221,2143663.4394067,0
+VNO.US,D,20210317,000000,42.685,43.5562,42.3773,43.5293,1766601.5468297,0
+VNO.US,D,20210318,000000,43.79,44.3018,43.1152,43.4479,2624320.4716576,0
+VNO.US,D,20210319,000000,43.2236,43.8714,42.5748,43.215,4392190.8072253,0
+VNO.US,D,20210322,000000,43.3587,43.376,42.0725,42.2977,2422758.3555107,0
+VNO.US,D,20210323,000000,42.0198,42.3773,40.3283,40.7327,2609710.6197595,0
+VNO.US,D,20210324,000000,41.0375,42.1272,40.589,40.6264,3387184.9173853,0
+VNO.US,D,20210325,000000,40.4452,41.947,39.8165,41.6499,2107468.5277872,0
+VNO.US,D,20210326,000000,42.0544,42.7751,41.6231,42.5221,1166101.3664947,0
+VNO.US,D,20210329,000000,42.3515,42.8373,41.003,41.1899,1692751.9904949,0
+VNO.US,D,20210330,000000,41.3978,42.2173,41.0557,41.8665,1327807.2390473,0
+VNO.US,D,20210331,000000,41.4342,41.6681,40.6609,40.8056,1829026.7874644,0
+VNO.US,D,20210401,000000,41.1467,41.7217,40.7701,41.7036,1343590.9292105,0
+VNO.US,D,20210405,000000,42.0102,42.0361,40.589,41.166,1333722.3404908,0
+VNO.US,D,20210406,000000,41.0125,41.8033,40.8323,41.2809,1862492.1338385,0
+VNO.US,D,20210407,000000,41.3978,41.6681,40.9119,41.2905,1181695.155712,0
+VNO.US,D,20210408,000000,41.0125,41.3442,40.7413,40.8056,1226189.3647174,0
+VNO.US,D,20210409,000000,41.003,41.2809,40.5707,40.9934,1170841.5862615,0
+VNO.US,D,20210412,000000,41.1371,41.3183,40.3551,41.2627,3539436.4356992,0
+VNO.US,D,20210413,000000,40.9215,41.2282,40.2756,41.118,1853457.2311399,0
+VNO.US,D,20210414,000000,39.6718,40.9407,39.6632,40.4538,2033573.0613336,0
+VNO.US,D,20210415,000000,40.589,40.589,39.9152,40.3187,1667191.5318498,0
+VNO.US,D,20210416,000000,40.5621,40.8401,39.9871,40.4193,2066833.8989967,0
+VNO.US,D,20210419,000000,40.5794,41.003,39.9507,40.8775,1929201.6232872,0
+VNO.US,D,20210420,000000,40.6167,40.7701,39.7896,39.9871,1550617.392907,0
+VNO.US,D,20210421,000000,39.9057,41.0557,39.6804,40.8947,1142032.9867108,0
+VNO.US,D,20210422,000000,41.0125,41.1371,39.7801,39.7983,1992164.2209942,0
+VNO.US,D,20210423,000000,39.9775,40.4817,39.8424,40.2928,1001071.183976,0
+VNO.US,D,20210426,000000,40.679,41.4707,40.3915,40.9215,1756567.0556352,0
+VNO.US,D,20210427,000000,41.0748,41.6231,40.6167,41.255,1093553.9880753,0
+VNO.US,D,20210428,000000,41.2905,41.6767,40.9454,41.209,1853422.7985508,0
+VNO.US,D,20210429,000000,41.6403,42.4683,41.118,41.6048,1304481.7684585,0
+VNO.US,D,20210430,000000,41.6048,41.6048,40.9263,41.1276,1616526.585512,0
+VNO.US,D,20210503,000000,41.4429,41.7036,40.9407,41.0941,2353664.6701196,0
+VNO.US,D,20210504,000000,41.2713,43.466,41.118,42.638,2844497.0541568,0
+VNO.US,D,20210505,000000,42.2796,42.2796,41.2713,41.5425,1235427.7327154,0
+VNO.US,D,20210506,000000,41.7669,42.1894,41.2369,42.0994,1222293.2650897,0
+VNO.US,D,20210507,000000,41.8176,42.155,41.3087,41.8348,1548457.5304996,0
+VNO.US,D,20210510,000000,42.2087,43.1459,42.0265,42.2911,1588252.2127982,0
+VNO.US,D,20210511,000000,41.9269,42.3994,41.254,41.8348,1566044.2362376,0
+VNO.US,D,20210512,000000,42.0725,42.1358,40.4912,40.5257,1901342.5284663,0
+VNO.US,D,20210513,000000,40.4528,41.254,40.2631,40.7001,2266782.9005147,0
+VNO.US,D,20210514,000000,40.9551,41.4083,40.8727,41.2359,1068989.9876904,0
+VNO.US,D,20210517,000000,41.3442,42.063,40.9263,41.9365,1281291.9414025,0
+VNO.US,D,20210518,000000,41.8272,42.6437,41.4266,42.2451,1311607.2275796,0
+VNO.US,D,20210519,000000,41.9173,41.9633,40.5545,40.9359,2222948.1277611,0
+VNO.US,D,20210520,000000,40.7538,41.8809,40.5985,41.464,1278422.5589772,0
+VNO.US,D,20210521,000000,41.5359,41.9633,41.3816,41.717,890881.6817827,0
+VNO.US,D,20210524,000000,41.8905,42.9092,41.6269,42.6437,4084205.9054508,0
+VNO.US,D,20210525,000000,42.409,42.4731,41.372,41.5272,1755970.2240908,0
+VNO.US,D,20210526,000000,41.4995,42.5038,41.1449,42.3361,1312833.236434,0
+VNO.US,D,20210527,000000,42.5997,42.8719,42.2135,42.5077,2723671.0121655,0
+VNO.US,D,20210528,000000,42.8182,43.2351,42.4636,42.9907,1287515.8927362,0
+VNO.US,D,20210601,000000,43.4364,44.5183,43.3079,44.3899,1726000.3072166,0
+VNO.US,D,20210602,000000,44.664,45.1193,44.1274,45.0091,1547976.5176639,0
+VNO.US,D,20210603,000000,44.8452,45.0819,44.4091,44.5548,1240460.1077836,0
+VNO.US,D,20210604,000000,44.6554,44.6554,43.6731,44.0353,2265754.0964887,0
+VNO.US,D,20210607,000000,44.1551,45.7087,43.9462,45.4739,1570204.3190485,0
+VNO.US,D,20210608,000000,45.3464,46.2905,45.2458,45.2813,1521379.9511102,0
+VNO.US,D,20210609,000000,45.3819,46.1007,45.2898,45.655,1080970.4418752,0
+VNO.US,D,20210610,000000,45.864,45.9732,45.2649,45.7183,1387714.7270302,0
+VNO.US,D,20210611,000000,45.5726,45.6454,44.8097,45.4739,1218270.9126352,0
+VNO.US,D,20210614,000000,45.4739,45.7911,45.2688,45.5276,767818.5649115,0
+VNO.US,D,20210615,000000,45.4901,45.7461,44.8988,45.0455,1374472.78799,0
+VNO.US,D,20210616,000000,45.0455,45.2813,44.4628,44.4916,985479.4815824,0
+VNO.US,D,20210617,000000,44.4542,44.7819,43.1182,43.5456,1300525.1509469,0
+VNO.US,D,20210618,000000,43.2916,43.3366,42.2278,42.2451,2632778.3676359,0
+VNO.US,D,20210621,000000,42.5364,43.8447,42.4185,43.7622,915790.00805852,0
+VNO.US,D,20210622,000000,43.7459,43.7622,42.9629,42.9725,1062601.1772939,0
+VNO.US,D,20210623,000000,42.982,43.4996,42.8182,43.1363,1161922.5022717,0
+VNO.US,D,20210624,000000,42.982,43.5628,42.7817,43.5361,1669712.4147368,0
+VNO.US,D,20210625,000000,43.7085,43.9999,43.3175,43.8993,2155247.3971109,0
+VNO.US,D,20210628,000000,44.045,44.045,42.108,42.8182,1833560.4116964,0
+VNO.US,D,20210629,000000,42.8086,42.9543,42.2403,42.2633,949041.45501553,0
+VNO.US,D,20210630,000000,42.2633,42.8996,42.2,42.4349,1282969.7475625,0
+VNO.US,D,20210701,000000,42.499,43.5178,42.3265,42.7895,1360236.477513,0
+VNO.US,D,20210702,000000,42.8277,43.1996,42.2728,42.4818,1075018.8210191,0
+VNO.US,D,20210706,000000,42.3457,42.4818,41.208,41.8272,1926119.3848564,0
+VNO.US,D,20210707,000000,41.4899,41.7716,41.072,41.3538,1133938.1980358,0
+VNO.US,D,20210708,000000,40.7078,41.164,40.1721,40.8084,1858506.3007968,0
+VNO.US,D,20210709,000000,41.5636,42.3457,41.1985,42.2987,985944.84324121,0
+VNO.US,D,20210712,000000,42.0093,42.982,41.763,42.8277,2108980.4314724,0
+VNO.US,D,20210713,000000,42.6274,42.7128,41.2455,41.417,1207669.8488382,0
+VNO.US,D,20210714,000000,41.3183,41.7764,41.2273,41.7084,2123238.653597,0
+VNO.US,D,20210715,000000,41.5636,41.763,41.1007,41.3633,723279.48919896,0
+VNO.US,D,20210716,000000,41.6086,41.7544,41.0356,41.1084,642039.44714822,0
+VNO.US,D,20210719,000000,40.1538,40.4624,38.653,39.1724,2256468.7749602,0
+VNO.US,D,20210720,000000,39.389,40.9454,39.1533,40.771,1588868.8691668,0
+VNO.US,D,20210721,000000,41.3538,42.155,41.072,41.4083,1348901.8952269,0
+VNO.US,D,20210722,000000,41.0442,41.2407,39.9267,40.0532,1254487.7359024,0
+VNO.US,D,20210723,000000,40.3264,40.4357,39.4408,40.0264,1575298.2554124,0
+VNO.US,D,20210726,000000,39.8635,40.4184,39.5003,40.2814,2623903.1069412,0
+VNO.US,D,20210727,000000,40.1078,40.5545,39.8807,40.2814,864484.40688106,0
+VNO.US,D,20210728,000000,40.5985,40.7634,39.6708,40.1538,945315.43150971,0
+VNO.US,D,20210729,000000,40.4624,40.727,39.8635,39.9439,1280633.5485624,0
+VNO.US,D,20210730,000000,39.9632,40.5353,39.5252,39.5539,1387081.376073,0
+VNO.US,D,20210802,000000,39.7629,40.636,39.2817,39.3718,1323709.7609438,0
+VNO.US,D,20210803,000000,39.0632,39.4274,37.5806,38.6348,1952774.3824704,0
+VNO.US,D,20210804,000000,38.4939,38.8715,37.6994,37.7886,1979220.6977263,0
+VNO.US,D,20210805,000000,38.2169,38.8763,38.0713,38.6626,1386331.1629952,0
+VNO.US,D,20210806,000000,39.0028,39.4082,38.8744,39.3153,873286.62875031,0
+VNO.US,D,20210809,000000,39.0488,39.1772,38.5984,38.9022,1556020.179161,0
+VNO.US,D,20210810,000000,38.8839,39.0585,38.4134,38.6434,1059862.2213424,0
+VNO.US,D,20210811,000000,38.6818,39.6747,38.3856,39.6574,1610116.9068796,0
+VNO.US,D,20210812,000000,39.7484,39.758,38.7086,39.0585,763580.22621628,0
+VNO.US,D,20210813,000000,38.9291,39.5011,38.8974,39.3076,895525.90766464,0
+VNO.US,D,20210816,000000,39.2242,39.804,38.9108,39.1504,1027482.0232309,0
+VNO.US,D,20210817,000000,38.7814,39.1322,38.0684,38.9482,2027271.8975275,0
+VNO.US,D,20210818,000000,38.7728,38.8006,37.801,37.8441,1015456.7023391,0
+VNO.US,D,20210819,000000,37.7512,38.1556,37.0697,37.6313,1644433.6772753,0
+VNO.US,D,20210820,000000,37.4559,37.8605,37.1244,37.6486,1398220.8403542,0
+VNO.US,D,20210823,000000,37.8987,38.2112,37.6036,38.0454,2026741.8443376,0
+VNO.US,D,20210824,000000,38.3041,38.561,37.8518,38.3952,1857101.868526,0
+VNO.US,D,20210825,000000,38.285,38.7814,38.0818,38.3952,1608880.4639072,0
+VNO.US,D,20210826,000000,38.3952,38.4872,37.8441,37.9994,1190556.8520533,0
+VNO.US,D,20210827,000000,38.2668,38.9932,38.147,38.5792,614827.26763777,0
+VNO.US,D,20210830,000000,38.4872,38.6185,37.8249,38.1374,4155369.7198354,0
+VNO.US,D,20210831,000000,38.0176,38.8552,37.8987,38.561,1477353.190587,0
+VNO.US,D,20210901,000000,38.6079,39.7858,38.4785,39.3536,1897606.0708425,0
+VNO.US,D,20210902,000000,39.437,39.5098,38.5984,38.9195,1130860.1332523,0
+VNO.US,D,20210903,000000,38.8284,38.9195,37.8441,38.5428,2003049.0927984,0
+VNO.US,D,20210907,000000,38.6079,39.0124,37.9994,38.6894,3665399.1939377,0
+VNO.US,D,20210908,000000,38.515,39.1226,38.285,38.9291,1075397.5794992,0
+VNO.US,D,20210909,000000,38.5428,39.1772,38.1192,38.1287,974002.9952927,0
+VNO.US,D,20210910,000000,38.2668,38.2993,37.0601,37.0793,1432796.376874,0
+VNO.US,D,20210913,000000,37.318,38.3118,36.9864,38.008,1005361.6932608,0
+VNO.US,D,20210914,000000,38.2668,38.3118,37.4474,37.732,1308892.2700993,0
+VNO.US,D,20210915,000000,37.6965,38.1834,37.5202,38.0454,981272.44524091,0
+VNO.US,D,20210916,000000,38.0914,38.6578,37.9438,38.3118,912418.74456165,0
+VNO.US,D,20210917,000000,38.0914,38.3444,37.9994,38.008,2658695.6731136,0
+VNO.US,D,20210920,000000,37.3007,38.008,37.042,37.917,1319047.7970616,0
+VNO.US,D,20210921,000000,38.4048,38.6722,38.1834,38.2026,1040115.6531969,0
+VNO.US,D,20210922,000000,38.5888,39.437,38.5476,39.1696,1247457.2272544,0
+VNO.US,D,20210923,000000,39.4629,40.5046,39.344,39.8682,1489164.6120617,0
+VNO.US,D,20210924,000000,40.3484,41.12,40.1912,40.6053,2529419.0390268,0
+VNO.US,D,20210927,000000,40.9273,41.7285,40.8074,40.8534,2092834.6774178,0
+VNO.US,D,20210928,000000,41.0941,41.6086,40.4769,40.7624,1665263.3068599,0
+VNO.US,D,20210929,000000,40.6983,40.9081,39.7168,39.7484,1355647.552456,0
+VNO.US,D,20210930,000000,39.6574,39.6843,38.653,38.6818,1590264.9541432,0
+VNO.US,D,20211001,000000,38.976,40.3484,38.8936,40.0436,1619622.3882959,0
+VNO.US,D,20211004,000000,39.7858,40.5219,39.7677,40.1175,1642952.0325319,0
+VNO.US,D,20211005,000000,40.1261,40.2459,39.574,39.712,877364.28202971,0
+VNO.US,D,20211006,000000,39.1408,39.9421,38.699,39.9142,1221542.0086002,0
+VNO.US,D,20211007,000000,40.4385,40.679,39.8778,40.0992,2124987.4117588,0
+VNO.US,D,20211008,000000,40.265,40.8439,39.9929,40.3388,811609.51436986,0
+VNO.US,D,20211011,000000,40.4769,41.1113,40.2555,40.6886,946511.18142225,0
+VNO.US,D,20211012,000000,40.265,40.8439,39.897,40.7433,986546.89184464,0
+VNO.US,D,20211013,000000,40.4672,40.8439,40.2746,40.8267,1113220.2135129,0
+VNO.US,D,20211014,000000,41.1678,41.3145,40.9004,41.1295,1172617.4731299,0
+VNO.US,D,20211015,000000,41.2914,41.8847,41.2914,41.5445,1027888.9538294,0
+VNO.US,D,20211018,000000,41.3509,41.6643,41.1582,41.5541,1352911.7267398,0
+VNO.US,D,20211019,000000,41.83,41.83,40.9273,41.0375,848597.41895061,0
+VNO.US,D,20211020,000000,40.8534,42.3457,40.7989,42.2815,1748055.9456557,0
+VNO.US,D,20211021,000000,42.3083,42.4655,40.817,41.2033,967616.27171972,0
+VNO.US,D,20211022,000000,41.2128,41.6547,40.9733,41.3413,776292.11206658,0
+VNO.US,D,20211025,000000,41.2675,41.2962,40.6983,41.2033,1267436.4762292,0
+VNO.US,D,20211026,000000,41.3145,41.3882,40.7154,40.7337,767162.25889494,0
+VNO.US,D,20211027,000000,40.863,40.863,39.5011,39.5194,1259952.0834521,0
+VNO.US,D,20211028,000000,39.6478,40.0618,39.3804,40.0072,1095352.830003,0
+VNO.US,D,20211029,000000,39.8778,40.0072,39.0766,39.251,1597165.0363174,0
+VNO.US,D,20211101,000000,39.4629,40.1452,39.3804,40.0618,1329656.1647411,0
+VNO.US,D,20211102,000000,40.6417,40.6417,39.1053,39.6009,2367592.1307065,0
+VNO.US,D,20211103,000000,39.3986,41.0844,39.3804,40.863,1105200.5504868,0
+VNO.US,D,20211104,000000,40.8363,41.0375,39.9057,40.1635,1143752.5293424,0
+VNO.US,D,20211105,000000,41.4592,42.2891,41.1228,41.5618,1319795.9233157,0
+VNO.US,D,20211108,000000,41.7946,42.6706,41.2819,42.5681,1833966.2988832,0
+VNO.US,D,20211109,000000,42.4099,42.5029,41.9154,42.1856,1004618.7840655,0
+VNO.US,D,20211110,000000,42.0927,42.5115,41.7295,41.8129,1071882.3251752,0
+VNO.US,D,20211111,000000,41.6451,42.1761,41.394,42.1205,540489.39458478,0
+VNO.US,D,20211112,000000,42.2144,42.5862,42.0275,42.4367,1218059.1000416,0
+VNO.US,D,20211115,000000,42.661,43.4728,42.4847,43.4344,1531643.9928987,0
+VNO.US,D,20211116,000000,43.4536,43.4728,41.8828,42.1952,1861114.8302744,0
+VNO.US,D,20211117,000000,42.0361,42.0553,40.6762,41.5991,1753626.7212081,0
+VNO.US,D,20211118,000000,41.7573,42.3447,41.5244,42.224,1468668.8742502,0
+VNO.US,D,20211119,000000,41.9441,41.9441,40.6378,41.2349,1169383.9399894,0
+VNO.US,D,20211122,000000,41.394,41.6729,41.0576,41.1419,895597.90307822,0
+VNO.US,D,20211123,000000,41.3663,41.5339,40.8717,41.0672,1908567.1117075,0
+VNO.US,D,20211124,000000,40.8353,41.301,40.5458,41.1142,1004990.2386632,0
+VNO.US,D,20211126,000000,39.4543,39.874,38.2619,39.2875,1245839.9389782,0
+VNO.US,D,20211129,000000,39.6785,39.7159,38.2438,38.7565,1245353.7090836,0
+VNO.US,D,20211130,000000,37.9352,38.1038,37.2835,37.4138,3059423.1885233,0
+VNO.US,D,20211201,000000,38.607,38.9703,36.4909,36.51,1650419.7307205,0
+VNO.US,D,20211202,000000,36.9193,38.7182,36.7429,38.4106,1792565.8058381,0
+VNO.US,D,20211203,000000,38.4949,38.9703,37.6285,38.1317,1358224.7795799,0
+VNO.US,D,20211206,000000,38.6818,39.9957,38.5323,39.1935,1510309.3520072,0
+VNO.US,D,20211207,000000,39.5204,39.9027,39.1667,39.4082,1201506.4153886,0
+VNO.US,D,20211208,000000,39.343,40.5362,39.2223,40.1721,1376301.8888597,0
+VNO.US,D,20211209,000000,39.828,39.9391,39.1839,39.576,1214984.1654935,0
+VNO.US,D,20211210,000000,39.7992,39.9306,38.7095,39.1839,1256924.1024345,0
+VNO.US,D,20211213,000000,39.0268,39.0268,37.8432,38.5878,1091784.3616776,0
+VNO.US,D,20211214,000000,38.4575,38.9376,38.0003,38.0655,1903586.9072288,0
+VNO.US,D,20211215,000000,37.9735,38.1038,36.9759,38.0195,1421598.4815325,0
+VNO.US,D,20211216,000000,38.4297,38.6818,37.4694,37.6937,1171520.8473375,0
+VNO.US,D,20211217,000000,37.5728,38.5131,37.5346,38.0003,3391116.4930139,0
+VNO.US,D,20211220,000000,37.2835,37.479,36.1842,36.8636,1659214.6487072,0
+VNO.US,D,20211221,000000,37.3199,38.6818,37.1244,38.6818,1762371.5554288,0
+VNO.US,D,20211222,000000,38.5418,38.7929,38.2256,38.4767,1283627.0969909,0
+VNO.US,D,20211223,000000,38.6348,38.905,38.4767,38.6722,835260.52943747,0
+VNO.US,D,20211227,000000,38.4393,38.8485,38.0435,38.8121,1064271.6795714,0
+VNO.US,D,20211228,000000,38.6999,39.0632,38.5323,38.8025,816645.01967344,0
+VNO.US,D,20211229,000000,38.8485,38.9789,38.3827,38.8485,622404.52406433,0
+VNO.US,D,20211230,000000,38.9137,39.968,38.9137,39.5481,1181204.7521701,0
+VNO.US,D,20211231,000000,39.5481,39.828,39.0076,39.0172,940491.73879971,0
+VNO.US,D,20220103,000000,39.1754,40.8161,39.1015,40.8065,1390262.7386239,0
+VNO.US,D,20220104,000000,41.6451,42.5498,41.5052,42.2316,1703690.0763005,0
+VNO.US,D,20220105,000000,42.2144,43.0061,41.3844,41.4496,1573925.1254954,0
+VNO.US,D,20220106,000000,41.9441,42.3256,41.4314,42.0189,1697715.500385,0
+VNO.US,D,20220107,000000,41.9624,43.1929,41.9058,42.661,2187615.0742809,0
+VNO.US,D,20220110,000000,42.8297,43.2485,42.0974,42.5115,1483184.8190872,0
+VNO.US,D,20220111,000000,42.3907,42.7166,41.8598,42.4367,807420.21602882,0
+VNO.US,D,20220112,000000,42.3064,42.6246,41.8971,42.0361,721589.16209747,0
+VNO.US,D,20220113,000000,42.0189,43.3788,41.9528,43.1929,1230721.9455378,0
+VNO.US,D,20220114,000000,43.0061,43.3281,42.5595,43.1363,1194620.9409794,0
+VNO.US,D,20220118,000000,43.2207,43.2207,42.1109,42.2412,1025170.8661138,0
+VNO.US,D,20220119,000000,42.4003,42.4367,41.0864,41.1142,1250516.5106257,0
+VNO.US,D,20220120,000000,41.0959,41.9528,39.9766,40.0235,1432140.0708575,0
+VNO.US,D,20220121,000000,39.9027,39.9391,38.6904,38.9329,1243661.2951585,0
+VNO.US,D,20220124,000000,38.3176,38.7182,37.1196,38.607,2782994.1895455,0
+VNO.US,D,20220125,000000,37.9543,38.6818,37.3582,38.1786,2823450.3949196,0
+VNO.US,D,20220126,000000,38.5418,39.4543,37.6745,37.9735,2114988.3965653,0
+VNO.US,D,20220127,000000,38.2802,38.6165,36.463,36.7803,1401806.0032682,0
+VNO.US,D,20220128,000000,36.8176,38.1115,35.9015,38.055,2078611.9312941,0
+VNO.US,D,20220131,000000,37.479,38.7824,37.2805,38.745,1847293.7976902,0
+VNO.US,D,20220201,000000,38.5936,39.5481,38.2822,39.3306,1384700.3103658,0
+VNO.US,D,20220202,000000,39.4437,39.8979,39.0661,39.0948,1344690.6852383,0
+VNO.US,D,20220203,000000,38.8964,39.0191,38.1738,38.3578,1663962.1723565,0
+VNO.US,D,20220204,000000,38.1115,38.7738,37.7723,38.3109,1459119.5695385,0
+VNO.US,D,20220207,000000,38.424,39.0948,38.3387,38.6788,1225777.21706,0
+VNO.US,D,20220208,000000,38.9338,39.2367,38.2447,38.3856,851453.2370227,0
+VNO.US,D,20220209,000000,38.7163,39.4437,38.7163,39.3402,1400186.6281685,0
+VNO.US,D,20220210,000000,39.0382,40.1625,38.7824,39.0661,1496302.5921242,0
+VNO.US,D,20220211,000000,39.0382,40.0302,38.6223,39.0287,1838801.4691229,0
+VNO.US,D,20220214,000000,39.0565,39.2548,38.2159,38.4901,1873917.4929504,0
+VNO.US,D,20220215,000000,38.953,41.3528,38.7642,41.164,3488856.0057165,0
+VNO.US,D,20220216,000000,41.2675,42.5527,41.2014,42.5143,2685892.2014472,0
+VNO.US,D,20220217,000000,42.2882,43.2514,41.9758,42.5901,2948275.8343059,0
+VNO.US,D,20220218,000000,42.4108,43.2705,41.9997,42.0323,2160416.4591238,0
+VNO.US,D,20220222,000000,41.5224,41.5417,40.2947,40.7481,3567681.5928827,0
+VNO.US,D,20220223,000000,41.0787,41.4851,39.5011,39.5194,1393097.6884602,0
+VNO.US,D,20220224,000000,38.4614,40.1625,37.9792,40.011,1764843.3979618,0
+VNO.US,D,20220225,000000,40.4931,41.4947,40.2995,41.3336,1245357.8827308,0
+VNO.US,D,20220228,000000,40.4365,41.6835,40.3226,40.8899,1337734.2588273,0
+VNO.US,D,20220301,000000,40.7011,41.1304,39.5194,39.7935,1273369.3156732,0
+VNO.US,D,20220302,000000,40.1433,40.9081,39.8501,40.7011,1051474.2339542,0
+VNO.US,D,20220303,000000,41.1544,41.2253,40.1529,41.0125,914003.68707225,0
+VNO.US,D,20220304,000000,40.1902,41.5417,40.0676,41.4372,2146426.3938294,0
+VNO.US,D,20220307,000000,41.3806,41.7591,40.4835,40.8238,1675774.6372428,0
+VNO.US,D,20220308,000000,41.1726,42.6562,40.8142,42.0237,1708467.8588917,0
+VNO.US,D,20220309,000000,42.7606,44.0928,42.7606,43.5724,2154230.0706146,0
+VNO.US,D,20220310,000000,42.9111,43.79,42.5997,43.7239,1388379.380341,0
+VNO.US,D,20220311,000000,43.8465,44.6497,43.6203,43.6673,1828818.1051061,0
+VNO.US,D,20220314,000000,44.0737,44.3382,42.8355,43.214,1689949.3864242,0
+VNO.US,D,20220315,000000,43.4028,43.7804,42.364,42.9303,1110561.6002692,0
+VNO.US,D,20220316,000000,43.3836,43.5821,41.7591,42.7885,1766884.3114251,0
+VNO.US,D,20220317,000000,42.4013,43.0674,42.2316,42.9111,1571985.4229758,0
+VNO.US,D,20220318,000000,42.9495,43.6865,42.3821,43.5821,3118735.9317853,0
+VNO.US,D,20220321,000000,43.7239,43.9788,43.1096,43.2984,1515775.7863804,0
+VNO.US,D,20220322,000000,43.7996,44.2433,43.2657,43.4306,1802338.400673,0
+VNO.US,D,20220323,000000,43.261,43.3645,42.7606,42.798,1109571.4024795,0
+VNO.US,D,20220324,000000,42.7032,42.9916,42.3821,42.9016,2223279.9327106,0
+VNO.US,D,20220325,000000,43.1948,44.272,43.0252,44.1015,2078391.7714061,0
+VNO.US,D,20220328,000000,43.9884,43.9884,43.3175,43.3932,1161424.7948473,0
+VNO.US,D,20220329,000000,43.79,44.4302,43.4593,44.3851,1692459.8351935,0
+VNO.US,D,20220330,000000,44.1676,44.5462,43.4497,43.6482,1059691.1018087,0
+VNO.US,D,20220331,000000,43.6482,44.0267,42.8172,42.8172,1670329.0711054,0
+VNO.US,D,20220401,000000,43.2897,43.3079,42.0802,42.8172,1473205.6287176,0
+VNO.US,D,20220404,000000,42.7511,42.7511,41.4286,41.9662,1577161.7888712,0
+VNO.US,D,20220405,000000,41.9288,42.2882,40.795,40.8238,1216562.8475333,0
+VNO.US,D,20220406,000000,40.6254,41.0222,40.1998,40.587,1546913.2810488,0
+VNO.US,D,20220407,000000,40.4739,40.4739,38.953,39.5385,1489669.6233685,0
+VNO.US,D,20220408,000000,39.529,39.8318,38.9338,39.161,1067221.4047046,0
+VNO.US,D,20220411,000000,39.0287,39.6335,38.8485,39.2932,1190675.8009975,0
+VNO.US,D,20220412,000000,39.3402,39.6612,39,39.3872,1328336.2488254,0
+VNO.US,D,20220413,000000,39.4255,39.874,39.321,39.7839,937828.95190897,0
+VNO.US,D,20220414,000000,39.9449,40.3226,39.0565,39.1322,2042297.0273186,0
+VNO.US,D,20220418,000000,39.0852,39.3402,38.3856,38.6223,998212.23566852,0
+VNO.US,D,20220419,000000,38.7258,39.6612,38.7258,39.3872,1176027.342863,0
+VNO.US,D,20220420,000000,39.5577,40.1998,39.4724,39.8031,1313751.4388102,0
+VNO.US,D,20220421,000000,40.1721,40.3129,39.5577,39.6142,1318114.9869203,0
+VNO.US,D,20220422,000000,39.0756,39.2837,38.7077,38.7258,1844406.6772644,0
+VNO.US,D,20220425,000000,38.4614,39.1983,37.961,39.1226,1737416.2756225,0
+VNO.US,D,20220426,000000,38.8869,39.2884,38.4431,38.537,1857559.9263022,0
+VNO.US,D,20220427,000000,38.5936,38.5936,37.5163,37.5355,1295051.4126911,0
+VNO.US,D,20220428,000000,37.7062,38.3195,37.271,38.2256,721049.7182015,0
+VNO.US,D,20220429,000000,38.008,38.1307,36.4775,36.5723,2754776.1610684,0
+VNO.US,D,20220502,000000,36.7611,36.9873,34.9564,35.797,1858641.9443295,0
+VNO.US,D,20220503,000000,35.9111,36.9212,35.0418,36.5723,2091829.871863,0
+VNO.US,D,20220504,000000,35.6178,36.2034,34.8712,36.0146,1891325.7752722,0
+VNO.US,D,20220505,000000,35.7874,35.9197,34.6632,35.221,1489199.0446508,0
+VNO.US,D,20220506,000000,35.2114,35.2881,34.4063,34.7609,1664765.5994355,0
+VNO.US,D,20220509,000000,34.4063,34.598,33.6588,33.9846,3459068.6859057,0
+VNO.US,D,20220510,000000,34.1668,34.507,32.2308,32.4033,2376228.450101,0
+VNO.US,D,20220511,000000,32.5471,33.6348,32.2979,32.4129,2229658.3089893,0
+VNO.US,D,20220512,000000,32.4417,33.2754,32.1829,32.825,2048125.5255833,0
+VNO.US,D,20220513,000000,33.1796,33.3425,32.7579,33.1988,1489698.8388987,0
+VNO.US,D,20220516,000000,33.2851,33.4863,32.6573,33.1509,1364628.1977416,0
+VNO.US,D,20220517,000000,33.5246,34.3105,33.309,34.2051,1377114.7066449,0
+VNO.US,D,20220518,000000,34.023,34.023,32.6142,32.7579,1219405.1012521,0
+VNO.US,D,20220519,000000,32.3362,32.94,31.9912,32.0296,1426781.1078987,0
+VNO.US,D,20220520,000000,32.3937,32.4719,31.4449,32.1158,1669419.2160236,0
+VNO.US,D,20220523,000000,32.5184,32.9592,31.972,32.5471,1400095.8513427,0
+VNO.US,D,20220524,000000,32.5375,32.5758,31.1287,32.4895,1267764.1075317,0
+VNO.US,D,20220525,000000,32.3842,33.2754,32.1158,33.1605,1229668.0996288,0
+VNO.US,D,20220526,000000,33.4863,33.8122,33.218,33.5726,1131694.8626851,0
+VNO.US,D,20220527,000000,33.7738,34.1668,33.6109,34.0614,1191325.8465433,0
+VNO.US,D,20220531,000000,33.5055,33.8026,33.2754,33.5055,1502710.183933,0
+VNO.US,D,20220601,000000,33.5629,33.6875,31.9433,32.4129,1368798.7146703,0
+VNO.US,D,20220602,000000,32.2212,32.6908,31.9241,32.6621,887510.41828583,0
+VNO.US,D,20220603,000000,32.4991,32.5566,31.627,31.7612,897543.86606852,0
+VNO.US,D,20220606,000000,31.9145,32.1637,31.5408,31.7421,1393462.882587,0
+VNO.US,D,20220607,000000,31.3874,32.4033,31.0424,32.3362,1043702.9029345,0
+VNO.US,D,20220608,000000,32.0008,32.1445,31.2915,31.3874,1079988.5913799,0
+VNO.US,D,20220609,000000,31.2915,31.3682,30.1128,30.1895,1860707.8996758,0
+VNO.US,D,20220610,000000,29.6719,30.3571,29.5281,29.9786,2810892.9340144,0
+VNO.US,D,20220613,000000,29.1831,29.2885,27.8749,28.0235,2771202.5928948,0
+VNO.US,D,20220614,000000,28.2056,28.3397,27.343,27.7551,2142985.2217425,0
+VNO.US,D,20220615,000000,28.0426,28.7518,27.8222,28.2247,1818290.0801345,0
+VNO.US,D,20220616,000000,27.5155,27.6209,26.49,26.7008,3221369.0457878,0
+VNO.US,D,20220617,000000,26.7679,27.6113,26.7297,27.2567,4220958.5850205,0
+VNO.US,D,20220621,000000,27.7551,27.7647,27.0602,27.0938,2239496.6387671,0
+VNO.US,D,20220622,000000,26.7392,27.6784,26.6721,26.9309,2214561.1837847,0
+VNO.US,D,20220623,000000,26.8159,27.4293,26.6098,27.3718,1739144.1655484,0
+VNO.US,D,20220624,000000,27.7742,28.8285,27.5155,28.6369,2296793.5104487,0
+VNO.US,D,20220627,000000,28.6656,28.7806,28.0666,28.1672,2298867.8130893,0
+VNO.US,D,20220628,000000,28.5698,29.2885,28.124,28.2439,1389694.0791978,0
+VNO.US,D,20220629,000000,28.1959,28.1959,27.506,27.7551,2135124.1573088,0
+VNO.US,D,20220630,000000,27.2184,27.8078,26.835,27.4005,1617849.631663,0
+VNO.US,D,20220701,000000,27.3238,28.3685,27.3238,28.2439,1243289.8405609,0
+VNO.US,D,20220705,000000,27.803,28.9531,27.2567,28.9435,1784883.1648206,0
+VNO.US,D,20220706,000000,28.9148,29.231,28.2534,28.2727,2221907.8462054,0
+VNO.US,D,20220707,000000,28.5122,29.0968,28.311,28.7806,1496823.2546079,0
+VNO.US,D,20220708,000000,28.886,28.886,28.0666,28.0905,994153.36380136,0
+VNO.US,D,20220711,000000,27.8317,28.0714,27.3047,27.5155,1561477.2228283,0
+VNO.US,D,20220712,000000,27.3622,28.6751,27.3622,28.2439,1785058.4580015,0
+VNO.US,D,20220713,000000,27.8701,28.1768,27.4964,27.5922,1814936.5546381,0
+VNO.US,D,20220714,000000,26.9884,27.6593,26.8494,27.4964,1804223.8457794,0
+VNO.US,D,20220715,000000,27.8606,28.124,27.5538,27.7168,2498157.3783553,0
+VNO.US,D,20220718,000000,27.9659,28.4451,27.597,27.7839,1901191.2337566,0
+VNO.US,D,20220719,000000,28.0522,28.5602,27.8078,28.3493,1913220.7282956,0
+VNO.US,D,20220720,000000,28.2343,28.8189,28.1385,28.5698,2000232.9243744,0
+VNO.US,D,20220721,000000,28.2918,28.31,27.573,28.2056,1817353.0963461,0
+VNO.US,D,20220722,000000,28.4739,28.7327,28.2343,28.3972,1095321.5276492,0
+VNO.US,D,20220725,000000,28.6176,28.8668,28.2152,28.3301,2032603.7317798,0
+VNO.US,D,20220726,000000,28.1768,28.4643,27.6209,27.688,2077776.1584494,0
+VNO.US,D,20220727,000000,27.8317,28.3301,27.6113,28.0714,2153272.2185905,0
+VNO.US,D,20220728,000000,28.1959,28.7902,28.0714,28.7614,1899470.6477132,0
+VNO.US,D,20220729,000000,28.8668,29.2023,28.4786,29.1256,8223191.9733433,0
+VNO.US,D,20220801,000000,28.9339,28.9339,28.2727,28.8477,2312317.3910759,0
+VNO.US,D,20220802,000000,29.2454,29.3748,28.1193,28.1288,2854060.9666335,0
+VNO.US,D,20220803,000000,28.2343,28.5122,27.7839,27.803,2171115.6036291,0
+VNO.US,D,20220804,000000,27.8222,27.9372,27.2184,27.2472,2495464.3325226,0
+VNO.US,D,20220805,000000,27.1202,27.2569,26.71,27.0128,3077345.5266781,0
+VNO.US,D,20220808,000000,27.3839,28.1847,27.3839,27.8233,2843106.4353576,0
+VNO.US,D,20220809,000000,27.8136,27.921,27.2325,27.4815,1592877.6333663,0
+VNO.US,D,20220810,000000,27.9894,28.6828,27.9894,28.6242,1554447.3824621,0
+VNO.US,D,20220811,000000,28.9953,30.0012,28.9367,29.7961,1887967.6085024,0
+VNO.US,D,20220812,000000,30.0402,30.1767,29.6594,29.8058,1431532.2219736,0
+VNO.US,D,20220815,000000,29.591,29.6887,29.298,29.3175,1577326.7495507,0
+VNO.US,D,20220816,000000,29.1125,29.8644,29.0246,29.6691,1969185.0610342,0
+VNO.US,D,20220817,000000,29.1613,29.2101,28.5363,28.8488,1344991.2002736,0
+VNO.US,D,20220818,000000,28.8488,29.2004,28.6974,28.8292,1209167.9972897,0
+VNO.US,D,20220819,000000,28.6339,28.6339,27.838,28.2238,2005024.6925894,0
+VNO.US,D,20220822,000000,27.8331,28.0187,26.8126,26.837,2509036.3426807,0
+VNO.US,D,20220823,000000,26.9542,27.5401,26.9542,27.3155,2116171.4783039,0
+VNO.US,D,20220824,000000,27.3253,27.3643,27.0177,27.1202,1594342.9204368,0
+VNO.US,D,20220825,000000,27.2081,27.6524,27.0518,27.2862,1236567.1247761,0
+VNO.US,D,20220826,000000,27.3253,27.3643,26.4073,26.417,1588237.0456628,0
+VNO.US,D,20220829,000000,26.3291,26.3291,25.8994,26.0069,1722679.9502743,0
+VNO.US,D,20220830,000000,26.1143,26.1143,25.6455,25.7725,2064527.0207993,0
+VNO.US,D,20220831,000000,25.9873,26.3096,25.6065,25.6065,1820379.0664589,0
+VNO.US,D,20220901,000000,25.3916,25.626,24.6787,25.0303,2204739.9412335,0
+VNO.US,D,20220902,000000,25.4697,26.0965,25.2842,25.5186,2377731.8761344,0
+VNO.US,D,20220906,000000,25.7823,25.9483,25.294,25.7237,2618620.5651041,0
+VNO.US,D,20220907,000000,25.5381,26.1436,25.4673,26.1143,1798799.1048856,0
+VNO.US,D,20220908,000000,25.8701,27.086,25.7627,27.0714,3332289.0935864,0
+VNO.US,D,20220909,000000,27.296,27.4229,26.9444,27.0518,2010482.400546,0
+VNO.US,D,20220912,000000,27.3936,27.8331,27.3741,27.628,1825265.4046144,0
+VNO.US,D,20220913,000000,26.9346,27.0714,26.1143,26.1729,1858788.8381588,0
+VNO.US,D,20220914,000000,26.0264,26.2608,25.6162,25.8701,2860143.0854481,0
+VNO.US,D,20220915,000000,25.792,26.2706,25.5576,25.6748,1741567.9204371,0
+VNO.US,D,20220916,000000,25.5869,26.1485,25.3623,26.1143,3308236.268089,0
+VNO.US,D,20220919,000000,25.6651,26.3047,25.6651,26.1631,1597025.6962054,0
+VNO.US,D,20220920,000000,25.7823,26.0362,25.4697,25.5088,1882628.679931,0
+VNO.US,D,20220921,000000,25.7725,25.919,24.5713,24.5713,1661091.8151024,0
+VNO.US,D,20220922,000000,24.5615,24.5908,24.0146,24.415,3414777.2807474,0
+VNO.US,D,20220923,000000,24.0244,24.2881,23.4677,23.8681,2226816.5235121,0
+VNO.US,D,20220926,000000,23.6728,23.8291,22.5399,22.7841,3178956.1708917,0
+VNO.US,D,20220927,000000,23.1357,23.2529,22.3251,22.5106,2442174.8123913,0
+VNO.US,D,20220928,000000,22.7255,23.7509,22.4813,23.4579,2268101.5755013,0
+VNO.US,D,20220929,000000,23.1357,23.2431,22.2958,22.4032,2110226.365284,0
+VNO.US,D,20220930,000000,22.5595,22.872,22.3934,22.6181,3499322.6039845,0
+VNO.US,D,20221003,000000,23.6435,23.7705,22.5888,22.6376,3389357.4683604,0
+VNO.US,D,20221004,000000,22.9501,23.5019,22.9257,23.4384,3667823.4493736,0
+VNO.US,D,20221005,000000,22.7939,22.8622,21.2362,21.9442,3287506.1934959,0
+VNO.US,D,20221006,000000,21.9442,22.1298,21.2215,21.6415,3108865.0700778,0
+VNO.US,D,20221007,000000,21.2411,21.5243,20.5721,20.8211,5455581.1912393,0
+VNO.US,D,20221010,000000,20.87,20.9871,20.4891,20.7528,3174167.1089568,0
+VNO.US,D,20221011,000000,20.6746,21.0164,20.2547,20.6942,3129338.1306565,0
+VNO.US,D,20221012,000000,20.6258,20.7674,20.1961,20.5965,2953205.7097701,0
+VNO.US,D,20221013,000000,20.1082,21.2362,19.5613,21.1434,3497166.1437675,0
+VNO.US,D,20221014,000000,21.5731,21.8135,21.202,21.4168,5065227.0773146,0
+VNO.US,D,20221017,000000,22.0321,22.6474,21.9149,22.3837,4465448.5239681,0
+VNO.US,D,20221018,000000,22.6181,22.8817,22.0614,22.2665,2589888.2414151,0
+VNO.US,D,20221019,000000,21.7587,21.865,20.9823,21.0848,3060706.1731519,0
+VNO.US,D,20221020,000000,21.2313,21.6415,21.0262,21.329,2867102.943043,0
+VNO.US,D,20221021,000000,21.4559,21.9344,21.1141,21.8661,3252385.382013,0
+VNO.US,D,20221024,000000,22.1005,22.4081,21.7782,22.2665,3586672.5542559,0
+VNO.US,D,20221025,000000,22.413,23.5458,22.3202,23.1943,2876559.215647,0
+VNO.US,D,20221026,000000,23.248,23.2919,22.6962,22.8329,2833564.1500954,0
+VNO.US,D,20221027,000000,23.0673,23.3798,22.6376,22.6864,2667397.9340011,0
+VNO.US,D,20221028,000000,22.5888,23.2626,22.5302,23.2431,2731930.9787571,0
+VNO.US,D,20221031,000000,23.0966,23.2236,22.6083,23.038,3949654.1636598,0
+VNO.US,D,20221101,000000,23.9365,24.122,22.1786,22.6474,8365452.904626,0
+VNO.US,D,20221102,000000,22.4618,23.1796,22.1884,22.3056,5517439.6519085,0
+VNO.US,D,20221103,000000,21.827,22.3934,21.2411,22.12,4567573.1962106,0
+VNO.US,D,20221104,000000,22.57,23.145,22.49,23.13,3888510,0
+VNO.US,D,20221107,000000,23.44,23.63,22.55,22.93,2496644,0
+VNO.US,D,20221108,000000,23,23.21,22.7,23.06,4335697,0
+VNO.US,D,20221109,000000,22.83,22.965,22.445,22.5,3539499,0
+VNO.US,D,20221110,000000,23.71,25.25,23.65,25.09,4715744,0
+VNO.US,D,20221111,000000,25.03,26.28,24.75,25.77,3775680,0
+VNO.US,D,20221114,000000,25.54,25.88,24.92,24.94,2603695,0
+VNO.US,D,20221115,000000,25.36,25.79,24.815,25.11,4660696,0
+VNO.US,D,20221116,000000,24.85,24.98,24.24,24.36,3576386,0
+VNO.US,D,20221117,000000,23.73,24.145,23.51,24.05,3060660,0
+VNO.US,D,20221118,000000,24.61,24.635,23.85,23.98,2899440,0
+VNO.US,D,20221121,000000,23.77,24.235,23.7,24.17,2549565,0
+VNO.US,D,20221122,000000,24.1,24.71,23.96,24.69,2224222,0
+VNO.US,D,20221123,000000,24.48,24.7,24.26,24.66,1774517,0
+VNO.US,D,20221125,000000,24.56,25.08,24.51,25.08,1421260,0
+VNO.US,D,20221128,000000,24.81,25.1,24.485,24.77,3935506,0
+VNO.US,D,20221129,000000,24.86,25.525,24.66,25.31,2560793,0
+VNO.US,D,20221130,000000,25.19,25.44,24.59,25.29,12124218,0
+VNO.US,D,20221201,000000,25.5,25.795,24.705,24.78,2284253,0
+VNO.US,D,20221202,000000,24.44,24.58,24.14,24.34,2743322,0
+VNO.US,D,20221205,000000,23.94,23.99,22.9,22.9,4470351,0
+VNO.US,D,20221206,000000,22.96,23.01,21.78,22.01,4030475,0
+VNO.US,D,20221207,000000,21.8,21.87,20.94,21.29,5001569,0
+VNO.US,D,20221208,000000,21.44,21.875,21.27,21.45,5141224,0
+VNO.US,D,20221209,000000,21.27,22.26,21.17,22.09,2366155,0
+VNO.US,D,20221212,000000,22.14,22.62,21.64,22.6,3239738,0
+VNO.US,D,20221213,000000,23.65,24.07,22.75,23.06,4009052,0
+VNO.US,D,20221214,000000,22.77,23.52,22.69,22.97,3061705,0
+VNO.US,D,20221215,000000,22.7,22.85,22.39,22.6,2588427,0
+VNO.US,D,20221216,000000,22.04,22.39,21.305,21.65,9689833,0
+VNO.US,D,20221219,000000,21.62,21.71,21.14,21.31,2171621,0
+VNO.US,D,20221220,000000,21.18,21.57,21.11,21.16,1993156,0
+VNO.US,D,20221221,000000,21.31,21.55,21.025,21.08,2151008,0
+VNO.US,D,20221222,000000,20.79,21.48,20.48,21.45,2509185,0
+VNO.US,D,20221223,000000,21.34,21.62,21.23,21.45,1583580,0
+VNO.US,D,20221227,000000,21.45,21.5754,21.18,21.52,1572545,0
+VNO.US,D,20221228,000000,21.5,21.62,20.735,20.89,2449557,0
+VNO.US,D,20221229,000000,20.99,21.47,20.89,21.23,4488532,0
+VNO.US,D,20221230,000000,20.96,21.14,20.41,20.81,4132793,0
+VNO.US,D,20230103,000000,21.09,21.36,20.4,21.03,5726045,0
+VNO.US,D,20230104,000000,21.44,21.8,21.03,21.23,60865766,0
+VNO.US,D,20230105,000000,20.92,21.4,20.7,21.37,6472469,0
+VNO.US,D,20230106,000000,21.4,21.86,21.22,21.76,2718964,0
+VNO.US,D,20230109,000000,21.78,21.87,21.17,21.19,6342701,0
+VNO.US,D,20230110,000000,21.2,21.89,21.13,21.82,4393407,0
+VNO.US,D,20230111,000000,21.97,22.6,21.95,22.56,2934406,0
+VNO.US,D,20230112,000000,22.8,23.13,22.48,23.03,2152464,0
+VNO.US,D,20230113,000000,22.7,23.4,22.62,23.31,2451404,0
+VNO.US,D,20230117,000000,23.35,23.53,23.18,23.3,2688004,0
+VNO.US,D,20230118,000000,23.43,23.545,22.8308,23.07,2073125,0
+VNO.US,D,20230119,000000,22.68,22.75,22.1,22.17,3210755,0
+VNO.US,D,20230120,000000,22.11,22.255,21.88,22.25,4062215,0
+VNO.US,D,20230123,000000,22.32,22.74,22.175,22.42,2324899,0
+VNO.US,D,20230124,000000,22.49,22.52,22.07,22.11,1558018,0
+VNO.US,D,20230125,000000,21.81,22.53,21.71,22.45,1884949,0
+VNO.US,D,20230126,000000,22.66,22.75,21.99,22.32,2701164,0
+VNO.US,D,20230127,000000,21.9,23.53,21.9,23.5,2716707,0
+VNO.US,D,20230130,000000,23.26,23.63,23.25,23.43,2592273,0
+VNO.US,D,20230131,000000,23.41,24.43,23.27,24.39,2461292,0
+VNO.US,D,20230201,000000,24.01,24.605,23.57,24.53,2242456,0
+VNO.US,D,20230202,000000,25.1,26.76,25.085,26.33,5808355,0
+VNO.US,D,20230203,000000,25.7,25.87,24.715,24.85,3745344,0
+VNO.US,D,20230206,000000,24.37,24.4256,23.625,23.93,2065429,0
+VNO.US,D,20230207,000000,23.72,24.28,23.47,23.94,2073209,0
+VNO.US,D,20230208,000000,23.85,24.01,23.385,23.43,1775600,0
+VNO.US,D,20230209,000000,23.6,23.77,22.825,22.9,1485207,0
+VNO.US,D,20230210,000000,22.76,23.235,22.65,23.13,2121106,0
+VNO.US,D,20230213,000000,23.13,23.52,22.98,23.49,2091529,0
+VNO.US,D,20230214,000000,23.64,23.67,22.62,23.05,3652510,0
+VNO.US,D,20230215,000000,22.82,23.44,22.74,23.37,1865817,0
+VNO.US,D,20230216,000000,23,23,22.506,22.52,2250145,0
+VNO.US,D,20230217,000000,22.51,22.51,21.94,22.11,2455262,0
+VNO.US,D,20230221,000000,21.8,22,21.12,21.15,3910877,0
+VNO.US,D,20230222,000000,21.15,21.37,20.71,20.85,2165468,0
+VNO.US,D,20230223,000000,20.93,21.185,20.66,20.92,1889089,0
+VNO.US,D,20230224,000000,20.52,20.6078,20.18,20.39,2059773,0
+VNO.US,D,20230227,000000,20.6,20.675,19.9201,20.01,2434418,0
+VNO.US,D,20230228,000000,19.97,20.185,19.78,19.78,2981047,0
+VNO.US,D,20230301,000000,19.51,19.775,19.38,19.58,2487842,0
+VNO.US,D,20230302,000000,19.39,19.72,19.148,19.6,4431881,0
+VNO.US,D,20230303,000000,19.2,19.63,19.2,19.51,4443060,0
+VNO.US,D,20230306,000000,19.81,20.205,19.6,19.77,2482766,0
+VNO.US,D,20230307,000000,19.69,19.89,18.63,18.65,3741318,0
+VNO.US,D,20230308,000000,18.65,19.05,18.57,18.76,2954882,0
+VNO.US,D,20230309,000000,18.45,18.54,17.825,17.88,3642552,0
+VNO.US,D,20230310,000000,17.75,17.83,16.775,17.11,6058937,0
+VNO.US,D,20230313,000000,16.82,17.58,16.63,17.11,6008999,0
+VNO.US,D,20230314,000000,17.44,17.86,16.02,16.21,6269230,0
+VNO.US,D,20230315,000000,15.79,16.4,15.295,16.07,7332941,0
+VNO.US,D,20230316,000000,15.75,15.91,14.86,15.3,7239603,0
+VNO.US,D,20230317,000000,15.39,15.39,13.8,14.2,13606242,0
+VNO.US,D,20230320,000000,14.2,15.01,14.2,14.38,7727307,0
+VNO.US,D,20230321,000000,14.62,15.47,14.51,14.89,6497917,0
+VNO.US,D,20230322,000000,14.72,14.87,13.965,14,6704852,0
+VNO.US,D,20230323,000000,13.99,14.25,12.84,12.96,9285451,0
+VNO.US,D,20230324,000000,12.75,13.61,12.5301,13.58,8135543,0
+VNO.US,D,20230327,000000,14.1,14.295,13.7,14.02,6290680,0
+VNO.US,D,20230328,000000,13.76,14.29,13.6,14.18,4787372,0
+VNO.US,D,20230329,000000,14.55,14.91,14.4,14.78,4896688,0
+VNO.US,D,20230330,000000,15.07,15.555,14.815,15.01,4902431,0
+VNO.US,D,20230331,000000,15.09,15.38,14.72,15.37,3902470,0
+VNO.US,D,20230403,000000,15.76,16.31,15.4,15.51,5324016,0
+VNO.US,D,20230404,000000,15.64,15.7,14.87,15.21,3896344,0
+VNO.US,D,20230405,000000,15.01,15.56,15.01,15.34,3016087,0
+VNO.US,D,20230406,000000,15.45,15.54,15.125,15.36,2205213,0
+VNO.US,D,20230410,000000,15.23,15.6,14.62,15.33,3281217,0
+VNO.US,D,20230411,000000,15.47,15.895,15.3,15.66,3043203,0
+VNO.US,D,20230412,000000,15.89,15.92,14.71,14.81,3733249,0
+VNO.US,D,20230413,000000,14.87,15,14.47,14.79,3268345,0
+VNO.US,D,20230414,000000,14.99,15.18,14.32,14.5,3506893,0
+VNO.US,D,20230417,000000,14.48,15.375,14.41,15.32,3459836,0
+VNO.US,D,20230418,000000,15.4,15.43,14.88,15.23,2875247,0
+VNO.US,D,20230419,000000,15.01,16.32,14.89,16.16,4950872,0
+VNO.US,D,20230420,000000,15.93,16.08,15.305,15.34,3506692,0
+VNO.US,D,20230421,000000,15.46,15.48,15.1,15.24,2432753,0
+VNO.US,D,20230424,000000,15.29,15.54,15.04,15.33,2289579,0
+VNO.US,D,20230425,000000,15.11,15.23,14.55,14.91,4000571,0
+VNO.US,D,20230426,000000,15.01,15.36,14.865,14.93,3449859,0
+VNO.US,D,20230427,000000,13.25,14.905,13.21,14.81,9992535,0
+VNO.US,D,20230428,000000,14.85,15.4,14.73,15.01,3838548,0
+VNO.US,D,20230501,000000,14.92,15.21,14.665,14.68,4407468,0
+VNO.US,D,20230502,000000,14.74,15.2,13.68,13.93,5181597,0
+VNO.US,D,20230503,000000,13.89,14.245,13.375,13.45,5464163,0
+VNO.US,D,20230504,000000,13.22,13.66,12.76,13.58,5506271,0
+VNO.US,D,20230505,000000,13.85,14.245,13.459,14.21,3630475,0
+VNO.US,D,20230508,000000,14.21,14.23,13.75,13.79,4038000,0
+VNO.US,D,20230509,000000,13.44,13.828,13.305,13.74,3183770,0
+VNO.US,D,20230510,000000,14.02,14.06,13.32,13.55,3199229,0
+VNO.US,D,20230511,000000,13.29,13.385,13.065,13.23,3228697,0
+VNO.US,D,20230512,000000,13.33,13.33,12.5,12.79,4202492,0
+VNO.US,D,20230515,000000,12.81,13.14,12.55,12.96,3943597,0
+VNO.US,D,20230516,000000,12.87,12.915,12.38,12.38,3054348,0
+VNO.US,D,20230517,000000,12.4,13.11,12.31,13.03,3267589,0
+VNO.US,D,20230518,000000,12.94,13.215,12.83,13.16,3033834,0
+VNO.US,D,20230519,000000,13.28,13.54,13.075,13.13,3305885,0
+VNO.US,D,20230522,000000,13.24,13.725,12.96,13.68,3085796,0
+VNO.US,D,20230523,000000,13.85,14.835,13.775,14.01,5166002,0
+VNO.US,D,20230524,000000,13.9,14.02,13.35,13.36,2843736,0
+VNO.US,D,20230525,000000,13.28,13.31,12.875,13.13,2718630,0
+VNO.US,D,20230526,000000,13.09,13.37,12.82,13.33,2389959,0
+VNO.US,D,20230530,000000,13.35,13.92,13.33,13.74,2677603,0
+VNO.US,D,20230531,000000,13.61,13.8,13.43,13.56,2591483,0
+VNO.US,D,20230601,000000,13.53,13.615,12.939,13.37,2387058,0
+VNO.US,D,20230602,000000,13.77,14.445,13.65,14.21,3514664,0
+VNO.US,D,20230605,000000,14.32,14.39,13.925,13.94,2422583,0
+VNO.US,D,20230606,000000,14,15.18,13.89,14.89,5243820,0
+VNO.US,D,20230607,000000,15.13,16.005,14.95,15.63,6297203,0
+VNO.US,D,20230608,000000,15.62,15.75,14.96,15.52,5642438,0
+VNO.US,D,20230609,000000,15.55,15.695,15.28,15.43,1868416,0
+VNO.US,D,20230612,000000,15.44,16.095,15.37,15.57,3118179,0
+VNO.US,D,20230613,000000,15.64,15.98,15.4,15.61,3883982,0
+VNO.US,D,20230614,000000,15.81,16.12,15.23,15.28,2462057,0
+VNO.US,D,20230615,000000,15.12,15.84,14.97,15.83,4276193,0
+VNO.US,D,20230616,000000,15.88,15.925,15.6,15.76,4479867,0
+VNO.US,D,20230620,000000,15.66,15.77,15.315,15.55,4244947,0
+VNO.US,D,20230621,000000,15.37,15.755,15.11,15.49,3124448,0
+VNO.US,D,20230622,000000,15.51,15.53,14.89,15.18,3709409,0
+VNO.US,D,20230623,000000,14.95,15.1,14.46,14.53,4714750,0
+VNO.US,D,20230626,000000,14.68,16.87,14.68,16.49,8762866,0
+VNO.US,D,20230627,000000,16.38,17.57,16.13,17.45,6496900,0
+VNO.US,D,20230628,000000,17.49,17.52,16.59,16.68,5575193,0
+VNO.US,D,20230629,000000,16.7,17.23,16.505,17.22,3962183,0
+VNO.US,D,20230630,000000,17.49,18.55,16.85,18.14,11546894,0
+VNO.US,D,20230703,000000,18.07,18.67,18.04,18.65,2526699,0
+VNO.US,D,20230705,000000,18.5,18.795,18.04,18.14,3386579,0
+VNO.US,D,20230706,000000,17.59,17.77,17.28,17.74,2856744,0
+VNO.US,D,20230707,000000,17.68,18.88,17.68,18.5,5121512,0
+VNO.US,D,20230710,000000,18.3,18.54,17.97,18.42,3036008,0
+VNO.US,D,20230711,000000,18.71,19.16,18.37,19.15,2505541,0
+VNO.US,D,20230712,000000,19.77,19.84,18.68,18.74,3321622,0
+VNO.US,D,20230713,000000,18.74,19.15,18.5227,19.05,2581038,0
+VNO.US,D,20230714,000000,18.95,19.055,18.635,18.75,2237720,0
+VNO.US,D,20230717,000000,18.75,18.815,18.425,18.56,2763228,0
+VNO.US,D,20230718,000000,18.75,19.7,18.655,19.51,3444552,0
+VNO.US,D,20230719,000000,19.86,20.55,19.7935,20.53,3945819,0
+VNO.US,D,20230720,000000,20.15,20.38,19.52,20.05,5440620,0
+VNO.US,D,20230721,000000,20.42,20.6,19.83,20.31,2527709,0
+VNO.US,D,20230724,000000,20.36,21.17,20.36,20.86,3383771,0
+VNO.US,D,20230725,000000,20.76,21.02,20.625,20.81,2879928,0
+VNO.US,D,20230726,000000,20.98,21.83,20.98,21.81,3087327,0
+VNO.US,D,20230727,000000,21.84,22.17,21.315,21.42,4993133,0
+VNO.US,D,20230728,000000,21.99,22.21,21.78,22.15,2211134,0
+VNO.US,D,20230731,000000,22.25,22.73,22.12,22.48,1949498,0
+VNO.US,D,20230801,000000,23.11,23.45,21.61,22.52,5185847,0
+VNO.US,D,20230802,000000,21.93,22.87,21.89,22.69,4303353,0
+VNO.US,D,20230803,000000,22.47,22.59,21.65,22.46,3008437,0
+VNO.US,D,20230804,000000,22.3,22.96,22.1805,22.72,1576244,0
+VNO.US,D,20230807,000000,22.78,23.755,22.72,23.66,3307670,0
+VNO.US,D,20230808,000000,22.98,23.605,22.58,23.52,2047202,0
+VNO.US,D,20230809,000000,23.56,23.58,22.42,22.65,2309228,0
+VNO.US,D,20230810,000000,22.85,23.47,22.51,22.54,1777344,0
+VNO.US,D,20230811,000000,22.3,22.82,22.22,22.69,1073813,0
+VNO.US,D,20230814,000000,22.38,22.5,21.97,22.3,1841681,0
+VNO.US,D,20230815,000000,21.73,21.98,20.85,21.55,4071935,0
+VNO.US,D,20230816,000000,21.41,21.9,21.265,21.41,2360312,0
+VNO.US,D,20230817,000000,21.41,21.51,20.92,20.97,2329386,0
+VNO.US,D,20230818,000000,20.7,21.215,20.53,21.1,2623458,0
+VNO.US,D,20230821,000000,21.05,21.19,20.695,21.06,3813303,0
+VNO.US,D,20230822,000000,21.29,21.34,20.83,21.05,1481573,0
+VNO.US,D,20230823,000000,21.31,22.135,20.94,22.09,1782709,0
+VNO.US,D,20230824,000000,22.09,22.645,22.055,22.07,2302173,0
+VNO.US,D,20230825,000000,22.19,22.505,21.77,22.02,2035544,0
+VNO.US,D,20230828,000000,22.19,23.29,22.03,23.24,2251485,0
+VNO.US,D,20230829,000000,23.24,24.23,22.92,24.15,2478428,0
+VNO.US,D,20230830,000000,24,24.32,23.64,23.97,2067132,0
+VNO.US,D,20230831,000000,24.2,24.3,23.89,24.02,2001717,0
+VNO.US,D,20230901,000000,24.29,24.73,24.25,24.5,2312742,0
+VNO.US,D,20230905,000000,24.28,24.518,24.102,24.2,1877803,0
+VNO.US,D,20230906,000000,24.04,24.82,23.695,24.77,3189742,0
+VNO.US,D,20230907,000000,24.53,25.315,24.3203,25.17,3348500,0
+VNO.US,D,20230908,000000,25.12,25.29,24.755,25.19,2516837,0
+VNO.US,D,20230911,000000,25.56,25.56,24.89,25.1,4392096,0
+VNO.US,D,20230912,000000,24.97,25.295,24.73,25.16,1963367,0
+VNO.US,D,20230913,000000,25.16,25.49,24,24.52,3301301,0
+VNO.US,D,20230914,000000,25.09,25.495,24.91,25.24,1652754,0
+VNO.US,D,20230915,000000,24.76,25.43,24.6,25.18,4283365,0
+VNO.US,D,20230918,000000,25.15,25.15,24.61,24.91,2658320,0
+VNO.US,D,20230919,000000,25,25.7,24.95,25.18,3008027,0
+VNO.US,D,20230920,000000,25.61,26.21,25.19,25.2,1919834,0
+VNO.US,D,20230921,000000,24.74,24.74,22.865,22.94,7811571,0
+VNO.US,D,20230922,000000,23.19,23.22,22.2,22.42,3606749,0
+VNO.US,D,20230925,000000,22.21,22.41,21.62,22.25,4633315,0
+VNO.US,D,20230926,000000,21.87,22.295,21.41,21.61,3002451,0
+VNO.US,D,20230927,000000,21.75,22.3,21.575,21.84,2720006,0
+VNO.US,D,20230928,000000,21.83,22.795,21.83,22.53,2236362,0
+VNO.US,D,20230929,000000,23.05,23.14,22.36,22.68,1983676,0
+VNO.US,D,20231002,000000,22.63,22.87,21.8,21.99,2749880,0
+VNO.US,D,20231003,000000,21.73,21.77,20.65,20.91,8086215,0
+VNO.US,D,20231004,000000,21.21,21.465,20.76,21.4,2949545,0
+VNO.US,D,20231005,000000,21.35,21.795,21.12,21.32,2261712,0
+VNO.US,D,20231006,000000,20.86,21.11,19.6,20.9,3942917,0
+VNO.US,D,20231009,000000,20.34,21.57,20.34,21.53,1764444,0
+VNO.US,D,20231010,000000,21.62,22.025,21.52,21.68,2201775,0
+VNO.US,D,20231011,000000,21.93,22.55,21.82,22.27,1756549,0
+VNO.US,D,20231012,000000,22.08,22.08,21.235,21.56,1735781,0
+VNO.US,D,20231013,000000,21.77,21.84,20.88,21.1,2440438,0
+VNO.US,D,20231016,000000,21.43,22.17,21.11,21.89,1551591,0
+VNO.US,D,20231017,000000,21.58,22.8,21.545,22.4,2144164,0
+VNO.US,D,20231018,000000,21.96,22.08,21.58,21.66,2241107,0
+VNO.US,D,20231019,000000,21.28,21.47,19.98,20.12,3586690,0
+VNO.US,D,20231020,000000,20.14,20.56,19.97,20.3,3993583,0
+VNO.US,D,20231023,000000,20.08,20.46,19.84,19.85,1957480,0
+VNO.US,D,20231024,000000,20.13,20.509,20.03,20.27,1729669,0
+VNO.US,D,20231025,000000,20.03,20.12,19.16,19.21,3515799,0
+VNO.US,D,20231026,000000,19.46,19.925,19.22,19.7,3515871,0
+VNO.US,D,20231027,000000,20.04,20.1,19.455,19.53,2233447,0
+VNO.US,D,20231030,000000,20.03,20.58,19.54,20.12,3332773,0
+VNO.US,D,20231031,000000,19.96,20.47,18.36,19.2,5273577,0
+VNO.US,D,20231101,000000,19.3,19.68,18.905,19.42,4214894,0
+VNO.US,D,20231102,000000,20.2,22.165,20.19,22.01,5624226,0
+VNO.US,D,20231103,000000,22.4,23.707,22.355,23.06,3283652,0
+VNO.US,D,20231106,000000,22.79,23.005,22.515,22.88,2758359,0
+VNO.US,D,20231107,000000,22.65,22.85,21.63,21.7,1930534,0
+VNO.US,D,20231108,000000,21.86,21.92,21.32,21.52,1241724,0
+VNO.US,D,20231109,000000,21.71,21.88,20.235,20.44,2125293,0
+VNO.US,D,20231110,000000,20.63,20.69,20.09,20.51,1472094,0
+VNO.US,D,20231113,000000,20.13,20.51,19.63,19.95,1818092,0
+VNO.US,D,20231114,000000,21.54,23.455,21.54,23.05,4233233,0
+VNO.US,D,20231115,000000,22.86,24.18,22.86,23.33,2788071,0
+VNO.US,D,20231116,000000,23.24,23.25,22.17,22.32,2078753,0
+VNO.US,D,20231117,000000,22.7,22.86,22.28,22.59,1474490,0
+VNO.US,D,20231120,000000,22.5,22.61,22.11,22.47,1422906,0
+VNO.US,D,20231121,000000,22.1,22.21,21.42,21.65,2111135,0
+VNO.US,D,20231122,000000,22.07,22.15,21.63,21.88,932513,0
+VNO.US,D,20231124,000000,21.96,22.07,21.45,21.79,595360,0
+VNO.US,D,20231127,000000,21.65,22,21.26,21.72,2163664,0
+VNO.US,D,20231128,000000,21.62,23.28,21.16,23.25,4419507,0
+VNO.US,D,20231129,000000,23.68,24.96,23.675,23.76,3117056,0
+VNO.US,D,20231130,000000,23.79,24.064,23.37,23.54,2132930,0
+VNO.US,D,20231201,000000,23.6,26.89,23.25,26.76,5513656,0
+VNO.US,D,20231204,000000,26.6,27.8,26.49,27.76,4239621,0
+VNO.US,D,20231205,000000,27.47,27.47,26.055,26.72,2771853,0
+VNO.US,D,20231206,000000,27.38,28.57,27.095,27.18,2383776,0
+VNO.US,D,20231207,000000,27.09,28.005,26.96,27.94,1797167,0
+VNO.US,D,20231208,000000,27.63,27.98,27.21,27.97,2429680,0
+VNO.US,D,20231211,000000,27.45,27.93,27.13,27.24,2736823,0
+VNO.US,D,20231212,000000,27.3,27.3,26.085,26.37,4461746,0
+VNO.US,D,20231213,000000,26.46,29.36,26.05,29.21,3364772,0
+VNO.US,D,20231214,000000,30.01,32.21,29.99,31.34,5525661,0
+VNO.US,D,20231215,000000,31.31,31.7,30.23,30.93,6455110,0
+VNO.US,D,20231218,000000,30.98,30.98,30.15,30.29,2564033,0
+VNO.US,D,20231219,000000,30.55,30.885,30.065,30.1,1883518,0
+VNO.US,D,20231220,000000,30.2,31.41,29.67,29.79,3077261,0
+VNO.US,D,20231221,000000,30.39,30.46,29.1575,29.54,2181246,0
+VNO.US,D,20231222,000000,30.01,30.385,28.82,29.17,2905029,0
+VNO.US,D,20231226,000000,29.3,30.42,29.08,30.14,2934268,0
+VNO.US,D,20231227,000000,29.98,30.06,28.94,29.09,2686771,0
+VNO.US,D,20231228,000000,28.74,29.645,28.7,29.39,1224235,0
+VNO.US,D,20231229,000000,29.18,29.19,28.16,28.25,3256118,0
+VNO.US,D,20240102,000000,28.37,29.43,28.09,28.7,3029278,0
+VNO.US,D,20240103,000000,28,28.29,26.89,27.28,4546173,0
+VNO.US,D,20240104,000000,27.15,28.32,26.9,27.81,4062309,0
+VNO.US,D,20240105,000000,27.24,28.48,27.03,27.94,1774892,0
+VNO.US,D,20240108,000000,27.74,28.51,27.62,28.28,946937,0
+VNO.US,D,20240109,000000,27.68,28,27.32,27.78,1684385,0
+VNO.US,D,20240110,000000,27.81,28.6504,27.66,28.25,1340930,0
+VNO.US,D,20240111,000000,27.9,28.05,26.94,27.28,3448242,0
+VNO.US,D,20240112,000000,27.87,28.08,27.14,27.36,3818706,0
+VNO.US,D,20240116,000000,26.85,27.15,26.38,26.93,3087276,0
+VNO.US,D,20240117,000000,26.08,26.43,25.22,25.89,2110814,0
+VNO.US,D,20240118,000000,25.95,26.23,25.35,25.77,1852912,0
+VNO.US,D,20240119,000000,25.92,27.385,25.62,27.35,2125768,0
+VNO.US,D,20240122,000000,27.66,28.2,27.5601,28.11,2894064,0
+VNO.US,D,20240123,000000,28.5,28.79,27.52,27.89,1367989,0
+VNO.US,D,20240124,000000,28.64,28.64,27.52,27.69,1977803,0
+VNO.US,D,20240125,000000,28.34,28.77,27.915,28.62,2976455,0
+VNO.US,D,20240126,000000,28.69,29.36,28.59,28.92,1961809,0
+VNO.US,D,20240129,000000,28.86,29.455,28.6418,29.14,3155574,0
+VNO.US,D,20240130,000000,28.76,29.14,28.475,28.71,2211800,0
+VNO.US,D,20240131,000000,28.33,28.5,27.1258,27.19,2597031,0
+VNO.US,D,20240201,000000,27.34,27.54,25.645,26.74,3075376,0
+VNO.US,D,20240202,000000,26.06,26.435,25.32,26.24,2698366,0
+VNO.US,D,20240205,000000,25.77,25.925,25.2,25.62,1849512,0
+VNO.US,D,20240206,000000,25.52,25.88,24.92,25.31,2113016,0
+VNO.US,D,20240207,000000,25.47,25.7,24.89,25.39,2494054,0
+VNO.US,D,20240208,000000,25.32,26.61,25.1615,26.41,1569288,0
+VNO.US,D,20240209,000000,26.3,26.85,26.1,26.45,2615369,0
+VNO.US,D,20240212,000000,26.63,27.395,26.59,26.74,3235402,0
+VNO.US,D,20240213,000000,25.62,26.1,24.17,24.71,4818288,0
+VNO.US,D,20240214,000000,25,25.42,24.66,24.77,2502049,0
+VNO.US,D,20240215,000000,25.15,26.0363,25.09,25.7,3094507,0
+VNO.US,D,20240216,000000,24.92,26.27,24.71,26.08,1798911,0
+VNO.US,D,20240220,000000,25.52,25.76,25.19,25.74,3292505,0
+VNO.US,D,20240221,000000,25.56,25.91,25.36,25.61,1563596,0
+VNO.US,D,20240222,000000,25.62,26.05,25.39,25.53,1899011,0
+VNO.US,D,20240223,000000,25.45,25.77,25.1,25.47,1164243,0
+VNO.US,D,20240226,000000,25.52,25.976,25.195,25.35,1470969,0
+VNO.US,D,20240227,000000,25.73,25.91,25.28,25.29,1522642,0
+VNO.US,D,20240228,000000,24.91,25.63,24.825,25.01,1374051,0
+VNO.US,D,20240229,000000,25.51,26.71,25.39,26.3,2753870,0
+VNO.US,D,20240301,000000,26.28,27.03,25.85,26.53,2002443,0
+VNO.US,D,20240304,000000,26.46,26.74,25.9,26.29,1818188,0
+VNO.US,D,20240305,000000,26.06,26.94,25.76,26.28,3254996,0
+VNO.US,D,20240306,000000,26.91,26.95,26.1,26.35,3708864,0
+VNO.US,D,20240307,000000,26.68,26.85,25.9,26.01,1345688,0
+VNO.US,D,20240308,000000,26.62,27.0829,26.05,26.18,2071009,0
+VNO.US,D,20240311,000000,25.95,26.25,25.54,25.7,2344367,0
+VNO.US,D,20240312,000000,25.56,26.39,25.465,25.86,1710996,0
+VNO.US,D,20240313,000000,25.75,26.42,25.75,26.01,1143102,0
+VNO.US,D,20240314,000000,25.77,25.85,24.52,24.82,1823203,0
+VNO.US,D,20240315,000000,24.52,25.65,24.52,25.47,2688686,0
+VNO.US,D,20240318,000000,25.67,26.125,25.39,26.02,1455563,0
+VNO.US,D,20240319,000000,25.8,26.28,25.73,26.24,1520550,0
+VNO.US,D,20240320,000000,26.02,27.35,25.77,27.25,1629287,0
+VNO.US,D,20240321,000000,27.67,29.34,27.645,28.73,2392056,0
+VNO.US,D,20240322,000000,28.66,28.97,27.38,27.52,1870847,0
+VNO.US,D,20240325,000000,27.65,28,27.33,27.33,1105849,0
+VNO.US,D,20240326,000000,27.62,27.63,26.4,26.43,1885783,0
+VNO.US,D,20240327,000000,26.8,27.52,26.575,27.48,1627263,0
+VNO.US,D,20240328,000000,27.9,28.81,27.9,28.77,4497738,0
+VNO.US,D,20240401,000000,28.88,28.887,27.63,27.98,1489058,0
+VNO.US,D,20240402,000000,27.48,27.48,26.81,27.21,1474506,0
+VNO.US,D,20240403,000000,27.03,27.9,26.945,27.84,1878289,0
+VNO.US,D,20240404,000000,28.28,28.4499,26.83,27.33,1091844,0
+VNO.US,D,20240405,000000,27.09,27.641,27.005,27.36,3600806,0
+VNO.US,D,20240408,000000,27.62,28.936,27.62,28.84,2017394,0
+VNO.US,D,20240409,000000,28.92,30.02,28.92,29.98,4306066,0
+VNO.US,D,20240410,000000,28.41,28.41,27.36,27.6,2263094,0
+VNO.US,D,20240411,000000,27.85,28.82,27.62,28.59,2236763,0
+VNO.US,D,20240412,000000,28.45,28.71,27.19,27.42,1624137,0
+VNO.US,D,20240415,000000,27.68,27.95,26.16,26.17,1845617,0
+VNO.US,D,20240416,000000,25.76,26,25,25.38,2278488,0
+VNO.US,D,20240417,000000,25.57,26.25,25.32,25.71,2453661,0
+VNO.US,D,20240418,000000,25.97,26.43,25.57,25.83,1299410,0
+VNO.US,D,20240419,000000,25.78,26.22,25.69,26.08,1037083,0
+VNO.US,D,20240422,000000,26.19,26.78,25.87,26.59,976083,0
+VNO.US,D,20240423,000000,26.54,27.79,26.4,27.21,1289957,0
+VNO.US,D,20240424,000000,26.9,27.23,26.455,26.79,1669403,0
+VNO.US,D,20240425,000000,25.97,26.6125,25.57,26.4,1235049,0
+VNO.US,D,20240426,000000,26.52,27.07,26.25,26.26,1573213,0
+VNO.US,D,20240429,000000,26.69,27.34,26.69,26.99,1532239,0
+VNO.US,D,20240430,000000,26.55,27,26.005,26.03,1504081,0
+VNO.US,D,20240501,000000,26.02,26.9513,25.56,25.58,2294866,0
+VNO.US,D,20240502,000000,26.13,26.235,25.57,26.18,1487570,0
+VNO.US,D,20240503,000000,27.28,27.97,26.02,26.23,2586918,0
+VNO.US,D,20240506,000000,26.79,26.98,26.41,26.63,1456760,0
+VNO.US,D,20240507,000000,25.87,27.27,23.77,24.21,5849563,0
+VNO.US,D,20240508,000000,24,24.08,23.3,23.71,2433615,0
+VNO.US,D,20240509,000000,23.8,24.85,23.8,24.67,1436702,0
+VNO.US,D,20240510,000000,24.81,24.83,24.055,24.22,1477805,0
+VNO.US,D,20240513,000000,24.61,25.29,24.25,24.45,1469685,0
+VNO.US,D,20240514,000000,25,25.61,24.57,25.4,1941690,0
+VNO.US,D,20240515,000000,26.16,26.5476,25.29,25.42,2599967,0
+VNO.US,D,20240516,000000,25.25,25.38,24.67,24.8,1164768,0
+VNO.US,D,20240517,000000,24.85,24.91,24.5,24.73,1498498,0
+VNO.US,D,20240520,000000,24.76,24.94,24.29,24.4,1006751,0
+VNO.US,D,20240521,000000,24.35,24.72,24.24,24.59,828425,0
+VNO.US,D,20240522,000000,24.39,24.62,23.86,23.99,1126238,0
+VNO.US,D,20240523,000000,24.09,24.13,23.17,23.38,1239262,0
+VNO.US,D,20240524,000000,23.65,23.97,23.34,23.44,1177283,0
+VNO.US,D,20240528,000000,23.84,24.07,23.15,23.15,1575550,0
+VNO.US,D,20240529,000000,22.64,22.87,22.42,22.85,1588980,0
+VNO.US,D,20240530,000000,23.23,23.86,23.06,23.84,1018882,0
+VNO.US,D,20240531,000000,24.22,24.59,23.83,24.52,1823120,0
+VNO.US,D,20240603,000000,24.8,24.92,24.13,24.21,2593307,0
+VNO.US,D,20240604,000000,23.94,24.44,23.88,24.1,1272710,0
+VNO.US,D,20240605,000000,24.17,24.34,23.8,24.07,1340507,0
+VNO.US,D,20240606,000000,23.86,24.52,23.74,24.42,1611526,0
+VNO.US,D,20240607,000000,23.65,24.365,23.62,24.22,1988088,0
+VNO.US,D,20240610,000000,23.68,24.3,23.5,24.09,1225202,0
+VNO.US,D,20240611,000000,23.75,24.07,23.64,23.76,1253262,0
+VNO.US,D,20240612,000000,25.18,26.68,24.42,24.67,3014070,0
+VNO.US,D,20240613,000000,24.67,25.46,24.45,25.4,1932013,0
+VNO.US,D,20240614,000000,25.12,25.79,25.12,25.43,1837674,0
+VNO.US,D,20240617,000000,25.26,25.67,25.05,25.41,1220848,0
+VNO.US,D,20240618,000000,25.38,26.35,25.29,26.18,1799350,0
+VNO.US,D,20240620,000000,25.97,26.415,25.67,25.72,1705757,0
+VNO.US,D,20240621,000000,25.8,26,25.5,25.81,2463495,0
+VNO.US,D,20240624,000000,25.89,26.19,25.68,25.92,2187465,0
+VNO.US,D,20240625,000000,25.83,25.88,25.2,25.48,1387368,0
+VNO.US,D,20240626,000000,25.23,25.43,24.8,24.98,3491614,0
+VNO.US,D,20240627,000000,24.9,25.73,24.76,25.61,2590491,0
+VNO.US,D,20240628,000000,25.99,26.32,25.63,26.29,1872798,0
+VNO.US,D,20240701,000000,26.19,26.52,25.36,25.5,1203181,0
+VNO.US,D,20240702,000000,25.44,26.17,25.36,26.01,883770,0
+VNO.US,D,20240703,000000,26.15,26.48,25.87,26.2,539028,0
+VNO.US,D,20240705,000000,26.15,26.37,25.67,25.73,1761996,0
+VNO.US,D,20240708,000000,25.95,26.36,25.874,26.3,866641,0
+VNO.US,D,20240709,000000,26.3,26.63,25.97,26.48,832783,0
+VNO.US,D,20240710,000000,26.72,26.78,26.09,26.7,1265420,0
+VNO.US,D,20240711,000000,27.83,28.905,27.55,28.74,2193677,0
+VNO.US,D,20240712,000000,29.2,29.65,28.83,28.87,2320284,0
+VNO.US,D,20240715,000000,28.99,29.65,28.9,29.45,1308793,0
+VNO.US,D,20240716,000000,29.71,29.955,29.26,29.81,1324462,0
+VNO.US,D,20240717,000000,29.38,30.26,29.22,29.51,1336627,0
+VNO.US,D,20240718,000000,29.45,30.4,28.55,28.97,1630218,0
+VNO.US,D,20240719,000000,28.86,29.41,28.41,28.71,1212581,0
+VNO.US,D,20240722,000000,28.7,29.18,28.3108,28.86,1405869,0
+VNO.US,D,20240723,000000,28.72,29.51,28.67,29.28,3138844,0
+VNO.US,D,20240724,000000,29.11,29.59,28.11,28.12,1278103,0
+VNO.US,D,20240725,000000,28.18,29.19,27.92,28.44,2117029,0
+VNO.US,D,20240726,000000,29,29.64,28.88,29.33,2433933,0
+VNO.US,D,20240729,000000,29.41,29.86,28.96,29.64,1322785,0
+VNO.US,D,20240730,000000,29.92,29.92,29.02,29.53,810913,0
+VNO.US,D,20240731,000000,29.85,31.05,29.26,29.99,1830855,0
+VNO.US,D,20240801,000000,30.33,30.59,29.02,29.31,2061279,0
+VNO.US,D,20240802,000000,28.46,28.9098,27.72,28.49,2214724,0
+VNO.US,D,20240805,000000,26.58,28.2,26.19,27.27,1697709,0
+VNO.US,D,20240806,000000,29.12,32.04,28.34,30.72,4668954,0
+VNO.US,D,20240807,000000,31.28,31.48,29.8001,30,2959987,0
+VNO.US,D,20240808,000000,31.1,31.52,30.47,31.52,4791696,0
+VNO.US,D,20240809,000000,31.64,31.64,30.59,30.99,4268705,0
+VNO.US,D,20240812,000000,30.79,30.99,29.99,30.25,2928985,0
+VNO.US,D,20240813,000000,30.51,31.3,30.24,31,1845212,0
+VNO.US,D,20240814,000000,31.17,31.4,30.6,31.2,1828247,0
+VNO.US,D,20240815,000000,31.61,32.2,31.31,31.82,1742761,0
+VNO.US,D,20240816,000000,31.67,32.13,31.4,32.01,1327502,0
+VNO.US,D,20240819,000000,32.01,32.97,32.01,32.94,2451003,0
+VNO.US,D,20240820,000000,33.46,33.69,32.73,33.42,2852405,0
+VNO.US,D,20240821,000000,33.61,34.67,33.27,34.54,3693079,0
+VNO.US,D,20240822,000000,34.59,35.05,33.7999,33.97,2770677,0
+VNO.US,D,20240823,000000,34.18,35.26,34.05,34.66,4286510,0
+VNO.US,D,20240826,000000,34.87,35.07,34.26,34.3,4355622,0
+VNO.US,D,20240827,000000,33.82,34.35,33.64,34.2,2051142,0
+VNO.US,D,20240828,000000,33.89,34.4608,33.84,34.03,1590733,0
+VNO.US,D,20240829,000000,34.07,34.3,33.53,33.97,1445855,0
+VNO.US,D,20240830,000000,34.33,34.69,33.9175,34.37,1648646,0
+VNO.US,D,20240903,000000,33.86,34.14,33.25,33.53,1794256,0
+VNO.US,D,20240904,000000,33.72,34.2,33.27,33.68,1464437,0
+VNO.US,D,20240905,000000,33.93,34.21,33.37,33.63,2442586,0
+VNO.US,D,20240906,000000,33.57,33.83,32.97,33.43,1551522,0
+VNO.US,D,20240909,000000,33.39,33.67,33,33.35,2112730,0
+VNO.US,D,20240910,000000,33.5,33.63,32.94,33.58,1366399,0
+VNO.US,D,20240911,000000,33.14,34.17,32.83,34.13,2285562,0
+VNO.US,D,20240912,000000,34.3,36.3,34.25,35.93,3481520,0
+VNO.US,D,20240913,000000,36.49,36.62,35.68,36.37,2037069,0
+VNO.US,D,20240916,000000,36.5,37.59,36.2,37.48,1596322,0
+VNO.US,D,20240917,000000,37.52,38.09,37.16,37.6,1774751,0
+VNO.US,D,20240918,000000,37.81,39.91,37.8,38.88,3148390,0
+VNO.US,D,20240919,000000,39.74,39.89,38.22,38.99,2485972,0
+VNO.US,D,20240920,000000,38.57,39.06,38.45,38.8,3596742,0
+VNO.US,D,20240923,000000,38.99,39.43,38.86,39.12,1942635,0
+VNO.US,D,20240924,000000,39.1,39.675,38.935,39.38,1642982,0
+VNO.US,D,20240925,000000,39.28,39.63,38.575,38.84,1737055,0
+VNO.US,D,20240926,000000,39.2,39.2697,38.63,38.84,1774165,0
+VNO.US,D,20240927,000000,39.1,39.455,38.73,38.88,1579339,0
+VNO.US,D,20240930,000000,38.54,39.61,38.5,39.4,1866113,0
+VNO.US,D,20241001,000000,39.39,39.63,38.94,39.29,2171873,0
+VNO.US,D,20241002,000000,38.91,39.68,38.64,39.31,1349181,0
+VNO.US,D,20241003,000000,39.13,39.43,38.85,39.42,1350756,0
+VNO.US,D,20241004,000000,39.46,40.37,39.04,39.34,1273359,0
+VNO.US,D,20241007,000000,38.63,38.85,37.88,38.62,2238475,0
+VNO.US,D,20241008,000000,38.81,39.66,38.56,39.39,2658303,0
+VNO.US,D,20241009,000000,39.54,40,39.14,39.89,2245286,0
+VNO.US,D,20241010,000000,39.35,40.15,38.78,39.51,2086462,0
+VNO.US,D,20241011,000000,39.73,40.19,39.44,39.66,1190478,0
+VNO.US,D,20241014,000000,39.54,40.215,39.23,40.05,866626,0
+VNO.US,D,20241015,000000,40.42,41.54,40.37,40.9,1958318,0
+VNO.US,D,20241016,000000,41.26,41.79,41.175,41.46,959047,0
+VNO.US,D,20241017,000000,41.32,42.64,41.07,42.27,1620366,0
+VNO.US,D,20241018,000000,42.31,43.61,42,43.38,1908882,0
+VNO.US,D,20241021,000000,43.34,43.38,42.435,43,2626639,0
+VNO.US,D,20241022,000000,42.81,43.495,42.57,43.24,1240208,0
+VNO.US,D,20241023,000000,43.09,43.78,42.635,42.87,1523576,0
+VNO.US,D,20241024,000000,43.1,43.915,42.87,43.79,1238411,0
+VNO.US,D,20241025,000000,43.97,43.9999,43.045,43.17,850719,0
+VNO.US,D,20241028,000000,43.76,44.05,43.28,43.31,1040791,0
+VNO.US,D,20241029,000000,43.2,43.27,42.66,42.79,921477,0
+VNO.US,D,20241030,000000,43.03,44,42.505,42.52,1621956,0
+VNO.US,D,20241031,000000,42.26,42.71,41.35,41.41,1730035,0
+VNO.US,D,20241101,000000,42.12,42.14,41.08,41.23,1550068,0
+VNO.US,D,20241104,000000,41.2,42.19,41.09,41.92,867791,0
+VNO.US,D,20241105,000000,41.34,43.13,40.46,42.75,2665893,0
+VNO.US,D,20241106,000000,43.58,44.07,42.15,43.57,3350774,0
+VNO.US,D,20241107,000000,43.34,44.88,43.19,44.77,1710133,0
+VNO.US,D,20241108,000000,44.9,45.895,44.73,45.76,1321628,0
+VNO.US,D,20241111,000000,46.22,46.63,45.225,45.31,1200963,0
+VNO.US,D,20241112,000000,44.8,45.1886,42.495,42.91,1301109,0
+VNO.US,D,20241113,000000,43.33,43.68,41.87,42.07,1585584,0
+VNO.US,D,20241114,000000,42.3,42.845,41.6,41.64,1257544,0
+VNO.US,D,20241115,000000,41.42,41.595,39.88,40.61,2238038,0
+VNO.US,D,20241118,000000,40.13,40.43,39.2,40.3,1561021,0
+VNO.US,D,20241119,000000,40.2,41.27,39.745,41.06,878175,0
+VNO.US,D,20241120,000000,40.55,41.005,40.375,40.98,857783,0
+VNO.US,D,20241121,000000,41.17,42.12,41.04,41.42,748926,0
+VNO.US,D,20241122,000000,41.61,42.79,41.61,42.42,1240882,0
+VNO.US,D,20241125,000000,43.12,43.73,42.83,43.07,1467183,0
+VNO.US,D,20241126,000000,42.85,44.08,42.4,43.99,1434537,0
+VNO.US,D,20241127,000000,44.315,44.75,43.04,43.43,1198798,0
+VNO.US,D,20241129,000000,43.54,44.09,43.04,43.05,767714,0
+VNO.US,D,20241202,000000,43.02,43.07,42.4137,42.73,1007195,0
+VNO.US,D,20241203,000000,42.885,43.24,42.14,42.8,1059008,0
+VNO.US,D,20241204,000000,43.57,43.91,42.85,43.77,1350631,0
+VNO.US,D,20241205,000000,43.67,43.685,42.56,43.39,999054,0
+VNO.US,D,20241206,000000,43.655,44.3,43.43,44.23,1011398,0
+VNO.US,D,20241209,000000,44.55,45.68,44.405,45.42,1525523,0
+VNO.US,D,20241210,000000,45.61,46.52,44.59,44.86,1591551,0
+VNO.US,D,20241211,000000,45.62,45.62,44.31,44.73,1190576,0
+VNO.US,D,20241212,000000,44.9599,44.96,44.06,44.2,852043,0
+VNO.US,D,20241213,000000,44.3,44.745,43.43,44.66,1063711,0
+VNO.US,D,20241216,000000,44.29,45.53,43.7,44.97,1379203,0
+VNO.US,D,20241217,000000,44.66,45.02,44.425,44.78,1484758,0
+VNO.US,D,20241218,000000,44.77,45.135,40.61,40.79,2194086,0
+VNO.US,D,20241219,000000,41.17,41.7999,40.03,40.03,1738289,0
+VNO.US,D,20241220,000000,40.5,42.26,40.38,41.51,5252706,0
+VNO.US,D,20241223,000000,41.28,42.08,40.9,42.05,874129,0
+VNO.US,D,20241224,000000,42.08,42.47,41.63,42.42,498885,0
+VNO.US,D,20241226,000000,42.25,43,42.145,42.65,635583,0
+VNO.US,D,20241227,000000,42.315,42.6398,41.62,41.79,1050065,0
+VNO.US,D,20241230,000000,41.235,41.61,40.28,41.38,678590,0
+VNO.US,D,20241231,000000,41.75,42.43,41.59,42.04,830685,0
+VNO.US,D,20250102,000000,42.28,43.17,41.67,42.62,1463540,0
+VNO.US,D,20250103,000000,42.845,43.1,42.0664,42.43,836832,0
+VNO.US,D,20250106,000000,42.47,42.54,41.21,41.29,1116356,0
+VNO.US,D,20250107,000000,41.795,42.2268,40.04,40.36,1466106,0
+VNO.US,D,20250108,000000,40.085,40.44,39.34,39.94,1262816,0
+VNO.US,D,20250110,000000,38.2413,39,37.56,37.75,1665494,0
+VNO.US,D,20250113,000000,37.38,38.47,37.28,38.42,1214721,0
+VNO.US,D,20250114,000000,38.695,39.845,38.62,39.78,1093946,0
+VNO.US,D,20250115,000000,41.42,41.99,40.76,40.95,1384659,0
+VNO.US,D,20250116,000000,41.05,41.55,40.77,40.99,690755,0
+VNO.US,D,20250117,000000,41.49,41.96,41.185,41.36,680411,0
+VNO.US,D,20250121,000000,41.75,42.61,41.69,41.95,1123486,0
+VNO.US,D,20250122,000000,41.68,42,41.24,41.47,779936,0
+VNO.US,D,20250123,000000,41.85,42.51,40.35,41.88,1440639,0
+VNO.US,D,20250124,000000,41.67,42.84,41.54,42,1366019,0
+VNO.US,D,20250127,000000,41.58,42.76,41.39,42.64,1037827,0
+VNO.US,D,20250128,000000,42.27,42.503,41.09,41.74,1300578,0
+VNO.US,D,20250129,000000,41.69,42.325,40.55,40.74,963884,0
+VNO.US,D,20250130,000000,41.62,44.32,41.62,42.58,1709422,0
+VNO.US,D,20250131,000000,42.5773,43.89,42.27,43.26,1466198,0
+VNO.US,D,20250203,000000,41.84,42.93,41.63,42.12,787670,0
+VNO.US,D,20250204,000000,42.15,42.45,41.46,42.22,740584,0
+VNO.US,D,20250205,000000,42.56,43.08,41.53,42.6,1160374,0
+VNO.US,D,20250206,000000,42.95,43.24,42.45,43.21,1054268,0
+VNO.US,D,20250207,000000,43.345,43.43,42.39,42.96,889508,0
+VNO.US,D,20250210,000000,43.195,43.195,42.155,42.37,1117747,0
+VNO.US,D,20250211,000000,43.285,45.37,42,42.69,2120771,0
+VNO.US,D,20250212,000000,41.58,42.64,41.5,42.13,1658016,0
+VNO.US,D,20250213,000000,42.345,42.54,41.585,41.85,1731055,0
+VNO.US,D,20250214,000000,42.255,43,42.01,42.34,1091783,0
+VNO.US,D,20250218,000000,42.04,42.44,41.555,41.83,995928,0
+VNO.US,D,20250219,000000,41.5,41.795,40.43,41.26,1471523,0
+VNO.US,D,20250220,000000,40.97,41.26,39.58,39.7,2530795,0
+VNO.US,D,20250221,000000,39.92,40.12,38.48,38.78,1113572,0
+VNO.US,D,20250224,000000,38.84,39.27,38.54,38.7,848881,0
+VNO.US,D,20250225,000000,38.72,39.885,38.695,39.38,1548955,0
+VNO.US,D,20250226,000000,39.14,40.93,39.14,40.27,1048973,0
+VNO.US,D,20250227,000000,40.43,41.59,40.43,41,1044576,0
+VNO.US,D,20250228,000000,41.23,42.1,40.71,42.04,2286717,0
+VNO.US,D,20250303,000000,41.84,42.43,39.75,40.06,1674531,0
+VNO.US,D,20250304,000000,39.5,40.08,38.2901,39.32,1601125,0
+VNO.US,D,20250305,000000,39.05,40.86,39.03,40.3,1654792,0
+VNO.US,D,20250306,000000,39.7,39.98,37.87,38.2,1463320,0
+VNO.US,D,20250307,000000,38.405,39.82,37.96,39.75,1312502,0
+VNO.US,D,20250310,000000,39.565,40.0025,37.62,38.14,1531655,0
+VNO.US,D,20250311,000000,38.2,38.23,36.34,36.4,2167061,0
+VNO.US,D,20250312,000000,36.81,37.67,36.32,37.37,1082524,0
+VNO.US,D,20250313,000000,37.405,37.52,34.91,35.4,2480959,0
+VNO.US,D,20250314,000000,35.9,36.82,35.62,36.82,1549274,0
+VNO.US,D,20250317,000000,37.03,38.87,36.76,38.13,1322368,0
+VNO.US,D,20250318,000000,37.84,38.14,37.315,37.76,911842,0
+VNO.US,D,20250319,000000,37.6,39.09,37.52,38.68,1120760,0
+VNO.US,D,20250320,000000,38.565,39.63,38.2,38.63,1095198,0
+VNO.US,D,20250321,000000,38.07,38.71,37.7,38.25,2654137,0
+VNO.US,D,20250324,000000,38.93,39.605,38.7176,39.41,976425,0
+VNO.US,D,20250325,000000,39.495,39.615,38.87,39.32,1032918,0
+VNO.US,D,20250326,000000,39.79,39.79,38.33,38.7,710440,0
+VNO.US,D,20250327,000000,38.45,38.89,37.53,37.7,1043237,0
+VNO.US,D,20250328,000000,37.85,37.92,36.215,36.77,1257132,0
+VNO.US,D,20250331,000000,36.5,37.515,36.15,36.99,1514718,0
+VNO.US,D,20250401,000000,37.145,37.935,36.53,37.75,1197621,0
+VNO.US,D,20250402,000000,37.36,38.2,37,38.12,1009015,0
+VNO.US,D,20250403,000000,36.68,36.68,33.78,33.92,2605692,0
+VNO.US,D,20250404,000000,32.87,33.83,31.16,33,3228931,0
+VNO.US,D,20250407,000000,31.54,35.13,31.06,32.64,2292736,0
+VNO.US,D,20250408,000000,33.635,34.37,31.05,31.74,1553650,0
+VNO.US,D,20250409,000000,31.26,35.3,29.68,35.01,2904103,0
+VNO.US,D,20250410,000000,33.46,34.205,31.81,32.88,1403836,0
+VNO.US,D,20250411,000000,32.595,33.31,31.825,33.23,1258181,0
+VNO.US,D,20250414,000000,33.97,34.51,33.35,34.28,943592,0
+VNO.US,D,20250415,000000,34.33,34.965,34.23,34.8,881931,0
+VNO.US,D,20250416,000000,34.545,35.24,33.77,34.19,909573,0
+VNO.US,D,20250417,000000,34.555,35.23,34.34,34.51,867851,0
+VNO.US,D,20250421,000000,33.72,34.06,32.56,33.08,906611,0
+VNO.US,D,20250422,000000,33.67,34.29,33.395,33.79,1288413,0
+VNO.US,D,20250423,000000,34.84,36.75,34.77,34.92,1765321,0
+VNO.US,D,20250424,000000,35.2,35.78,34.77,35.49,1154771,0
+VNO.US,D,20250425,000000,35.44,35.9,35.15,35.75,1002120,0
+VNO.US,D,20250428,000000,35.55,36.5,35.415,36.36,1756077,0
+VNO.US,D,20250429,000000,36.155,36.205,34.88,35.14,1250909,0
+VNO.US,D,20250430,000000,34.57,35.43,33.75,35.28,1934667,0
+VNO.US,D,20250501,000000,35.305,36.9,34.995,36,1566369,0
+VNO.US,D,20250502,000000,36.62,37.61,36.53,37.24,1254181,0
+VNO.US,D,20250505,000000,36.65,37.63,36.65,37,1226313,0
+VNO.US,D,20250506,000000,36.9,38.58,36.32,38.36,1325563,0
+VNO.US,D,20250507,000000,38.58,39.5338,38.525,38.89,2252025,0
+VNO.US,D,20250508,000000,38.89,39.73,38.71,38.73,1143502,0
+VNO.US,D,20250509,000000,38.83,38.98,38.45,38.91,1057546,0
+VNO.US,D,20250512,000000,40,40.73,39.875,40.19,1632320,0
+VNO.US,D,20250513,000000,40.485,40.7,38.94,39.52,1211397,0
+VNO.US,D,20250514,000000,38.98,39.32,38.63,39.14,1179294,0
+VNO.US,D,20250515,000000,39,39.63,39,39.46,764439,0
+VNO.US,D,20250516,000000,39.52,39.73,39.26,39.63,830056,0
+VNO.US,D,20250519,000000,38.7,39.39,38.7,39.22,699230,0
+VNO.US,D,20250520,000000,39.0739,39.28,38.71,38.82,746166,0
+VNO.US,D,20250521,000000,38.43,38.47,37.19,37.24,1172421,0
+VNO.US,D,20250522,000000,37.56,37.56,36.68,37.17,903412,0
+VNO.US,D,20250523,000000,36.54,37.26,36.495,37.09,874387,0
+VNO.US,D,20250527,000000,37.545,38.09,37.2,37.92,1136653,0
+VNO.US,D,20250528,000000,38.21,38.21,37.455,37.97,1255988,0
+VNO.US,D,20250529,000000,38.45,38.84,38.2,38.66,1023250,0
+VNO.US,D,20250530,000000,38.28,38.45,37.05,37.67,1324249,0
+VNO.US,D,20250602,000000,37.07,37.88,36.68,37.74,1049478,0
+VNO.US,D,20250603,000000,37.39,39.13,37.39,38.81,1191637,0
+VNO.US,D,20250604,000000,38.85,39.36,38.395,39.09,1042222,0
+VNO.US,D,20250605,000000,39.08,39.51,38.55,39.15,1069177,0
+VNO.US,D,20250606,000000,39.39,40.38,39.39,40.25,1024162,0
+VNO.US,D,20250609,000000,40.52,41.17,40.11,41.15,1898407,0
+VNO.US,D,20250610,000000,41.36,41.95,40.88,41.27,1541253,0
+VNO.US,D,20250611,000000,41.335,41.87,40.885,41.04,713368,0
+VNO.US,D,20250612,000000,40.87,41.17,40.64,41.09,1022798,0
+VNO.US,D,20250613,000000,40.665,40.735,39.88,40.4,1472824,0
+VNO.US,D,20250616,000000,40.67,41,40.28,40.75,1538363,0
+VNO.US,D,20250617,000000,40.305,40.815,40.22,40.48,1205688,0
+VNO.US,D,20250618,000000,40.5648,41.07,40.31,40.52,1579725,0
+VNO.US,D,20250620,000000,40.595,40.8,40.11,40.31,1759794,0
+VNO.US,D,20250623,000000,40.15,40.48,38.3,39.58,2534910,0
+VNO.US,D,20250624,000000,39.89,39.89,37.44,38.46,3222108,0
+VNO.US,D,20250625,000000,36.815,37.69,35.82,35.89,4817326,0
+VNO.US,D,20250626,000000,36.24,37.22,36.05,37.14,2498738,0
+VNO.US,D,20250627,000000,37.395,38.31,37.235,38.29,3292056,0
+VNO.US,D,20250630,000000,38.323,38.41,37.79,38.24,1780464,0
+VNO.US,D,20250701,000000,38.225,39.28,37.81,38.2,3050839,0
+VNO.US,D,20250702,000000,38.355,38.64,37.85,38.28,1684685,0
+VNO.US,D,20250703,000000,38.155,38.42,37.525,37.76,1145942,0
+VNO.US,D,20250707,000000,37.65,37.75,37.02,37.4,1505355,0
+VNO.US,D,20250708,000000,37.18,37.95,36.9501,37.64,1361898,0
+VNO.US,D,20250709,000000,37.91,38.15,37.48,37.88,1498279,0
+VNO.US,D,20250710,000000,37.825,38.88,37.45,38.51,1362970,0
+VNO.US,D,20250711,000000,38.11,38.73,37.96,38.61,1165065,0
+VNO.US,D,20250714,000000,38.62,38.97,38.287,38.75,950541,0
+VNO.US,D,20250715,000000,38.865,39.24,38.39,38.53,2073766,0
+VNO.US,D,20250716,000000,39,39.68,38.53,39.25,2263083,0
+VNO.US,D,20250717,000000,39.345,39.45,37.89,38.33,2546471,0
+VNO.US,D,20250718,000000,38.69,38.79,38.16,38.36,1531778,0
+VNO.US,D,20250721,000000,38.675,38.99,38.435,38.72,1287389,0
+VNO.US,D,20250722,000000,38.95,39.8465,38.3,39.77,1530439,0
+VNO.US,D,20250723,000000,39.99,40.38,39.71,40.25,1537574,0
+VNO.US,D,20250724,000000,39.81,40.14,39.545,39.55,848289,0
+VNO.US,D,20250725,000000,39.64,39.97,39.32,39.93,854096,0
+VNO.US,D,20250728,000000,39.97,40,38.915,38.94,1088542,0
+VNO.US,D,20250729,000000,39.225,39.925,38.98,39.65,1459204,0
+VNO.US,D,20250730,000000,39.715,39.84,38.21,38.59,1623103,0
+VNO.US,D,20250731,000000,38.62,38.92,38.23,38.42,1494940,0
+VNO.US,D,20250801,000000,38.575,38.635,37.05,37.64,1332581,0
+VNO.US,D,20250804,000000,37.6,38.8,37.51,38.65,1577642,0
+VNO.US,D,20250805,000000,39.025,39.05,35.22,37.08,3904257,0
+VNO.US,D,20250806,000000,37.28,38.07,37.01,37.78,2175573,0
+VNO.US,D,20250807,000000,38.175,38.35,37.37,37.6,1248614,0
+VNO.US,D,20250808,000000,37.66,37.66,36.875,36.91,975731,0
+VNO.US,D,20250811,000000,36.82,36.93,35.89,35.91,1236449,0
+VNO.US,D,20250812,000000,36.285,36.85,36.03,36.82,811941,0
+VNO.US,D,20250813,000000,36.9693,37.93,36.86,37.81,1389406,0
+VNO.US,D,20250814,000000,37.345,37.345,36.895,37.05,718941,0
+VNO.US,D,20250815,000000,37.18,37.343,36.61,37.21,849779,0
+VNO.US,D,20250818,000000,36.99,37.105,36.645,36.8,1251695,0
+VNO.US,D,20250819,000000,37.015,37.505,36.79,37.13,1744890,0
+VNO.US,D,20250820,000000,36.89,37.13,36.25,36.68,2333227,0
+VNO.US,D,20250821,000000,36.525,36.53,36.01,36.17,1480473,0
+VNO.US,D,20250822,000000,36.47,38.18,36.305,38.08,3113616,0
+VNO.US,D,20250825,000000,37.9,38.2,37.65,37.8,2160234,0
+VNO.US,D,20250826,000000,37.75,38.09,36.92,37.01,3162948,0
+VNO.US,D,20250827,000000,37.12,37.82,36.96,37.64,1817151,0
+VNO.US,D,20250828,000000,37.59,37.77,37.04,37.57,1676357,0
+VNO.US,D,20250829,000000,37.935,38.24,37.57,38.03,1479838,0
+VNO.US,D,20250902,000000,37.505,38.07,37.23,37.92,2290146,0
+VNO.US,D,20250903,000000,38.1,39.39,37.61,39.33,2676698,0
+VNO.US,D,20250904,000000,39.6,40.35,39.35,39.89,2439083,0
+VNO.US,D,20250905,000000,40.325,41.37,40.16,41.29,2848685,0
+VNO.US,D,20250908,000000,40.32,40.72,39.67,40.68,2099122,0
+VNO.US,D,20250909,000000,40.65,40.71,39.69,39.9,1235073,0
+VNO.US,D,20250910,000000,39.85,40.44,39.68,40.44,1180731,0
+VNO.US,D,20250911,000000,40.62,42.1,40.62,42.01,1371214,0
+VNO.US,D,20250912,000000,42.72,43.23,42.3205,42.97,1637117,0
+VNO.US,D,20250915,000000,43.12,43.37,41.6273,42.07,2145090,0
+VNO.US,D,20250916,000000,41.89,42.325,41.7,42.19,2420577,0
+VNO.US,D,20250917,000000,42.215,42.5,41.06,41.2,2200790,0
+VNO.US,D,20250918,000000,41.37,42.26,41.155,41.92,1094736,0
+VNO.US,D,20250919,000000,41.735,42.005,41.315,41.69,6274347,0
+VNO.US,D,20250922,000000,41.445,41.98,41.14,41.7,1440109,0
+VNO.US,D,20250923,000000,41.705,42.17,41.45,41.71,1379268,0
+VNO.US,D,20250924,000000,41.54,41.55,40.73,40.92,971846,0
+VNO.US,D,20250925,000000,40.61,40.8,40.02,40.39,1070133,0
+VNO.US,D,20250926,000000,40.51,40.51,39.73,40.27,1213704,0
+VNO.US,D,20250929,000000,40.385,40.95,40.12,40.39,1194816,0
+VNO.US,D,20250930,000000,40.38,40.61,39.93,40.53,877775,0
+VNO.US,D,20251001,000000,40.528,41.25,40.5,41.22,980603,0
+VNO.US,D,20251002,000000,41.23,41.59,40.85,41.06,1030041,0
+VNO.US,D,20251003,000000,41.13,41.67,40.85,41.02,1016363,0
+VNO.US,D,20251006,000000,41.03,41.85,40.86,41.24,1468293,0
+VNO.US,D,20251007,000000,40.98,41.61,40.515,40.55,940797,0
+VNO.US,D,20251008,000000,40.86,40.92,40.2,40.3,1260169,0
+VNO.US,D,20251009,000000,40.3,40.465,39.09,39.5,866974,0
+VNO.US,D,20251010,000000,39.58,39.62,37.945,37.97,1292809,0
+VNO.US,D,20251013,000000,38.32,38.995,38.245,38.92,851057,0
+VNO.US,D,20251014,000000,38.82,39.94,38.6,39.79,864161,0
+VNO.US,D,20251015,000000,39.94,40.995,39.7,40.36,1101828,0
+VNO.US,D,20251016,000000,40.5,40.9,39.095,39.5,1936892,0
+VNO.US,D,20251017,000000,39.49,39.605,38.79,39.22,1419917,0
+VNO.US,D,20251020,000000,39.78,39.78,38.16,38.28,881400,0
+VNO.US,D,20251021,000000,38.28,39.45,38.28,39.15,753943,0
+VNO.US,D,20251022,000000,39.435,39.77,39.05,39.67,838762,0
+VNO.US,D,20251023,000000,39.62,39.67,38.88,39.32,615946,0
+VNO.US,D,20251024,000000,39.63,39.865,39.2501,39.38,619028,0
+VNO.US,D,20251027,000000,39.65,39.65,38.59,39.17,1122282,0
+VNO.US,D,20251028,000000,38.825,39.978,38.54,39.28,1429782,0
+VNO.US,D,20251029,000000,39.35,39.35,37.21,37.64,1847491,0
+VNO.US,D,20251030,000000,37.55,38.01,37.38,37.42,891025,0
+VNO.US,D,20251031,000000,37.38,38.19,37.115,37.94,1336195,0
+VNO.US,D,20251103,000000,37.75,38.24,36.88,37.72,2242563,0
+VNO.US,D,20251104,000000,37.42,37.73,35.27,35.86,2896653,0
+VNO.US,D,20251105,000000,35.95,35.9899,33.81,35.55,4441320,0
+VNO.US,D,20251106,000000,35.555,35.92,35.255,35.62,1594044,0
+VNO.US,D,20251107,000000,35.46,37.24,35.46,37.21,1809516,0
+VNO.US,D,20251110,000000,37.28,37.29,36.02,36.26,1056851,0
+VNO.US,D,20251111,000000,36.965,37,36.155,36.31,916598,0
+VNO.US,D,20251112,000000,36.29,36.74,35.34,35.37,2083626,0
+VNO.US,D,20251113,000000,35.09,35.31,34.55,34.72,1027558,0
+VNO.US,D,20251114,000000,34.71,34.83,34.27,34.46,1436889,0
+VNO.US,D,20251117,000000,34.22,34.45,32.76,33.09,2018711,0
+VNO.US,D,20251118,000000,32.755,33.35,32.605,33.29,1835524,0
+VNO.US,D,20251119,000000,33.385,34.24,33.12,34.03,1987299,0
+VNO.US,D,20251120,000000,34.36,34.9,32.97,33.02,1375955,0
+VNO.US,D,20251121,000000,33.31,33.915,32.9,33.84,1317192,0
+VNO.US,D,20251124,000000,34.37,35.26,34.26,34.95,1697673,0
+VNO.US,D,20251125,000000,34.98,37.285,34.98,37.16,2438148,0
+VNO.US,D,20251126,000000,37.11,37.505,36.653,36.82,1151828,0
+VNO.US,D,20251128,000000,36.52,36.945,36.44,36.82,458026,0
+VNO.US,D,20251201,000000,36.32,37.13,35.87,36.73,967652,0
+VNO.US,D,20251202,000000,36.95,37.2,36.34,36.49,822473,0
+VNO.US,D,20251203,000000,36.28,36.74,35.73,35.97,834625,0
+VNO.US,D,20251204,000000,36.03,36.15,35.37,35.45,927366,0
+VNO.US,D,20251205,000000,35.495,35.65,34.2,34.82,2596457,0
+VNO.US,D,20251208,000000,34.855,34.895,33.9,34.08,1752655,0
+VNO.US,D,20251209,000000,34.375,35.11,33.82,34.52,1332738,0
+VNO.US,D,20251210,000000,34.685,35.59,34.52,35.22,2371072,0
+VNO.US,D,20251211,000000,34.975,35.735,34.265,35.05,1457508,0
+VNO.US,D,20251212,000000,35.21,35.35,34.785,35.35,1378667,0
+VNO.US,D,20251215,000000,35.55,35.68,34.65,34.79,1455862,0
+VNO.US,D,20251216,000000,35.05,35.05,34.105,34.46,1672882,0
+VNO.US,D,20251217,000000,34.665,34.87,33.79,34.2,1463768,0
+VNO.US,D,20251218,000000,33.8,34.08,33.525,33.56,1431571,0
+VNO.US,D,20251219,000000,33.445,33.65,33.105,33.37,3400508,0
+VNO.US,D,20251222,000000,33.1,33.5,32.92,33.4,1221378,0
+VNO.US,D,20251223,000000,33.185,33.37,32.86,33.01,1111594,0
+VNO.US,D,20251224,000000,33.065,33.815,32.67,33.65,628580,0
+VNO.US,D,20251226,000000,33.47,33.79,33.455,33.65,757419,0
+VNO.US,D,20251229,000000,33.755,33.84,33.37,33.54,943655,0
+VNO.US,D,20251230,000000,33.7,33.78,33.38,33.69,983518,0
+VNO.US,D,20251231,000000,33.515,33.85,33.14,33.28,1214085,0
+VNO.US,D,20260102,000000,33,33.7,32.89,33.45,742193,0
+VNO.US,D,20260105,000000,33.03,33.85,33.03,33.47,1084460,0
+VNO.US,D,20260106,000000,33.44,34.39,33.3,34.33,923168,0
+VNO.US,D,20260107,000000,34.55,34.78,33.38,33.64,1494883,0
+VNO.US,D,20260108,000000,33.435,34.81,33.3,34.61,1207062,0
+VNO.US,D,20260109,000000,34.65,34.83,34.2,34.51,1152022,0
+VNO.US,D,20260112,000000,34.42,34.455,33.95,34.25,1281728,0
+VNO.US,D,20260113,000000,34.13,34.62,33.735,33.74,1255515,0
+VNO.US,D,20260114,000000,33.64,33.94,33.27,33.59,834442,0
+VNO.US,D,20260115,000000,33.57,34.16,33.23,33.64,1111417,0
+VNO.US,D,20260116,000000,33.69,34.16,33.39,33.65,1400206,0
+VNO.US,D,20260120,000000,32.945,33.05,32.405,32.69,1715488,0
+VNO.US,D,20260121,000000,32.81,33.34,32.61,32.97,1854744,0
+VNO.US,D,20260122,000000,33.235,33.68,32.41,32.5,1703591,0
+VNO.US,D,20260123,000000,32.26,32.42,31.89,32.14,1294290,0
+VNO.US,D,20260126,000000,32.06,32.32,31.765,31.84,1103520,0
+VNO.US,D,20260127,000000,31.55,32.205,31.55,32.09,1354674,0
+VNO.US,D,20260128,000000,32.32,32.34,31,31.2,1333099,0
+VNO.US,D,20260129,000000,31.495,31.79,30.975,31.79,2090360,0
+VNO.US,D,20260130,000000,31.55,31.96,31.34,31.88,1759421,0
+VNO.US,D,20260202,000000,31.905,32.64,30.7,30.8,1947951,0
+VNO.US,D,20260203,000000,30.79,31.45,30.21,30.43,2119168,0
+VNO.US,D,20260204,000000,30.575,31.21,30.46,30.57,1929720,0
+VNO.US,D,20260205,000000,30.66,30.79,30.12,30.46,1385315,0
+VNO.US,D,20260206,000000,30.685,31.43,30.585,31.27,1640997,0
+VNO.US,D,20260209,000000,31.14,31.24,30.62,30.99,2231974,0
+VNO.US,D,20260210,000000,31.35,32.26,30.65,31.84,2879989,0
+VNO.US,D,20260211,000000,31.94,32.98,30.23,30.25,5341594,0
+VNO.US,D,20260212,000000,30.685,30.86,28.08,29.35,5295026,0
+VNO.US,D,20260213,000000,29.655,30.53,29.25,29.89,3759232,0
+VNO.US,D,20260217,000000,29.92,30.04,28.54,29.02,2994123,0
+VNO.US,D,20260218,000000,29.25,30.14,29.25,29.73,3253252,0
diff --git a/daily/us/nyse stocks/2/vtmx.us.txt b/daily/us/nyse stocks/2/vtmx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e0fca90e59a82bca3e4b1d8b60aeaae25751795
--- /dev/null
+++ b/daily/us/nyse stocks/2/vtmx.us.txt	
@@ -0,0 +1,662 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTMX.US,D,20230630,000000,32,32.88,31.76,32.22,3471100,0
+VTMX.US,D,20230703,000000,32.22,33.7,31.5,33.25,613024,0
+VTMX.US,D,20230705,000000,34.25,37.26,34.08,37.26,1522513,0
+VTMX.US,D,20230706,000000,35.86,35.96,33.81,34.86,560978,0
+VTMX.US,D,20230707,000000,34.92,35.985,34.89,35.13,338901,0
+VTMX.US,D,20230710,000000,35.25,35.25,34,34.72,215816,0
+VTMX.US,D,20230711,000000,34.72,35.13,33.93,35.02,262491,0
+VTMX.US,D,20230712,000000,35.1,36.2,35.1,35.56,216457,0
+VTMX.US,D,20230713,000000,34.95,35.48,34.95,35.25,184351,0
+VTMX.US,D,20230714,000000,34.66,35.14,34.43,34.98,127287,0
+VTMX.US,D,20230717,000000,34.85,34.85,34.43,34.72,55722,0
+VTMX.US,D,20230718,000000,34.73,35.08,33.725,34.53,232519,0
+VTMX.US,D,20230719,000000,34.12,34.75,34.12,34.56,110601,0
+VTMX.US,D,20230720,000000,33.41,34.56,33.41,34.18,181044,0
+VTMX.US,D,20230721,000000,34.28,35.1,31.79,33.46,93376,0
+VTMX.US,D,20230724,000000,33.31,34.295,33.31,34.03,34315,0
+VTMX.US,D,20230725,000000,34.165,34.42,33.7,33.91,79491,0
+VTMX.US,D,20230726,000000,33.52,35.64,33.52,35.63,699255,0
+VTMX.US,D,20230727,000000,35.69,36.57,35.55,35.82,180843,0
+VTMX.US,D,20230728,000000,36.22,36.61,36.045,36.56,162685,0
+VTMX.US,D,20230731,000000,36.63,36.745,36.2,36.27,199459,0
+VTMX.US,D,20230801,000000,36.48,36.48,35.55,35.63,126733,0
+VTMX.US,D,20230802,000000,35.24,35.68,34.49,34.59,125610,0
+VTMX.US,D,20230803,000000,34.21,34.21,32.86,33.47,89598,0
+VTMX.US,D,20230804,000000,34.25,34.58,33.9,34.1,111769,0
+VTMX.US,D,20230807,000000,34.48,34.48,34.05,34.25,89400,0
+VTMX.US,D,20230808,000000,33.79,34.045,33.28,33.95,134549,0
+VTMX.US,D,20230809,000000,33.71,34.19,33.1,34.02,164865,0
+VTMX.US,D,20230810,000000,34.33,34.53,34.19,34.34,74869,0
+VTMX.US,D,20230811,000000,34.4199,34.96,34.31,34.57,21517,0
+VTMX.US,D,20230814,000000,34.22,34.73,34.22,34.5,26436,0
+VTMX.US,D,20230815,000000,34.5,35.39,34.31,35.38,130375,0
+VTMX.US,D,20230816,000000,35.05,36.43,35.05,36.34,366023,0
+VTMX.US,D,20230817,000000,36.455,36.68,35.47,35.58,359383,0
+VTMX.US,D,20230818,000000,35.23,35.6,35.08,35.5,147023,0
+VTMX.US,D,20230821,000000,35.5,36.37,35.4,36.22,20292,0
+VTMX.US,D,20230822,000000,36.28,37.5,36.21,37.11,181694,0
+VTMX.US,D,20230823,000000,37.18,38.17,36.92,38.1,78032,0
+VTMX.US,D,20230824,000000,38.23,38.615,37.12,37.35,114773,0
+VTMX.US,D,20230825,000000,37.31,38.14,36.96,37.79,76940,0
+VTMX.US,D,20230828,000000,37.53,38.11,37.53,38.05,36057,0
+VTMX.US,D,20230829,000000,38.22,38.7,37.91,38.32,43190,0
+VTMX.US,D,20230830,000000,38.21,38.37,37.55,37.98,237272,0
+VTMX.US,D,20230831,000000,38.16,38.2,37.07,37.14,192645,0
+VTMX.US,D,20230901,000000,37.12,37.52,36.725,36.84,31493,0
+VTMX.US,D,20230905,000000,36.56,36.56,36.19,36.22,76831,0
+VTMX.US,D,20230906,000000,36.2,36.59,35.6175,35.79,33096,0
+VTMX.US,D,20230907,000000,35.45,36.01,35.45,35.63,50542,0
+VTMX.US,D,20230908,000000,35.65,36.43,35.48,36.24,20350,0
+VTMX.US,D,20230911,000000,36.65,36.82,36.41,36.66,33179,0
+VTMX.US,D,20230912,000000,36.66,36.95,36.3,36.92,51426,0
+VTMX.US,D,20230913,000000,37.17,37.425,36.23,36.26,35086,0
+VTMX.US,D,20230914,000000,36.48,36.58,35.9,36.43,146876,0
+VTMX.US,D,20230915,000000,36.59,36.59,35.84,36.09,37605,0
+VTMX.US,D,20230918,000000,36,36.46,35.765,35.86,90948,0
+VTMX.US,D,20230919,000000,36.11,36.13,35.455,35.98,45791,0
+VTMX.US,D,20230920,000000,35.9,37.07,35.9,36.31,31339,0
+VTMX.US,D,20230921,000000,36.43,36.43,35.23,35.25,58909,0
+VTMX.US,D,20230922,000000,35.6,35.99,35.25,35.33,44007,0
+VTMX.US,D,20230925,000000,35.05,35.05,34,34.06,31151,0
+VTMX.US,D,20230926,000000,34.24,34.24,33.15,33.35,43141,0
+VTMX.US,D,20230927,000000,33.21,33.45,32.5,32.77,47058,0
+VTMX.US,D,20230928,000000,32.61,33.48,32.61,33.29,56030,0
+VTMX.US,D,20230929,000000,33.35,33.92,32.85,32.87,56398,0
+VTMX.US,D,20231002,000000,32.86,32.945,31.69,32.21,61746,0
+VTMX.US,D,20231003,000000,32.17,32.45,31.21,31.25,84444,0
+VTMX.US,D,20231004,000000,31.28,31.57,30.79,31.57,82894,0
+VTMX.US,D,20231005,000000,31.31,31.8484,31.05,31.53,79818,0
+VTMX.US,D,20231006,000000,31.49,32.3,31.14,32.15,134468,0
+VTMX.US,D,20231009,000000,31.96,32.34,31.295,32.13,82275,0
+VTMX.US,D,20231010,000000,32.2,33.15,32.2,33.15,46622,0
+VTMX.US,D,20231011,000000,33.48,34.0193,32.97,33.35,85063,0
+VTMX.US,D,20231012,000000,33.5,33.5,31.65,32.19,59519,0
+VTMX.US,D,20231013,000000,32.5,32.5,31.36,31.36,137190,0
+VTMX.US,D,20231016,000000,31.7,31.83,31.125,31.83,341500,0
+VTMX.US,D,20231017,000000,31.71,32.09,31.545,31.77,322042,0
+VTMX.US,D,20231018,000000,31.33,31.445,29.75,30.2,167754,0
+VTMX.US,D,20231019,000000,29.85,30.91,29.85,30.87,230154,0
+VTMX.US,D,20231020,000000,30.75,30.77,28.96,30,268692,0
+VTMX.US,D,20231023,000000,29.8,30.54,29.17,30.26,87794,0
+VTMX.US,D,20231024,000000,30.52,30.88,30.35,30.79,92661,0
+VTMX.US,D,20231025,000000,30.54,31.1,30.46,30.81,86702,0
+VTMX.US,D,20231026,000000,30.75,31.44,30.56,31.27,36575,0
+VTMX.US,D,20231027,000000,31.53,31.71,31.2,31.27,38769,0
+VTMX.US,D,20231030,000000,31.74,31.94,31.1191,31.21,52473,0
+VTMX.US,D,20231031,000000,31.2,31.65,31.195,31.44,137978,0
+VTMX.US,D,20231101,000000,31.71,32.15,31.38,32.13,74247,0
+VTMX.US,D,20231102,000000,32.81,33.4,32.56,32.74,76883,0
+VTMX.US,D,20231103,000000,33.06,34.94,33.06,34.74,195344,0
+VTMX.US,D,20231106,000000,34.77,35.56,34.67,34.72,83490,0
+VTMX.US,D,20231107,000000,35,35.064,34.4532,34.95,99845,0
+VTMX.US,D,20231108,000000,35,35.29,34.64,34.69,99592,0
+VTMX.US,D,20231109,000000,34.72,34.875,33.53,33.58,71804,0
+VTMX.US,D,20231110,000000,33.74,34.615,33.61,34.51,40796,0
+VTMX.US,D,20231113,000000,34.51,35.03,34.29,34.65,67526,0
+VTMX.US,D,20231114,000000,35.63,36.21,35.315,36.05,155280,0
+VTMX.US,D,20231115,000000,36.39,36.79,36.28,36.5,56412,0
+VTMX.US,D,20231116,000000,36.45,36.63,36.31,36.55,22250,0
+VTMX.US,D,20231117,000000,36.58,36.95,36.48,36.58,54763,0
+VTMX.US,D,20231120,000000,36.7869,37.579,36.77,37.49,75271,0
+VTMX.US,D,20231121,000000,37.58,37.58,36.965,37.36,31017,0
+VTMX.US,D,20231122,000000,37.4,37.72,37.18,37.33,41130,0
+VTMX.US,D,20231124,000000,37.16,37.95,37.16,37.92,17789,0
+VTMX.US,D,20231127,000000,37.87,37.89,37.05,37.21,76518,0
+VTMX.US,D,20231128,000000,37.27,37.29,35.76,35.87,79884,0
+VTMX.US,D,20231129,000000,35.77,36.16,35.55,35.73,33170,0
+VTMX.US,D,20231130,000000,35.78,38.01,35.77,37.79,159060,0
+VTMX.US,D,20231201,000000,37.78,37.81,36.84,37.31,67431,0
+VTMX.US,D,20231204,000000,35.83,37.06,35.395,36.23,140487,0
+VTMX.US,D,20231205,000000,35.99,36.58,35.92,36.11,61058,0
+VTMX.US,D,20231206,000000,35.94,36.593,35.64,36.31,205058,0
+VTMX.US,D,20231207,000000,36.12,37.06,36,36.49,263115,0
+VTMX.US,D,20231208,000000,36.08,37.02,35.58,36.83,1047259,0
+VTMX.US,D,20231211,000000,36.63,37.21,36.4,36.71,244766,0
+VTMX.US,D,20231212,000000,36.44,36.7,35.215,36.65,326997,0
+VTMX.US,D,20231213,000000,36.79,39.09,36.79,38.52,326442,0
+VTMX.US,D,20231214,000000,38.69,39.76,38.24,39.02,302620,0
+VTMX.US,D,20231215,000000,39,39.42,38.56,39.35,125095,0
+VTMX.US,D,20231218,000000,39.08,39.64,38.89,39.5,76752,0
+VTMX.US,D,20231219,000000,39.83,40.42,39.6,39.65,95385,0
+VTMX.US,D,20231220,000000,39.78,39.96,38.66,38.66,104335,0
+VTMX.US,D,20231221,000000,39.02,39.53,38.905,39.28,126662,0
+VTMX.US,D,20231222,000000,39.58,39.7224,39.39,39.46,52731,0
+VTMX.US,D,20231226,000000,39.24,39.775,39.15,39.51,34701,0
+VTMX.US,D,20231227,000000,39.65,40.11,39.38,40.01,64975,0
+VTMX.US,D,20231228,000000,40.15,40.2,39.57,39.6,41454,0
+VTMX.US,D,20231229,000000,39.76,39.925,39.5,39.62,116436,0
+VTMX.US,D,20240102,000000,39.78,39.78,38.55,38.73,88071,0
+VTMX.US,D,20240103,000000,38.46,38.84,38.15,38.55,118928,0
+VTMX.US,D,20240104,000000,38.66,38.66,37.45,37.62,91282,0
+VTMX.US,D,20240105,000000,37.6,38.52,37.39,38.44,154038,0
+VTMX.US,D,20240108,000000,38.61,38.92,38.365,38.92,105855,0
+VTMX.US,D,20240109,000000,38.48,39.05,38.36,38.61,114926,0
+VTMX.US,D,20240110,000000,38.49,38.58,37.71,38.25,59811,0
+VTMX.US,D,20240111,000000,38.17,38.345,37.8,38.22,63263,0
+VTMX.US,D,20240112,000000,38.19,38.87,38.19,38.59,129196,0
+VTMX.US,D,20240116,000000,38.25,38.275,37.525,37.63,57963,0
+VTMX.US,D,20240117,000000,36.97,37.205,36.56,36.94,130029,0
+VTMX.US,D,20240118,000000,37.15,37.15,36.555,36.8,72486,0
+VTMX.US,D,20240119,000000,37.2,37.665,36.795,37.62,127348,0
+VTMX.US,D,20240122,000000,37.67,38.15,37.49,37.52,117037,0
+VTMX.US,D,20240123,000000,37.62,37.62,37.05,37.39,93411,0
+VTMX.US,D,20240124,000000,37.86,38.01,37.5,37.63,186777,0
+VTMX.US,D,20240125,000000,37.7907,39.22,37.7907,38.76,243429,0
+VTMX.US,D,20240126,000000,38.62,39.06,38.34,38.72,93862,0
+VTMX.US,D,20240129,000000,38.94,38.94,38.1,38.45,325101,0
+VTMX.US,D,20240130,000000,38.56,38.795,37.99,38.13,214640,0
+VTMX.US,D,20240131,000000,37.97,38.67,37.92,37.92,138138,0
+VTMX.US,D,20240201,000000,38.075,38.3,37.9,37.94,87518,0
+VTMX.US,D,20240202,000000,37.97,37.97,37.23,37.71,116684,0
+VTMX.US,D,20240205,000000,37.73,37.73,36.565,36.73,112249,0
+VTMX.US,D,20240206,000000,37,38.24,37,37.71,280063,0
+VTMX.US,D,20240207,000000,37.67,37.87,37.3775,37.53,206661,0
+VTMX.US,D,20240208,000000,37.545,37.73,37.17,37.17,58395,0
+VTMX.US,D,20240209,000000,37.1,37.31,36.64,36.68,40880,0
+VTMX.US,D,20240212,000000,36.6,36.82,36.3738,36.77,61763,0
+VTMX.US,D,20240213,000000,36.26,36.57,35.965,36.06,129499,0
+VTMX.US,D,20240214,000000,36.53,36.77,36.38,36.72,51681,0
+VTMX.US,D,20240215,000000,36.74,37.32,36.74,37.31,39724,0
+VTMX.US,D,20240216,000000,37.21,37.21,36.3,36.36,151926,0
+VTMX.US,D,20240220,000000,36.51,36.51,35.5,35.73,114009,0
+VTMX.US,D,20240221,000000,35.765,36.01,35.39,35.78,119391,0
+VTMX.US,D,20240222,000000,36.12,36.64,34.94,35.56,261306,0
+VTMX.US,D,20240223,000000,35.82,35.82,34.93,35.14,125045,0
+VTMX.US,D,20240226,000000,34.835,34.96,34.35,34.93,77330,0
+VTMX.US,D,20240227,000000,35.01,35.3,34.895,34.95,114150,0
+VTMX.US,D,20240228,000000,34.61,34.87,33.85,34.85,165399,0
+VTMX.US,D,20240229,000000,35.09,35.25,34.78,35.19,90114,0
+VTMX.US,D,20240301,000000,35.01,35.78,34.8,35.77,69723,0
+VTMX.US,D,20240304,000000,35.975,37.09,35.79,36.32,188884,0
+VTMX.US,D,20240305,000000,36.335,36.86,36.335,36.65,55139,0
+VTMX.US,D,20240306,000000,37.18,37.18,36.4155,36.47,130350,0
+VTMX.US,D,20240307,000000,36.53,37.01,36.52,36.99,71384,0
+VTMX.US,D,20240308,000000,37.1,37.44,37.08,37.18,42636,0
+VTMX.US,D,20240311,000000,37.27,37.27,36.73,36.86,59688,0
+VTMX.US,D,20240312,000000,36.8,37.1,36.68,37.1,186452,0
+VTMX.US,D,20240313,000000,37.18,38.05,37.14,37.95,127300,0
+VTMX.US,D,20240314,000000,38.1,38.2,37.49,38.14,136684,0
+VTMX.US,D,20240315,000000,37.87,39,37.87,38.4,262637,0
+VTMX.US,D,20240318,000000,38.17,38.74,37.97,38.4,61410,0
+VTMX.US,D,20240319,000000,38.15,38.27,37.605,37.71,84816,0
+VTMX.US,D,20240320,000000,37.61,38.2419,37.43,38.23,157472,0
+VTMX.US,D,20240321,000000,38.22,38.4,37.56,37.6,117913,0
+VTMX.US,D,20240322,000000,37.83,38.19,37.75,38.01,220592,0
+VTMX.US,D,20240325,000000,38.14,38.44,37.88,38.01,67766,0
+VTMX.US,D,20240326,000000,38.13,38.3,38.035,38.11,41470,0
+VTMX.US,D,20240327,000000,38.38,39.19,38.14,39.15,75536,0
+VTMX.US,D,20240328,000000,39.25,39.99,38.575,39.24,70156,0
+VTMX.US,D,20240401,000000,39.44,39.44,38.265,39.3,108446,0
+VTMX.US,D,20240402,000000,38.82,39.58,38.82,39.48,45947,0
+VTMX.US,D,20240403,000000,39.415,39.66,39.14,39.25,86562,0
+VTMX.US,D,20240404,000000,39.25,39.98,39.25,39.44,51478,0
+VTMX.US,D,20240405,000000,39.74,40.28,39.59,40.14,73926,0
+VTMX.US,D,20240408,000000,40.315,41.44,40.315,41.13,49988,0
+VTMX.US,D,20240409,000000,41.25,41.4,39.62,40.03,109476,0
+VTMX.US,D,20240410,000000,39.38,39.47,38.42,38.42,36565,0
+VTMX.US,D,20240411,000000,38.61,38.61,36.805,37.07,172087,0
+VTMX.US,D,20240412,000000,36.77,36.77,35.515,35.69,75306,0
+VTMX.US,D,20240415,000000,35.95,35.95,34.71,34.89,37329,0
+VTMX.US,D,20240416,000000,34.57,35.11,34.3,34.85,57644,0
+VTMX.US,D,20240417,000000,35.04,35.27,34.885,35.08,66410,0
+VTMX.US,D,20240418,000000,35.18,35.42,34.99,35.1,70234,0
+VTMX.US,D,20240419,000000,34.91,35.24,34.5,35.24,44038,0
+VTMX.US,D,20240422,000000,34.38,36.27,34.38,36.25,105545,0
+VTMX.US,D,20240423,000000,36.23,36.9,36.01,36.46,63423,0
+VTMX.US,D,20240424,000000,36.64,36.64,35.47,35.63,65900,0
+VTMX.US,D,20240425,000000,35.33,36,34.57,35.72,73779,0
+VTMX.US,D,20240426,000000,35.95,36.845,35.79,36.21,61229,0
+VTMX.US,D,20240429,000000,36.47,36.88,36.33,36.66,27200,0
+VTMX.US,D,20240430,000000,36.68,36.68,35.31,35.51,80555,0
+VTMX.US,D,20240501,000000,35.58,36.7121,35.58,36,22669,0
+VTMX.US,D,20240502,000000,36.32,36.37,35.8,35.93,35967,0
+VTMX.US,D,20240503,000000,36.43,36.495,35.87,36.16,32651,0
+VTMX.US,D,20240506,000000,36.54,36.85,36.1301,36.23,88378,0
+VTMX.US,D,20240507,000000,36.41,36.53,35.29,35.46,306408,0
+VTMX.US,D,20240508,000000,35.46,35.94,35.39,35.5,100357,0
+VTMX.US,D,20240509,000000,35.85,36.91,35.41,36.68,193318,0
+VTMX.US,D,20240510,000000,36.8,36.91,36.51,36.61,23580,0
+VTMX.US,D,20240513,000000,36.82,37.05,35.97,36.05,46820,0
+VTMX.US,D,20240514,000000,36.21,36.36,35.51,35.53,30309,0
+VTMX.US,D,20240515,000000,35.84,36.89,35.84,36.83,104165,0
+VTMX.US,D,20240516,000000,36.61,37.01,36.45,36.88,74379,0
+VTMX.US,D,20240517,000000,36.94,37.14,36.81,36.99,37152,0
+VTMX.US,D,20240520,000000,37.25,37.49,37.17,37.36,37864,0
+VTMX.US,D,20240521,000000,37.14,37.36,36.87,37.28,69398,0
+VTMX.US,D,20240522,000000,37.3,37.92,37.165,37.51,61888,0
+VTMX.US,D,20240523,000000,37.51,37.62,36.2406,36.35,50459,0
+VTMX.US,D,20240524,000000,36.34,36.54,35.75,35.85,30996,0
+VTMX.US,D,20240528,000000,36.07,36.08,34.63,34.97,123012,0
+VTMX.US,D,20240529,000000,34.67,34.8,33.88,34.5,194999,0
+VTMX.US,D,20240530,000000,34.7,34.88,34.53,34.63,129959,0
+VTMX.US,D,20240531,000000,34.5,34.84,33.84,34.84,75235,0
+VTMX.US,D,20240603,000000,34.8,34.8,31.25,31.44,655020,0
+VTMX.US,D,20240604,000000,31.49,33.31,31.3054,32.84,170273,0
+VTMX.US,D,20240605,000000,33.03,33.72,32.72,33.31,155686,0
+VTMX.US,D,20240606,000000,33,33.51,32.46,32.7,265008,0
+VTMX.US,D,20240607,000000,32.59,32.635,30.63,30.82,350673,0
+VTMX.US,D,20240610,000000,30.58,31.555,30.1101,31.18,269194,0
+VTMX.US,D,20240611,000000,30.97,31.83,30.875,31.39,238519,0
+VTMX.US,D,20240612,000000,31.75,31.75,30.72,31.04,424564,0
+VTMX.US,D,20240613,000000,31.32,31.38,30.36,30.66,99703,0
+VTMX.US,D,20240614,000000,30.54,30.54,29.932,30.18,166566,0
+VTMX.US,D,20240617,000000,30.13,30.16,29.83,29.9,101232,0
+VTMX.US,D,20240618,000000,29.9,30.76,29.9,30.61,344477,0
+VTMX.US,D,20240620,000000,30.58,31.28,30.58,31.05,204668,0
+VTMX.US,D,20240621,000000,31.12,31.3993,31,31.3,927481,0
+VTMX.US,D,20240624,000000,31.57,31.84,31.18,31.52,202130,0
+VTMX.US,D,20240625,000000,31.71,31.71,30.26,30.86,149725,0
+VTMX.US,D,20240626,000000,30.69,30.69,30.01,30.1,74365,0
+VTMX.US,D,20240627,000000,30.03,30.23,29.7,30,149180,0
+VTMX.US,D,20240628,000000,30.32,30.57,29.9,29.99,251202,0
+VTMX.US,D,20240701,000000,29.99,30.24,29.6,30.14,123689,0
+VTMX.US,D,20240702,000000,29.59,30.09,29.07,29.5,143851,0
+VTMX.US,D,20240703,000000,29.5,30.51,29.5,30.51,126081,0
+VTMX.US,D,20240705,000000,30.18,30.26,29.83,30.06,59502,0
+VTMX.US,D,20240708,000000,29.67,30.55,29.67,30.41,52365,0
+VTMX.US,D,20240709,000000,30.235,30.5,30.065,30.41,398252,0
+VTMX.US,D,20240710,000000,30.57,31.59,30.56,31.59,355039,0
+VTMX.US,D,20240711,000000,31.73,32.75,31.4416,32.47,98123,0
+VTMX.US,D,20240712,000000,32.75,32.84,32.25,32.5,215338,0
+VTMX.US,D,20240715,000000,32.48,32.48,31.825,32.02,158883,0
+VTMX.US,D,20240716,000000,32.01,32.46,32.01,32.4,73239,0
+VTMX.US,D,20240717,000000,32.04,32.37,31.28,31.32,307574,0
+VTMX.US,D,20240718,000000,31.37,31.4099,30.48,30.71,163282,0
+VTMX.US,D,20240719,000000,30.84,30.86,30.18,30.61,242641,0
+VTMX.US,D,20240722,000000,30.51,31.375,30.51,31.2,118403,0
+VTMX.US,D,20240723,000000,31.2,31.2,30.58,30.76,107465,0
+VTMX.US,D,20240724,000000,30.66,30.78,29.805,30.04,116908,0
+VTMX.US,D,20240725,000000,29.99,30.1,29.32,29.32,237473,0
+VTMX.US,D,20240726,000000,30.34,30.34,28.59,29.26,210797,0
+VTMX.US,D,20240729,000000,29.26,29.28,28.25,28.25,102716,0
+VTMX.US,D,20240730,000000,28.18,28.3614,27.3,28.06,252576,0
+VTMX.US,D,20240731,000000,29.2,29.54,28.19,29.38,271345,0
+VTMX.US,D,20240801,000000,29.695,29.72,28.6,29.08,246502,0
+VTMX.US,D,20240802,000000,28.72,29.18,28.36,28.6,136845,0
+VTMX.US,D,20240805,000000,27.77,28.52,27.3,28.31,138770,0
+VTMX.US,D,20240806,000000,28,28.55,28,28.25,243286,0
+VTMX.US,D,20240807,000000,28.72,28.98,28.52,28.83,127256,0
+VTMX.US,D,20240808,000000,28.86,29.74,28.86,29.73,54155,0
+VTMX.US,D,20240809,000000,29.56,30.05,29.56,29.86,56431,0
+VTMX.US,D,20240812,000000,29.78,29.86,29.305,29.54,136867,0
+VTMX.US,D,20240813,000000,29.54,30.65,29.54,30.29,189559,0
+VTMX.US,D,20240814,000000,30.21,30.49,29.67,30.15,241502,0
+VTMX.US,D,20240815,000000,30.305,30.73,30.3,30.61,45300,0
+VTMX.US,D,20240816,000000,30.63,30.68,29.93,30.07,401097,0
+VTMX.US,D,20240819,000000,29.97,30.09,29.56,29.56,48245,0
+VTMX.US,D,20240820,000000,29.38,29.5925,28.545,28.62,65194,0
+VTMX.US,D,20240821,000000,28.82,28.82,28.36,28.59,228771,0
+VTMX.US,D,20240822,000000,28.81,28.81,27.97,28.19,117171,0
+VTMX.US,D,20240823,000000,28.44,29.25,28.44,29.12,244244,0
+VTMX.US,D,20240826,000000,29.25,29.25,28.52,28.77,96874,0
+VTMX.US,D,20240827,000000,28.67,28.67,26.8,26.87,425028,0
+VTMX.US,D,20240828,000000,26.94,27.49,26.75,27.23,406273,0
+VTMX.US,D,20240829,000000,27.44,27.735,26.94,27.35,209635,0
+VTMX.US,D,20240830,000000,27.4,27.64,27.24,27.52,268625,0
+VTMX.US,D,20240903,000000,27.3,27.3,26.52,26.54,169085,0
+VTMX.US,D,20240904,000000,26.39,26.82,26.14,26.22,313807,0
+VTMX.US,D,20240905,000000,26.35,26.47,25.97,26.31,252633,0
+VTMX.US,D,20240906,000000,26.4,26.4,25.705,25.87,231734,0
+VTMX.US,D,20240909,000000,26.17,26.25,25.85,26.05,164819,0
+VTMX.US,D,20240910,000000,26.15,26.15,25.3,25.55,130547,0
+VTMX.US,D,20240911,000000,25.455,26.97,25.42,26.97,162267,0
+VTMX.US,D,20240912,000000,27.1,27.345,26.49,27.1,458659,0
+VTMX.US,D,20240913,000000,27.15,27.66,27.15,27.59,79495,0
+VTMX.US,D,20240916,000000,28.41,28.63,27.34,27.62,89421,0
+VTMX.US,D,20240917,000000,27.77,27.8697,27.5,27.71,142058,0
+VTMX.US,D,20240918,000000,27.73,28.31,27.41,28.12,750666,0
+VTMX.US,D,20240919,000000,28.66,28.66,27.81,27.88,74912,0
+VTMX.US,D,20240920,000000,27.78,27.9,27.57,27.65,83427,0
+VTMX.US,D,20240923,000000,27.62,27.86,27.54,27.73,82031,0
+VTMX.US,D,20240924,000000,27.78,28.29,27.78,28.08,126236,0
+VTMX.US,D,20240925,000000,27.96,27.99,27.24,27.24,75937,0
+VTMX.US,D,20240926,000000,27.58,27.83,27.3551,27.44,113453,0
+VTMX.US,D,20240927,000000,27.65,27.66,26.77,26.91,250355,0
+VTMX.US,D,20240930,000000,26.885,27.435,26.59,26.94,110270,0
+VTMX.US,D,20241001,000000,26.9,27.13,26.415,26.8,108937,0
+VTMX.US,D,20241002,000000,27.15,27.15,26.43,26.48,110283,0
+VTMX.US,D,20241003,000000,26.3,26.92,26.09,26.86,639397,0
+VTMX.US,D,20241004,000000,26.47,27.752,26.47,27.38,96768,0
+VTMX.US,D,20241007,000000,27.05,27.16,26.365,26.57,150797,0
+VTMX.US,D,20241008,000000,26.39,27.3,26.3,27.2,209228,0
+VTMX.US,D,20241009,000000,27.12,27.52,26.89,27.16,181854,0
+VTMX.US,D,20241010,000000,27.07,27.33,26.88,26.96,117487,0
+VTMX.US,D,20241011,000000,27.23,27.26,26.5601,27.21,112050,0
+VTMX.US,D,20241014,000000,27.22,27.3,26.48,26.48,154971,0
+VTMX.US,D,20241015,000000,26.5,26.55,25.92,26.07,369253,0
+VTMX.US,D,20241016,000000,26.25,26.4,25.9,25.91,78425,0
+VTMX.US,D,20241017,000000,25.9,25.9814,25.55,25.87,130775,0
+VTMX.US,D,20241018,000000,26.07,26.07,25.84,25.94,173301,0
+VTMX.US,D,20241021,000000,25.73,26.03,25.47,25.87,240721,0
+VTMX.US,D,20241022,000000,25.72,25.96,25.26,25.67,234613,0
+VTMX.US,D,20241023,000000,25.48,25.86,25.48,25.78,73328,0
+VTMX.US,D,20241024,000000,25.82,26.16,25.35,25.59,263882,0
+VTMX.US,D,20241025,000000,25.73,26.16,25.22,25.3,91994,0
+VTMX.US,D,20241028,000000,25.42,25.68,25.25,25.27,73207,0
+VTMX.US,D,20241029,000000,25.09,25.52,24.71,24.91,86272,0
+VTMX.US,D,20241030,000000,24.7,25.97,24.7,25.7,206173,0
+VTMX.US,D,20241031,000000,25.49,26.22,25.4,26.06,215302,0
+VTMX.US,D,20241101,000000,26.26,26.285,25.26,25.27,186725,0
+VTMX.US,D,20241104,000000,25.325,26.29,25.27,25.82,159412,0
+VTMX.US,D,20241105,000000,25.99,26.27,25.11,25.51,141452,0
+VTMX.US,D,20241106,000000,29.75,29.75,23.92,25.18,592429,0
+VTMX.US,D,20241107,000000,25.46,26.49,25.25,26.49,136278,0
+VTMX.US,D,20241108,000000,26.41,26.41,25.51,25.94,104355,0
+VTMX.US,D,20241111,000000,25.95,26.02,25.55,25.99,72692,0
+VTMX.US,D,20241112,000000,25.762,25.85,25.285,25.37,76367,0
+VTMX.US,D,20241113,000000,25.455,25.5,24.99,25.09,134657,0
+VTMX.US,D,20241114,000000,25.155,25.38,24.98,25.18,143445,0
+VTMX.US,D,20241115,000000,25.07,25.4,25.02,25.39,98791,0
+VTMX.US,D,20241118,000000,25.5108,25.99,25.3,25.62,177504,0
+VTMX.US,D,20241119,000000,25.355,25.71,25.07,25.53,115076,0
+VTMX.US,D,20241120,000000,25.34,25.435,25.065,25.12,143855,0
+VTMX.US,D,20241121,000000,25.1012,25.18,24.39,24.44,122014,0
+VTMX.US,D,20241122,000000,24.285,24.48,23.77,24.3,150890,0
+VTMX.US,D,20241125,000000,24.3,25,24.13,24.72,116524,0
+VTMX.US,D,20241126,000000,24.42,24.59,23.65,23.98,202870,0
+VTMX.US,D,20241127,000000,24.05,24.7,23.32,23.44,270466,0
+VTMX.US,D,20241129,000000,23.75,24.26,23.73,24.1,213158,0
+VTMX.US,D,20241202,000000,23.77,24.105,23.4101,23.97,185257,0
+VTMX.US,D,20241203,000000,24.03,24.735,23.97,24.33,208613,0
+VTMX.US,D,20241204,000000,24.375,24.51,23.97,24.07,174608,0
+VTMX.US,D,20241205,000000,24.395,25.22,23.9,25.04,170565,0
+VTMX.US,D,20241206,000000,25.06,25.28,24.51,24.84,169183,0
+VTMX.US,D,20241209,000000,25,25.8,24.97,25.34,96448,0
+VTMX.US,D,20241210,000000,25.47,25.51,24.99,25.27,139965,0
+VTMX.US,D,20241211,000000,25.29,25.29,24.85,25.12,145206,0
+VTMX.US,D,20241212,000000,25.265,25.4,24.74,25.16,87046,0
+VTMX.US,D,20241213,000000,24.99,25.51,24.9,25.22,260048,0
+VTMX.US,D,20241216,000000,25.07,26,25.07,25.58,216175,0
+VTMX.US,D,20241217,000000,25.59,26.24,25.58,25.98,114735,0
+VTMX.US,D,20241218,000000,26.055,26.09,25.13,25.15,186878,0
+VTMX.US,D,20241219,000000,25.4225,25.87,25.18,25.27,159345,0
+VTMX.US,D,20241220,000000,25.46,26.23,25.3,25.96,163469,0
+VTMX.US,D,20241223,000000,25.82,26.16,25.43,25.71,140919,0
+VTMX.US,D,20241224,000000,26.0725,26.2586,25.88,26.15,64910,0
+VTMX.US,D,20241226,000000,25.94,26.49,25.94,26.25,76514,0
+VTMX.US,D,20241227,000000,26,26.65,25.9515,26.21,125102,0
+VTMX.US,D,20241230,000000,26.17,26.17,25.61,25.72,169752,0
+VTMX.US,D,20241231,000000,25.785,26.03,25.39,25.6,105496,0
+VTMX.US,D,20250102,000000,25.8,25.91,25.55,25.84,64427,0
+VTMX.US,D,20250103,000000,25.78,25.89,25.27,25.33,43994,0
+VTMX.US,D,20250106,000000,25.71,26.06,25.51,25.63,67124,0
+VTMX.US,D,20250107,000000,25.6,25.99,25.6,25.71,37125,0
+VTMX.US,D,20250108,000000,25.6,25.6,24.61,24.67,156790,0
+VTMX.US,D,20250110,000000,24.61,24.67,23.45,23.58,81732,0
+VTMX.US,D,20250113,000000,23.37,23.68,23.22,23.63,124442,0
+VTMX.US,D,20250114,000000,23.5,24.15,23.41,24.07,133587,0
+VTMX.US,D,20250115,000000,24.34,24.62,24.26,24.31,63128,0
+VTMX.US,D,20250116,000000,24.12,24.225,23.825,23.96,210492,0
+VTMX.US,D,20250117,000000,24.24,24.46,23.98,24,56613,0
+VTMX.US,D,20250121,000000,24.025,24.5335,23.91,24.37,43452,0
+VTMX.US,D,20250122,000000,24.2454,25.05,24.17,24.75,109409,0
+VTMX.US,D,20250123,000000,24.63,25.45,24.455,25.15,73836,0
+VTMX.US,D,20250124,000000,25.46,25.47,25.13,25.28,46167,0
+VTMX.US,D,20250127,000000,25.09,25.38,25.02,25.16,42874,0
+VTMX.US,D,20250128,000000,25.28,26.68,25.1,26.52,696349,0
+VTMX.US,D,20250129,000000,26.3,26.68,25.84,26.2,318970,0
+VTMX.US,D,20250130,000000,26.805,27.34,26.34,27,306776,0
+VTMX.US,D,20250131,000000,26.75,26.95,26.11,26.24,308243,0
+VTMX.US,D,20250203,000000,25.5476,27.81,25.46,26.63,441384,0
+VTMX.US,D,20250204,000000,26.45,27.15,26.36,26.81,477064,0
+VTMX.US,D,20250205,000000,26.85,27.06,26.24,26.47,379600,0
+VTMX.US,D,20250206,000000,26.48,26.66,26.155,26.64,319742,0
+VTMX.US,D,20250207,000000,26.42,26.67,25.93,26.47,194658,0
+VTMX.US,D,20250210,000000,26.34,26.5,26.185,26.42,67651,0
+VTMX.US,D,20250211,000000,26.23,26.52,26.11,26.25,49661,0
+VTMX.US,D,20250212,000000,26.12,26.7,25.95,26.5,56309,0
+VTMX.US,D,20250213,000000,26.7648,26.93,26.49,26.93,62650,0
+VTMX.US,D,20250214,000000,26.92,27.25,26.82,26.91,71492,0
+VTMX.US,D,20250218,000000,26.8,27.1345,26.56,26.82,204896,0
+VTMX.US,D,20250219,000000,27.235,27.235,24.88,24.9,335281,0
+VTMX.US,D,20250220,000000,25.06,25.09,24.28,24.88,305156,0
+VTMX.US,D,20250221,000000,25.09,25.09,24.315,24.46,244057,0
+VTMX.US,D,20250224,000000,24.5,24.54,23.85,24.06,943823,0
+VTMX.US,D,20250225,000000,24.215,24.42,23.565,23.71,312979,0
+VTMX.US,D,20250226,000000,23.785,23.985,23.38,23.93,349348,0
+VTMX.US,D,20250227,000000,24.03,24.03,23.28,23.66,277202,0
+VTMX.US,D,20250228,000000,23.66,23.77,23.14,23.34,163662,0
+VTMX.US,D,20250303,000000,23.515,23.88,23.19,23.26,148961,0
+VTMX.US,D,20250304,000000,23,23.27,22.555,22.99,1857446,0
+VTMX.US,D,20250305,000000,23.25,23.82,23.1091,23.72,114804,0
+VTMX.US,D,20250306,000000,23.505,24.72,23.505,24.58,132324,0
+VTMX.US,D,20250307,000000,24.52,24.8999,23.77,24.66,76335,0
+VTMX.US,D,20250310,000000,24.25,24.69,24.08,24.31,80363,0
+VTMX.US,D,20250311,000000,24.45,24.51,23.63,23.96,87558,0
+VTMX.US,D,20250312,000000,24.08,24.08,22.68,22.89,220481,0
+VTMX.US,D,20250313,000000,22.68,22.91,22.1,22.77,121016,0
+VTMX.US,D,20250314,000000,23.06,23.635,22.99,23.27,76136,0
+VTMX.US,D,20250317,000000,23.01,23.84,22.8,23.7,191095,0
+VTMX.US,D,20250318,000000,23.38,23.4,23,23.13,83658,0
+VTMX.US,D,20250319,000000,23.1604,23.83,23.06,23.62,79900,0
+VTMX.US,D,20250320,000000,23.61,23.88,23.3,23.68,338784,0
+VTMX.US,D,20250321,000000,23.3,23.61,23.08,23.56,137917,0
+VTMX.US,D,20250324,000000,23.27,23.66,22.67,23.44,101734,0
+VTMX.US,D,20250325,000000,23.82,24.24,23.64,24.05,110762,0
+VTMX.US,D,20250326,000000,24.235,24.235,23.72,23.73,71232,0
+VTMX.US,D,20250327,000000,23.58,23.58,23.1,23.3,100037,0
+VTMX.US,D,20250328,000000,23.42,23.42,22.87,23.05,122866,0
+VTMX.US,D,20250331,000000,23,23,22.62,22.81,134635,0
+VTMX.US,D,20250401,000000,22.725,22.84,22.295,22.83,117823,0
+VTMX.US,D,20250402,000000,22.745,22.98,22.63,22.8,52304,0
+VTMX.US,D,20250403,000000,22.6,25.15,22.49,24.89,397549,0
+VTMX.US,D,20250404,000000,24.1298,24.3,23.05,23.26,209278,0
+VTMX.US,D,20250407,000000,22.77,22.931,21.6901,21.9,218321,0
+VTMX.US,D,20250408,000000,22.76,23.02,21.78,21.81,242338,0
+VTMX.US,D,20250409,000000,21.81,23.285,21.3,23.06,327938,0
+VTMX.US,D,20250410,000000,22.73,23.145,22.2519,22.49,81122,0
+VTMX.US,D,20250411,000000,22.6,23.24,22.6,22.98,63689,0
+VTMX.US,D,20250414,000000,23.22,23.4868,22.83,23.3,64956,0
+VTMX.US,D,20250415,000000,23.43,23.46,22.86,22.95,72635,0
+VTMX.US,D,20250416,000000,22.985,23.555,22.92,23.36,294857,0
+VTMX.US,D,20250417,000000,23.71,24.4999,23.43,24.27,257556,0
+VTMX.US,D,20250421,000000,24.16,24.38,23.79,24.19,182511,0
+VTMX.US,D,20250422,000000,24.55,25.02,24.1567,24.78,885343,0
+VTMX.US,D,20250423,000000,25.14,25.83,24.99,25.6,381057,0
+VTMX.US,D,20250424,000000,25.2,27.16,24.37,26.72,272011,0
+VTMX.US,D,20250425,000000,27.2167,27.2167,26.55,26.98,255932,0
+VTMX.US,D,20250428,000000,27.19,27.805,27.09,27.58,141584,0
+VTMX.US,D,20250429,000000,27.71,27.93,27.33,27.55,438797,0
+VTMX.US,D,20250430,000000,27.05,27.475,26.785,27.42,306369,0
+VTMX.US,D,20250501,000000,26.51,27.64,26.51,27.39,70833,0
+VTMX.US,D,20250502,000000,27.53,27.91,27.195,27.6,129857,0
+VTMX.US,D,20250505,000000,27.65,27.7,27.3,27.38,974818,0
+VTMX.US,D,20250506,000000,27.48,27.83,27.045,27.61,267398,0
+VTMX.US,D,20250507,000000,27.62,27.97,27.21,27.86,137351,0
+VTMX.US,D,20250508,000000,27.87,28.01,27.58,27.58,159949,0
+VTMX.US,D,20250509,000000,27.76,28.05,27.615,27.79,150658,0
+VTMX.US,D,20250512,000000,28.06,28.27,27.3,27.69,200845,0
+VTMX.US,D,20250513,000000,27.89,28.03,27.355,27.59,295292,0
+VTMX.US,D,20250514,000000,27.64,27.98,27.35,27.64,139009,0
+VTMX.US,D,20250515,000000,27.62,28.73,27.26,28.52,336516,0
+VTMX.US,D,20250516,000000,28.395,29.33,28.34,29.06,402136,0
+VTMX.US,D,20250519,000000,29,29.54,28.7,29.28,178492,0
+VTMX.US,D,20250520,000000,29.42,29.76,29.245,29.59,160229,0
+VTMX.US,D,20250521,000000,29.37,30.07,29.29,29.7,632000,0
+VTMX.US,D,20250522,000000,29.47,29.68,29.05,29.1,282345,0
+VTMX.US,D,20250523,000000,28.99,29.31,28.51,29.24,189813,0
+VTMX.US,D,20250527,000000,29.45,29.71,29.2,29.23,131664,0
+VTMX.US,D,20250528,000000,29.19,29.39,28.96,29.14,221802,0
+VTMX.US,D,20250529,000000,29.34,29.6,29.11,29.14,133733,0
+VTMX.US,D,20250530,000000,29.07,29.16,28.65,28.84,136214,0
+VTMX.US,D,20250602,000000,29.06,29.435,28.84,28.99,181934,0
+VTMX.US,D,20250603,000000,28.97,29.235,28.72,28.78,148065,0
+VTMX.US,D,20250604,000000,28.89,29.01,28.62,28.72,75907,0
+VTMX.US,D,20250605,000000,28.858,28.86,28.4941,28.62,84019,0
+VTMX.US,D,20250606,000000,28.505,28.69,28.135,28.4,165439,0
+VTMX.US,D,20250609,000000,28.515,28.56,28.25,28.28,228091,0
+VTMX.US,D,20250610,000000,28.5,28.56,28.14,28.2,260378,0
+VTMX.US,D,20250611,000000,28.51,28.575,28.08,28.17,205643,0
+VTMX.US,D,20250612,000000,28.195,28.31,27.995,28,115537,0
+VTMX.US,D,20250613,000000,27.78,28.14,27.54,27.8,153977,0
+VTMX.US,D,20250616,000000,28.115,28.36,27.65,27.7,85712,0
+VTMX.US,D,20250617,000000,27.52,27.63,27.16,27.2,46179,0
+VTMX.US,D,20250618,000000,27.04,27.815,27.03,27.46,211421,0
+VTMX.US,D,20250620,000000,27.43,27.43,26.75,26.89,70648,0
+VTMX.US,D,20250623,000000,27.01,27.12,26.7277,26.87,63262,0
+VTMX.US,D,20250624,000000,27.12,27.365,26.955,27.3,177524,0
+VTMX.US,D,20250625,000000,27.23,27.245,26.705,26.74,253332,0
+VTMX.US,D,20250626,000000,27.01,27.18,26.77,27.12,297293,0
+VTMX.US,D,20250627,000000,27.14,27.62,26.99,27.28,150841,0
+VTMX.US,D,20250630,000000,27.31,27.595,27.18,27.39,119494,0
+VTMX.US,D,20250701,000000,27.58,27.59,27.19,27.32,59542,0
+VTMX.US,D,20250702,000000,27.32,27.605,27.17,27.48,113781,0
+VTMX.US,D,20250703,000000,27.42,27.65,27.38,27.54,34481,0
+VTMX.US,D,20250707,000000,27.48,27.53,27.3201,27.4,200990,0
+VTMX.US,D,20250708,000000,27.3,27.415,26.59,26.73,293746,0
+VTMX.US,D,20250709,000000,26.64,26.9,26.25,26.26,85652,0
+VTMX.US,D,20250710,000000,26.24,26.415,25.99,26.07,86527,0
+VTMX.US,D,20250711,000000,26.07,26.205,25.41,25.94,451212,0
+VTMX.US,D,20250714,000000,25.68,25.87,25.06,25.14,105457,0
+VTMX.US,D,20250715,000000,25.1799,25.46,24.99,25.37,94663,0
+VTMX.US,D,20250716,000000,25.455,26.26,25.24,25.91,580861,0
+VTMX.US,D,20250717,000000,25.9,25.94,25.48,25.75,283191,0
+VTMX.US,D,20250718,000000,25.715,26.08,25.7,25.9,107664,0
+VTMX.US,D,20250721,000000,25.78,26.02,25.545,25.68,156297,0
+VTMX.US,D,20250722,000000,25.72,25.85,25.48,25.55,98310,0
+VTMX.US,D,20250723,000000,25.49,26.41,25.49,26.4,147671,0
+VTMX.US,D,20250724,000000,26.32,26.73,26.24,26.52,80260,0
+VTMX.US,D,20250725,000000,25.875,26.79,25.28,26.64,129985,0
+VTMX.US,D,20250728,000000,26.57,27.29,26.39,27.03,85819,0
+VTMX.US,D,20250729,000000,27.16,27.94,26.96,27.75,135365,0
+VTMX.US,D,20250730,000000,27.66,28.05,27.36,27.63,129938,0
+VTMX.US,D,20250731,000000,27.5,28.28,27.43,28.09,107764,0
+VTMX.US,D,20250801,000000,28.1,28.35,27.6,28,101494,0
+VTMX.US,D,20250804,000000,28.19,28.445,27.83,28.05,86570,0
+VTMX.US,D,20250805,000000,28.095,28.32,27.99,28.32,140963,0
+VTMX.US,D,20250806,000000,28.22,28.58,28.195,28.28,67856,0
+VTMX.US,D,20250807,000000,28.405,28.78,28.34,28.65,42992,0
+VTMX.US,D,20250808,000000,28.605,28.82,28.39,28.45,44240,0
+VTMX.US,D,20250811,000000,28.375,28.62,28.02,28.31,59390,0
+VTMX.US,D,20250812,000000,28.35,28.69,28.24,28.54,47903,0
+VTMX.US,D,20250813,000000,28.58,28.94,28.45,28.94,53682,0
+VTMX.US,D,20250814,000000,28.71,28.805,28.44,28.5,42670,0
+VTMX.US,D,20250815,000000,28.735,28.9301,28.43,28.51,79634,0
+VTMX.US,D,20250818,000000,28.4718,28.4718,28.19,28.47,27916,0
+VTMX.US,D,20250819,000000,28.18,28.555,28.18,28.47,93063,0
+VTMX.US,D,20250820,000000,28.64,28.66,28.15,28.19,38162,0
+VTMX.US,D,20250821,000000,27.99,28.31,27.96,28.13,21408,0
+VTMX.US,D,20250822,000000,28.5,28.71,28.45,28.55,37203,0
+VTMX.US,D,20250825,000000,28.19,28.585,27.98,28.01,32940,0
+VTMX.US,D,20250826,000000,27.95,28.09,27.28,27.41,60486,0
+VTMX.US,D,20250827,000000,27.16,27.72,27.15,27.69,205386,0
+VTMX.US,D,20250828,000000,27.59,28.025,27.49,27.94,96650,0
+VTMX.US,D,20250829,000000,27.6069,27.79,27.36,27.46,266445,0
+VTMX.US,D,20250902,000000,27.32,27.75,27.13,27.61,58080,0
+VTMX.US,D,20250903,000000,27.55,27.75,27.425,27.57,32794,0
+VTMX.US,D,20250904,000000,27.575,27.73,27.385,27.71,163657,0
+VTMX.US,D,20250905,000000,28.11,28.26,27.8,28.22,78179,0
+VTMX.US,D,20250908,000000,27.9,28.435,27.9,28.32,36162,0
+VTMX.US,D,20250909,000000,28.27,28.305,27.77,28,69952,0
+VTMX.US,D,20250910,000000,28.045,28.51,28.045,28.17,174006,0
+VTMX.US,D,20250911,000000,28.47,28.54,28.03,28.13,137246,0
+VTMX.US,D,20250912,000000,28.085,28.205,27.84,27.96,77442,0
+VTMX.US,D,20250915,000000,27.985,27.985,27.095,27.25,68078,0
+VTMX.US,D,20250916,000000,27.085,27.13,26.68,26.88,85620,0
+VTMX.US,D,20250917,000000,27.12,27.31,26.835,26.99,257896,0
+VTMX.US,D,20250918,000000,26.895,26.96,26.12,26.47,172952,0
+VTMX.US,D,20250919,000000,26.615,27.005,26.35,26.92,100278,0
+VTMX.US,D,20250922,000000,26.965,27.54,26.95,27.46,156959,0
+VTMX.US,D,20250923,000000,27.5,28.4,27.2,28.08,212353,0
+VTMX.US,D,20250924,000000,27.945,28.02,27.515,27.79,176264,0
+VTMX.US,D,20250925,000000,27.775,28.015,27.55,27.66,84373,0
+VTMX.US,D,20250926,000000,27.615,28.01,27.4901,27.85,150339,0
+VTMX.US,D,20250929,000000,27.915,28.37,27.86,28,94716,0
+VTMX.US,D,20250930,000000,28.3,28.6,27.94,28.29,76977,0
+VTMX.US,D,20251001,000000,28.575,28.575,27.58,27.69,72250,0
+VTMX.US,D,20251002,000000,27.66,27.82,27.19,27.28,75352,0
+VTMX.US,D,20251003,000000,27.31,27.48,26.92,27.04,63619,0
+VTMX.US,D,20251006,000000,25.9632,27.02,25.9632,26.77,54712,0
+VTMX.US,D,20251007,000000,26.53,26.77,26.3,26.34,97789,0
+VTMX.US,D,20251008,000000,26.18,26.68,26.09,26.51,87979,0
+VTMX.US,D,20251009,000000,26.3,26.63,26.035,26.14,77019,0
+VTMX.US,D,20251010,000000,26.085,26.17,25.665,25.7,81623,0
+VTMX.US,D,20251013,000000,25.87,26.14,25.78,26.1,137203,0
+VTMX.US,D,20251014,000000,25.675,26.4,25.59,25.85,153338,0
+VTMX.US,D,20251015,000000,25.95,26.28,25.7401,26.12,93075,0
+VTMX.US,D,20251016,000000,26.22,26.74,26.15,26.22,105906,0
+VTMX.US,D,20251017,000000,26.305,26.57,25.81,26.43,173939,0
+VTMX.US,D,20251020,000000,26.49,26.93,26.49,26.77,97992,0
+VTMX.US,D,20251021,000000,26.66,26.915,26.595,26.8,136704,0
+VTMX.US,D,20251022,000000,26.78,27.28,26.635,27.27,184785,0
+VTMX.US,D,20251023,000000,27.485,27.75,27.205,27.41,221583,0
+VTMX.US,D,20251024,000000,27.78,29.02,27.18,28.77,330739,0
+VTMX.US,D,20251027,000000,29.01,29.995,28.83,29.79,135856,0
+VTMX.US,D,20251028,000000,29.535,30,29.245,29.86,162220,0
+VTMX.US,D,20251029,000000,29.85,30.45,29.81,30.32,86348,0
+VTMX.US,D,20251030,000000,30.32,30.61,30.06,30.21,162847,0
+VTMX.US,D,20251031,000000,30.34,30.73,30.24,30.37,91009,0
+VTMX.US,D,20251103,000000,30.5682,30.7,29.78,29.83,53336,0
+VTMX.US,D,20251104,000000,29.685,30.17,29.45,29.74,65260,0
+VTMX.US,D,20251105,000000,30.03,30.545,29.88,30.38,75492,0
+VTMX.US,D,20251106,000000,30.18,30.74,30.165,30.55,78915,0
+VTMX.US,D,20251107,000000,30.68,30.91,30.38,30.82,43251,0
+VTMX.US,D,20251110,000000,30.96,31.34,30.83,31.3,55528,0
+VTMX.US,D,20251111,000000,31.3,31.64,31.01,31.34,66682,0
+VTMX.US,D,20251112,000000,31.255,31.53,30.85,30.85,26465,0
+VTMX.US,D,20251113,000000,30.72,31.58,30.575,30.64,61823,0
+VTMX.US,D,20251114,000000,30.57,30.85,30.3,30.56,46104,0
+VTMX.US,D,20251117,000000,30.56,30.635,29.88,29.96,33741,0
+VTMX.US,D,20251118,000000,29.96,30.77,29.63,30.51,84109,0
+VTMX.US,D,20251119,000000,30.65,31,29.96,30.37,69524,0
+VTMX.US,D,20251120,000000,30.78,31.2,30.425,30.43,91743,0
+VTMX.US,D,20251121,000000,30.22,30.655,30.22,30.56,63874,0
+VTMX.US,D,20251124,000000,30.5,31.23,29.86,30.14,88937,0
+VTMX.US,D,20251125,000000,30.12,31.31,29.99,31.2,66528,0
+VTMX.US,D,20251126,000000,31.265,31.56,31.15,31.32,33690,0
+VTMX.US,D,20251128,000000,31.3,31.36,31.01,31.15,32510,0
+VTMX.US,D,20251201,000000,31.2,31.21,30.67,30.87,54507,0
+VTMX.US,D,20251202,000000,31.05,31.4,30.79,31.12,38964,0
+VTMX.US,D,20251203,000000,31.11,31.23,30.38,31.15,67227,0
+VTMX.US,D,20251204,000000,30.9,31.225,30.64,31.02,49348,0
+VTMX.US,D,20251205,000000,31.02,31.39,30.74,31.06,54985,0
+VTMX.US,D,20251208,000000,31.18,31.42,31.055,31.32,79376,0
+VTMX.US,D,20251209,000000,31.47,32.17,31.45,31.82,25545,0
+VTMX.US,D,20251210,000000,31.82,31.82,30.89,30.92,44576,0
+VTMX.US,D,20251211,000000,30.99,31.21,30.77,31.13,70841,0
+VTMX.US,D,20251212,000000,30.675,32.21,30.64,30.78,38792,0
+VTMX.US,D,20251215,000000,30.77,31.895,30.77,31.26,89409,0
+VTMX.US,D,20251216,000000,31.17,31.31,30.47,30.48,76047,0
+VTMX.US,D,20251217,000000,30.675,30.97,30.17,30.2,118526,0
+VTMX.US,D,20251218,000000,30.37,30.97,30.235,30.84,95622,0
+VTMX.US,D,20251219,000000,30.9,31.39,30.21,30.73,78079,0
+VTMX.US,D,20251222,000000,30.67,31.22,30.67,31.07,30923,0
+VTMX.US,D,20251223,000000,31.19,31.37,30.83,31.19,29409,0
+VTMX.US,D,20251224,000000,31.35,31.45,31.17,31.31,5940,0
+VTMX.US,D,20251226,000000,31.41,31.45,31.1428,31.41,19564,0
+VTMX.US,D,20251229,000000,31.46,31.46,31.09,31.17,28308,0
+VTMX.US,D,20251230,000000,31.34,31.34,30.37,30.48,44682,0
+VTMX.US,D,20251231,000000,30.33,30.645,30.27,30.49,38018,0
+VTMX.US,D,20260102,000000,30.49,30.79,30.195,30.57,62852,0
+VTMX.US,D,20260105,000000,30.51,31.0199,30.33,30.51,61697,0
+VTMX.US,D,20260106,000000,30.42,30.58,29.91,30.47,88455,0
+VTMX.US,D,20260107,000000,30.35,31.17,30.35,31.04,37625,0
+VTMX.US,D,20260108,000000,30.9,31.675,30.9,31.62,58721,0
+VTMX.US,D,20260109,000000,31.53,31.69,31.16,31.6,50744,0
+VTMX.US,D,20260112,000000,31.815,32.09,31.45,31.9,20422,0
+VTMX.US,D,20260113,000000,31.95,32.06,31.74,32,49891,0
+VTMX.US,D,20260114,000000,32.09,32.09,31.76,31.94,61499,0
+VTMX.US,D,20260115,000000,32.115,32.511,31.93,32.08,40240,0
+VTMX.US,D,20260116,000000,31.85,32.33,31.72,32.28,49365,0
+VTMX.US,D,20260120,000000,32.1,32.21,31.7,31.97,43299,0
+VTMX.US,D,20260121,000000,32.15,32.42,32.0476,32.28,58809,0
+VTMX.US,D,20260122,000000,32.325,32.445,31.88,32.03,295364,0
+VTMX.US,D,20260123,000000,32.075,32.1,31.2,31.88,91991,0
+VTMX.US,D,20260126,000000,32.33,32.41,31.88,32,48284,0
+VTMX.US,D,20260127,000000,32.105,32.68,32.07,32.35,41190,0
+VTMX.US,D,20260128,000000,32.32,32.5389,32.05,32.13,43877,0
+VTMX.US,D,20260129,000000,32,32.21,30.89,31.5,136402,0
+VTMX.US,D,20260130,000000,31.26,31.52,30.59,30.94,216738,0
+VTMX.US,D,20260202,000000,30.92,31.2879,30.57,30.86,30187,0
+VTMX.US,D,20260203,000000,31.05,31.6,31.05,31.51,22012,0
+VTMX.US,D,20260204,000000,31.49,31.89,31.3,31.63,37945,0
+VTMX.US,D,20260205,000000,31.44,31.69,31.19,31.34,94016,0
+VTMX.US,D,20260206,000000,31.36,32.22,31.33,32.17,33738,0
+VTMX.US,D,20260209,000000,32.15,33.575,32.15,33.37,95295,0
+VTMX.US,D,20260210,000000,33.39,33.39,32.88,33.19,47513,0
+VTMX.US,D,20260211,000000,33.28,33.28,32.68,32.97,46583,0
+VTMX.US,D,20260212,000000,33.07,33.69,32.81,33.11,72906,0
+VTMX.US,D,20260213,000000,33.385,34.32,33.01,34.15,52864,0
+VTMX.US,D,20260217,000000,33.9,34.09,33.53,33.67,28782,0
+VTMX.US,D,20260218,000000,33.535,33.77,33.29,33.62,58244,0
diff --git a/daily/us/nyse stocks/2/wd.us.txt b/daily/us/nyse stocks/2/wd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..330778ef91faf39af83899d01b5a11bdd780e7e4
--- /dev/null
+++ b/daily/us/nyse stocks/2/wd.us.txt	
@@ -0,0 +1,3814 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WD.US,D,20101217,000000,8.91603,8.9722,8.88137,8.89001,146125.72921,0
+WD.US,D,20101220,000000,8.9722,8.9722,8.8092,8.90749,405870.17810032,0
+WD.US,D,20101221,000000,8.96268,8.96268,8.85447,8.89924,201740.00835833,0
+WD.US,D,20101222,000000,8.85447,8.9344,8.76423,8.89001,114991.50943114,0
+WD.US,D,20101223,000000,8.9344,8.9344,8.85447,8.89001,185858.21595184,0
+WD.US,D,20101227,000000,8.84543,8.88137,8.74606,8.77335,162886.39220621,0
+WD.US,D,20101228,000000,8.8092,8.94391,8.80007,8.94391,360026.33283129,0
+WD.US,D,20101229,000000,8.89924,9.04349,8.86379,8.98899,192453.30973988,0
+WD.US,D,20101230,000000,8.85447,9.07972,8.82785,9.07972,69976.633640723,0
+WD.US,D,20101231,000000,9.02455,9.07972,9.00607,9.07,35241.386741041,0
+WD.US,D,20110103,000000,9.03407,9.06067,8.9722,8.98899,88349.408043125,0
+WD.US,D,20110104,000000,8.98899,9.07,8.98899,8.98899,203910.19749705,0
+WD.US,D,20110105,000000,9.03407,9.36478,8.98899,9.29477,132440.60408281,0
+WD.US,D,20110106,000000,9.41191,9.41191,9.15848,9.17664,99647.426956726,0
+WD.US,D,20110107,000000,9.1518,9.27788,9.03407,9.09681,58083.874953773,0
+WD.US,D,20110110,000000,9.07972,9.27788,9.04349,9.24076,83071.092554646,0
+WD.US,D,20110111,000000,9.1518,9.31234,9.1518,9.25942,100284.93911104,0
+WD.US,D,20110112,000000,9.17664,9.29477,9.168,9.17664,292278.95495061,0
+WD.US,D,20110113,000000,9.168,9.51698,9.168,9.50913,332606.18146581,0
+WD.US,D,20110114,000000,9.41879,9.60045,9.30459,9.56314,168276.73059721,0
+WD.US,D,20110118,000000,9.55528,9.6741,9.48556,9.56314,305638.19527048,0
+WD.US,D,20110119,000000,9.53662,9.72417,9.36478,9.50324,337031.08611512,0
+WD.US,D,20110120,000000,9.4669,9.56314,9.40308,9.5268,257762.66190584,0
+WD.US,D,20110121,000000,9.6191,10.007,9.61027,9.69766,358257.38936158,0
+WD.US,D,20110124,000000,9.89502,10.2043,9.80862,10.0668,431455.19064461,0
+WD.US,D,20110125,000000,9.99715,10.281,9.98831,10.0492,433692.59352483,0
+WD.US,D,20110126,000000,10.1121,10.1395,9.86165,10.1307,117286.96054267,0
+WD.US,D,20110127,000000,10.0835,10.167,9.96866,10.0492,118388.85854741,0
+WD.US,D,20110128,000000,10.0581,10.0668,9.91369,10.0228,96244.985890353,0
+WD.US,D,20110131,000000,10.0934,11.1097,10.007,10.7857,128700.05752886,0
+WD.US,D,20110201,000000,10.7857,10.8317,10.662,10.7954,97955.881128757,0
+WD.US,D,20110202,000000,10.875,11.4494,10.7513,11.1009,253650.40299354,0
+WD.US,D,20110203,000000,11.2001,11.3709,11.0292,11.1921,100220.7805396,0
+WD.US,D,20110204,000000,11.1921,11.3788,10.7954,11.1009,59427.131393925,0
+WD.US,D,20110207,000000,11.2275,11.2275,10.7857,10.9399,126973.88644011,0
+WD.US,D,20110208,000000,10.9949,11.147,10.9113,10.9299,85438.849357794,0
+WD.US,D,20110209,000000,10.8839,10.9762,10.7061,10.7857,113418.09684583,0
+WD.US,D,20110210,000000,10.6963,10.9202,10.6963,10.8053,45863.194679463,0
+WD.US,D,20110211,000000,10.875,11.2354,10.7954,11.1824,97325.497704607,0
+WD.US,D,20110214,000000,11.1195,11.1195,10.8574,10.9399,20216.060343777,0
+WD.US,D,20110215,000000,10.8839,11.0734,10.8417,11.0734,27310.165243015,0
+WD.US,D,20110216,000000,11.0026,11.2451,11.0026,11.2451,106786.34101696,0
+WD.US,D,20110218,000000,11.1824,11.2904,11.0734,11.2177,20925.878189711,0
+WD.US,D,20110222,000000,11.1294,11.1391,10.9595,11.1391,9743.9557387166,0
+WD.US,D,20110223,000000,11.1195,11.1195,10.823,11.0026,102208.67786422,0
+WD.US,D,20110224,000000,11.1097,11.2521,10.9496,11.147,16130.279572066,0
+WD.US,D,20110225,000000,11.1824,11.2177,10.9299,11.0213,34398.159802115,0
+WD.US,D,20110228,000000,11.0469,11.0469,10.8504,10.9762,40385.274746504,0
+WD.US,D,20110301,000000,10.9762,11.2717,10.9762,11.1558,64299.109263283,0
+WD.US,D,20110302,000000,11.1558,11.3973,11.1097,11.3179,70545.913663502,0
+WD.US,D,20110303,000000,11.2354,11.4072,11.2177,11.2619,62579.048514675,0
+WD.US,D,20110304,000000,11.2354,11.2619,11.0636,11.2354,112373.22868237,0
+WD.US,D,20110307,000000,11.2354,11.2354,11.1009,11.2354,39447.33753545,0
+WD.US,D,20110308,000000,11.1725,11.2354,11.1725,11.2354,33716.856876822,0
+WD.US,D,20110309,000000,11.1391,11.2354,11.1391,11.2275,12002.744809419,0
+WD.US,D,20110310,000000,11.147,11.147,10.8937,11.147,63471.158174698,0
+WD.US,D,20110311,000000,11.147,11.147,11.1009,11.1294,37253.725426211,0
+WD.US,D,20110314,000000,11.0734,11.0734,10.713,10.875,52203.690961785,0
+WD.US,D,20110315,000000,10.6963,10.7954,10.2996,10.7513,68767.80468359,0
+WD.US,D,20110316,000000,10.7857,11.0026,10.662,10.662,128466.84621362,0
+WD.US,D,20110317,000000,10.7857,11.2001,10.5882,10.6697,37508.322931927,0
+WD.US,D,20110318,000000,10.9025,11.1725,10.7954,11.0636,64274.667902734,0
+WD.US,D,20110321,000000,11.1009,11.2177,11.0026,11.2001,6691.8408402077,0
+WD.US,D,20110322,000000,11.1921,11.3621,11.147,11.3179,65310.370555982,0
+WD.US,D,20110323,000000,11.3532,11.3709,11.1294,11.2816,77466.892258853,0
+WD.US,D,20110324,000000,11.2521,11.2816,11.1824,11.2521,18410.454833248,0
+WD.US,D,20110325,000000,11.2717,11.6871,11.1824,11.3709,64960.044388119,0
+WD.US,D,20110328,000000,11.3886,11.4886,11.1824,11.3886,59886.425294234,0
+WD.US,D,20110329,000000,11.8373,11.8373,10.7857,11.2354,77181.743052452,0
+WD.US,D,20110330,000000,11.3366,11.3366,10.6963,10.8317,298148.95504237,0
+WD.US,D,20110331,000000,10.7954,11.092,10.7414,10.9202,735732.81684455,0
+WD.US,D,20110401,000000,10.8662,10.8662,10.5166,10.7317,122813.76319673,0
+WD.US,D,20110404,000000,10.7317,10.7513,10.5166,10.6442,405307.00841767,0
+WD.US,D,20110405,000000,10.6531,10.713,10.382,10.4695,105409.47770606,0
+WD.US,D,20110406,000000,10.4695,10.662,10.328,10.5255,195871.0266566,0
+WD.US,D,20110407,000000,10.5696,10.77,10.437,10.4882,86076.361512104,0
+WD.US,D,20110408,000000,10.5442,10.6963,10.4272,10.4695,44967.011459347,0
+WD.US,D,20110411,000000,10.4459,10.4979,10.338,10.4272,39934.127966377,0
+WD.US,D,20110412,000000,10.4105,10.5539,10.3565,10.4695,25386.426489834,0
+WD.US,D,20110413,000000,10.437,10.4979,10.3654,10.437,40694.865313453,0
+WD.US,D,20110414,000000,10.3742,10.4882,10.1121,10.1307,85094.633530068,0
+WD.US,D,20110415,000000,10.1208,10.437,10.1032,10.2554,43730.685971596,0
+WD.US,D,20110418,000000,10.2043,10.3654,10.0228,10.2554,40549.235540185,0
+WD.US,D,20110419,000000,10.2466,10.2466,9.97848,10.0148,47461.048625329,0
+WD.US,D,20110420,000000,10.0581,10.3084,10.0581,10.1857,33234.140005986,0
+WD.US,D,20110421,000000,10.22,10.2996,10.0148,10.167,153431.65923399,0
+WD.US,D,20110425,000000,10.1121,10.3742,10.1032,10.3565,36810.725766269,0
+WD.US,D,20110426,000000,10.3919,10.5795,10.2299,10.5628,53831.078218314,0
+WD.US,D,20110427,000000,10.5255,10.7611,10.5255,10.6787,38335.255630488,0
+WD.US,D,20110428,000000,10.662,10.6963,10.5628,10.5982,13184.077235936,0
+WD.US,D,20110429,000000,10.6069,10.7857,10.5255,10.7787,42195.972207147,0
+WD.US,D,20110502,000000,10.7857,10.8662,10.5352,10.5352,62757.266768674,0
+WD.US,D,20110503,000000,10.5795,10.662,10.0228,10.2996,95600.345005883,0
+WD.US,D,20110504,000000,10.338,10.338,10.1483,10.2554,32926.586219083,0
+WD.US,D,20110505,000000,10.22,10.7227,10.167,10.5166,56471.763547587,0
+WD.US,D,20110506,000000,10.5882,10.875,10.5696,10.6531,45769.50279736,0
+WD.US,D,20110509,000000,10.6069,10.7954,10.5882,10.7787,46272.587468653,0
+WD.US,D,20110510,000000,10.7857,10.8574,10.7317,10.7857,65868.44828851,0
+WD.US,D,20110511,000000,10.7857,10.8151,10.5882,10.6256,59093.099466427,0
+WD.US,D,20110512,000000,10.6256,10.9496,10.5166,10.9025,113379.39802496,0
+WD.US,D,20110513,000000,10.9496,11.2177,10.875,10.9202,115830.66280998,0
+WD.US,D,20110516,000000,10.9202,11.1391,10.8504,10.8662,110390.42330786,0
+WD.US,D,20110517,000000,10.8504,11.2904,10.8504,11.2451,191461.39785762,0
+WD.US,D,20110518,000000,11.2521,11.7205,11.1921,11.6144,155549.91048153,0
+WD.US,D,20110519,000000,11.5958,11.8216,11.5506,11.7293,60702.155702545,0
+WD.US,D,20110520,000000,11.6871,11.9276,11.6871,11.8039,78003.583800899,0
+WD.US,D,20110523,000000,11.7381,11.8373,11.6321,11.7578,91844.522601579,0
+WD.US,D,20110524,000000,11.748,11.911,11.416,11.5162,87709.85910877,0
+WD.US,D,20110525,000000,11.4494,11.8039,11.4494,11.6958,141249.67778055,0
+WD.US,D,20110526,000000,11.6478,11.8816,11.3621,11.6577,54762.90508923,0
+WD.US,D,20110527,000000,11.7038,12.0701,11.6958,11.9551,95946.597613654,0
+WD.US,D,20110531,000000,12.0366,12.6288,11.9925,12.2262,708350.34590991,0
+WD.US,D,20110601,000000,12.2507,12.4677,11.7205,11.748,95704.220788216,0
+WD.US,D,20110602,000000,11.7843,11.7843,11.5879,11.6958,40883.267467682,0
+WD.US,D,20110603,000000,11.6321,11.7578,11.5083,11.5329,49717.800915986,0
+WD.US,D,20110606,000000,11.5418,11.748,11.5083,11.7038,75142.926226689,0
+WD.US,D,20110607,000000,11.8216,12.0898,11.7116,11.7676,122603.97485202,0
+WD.US,D,20110608,000000,11.7205,11.8128,11.5506,11.7116,69754.624615739,0
+WD.US,D,20110609,000000,11.748,11.7843,11.5329,11.6577,58675.559557055,0
+WD.US,D,20110610,000000,11.6046,11.6046,11.3886,11.5083,79979.260445246,0
+WD.US,D,20110613,000000,11.5329,11.5329,11.1558,11.1921,41087.963862277,0
+WD.US,D,20110614,000000,11.2521,11.2521,11.0734,11.2078,85988.779970139,0
+WD.US,D,20110615,000000,11.147,11.1921,10.7787,10.875,84721.902781702,0
+WD.US,D,20110616,000000,10.8839,11.2354,10.875,11.1647,39123.489508181,0
+WD.US,D,20110617,000000,11.2078,11.2904,11.0547,11.2619,97434.465437053,0
+WD.US,D,20110620,000000,11.2001,11.4593,11.1647,11.4416,83535.47840507,0
+WD.US,D,20110621,000000,11.4416,11.8305,11.3788,11.7843,19560.217169057,0
+WD.US,D,20110622,000000,11.7676,11.9463,11.6577,11.8128,24307.951455626,0
+WD.US,D,20110623,000000,11.7116,11.7116,11.3179,11.5703,37038.845131388,0
+WD.US,D,20110624,000000,11.5418,12.2507,11.5329,12.0898,585081.36237297,0
+WD.US,D,20110627,000000,12.0898,12.0898,11.7843,11.911,51313.618081806,0
+WD.US,D,20110628,000000,11.911,11.9826,11.8913,11.911,31216.709370702,0
+WD.US,D,20110629,000000,11.911,12.0602,11.7381,12.0013,48227.896312543,0
+WD.US,D,20110630,000000,12.0366,12.1358,11.7676,11.9551,72502.240897414,0
+WD.US,D,20110701,000000,11.9198,11.9198,11.2451,11.5604,132365.24322113,0
+WD.US,D,20110705,000000,11.5703,11.9738,11.5604,11.7205,143748.80689664,0
+WD.US,D,20110706,000000,11.7205,12.0602,11.6478,11.748,78880.417610582,0
+WD.US,D,20110707,000000,11.7843,12.0898,11.6577,12.0435,110511.61172058,0
+WD.US,D,20110708,000000,11.9198,12.1092,11.8816,11.9011,28067.847420022,0
+WD.US,D,20110711,000000,11.7941,12.0504,11.7941,11.9276,129285.631792,0
+WD.US,D,20110712,000000,11.8648,12.1623,11.8648,11.9463,73022.638199095,0
+WD.US,D,20110713,000000,11.9551,11.9925,11.8471,11.9198,56551.197969371,0
+WD.US,D,20110714,000000,11.8913,12.02,11.8471,11.8816,24711.233904678,0
+WD.US,D,20110715,000000,11.9365,12.0435,11.6958,11.7116,103225.03110704,0
+WD.US,D,20110718,000000,11.6478,11.6478,11.416,11.5781,30486.523724313,0
+WD.US,D,20110719,000000,11.6144,11.965,11.4789,11.9198,21923.900412113,0
+WD.US,D,20110720,000000,11.911,11.965,11.6772,11.6772,45700.252275806,0
+WD.US,D,20110721,000000,11.6958,11.8648,11.6674,11.7205,105713.9763229,0
+WD.US,D,20110722,000000,11.7578,11.8471,11.6144,11.6321,54643.753456556,0
+WD.US,D,20110725,000000,11.5506,11.7381,11.5329,11.6958,51417.493864138,0
+WD.US,D,20110726,000000,11.6871,11.8726,11.639,11.7116,31586.384949001,0
+WD.US,D,20110727,000000,11.6871,11.8305,11.5418,11.6321,49228.973705013,0
+WD.US,D,20110728,000000,11.639,11.911,11.639,11.8816,55365.791982763,0
+WD.US,D,20110729,000000,11.748,11.857,11.5162,11.6223,86621.200174334,0
+WD.US,D,20110801,000000,11.6958,11.7205,11.5162,11.6144,98160.577523352,0
+WD.US,D,20110802,000000,11.5329,11.8373,11.2816,11.4691,264162.22480949,0
+WD.US,D,20110803,000000,11.4986,12.0101,11.3886,12.0101,71784.275931298,0
+WD.US,D,20110804,000000,11.9463,12.1456,11.3091,11.3366,91102.116274914,0
+WD.US,D,20110805,000000,11.4416,11.7676,11.0292,11.6144,81996.69108053,0
+WD.US,D,20110808,000000,11.4072,11.6871,11.0547,11.0636,119263.65557703,0
+WD.US,D,20110809,000000,11.2354,11.2619,10.437,11.1725,306555.76468107,0
+WD.US,D,20110810,000000,10.9949,11.0547,10.6787,10.7954,49836.95254866,0
+WD.US,D,20110811,000000,10.7513,10.8937,10.5539,10.7611,270686.03129593,0
+WD.US,D,20110812,000000,10.8317,10.9202,10.7061,10.9202,137700.58855088,0
+WD.US,D,20110815,000000,11.0292,11.2078,10.9595,11.092,83016.099493412,0
+WD.US,D,20110816,000000,11.0292,11.0822,10.7857,10.8417,70531.656203181,0
+WD.US,D,20110817,000000,10.8937,11.0822,10.8937,11.0822,73720.235364754,0
+WD.US,D,20110818,000000,10.8574,10.875,10.6787,10.7061,97815.343305602,0
+WD.US,D,20110819,000000,10.6531,10.7414,10.2397,10.4979,245348.48752719,0
+WD.US,D,20110822,000000,10.6787,10.6787,10.3183,10.3183,91313.941399669,0
+WD.US,D,20110823,000000,10.3183,10.8417,10.3183,10.7227,32044.660459288,0
+WD.US,D,20110824,000000,10.7611,10.8574,10.3919,10.6963,48054.770008657,0
+WD.US,D,20110825,000000,10.7954,10.7954,10.3084,10.3183,21191.677985677,0
+WD.US,D,20110826,000000,10.3183,10.6787,10.2466,10.437,29475.262431613,0
+WD.US,D,20110829,000000,10.5166,10.8574,10.5166,10.6069,44133.968420649,0
+WD.US,D,20110830,000000,10.5696,10.5696,10.4204,10.5166,96080.00670665,0
+WD.US,D,20110831,000000,10.5539,10.713,10.382,10.4272,305792.99055395,0
+WD.US,D,20110901,000000,10.4645,10.5696,10.1955,10.338,74372.004979384,0
+WD.US,D,20110902,000000,10.281,10.281,10.0414,10.0758,157776.1110715,0
+WD.US,D,20110906,000000,9.9048,10.0668,9.88624,10.0148,56188.651121232,0
+WD.US,D,20110907,000000,10.1032,10.338,10.1032,10.2653,27698.171841724,0
+WD.US,D,20110908,000000,10.167,10.3183,9.92248,10.0228,24687.810934152,0
+WD.US,D,20110909,000000,9.92248,10.3084,9.87735,10.2466,61272.454115347,0
+WD.US,D,20110912,000000,10.1121,10.4105,10.0668,10.1121,23825.23458479,0
+WD.US,D,20110913,000000,10.1121,10.3183,10.0934,10.1955,52488.840168185,0
+WD.US,D,20110914,000000,10.2554,10.5442,10.0492,10.4645,24308.969845649,0
+WD.US,D,20110915,000000,10.5539,10.6344,10.382,10.5696,29841.882839842,0
+WD.US,D,20110916,000000,10.5628,10.5628,10.3183,10.4007,47711.572570953,0
+WD.US,D,20110919,000000,10.2466,10.3183,10.0315,10.1857,58656.210146621,0
+WD.US,D,20110920,000000,10.22,10.382,10.0668,10.1121,49232.028875081,0
+WD.US,D,20110921,000000,10.1307,10.1483,9.93232,10.007,32899.089688465,0
+WD.US,D,20110922,000000,9.81746,9.99715,9.75264,9.77033,28797.01467639,0
+WD.US,D,20110923,000000,9.77033,9.77033,9.38344,9.6191,53209.86030437,0
+WD.US,D,20110926,000000,9.66526,9.81746,9.39325,9.81746,32861.409257621,0
+WD.US,D,20110927,000000,9.96866,10.3183,9.80862,10.2907,77589.099061596,0
+WD.US,D,20110928,000000,10.272,10.272,9.89502,9.92248,27415.05941537,0
+WD.US,D,20110929,000000,10.1032,10.1032,9.69766,9.76247,81710.523484106,0
+WD.US,D,20110930,000000,9.69766,10.5255,9.69766,10.4459,57119.459602126,0
+WD.US,D,20111003,000000,10.4459,10.4882,9.5268,9.54644,72734.433822626,0
+WD.US,D,20111004,000000,9.50324,10.1307,9.06067,10.0492,83042.577634006,0
+WD.US,D,20111005,000000,9.94999,10.2996,9.76247,9.94016,51230.110099931,0
+WD.US,D,20111006,000000,9.87735,10.5696,9.77033,10.437,39190.70324969,0
+WD.US,D,20111007,000000,10.4557,10.4557,9.92248,10.2907,29581.174993991,0
+WD.US,D,20111010,000000,10.4204,11.092,10.1768,11.0213,33968.399212468,0
+WD.US,D,20111011,000000,10.8839,11.1097,10.8053,11.0292,21348.510049197,0
+WD.US,D,20111012,000000,11.0389,11.2354,10.9683,11.2177,58788.600849592,0
+WD.US,D,20111013,000000,11.1824,11.4494,11.1824,11.3179,53752.662186553,0
+WD.US,D,20111014,000000,11.4416,11.4416,11.1647,11.3709,37415.649439846,0
+WD.US,D,20111017,000000,11.3277,11.3277,10.9762,11.0292,26213.359188396,0
+WD.US,D,20111018,000000,11.0389,11.2177,10.9683,11.1391,31502.876967125,0
+WD.US,D,20111019,000000,11.1009,11.1009,10.7954,10.8053,11319.405104079,0
+WD.US,D,20111020,000000,10.8839,10.8839,10.4792,10.7513,9971.0567138143,0
+WD.US,D,20111021,000000,10.875,12.0366,10.823,11.416,166910.05118652,0
+WD.US,D,20111024,000000,11.4593,12.0101,11.4416,11.8471,65942.790760177,0
+WD.US,D,20111025,000000,11.7293,12.2595,11.6772,11.7381,39815.994723726,0
+WD.US,D,20111026,000000,11.8913,12.1535,11.6144,11.6871,52906.380077557,0
+WD.US,D,20111027,000000,12.0298,12.396,11.9276,12.343,66193.314705801,0
+WD.US,D,20111028,000000,12.3057,12.396,11.4789,11.5418,59765.236881514,0
+WD.US,D,20111031,000000,11.4072,11.6958,11.3532,11.416,39635.73968968,0
+WD.US,D,20111101,000000,11.0292,11.2816,10.9683,11.0636,30327.654880747,0
+WD.US,D,20111102,000000,11.1921,11.6321,11.1921,11.4886,25232.649596383,0
+WD.US,D,20111103,000000,11.5251,11.8648,11.5251,11.8471,23759.039233304,0
+WD.US,D,20111104,000000,11.7578,11.7578,11.3886,11.416,14581.308347298,0
+WD.US,D,20111107,000000,11.4593,11.4691,11.0469,11.3788,12767.555716586,0
+WD.US,D,20111108,000000,11.4494,11.6958,11.3709,11.6577,13037.429072643,0
+WD.US,D,20111109,000000,11.416,11.5083,11.0213,11.1725,26081.986875447,0
+WD.US,D,20111110,000000,11.3277,11.3277,10.5882,10.8317,16455.145989359,0
+WD.US,D,20111111,000000,10.9683,11.5083,10.9113,11.4789,23045.14782728,0
+WD.US,D,20111114,000000,11.4691,11.4691,10.9859,11.1391,16620.125173062,0
+WD.US,D,20111115,000000,11.1009,11.4239,10.9859,11.4239,14602.694537778,0
+WD.US,D,20111116,000000,11.3179,11.8726,11.3179,11.4416,67564.067676569,0
+WD.US,D,20111117,000000,11.4239,11.6871,11.092,11.2354,34876.803112859,0
+WD.US,D,20111118,000000,11.3179,11.3179,10.9683,11.2816,23456.577396515,0
+WD.US,D,20111121,000000,10.9595,11.2001,10.77,10.8317,26601.365787104,0
+WD.US,D,20111122,000000,10.8317,11.0734,10.713,10.7787,19955.352497926,0
+WD.US,D,20111123,000000,10.6531,10.7317,10.2043,10.2907,31636.28606012,0
+WD.US,D,20111125,000000,10.2397,10.2996,10.0668,10.1955,16522.359730868,0
+WD.US,D,20111128,000000,10.3654,10.5352,10.3654,10.4007,23134.766149292,0
+WD.US,D,20111129,000000,10.4557,10.5628,10.1582,10.5628,30588.362726599,0
+WD.US,D,20111130,000000,10.823,11.4494,10.7787,11.416,122778.11954593,0
+WD.US,D,20111201,000000,11.3277,11.3788,10.8417,10.9299,47321.529192198,0
+WD.US,D,20111202,000000,11.147,11.147,10.823,11.0734,9427.2364416075,0
+WD.US,D,20111205,000000,11.1725,11.2816,10.9399,11.2275,49212.679464647,0
+WD.US,D,20111206,000000,11.1647,11.2717,10.4645,10.6344,104166.02348815,0
+WD.US,D,20111207,000000,10.5795,11.0469,10.5795,10.7611,34002.006083223,0
+WD.US,D,20111208,000000,10.8317,11.1921,10.7227,10.9496,43030.033635868,0
+WD.US,D,20111209,000000,10.9683,11.1647,10.8504,10.9683,52898.232957374,0
+WD.US,D,20111212,000000,10.8417,10.8417,10.5882,10.6874,24515.703020289,0
+WD.US,D,20111213,000000,10.6874,10.8053,10.4695,10.4979,20455.38199915,0
+WD.US,D,20111214,000000,10.4105,10.9202,10.338,10.8317,24392.477827523,0
+WD.US,D,20111215,000000,10.8662,10.8937,10.4695,10.77,25154.233564622,0
+WD.US,D,20111216,000000,10.8504,10.875,10.5696,10.7857,64072.008288186,0
+WD.US,D,20111219,000000,10.8053,10.823,10.5982,10.7061,31037.472726679,0
+WD.US,D,20111220,000000,10.8839,11.0822,10.7513,11.0547,64010.904886813,0
+WD.US,D,20111221,000000,10.9595,11.4691,10.9595,11.3277,32760.588645357,0
+WD.US,D,20111222,000000,11.3709,11.7293,10.8504,11.3277,50174.039646227,0
+WD.US,D,20111223,000000,11.3532,11.3532,11.1097,11.1921,105528.62933874,0
+WD.US,D,20111227,000000,11.0822,11.3002,10.8839,11.2078,23705.064562093,0
+WD.US,D,20111228,000000,11.2001,11.2816,10.9762,10.9949,37344.362138246,0
+WD.US,D,20111229,000000,10.9949,11.1294,10.5696,10.9113,69748.514275603,0
+WD.US,D,20111230,000000,10.875,11.9011,10.8151,11.2904,65709.579444942,0
+WD.US,D,20120103,000000,11.4494,11.4494,10.8937,11.0125,73972.796090423,0
+WD.US,D,20120104,000000,10.9299,10.9299,10.7227,10.823,32977.505720226,0
+WD.US,D,20120105,000000,10.7227,10.7227,10.437,10.6531,29182.984495053,0
+WD.US,D,20120106,000000,10.662,10.9025,10.5166,10.5539,29926.409211741,0
+WD.US,D,20120109,000000,10.6344,10.7857,10.6344,10.7857,24282.491705054,0
+WD.US,D,20120110,000000,10.6874,10.7857,10.6344,10.7857,35820.850664049,0
+WD.US,D,20120111,000000,10.7061,11.2451,10.5352,11.1294,35873.806945238,0
+WD.US,D,20120112,000000,11.1195,11.1195,10.9399,11.1195,17232.1775768,0
+WD.US,D,20120113,000000,10.9496,11.0636,10.8839,11.0213,45016.912570467,0
+WD.US,D,20120117,000000,11.0547,11.2354,10.8053,10.8574,31933.655946796,0
+WD.US,D,20120118,000000,10.7787,10.9202,10.7787,10.8504,45899.856720287,0
+WD.US,D,20120119,000000,10.7317,10.8839,10.6787,10.6787,70650.807835856,0
+WD.US,D,20120120,000000,10.6874,10.8937,10.6069,10.662,33082.39989258,0
+WD.US,D,20120123,000000,10.7611,10.77,10.6069,10.662,8202.1132441079,0
+WD.US,D,20120124,000000,10.6167,10.875,10.6069,10.7227,17970.510343374,0
+WD.US,D,20120125,000000,10.6963,10.8662,10.6697,10.823,24263.14229462,0
+WD.US,D,20120126,000000,10.8417,10.8417,10.6069,10.6442,27460.886966397,0
+WD.US,D,20120127,000000,10.6531,10.8151,10.6531,10.6963,20464.547509355,0
+WD.US,D,20120130,000000,10.5442,10.7513,10.5255,10.7227,27796.955673941,0
+WD.US,D,20120131,000000,10.823,10.8662,10.5882,10.6787,39525.75356721,0
+WD.US,D,20120201,000000,10.713,10.8574,10.6167,10.7787,75498.344344665,0
+WD.US,D,20120202,000000,10.7954,10.8504,10.6069,10.6442,182858.03894451,0
+WD.US,D,20120203,000000,10.7317,11.0389,10.7317,10.8504,72556.215568626,0
+WD.US,D,20120206,000000,10.6531,10.9496,10.6531,10.9202,12893.83607942,0
+WD.US,D,20120207,000000,10.9683,11.0469,10.9113,11.0213,10566.814877187,0
+WD.US,D,20120208,000000,10.9025,11.1294,10.9025,11.0636,31042.564676794,0
+WD.US,D,20120209,000000,11.092,11.1097,11.0125,11.0125,22595.019437177,0
+WD.US,D,20120210,000000,11.0125,11.147,11.0125,11.1294,24062.519460117,0
+WD.US,D,20120213,000000,11.1647,11.2275,11.0636,11.1921,19131.474969433,0
+WD.US,D,20120214,000000,11.1294,11.4593,11.0125,11.3366,19384.035695102,0
+WD.US,D,20120215,000000,11.2717,11.416,11.1647,11.2001,62004.676541781,0
+WD.US,D,20120216,000000,11.2521,11.3532,11.2177,11.2717,53367.710757913,0
+WD.US,D,20120217,000000,11.3091,11.3621,11.0292,11.2078,20352.52460684,0
+WD.US,D,20120221,000000,11.2717,11.2717,11.0213,11.0213,8347.7430173768,0
+WD.US,D,20120222,000000,10.9762,11.0125,10.5628,10.5628,34679.235448423,0
+WD.US,D,20120223,000000,10.5982,11.4789,10.5696,11.3366,85630.306682091,0
+WD.US,D,20120224,000000,11.3532,11.5251,11.2354,11.4416,11874.427666538,0
+WD.US,D,20120227,000000,11.3886,11.4072,11.2816,11.3973,3280.2342636294,0
+WD.US,D,20120228,000000,11.3709,11.5958,11.3709,11.5083,18430.822633706,0
+WD.US,D,20120229,000000,11.5251,11.5251,10.9859,11.1921,52596.789510609,0
+WD.US,D,20120301,000000,11.1824,11.1824,10.7227,10.7611,51378.795043269,0
+WD.US,D,20120302,000000,10.7787,10.7787,9.95982,10.272,59558.503706873,0
+WD.US,D,20120305,000000,10.2043,10.6344,10.2043,10.6344,15209.654991401,0
+WD.US,D,20120306,000000,10.5696,10.5696,10.2466,10.3183,79861.127202595,0
+WD.US,D,20120307,000000,10.4272,10.9113,10.2907,10.9113,80590.294458963,0
+WD.US,D,20120308,000000,11.0213,11.5604,11.0125,11.2816,89123.384460498,0
+WD.US,D,20120309,000000,11.2275,11.5604,11.1294,11.4239,48643.399441869,0
+WD.US,D,20120312,000000,11.4239,11.5879,11.3788,11.4239,40845.587036837,0
+WD.US,D,20120313,000000,11.4593,11.6577,11.3621,11.6577,48977.431369366,0
+WD.US,D,20120314,000000,11.6144,11.639,11.3002,11.3002,42899.679712943,0
+WD.US,D,20120315,000000,11.2354,11.7578,11.1558,11.5958,41399.591209272,0
+WD.US,D,20120316,000000,11.5506,11.9276,11.5162,11.7578,62271.494727771,0
+WD.US,D,20120319,000000,11.8305,11.8305,11.5958,11.7116,60209.254931481,0
+WD.US,D,20120320,000000,11.5958,11.7038,11.4239,11.5506,49944.901891082,0
+WD.US,D,20120321,000000,11.6046,11.6674,11.4072,11.4319,55675.382549711,0
+WD.US,D,20120322,000000,11.3091,11.3886,11.2001,11.2816,45818.385518458,0
+WD.US,D,20120323,000000,11.3091,11.3179,11.1391,11.2521,34146.617466469,0
+WD.US,D,20120326,000000,11.4072,11.7205,11.2904,11.5879,93137.87793061,0
+WD.US,D,20120327,000000,11.639,11.7293,11.3366,11.4494,44559.655450203,0
+WD.US,D,20120328,000000,11.4416,11.4593,11.1294,11.3002,77264.232644303,0
+WD.US,D,20120329,000000,11.2078,11.3179,11.0125,11.1009,389836.64558043,0
+WD.US,D,20120330,000000,11.1097,11.4593,10.9202,11.3277,70008.203731432,0
+WD.US,D,20120402,000000,11.3366,11.4886,11.1294,11.4593,170404.14735496,0
+WD.US,D,20120403,000000,11.5329,11.7676,11.3621,11.5958,77588.080671573,0
+WD.US,D,20120404,000000,11.4886,11.7941,11.2904,11.7676,52920.637537878,0
+WD.US,D,20120405,000000,11.7381,11.911,11.6674,11.8471,51847.254453784,0
+WD.US,D,20120409,000000,11.6478,11.8039,11.639,11.6674,36920.711888737,0
+WD.US,D,20120410,000000,11.6958,11.6958,11.3973,11.4319,45057.648171382,0
+WD.US,D,20120411,000000,11.5781,11.6772,11.3621,11.6772,40042.077308801,0
+WD.US,D,20120412,000000,11.6223,11.7755,11.6223,11.7381,48435.647877206,0
+WD.US,D,20120413,000000,11.6478,11.6674,11.5329,11.5781,19036.764697306,0
+WD.US,D,20120416,000000,11.5506,11.6321,11.5506,11.6223,20688.593314384,0
+WD.US,D,20120417,000000,11.7038,11.8128,11.6871,11.7578,34930.77778407,0
+WD.US,D,20120418,000000,11.6577,11.6577,11.5418,11.5506,16078.341680901,0
+WD.US,D,20120419,000000,11.5329,11.6871,11.3973,11.6772,50334.945269839,0
+WD.US,D,20120420,000000,11.6871,11.6871,11.3973,11.6674,91647.973327166,0
+WD.US,D,20120423,000000,11.4789,11.639,11.3463,11.6321,41069.632841866,0
+WD.US,D,20120424,000000,11.6144,11.6871,11.6046,11.6871,33257.562976513,0
+WD.US,D,20120425,000000,11.6871,11.7293,11.4886,11.5703,35317.765992757,0
+WD.US,D,20120426,000000,11.5506,11.639,11.4886,11.5604,25089.05660316,0
+WD.US,D,20120427,000000,11.5604,11.6478,11.4789,11.5879,26716.443859688,0
+WD.US,D,20120430,000000,11.5418,11.7293,11.5251,11.7293,113980.24813845,0
+WD.US,D,20120501,000000,11.6478,11.7116,11.4789,11.5703,54199.735406588,0
+WD.US,D,20120502,000000,11.4986,11.5418,11.4072,11.5418,20577.588801893,0
+WD.US,D,20120503,000000,11.5329,11.8216,11.4593,11.7843,48848.095836464,0
+WD.US,D,20120504,000000,11.7293,11.8648,11.5879,11.8305,89287.34525418,0
+WD.US,D,20120507,000000,11.8648,11.8648,11.6577,11.6871,50488.72216329,0
+WD.US,D,20120508,000000,11.5781,11.7676,11.5781,11.6478,47163.678738654,0
+WD.US,D,20120509,000000,11.3532,11.4789,11.2354,11.3463,71528.660035561,0
+WD.US,D,20120510,000000,11.3886,11.3886,11.1294,11.1558,129261.19043145,0
+WD.US,D,20120511,000000,11.1294,11.2078,11.0469,11.147,93304.893894359,0
+WD.US,D,20120514,000000,11.0389,11.1647,10.9762,11.1009,78852.921079964,0
+WD.US,D,20120515,000000,11.0547,11.2354,10.9496,11.2078,38952.399984341,0
+WD.US,D,20120516,000000,11.147,11.2078,10.8504,10.8937,33940.902681851,0
+WD.US,D,20120517,000000,10.8662,10.9762,10.7857,10.823,34244.382908664,0
+WD.US,D,20120518,000000,10.7857,10.9202,10.4792,10.5882,30170.822817226,0
+WD.US,D,20120521,000000,10.662,10.7513,10.437,10.7061,39904.594655714,0
+WD.US,D,20120522,000000,10.5882,10.9299,10.5255,10.6697,29670.793316002,0
+WD.US,D,20120523,000000,10.5982,10.8053,10.5539,10.7513,12751.26147622,0
+WD.US,D,20120524,000000,10.7317,10.8053,10.5982,10.7317,14830.813902898,0
+WD.US,D,20120525,000000,10.7414,10.9113,10.7414,10.7787,43172.60823907,0
+WD.US,D,20120529,000000,10.8839,10.9113,10.6963,10.7611,10347.861022272,0
+WD.US,D,20120530,000000,10.7061,10.7317,10.5696,10.6167,22663.251568708,0
+WD.US,D,20120531,000000,10.5696,10.6167,10.338,10.5442,91722.315798836,0
+WD.US,D,20120601,000000,10.3919,10.4792,9.93232,9.94999,50399.103841278,0
+WD.US,D,20120604,000000,9.94999,9.94999,9.75264,9.7988,37990.021412739,0
+WD.US,D,20120605,000000,9.76247,9.95982,9.76247,9.87735,36007.216038233,0
+WD.US,D,20120606,000000,9.97848,10.0414,9.87047,9.95982,29795.036898791,0
+WD.US,D,20120607,000000,10.0835,10.1582,10.0148,10.1208,25088.038213137,0
+WD.US,D,20120608,000000,10.1395,10.875,10.1208,10.8417,54919.73715275,0
+WD.US,D,20120611,000000,10.9595,10.9859,10.4792,10.5442,43350.82649307,0
+WD.US,D,20120612,000000,10.6167,10.7857,10.3477,10.7611,37072.452002143,0
+WD.US,D,20120613,000000,10.8053,11.1097,10.6344,10.7954,41508.558941718,0
+WD.US,D,20120614,000000,10.8151,10.8574,10.6344,10.77,56139.768400136,0
+WD.US,D,20120615,000000,10.7513,10.9762,10.5628,10.8662,74931.101101933,0
+WD.US,D,20120618,000000,10.8504,10.8504,10.5628,10.7227,89064.317839173,0
+WD.US,D,20120619,000000,10.7787,11.2001,10.713,11.0389,53711.926585639,0
+WD.US,D,20120620,000000,10.875,11.1009,10.7611,11.0547,34559.065425726,0
+WD.US,D,20120621,000000,11.0213,11.1824,10.9496,11.1391,33795.272908581,0
+WD.US,D,20120622,000000,11.147,11.2717,11.0547,11.2717,465678.18736279,0
+WD.US,D,20120625,000000,11.0292,11.2001,11.0125,11.0389,20234.391364189,0
+WD.US,D,20120626,000000,11.0213,11.2001,11.0213,11.1647,11575.020999818,0
+WD.US,D,20120627,000000,11.147,11.3277,11.0389,11.3091,31330.769053263,0
+WD.US,D,20120628,000000,11.2354,11.3002,11.1195,11.3002,28011.835968765,0
+WD.US,D,20120629,000000,11.3277,11.5506,11.1921,11.5506,114820.41990731,0
+WD.US,D,20120702,000000,11.5506,11.5506,11.0547,11.2717,90650.969494788,0
+WD.US,D,20120703,000000,11.2177,11.5604,11.147,11.5604,10418.129933849,0
+WD.US,D,20120705,000000,11.5418,11.5418,11.2619,11.3973,6729.5212710535,0
+WD.US,D,20120706,000000,11.2904,11.5329,11.2177,11.4416,9962.9095936314,0
+WD.US,D,20120709,000000,11.4691,11.5506,11.4494,11.5251,11733.889843383,0
+WD.US,D,20120710,000000,11.5506,11.5506,11.3886,11.3973,9302.9928588187,0
+WD.US,D,20120711,000000,11.3788,11.639,11.3788,11.5604,29722.731207168,0
+WD.US,D,20120712,000000,11.5329,11.6046,11.4416,11.5329,19482.819527319,0
+WD.US,D,20120713,000000,11.5083,11.7116,11.4986,11.7116,32134.278781299,0
+WD.US,D,20120716,000000,11.5418,11.5418,11.3886,11.5083,51954.185406185,0
+WD.US,D,20120717,000000,11.5781,11.7205,11.5162,11.6321,34692.474518722,0
+WD.US,D,20120718,000000,11.6321,11.6871,11.2354,11.3532,434087.7288537,0
+WD.US,D,20120719,000000,11.4416,11.4593,11.1921,11.2078,24337.484766289,0
+WD.US,D,20120720,000000,11.1009,11.2904,11.0389,11.2354,29820.496649363,0
+WD.US,D,20120723,000000,11.1725,11.3463,11.092,11.2619,37207.897875183,0
+WD.US,D,20120724,000000,11.3179,11.4319,11.1009,11.1824,67551.846996295,0
+WD.US,D,20120725,000000,11.2816,11.3277,10.9299,11.1294,79710.405479211,0
+WD.US,D,20120726,000000,11.2451,11.2451,11.1195,11.2001,14393.924583091,0
+WD.US,D,20120727,000000,11.2521,11.5958,11.1824,11.5251,46867.327242002,0
+WD.US,D,20120730,000000,11.4986,11.5083,11.2717,11.3366,23130.692589201,0
+WD.US,D,20120731,000000,11.3463,11.3973,11.2717,11.3621,25545.2953334,0
+WD.US,D,20120801,000000,11.3621,11.3621,10.8839,10.9299,86796.363258266,0
+WD.US,D,20120802,000000,10.9113,10.9859,10.8662,10.9202,18355.461772014,0
+WD.US,D,20120803,000000,11.0292,11.3091,11.0292,11.2619,42881.348692532,0
+WD.US,D,20120806,000000,11.2619,11.4886,11.092,11.3091,103138.46795509,0
+WD.US,D,20120807,000000,11.3532,11.4986,11.2177,11.4986,76992.3225082,0
+WD.US,D,20120808,000000,11.3886,11.3886,11.0469,11.092,28404.934517588,0
+WD.US,D,20120809,000000,11.0292,11.2816,11.0213,11.0734,17246.43503712,0
+WD.US,D,20120810,000000,11.0636,11.0636,10.7857,10.7857,23241.697101692,0
+WD.US,D,20120813,000000,10.8053,10.9949,10.5442,10.6256,14735.085240749,0
+WD.US,D,20120814,000000,10.7787,11.1725,10.7061,11.0213,25289.679437662,0
+WD.US,D,20120815,000000,10.9113,11.0469,10.7317,11.0469,29540.439393077,0
+WD.US,D,20120816,000000,11.0469,11.0469,10.77,10.8574,63657.523548882,0
+WD.US,D,20120817,000000,10.8417,11.0292,10.8151,11.0213,20367.800457184,0
+WD.US,D,20120820,000000,10.8839,11.1725,10.8662,11.1097,16434.778188901,0
+WD.US,D,20120821,000000,11.147,11.4691,11.147,11.2001,16642.529753565,0
+WD.US,D,20120822,000000,11.1725,11.3463,11.0822,11.2078,15032.455127424,0
+WD.US,D,20120823,000000,11.2451,11.3002,11.0125,11.0125,11882.574786721,0
+WD.US,D,20120824,000000,11.0292,11.4691,11.0292,11.3277,38993.135585256,0
+WD.US,D,20120827,000000,11.3463,11.5958,11.3463,11.4319,36693.610913639,0
+WD.US,D,20120828,000000,11.416,11.6321,11.416,11.6046,112445.534374,0
+WD.US,D,20120829,000000,11.6321,11.6321,11.5781,11.6144,37495.083861629,0
+WD.US,D,20120830,000000,11.5958,11.7205,11.5506,11.6871,81149.390581511,0
+WD.US,D,20120831,000000,11.7293,11.8816,11.6577,11.8816,50169.966086134,0
+WD.US,D,20120904,000000,11.8816,11.9011,11.6223,11.6577,58241.725407317,0
+WD.US,D,20120905,000000,11.748,11.9738,11.6577,11.9463,36133.496401067,0
+WD.US,D,20120906,000000,11.9826,12.343,11.911,12.2262,82980.455842612,0
+WD.US,D,20120907,000000,12.2693,12.5826,12.2693,12.5315,171012.12619861,0
+WD.US,D,20120910,000000,12.5826,12.6288,12.343,12.3696,57050.209080572,0
+WD.US,D,20120911,000000,12.4147,12.5826,12.4147,12.5395,16523.378120889,0
+WD.US,D,20120912,000000,12.5395,12.6749,12.3696,12.5395,95159.382125985,0
+WD.US,D,20120913,000000,12.4962,12.8173,12.4962,12.7564,93925.093418279,0
+WD.US,D,20120914,000000,12.8547,13.5548,12.8547,13.4389,73681.536543885,0
+WD.US,D,20120917,000000,13.2111,13.268,12.9812,13.0432,69752.587835694,0
+WD.US,D,20120918,000000,12.9892,13.5921,12.9892,13.484,70611.090624964,0
+WD.US,D,20120919,000000,13.5548,14.0153,13.5116,13.9141,128801.89653114,0
+WD.US,D,20120920,000000,13.8444,14.5887,13.7521,14.3648,166695.17089171,0
+WD.US,D,20120921,000000,14.5102,14.6142,14.0663,14.3187,167547.56334084,0
+WD.US,D,20120924,000000,14.1409,14.4552,14.1213,14.2028,40689.773363339,0
+WD.US,D,20120925,000000,14.2372,14.4463,13.7983,13.7983,84001.901035539,0
+WD.US,D,20120926,000000,13.8169,14.0938,13.6451,13.7521,83373.554391436,0
+WD.US,D,20120927,000000,13.7619,14.1125,13.5921,14.0055,115911.11562179,0
+WD.US,D,20120928,000000,13.923,14.1595,13.8169,13.8169,90766.047567371,0
+WD.US,D,20121001,000000,13.8346,13.9504,13.6981,13.7521,82952.959311994,0
+WD.US,D,20121002,000000,13.7619,14.032,13.7521,13.9504,111094.13081366,0
+WD.US,D,20121003,000000,13.9504,14.408,13.9327,14.3187,284202.10367931,0
+WD.US,D,20121004,000000,14.3285,15.3614,14.3285,15.0572,140424.78186203,0
+WD.US,D,20121005,000000,15.0905,15.3801,15.0659,15.1651,211024.67019675,0
+WD.US,D,20121008,000000,15.1474,15.3094,14.9207,15.2634,87186.40663702,0
+WD.US,D,20121009,000000,15.3164,15.3614,15.0659,15.1376,80392.726794527,0
+WD.US,D,20121010,000000,15.1003,15.1729,14.7507,14.851,92449.446275156,0
+WD.US,D,20121011,000000,14.903,15.0905,14.903,15.0217,11944.696578115,0
+WD.US,D,20121012,000000,14.9756,15.0021,14.3825,14.7065,160999.31549385,0
+WD.US,D,20121015,000000,14.5003,14.9304,14.5003,14.851,68261.664842228,0
+WD.US,D,20121016,000000,14.9677,15.1189,14.8774,15.0119,45003.67350017,0
+WD.US,D,20121017,000000,15.0739,15.4155,15.0021,15.3801,67695.439989518,0
+WD.US,D,20121018,000000,15.3978,15.4882,15.2348,15.336,60030.018287458,0
+WD.US,D,20121019,000000,15.281,15.3978,15.2084,15.3094,39159.133158981,0
+WD.US,D,20121022,000000,15.1985,15.8211,15.1985,15.7651,99803.240630223,0
+WD.US,D,20121023,000000,15.6944,15.8663,14.7763,15.1572,148049.46796317,0
+WD.US,D,20121024,000000,15.2544,15.4882,15.1572,15.2544,26139.016716727,0
+WD.US,D,20121025,000000,15.3261,15.3556,15.0739,15.1916,35686.423181032,0
+WD.US,D,20121026,000000,15.1916,15.1916,14.842,14.9304,107589.85074501,0
+WD.US,D,20121031,000000,14.8224,15.0217,14.7065,14.9304,107829.17240038,0
+WD.US,D,20121101,000000,14.9402,14.9402,14.6525,14.7154,80648.342690264,0
+WD.US,D,20121102,000000,14.7419,14.7507,14.2647,14.356,61353.925317175,0
+WD.US,D,20121105,000000,14.3903,14.6438,14.3825,14.6142,53769.974816943,0
+WD.US,D,20121106,000000,14.7065,14.7861,14.5789,14.6525,32478.494609025,0
+WD.US,D,20121107,000000,14.4463,14.5259,13.9504,14.0663,69600.847722287,0
+WD.US,D,20121108,000000,14.0663,15.1916,14.0663,14.9589,264638.83134019,0
+WD.US,D,20121109,000000,14.9402,15.0472,14.794,14.8774,87974.640514714,0
+WD.US,D,20121112,000000,14.9756,15.0217,14.8323,14.842,59456.664704588,0
+WD.US,D,20121113,000000,14.8323,14.9677,14.8224,14.851,61681.846904536,0
+WD.US,D,20121114,000000,14.8323,14.8323,14.1036,14.2205,145191.86555903,0
+WD.US,D,20121115,000000,14.1498,14.4915,14.0486,14.3648,133039.41741626,0
+WD.US,D,20121116,000000,14.3187,14.5946,14.2273,14.5003,124707.96863924,0
+WD.US,D,20121119,000000,14.6702,15.0119,14.5445,14.7694,92336.404982619,0
+WD.US,D,20121120,000000,14.7419,14.8127,14.3825,14.6624,68453.122166526,0
+WD.US,D,20121121,000000,14.6438,15.0659,14.6045,14.903,62119.754614365,0
+WD.US,D,20121123,000000,14.9932,15.1572,14.8843,14.9932,15037.54707754,0
+WD.US,D,20121126,000000,14.903,15.0119,14.7861,14.8323,68050.858107497,0
+WD.US,D,20121127,000000,14.8127,14.9589,14.6889,14.7065,51402.218013794,0
+WD.US,D,20121128,000000,14.6525,14.8843,14.6142,14.851,70982.802983308,0
+WD.US,D,20121129,000000,15.0021,15.1189,14.842,15.0021,203785.95391426,0
+WD.US,D,20121130,000000,15.0739,15.0739,14.5789,14.7861,315767.10243784,0
+WD.US,D,20121203,000000,14.9402,14.9402,14.5887,14.6045,140933.97687346,0
+WD.US,D,20121204,000000,14.571,14.8843,14.4915,14.517,90737.532646731,0
+WD.US,D,20121205,000000,14.6045,14.7252,14.5003,14.68,96693.077500411,0
+WD.US,D,20121206,000000,14.6241,14.7605,14.5946,14.6525,82049.647361719,0
+WD.US,D,20121207,000000,14.7154,14.8597,14.6241,14.6889,85612.994051704,0
+WD.US,D,20121210,000000,14.6889,14.7763,14.517,14.7419,452467.63198626,0
+WD.US,D,20121211,000000,14.8323,15.0119,14.6624,14.9932,123944.1761221,0
+WD.US,D,20121212,000000,15.0021,15.3978,14.8843,14.903,278768.99290736,0
+WD.US,D,20121213,000000,14.9304,15.0659,14.68,14.6967,47373.467083364,0
+WD.US,D,20121214,000000,14.68,14.7154,14.4817,14.6889,92240.67632047,0
+WD.US,D,20121217,000000,14.7065,14.8323,14.6525,14.7419,110936.28036012,0
+WD.US,D,20121218,000000,14.851,15.0021,14.3825,14.8687,369166.38328645,0
+WD.US,D,20121219,000000,14.8774,14.8774,14.517,14.6525,91715.187068676,0
+WD.US,D,20121220,000000,14.6142,14.8323,14.6142,14.7861,62561.735884285,0
+WD.US,D,20121221,000000,14.6889,14.9402,14.6339,14.9207,134349.06698565,0
+WD.US,D,20121224,000000,15.226,15.226,14.7065,14.9402,40392.403476663,0
+WD.US,D,20121226,000000,14.9117,14.9844,14.7507,14.8323,37198.732364978,0
+WD.US,D,20121227,000000,14.8224,14.9117,14.6045,14.8774,36304.585924907,0
+WD.US,D,20121228,000000,14.794,14.9117,14.6438,14.6438,43052.438216372,0
+WD.US,D,20121231,000000,14.571,15.0119,14.5003,14.9756,99854.160131365,0
+WD.US,D,20130102,000000,15.1729,15.7141,14.9932,15.498,154975.53850864,0
+WD.US,D,20130103,000000,15.5146,15.6777,15.3801,15.5599,77650.202462967,0
+WD.US,D,20130104,000000,15.6492,15.8298,15.3007,15.4421,71550.04622604,0
+WD.US,D,20130107,000000,15.4332,15.605,15.3261,15.5146,52512.26313871,0
+WD.US,D,20130108,000000,15.5432,15.552,15.2908,15.5333,50774.889759713,0
+WD.US,D,20130109,000000,15.5236,15.5599,15.4155,15.5069,82782.888178177,0
+WD.US,D,20130110,000000,16.5929,16.7019,16.3582,16.6095,263781.34694094,0
+WD.US,D,20130111,000000,16.6576,16.7647,16.5654,16.6282,213068.57897261,0
+WD.US,D,20130114,000000,16.6282,17.1319,16.6282,17.0809,143682.61154515,0
+WD.US,D,20130115,000000,17.0809,18.0147,17.072,17.7987,194273.17271074,0
+WD.US,D,20130116,000000,17.7064,17.9773,17.4943,17.9303,143208.04179451,0
+WD.US,D,20130117,000000,17.9136,18.2562,17.7987,18.2131,129982.21056763,0
+WD.US,D,20130118,000000,18.2385,18.7069,18.1768,18.6795,163100.25411101,0
+WD.US,D,20130122,000000,18.6432,19.0497,18.6432,19.0212,252885.59208637,0
+WD.US,D,20130123,000000,18.976,18.976,18.4644,18.8769,242742.42745869,0
+WD.US,D,20130124,000000,18.7865,19.1017,18.6795,18.9467,113100.3591587,0
+WD.US,D,20130125,000000,19.0124,19.2559,18.92,19.0674,147307.06163651,0
+WD.US,D,20130128,000000,19.1449,19.1734,18.7865,19.0752,136494.81476382,0
+WD.US,D,20130129,000000,19.1165,19.2902,18.814,18.8857,145486.18027563,0
+WD.US,D,20130130,000000,18.92,18.92,18.7679,18.8857,171686.30039374,0
+WD.US,D,20130131,000000,18.8769,19.3344,18.8415,19.3069,202263.46083008,0
+WD.US,D,20130201,000000,19.3246,19.3246,19.1352,19.2559,96433.388044582,0
+WD.US,D,20130204,000000,19.2559,19.3167,18.92,19.2097,60591.151190053,0
+WD.US,D,20130205,000000,19.2559,19.3246,19.1086,19.2382,62179.839625713,0
+WD.US,D,20130206,000000,19.1165,19.5211,19.1165,19.5053,122421.68303792,0
+WD.US,D,20130207,000000,19.5504,19.5504,19.0124,19.5053,114986.41748103,0
+WD.US,D,20130208,000000,19.5504,19.5593,19.4267,19.5308,93020.763077981,0
+WD.US,D,20130211,000000,19.5504,19.5504,19.3344,19.4267,110340.52219675,0
+WD.US,D,20130212,000000,19.4179,19.4267,19.1822,19.3344,113129.89246936,0
+WD.US,D,20130213,000000,19.3246,19.3708,19.2196,19.3521,79541.352735417,0
+WD.US,D,20130214,000000,19.2559,19.3806,19.2559,19.3069,72812.849854386,0
+WD.US,D,20130215,000000,19.3246,19.3344,19.0929,19.1449,125072.55226743,0
+WD.US,D,20130219,000000,19.1449,19.5211,19.0752,19.4788,73423.883868102,0
+WD.US,D,20130220,000000,19.3619,19.4434,18.8415,18.8769,110405.69915821,0
+WD.US,D,20130221,000000,18.8504,18.8504,18.1571,18.4271,245549.11036169,0
+WD.US,D,20130222,000000,18.5096,18.7335,18.4743,18.7069,88754.727272224,0
+WD.US,D,20130225,000000,18.8415,18.9289,18.653,18.653,173550.9725256,0
+WD.US,D,20130226,000000,18.7069,18.7599,18.5783,18.6972,114878.46813861,0
+WD.US,D,20130227,000000,18.6873,18.7865,18.6157,18.7865,82310.35520757,0
+WD.US,D,20130228,000000,18.8219,19.0752,18.8219,19.0575,138007.12394776,0
+WD.US,D,20130301,000000,18.9564,19.0575,18.7512,19.0124,162844.63821527,0
+WD.US,D,20130304,000000,19.03,19.1017,18.8415,19.0929,105320.87777408,0
+WD.US,D,20130305,000000,19.1449,19.1449,18.5164,18.7158,216505.64529977,0
+WD.US,D,20130306,000000,18.0069,18.2131,17.1506,17.5256,532870.54268102,0
+WD.US,D,20130307,000000,17.5256,17.9773,17.2507,17.8801,249242.81097461,0
+WD.US,D,20130308,000000,17.8801,17.9224,17.618,17.8448,336022.87999251,0
+WD.US,D,20130311,000000,17.8901,18.2385,17.7525,17.8998,301797.84649428,0
+WD.US,D,20130312,000000,17.9048,17.9773,17.1595,17.3057,317314.03688256,0
+WD.US,D,20130313,000000,17.348,17.4943,17.0622,17.1506,198019.82960483,0
+WD.US,D,20130314,000000,17.2409,17.3136,17.0151,17.1064,248409.76793591,0
+WD.US,D,20130315,000000,17.0062,17.1408,16.8167,17.0966,305186.03010032,0
+WD.US,D,20130318,000000,16.9523,17.2125,16.8265,17.1232,95491.377273437,0
+WD.US,D,20130319,000000,17.1595,17.3057,16.7912,16.909,109851.69498577,0
+WD.US,D,20130320,000000,17.0622,17.1232,16.8354,17.1064,97019.980697749,0
+WD.US,D,20130321,000000,17.0337,17.0622,16.7647,16.8079,156766.88655886,0
+WD.US,D,20130322,000000,16.8993,16.8993,16.5222,16.6027,201607.61765536,0
+WD.US,D,20130325,000000,16.584,16.7735,16.4318,16.5222,258728.09564752,0
+WD.US,D,20130326,000000,16.4593,16.5929,15.9536,16.2708,245714.08954539,0
+WD.US,D,20130327,000000,16.1883,16.4593,16.1805,16.3503,210508.34645515,0
+WD.US,D,20130328,000000,16.3867,16.4043,16.1265,16.152,171374.67304675,0
+WD.US,D,20130401,000000,16.1805,16.2511,15.982,16.2069,129799.91875354,0
+WD.US,D,20130402,000000,16.2885,16.4681,16.1265,16.2983,171659.82225315,0
+WD.US,D,20130403,000000,16.3405,16.3405,15.6413,15.7552,133695.26059098,0
+WD.US,D,20130404,000000,15.7552,15.9625,15.6413,15.9536,116561.86684639,0
+WD.US,D,20130405,000000,15.7317,16.1176,15.6492,16.0911,93382.291536096,0
+WD.US,D,20130408,000000,16.0007,16.0911,15.6944,16.0538,138325.88002492,0
+WD.US,D,20130409,000000,16.1805,16.2511,16.1176,16.1805,109334.35285416,0
+WD.US,D,20130410,000000,16.1618,16.3405,15.9919,16.1715,110656.22310383,0
+WD.US,D,20130411,000000,16.1353,16.1618,15.4696,15.7552,239499.87362591,0
+WD.US,D,20130412,000000,15.7317,16.0911,15.7317,15.9723,122388.07616717,0
+WD.US,D,20130415,000000,15.9536,15.9723,15.5146,15.5972,243535.7532865,0
+WD.US,D,20130416,000000,15.6129,15.7317,15.4597,15.6944,82757.428427605,0
+WD.US,D,20130417,000000,15.6413,15.8112,15.5873,15.6855,177403.54198207,0
+WD.US,D,20130418,000000,15.7317,15.7651,15.6591,15.6944,109800.77548464,0
+WD.US,D,20130419,000000,15.6944,15.7228,15.5146,15.6777,72366.795024374,0
+WD.US,D,20130422,000000,15.6855,15.6855,15.4597,15.5333,57871.031438997,0
+WD.US,D,20130423,000000,15.6316,15.8485,15.5146,15.8485,35097.793747818,0
+WD.US,D,20130424,000000,15.8014,15.9919,15.7464,15.982,47446.79116501,0
+WD.US,D,20130425,000000,15.982,16.1618,15.929,16.036,71313.779740738,0
+WD.US,D,20130426,000000,16.0007,16.0007,15.5333,15.6591,84130.21817842,0
+WD.US,D,20130429,000000,15.7228,15.8839,15.6777,15.7848,26774.492090991,0
+WD.US,D,20130430,000000,15.7464,16.036,15.6855,16.0096,52998.035179615,0
+WD.US,D,20130501,000000,15.9113,16.044,15.5432,15.7317,124846.46968235,0
+WD.US,D,20130502,000000,15.7395,15.982,15.6413,15.8398,43207.233499847,0
+WD.US,D,20130503,000000,16.0283,16.3965,15.9203,16.1715,262038.88161183,0
+WD.US,D,20130506,000000,16.2422,16.638,16.2422,16.6095,66162.763005116,0
+WD.US,D,20130507,000000,16.6852,16.7912,16.2983,16.6194,71543.935885903,0
+WD.US,D,20130508,000000,16.1805,16.1805,15.8398,16.0096,169639.33644779,0
+WD.US,D,20130509,000000,15.9458,16.4867,15.8211,16.4867,82860.285819915,0
+WD.US,D,20130510,000000,16.4681,16.5222,16.2885,16.4957,80169.699379521,0
+WD.US,D,20130513,000000,16.5143,16.6665,16.478,16.6576,82526.253892417,0
+WD.US,D,20130514,000000,16.6852,16.8452,16.6027,16.8265,63181.935408207,0
+WD.US,D,20130515,000000,16.7382,17.072,16.6852,16.854,85962.301829544,0
+WD.US,D,20130516,000000,16.801,16.9444,16.7205,16.7814,54011.333252361,0
+WD.US,D,20130517,000000,16.854,17.2409,16.854,17.1408,50102.752344627,0
+WD.US,D,20130520,000000,17.1408,17.2125,16.9896,17.0809,110644.00242357,0
+WD.US,D,20130521,000000,17.0239,17.1408,16.6852,16.8354,84534.519017496,0
+WD.US,D,20130522,000000,16.7912,17.2979,16.7912,17.0337,112327.40113135,0
+WD.US,D,20130523,000000,16.9621,17.3057,16.9621,17.2507,112758.18011102,0
+WD.US,D,20130524,000000,17.2684,17.4943,17.0887,17.1849,1287928.3285993,0
+WD.US,D,20130528,000000,17.4491,17.7427,17.4108,17.5346,262687.59605639,0
+WD.US,D,20130529,000000,17.5031,17.7152,17.2881,17.4668,79278.608109519,0
+WD.US,D,20130530,000000,17.4756,17.618,17.2125,17.2684,98906.039020085,0
+WD.US,D,20130531,000000,17.2223,17.2223,16.9621,17.0524,97653.419291968,0
+WD.US,D,20130603,000000,17.0426,17.1162,16.6852,16.8167,100775.80310205,0
+WD.US,D,20130604,000000,16.8993,16.8993,16.5929,16.6665,80384.579674344,0
+WD.US,D,20130605,000000,16.584,16.7019,16.3582,16.4417,74468.752031555,0
+WD.US,D,20130606,000000,16.4957,16.53,16.2422,16.3965,76183.72083005,0
+WD.US,D,20130607,000000,16.4867,16.4867,16.3405,16.3965,91758.977839658,0
+WD.US,D,20130610,000000,16.4867,16.5388,16.2885,16.5388,560393.55143882,0
+WD.US,D,20130611,000000,16.3965,16.5654,16.316,16.478,64937.639807616,0
+WD.US,D,20130612,000000,16.4957,16.5487,16.4043,16.422,61043.316360202,0
+WD.US,D,20130613,000000,16.3965,16.5929,16.0007,16.4957,374046.50827599,0
+WD.US,D,20130614,000000,16.5045,16.638,16.4514,16.5143,48489.622548417,0
+WD.US,D,20130617,000000,16.5388,16.5388,16.2168,16.3081,109074.66339833,0
+WD.US,D,20130618,000000,16.2708,16.4043,16.0733,16.2255,109350.64709453,0
+WD.US,D,20130619,000000,16.1981,16.316,16.0283,16.044,96178.790538867,0
+WD.US,D,20130620,000000,16.0538,16.1176,15.8014,15.8751,127104.24036303,0
+WD.US,D,20130621,000000,15.8928,16.1176,15.5333,15.5333,253585.22603207,0
+WD.US,D,20130624,000000,15.39,15.6492,14.903,15.4067,224717.94244411,0
+WD.US,D,20130625,000000,15.5069,15.5686,15.0739,15.1828,117841.98310513,0
+WD.US,D,20130626,000000,15.2721,15.6777,15.2348,15.605,168522.16259272,0
+WD.US,D,20130627,000000,15.6413,15.8663,15.605,15.8574,73193.727722936,0
+WD.US,D,20130628,000000,15.8211,16.0283,15.6492,15.7317,520451.27635226,0
+WD.US,D,20130701,000000,15.8112,16.1805,15.7317,16.1431,157265.89767005,0
+WD.US,D,20130702,000000,16.2345,16.6282,16.2255,16.4681,182303.01638204,0
+WD.US,D,20130703,000000,16.478,16.6095,16.4043,16.4417,46808.260620676,0
+WD.US,D,20130705,000000,16.584,16.584,16.3582,16.4417,95144.106275643,0
+WD.US,D,20130708,000000,16.5388,16.5752,16.2255,16.2511,94265.235685914,0
+WD.US,D,20130709,000000,16.3081,16.4681,16.2255,16.4417,146327.37043453,0
+WD.US,D,20130710,000000,16.4867,16.5222,16.3503,16.4593,45260.30778593,0
+WD.US,D,20130711,000000,16.5487,16.747,16.478,16.7294,68716.885182447,0
+WD.US,D,20130712,000000,16.7205,17.1692,16.7205,17.0151,85983.688020023,0
+WD.US,D,20130715,000000,17.0809,17.0809,16.8825,17.0337,43871.223794751,0
+WD.US,D,20130716,000000,17.0337,17.1319,16.8993,17.0887,91210.065617337,0
+WD.US,D,20130717,000000,17.0887,17.2125,16.8993,17.0337,57463.675429853,0
+WD.US,D,20130718,000000,17.1506,17.2684,16.8354,16.909,82842.973189527,0
+WD.US,D,20130719,000000,16.8993,17.2311,16.8993,17.1064,70685.433096633,0
+WD.US,D,20130722,000000,17.1064,17.1162,17.0239,17.1064,60254.064092487,0
+WD.US,D,20130723,000000,17.0966,17.1408,17.0151,17.0337,90669.300515199,0
+WD.US,D,20130724,000000,16.9347,17.1064,16.8167,17.0887,41176.563794265,0
+WD.US,D,20130725,000000,17.0966,17.1408,16.8167,16.917,69549.928221145,0
+WD.US,D,20130726,000000,16.8993,16.8993,16.4867,16.5222,55004.263524648,0
+WD.US,D,20130729,000000,16.4132,16.7019,16.3503,16.53,55347.460962351,0
+WD.US,D,20130730,000000,16.5388,16.5487,16.2255,16.2885,94892.563939996,0
+WD.US,D,20130731,000000,16.3503,16.6665,16.3503,16.5752,64975.320238462,0
+WD.US,D,20130801,000000,16.5752,16.7814,16.3238,16.53,101464.23475751,0
+WD.US,D,20130802,000000,16.5487,16.6929,16.3582,16.6576,57604.213253007,0
+WD.US,D,20130805,000000,16.6194,16.6852,16.4593,16.6282,91811.934120847,0
+WD.US,D,20130806,000000,16.638,16.7205,16.4132,16.4681,91988.115594802,0
+WD.US,D,20130807,000000,16.4514,16.4514,15.9536,16.044,205111.89772403,0
+WD.US,D,20130808,000000,15.7228,15.7464,13.2208,13.5999,1192327.9835935,0
+WD.US,D,20130809,000000,13.5921,13.9504,12.9272,13.0432,498687.26317373,0
+WD.US,D,20130812,000000,13.0696,13.3407,12.889,13.2964,289829.72694563,0
+WD.US,D,20130813,000000,13.4556,13.8169,13.2867,13.3761,374496.6366661,0
+WD.US,D,20130814,000000,13.3584,13.5282,13.2031,13.3044,243446.13496448,0
+WD.US,D,20130815,000000,13.3044,13.3761,12.9538,13.0078,239607.82296834,0
+WD.US,D,20130816,000000,12.9892,13.2111,12.9892,13.1964,191776.08037468,0
+WD.US,D,20130819,000000,13.1236,13.4556,13.0333,13.1777,345973.56890585,0
+WD.US,D,20130820,000000,13.1521,13.2778,13.0146,13.2591,116247.18432933,0
+WD.US,D,20130821,000000,13.2591,13.268,12.9979,13.1777,101862.42525644,0
+WD.US,D,20130822,000000,13.1688,13.268,13.0609,13.2307,63101.482596401,0
+WD.US,D,20130823,000000,13.1688,13.2591,12.9715,13.1864,109267.13911265,0
+WD.US,D,20130826,000000,13.2404,13.3486,13.1236,13.1864,89210.966002465,0
+WD.US,D,20130827,000000,13.1069,13.16,12.9272,13.0245,124525.67682515,0
+WD.US,D,20130828,000000,13.0432,13.2031,12.9812,13.1777,116684.07364914,0
+WD.US,D,20130829,000000,13.16,13.2964,13.0509,13.1149,71558.193346223,0
+WD.US,D,20130830,000000,13.0883,13.1236,12.889,13.0609,75362.898471625,0
+WD.US,D,20130903,000000,13.0609,13.3486,13.0609,13.2504,179550.30815026,0
+WD.US,D,20130904,000000,13.2404,13.3407,13.1777,13.2778,89175.322351665,0
+WD.US,D,20130905,000000,13.3121,13.484,13.3121,13.4389,116327.63714114,0
+WD.US,D,20130906,000000,13.484,13.484,13.2591,13.3486,71330.073981103,0
+WD.US,D,20130909,000000,13.3407,13.484,13.3044,13.4556,65156.59366253,0
+WD.US,D,20130910,000000,13.4643,13.5548,13.3937,13.5459,203264.53822256,0
+WD.US,D,20130911,000000,13.484,13.5282,13.2504,13.3044,88619.281399184,0
+WD.US,D,20130912,000000,13.3308,13.429,13.2111,13.3221,82073.070332245,0
+WD.US,D,20130913,000000,13.3407,13.6539,13.3407,13.6097,227887.17219524,0
+WD.US,D,20130916,000000,13.6912,13.9327,13.6363,13.7815,132295.99269956,0
+WD.US,D,20130917,000000,13.7983,13.9327,13.7904,13.9327,48349.084725263,0
+WD.US,D,20130918,000000,13.97,13.9799,13.6725,13.923,212561.42074124,0
+WD.US,D,20130919,000000,13.8621,13.97,13.8268,13.8955,123750.68201775,0
+WD.US,D,20130920,000000,13.9603,13.9799,13.7904,13.8169,184668.73640514,0
+WD.US,D,20130923,000000,13.923,13.9799,13.7983,13.923,208800.50638681,0
+WD.US,D,20130924,000000,13.9327,13.9799,13.8533,13.9406,112375.26546242,0
+WD.US,D,20130925,000000,13.9799,14.0055,13.8081,13.8081,371419.06201702,0
+WD.US,D,20130926,000000,13.8856,14.1675,13.8444,14.1675,537116.21068633,0
+WD.US,D,20130927,000000,14.1675,14.3187,14.1498,14.2735,146921.09181785,0
+WD.US,D,20130930,000000,14.2735,14.3383,14.0938,14.302,146832.49188586,0
+WD.US,D,20131001,000000,13.2591,13.2591,11.4072,11.5604,3556769.9272166,0
+WD.US,D,20131002,000000,11.6478,12.1535,11.6478,11.8039,1151909.1019762,0
+WD.US,D,20131003,000000,11.857,11.8726,11.6046,11.6674,409364.27426875,0
+WD.US,D,20131004,000000,11.639,11.7676,11.639,11.6478,159343.41331669,0
+WD.US,D,20131007,000000,11.6577,11.6958,11.5329,11.5879,160180.52991547,0
+WD.US,D,20131008,000000,11.6321,11.6321,11.4072,11.4239,139133.46331304,0
+WD.US,D,20131009,000000,11.4986,11.5781,11.3277,11.3709,251257.18643981,0
+WD.US,D,20131010,000000,11.4416,11.6577,11.4416,11.4593,139442.03548997,0
+WD.US,D,20131011,000000,11.4691,11.5604,11.2451,11.3621,180138.93758347,0
+WD.US,D,20131014,000000,11.3091,11.416,11.2354,11.3886,293556.01603928,0
+WD.US,D,20131015,000000,11.4416,11.4886,11.3179,11.3463,165145.18127691,0
+WD.US,D,20131016,000000,11.3621,11.4691,11.3366,11.4319,151355.16197738,0
+WD.US,D,20131017,000000,11.3709,11.4886,11.2354,11.3002,204405.13504816,0
+WD.US,D,20131018,000000,11.3788,11.7038,11.3277,11.5418,257290.12893523,0
+WD.US,D,20131021,000000,11.5879,11.6871,11.3463,11.4239,279126.44780539,0
+WD.US,D,20131022,000000,11.5418,11.639,11.5083,11.5162,157513.3664456,0
+WD.US,D,20131023,000000,11.416,11.9463,11.3973,11.857,124691.67439888,0
+WD.US,D,20131024,000000,11.9276,11.9826,11.6223,11.6772,268426.22383521,0
+WD.US,D,20131025,000000,11.6871,11.8216,11.6871,11.7578,92654.142669752,0
+WD.US,D,20131028,000000,11.7941,12.0298,11.7941,11.9826,117045.60210726,0
+WD.US,D,20131029,000000,12.0366,12.1092,11.7293,11.8726,89418.717567127,0
+WD.US,D,20131030,000000,11.8816,12.0435,11.8039,11.8128,58277.369058117,0
+WD.US,D,20131031,000000,11.8471,11.8471,11.5329,11.6674,96020.940085324,0
+WD.US,D,20131101,000000,11.6478,11.6577,11.3709,11.4986,121108.97829846,0
+WD.US,D,20131104,000000,11.5604,12.0602,11.5418,12.0504,103285.11611838,0
+WD.US,D,20131105,000000,12.0013,12.02,11.8216,11.911,139421.66768951,0
+WD.US,D,20131106,000000,11.9198,12.3057,11.8648,12.1535,117345.00877397,0
+WD.US,D,20131107,000000,11.911,11.9276,11.5329,11.5958,306388.74871733,0
+WD.US,D,20131108,000000,11.5958,11.8039,11.5958,11.7676,102808.50958768,0
+WD.US,D,20131111,000000,11.7843,12.1722,11.748,12.0995,103088.56684397,0
+WD.US,D,20131112,000000,12.0898,12.3333,12.0898,12.2075,107520.60022345,0
+WD.US,D,20131113,000000,12.181,12.4049,12.1623,12.396,267388.48440191,0
+WD.US,D,20131114,000000,12.4049,12.5119,12.3863,12.4765,107456.441652,0
+WD.US,D,20131115,000000,12.4589,12.4962,12.3863,12.4765,85294.237974548,0
+WD.US,D,20131118,000000,12.4049,12.5395,12.3528,12.4402,100774.78471203,0
+WD.US,D,20131119,000000,12.4765,12.5482,12.4147,12.4402,145484.1434956,0
+WD.US,D,20131120,000000,12.4225,12.6749,12.4225,12.5758,98292.968226323,0
+WD.US,D,20131121,000000,12.6288,12.7741,12.4147,12.7741,190840.17994367,0
+WD.US,D,20131122,000000,12.8547,14.4817,12.8547,14.4552,495021.05909143,0
+WD.US,D,20131125,000000,14.3825,14.4463,13.7078,14.194,272655.59760014,0
+WD.US,D,20131126,000000,14.194,14.6339,13.9956,14.3903,238283.91593861,0
+WD.US,D,20131127,000000,14.2735,14.6525,14.2735,14.571,113242.9337619,0
+WD.US,D,20131129,000000,14.6241,14.6438,14.5259,14.5789,45305.116946937,0
+WD.US,D,20131202,000000,14.5789,14.6045,14.2647,14.302,84982.610627553,0
+WD.US,D,20131203,000000,14.3825,14.5102,14.2647,14.3383,155606.94032281,0
+WD.US,D,20131204,000000,14.356,14.571,14.2372,14.408,86782.105797945,0
+WD.US,D,20131205,000000,14.4463,14.6339,14.3825,14.517,92307.890061979,0
+WD.US,D,20131206,000000,14.6142,14.6339,14.4915,14.5789,82725.858336897,0
+WD.US,D,20131209,000000,14.6525,14.6624,14.3098,14.4267,64723.777902815,0
+WD.US,D,20131210,000000,14.4817,14.5946,14.4463,14.5632,100411.21947387,0
+WD.US,D,20131211,000000,14.5946,14.5946,14.3472,14.417,52984.796109318,0
+WD.US,D,20131212,000000,14.4463,14.5259,14.194,14.2647,61862.101938581,0
+WD.US,D,20131213,000000,14.356,14.408,14.0055,14.2558,70671.175636313,0
+WD.US,D,20131216,000000,14.3383,14.4267,14.2273,14.3648,55428.93216418,0
+WD.US,D,20131217,000000,14.3383,14.3825,14.2028,14.2833,70491.93899229,0
+WD.US,D,20131218,000000,14.302,14.6525,14.2126,14.5632,115784.83525896,0
+WD.US,D,20131219,000000,14.4719,14.4915,14.2833,14.3903,61389.568967975,0
+WD.US,D,20131220,000000,14.4463,14.68,14.3903,14.6438,179972.94000975,0
+WD.US,D,20131223,000000,14.4915,14.517,14.247,14.408,106139.66335246,0
+WD.US,D,20131224,000000,14.3747,14.463,14.2735,14.4267,68050.858107497,0
+WD.US,D,20131226,000000,14.5102,14.5789,14.3747,14.408,45422.231799565,0
+WD.US,D,20131227,000000,14.463,14.6967,14.3187,14.5543,58930.157062771,0
+WD.US,D,20131230,000000,14.5445,14.6438,14.4365,14.5445,35019.377716059,0
+WD.US,D,20131231,000000,14.5632,14.5887,14.3285,14.5347,70082.546203101,0
+WD.US,D,20140102,000000,14.4915,14.5946,14.2932,14.5259,190824.90409333,0
+WD.US,D,20140103,000000,14.5003,14.6045,14.3825,14.4267,49993.78461218,0
+WD.US,D,20140106,000000,14.4267,14.5632,14.2932,14.3472,81529.250060039,0
+WD.US,D,20140107,000000,14.3285,14.4552,14.302,14.3993,65594.50137236,0
+WD.US,D,20140108,000000,14.4365,14.5003,14.1498,14.3285,48778.84531491,0
+WD.US,D,20140109,000000,14.3825,14.3825,13.8621,14.0575,84432.68001521,0
+WD.US,D,20140110,000000,14.1311,14.1311,13.5999,13.7245,70056.068062506,0
+WD.US,D,20140113,000000,13.7983,14.1311,13.5548,13.7904,97205.32768191,0
+WD.US,D,20140114,000000,13.8778,14.0231,13.8081,13.8268,98910.112580175,0
+WD.US,D,20140115,000000,13.8268,14.0055,13.537,13.6725,174403.36497472,0
+WD.US,D,20140116,000000,13.6912,13.7078,13.2208,13.2867,104183.33611854,0
+WD.US,D,20140117,000000,13.3044,13.3044,12.9449,12.9812,92273.264801202,0
+WD.US,D,20140121,000000,13.0696,13.1777,12.8457,12.9892,105796.46591475,0
+WD.US,D,20140122,000000,13.0333,13.1777,12.9174,12.9538,69748.514275603,0
+WD.US,D,20140123,000000,12.8723,12.9449,12.6288,12.6847,71569.395636475,0
+WD.US,D,20140124,000000,12.6465,12.7741,12.3233,12.4049,120839.1049424,0
+WD.US,D,20140127,000000,12.4049,12.666,12.1456,12.3233,394928.59569472,0
+WD.US,D,20140128,000000,12.296,12.9812,12.233,12.8547,264206.01558047,0
+WD.US,D,20140129,000000,12.8457,12.9086,12.5679,12.6012,93815.107295811,0
+WD.US,D,20140130,000000,12.7367,12.8173,12.5826,12.6465,106877.99611902,0
+WD.US,D,20140131,000000,12.4962,12.7367,12.4225,12.6189,146610.48286087,0
+WD.US,D,20140203,000000,12.6562,12.9272,12.5315,12.728,122040.80516938,0
+WD.US,D,20140204,000000,12.7997,13.3221,12.7024,13.2208,158849.4941556,0
+WD.US,D,20140205,000000,13.2307,13.3221,13.0078,13.0696,96569.852307646,0
+WD.US,D,20140206,000000,13.0696,13.429,13.0696,13.2778,54446.18579212,0
+WD.US,D,20140207,000000,13.3584,13.4742,13.1334,13.2307,52942.023728358,0
+WD.US,D,20140210,000000,13.2778,13.3407,13.0146,13.3308,76100.212848176,0
+WD.US,D,20140211,000000,13.3761,13.5743,13.3584,13.4016,47123.961527763,0
+WD.US,D,20140212,000000,13.3584,13.6725,13.3486,13.4389,71084.641985593,0
+WD.US,D,20140213,000000,13.1964,14.517,13.1964,14.5102,176785.3792382,0
+WD.US,D,20140214,000000,14.3472,15.4155,14.3472,15.3261,190006.11851495,0
+WD.US,D,20140218,000000,15.39,15.4597,14.9402,15.1102,203339.89908425,0
+WD.US,D,20140219,000000,15.1189,15.1651,15.0119,15.1102,71420.710693138,0
+WD.US,D,20140220,000000,15.1985,15.2348,14.9844,15.0217,87193.535367181,0
+WD.US,D,20140221,000000,15.1003,15.39,15.0739,15.3714,65561.912891629,0
+WD.US,D,20140224,000000,15.4332,15.5432,15.2084,15.281,80511.878427201,0
+WD.US,D,20140225,000000,15.2544,15.281,15.1102,15.1572,87656.902827581,0
+WD.US,D,20140226,000000,15.1474,15.281,14.9932,15.0472,49535.509101894,0
+WD.US,D,20140227,000000,15.0472,15.281,15.0472,15.281,60464.870827218,0
+WD.US,D,20140228,000000,15.2721,15.7317,15.1003,15.1288,143473.84159047,0
+WD.US,D,20140303,000000,15.1288,15.1288,14.5632,14.6045,159976.8519109,0
+WD.US,D,20140304,000000,14.7419,14.9589,14.5259,14.5789,214750.95929038,0
+WD.US,D,20140305,000000,14.5543,14.734,14.5445,14.6045,132167.67555669,0
+WD.US,D,20140306,000000,14.5789,14.8127,14.517,14.5946,56491.112958022,0
+WD.US,D,20140307,000000,14.6045,14.6967,14.4719,14.5445,50010.078852546,0
+WD.US,D,20140310,000000,14.517,14.7065,14.517,14.5543,87241.399698256,0
+WD.US,D,20140311,000000,14.6045,14.6525,14.3903,14.463,69594.737382151,0
+WD.US,D,20140312,000000,14.4463,14.5789,14.247,14.3472,61240.884024636,0
+WD.US,D,20140313,000000,14.3098,14.3098,13.7983,13.8856,100582.30899771,0
+WD.US,D,20140314,000000,13.8268,13.9799,13.6628,13.8856,65962.140170612,0
+WD.US,D,20140317,000000,14.1409,15.1651,14.1409,15.1102,115498.66766253,0
+WD.US,D,20140318,000000,15.1572,15.3801,15.0119,15.1729,80627.974889807,0
+WD.US,D,20140319,000000,14.842,15.1288,14.6142,14.8323,71819.919582098,0
+WD.US,D,20140320,000000,14.7861,14.9589,14.6624,14.842,58159.235815466,0
+WD.US,D,20140321,000000,14.8597,14.9932,14.6438,14.734,139187.43798426,0
+WD.US,D,20140324,000000,14.8323,14.8597,14.68,14.7605,54912.60842259,0
+WD.US,D,20140325,000000,14.8323,15.0021,14.7419,14.842,109826.2352352,0
+WD.US,D,20140326,000000,14.9304,14.9304,14.4365,14.517,87218.995117751,0
+WD.US,D,20140327,000000,14.5789,14.5789,14.1125,14.247,48641.362661823,0
+WD.US,D,20140328,000000,14.3383,14.5632,14.3383,14.4463,40388.329916573,0
+WD.US,D,20140331,000000,14.5102,14.9117,14.5102,14.6967,273518.1739495,0
+WD.US,D,20140401,000000,14.7763,14.9844,14.7154,14.9589,170308.41869281,0
+WD.US,D,20140402,000000,14.9117,15.1376,14.794,14.9117,67206.612778546,0
+WD.US,D,20140403,000000,14.9844,15.3458,14.7861,14.9932,70622.292915216,0
+WD.US,D,20140404,000000,15.0905,15.1189,14.571,14.7065,66030.372302144,0
+WD.US,D,20140407,000000,14.7252,14.7252,14.3383,14.356,62764.395498835,0
+WD.US,D,20140408,000000,14.3747,14.4719,14.2647,14.3825,55999.230576981,0
+WD.US,D,20140409,000000,14.3825,14.6967,14.194,14.571,27636.05005033,0
+WD.US,D,20140410,000000,14.5347,14.5347,14.1498,14.1772,42687.854588189,0
+WD.US,D,20140411,000000,14.0398,14.356,13.9799,14.1595,42645.082207227,0
+WD.US,D,20140414,000000,14.3472,14.4719,14.1595,14.3472,71746.595500452,0
+WD.US,D,20140415,000000,14.408,14.5632,14.2126,14.4719,76212.23575069,0
+WD.US,D,20140416,000000,14.5946,14.8597,14.5543,14.6967,43297.870211882,0
+WD.US,D,20140417,000000,14.734,14.7861,14.3825,14.734,45343.815767805,0
+WD.US,D,20140421,000000,14.8127,15.1916,14.7065,14.9117,38272.11544907,0
+WD.US,D,20140422,000000,14.9501,15.0739,14.7154,14.8843,57355.72608743,0
+WD.US,D,20140423,000000,14.8224,14.9501,14.6142,14.7252,48824.672865938,0
+WD.US,D,20140424,000000,14.8774,14.8774,14.5347,14.5789,46972.221414357,0
+WD.US,D,20140425,000000,14.4719,14.4719,14.0231,14.1675,58285.5161783,0
+WD.US,D,20140428,000000,14.2735,14.5347,13.9504,14.356,84875.679675152,0
+WD.US,D,20140429,000000,14.4463,14.6045,13.9887,14.1125,44505.680778991,0
+WD.US,D,20140430,000000,14.0398,14.1675,13.8444,14.0938,54043.921733092,0
+WD.US,D,20140501,000000,14.0398,14.0575,13.6363,13.8533,117313.43868326,0
+WD.US,D,20140502,000000,13.9327,14.1036,13.7904,14.032,56091.904069061,0
+WD.US,D,20140505,000000,13.9141,14.302,13.8268,14.2833,67062.0013953,0
+WD.US,D,20140506,000000,14.2126,14.3993,14.084,14.2028,57167.3239332,0
+WD.US,D,20140507,000000,14.2647,14.2647,13.6274,13.9327,161730.51953027,0
+WD.US,D,20140508,000000,13.7718,13.8778,13.1688,13.2111,74922.95398175,0
+WD.US,D,20140509,000000,13.0333,13.5183,12.8723,13.4389,70207.808175912,0
+WD.US,D,20140512,000000,13.5459,14.0153,13.4192,13.9504,92461.666955431,0
+WD.US,D,20140513,000000,13.6725,13.7423,13.5026,13.6274,109083.82890853,0
+WD.US,D,20140514,000000,13.6451,13.6451,13.3308,13.3486,115322.48618857,0
+WD.US,D,20140515,000000,13.2867,13.4643,12.9979,13.3308,66880.727971231,0
+WD.US,D,20140516,000000,13.268,13.5116,12.9979,13.429,119738.22532769,0
+WD.US,D,20140519,000000,13.4389,13.6824,13.4192,13.5743,63406.999603258,0
+WD.US,D,20140520,000000,13.6363,13.7158,13.2591,13.4094,100981.51788667,0
+WD.US,D,20140521,000000,13.5116,13.5116,13.0509,13.2111,54079.565383891,0
+WD.US,D,20140522,000000,13.2504,13.3221,13.1777,13.2504,30859.254472678,0
+WD.US,D,20140523,000000,13.1864,13.4094,13.1521,13.3121,55421.80343402,0
+WD.US,D,20140527,000000,13.2504,13.5842,13.2404,13.4742,51710.790190721,0
+WD.US,D,20140528,000000,13.4643,13.4643,13.268,13.3849,58969.874273661,0
+WD.US,D,20140529,000000,13.4476,13.5459,13.2964,13.3584,43948.621436489,0
+WD.US,D,20140530,000000,13.3937,13.5646,13.1149,13.2867,175724.21683438,0
+WD.US,D,20140602,000000,13.4389,13.4389,12.9352,13.1334,60832.50962547,0
+WD.US,D,20140603,000000,13.0696,13.3121,12.9812,13.0432,79999.628245703,0
+WD.US,D,20140604,000000,12.9892,13.0785,12.8801,12.9449,98297.041786415,0
+WD.US,D,20140605,000000,12.9892,13.0785,12.8723,12.9174,94073.778361617,0
+WD.US,D,20140606,000000,13.0333,13.2208,12.8801,12.9086,82513.01482212,0
+WD.US,D,20140609,000000,12.8801,13.2111,12.8261,13.2031,49559.950462441,0
+WD.US,D,20140610,000000,13.0972,13.3486,13.0972,13.2307,49505.97579123,0
+WD.US,D,20140611,000000,13.1149,13.2111,12.9715,13.1069,42154.21821621,0
+WD.US,D,20140612,000000,12.9979,13.1864,12.9715,13.1334,34172.077217041,0
+WD.US,D,20140613,000000,13.1688,13.1688,13.0333,13.0785,51895.118784858,0
+WD.US,D,20140616,000000,12.9979,13.2031,12.9715,13.1777,64873.481236176,0
+WD.US,D,20140617,000000,13.1864,13.268,13.1423,13.1964,61090.162301254,0
+WD.US,D,20140618,000000,13.2404,13.3044,13.0972,13.2778,42200.045767239,0
+WD.US,D,20140619,000000,13.3407,13.3407,13.1423,13.2208,32967.321819998,0
+WD.US,D,20140620,000000,13.3308,13.3486,13.1521,13.3121,99232.942217422,0
+WD.US,D,20140623,000000,13.2591,13.2591,13.1423,13.1521,38671.324338032,0
+WD.US,D,20140624,000000,13.1688,13.2111,12.8801,12.9538,48640.3442718,0
+WD.US,D,20140625,000000,12.8723,13.0333,12.8547,12.9449,50095.623614466,0
+WD.US,D,20140626,000000,12.9892,13.1777,12.836,13.1423,37402.41036955,0
+WD.US,D,20140627,000000,13.0245,13.0883,12.5581,12.5581,301450.57549648,0
+WD.US,D,20140630,000000,12.5826,12.7897,12.4677,12.6847,102765.73720672,0
+WD.US,D,20140701,000000,12.7564,13.2208,12.7564,12.8801,312499.08885449,0
+WD.US,D,20140702,000000,12.8547,13.0432,12.7024,12.9715,51286.121551188,0
+WD.US,D,20140703,000000,13.0609,13.16,10.7857,12.9272,93354.795005479,0
+WD.US,D,20140707,000000,12.9272,13.0333,12.7741,12.9449,71061.219015068,0
+WD.US,D,20140708,000000,12.9449,12.9979,12.7653,12.9272,75747.849900266,0
+WD.US,D,20140709,000000,12.9979,13.0333,12.8457,12.9086,35238.331570974,0
+WD.US,D,20140710,000000,12.7024,12.9272,12.6847,12.7741,55224.235769585,0
+WD.US,D,20140711,000000,12.7653,12.9892,12.5758,12.6111,20859.682838225,0
+WD.US,D,20140714,000000,12.6111,12.8261,12.4962,12.6749,46194.171436893,0
+WD.US,D,20140715,000000,12.6749,12.781,12.4962,12.5315,66666.86606643,0
+WD.US,D,20140716,000000,12.6012,12.7112,12.5482,12.6012,64197.270260998,0
+WD.US,D,20140717,000000,12.5031,12.6385,12.3607,12.4049,66211.645726213,0
+WD.US,D,20140718,000000,12.3233,12.6012,12.3233,12.5581,62185.94996585,0
+WD.US,D,20140721,000000,12.5218,12.7112,12.1997,12.343,40354.723045819,0
+WD.US,D,20140722,000000,12.3528,12.4864,11.9925,12.1358,74101.113233302,0
+WD.US,D,20140723,000000,12.2163,12.3057,12.0013,12.1358,50835.993161085,0
+WD.US,D,20140724,000000,12.0898,12.2782,11.9198,12.02,42091.078034792,0
+WD.US,D,20140725,000000,11.9198,11.9826,11.7381,11.8039,43318.238012338,0
+WD.US,D,20140728,000000,11.7578,12.0995,11.6046,12.0435,77523.922100132,0
+WD.US,D,20140729,000000,12.0602,12.4589,12.0602,12.3696,66861.378560797,0
+WD.US,D,20140730,000000,12.4589,12.6935,12.4049,12.5581,64976.338628484,0
+WD.US,D,20140731,000000,12.396,12.5482,12.0898,12.2693,108551.21092658,0
+WD.US,D,20140801,000000,12.2782,12.5581,12.1535,12.449,66882.764751276,0
+WD.US,D,20140804,000000,12.4864,12.5581,12.2262,12.449,73588.863051804,0
+WD.US,D,20140805,000000,12.3528,12.5679,12.296,12.4962,60418.024886167,0
+WD.US,D,20140806,000000,12.3233,12.7467,11.965,12.6012,115483.39181219,0
+WD.US,D,20140807,000000,12.5758,12.8547,12.5758,12.7467,118239.15521404,0
+WD.US,D,20140808,000000,12.7564,13.4742,12.6189,13.3849,113877.39074613,0
+WD.US,D,20140811,000000,13.4643,13.4643,13.1688,13.3584,115045.48410235,0
+WD.US,D,20140812,000000,13.3584,13.3849,13.1964,13.3221,33876.74411041,0
+WD.US,D,20140813,000000,13.2778,13.4094,13.1777,13.2867,44160.446561243,0
+WD.US,D,20140814,000000,13.3044,13.3044,12.9538,13.0785,74634.749605281,0
+WD.US,D,20140815,000000,13.1964,13.2591,12.8644,13.0432,67126.15996674,0
+WD.US,D,20140818,000000,13.0785,13.3662,13.0785,13.3486,41063.522501728,0
+WD.US,D,20140819,000000,13.3584,13.4476,13.1423,13.2591,30771.672930713,0
+WD.US,D,20140820,000000,13.1964,13.2111,12.8457,12.9174,46394.794271396,0
+WD.US,D,20140821,000000,12.9715,13.2964,12.7564,13.2031,51688.385610217,0
+WD.US,D,20140822,000000,13.1964,13.2404,12.9715,12.9892,57404.608808527,0
+WD.US,D,20140825,000000,12.9812,13.0509,12.728,12.7564,43591.166538464,0
+WD.US,D,20140826,000000,12.7653,12.8173,12.6749,12.6935,32866.501207734,0
+WD.US,D,20140827,000000,12.728,12.7741,12.6012,12.6749,23485.092317156,0
+WD.US,D,20140828,000000,12.6749,12.6749,12.3057,12.4314,39286.431911839,0
+WD.US,D,20140829,000000,12.396,12.7997,12.3233,12.7564,57606.250033054,0
+WD.US,D,20140902,000000,12.7564,12.9892,12.6562,12.8457,47740.087491593,0
+WD.US,D,20140903,000000,12.9449,12.9449,12.3057,12.3528,91139.79670576,0
+WD.US,D,20140904,000000,12.3136,12.3863,12.2409,12.3333,47815.448353284,0
+WD.US,D,20140905,000000,12.2595,12.3528,12.1456,12.1997,59655.250759045,0
+WD.US,D,20140908,000000,12.233,12.233,11.911,11.965,73186.598992774,0
+WD.US,D,20140909,000000,11.9463,12.1172,11.7941,12.0435,128284.55439952,0
+WD.US,D,20140910,000000,12.0101,12.0504,11.8913,12.0013,111374.18806995,0
+WD.US,D,20140911,000000,11.9738,12.1172,11.8816,11.965,108953.47498562,0
+WD.US,D,20140912,000000,12.0013,12.0298,11.7293,11.8471,106498.1366405,0
+WD.US,D,20140915,000000,11.8039,11.9011,11.6958,11.7293,138285.144424,0
+WD.US,D,20140916,000000,11.8305,11.8816,11.6958,11.748,94628.800924076,0
+WD.US,D,20140917,000000,11.748,12.0101,11.748,11.911,81571.004050975,0
+WD.US,D,20140918,000000,11.911,12.1358,11.8648,12.0798,51947.056676024,0
+WD.US,D,20140919,000000,12.1261,12.1261,11.7676,12.0898,186784.95087265,0
+WD.US,D,20140922,000000,12.0298,12.0298,11.7843,11.8816,75444.369673454,0
+WD.US,D,20140923,000000,11.9738,11.9826,11.6871,11.7205,69230.153753968,0
+WD.US,D,20140924,000000,11.7205,11.9011,11.6871,11.8216,47857.202344222,0
+WD.US,D,20140925,000000,11.8305,11.8648,11.5251,11.5329,63707.424660002,0
+WD.US,D,20140926,000000,11.5329,11.8471,11.5329,11.8216,63609.659217807,0
+WD.US,D,20140929,000000,11.6871,11.8216,11.6871,11.7843,77982.197610419,0
+WD.US,D,20140930,000000,11.965,12.0101,11.8648,11.9463,93776.408474942,0
+WD.US,D,20141001,000000,11.9738,12.0898,11.8039,12.0101,94435.306819732,0
+WD.US,D,20141002,000000,12.0602,12.3607,12.0366,12.3057,71403.398062749,0
+WD.US,D,20141003,000000,12.4589,12.6935,12.4589,12.6189,144734.60843876,0
+WD.US,D,20141006,000000,12.6465,12.6749,12.3863,12.5925,103325.8517193,0
+WD.US,D,20141007,000000,12.5581,12.7564,12.3057,12.3136,57902.601529705,0
+WD.US,D,20141008,000000,12.3333,12.7564,12.2693,12.7467,79903.899583554,0
+WD.US,D,20141009,000000,12.7024,12.7997,12.5315,12.5482,67569.159626685,0
+WD.US,D,20141010,000000,12.4677,12.7024,12.4677,12.5482,88605.023938864,0
+WD.US,D,20141013,000000,12.5826,12.9538,12.5679,12.8173,69910.438289238,0
+WD.US,D,20141014,000000,12.8547,13.2111,12.8094,12.8723,94074.796751641,0
+WD.US,D,20141015,000000,12.5679,12.9979,12.5395,12.9616,172725.05821705,0
+WD.US,D,20141016,000000,12.7741,13.3044,12.7741,13.1777,73501.281509838,0
+WD.US,D,20141017,000000,13.3761,13.7815,13.3121,13.5921,167224.73370359,0
+WD.US,D,20141020,000000,13.5999,14.0055,13.5999,13.8268,196305.87919636,0
+WD.US,D,20141021,000000,13.8856,14.2126,13.869,13.9603,144135.79510533,0
+WD.US,D,20141022,000000,14.032,14.0751,13.7619,13.7983,96496.528225999,0
+WD.US,D,20141023,000000,13.8856,14.0231,13.7325,13.8444,52282.106993545,0
+WD.US,D,20141024,000000,13.8955,14.1213,13.869,13.9887,161789.58615159,0
+WD.US,D,20141027,000000,13.9053,14.0231,13.7983,13.9327,41267.2005063,0
+WD.US,D,20141028,000000,14.0153,14.1675,13.8778,14.1125,127347.63557849,0
+WD.US,D,20141029,000000,14.1125,14.1851,13.9327,14.1595,173426.72894281,0
+WD.US,D,20141030,000000,14.1213,14.5102,13.8856,14.3825,102366.52831776,0
+WD.US,D,20141031,000000,14.571,14.6045,14.408,14.4817,84891.973915519,0
+WD.US,D,20141103,000000,14.5445,14.5445,14.2558,14.3825,124689.63761883,0
+WD.US,D,20141104,000000,14.3993,14.4552,14.2126,14.3383,64486.493027489,0
+WD.US,D,20141105,000000,14.3648,14.408,14.2205,14.3187,108474.83167487,0
+WD.US,D,20141106,000000,14.9207,14.9207,14.0663,14.194,124828.13866194,0
+WD.US,D,20141107,000000,14.5102,14.5102,14.2028,14.3285,240068.13525867,0
+WD.US,D,20141110,000000,14.3825,14.8597,14.3472,14.842,202374.46534257,0
+WD.US,D,20141111,000000,14.9207,14.9207,14.7507,14.8127,78661.463755666,0
+WD.US,D,20141112,000000,14.7605,14.9207,14.6967,14.8597,187550.78016983,0
+WD.US,D,20141113,000000,14.903,15.0119,14.7605,14.8027,124937.10639439,0
+WD.US,D,20141114,000000,14.7694,14.8127,14.571,14.7763,146416.98875653,0
+WD.US,D,20141117,000000,14.8127,14.842,14.6525,14.7252,224305.49448486,0
+WD.US,D,20141118,000000,14.7861,14.9932,14.68,14.9402,125417.78648518,0
+WD.US,D,20141119,000000,14.8931,14.9117,14.571,14.6889,152694.34485744,0
+WD.US,D,20141120,000000,13.6097,13.9603,13.5743,13.9504,1562680.7912565,0
+WD.US,D,20141121,000000,14.0486,14.0486,13.7245,13.8955,542388.41583466,0
+WD.US,D,20141124,000000,13.9603,14.5347,13.8621,14.5347,596446.59502807,0
+WD.US,D,20141125,000000,14.5347,14.6241,14.0231,14.3187,390548.50020641,0
+WD.US,D,20141126,000000,14.3747,14.408,14.1595,14.3648,353866.09158302,0
+WD.US,D,20141128,000000,14.2932,14.3825,14.194,14.194,167898.90789872,0
+WD.US,D,20141201,000000,14.2126,14.4267,13.97,14.2558,373606.56378612,0
+WD.US,D,20141202,000000,14.3098,14.571,14.3098,14.5543,195637.81534136,0
+WD.US,D,20141203,000000,14.4719,14.9932,14.463,14.9402,287141.17728529,0
+WD.US,D,20141204,000000,15.0021,15.1003,14.8224,14.8224,354181.7924901,0
+WD.US,D,20141205,000000,14.8127,15.1376,14.794,14.842,301480.10880715,0
+WD.US,D,20141208,000000,14.8687,14.9589,14.6339,14.7252,177030.81123371,0
+WD.US,D,20141209,000000,14.6142,15.0905,14.5445,15.0296,333285.44761106,0
+WD.US,D,20141210,000000,14.9677,15.0836,14.7763,14.7861,324734.02658911,0
+WD.US,D,20141211,000000,14.8323,15.0472,14.8224,14.8843,311675.21132599,0
+WD.US,D,20141212,000000,14.7763,14.8597,14.5946,14.7605,280244.64005049,0
+WD.US,D,20141215,000000,14.7694,15.0836,14.6702,14.9589,236975.28475924,0
+WD.US,D,20141216,000000,14.9589,15.3458,14.7065,15.0385,272182.0462395,0
+WD.US,D,20141217,000000,15.0905,15.2447,15.0385,15.1916,246369.93272011,0
+WD.US,D,20141218,000000,15.3094,15.3978,15.1916,15.2447,259395.14111248,0
+WD.US,D,20141219,000000,15.2447,15.3164,15.1572,15.2084,249813.1093874,0
+WD.US,D,20141222,000000,15.2447,15.4783,15.226,15.4519,96978.226706812,0
+WD.US,D,20141223,000000,15.5599,15.6777,15.3614,15.5972,169063.94608487,0
+WD.US,D,20141224,000000,15.5873,15.9203,15.5146,15.8485,159126.49624181,0
+WD.US,D,20141226,000000,15.8485,16.0538,15.5873,15.7228,172711.81914676,0
+WD.US,D,20141229,000000,15.7464,16.1353,15.7317,15.9625,196770.26504678,0
+WD.US,D,20141230,000000,15.9026,16.0007,15.8298,15.9113,90925.934800959,0
+WD.US,D,20141231,000000,15.9113,16.0733,15.7141,15.7651,89200.782102236,0
+WD.US,D,20150102,000000,15.8663,15.9625,15.4332,15.5599,128202.06480767,0
+WD.US,D,20150105,000000,15.498,15.6413,15.2447,15.3261,108095.99058636,0
+WD.US,D,20150106,000000,15.3261,15.3261,14.68,15.0119,197007.5499221,0
+WD.US,D,20150107,000000,15.1003,15.1003,14.5887,14.734,126164.26637193,0
+WD.US,D,20150108,000000,14.8597,14.9756,14.7252,14.9589,117507.95117763,0
+WD.US,D,20150109,000000,14.8931,14.9756,14.6967,14.7507,80336.71534327,0
+WD.US,D,20150112,000000,14.7507,14.7694,14.4267,14.5259,142808.83290554,0
+WD.US,D,20150113,000000,14.5946,14.9402,14.4719,14.8843,272508.94943684,0
+WD.US,D,20150114,000000,14.7065,15.3007,14.4267,15.1985,160828.22597002,0
+WD.US,D,20150115,000000,15.2181,15.5236,14.9844,15.281,280618.38918887,0
+WD.US,D,20150116,000000,15.2084,15.6413,15.2084,15.552,165913.04735415,0
+WD.US,D,20150120,000000,15.4155,15.7317,15.4067,15.5432,187364.41479566,0
+WD.US,D,20150121,000000,15.552,15.6316,15.2721,15.281,192046.97212077,0
+WD.US,D,20150122,000000,15.281,15.4597,15.0572,15.3714,108452.42709437,0
+WD.US,D,20150123,000000,15.2908,15.4882,15.2634,15.4696,91505.398723966,0
+WD.US,D,20150126,000000,15.4519,15.7395,15.3614,15.5776,181878.34774251,0
+WD.US,D,20150127,000000,15.4696,15.5236,15.2447,15.4421,139450.18261015,0
+WD.US,D,20150128,000000,15.4421,15.4421,14.9304,15.1828,155723.03678542,0
+WD.US,D,20150129,000000,15.3261,16.2983,15.2908,16.1805,347996.09149126,0
+WD.US,D,20150130,000000,16.1805,16.4514,15.8839,15.9536,238377.60782072,0
+WD.US,D,20150202,000000,15.9536,16.0283,15.5599,15.6679,207262.7374523,0
+WD.US,D,20150203,000000,15.7317,16.0007,15.6492,15.8485,119564.08063378,0
+WD.US,D,20150204,000000,15.7651,15.8928,15.4421,15.7395,135092.49170234,0
+WD.US,D,20150205,000000,15.7552,16.0283,15.6591,15.8574,111713.31194756,0
+WD.US,D,20150206,000000,15.8485,16.0636,15.7651,15.9203,119983.65732321,0
+WD.US,D,20150209,000000,15.8211,16.1265,15.6413,15.8839,184384.60558877,0
+WD.US,D,20150210,000000,16.0007,16.3503,15.6217,16.316,215155.26012946,0
+WD.US,D,20150211,000000,16.0733,16.5045,16.0733,16.4417,160282.36891776,0
+WD.US,D,20150212,000000,16.478,16.478,14.734,15.0572,532440.78209137,0
+WD.US,D,20150213,000000,15.1189,15.1189,14.4915,15.0296,316676.52472824,0
+WD.US,D,20150217,000000,15.0217,15.0296,14.6438,14.6889,231785.56920275,0
+WD.US,D,20150218,000000,14.6045,14.7252,14.2932,14.417,132831.66585159,0
+WD.US,D,20150219,000000,14.3747,14.6624,14.356,14.5632,133804.22832342,0
+WD.US,D,20150220,000000,14.5259,14.68,14.3903,14.6525,201250.16275733,0
+WD.US,D,20150223,000000,14.6525,14.6702,14.3903,14.6702,145325.27465203,0
+WD.US,D,20150224,000000,14.6702,14.8774,14.5887,14.6889,139324.92063734,0
+WD.US,D,20150225,000000,14.6525,14.7065,14.3903,14.5102,134525.24845961,0
+WD.US,D,20150226,000000,14.517,14.5445,14.417,14.4817,101884.82983695,0
+WD.US,D,20150227,000000,14.4817,14.4817,14.2647,14.408,103190.40584626,0
+WD.US,D,20150302,000000,14.3903,14.4719,14.3285,14.4267,101123.07409985,0
+WD.US,D,20150303,000000,14.4463,14.5543,14.408,14.4267,96006.682625004,0
+WD.US,D,20150304,000000,14.3383,14.463,14.2932,14.417,67749.41466073,0
+WD.US,D,20150305,000000,14.4719,14.68,14.3472,14.6525,103017.27954237,0
+WD.US,D,20150306,000000,14.5789,14.851,14.5445,14.7605,121593.73194935,0
+WD.US,D,20150309,000000,14.734,15.0739,14.734,15.0572,88332.095412738,0
+WD.US,D,20150310,000000,14.9207,15.0385,14.5632,14.842,127490.21018169,0
+WD.US,D,20150311,000000,14.8224,14.851,14.6624,14.7694,101457.10602735,0
+WD.US,D,20150312,000000,14.8774,15.1828,14.8774,15.0119,82321.557497822,0
+WD.US,D,20150313,000000,15.0472,15.0472,14.6967,14.9402,61853.954818399,0
+WD.US,D,20150316,000000,14.9402,15.1102,14.9304,14.9932,90778.268247645,0
+WD.US,D,20150317,000000,14.7694,15.5432,14.7419,15.3978,2249760.024759,0
+WD.US,D,20150318,000000,15.4332,15.8663,15.226,15.7228,441541.32543101,0
+WD.US,D,20150319,000000,15.6777,15.8839,15.498,15.7317,364557.150043,0
+WD.US,D,20150320,000000,15.8112,15.9919,15.4332,15.8928,427078.15032636,0
+WD.US,D,20150323,000000,15.9458,16.368,15.9458,16.2069,322061.77116913,0
+WD.US,D,20150324,000000,16.1265,16.2609,15.6944,16.1265,369678.63346796,0
+WD.US,D,20150325,000000,16.0911,16.1883,15.7395,15.8839,263098.00723561,0
+WD.US,D,20150326,000000,15.7748,16.1353,15.7748,15.9723,251532.15174599,0
+WD.US,D,20150327,000000,15.9203,15.9919,15.3714,15.4783,514189.1961017,0
+WD.US,D,20150330,000000,15.5686,15.6944,15.5432,15.6413,172210.77125551,0
+WD.US,D,20150331,000000,15.552,16.0823,15.4882,15.9369,336622.71171596,0
+WD.US,D,20150401,000000,15.9369,16.1805,15.9026,16.1265,431416.49182374,0
+WD.US,D,20150402,000000,15.9919,16.1805,15.9723,16.1353,251532.15174599,0
+WD.US,D,20150406,000000,16.0283,16.3238,15.5236,15.9203,324173.91207653,0
+WD.US,D,20150407,000000,15.9369,16.1431,15.8751,16.0636,218042.39584427,0
+WD.US,D,20150408,000000,16.0096,16.3768,16.0096,16.2885,204140.35364222,0
+WD.US,D,20150409,000000,16.2885,16.4514,15.8574,15.9625,266230.57494591,0
+WD.US,D,20150410,000000,16.0007,16.4417,15.9723,16.4417,200803.0895373,0
+WD.US,D,20150413,000000,16.53,16.5575,16.2345,16.3582,221826.7331692,0
+WD.US,D,20150414,000000,16.2255,16.5045,16.1805,16.4417,120369.62714186,0
+WD.US,D,20150415,000000,16.478,16.747,16.3867,16.7294,122692.57478401,0
+WD.US,D,20150416,000000,16.6852,17.1162,16.6478,16.9347,197190.86012622,0
+WD.US,D,20150417,000000,16.854,16.854,16.53,16.747,142174.3759213,0
+WD.US,D,20150420,000000,16.8914,16.9523,16.5143,16.6752,113921.18151711,0
+WD.US,D,20150421,000000,16.638,16.8265,16.5222,16.7559,126625.59705228,0
+WD.US,D,20150422,000000,16.854,16.8737,16.6027,16.8737,114768.48201613,0
+WD.US,D,20150423,000000,16.854,17.1064,16.7647,16.8639,175993.07180041,0
+WD.US,D,20150424,000000,17.3558,17.7064,17.3558,17.5443,725558.08212617,0
+WD.US,D,20150427,000000,17.5826,17.6013,17.0966,17.4756,371788.73759532,0
+WD.US,D,20150428,000000,17.5169,17.6819,17.3057,17.6376,330073.44547897,0
+WD.US,D,20150429,000000,17.618,17.7604,17.4491,17.5031,272557.83215794,0
+WD.US,D,20150430,000000,17.5256,17.564,17.1408,17.2036,3057083.6234305,0
+WD.US,D,20150501,000000,17.1849,17.4668,17.0966,17.403,338639.12396123,0
+WD.US,D,20150504,000000,17.3558,17.5542,17.1692,17.2979,393147.43154474,0
+WD.US,D,20150505,000000,17.3136,17.6474,17.1939,17.6112,930250.40316077,0
+WD.US,D,20150506,000000,19.8028,21.1609,19.5789,20.9439,1747568.4815166,0
+WD.US,D,20150507,000000,21.2395,21.5634,19.6084,19.7203,1143265.0074622,0
+WD.US,D,20150508,000000,19.7026,20.7562,19.6506,20.6718,885750.83272192,0
+WD.US,D,20150511,000000,20.88,21.0254,20.6817,20.7749,453667.2954332,0
+WD.US,D,20150512,000000,20.6718,20.6718,20.3075,20.495,299185.67608564,0
+WD.US,D,20150513,000000,20.4774,20.6817,20.1279,20.2073,280679.49259024,0
+WD.US,D,20150514,000000,20.3075,20.4578,20.1446,20.2595,233954.73995144,0
+WD.US,D,20150515,000000,20.2791,20.5304,20.0356,20.5304,332294.55411882,0
+WD.US,D,20150518,000000,20.443,21.2227,20.3321,21.0518,309012.12141621,0
+WD.US,D,20150519,000000,21.0695,22.132,20.5943,21.86,746803.73478306,0
+WD.US,D,20150520,000000,21.9788,22.0318,21.1324,21.4201,548338.86873823,0
+WD.US,D,20150521,000000,21.4377,21.5379,20.9262,21.2866,437316.02522617,0
+WD.US,D,20150522,000000,21.3131,21.7265,21.3131,21.6715,228165.19267148,0
+WD.US,D,20150526,000000,21.5379,21.6999,21.3572,21.6813,286136.02633272,0
+WD.US,D,20150527,000000,21.6911,21.9691,21.5733,21.9425,290801.27102743,0
+WD.US,D,20150528,000000,21.9867,22.076,21.3406,21.5536,418500.25116382,0
+WD.US,D,20150529,000000,21.5634,22.185,21.4476,22.132,326180.14042157,0
+WD.US,D,20150601,000000,22.1586,22.1772,21.6449,21.9425,361328.85367053,0
+WD.US,D,20150602,000000,21.9788,22.0583,21.7903,21.9691,130803.03292606,0
+WD.US,D,20150603,000000,22.0388,22.6603,21.9788,22.4913,307710.61896699,0
+WD.US,D,20150604,000000,22.5081,22.7692,22.0671,22.2733,220937.67867925,0
+WD.US,D,20150605,000000,22.1586,22.3834,22.0318,22.3735,206919.5400146,0
+WD.US,D,20150608,000000,22.2832,22.4531,21.9867,22.0131,203916.30783718,0
+WD.US,D,20150609,000000,22.0318,22.2037,21.6999,22.1143,334306.89280399,0
+WD.US,D,20150610,000000,22.132,22.678,22.132,22.4089,256858.33156554,0
+WD.US,D,20150611,000000,22.4011,22.5562,21.7814,21.7903,294111.03860173,0
+WD.US,D,20150612,000000,21.7903,22.185,21.7903,22.0485,149294.95896114,0
+WD.US,D,20150615,000000,21.9071,22.6426,21.6911,22.5807,508510.65333423,0
+WD.US,D,20150616,000000,22.5179,22.7692,22.1222,22.4629,349874.00269342,0
+WD.US,D,20150617,000000,22.4718,22.5807,22.0849,22.2459,198910.92087483,0
+WD.US,D,20150618,000000,22.1673,22.4442,21.9788,22.2733,275894.07787284,0
+WD.US,D,20150619,000000,22.2459,22.3922,21.8894,22.0583,449886.01327832,0
+WD.US,D,20150622,000000,22.1496,22.4089,22.1222,22.3922,222161.78348673,0
+WD.US,D,20150623,000000,22.4265,22.9912,22.4168,22.8222,545663.55814817,0
+WD.US,D,20150624,000000,22.8576,23.0099,22.8312,22.8949,352876.2164808,0
+WD.US,D,20150625,000000,23.0099,23.9123,22.8949,23.7306,858052.66088019,0
+WD.US,D,20150626,000000,23.9663,24.6025,23.8288,24.2156,1569703.6088542,0
+WD.US,D,20150629,000000,24.0998,24.197,22.8125,23.164,520306.66496901,0
+WD.US,D,20150630,000000,23.3977,24.2981,23.3879,24.0351,598719.64155911,0
+WD.US,D,20150701,000000,24.2805,24.8019,23.8199,24.2156,464681.18353042,0
+WD.US,D,20150702,000000,24.2706,24.2981,23.4252,23.8121,277008.19655783,0
+WD.US,D,20150706,000000,23.7679,23.9821,23.4066,23.9741,352097.14811331,0
+WD.US,D,20150707,000000,23.8936,24.2256,23.1729,23.7404,387138.93040987,0
+WD.US,D,20150708,000000,23.6246,23.7503,23.2553,23.6569,599291.97675195,0
+WD.US,D,20150709,000000,23.9299,24.1616,23.7581,24.0821,382580.61666756,0
+WD.US,D,20150710,000000,24.308,24.5495,24.0723,24.5407,258649.67961576,0
+WD.US,D,20150713,000000,24.6213,25.072,24.6025,25.0542,367675.460293,0
+WD.US,D,20150714,000000,25.1151,25.1681,24.7106,25.1417,448737.26933254,0
+WD.US,D,20150715,000000,25.2035,25.2418,24.738,25.0887,339700.28636505,0
+WD.US,D,20150716,000000,24.847,25.0444,24.3423,25.0257,467683.39731781,0
+WD.US,D,20150717,000000,24.9178,25.1151,24.631,24.9442,276340.13270283,0
+WD.US,D,20150720,000000,25.0347,25.0347,24.6566,24.8716,377908.24324269,0
+WD.US,D,20150721,000000,24.9079,25.3046,24.5927,24.6213,544113.56853338,0
+WD.US,D,20150722,000000,24.5495,24.9963,24.2805,24.359,555569.43790053,0
+WD.US,D,20150723,000000,24.3944,24.5741,23.0934,23.1365,628550.32210869,0
+WD.US,D,20150724,000000,23.1365,23.3339,22.7948,23.0934,382135.58022756,0
+WD.US,D,20150727,000000,23.0393,23.0393,21.9071,22.0849,439984.20708605,0
+WD.US,D,20150728,000000,22.2293,22.4089,21.4377,22.2037,386252.93108998,0
+WD.US,D,20150729,000000,22.1143,22.238,21.6911,21.8079,312828.02883186,0
+WD.US,D,20150730,000000,21.7097,21.9691,21.5458,21.8246,263991.13528565,0
+WD.US,D,20150731,000000,21.7903,22.0318,21.4112,21.5281,362889.02718555,0
+WD.US,D,20150803,000000,21.5733,21.8796,21.3572,21.8501,282658.22440466,0
+WD.US,D,20150804,000000,21.8413,22.0221,21.6194,22.0053,428748.30996386,0
+WD.US,D,20150805,000000,23.2465,24.1705,20.6718,20.9085,967855.47314486,0
+WD.US,D,20150806,000000,20.8299,21.6018,20.3488,21.0087,500780.05467071,0
+WD.US,D,20150807,000000,20.8712,21.2395,20.548,20.8712,448550.90395835,0
+WD.US,D,20150810,000000,20.8712,21.4377,20.8712,21.3847,448215.85364084,0
+WD.US,D,20150811,000000,21.3847,22.0671,21.2776,21.8983,582753.32278071,0
+WD.US,D,20150812,000000,21.8158,22.1772,21.2866,21.5929,507289.60369682,0
+WD.US,D,20150813,000000,21.6371,21.7981,21.2395,21.752,326624.15847154,0
+WD.US,D,20150814,000000,21.752,22.2203,21.6194,22.0946,180778.48651783,0
+WD.US,D,20150817,000000,21.9965,22.5002,21.6715,22.4531,320948.67087414,0
+WD.US,D,20150818,000000,22.4718,22.4815,22.0671,22.3735,257762.66190584,0
+WD.US,D,20150819,000000,22.2733,22.2733,21.8158,21.9425,157081.56907592,0
+WD.US,D,20150820,000000,21.6813,22.3834,21.4652,21.7176,425744.05939642,0
+WD.US,D,20150821,000000,21.3317,21.9071,21.0184,21.752,432306.56470372,0
+WD.US,D,20150824,000000,20.719,21.8894,20.4048,21.2306,469673.33142247,0
+WD.US,D,20150825,000000,21.5831,21.9327,21.0607,21.097,376684.1384352,0
+WD.US,D,20150826,000000,21.5379,22.2547,21.4112,22.0388,365671.268728,0
+WD.US,D,20150827,000000,22.0388,22.2646,21.7343,21.9788,307601.65123455,0
+WD.US,D,20150828,000000,21.8335,22.2116,21.5458,21.9258,175657.00309287,0
+WD.US,D,20150831,000000,21.86,21.9788,21.5634,21.8698,327181.21781404,0
+WD.US,D,20150901,000000,21.5458,21.8413,20.8212,20.9085,383025.65310754,0
+WD.US,D,20150902,000000,21.1609,21.3946,20.8427,21.1884,495606.63335458,0
+WD.US,D,20150903,000000,21.2306,21.5733,20.9802,21.4377,191234.29688252,0
+WD.US,D,20150904,000000,21.2139,21.3759,20.5854,20.8015,220380.61933675,0
+WD.US,D,20150908,000000,21.0607,21.2306,20.8427,20.9183,270664.64510544,0
+WD.US,D,20150909,000000,21.0087,21.2492,20.5304,20.8899,468462.4656853,0
+WD.US,D,20150910,000000,20.7749,20.9714,20.5117,20.9085,283009.56896255,0
+WD.US,D,20150911,000000,20.8515,21.1324,20.7003,21.097,108130.61584714,0
+WD.US,D,20150914,000000,21.1167,21.4289,20.8987,21.3032,118145.46333195,0
+WD.US,D,20150915,000000,21.4112,21.6273,21.259,21.5379,133385.67002402,0
+WD.US,D,20150916,000000,21.5094,21.7176,21.4377,21.4751,127825.26049922,0
+WD.US,D,20150917,000000,21.4377,21.86,21.2492,21.3406,269293.89213469,0
+WD.US,D,20150918,000000,21.0607,21.8501,20.8427,21.8413,570032.61300517,0
+WD.US,D,20150921,000000,22.2116,22.7791,22.2037,22.5365,293693.49869236,0
+WD.US,D,20150922,000000,22.3648,23.058,22.238,23.0197,274114.9505029,0
+WD.US,D,20150923,000000,23.058,23.4792,22.8222,23.3535,300702.05882967,0
+WD.US,D,20150924,000000,23.2269,23.2553,22.7879,23.1454,379874.75437681,0
+WD.US,D,20150925,000000,23.4164,23.7581,23.1552,23.6658,306709.54157452,0
+WD.US,D,20150928,000000,23.6658,23.7581,22.6337,22.6877,505855.71054463,0
+WD.US,D,20150929,000000,22.6877,23.2926,22.615,22.9912,452778.24094324,0
+WD.US,D,20150930,000000,23.1365,23.4616,22.7447,23.4449,429418.4105989,0
+WD.US,D,20151001,000000,23.4792,24.1548,23.0481,24.0351,486374.92779736,0
+WD.US,D,20151002,000000,23.7503,24.1195,23.4891,24.0625,354878.37126575,0
+WD.US,D,20151005,000000,24.5142,24.9256,24.2805,24.8902,370535.09947718,0
+WD.US,D,20151006,000000,24.9619,25.1681,24.4514,24.7283,397597.79594464,0
+WD.US,D,20151007,000000,24.738,25.2782,24.5053,25.1504,365781.25485047,0
+WD.US,D,20151008,000000,25.1337,25.9694,24.9355,25.6551,368339.45058789,0
+WD.US,D,20151009,000000,25.7436,25.8418,24.5927,24.6566,282347.61544768,0
+WD.US,D,20151012,000000,24.746,25.3479,24.738,25.2035,276806.55533331,0
+WD.US,D,20151013,000000,25.1417,25.3479,24.9079,25.2418,260427.78859566,0
+WD.US,D,20151014,000000,25.2035,25.3046,24.3678,24.5565,282347.61544768,0
+WD.US,D,20151015,000000,24.7734,24.8982,24.4514,24.8805,246190.69607609,0
+WD.US,D,20151016,000000,24.9885,25.5207,24.8559,25.1337,213704.05434688,0
+WD.US,D,20151019,000000,25.1053,25.4392,24.7106,25.0257,496392.83045223,0
+WD.US,D,20151020,000000,25.0621,25.7896,24.9522,25.5825,271335.76413052,0
+WD.US,D,20151021,000000,25.5914,25.9694,25.2231,25.5109,322284.79858413,0
+WD.US,D,20151022,000000,25.6188,26.9582,25.5276,26.5085,775841.08950484,0
+WD.US,D,20151023,000000,26.6784,26.9209,26.1049,26.5174,502839.23929693,0
+WD.US,D,20151026,000000,26.6784,26.7972,26.0676,26.4732,499723.984217,0
+WD.US,D,20151027,000000,26.427,26.4908,26.0676,26.2561,162754.00150324,0
+WD.US,D,20151028,000000,26.2561,26.751,26.0765,26.6538,273223.85923289,0
+WD.US,D,20151029,000000,26.751,26.8689,26.5174,26.6067,200579.04373228,0
+WD.US,D,20151030,000000,26.6155,26.6352,25.9331,26.0765,250414.97789092,0
+WD.US,D,20151102,000000,26.0863,26.8414,25.8506,26.5438,329977.71681681,0
+WD.US,D,20151103,000000,26.4643,26.5802,26.0676,26.1305,367784.42802544,0
+WD.US,D,20151104,000000,26.4191,29.8176,26.4093,28.8642,1022055.2085514,0
+WD.US,D,20151105,000000,28.0894,28.1984,26.1471,27.4159,664148.14535774,0
+WD.US,D,20151106,000000,27.189,27.4963,26.0676,26.1226,552676.19184559,0
+WD.US,D,20151109,000000,26.2031,26.761,25.4392,25.8988,438354.78304949,0
+WD.US,D,20151110,000000,25.7622,25.8988,25.3763,25.5207,256537.53870834,0
+WD.US,D,20151111,000000,25.7102,25.9243,24.8805,25.1681,239737.15850124,0
+WD.US,D,20151112,000000,25.1681,25.2134,24.2333,24.3512,237958.0311313,0
+WD.US,D,20151113,000000,24.1793,24.8902,24.0527,24.7283,366782.33224294,0
+WD.US,D,20151116,000000,24.4955,25.1681,24.2256,25.1504,278784.26875771,0
+WD.US,D,20151117,000000,25.1151,25.4746,24.7646,24.792,245744.64124608,0
+WD.US,D,20151118,000000,25.0062,25.5109,24.7646,25.4932,220716.6880443,0
+WD.US,D,20151119,000000,25.4932,25.9969,25.3145,25.9596,226279.13434915,0
+WD.US,D,20151120,000000,26.1393,27.2174,25.8163,26.761,347870.82951845,0
+WD.US,D,20151123,000000,26.761,27.3539,26.2748,27.2911,268328.458393,0
+WD.US,D,20151124,000000,27.1202,27.2087,26.4093,27.0947,158418.71517593,0
+WD.US,D,20151125,000000,27.077,27.3972,26.8964,27.1202,161533.97025586,0
+WD.US,D,20151127,000000,27.1988,27.246,26.9395,27.0102,37935.028351504,0
+WD.US,D,20151130,000000,27.0102,27.298,26.2846,26.5537,511961.97712171,0
+WD.US,D,20151201,000000,26.7236,27.7477,26.7236,27.7114,190250.53212044,0
+WD.US,D,20151202,000000,27.6505,27.6937,27.0859,27.3893,243113.12142702,0
+WD.US,D,20151203,000000,27.5239,27.8656,26.7324,26.761,232002.48627762,0
+WD.US,D,20151204,000000,26.761,27.2832,26.3828,26.9121,217043.35523184,0
+WD.US,D,20151207,000000,26.8689,27.1821,26.1393,26.1756,219935.58289676,0
+WD.US,D,20151208,000000,25.9793,26.7413,25.7896,26.5615,142749.76628421,0
+WD.US,D,20151209,000000,26.5713,26.5713,25.8163,25.9174,124373.93671175,0
+WD.US,D,20151210,000000,25.8418,26.5615,25.6001,26.2934,319723.54767664,0
+WD.US,D,20151211,000000,25.8693,26.2218,25.7181,25.8418,197239.74284732,0
+WD.US,D,20151214,000000,25.7896,26.2031,25.3379,25.7622,239658.74246948,0
+WD.US,D,20151215,000000,25.8506,26.373,25.7986,25.9331,295140.63091484,0
+WD.US,D,20151216,000000,26.2385,26.2385,25.5825,25.8329,446549.76756344,0
+WD.US,D,20151217,000000,25.8418,26.0491,25.233,25.3479,249191.89147345,0
+WD.US,D,20151218,000000,25.1681,25.6001,25.1337,25.4116,716988.33008381,0
+WD.US,D,20151221,000000,25.5462,26.0588,25.1594,26.0491,209035.7544821,0
+WD.US,D,20151222,000000,26.0676,26.1471,25.5727,26.0491,197417.96110132,0
+WD.US,D,20151223,000000,26.1668,26.1668,25.7102,25.8693,107909.62521218,0
+WD.US,D,20151224,000000,25.9881,26.6067,25.8604,26.3916,113362.08539456,0
+WD.US,D,20151228,000000,26.3446,26.5341,25.502,25.7896,142738.56399397,0
+WD.US,D,20151229,000000,25.8889,26.266,25.7436,26.0863,128298.81185984,0
+WD.US,D,20151230,000000,26.1049,26.5615,25.9518,26.0765,139600.90433354,0
+WD.US,D,20151231,000000,26.0126,26.2385,25.5109,25.8988,281355.70356542,0
+WD.US,D,20160104,000000,25.4667,25.7436,24.6733,25.6474,430414.39604126,0
+WD.US,D,20160105,000000,25.772,26.1148,25.3379,25.8604,215293.76117256,0
+WD.US,D,20160106,000000,25.5551,26.1226,25.4932,26.0215,232374.19863596,0
+WD.US,D,20160107,000000,25.5551,25.7809,24.5142,24.6025,249073.75823081,0
+WD.US,D,20160108,000000,25.1681,25.6631,24.8195,24.8716,261721.14392469,0
+WD.US,D,20160111,000000,25.072,25.2595,23.0481,23.5314,424131.94799023,0
+WD.US,D,20160112,000000,23.7404,23.8199,22.4089,22.8312,382326.01916185,0
+WD.US,D,20160113,000000,22.8762,23.1454,21.9258,22.1673,272422.3862849,0
+WD.US,D,20160114,000000,22.3205,22.675,22.1222,22.1399,306942.75288976,0
+WD.US,D,20160115,000000,21.5094,21.8119,20.7376,21.2492,343201.51126364,0
+WD.US,D,20160119,000000,21.4201,21.4476,19.9285,20.3685,453667.2954332,0
+WD.US,D,20160120,000000,20.0188,20.9714,19.9128,20.8015,371923.16507833,0
+WD.US,D,20160121,000000,20.8427,21.3946,20.6217,20.7376,285822.36220569,0
+WD.US,D,20160122,000000,20.9537,20.9537,20.226,20.4145,194408.61858378,0
+WD.US,D,20160125,000000,20.3959,20.446,20.1995,20.2515,236438.59321719,0
+WD.US,D,20160126,000000,20.3772,20.9714,20.3232,20.8349,290483.53334031,0
+WD.US,D,20160127,000000,20.8349,20.9262,20.558,20.719,233980.19970202,0
+WD.US,D,20160128,000000,20.88,21.4034,20.7003,21.259,208868.73851835,0
+WD.US,D,20160129,000000,21.3317,21.8983,21.0607,21.5379,320895.71459295,0
+WD.US,D,20160201,000000,21.4377,21.6194,20.8112,21.5193,208787.26731653,0
+WD.US,D,20160202,000000,21.3317,21.3317,20.719,20.8987,137974.53546703,0
+WD.US,D,20160203,000000,20.9714,21.0361,20.0188,20.2978,146830.45510581,0
+WD.US,D,20160204,000000,20.2595,20.7288,19.6409,19.9452,301593.15009968,0
+WD.US,D,20160205,000000,19.8931,20.0543,19.2382,19.2716,255641.35548822,0
+WD.US,D,20160208,000000,19.2382,19.3992,18.8769,19.2382,240912.38058762,0
+WD.US,D,20160209,000000,19.1449,19.8471,19.0212,19.47,327437.8520998,0
+WD.US,D,20160210,000000,19.631,21.4751,19.631,20.8515,480146.45441756,0
+WD.US,D,20160211,000000,20.6217,20.6217,17.5256,17.674,699757.17089702,0
+WD.US,D,20160212,000000,17.9873,19.5053,17.7791,18.3368,409870.41411011,0
+WD.US,D,20160216,000000,19.1999,19.4031,18.544,19.2981,271695.25580858,0
+WD.US,D,20160217,000000,19.4788,19.9031,19.085,19.5308,526574.85555971,0
+WD.US,D,20160218,000000,19.6163,20.495,19.5004,20.171,346083.55502832,0
+WD.US,D,20160219,000000,20.1446,20.2978,19.5406,19.6409,266272.32893685,0
+WD.US,D,20160222,000000,20.1897,20.8055,20.0453,20.6217,384356.68886742,0
+WD.US,D,20160223,000000,20.503,20.6463,20.0807,20.3488,371235.75181291,0
+WD.US,D,20160224,000000,20.1003,20.8015,20.0453,20.6718,273495.76936899,0
+WD.US,D,20160225,000000,20.6384,21.4201,20.6384,21.3946,198412.92815365,0
+WD.US,D,20160226,000000,21.4839,21.6763,21.0872,21.259,224592.6804713,0
+WD.US,D,20160229,000000,21.1962,21.4377,20.7337,20.7828,310881.88549817,0
+WD.US,D,20160301,000000,20.8899,21.2139,20.5756,21.0518,197343.61862965,0
+WD.US,D,20160302,000000,21.0518,21.1412,20.5393,21.1412,211679.49498145,0
+WD.US,D,20160303,000000,21.1785,21.3032,20.9714,21.3032,142613.30202116,0
+WD.US,D,20160304,000000,21.2954,21.5733,21.1167,21.2227,244501.18702817,0
+WD.US,D,20160307,000000,21.0695,21.2139,20.8899,21.151,247958.62115578,0
+WD.US,D,20160308,000000,21.1069,21.1687,20.603,20.6384,294560.14860182,0
+WD.US,D,20160309,000000,20.7376,21.2227,20.613,21.1324,232683.78920291,0
+WD.US,D,20160310,000000,21.1609,21.4574,20.9802,21.259,198701.13253013,0
+WD.US,D,20160311,000000,21.4476,22.2459,21.2306,22.0849,272512.00460692,0
+WD.US,D,20160314,000000,22.3293,22.3293,21.5733,21.6999,209144.72221454,0
+WD.US,D,20160315,000000,21.4574,21.5929,20.7868,21.0695,214792.71328132,0
+WD.US,D,20160316,000000,20.935,21.4201,20.7562,21.205,162230.54903149,0
+WD.US,D,20160317,000000,21.1226,21.3317,20.603,21.2306,283763.17757946,0
+WD.US,D,20160318,000000,21.3572,21.7176,21.3406,21.4937,354916.05169658,0
+WD.US,D,20160321,000000,21.4476,21.5881,21.151,21.5016,136812.55245095,0
+WD.US,D,20160322,000000,21.3572,21.5929,20.9714,21.2954,150922.34621766,0
+WD.US,D,20160323,000000,21.2954,21.4701,21.0695,21.097,154308.49304367,0
+WD.US,D,20160324,000000,20.9183,21.0607,20.6463,21.0254,136064.03578414,0
+WD.US,D,20160328,000000,21.0794,21.3219,20.8065,21.2492,163802.94322678,0
+WD.US,D,20160329,000000,21.1785,21.6911,20.7376,21.5536,172450.09291088,0
+WD.US,D,20160330,000000,21.6194,22.1143,21.4112,22.0221,192929.91627058,0
+WD.US,D,20160331,000000,21.9601,22.1496,21.6371,21.8158,171767.77159557,0
+WD.US,D,20160401,000000,21.6548,21.8845,21.4034,21.7097,167573.02309141,0
+WD.US,D,20160404,000000,21.6813,21.7265,21.0794,21.0872,130130.89551097,0
+WD.US,D,20160405,000000,20.935,21.3406,20.5117,20.9537,255562.93945647,0
+WD.US,D,20160406,000000,20.8712,21.0087,20.6217,20.7749,153860.40143361,0
+WD.US,D,20160407,000000,20.665,20.665,19.7675,20.0906,390660.52310892,0
+WD.US,D,20160408,000000,20.1446,20.226,19.8294,20.0356,137929.72630602,0
+WD.US,D,20160411,000000,20.0709,20.443,19.7753,19.794,173602.91041675,0
+WD.US,D,20160412,000000,19.7753,20.1003,19.4876,19.8931,248097.12219889,0
+WD.US,D,20160413,000000,19.9815,20.3488,19.9551,20.1357,194222.25320959,0
+WD.US,D,20160414,000000,20.0906,20.5854,19.8834,20.4048,248421.98861618,0
+WD.US,D,20160415,000000,20.4245,20.6562,20.1995,20.2879,204945.90015029,0
+WD.US,D,20160418,000000,20.1799,20.4048,19.9324,20.119,177427.98334262,0
+WD.US,D,20160419,000000,20.1446,20.2595,19.9423,19.9815,163592.13649205,0
+WD.US,D,20160420,000000,19.9648,20.2163,19.794,19.9031,187106.76211987,0
+WD.US,D,20160421,000000,19.8735,20.3772,19.8028,20.2692,289509.95247845,0
+WD.US,D,20160422,000000,20.2348,20.6306,20.119,20.2163,225900.29326065,0
+WD.US,D,20160425,000000,20.2515,20.4245,19.9285,19.9913,142879.10181713,0
+WD.US,D,20160426,000000,20.1102,20.495,20.01,20.2978,140085.65798442,0
+WD.US,D,20160427,000000,20.3685,20.558,20.0954,20.119,131487.39102142,0
+WD.US,D,20160428,000000,19.9648,20.2073,19.6673,19.7851,223654.74326024,0
+WD.US,D,20160429,000000,19.7292,20.0709,19.4954,19.8225,219714.5922618,0
+WD.US,D,20160502,000000,19.8225,19.9207,19.5504,19.8558,198274.42711055,0
+WD.US,D,20160503,000000,19.631,19.9128,19.2097,19.8647,217371.2768192,0
+WD.US,D,20160504,000000,18.3368,19.6084,17.8615,19.5986,789673.88118533,0
+WD.US,D,20160505,000000,19.9128,21.3219,19.9128,21.2306,355102.41707077,0
+WD.US,D,20160506,000000,21.1884,21.7432,21.1324,21.4652,306915.25635914,0
+WD.US,D,20160509,000000,21.3946,21.5094,20.9537,21.3032,225305.5534873,0
+WD.US,D,20160510,000000,21.4652,22.3558,21.4652,22.2459,277833.09247635,0
+WD.US,D,20160511,000000,22.1772,22.2459,21.4652,21.6999,155053.95454039,0
+WD.US,D,20160512,000000,21.7903,21.7903,21.205,21.6194,202523.15028591,0
+WD.US,D,20160513,000000,21.5634,22.0053,21.3032,21.4839,159734.47508546,0
+WD.US,D,20160516,000000,21.5193,21.7814,21.2306,21.3661,139400.28149903,0
+WD.US,D,20160517,000000,21.3759,21.3759,20.503,20.6718,242951.19741338,0
+WD.US,D,20160518,000000,20.6562,21.5536,20.603,21.3494,281519.66435911,0
+WD.US,D,20160519,000000,21.2776,21.4574,20.715,20.9183,156951.215153,0
+WD.US,D,20160520,000000,20.9802,21.205,20.8065,21.1884,233809.11017817,0
+WD.US,D,20160523,000000,21.0331,21.4034,20.9625,20.99,154297.29075341,0
+WD.US,D,20160524,000000,21.0607,21.6194,21.0607,21.4652,201314.32132878,0
+WD.US,D,20160525,000000,21.5831,21.8698,20.8299,21.7716,174049.98363679,0
+WD.US,D,20160526,000000,21.7903,21.9601,21.5458,21.6273,179420.97261736,0
+WD.US,D,20160527,000000,21.7432,21.9071,21.5733,21.8501,149356.0623625,0
+WD.US,D,20160531,000000,21.9071,22.076,21.4201,21.6018,277027.54596826,0
+WD.US,D,20160601,000000,21.5634,21.9788,21.3572,21.9514,242920.64571269,0
+WD.US,D,20160602,000000,21.8894,21.9601,21.6194,21.9514,111278.4594078,0
+WD.US,D,20160603,000000,21.9071,21.9071,21.2443,21.6626,169878.65810316,0
+WD.US,D,20160606,000000,21.7814,22.2459,21.6911,22.0671,134991.67109008,0
+WD.US,D,20160607,000000,22.2203,22.4718,22.1222,22.4718,192206.85935436,0
+WD.US,D,20160608,000000,22.5267,22.8576,22.5267,22.7948,151036.40590022,0
+WD.US,D,20160609,000000,22.8036,22.8036,22.2547,22.4913,75824.22915198,0
+WD.US,D,20160610,000000,22.2293,22.4629,22.1222,22.3922,107578.64845476,0
+WD.US,D,20160613,000000,22.3735,22.4011,21.7265,21.8983,102577.33505249,0
+WD.US,D,20160614,000000,21.8796,22.0485,21.5929,21.8501,169413.25386272,0
+WD.US,D,20160615,000000,21.9327,21.9867,21.3946,21.5733,144832.37388097,0
+WD.US,D,20160616,000000,21.5536,21.5536,21.1324,21.4112,124979.87877535,0
+WD.US,D,20160617,000000,21.5094,21.5379,20.9802,21.2139,208259.74128468,0
+WD.US,D,20160620,000000,21.5281,21.9071,21.2776,21.5281,103121.15532469,0
+WD.US,D,20160621,000000,21.9071,21.9071,21.1884,21.6626,110211.18666384,0
+WD.US,D,20160622,000000,21.86,21.86,21.2866,21.4034,151334.79417691,0
+WD.US,D,20160623,000000,21.8796,22.132,21.7176,22.0131,145665.41691966,0
+WD.US,D,20160624,000000,20.9625,21.1884,20.1897,20.9183,689567.16032829,0
+WD.US,D,20160627,000000,20.6217,20.7749,19.6506,19.9648,210297.53972042,0
+WD.US,D,20160628,000000,20.2692,20.548,19.9718,20.2791,235126.90686775,0
+WD.US,D,20160629,000000,20.4145,20.8112,20.0188,20.7562,177779.3279005,0
+WD.US,D,20160630,000000,20.5756,20.665,20.1799,20.4774,230656.1746674,0
+WD.US,D,20160701,000000,20.4245,20.665,20.2791,20.4676,141399.38111391,0
+WD.US,D,20160705,000000,20.2163,20.4676,19.5504,19.7576,210600.00155721,0
+WD.US,D,20160706,000000,19.6595,19.9815,19.5691,19.8558,250437.38247142,0
+WD.US,D,20160707,000000,19.9207,20.2978,19.8294,20.1003,156606.99932527,0
+WD.US,D,20160708,000000,20.3685,21.0518,20.2515,20.8712,256081.2999781,0
+WD.US,D,20160711,000000,21.0254,21.2395,20.9439,21.0331,97240.971332709,0
+WD.US,D,20160712,000000,21.1324,21.5929,21.0744,21.4652,145769.292702,0
+WD.US,D,20160713,000000,21.5094,21.9867,21.4377,21.7618,204389.85919782,0
+WD.US,D,20160714,000000,22.0485,22.0485,21.5929,21.6273,106538.87224142,0
+WD.US,D,20160715,000000,21.7716,21.9258,21.5458,21.8698,91484.012533486,0
+WD.US,D,20160718,000000,21.9425,22.1045,21.7097,21.8158,66307.374388362,0
+WD.US,D,20160719,000000,21.7981,22.1045,21.6715,21.7903,99675.941877366,0
+WD.US,D,20160720,000000,22.0131,22.0131,21.6194,21.6371,101998.88951951,0
+WD.US,D,20160721,000000,21.6371,22.0131,21.6116,21.9258,104866.67582388,0
+WD.US,D,20160722,000000,21.9425,22.0946,21.7952,21.8501,50084.421324215,0
+WD.US,D,20160725,000000,21.8158,22.2037,21.7432,22.1586,129443.48224553,0
+WD.US,D,20160726,000000,22.2203,22.298,21.6911,21.8079,164719.49424735,0
+WD.US,D,20160727,000000,21.7903,21.9327,21.5094,21.6116,138131.36753055,0
+WD.US,D,20160728,000000,21.5929,21.8796,21.4652,21.5016,90329.158247565,0
+WD.US,D,20160729,000000,21.4034,21.6194,21.1785,21.2776,153696.44063993,0
+WD.US,D,20160801,000000,21.2689,21.6626,21.151,21.4377,119952.0872325,0
+WD.US,D,20160802,000000,21.4289,21.5458,21.2776,21.2954,154921.56383743,0
+WD.US,D,20160803,000000,23.4164,24.4788,23.1886,24.2883,558611.36889881,0
+WD.US,D,20160804,000000,24.4955,24.4955,24.0527,24.2883,210300.5948905,0
+WD.US,D,20160805,000000,24.4318,25.2134,24.3797,24.9355,325265.62618104,0
+WD.US,D,20160808,000000,24.9256,24.9256,24.4042,24.8275,133732.94102182,0
+WD.US,D,20160809,000000,24.8559,25.1594,24.7194,25.1337,169624.06059745,0
+WD.US,D,20160810,000000,25.0974,25.1102,24.7547,24.8902,133262.44483127,0
+WD.US,D,20160811,000000,24.9256,25.072,24.2284,24.2423,182388.56114397,0
+WD.US,D,20160812,000000,24.1793,24.2883,23.9034,23.9299,141958.47723646,0
+WD.US,D,20160815,000000,23.9398,24.1195,23.9299,24.0438,194757.92636162,0
+WD.US,D,20160816,000000,24.0998,24.2609,23.7679,23.7679,143460.60252018,0
+WD.US,D,20160817,000000,23.8121,23.8199,23.3339,23.8199,225854.46570962,0
+WD.US,D,20160818,000000,23.9034,23.9821,23.5764,23.7846,146969.97453894,0
+WD.US,D,20160819,000000,23.6953,23.8543,23.4164,23.5607,116521.13124549,0
+WD.US,D,20160822,000000,23.4449,23.6511,23.2082,23.4252,74522.726702767,0
+WD.US,D,20160823,000000,23.4616,23.7679,23.3712,23.7129,78569.808653608,0
+WD.US,D,20160824,000000,23.9821,24.1793,23.6953,23.8121,197162.34520558,0
+WD.US,D,20160825,000000,23.8199,24.1195,23.7051,23.8121,217353.96418881,0
+WD.US,D,20160826,000000,23.9299,24.0723,23.5508,23.9663,134575.14957072,0
+WD.US,D,20160829,000000,23.9476,23.9987,23.6953,23.7218,64817.469784919,0
+WD.US,D,20160830,000000,23.6658,23.9574,23.6658,23.8455,151875.55927906,0
+WD.US,D,20160831,000000,23.8936,23.9987,23.4252,23.8199,132126.93995577,0
+WD.US,D,20160901,000000,23.9123,23.9476,23.4792,23.8739,102817.67509789,0
+WD.US,D,20160902,000000,23.9663,24.0998,23.7503,24.091,63821.484342563,0
+WD.US,D,20160906,000000,24.0438,24.1195,23.4792,23.7503,163273.38041489,0
+WD.US,D,20160907,000000,23.6658,24.1891,23.6246,24.091,167189.0900528,0
+WD.US,D,20160908,000000,24.091,24.1243,23.6147,23.7306,68647.634660892,0
+WD.US,D,20160909,000000,23.4969,23.6658,23.0777,23.1984,146816.19764549,0
+WD.US,D,20160912,000000,22.9912,23.326,22.6681,23.2553,118157.68401221,0
+WD.US,D,20160913,000000,23.2839,23.2839,22.8125,22.9588,125366.86698404,0
+WD.US,D,20160914,000000,23,23.2926,22.8949,23.0294,122581.57027151,0
+WD.US,D,20160915,000000,22.9912,23.4351,22.9617,23.3977,95681.816207711,0
+WD.US,D,20160916,000000,23.3977,23.5686,23.0677,23.3437,211898.44883635,0
+WD.US,D,20160919,000000,23.3712,23.9034,23.111,23.1807,97441.594167212,0
+WD.US,D,20160920,000000,23.2652,23.4449,22.7614,23.058,156331.01562907,0
+WD.US,D,20160921,000000,23.2652,23.5314,22.8862,23.2082,104894.1723545,0
+WD.US,D,20160922,000000,23.2553,23.4714,23.0777,23.3791,139786.2513177,0
+WD.US,D,20160923,000000,23.4537,23.5411,23.1297,23.326,113296.90843311,0
+WD.US,D,20160926,000000,23.2082,23.5508,22.5562,22.571,90365.820288386,0
+WD.US,D,20160927,000000,22.4815,22.7614,22.1586,22.5807,166524.08136787,0
+WD.US,D,20160928,000000,22.5562,22.6289,22.1496,22.4718,196167.37815324,0
+WD.US,D,20160929,000000,22.4265,22.5463,21.9425,22.0946,98053.646570951,0
+WD.US,D,20160930,000000,22.1399,22.7948,22.0318,22.7064,131417.12210984,0
+WD.US,D,20161003,000000,22.4815,22.9755,22.4011,22.9588,145719.39159087,0
+WD.US,D,20161004,000000,23.0677,23.2269,22.7447,23.1984,146309.03941411,0
+WD.US,D,20161005,000000,23.2082,23.4792,23.0677,23.1807,107743.62763846,0
+WD.US,D,20161006,000000,22.8312,22.8312,22.0849,22.2116,264939.25639694,0
+WD.US,D,20161007,000000,22.5002,22.5267,22.132,22.1586,172658.86286557,0
+WD.US,D,20161010,000000,22.1222,22.2037,22.0388,22.0388,97090.249609327,0
+WD.US,D,20161011,000000,22.0221,22.076,21.6911,21.752,114115.69401149,0
+WD.US,D,20161012,000000,21.7343,22.0996,21.6911,21.7903,101113.90858965,0
+WD.US,D,20161013,000000,21.5733,21.8158,21.4937,21.6626,93041.130878438,0
+WD.US,D,20161014,000000,21.7716,21.7716,21.5016,21.6116,68013.17767665,0
+WD.US,D,20161017,000000,21.5536,21.8158,21.3759,21.3847,180121.62495308,0
+WD.US,D,20161018,000000,21.5733,22.132,21.4201,21.9788,361909.33598356,0
+WD.US,D,20161019,000000,21.9788,22.0849,21.7618,21.9071,120261.67779944,0
+WD.US,D,20161020,000000,21.9071,22.185,21.8246,21.9601,91097.0243248,0
+WD.US,D,20161021,000000,21.7097,21.9071,21.6018,21.6911,301920.05329701,0
+WD.US,D,20161024,000000,21.6449,22.0485,21.6018,21.7432,364587.70174368,0
+WD.US,D,20161025,000000,21.7618,21.8914,21.6018,21.7716,276394.10737406,0
+WD.US,D,20161026,000000,21.7176,21.9425,21.5536,21.6548,260402.32884509,0
+WD.US,D,20161027,000000,21.6715,21.7814,21.5379,21.5831,176166.1981043,0
+WD.US,D,20161028,000000,21.5733,21.6715,21.2227,21.4201,134881.68496762,0
+WD.US,D,20161031,000000,21.4112,21.7097,21.2306,21.6371,295317.83077882,0
+WD.US,D,20161101,000000,21.6018,21.7265,21.3317,21.5536,252527.11879832,0
+WD.US,D,20161102,000000,23.8033,24.2756,21.6449,23.8033,604943.02298879,0
+WD.US,D,20161103,000000,24.0998,24.4514,23.6953,23.9821,376305.29734669,0
+WD.US,D,20161104,000000,24.0723,24.6507,24.0261,24.4042,410780.85479055,0
+WD.US,D,20161107,000000,24.8372,25.1504,24.4877,25.0542,238979.47632422,0
+WD.US,D,20161108,000000,24.9178,25.2595,24.692,24.9355,213525.83609288,0
+WD.US,D,20161109,000000,25.0542,25.2782,24.792,24.8559,413645.58592485,0
+WD.US,D,20161110,000000,25.1681,25.3479,24.682,25.0974,346943.07620762,0
+WD.US,D,20161111,000000,25.1681,25.8418,25.1053,25.7102,391442.64664648,0
+WD.US,D,20161114,000000,25.7809,26.3298,25.5364,25.6551,388117.60322184,0
+WD.US,D,20161115,000000,25.5109,26.1756,25.178,26.0676,386033.97723507,0
+WD.US,D,20161116,000000,26.0676,26.0676,25.5109,25.8506,294433.86823898,0
+WD.US,D,20161117,000000,25.9518,26.2473,25.6001,25.7259,308939.81572458,0
+WD.US,D,20161118,000000,25.7622,26.3278,25.502,26.2748,292060.00109569,0
+WD.US,D,20161121,000000,26.427,26.5055,25.9076,26.4093,167797.06889644,0
+WD.US,D,20161122,000000,26.5174,26.86,26.4045,26.5174,315888.29085056,0
+WD.US,D,20161123,000000,26.427,26.9121,26.427,26.7236,167118.82114121,0
+WD.US,D,20161125,000000,26.7972,26.7972,26.4191,26.5341,76714.30203196,0
+WD.US,D,20161128,000000,26.4015,26.5007,25.8643,25.9596,198489.30740537,0
+WD.US,D,20161129,000000,26.0401,26.9121,25.9429,26.7972,302410.91728803,0
+WD.US,D,20161130,000000,26.9121,26.9395,25.8506,26.4191,249327.3373465,0
+WD.US,D,20161201,000000,26.3828,26.5988,25.8889,26.1148,193081.65638399,0
+WD.US,D,20161202,000000,26.0215,26.5262,25.8988,26.1756,144443.34889223,0
+WD.US,D,20161205,000000,26.4732,26.8502,26.4555,26.7874,205151.61493492,0
+WD.US,D,20161206,000000,26.9395,27.2656,26.6627,27.0025,254775.7239688,0
+WD.US,D,20161207,000000,27.0289,28.3153,27.0289,27.9559,224982.72385005,0
+WD.US,D,20161208,000000,28.1621,28.7453,27.5336,28.7356,205437.78253134,0
+WD.US,D,20161209,000000,28.5558,29.1234,28.5558,29.1057,141128.48936783,0
+WD.US,D,20161212,000000,29.1509,29.1509,28.4685,28.709,149017.95687492,0
+WD.US,D,20161213,000000,28.9074,29.1234,28.3919,28.9427,167034.29476932,0
+WD.US,D,20161214,000000,28.6835,28.764,28.2181,28.442,159606.15794259,0
+WD.US,D,20161215,000000,28.4606,28.8897,28.2878,28.8475,246126.53750465,0
+WD.US,D,20161216,000000,29.0175,29.1038,28.3055,28.495,386322.18161154,0
+WD.US,D,20161219,000000,28.495,28.6815,28.0629,28.2446,148954.8166935,0
+WD.US,D,20161220,000000,28.279,28.5293,28.1415,28.5225,134557.83694034,0
+WD.US,D,20161221,000000,28.3496,28.9791,28.2269,28.872,174318.83860283,0
+WD.US,D,20161222,000000,28.8809,29.0528,28.7257,29.0085,110974.97918099,0
+WD.US,D,20161223,000000,29.0528,29.1234,28.7356,29.0802,82552.732033011,0
+WD.US,D,20161227,000000,28.9988,29.089,28.764,28.8642,112801.970882,0
+WD.US,D,20161228,000000,28.9791,28.9791,28.1474,28.1984,97889.68577727,0
+WD.US,D,20161229,000000,28.3055,28.5755,27.9648,28.0718,88253.679380977,0
+WD.US,D,20161230,000000,28.0109,28.0796,27.6771,28.0453,133755.34560232,0
+WD.US,D,20170103,000000,28.1896,28.5471,27.786,28.3496,147444.5442896,0
+WD.US,D,20170104,000000,28.4606,28.764,28.3055,28.6226,201832.68185042,0
+WD.US,D,20170105,000000,28.6226,28.658,28.1425,28.2181,130810.16165622,0
+WD.US,D,20170106,000000,28.4243,28.442,27.7664,27.7959,82074.088722268,0
+WD.US,D,20170109,000000,27.5592,27.7458,27.189,27.3609,229352.63543813,0
+WD.US,D,20170110,000000,27.2832,27.4796,26.9759,27.2911,228501.26137903,0
+WD.US,D,20170111,000000,27.2911,27.9373,27.1075,27.8656,176180.45556462,0
+WD.US,D,20170112,000000,27.6141,27.7035,26.9042,27.624,164777.54247866,0
+WD.US,D,20170113,000000,27.8656,28.5805,27.8656,27.947,274482.58930114,0
+WD.US,D,20170117,000000,27.6771,27.9106,27.5327,27.6838,209740.48037792,0
+WD.US,D,20170118,000000,27.9283,28.1808,27.3167,27.569,170309.43708283,0
+WD.US,D,20170119,000000,27.7762,27.7762,27.3452,27.4355,114203.27555346,0
+WD.US,D,20170120,000000,27.4069,27.5504,27.2224,27.3167,181335.54586033,0
+WD.US,D,20170123,000000,27.2371,27.3893,27.077,27.2273,387117.5442194,0
+WD.US,D,20170124,000000,27.3353,27.8823,27.0584,27.5867,316125.57572589,0
+WD.US,D,20170125,000000,27.8204,27.9648,27.5239,27.7389,205413.34117079,0
+WD.US,D,20170126,000000,27.8823,28.0845,27.569,27.624,112889.55242396,0
+WD.US,D,20170127,000000,27.5778,27.838,27.4069,27.4963,99319.505369365,0
+WD.US,D,20170130,000000,27.4875,27.4875,27.0388,27.2744,331539.92711187,0
+WD.US,D,20170131,000000,27.1988,28.2701,27.1242,28.2368,267479.12111394,0
+WD.US,D,20170201,000000,28.387,29.4662,28.387,29.1686,498654.67469299,0
+WD.US,D,20170202,000000,29.1597,29.3944,28.6275,28.9339,267086.02256512,0
+WD.US,D,20170203,000000,29.2334,29.637,28.9369,29.6203,300156.20177743,0
+WD.US,D,20170206,000000,29.4662,29.5369,28.926,29.1057,213785.52554871,0
+WD.US,D,20170207,000000,29.1234,29.311,28.603,28.8563,395136.34725938,0
+WD.US,D,20170208,000000,31.1119,33.7012,30.4815,33.5019,1076709.1459082,0
+WD.US,D,20170209,000000,33.8348,35.0583,33.224,33.4125,754152.437188,0
+WD.US,D,20170210,000000,33.6649,34.0046,33.224,33.6737,399065.29596757,0
+WD.US,D,20170213,000000,34.0509,34.7675,34.0351,34.2757,514612.8463512,0
+WD.US,D,20170214,000000,34.2757,35.0397,34.2217,34.9297,413643.54914481,0
+WD.US,D,20170215,000000,35.0485,35.8761,34.9297,35.7937,314107.12670057,0
+WD.US,D,20170216,000000,35.6308,35.7486,34.3778,35.5964,393850.12066051,0
+WD.US,D,20170217,000000,35.1368,36.0461,35.0583,35.9734,288707.46114045,0
+WD.US,D,20170221,000000,36.2985,37.6555,35.1535,35.3519,452592.89395908,0
+WD.US,D,20170222,000000,35.2645,35.6975,34.9473,35.2822,174068.31465721,0
+WD.US,D,20170223,000000,35.4088,36.6833,35.4088,36.5056,453269.10493426,0
+WD.US,D,20170224,000000,36.2906,36.4595,35.7839,36.0176,404426.10104791,0
+WD.US,D,20170227,000000,36.3584,37.0546,36.0559,37.0084,452889.24545573,0
+WD.US,D,20170228,000000,37.0084,37.0183,36.3584,36.539,327963.3413516,0
+WD.US,D,20170301,000000,37.0546,37.9394,36.7639,37.7802,333578.74393765,0
+WD.US,D,20170302,000000,37.7616,38.1053,37.2843,37.3384,307209.57107574,0
+WD.US,D,20170303,000000,37.4404,38.1789,37.4227,38.0512,275736.22741928,0
+WD.US,D,20170306,000000,37.9167,37.9167,36.8748,37.1969,290511.02987093,0
+WD.US,D,20170307,000000,37.1969,37.6555,37.0546,37.3384,213527.87287293,0
+WD.US,D,20170308,000000,37.4571,38.1386,36.8189,36.8288,271340.85608063,0
+WD.US,D,20170309,000000,36.8101,37.3472,36.5763,36.6029,128657.2851479,0
+WD.US,D,20170310,000000,36.7452,37.0546,36.3407,36.7452,191312.71291428,0
+WD.US,D,20170313,000000,36.6932,37.1597,36.649,36.8483,174905.431256,0
+WD.US,D,20170314,000000,36.6107,36.918,36.0264,36.8582,207226.07541148,0
+WD.US,D,20170315,000000,36.9887,37.3305,36.6833,37.1597,199811.17765504,0
+WD.US,D,20170316,000000,37.3472,37.736,36.9692,37.3217,242563.19081466,0
+WD.US,D,20170317,000000,37.2509,38.4058,36.7718,38.2928,452988.02928795,0
+WD.US,D,20170320,000000,38.2496,38.7788,37.7616,38.4705,309113.9604185,0
+WD.US,D,20170321,000000,38.6413,38.9075,37.627,37.6634,279517.50957416,0
+WD.US,D,20170322,000000,37.4317,38.174,37.1233,38.0778,250765.30405878,0
+WD.US,D,20170323,000000,38.1563,38.609,37.8254,38.6001,238188.18727646,0
+WD.US,D,20170324,000000,38.4803,38.6885,36.0893,37.036,421164.35946362,0
+WD.US,D,20170327,000000,36.4958,37.1872,36.0843,36.9986,215904.79518629,0
+WD.US,D,20170328,000000,36.8582,37.6869,36.8582,37.5642,157599.92959755,0
+WD.US,D,20170329,000000,37.5288,37.5554,36.8483,36.9887,174201.7237502,0
+WD.US,D,20170330,000000,36.866,37.7802,36.866,37.627,153722.91878053,0
+WD.US,D,20170331,000000,37.5642,37.6819,37.1498,37.4748,314700.8480839,0
+WD.US,D,20170403,000000,37.5839,37.6094,36.8288,37.2942,235236.89299023,0
+WD.US,D,20170404,000000,37.3767,37.8872,37.1597,37.627,200401.8438683,0
+WD.US,D,20170405,000000,37.8156,38.2359,37.0546,37.0703,263579.70571642,0
+WD.US,D,20170406,000000,36.918,37.5337,35.399,37.3119,359933.65933921,0
+WD.US,D,20170407,000000,37.2342,37.9767,37.0634,37.8156,605707.83389596,0
+WD.US,D,20170410,000000,38.0061,38.0238,37.027,37.5927,252392.6913153,0
+WD.US,D,20170411,000000,37.6457,38.5628,37.5839,38.2408,335706.16069539,0
+WD.US,D,20170412,000000,38.3026,38.4205,37.7802,38.0601,208293.34815544,0
+WD.US,D,20170413,000000,37.9864,38.0778,37.4365,37.7527,230321.12434988,0
+WD.US,D,20170417,000000,37.8254,38.1308,37.5504,37.958,194620.44370853,0
+WD.US,D,20170418,000000,37.8991,38.2702,37.6094,38.0326,168452.91207116,0
+WD.US,D,20170419,000000,38.1652,38.5628,37.8342,37.9491,213026.82498169,0
+WD.US,D,20170420,000000,38.2751,39.1647,38.1886,39.0734,248132.76584969,0
+WD.US,D,20170421,000000,38.9242,38.9743,38.5628,38.5923,150142.25946016,0
+WD.US,D,20170424,000000,38.6493,39.7009,38.6493,39.5154,232602.31800108,0
+WD.US,D,20170425,000000,39.7942,41.5214,39.7942,40.3096,316449.42375315,0
+WD.US,D,20170426,000000,40.3775,40.837,40.2243,40.5758,225766.88416766,0
+WD.US,D,20170427,000000,40.8468,41.058,40.3096,41.0353,299616.45506531,0
+WD.US,D,20170428,000000,41.1523,41.1523,39.9915,40.3176,289111.76197952,0
+WD.US,D,20170501,000000,40.4491,40.7025,40.1104,40.4394,301651.19833098,0
+WD.US,D,20170502,000000,40.566,40.7388,40.1614,40.5935,363100.8523103,0
+WD.US,D,20170503,000000,44.7824,48.0287,43.5943,46.7886,1398142.5704333,0
+WD.US,D,20170504,000000,46.876,47.0222,43.6355,43.9379,830224.13511554,0
+WD.US,D,20170505,000000,44.1991,44.3789,42.8048,44.0558,496888.78639336,0
+WD.US,D,20170508,000000,44.0274,44.2159,43.1573,44.1628,357051.61557453,0
+WD.US,D,20170509,000000,44.2796,45.136,44.2159,44.4594,379992.88761948,0
+WD.US,D,20170510,000000,44.2896,44.8374,44.0411,44.3346,349607.18450742,0
+WD.US,D,20170511,000000,44.3082,44.3956,43.3715,44.101,265430.12038796,0
+WD.US,D,20170512,000000,43.9036,44.046,43.183,43.2447,216191.98117273,0
+WD.US,D,20170515,000000,43.612,43.8192,42.743,43.0837,243315.78104157,0
+WD.US,D,20170516,000000,43.2084,44.101,43.0287,43.9036,223267.75505156,0
+WD.US,D,20170517,000000,43.2536,43.2536,41.6254,41.7099,321593.31175861,0
+WD.US,D,20170518,000000,41.7099,42.0958,41.0717,41.7963,277658.94778244,0
+WD.US,D,20170519,000000,41.8612,42.7773,41.8326,42.6526,315006.36509076,0
+WD.US,D,20170522,000000,42.9581,43.6071,42.8402,43.4725,309468.36014646,0
+WD.US,D,20170523,000000,43.7053,43.9203,42.906,42.9227,220725.8535545,0
+WD.US,D,20170524,000000,42.9581,43.3154,42.2756,42.4729,198359.97187246,0
+WD.US,D,20170525,000000,42.6625,42.6693,41.5577,42.2206,217905.9315812,0
+WD.US,D,20170526,000000,42.1833,42.7773,41.8995,42.2206,137189.35675942,0
+WD.US,D,20170530,000000,42.2206,42.85,41.8896,42.1577,234078.98353423,0
+WD.US,D,20170531,000000,42.3463,42.6271,41.4478,41.9859,211218.16430108,0
+WD.US,D,20170601,000000,42.2294,44.2159,42.1931,43.8192,413494.86420147,0
+WD.US,D,20170602,000000,43.7317,44.3513,43.7053,43.7769,252603.49805004,0
+WD.US,D,20170605,000000,43.8192,44.2346,43.1867,43.282,132851.01526203,0
+WD.US,D,20170606,000000,42.9934,43.5943,42.4494,42.7596,231706.13478097,0
+WD.US,D,20170607,000000,43.0748,43.6217,42.8549,43.3792,172526.4721626,0
+WD.US,D,20170608,000000,43.5177,44.7058,43.5177,44.3789,284385.41388342,0
+WD.US,D,20170609,000000,44.369,45.5101,44.2503,44.6676,185417.25307195,0
+WD.US,D,20170612,000000,44.9023,44.9023,43.5697,44.2081,148163.52764574,0
+WD.US,D,20170613,000000,44.4231,44.7108,43.7151,44.101,128658.30353791,0
+WD.US,D,20170614,000000,43.9203,44.0725,43.4332,44.0008,157322.92751133,0
+WD.US,D,20170615,000000,43.67,44.3956,43.0385,44.317,123988.98528311,0
+WD.US,D,20170616,000000,43.9379,44.4594,43.236,43.2447,296968.64100587,0
+WD.US,D,20170619,000000,43.6503,44.3956,43.6503,44.3426,132690.10963841,0
+WD.US,D,20170620,000000,44.2247,44.3082,42.8402,42.8677,174079.51694746,0
+WD.US,D,20170621,000000,42.8677,43.7053,42.3139,42.9227,179267.19572389,0
+WD.US,D,20170622,000000,42.8146,43.5943,42.687,43.4725,122603.97485202,0
+WD.US,D,20170623,000000,43.4902,43.8103,42.359,42.4828,804110.57814939,0
+WD.US,D,20170626,000000,42.5888,43.8289,42.5623,43.1996,200211.40493402,0
+WD.US,D,20170627,000000,43.3792,43.9822,43.3792,43.7592,162925.09102708,0
+WD.US,D,20170628,000000,44.1354,44.7108,43.9036,44.4977,173570.32193603,0
+WD.US,D,20170629,000000,44.8374,45.5425,43.6346,44.3259,111299.84559828,0
+WD.US,D,20170630,000000,44.4133,44.5222,43.5777,43.8948,141910.61290539,0
+WD.US,D,20170703,000000,44.1177,44.9347,43.9203,44.7108,56712.103592983,0
+WD.US,D,20170705,000000,44.9523,45.2862,44.2247,45.0535,126092.97907033,0
+WD.US,D,20170706,000000,44.8738,45.8252,44.2159,45.6092,313826.05105426,0
+WD.US,D,20170707,000000,45.8252,47.8216,45.5385,46.9771,398208.82995836,0
+WD.US,D,20170710,000000,46.9958,47.3983,46.1728,47.0557,231456.62922536,0
+WD.US,D,20170711,000000,47.0468,47.6399,46.7591,47.1755,195277.30527327,0
+WD.US,D,20170712,000000,47.3747,47.7135,46.7503,47.0135,155175.14295312,0
+WD.US,D,20170713,000000,47.1941,47.4219,46.3202,46.816,128333.43712062,0
+WD.US,D,20170714,000000,46.3202,46.8857,45.9342,46.5804,154511.15265821,0
+WD.US,D,20170717,000000,46.3202,46.3202,43.2732,43.9743,583023.19613677,0
+WD.US,D,20170718,000000,43.7769,45.3029,43.7269,44.6411,233676.7194752,0
+WD.US,D,20170719,000000,44.7383,45.5562,44.6891,45.0721,188920.51475059,0
+WD.US,D,20170720,000000,44.97,45.1242,44.4693,45.0632,169540.55261557,0
+WD.US,D,20170721,000000,46.1307,46.1307,45.2253,45.4679,224151.7175914,0
+WD.US,D,20170724,000000,45.4482,46.0757,44.9435,45.5749,203799.19298455,0
+WD.US,D,20170725,000000,46.1307,46.4193,45.404,45.6004,135410.22938948,0
+WD.US,D,20170726,000000,45.6367,45.6367,44.4408,44.6214,263650.99301802,0
+WD.US,D,20170727,000000,44.6115,45.2507,44.2806,44.4693,212952.48251001,0
+WD.US,D,20170728,000000,44.2796,44.4408,43.6787,44.2512,136964.29256435,0
+WD.US,D,20170731,000000,44.1098,45.3314,44.1098,45.1693,192298.51445641,0
+WD.US,D,20170801,000000,45.3677,45.3815,44.1795,45.1792,241576.37088252,0
+WD.US,D,20170802,000000,42.6438,43.0572,40.7585,42.1155,823525.16554517,0
+WD.US,D,20170803,000000,43.8476,44.7638,42.5535,44.6843,500588.59734641,0
+WD.US,D,20170804,000000,45.1693,45.2773,43.9743,44.3082,278139.62787323,0
+WD.US,D,20170807,000000,44.2993,44.4408,43.2732,44.1441,296419.72878355,0
+WD.US,D,20170808,000000,44.046,44.3513,42.9325,43.0473,387692.9345823,0
+WD.US,D,20170809,000000,42.6968,43.0935,42.2776,42.5623,385201.9525864,0
+WD.US,D,20170810,000000,42.248,42.7695,41.5116,41.5667,227679.42063058,0
+WD.US,D,20170811,000000,40.7123,42.4366,40.7123,41.9446,211102.06783849,0
+WD.US,D,20170814,000000,42.5368,43.2732,42.4543,42.8873,211394.34577504,0
+WD.US,D,20170815,000000,43.0473,43.1475,42.2392,42.5535,161600.16560734,0
+WD.US,D,20170816,000000,42.8961,43.6503,42.8873,43.2732,227045.98203637,0
+WD.US,D,20170817,000000,42.9227,43.1917,42.1057,42.2569,224752.56770489,0
+WD.US,D,20170818,000000,41.8229,42.9758,41.8229,42.7695,235837.74310371,0
+WD.US,D,20170821,000000,42.6084,42.7253,41.9446,42.4101,156279.0777379,0
+WD.US,D,20170822,000000,42.7773,43.0748,42.6438,42.8677,87716.98783893,0
+WD.US,D,20170823,000000,42.5535,43.0473,42.4101,42.7499,138177.19508158,0
+WD.US,D,20170824,000000,43.0385,43.0385,42.0919,42.304,154390.98263552,0
+WD.US,D,20170825,000000,42.3728,43.0385,41.8896,42.2117,223185.26545971,0
+WD.US,D,20170828,000000,42.4543,42.6693,41.4379,41.6167,288408.05447372,0
+WD.US,D,20170829,000000,41.17,42.7596,41.115,42.5446,245811.85498759,0
+WD.US,D,20170830,000000,42.4454,42.8146,41.8229,42.1577,148847.88574111,0
+WD.US,D,20170831,000000,42.2756,43.3419,41.9604,43.3203,229769.15695749,0
+WD.US,D,20170901,000000,43.3715,43.5943,42.8775,43.0572,157790.36853182,0
+WD.US,D,20170905,000000,42.8146,42.854,41.2582,41.7197,308664.85041841,0
+WD.US,D,20170906,000000,41.8709,42.1411,41.0717,41.2415,252771.5324038,0
+WD.US,D,20170907,000000,41.1523,41.5017,40.2518,40.9705,221211.62559541,0
+WD.US,D,20170908,000000,40.892,41.7482,40.8566,41.214,159434.05002872,0
+WD.US,D,20170911,000000,41.7777,42.5278,41.5302,42.0684,205110.87933399,0
+WD.US,D,20170912,000000,42.4278,43.0837,42.248,42.5181,140870.83669204,0
+WD.US,D,20170913,000000,42.5446,42.7773,41.6727,41.814,186142.34676822,0
+WD.US,D,20170914,000000,41.814,42.2952,41.2985,42.2383,135055.82966152,0
+WD.US,D,20170915,000000,42.1833,42.1833,41.5774,41.9672,285277.52354345,0
+WD.US,D,20170918,000000,42.0408,43.0218,41.8062,42.5888,128984.18834524,0
+WD.US,D,20170919,000000,42.6625,42.9541,42.3619,42.9413,146375.2347656,0
+WD.US,D,20170920,000000,43.0012,43.5697,42.4366,43.236,191356.50368526,0
+WD.US,D,20170921,000000,43.6021,44.4878,43.2967,43.499,290328.73805683,0
+WD.US,D,20170922,000000,43.4627,44.317,43.1475,44.2512,145452.57340488,0
+WD.US,D,20170925,000000,44.1894,44.3593,43.6877,44.1441,184073.9966318,0
+WD.US,D,20170926,000000,44.2434,44.8551,44.1628,44.3876,123735.40616741,0
+WD.US,D,20170927,000000,44.9023,46.9673,44.9023,46.7336,305844.92844512,0
+WD.US,D,20170928,000000,46.5991,47.1941,46.2131,47.1008,215296.81634264,0
+WD.US,D,20170929,000000,47.1205,47.2844,46.7061,47.0389,210905.51856406,0
+WD.US,D,20171002,000000,47.0822,47.7312,46.9035,47.7224,159012.43655926,0
+WD.US,D,20171003,000000,47.6585,48.4303,47.3747,48.4059,167804.19762661,0
+WD.US,D,20171004,000000,48.4303,48.7828,47.6959,48.0287,207862.56917577,0
+WD.US,D,20171005,000000,48.2899,49.0588,48.0719,48.7221,161692.83909941,0
+WD.US,D,20171006,000000,48.6838,48.937,48.2968,48.6395,306567.98536135,0
+WD.US,D,20171009,000000,48.6395,48.6671,47.8216,48.0632,125478.88988655,0
+WD.US,D,20171010,000000,48.3154,48.557,47.7597,48.1908,202168.75055796,0
+WD.US,D,20171011,000000,48.2006,49.6096,48.2006,49.2317,235828.5775935,0
+WD.US,D,20171012,000000,49.2317,50.2293,48.8546,49.5302,193260.89302801,0
+WD.US,D,20171013,000000,49.3317,49.4015,48.5659,49.3416,126073.6296599,0
+WD.US,D,20171016,000000,49.378,49.9337,49.2758,49.6824,106641.72963372,0
+WD.US,D,20171017,000000,49.5302,49.8886,49.0686,49.5734,114278.63641514,0
+WD.US,D,20171018,000000,49.9701,50.6358,49.6274,50.1674,145676.61920992,0
+WD.US,D,20171019,000000,49.9239,50.1674,49.0785,49.9789,153874.65889393,0
+WD.US,D,20171020,000000,50.5632,50.7517,49.7079,49.8444,161735.61148039,0
+WD.US,D,20171023,000000,49.5213,49.5999,47.8216,48.4303,212100.09006088,0
+WD.US,D,20171024,000000,48.5148,49.1521,48.4226,48.7927,135388.84319899,0
+WD.US,D,20171025,000000,49.0785,49.2945,48.1259,49.2415,124985.98911549,0
+WD.US,D,20171026,000000,49.4113,50.0329,48.6484,48.8271,89707.94033362,0
+WD.US,D,20171027,000000,48.7828,49.7127,48.5748,49.429,117106.70550862,0
+WD.US,D,20171030,000000,48.9813,49.0343,48.1908,48.7397,99579.194825194,0
+WD.US,D,20171031,000000,48.4146,49.7079,48.2094,49.3416,150601.55336046,0
+WD.US,D,20171101,000000,49.6274,50.0152,48.5501,48.8997,97660.548022128,0
+WD.US,D,20171102,000000,48.6395,49.4202,48.45,49.0588,92777.367862518,0
+WD.US,D,20171103,000000,48.8467,49.1168,48.0916,48.505,131504.70365181,0
+WD.US,D,20171106,000000,48.3154,48.8585,47.7312,48.3057,117271.68469232,0
+WD.US,D,20171107,000000,48.4853,49.2238,48.2261,48.9283,221915.3331012,0
+WD.US,D,20171108,000000,50.2479,50.4266,48.1348,49.1335,310612.01214212,0
+WD.US,D,20171109,000000,48.7927,48.7927,46.876,47.8834,272718.73778156,0
+WD.US,D,20171110,000000,46.986,47.0557,43.3882,43.3882,525408.79898353,0
+WD.US,D,20171113,000000,42.9758,43.1397,41.9358,41.9446,530057.74943789,0
+WD.US,D,20171114,000000,41.7197,41.9259,41.058,41.6254,354494.43822713,0
+WD.US,D,20171115,000000,41.4576,41.981,41.054,41.814,298154.04699249,0
+WD.US,D,20171116,000000,41.9859,43.3882,41.9859,43.1672,341917.32144481,0
+WD.US,D,20171117,000000,42.8677,43.8103,42.8677,43.723,310822.81887685,0
+WD.US,D,20171120,000000,43.8752,44.1894,43.0238,44.1441,284848.78134383,0
+WD.US,D,20171121,000000,44.3593,45.0259,44.2346,45.0259,541890.42311349,0
+WD.US,D,20171122,000000,45.188,45.2685,44.6312,44.6578,202844.96153313,0
+WD.US,D,20171124,000000,44.6941,44.864,44.0274,44.6676,136431.6745824,0
+WD.US,D,20171127,000000,44.7903,44.9985,43.4902,43.6503,303044.35588225,0
+WD.US,D,20171128,000000,43.8389,44.2601,43.6317,43.8663,278673.26424522,0
+WD.US,D,20171129,000000,44.101,44.8473,44.101,44.4496,217739.93400748,0
+WD.US,D,20171130,000000,44.702,44.702,43.9282,44.2993,260949.20428737,0
+WD.US,D,20171201,000000,44.1531,44.5841,42.683,44.0274,187748.34783427,0
+WD.US,D,20171204,000000,44.7383,44.7383,43.5177,43.5943,81413.153597432,0
+WD.US,D,20171205,000000,43.8005,44.317,43.1308,43.1917,164595.25066457,0
+WD.US,D,20171206,000000,42.9325,43.3969,42.8235,43.0012,180699.05209604,0
+WD.US,D,20171207,000000,42.9227,43.5609,42.9227,43.3439,147956.7944711,0
+WD.US,D,20171208,000000,43.7592,44.1991,43.5777,43.9822,161994.28254618,0
+WD.US,D,20171211,000000,43.9822,43.9822,42.8873,42.9668,167207.4210732,0
+WD.US,D,20171212,000000,42.9855,43.3302,42.8677,43.0287,169405.10674254,0
+WD.US,D,20171213,000000,42.9492,43.3882,42.6359,42.7066,261812.79902675,0
+WD.US,D,20171214,000000,42.85,43.4235,42.5446,42.6625,333946.38273589,0
+WD.US,D,20171215,000000,42.7773,43.6317,42.7773,43.3969,346889.10153641,0
+WD.US,D,20171218,000000,43.8389,44.2031,43.1426,43.338,122913.56541897,0
+WD.US,D,20171219,000000,43.3007,44.0008,42.0507,42.1234,347784.2663665,0
+WD.US,D,20171220,000000,42.1331,42.3463,41.4664,41.7197,135824.71412878,0
+WD.US,D,20171221,000000,41.8513,42.1931,41.6914,41.7709,157779.16624157,0
+WD.US,D,20171222,000000,42.0408,42.4828,41.6354,42.4454,109027.81745728,0
+WD.US,D,20171226,000000,42.4641,42.9325,42.3296,42.4366,132843.88653187,0
+WD.US,D,20171227,000000,42.4641,42.791,42.0321,42.0871,150733.94406344,0
+WD.US,D,20171228,000000,42.0781,42.735,42.0595,42.6359,108686.65679962,0
+WD.US,D,20171229,000000,43.0837,43.2919,42.5368,42.6968,217325.44926817,0
+WD.US,D,20180102,000000,42.8775,43.0748,42.4828,42.5368,201675.84978689,0
+WD.US,D,20180103,000000,42.4543,42.4543,41.4292,41.4664,150190.12379122,0
+WD.US,D,20180104,000000,41.5214,42.0781,41.4292,41.4379,156355.45698962,0
+WD.US,D,20180105,000000,41.4478,43.1947,40.7633,43.1308,375188.12349162,0
+WD.US,D,20180108,000000,43.2919,43.9379,42.5809,42.9855,345212.83155879,0
+WD.US,D,20180109,000000,43.173,43.5255,42.5278,42.8146,386041.10596523,0
+WD.US,D,20180110,000000,42.4729,42.5446,41.058,42.1155,300789.64037164,0
+WD.US,D,20180111,000000,42.1744,42.6781,41.6451,41.8229,289033.34594775,0
+WD.US,D,20180112,000000,41.9937,42.6968,41.3495,41.6824,317204.05076009,0
+WD.US,D,20180116,000000,41.7482,42.6781,40.9018,41.0884,239091.49922675,0
+WD.US,D,20180117,000000,41.1346,42.0114,40.9538,41.5823,298047.11604008,0
+WD.US,D,20180118,000000,41.6078,42.3639,41.3928,42.0595,207772.95085375,0
+WD.US,D,20180119,000000,41.9083,42.4278,41.7571,42.2383,115336.7436489,0
+WD.US,D,20180122,000000,42.3383,42.6625,42.0408,42.3639,112638.01008832,0
+WD.US,D,20180123,000000,42.5082,43.0385,42.3639,42.9581,136962.25578432,0
+WD.US,D,20180124,000000,43.1475,43.5609,42.6781,43.1475,253577.0789119,0
+WD.US,D,20180125,000000,43.4235,43.4332,42.3728,42.906,169124.03109623,0
+WD.US,D,20180126,000000,43.1122,43.1122,42.1057,42.7596,118922.49491938,0
+WD.US,D,20180129,000000,42.4994,42.6438,42.0507,42.2569,192511.35797118,0
+WD.US,D,20180130,000000,41.8709,42.5485,41.8709,42.1411,103072.2726036,0
+WD.US,D,20180131,000000,42.3296,42.5082,41.7571,41.7571,137062.05800655,0
+WD.US,D,20180201,000000,41.4851,42.3463,41.3398,42.3226,139324.92063734,0
+WD.US,D,20180202,000000,42.0408,42.7596,41.814,42.1155,194550.17479695,0
+WD.US,D,20180205,000000,41.6451,42.304,39.9915,40.8832,443301.10339051,0
+WD.US,D,20180206,000000,39.7509,41.2504,38.3448,40.7633,330226.20398239,0
+WD.US,D,20180207,000000,44.0184,44.5045,40.6799,42.4278,639897.22374338,0
+WD.US,D,20180208,000000,42.9758,43.4902,42.4729,42.9758,458210.33332517,0
+WD.US,D,20180209,000000,44.2896,44.7196,42.8283,43.236,358167.77103958,0
+WD.US,D,20180212,000000,43.7151,44.2896,43.3715,43.9645,318680.71629323,0
+WD.US,D,20180213,000000,43.8476,44.5575,43.7681,44.3956,163490.29748977,0
+WD.US,D,20180214,000000,44.0911,45.7271,44.0274,45.458,342911.27010712,0
+WD.US,D,20180215,000000,45.7732,46.4193,45.4845,46.222,191132.45788024,0
+WD.US,D,20180216,000000,45.9342,46.1857,45.3589,45.8429,216056.53529969,0
+WD.US,D,20180220,000000,45.8429,45.9372,44.5664,45.0888,235627.954759,0
+WD.US,D,20180221,000000,45.1242,45.8174,44.97,45.3117,164504.61395254,0
+WD.US,D,20180222,000000,45.35,45.35,44.0637,44.0754,155530.5610711,0
+WD.US,D,20180223,000000,44.2198,44.4181,43.5864,44.2836,121771.95020334,0
+WD.US,D,20180226,000000,44.3916,44.5537,43.6797,44.2031,171498.91662953,0
+WD.US,D,20180227,000000,44.0401,45.1782,43.9056,44.1471,304332.61926118,0
+WD.US,D,20180228,000000,44.264,44.7078,43.6611,43.6611,227621.37239928,0
+WD.US,D,20180301,000000,43.6031,44.2198,43.2153,43.7161,160758.97544846,0
+WD.US,D,20180302,000000,43.4627,44.8522,43.1465,44.6371,170679.11266113,0
+WD.US,D,20180305,000000,44.5281,45.187,44.2198,44.916,231535.04525712,0
+WD.US,D,20180306,000000,45.0328,45.5572,44.7216,45.1232,341763.54455136,0
+WD.US,D,20180307,000000,44.9327,47.0557,44.8522,46.4871,968904.41486841,0
+WD.US,D,20180308,000000,46.5774,47.4906,46.5774,46.8936,412341.02830557,0
+WD.US,D,20180309,000000,47.1755,47.416,46.2779,47.3924,234693.07271802,0
+WD.US,D,20180312,000000,47.3384,47.3384,46.7768,46.9948,164447.58411126,0
+WD.US,D,20180313,000000,47.3827,47.798,46.7316,47.0557,180896.61976047,0
+WD.US,D,20180314,000000,47.4003,48.3312,47.366,48.1044,256653.63517095,0
+WD.US,D,20180315,000000,48.4746,48.937,47.8785,48.3312,341378.59312272,0
+WD.US,D,20180316,000000,48.2477,48.2477,47.4906,48.0503,398040.79560458,0
+WD.US,D,20180319,000000,48.0503,48.7288,47.5908,48.6474,300619.56923782,0
+WD.US,D,20180320,000000,48.6474,49.371,48.5639,48.7388,285094.21333934,0
+WD.US,D,20180321,000000,48.6552,49.4133,48.4136,49.0598,192985.92772184,0
+WD.US,D,20180322,000000,48.5482,49.8847,48.5482,48.7525,206178.15207797,0
+WD.US,D,20180323,000000,48.7388,49.2778,47.9786,48.0592,257477.51269944,0
+WD.US,D,20180326,000000,48.5129,49.2866,48.2978,49.0156,346481.74552727,0
+WD.US,D,20180327,000000,49.432,50.4709,49.0156,50.3197,274144.48381356,0
+WD.US,D,20180328,000000,50.3736,53.9125,49.9749,53.4265,735835.67423685,0
+WD.US,D,20180329,000000,53.6425,54.1384,52.7391,53.6808,430967.38182367,0
+WD.US,D,20180402,000000,53.3518,53.9381,52.6488,53.7211,274705.61671614,0
+WD.US,D,20180403,000000,54.0324,55.2765,53.7799,54.7718,351844.58738765,0
+WD.US,D,20180404,000000,54.2769,54.6009,53.6347,53.948,373875.41875216,0
+WD.US,D,20180405,000000,53.9764,54.2827,53.2095,53.777,358804.26480386,0
+WD.US,D,20180406,000000,53.615,54.1629,53.2006,53.56,489821.15963472,0
+WD.US,D,20180409,000000,53.777,53.9293,52.4131,52.5153,272628.10106952,0
+WD.US,D,20180410,000000,53.0376,53.6709,52.3247,53.5149,209392.19099009,0
+WD.US,D,20180411,000000,53.343,53.9941,52.9208,53.9214,167457.94501883,0
+WD.US,D,20180412,000000,53.9567,54.1197,53.2723,53.5875,133612.77099913,0
+WD.US,D,20180413,000000,53.777,53.8704,52.4976,52.8383,179068.60966944,0
+WD.US,D,20180416,000000,52.9375,53.398,52.6311,53.074,231863.98523451,0
+WD.US,D,20180417,000000,53.2193,53.6808,53.0287,53.4627,184470.15035068,0
+WD.US,D,20180418,000000,53.9214,54.3367,53.5335,53.888,449412.46191768,0
+WD.US,D,20180419,000000,53.888,54.5263,53.4844,53.8429,283275.36875851,0
+WD.US,D,20180420,000000,53.6425,54.1561,53.4795,53.56,125974.84582768,0
+WD.US,D,20180423,000000,53.7309,54.1561,53.4991,54.1561,173351.36808111,0
+WD.US,D,20180424,000000,54.4301,55.5013,54.4301,55.3039,263210.03013811,0
+WD.US,D,20180425,000000,55.3039,55.3225,53.2998,53.454,237803.23584783,0
+WD.US,D,20180426,000000,53.6808,53.6808,52.7008,53.2555,136977.53163466,0
+WD.US,D,20180427,000000,53.454,53.6985,52.7921,52.8845,146356.90374519,0
+WD.US,D,20180430,000000,52.8471,53.0543,51.4833,51.5902,460633.08318955,0
+WD.US,D,20180501,000000,51.4646,52.2324,50.6161,51.9517,375787.95521508,0
+WD.US,D,20180502,000000,50.3098,50.9687,46.4153,49.1442,825453.99624846,0
+WD.US,D,20180503,000000,49.4044,49.4044,47.8058,48.8359,299855.77672069,0
+WD.US,D,20180504,000000,49.0696,49.8493,48.3676,49.4967,318183.74196208,0
+WD.US,D,20180507,000000,49.6489,49.7304,48.999,49.371,594555.44475563,0
+WD.US,D,20180508,000000,49.4133,50.3913,49.4133,49.7304,213376.13275952,0
+WD.US,D,20180509,000000,50.2538,50.843,49.7393,50.8155,267728.62666955,0
+WD.US,D,20180510,000000,50.5876,51.1592,50.2174,50.4433,192745.58767645,0
+WD.US,D,20180511,000000,50.3098,50.6486,49.6765,49.8847,181573.84912568,0
+WD.US,D,20180514,000000,49.8847,50.2724,49.4497,49.4967,184165.65173385,0
+WD.US,D,20180515,000000,49.316,50.0486,49.2159,49.4967,258993.89544349,0
+WD.US,D,20180516,000000,49.5596,50.4256,49.2817,50.0486,270294.96952715,0
+WD.US,D,20180517,000000,50.1841,50.1841,49.3023,49.7374,197850.77686103,0
+WD.US,D,20180518,000000,49.8287,50.246,49.5488,49.918,164402.77495025,0
+WD.US,D,20180521,000000,50.2548,50.9913,49.9082,50.8371,108148.94686756,0
+WD.US,D,20180522,000000,50.7006,51.39,50.3952,50.7811,158220.12912147,0
+WD.US,D,20180523,000000,50.7723,51.8524,50.7723,51.5618,245161.10376298,0
+WD.US,D,20180524,000000,51.327,51.499,50.4639,50.9814,151026.22199999,0
+WD.US,D,20180525,000000,51.0531,51.7258,50.9726,51.5539,286153.33896311,0
+WD.US,D,20180529,000000,51.3634,51.8584,51.2191,51.5805,179509.57254934,0
+WD.US,D,20180530,000000,51.7356,52.2894,51.2102,51.9889,185144.32454583,0
+WD.US,D,20180531,000000,51.9163,51.9614,50.7104,50.9284,299886.32842137,0
+WD.US,D,20180601,000000,51.0531,51.4164,50.7948,50.9726,263351.58635129,0
+WD.US,D,20180604,000000,51.2711,52.2423,51.1631,52.2069,182242.9313707,0
+WD.US,D,20180605,000000,52.2069,52.7323,51.6532,51.9427,172395.09984965,0
+WD.US,D,20180606,000000,51.9427,53.0337,51.9251,53.0337,126914.81981878,0
+WD.US,D,20180607,000000,53.0593,53.2694,52.5083,53.131,150722.74177318,0
+WD.US,D,20180608,000000,53.2154,53.7672,53.2154,53.5306,146762.22297429,0
+WD.US,D,20180611,000000,54.05,54.8552,54.05,54.8131,172720.98465696,0
+WD.US,D,20180612,000000,54.7196,54.8081,53.613,53.8134,161532.95186583,0
+WD.US,D,20180613,000000,53.8045,53.8045,53.0249,53.2065,425506.77452109,0
+WD.US,D,20180614,000000,53.2861,53.4413,52.7961,52.9238,127715.27437675,0
+WD.US,D,20180615,000000,52.6046,52.8245,52.2423,52.7508,236179.92215139,0
+WD.US,D,20180618,000000,52.691,53.9283,52.3925,53.2861,133449.82859547,0
+WD.US,D,20180619,000000,53.1486,54.0589,52.6331,53.9764,150359.17653502,0
+WD.US,D,20180620,000000,54.1561,54.3574,53.4766,54.2316,91779.345640115,0
+WD.US,D,20180621,000000,54.2689,54.4664,53.4697,53.7102,114564.80401157,0
+WD.US,D,20180622,000000,53.8419,53.9027,53.0503,53.2341,544310.1178078,0
+WD.US,D,20180625,000000,53.1398,53.1398,51.6982,52.1794,180864.03127975,0
+WD.US,D,20180626,000000,52.3611,52.7323,52.0439,52.5859,165719.55324981,0
+WD.US,D,20180627,000000,52.5329,52.5329,50.246,50.2814,160772.21451875,0
+WD.US,D,20180628,000000,50.1459,51.0531,49.9082,50.7006,154551.88825914,0
+WD.US,D,20180629,000000,51.3075,51.4174,50.5003,50.5003,168810.36696918,0
+WD.US,D,20180702,000000,50.4089,51.0316,49.9082,50.9284,169313.45164048,0
+WD.US,D,20180703,000000,51.0178,51.5882,50.8528,51.3997,116071.00285538,0
+WD.US,D,20180705,000000,51.5805,52.7862,51.5805,52.7598,199158.38965039,0
+WD.US,D,20180706,000000,52.4986,52.5329,51.327,51.5087,223514.20543708,0
+WD.US,D,20180709,000000,51.6256,52.6518,51.5284,52.3514,414391.04742159,0
+WD.US,D,20180710,000000,52.5603,52.9061,51.5618,51.9889,115969.16385309,0
+WD.US,D,20180711,000000,51.5882,51.9664,51.4341,51.5805,160140.81270459,0
+WD.US,D,20180712,000000,51.7906,51.8337,51.009,51.7258,120887.9876635,0
+WD.US,D,20180713,000000,51.4891,52.1696,51.4527,52.0252,95367.133690648,0
+WD.US,D,20180716,000000,52.2334,52.4986,51.6815,52.0626,105269.95827293,0
+WD.US,D,20180717,000000,52.1607,52.6713,52.0989,52.1332,147744.96934634,0
+WD.US,D,20180718,000000,52.1971,52.9414,51.9427,52.8785,97433.447047029,0
+WD.US,D,20180719,000000,52.8148,53.9027,52.7068,53.8595,113875.35396609,0
+WD.US,D,20180720,000000,53.9283,54.4144,53.4864,54.0324,111736.73491809,0
+WD.US,D,20180723,000000,54.104,54.1649,53.3165,54.0324,107283.31534813,0
+WD.US,D,20180724,000000,54.2316,54.4045,53.833,54.0225,91388.283871338,0
+WD.US,D,20180725,000000,53.8694,53.9941,52.3345,52.8608,150622.93955094,0
+WD.US,D,20180726,000000,52.8608,54.3848,52.8048,54.2316,200934.46185025,0
+WD.US,D,20180727,000000,54.3476,55.0546,52.2334,52.2698,360356.2911987,0
+WD.US,D,20180730,000000,52.6331,53.6032,52.6331,53.0426,174922.74388638,0
+WD.US,D,20180731,000000,53.2615,53.9852,52.8608,53.776,340832.73607046,0
+WD.US,D,20180801,000000,53.5394,53.5394,47.8589,50.9814,908270.49129739,0
+WD.US,D,20180802,000000,50.9098,51.5382,49.3681,50.0742,384042.00635035,0
+WD.US,D,20180803,000000,49.9082,50.301,48.2301,48.4853,383651.9629716,0
+WD.US,D,20180806,000000,48.6131,49.377,48.0062,48.2948,225605.97854404,0
+WD.US,D,20180807,000000,48.5953,49.5665,48.2771,48.886,272623.00911941,0
+WD.US,D,20180808,000000,48.9498,49.5852,48.8212,49.212,224656.83904274,0
+WD.US,D,20180809,000000,49.2827,49.8984,49.2827,49.4653,160380.13435996,0
+WD.US,D,20180810,000000,49.32,50.1654,49.2738,50.0113,108101.08253647,0
+WD.US,D,20180813,000000,50.0819,51.0806,49.9572,50.6191,226201.73670742,0
+WD.US,D,20180814,000000,50.6731,50.9726,50.2028,50.2371,231494.30965622,0
+WD.US,D,20180815,000000,50.1459,50.3108,48.776,48.9036,162691.87971184,0
+WD.US,D,20180816,000000,49.214,49.5419,48.7131,49.1875,305404.98395524,0
+WD.US,D,20180817,000000,49.0038,50.1341,49.0038,49.807,153422.49372378,0
+WD.US,D,20180820,000000,49.9229,50.1949,49.3652,49.9799,147973.08871146,0
+WD.US,D,20180821,000000,50.1242,50.8901,50.0074,50.354,156100.8594839,0
+WD.US,D,20180822,000000,50.3638,50.8273,49.7314,50.6181,103890.03979196,0
+WD.US,D,20180823,000000,50.5808,50.6545,50.2617,50.463,97402.895346344,0
+WD.US,D,20180824,000000,50.463,50.7723,49.8159,50.0545,103313.63103902,0
+WD.US,D,20180827,000000,50.2254,50.5985,49.9985,50.3344,135783.97852786,0
+WD.US,D,20180828,000000,50.407,50.5043,49.9985,50.2981,134026.2373484,0
+WD.US,D,20180829,000000,50.3824,50.3824,48.4833,48.8762,355116.67453109,0
+WD.US,D,20180830,000000,48.723,49.6971,48.723,49.3514,203111.77971912,0
+WD.US,D,20180831,000000,49.2317,49.7707,49.0853,49.6882,247525.80539606,0
+WD.US,D,20180904,000000,49.6509,50.0446,49.0657,49.7412,200643.20230371,0
+WD.US,D,20180905,000000,49.7972,50.3824,49.5419,49.7609,256864.44190568,0
+WD.US,D,20180906,000000,49.8247,50.1429,48.8909,49.0755,105397.25702579,0
+WD.US,D,20180907,000000,49.0313,49.051,48.3852,48.503,131363.14743863,0
+WD.US,D,20180910,000000,48.9675,50.0712,48.7848,49.5518,328417.54330178,0
+WD.US,D,20180911,000000,49.37,49.8954,49.0215,49.2415,139065.23118151,0
+WD.US,D,20180912,000000,49.1225,49.6607,48.6031,48.7406,227188.55663956,0
+WD.US,D,20180913,000000,48.9498,49.8247,48.6847,48.8212,239768.72859194,0
+WD.US,D,20180914,000000,48.94,49.0411,48.5649,48.8045,424102.41467957,0
+WD.US,D,20180917,000000,48.8762,49.6058,48.7809,49.4497,259732.22821005,0
+WD.US,D,20180918,000000,49.5065,50.2097,49.4683,49.7707,183931.42202859,0
+WD.US,D,20180919,000000,49.9327,50.8371,49.3367,49.5145,234945.63344368,0
+WD.US,D,20180920,000000,49.7972,50.0879,49.3603,49.4133,184384.60558877,0
+WD.US,D,20180921,000000,49.5419,49.5518,49.051,49.3514,299277.33118769,0
+WD.US,D,20180924,000000,49.2317,49.2895,48.4981,48.7652,125158.09702935,0
+WD.US,D,20180925,000000,48.886,49.322,48.6484,48.9321,177721.2796692,0
+WD.US,D,20180926,000000,49.1128,49.4967,48.7652,48.775,139872.81446965,0
+WD.US,D,20180927,000000,48.9136,49.0755,48.3204,48.4373,100916.34092521,0
+WD.US,D,20180928,000000,48.4107,48.7946,48.1004,48.2124,207450.12121651,0
+WD.US,D,20181001,000000,48.4559,48.5836,47.5545,47.9179,282389.36943862,0
+WD.US,D,20181002,000000,47.9552,48.2035,47.5918,47.7007,154408.2952659,0
+WD.US,D,20181003,000000,48.0022,48.0729,47.5279,47.5642,116281.8095901,0
+WD.US,D,20181004,000000,47.6173,47.9649,46.9163,46.98,181315.17805987,0
+WD.US,D,20181005,000000,47.1912,47.3993,46.1317,46.2504,269385.54723673,0
+WD.US,D,20181008,000000,46.2759,46.4959,45.731,46.1877,137912.41367564,0
+WD.US,D,20181009,000000,46.0236,46.0236,45.0839,45.1467,310272.88826452,0
+WD.US,D,20181010,000000,44.9828,45.349,44.3279,44.6283,260493.98394715,0
+WD.US,D,20181011,000000,44.4721,44.912,43.5334,43.5874,218315.32437039,0
+WD.US,D,20181012,000000,44.0538,44.5281,43.0405,43.5619,256315.52968336,0
+WD.US,D,20181015,000000,43.4814,44.3996,43.3695,43.4715,103133.37600498,0
+WD.US,D,20181016,000000,43.5619,44.6008,43.0601,44.4918,152334.85317937,0
+WD.US,D,20181017,000000,44.3632,45.3755,44.1638,45.3294,104855.47353363,0
+WD.US,D,20181018,000000,45.2293,45.9215,43.9163,44.0991,97060.716298664,0
+WD.US,D,20181019,000000,43.9724,44.5547,43.2977,43.4715,92241.694710494,0
+WD.US,D,20181022,000000,43.6807,45.0279,43.5786,44.1541,116824.61147229,0
+WD.US,D,20181023,000000,43.7809,44.5105,43.068,44.1255,139816.80301838,0
+WD.US,D,20181024,000000,44.0637,44.2806,42.3226,42.3669,98557.749632266,0
+WD.US,D,20181025,000000,42.5221,43.4322,42.5221,43.1877,128946.50791439,0
+WD.US,D,20181026,000000,42.7322,43.614,41.9574,43.4422,148765.39614925,0
+WD.US,D,20181029,000000,44.0715,44.5811,43.17,43.5167,304742.01205036,0
+WD.US,D,20181030,000000,43.5255,44.7451,43.3262,44.6381,227378.99557384,0
+WD.US,D,20181031,000000,42.849,44.1904,38.2516,38.2555,445448.88794872,0
+WD.US,D,20181101,000000,38.992,42.304,38.992,41.7591,491242.83210663,0
+WD.US,D,20181102,000000,42.0389,43.4814,41.4192,41.5911,363107.98104047,0
+WD.US,D,20181105,000000,41.6922,42.248,40.6513,41.1984,271222.72283797,0
+WD.US,D,20181106,000000,41.4192,43.498,41.213,43.4126,223677.14784074,0
+WD.US,D,20181107,000000,43.4715,44.3279,43.1877,44.2709,223892.02813557,0
+WD.US,D,20181108,000000,44.0637,44.6548,43.6424,44.5635,160524.7457432,0
+WD.US,D,20181109,000000,44.3102,44.4958,42.3482,42.5681,164919.09869185,0
+WD.US,D,20181112,000000,42.4395,42.8677,41.7591,42.4758,124391.24934213,0
+WD.US,D,20181113,000000,42.7862,43.6424,42.4484,42.5946,154549.85147908,0
+WD.US,D,20181114,000000,42.8578,43.1063,41.4192,42.0751,206528.47824582,0
+WD.US,D,20181115,000000,41.8159,42.9825,41.6904,42.8265,161322.1451311,0
+WD.US,D,20181116,000000,42.5251,43.1583,42.359,42.9011,231988.2288173,0
+WD.US,D,20181119,000000,42.854,43.3233,41.7796,41.9112,249310.02471612,0
+WD.US,D,20181120,000000,41.3958,41.6717,39.7824,40.0298,348669.24729637,0
+WD.US,D,20181121,000000,40.2126,41.5214,40.0584,40.6357,317075.73361721,0
+WD.US,D,20181123,000000,40.2979,42.0527,40.2979,41.2327,118970.35925046,0
+WD.US,D,20181126,000000,41.5794,42.0291,41.0207,41.3418,210482.88670458,0
+WD.US,D,20181127,000000,41.0403,41.5352,40.781,41.1021,125379.08766431,0
+WD.US,D,20181128,000000,41.1021,43.4028,40.4608,43.3419,326457.14250778,0
+WD.US,D,20181129,000000,42.9825,43.9546,42.3502,42.7076,245306.73353625,0
+WD.US,D,20181130,000000,42.7076,44.156,42.7076,43.2948,328794.34761025,0
+WD.US,D,20181203,000000,43.8996,43.8996,42.7714,43.5422,127829.3340593,0
+WD.US,D,20181204,000000,43.4795,43.4962,40.4608,40.5542,156292.3168082,0
+WD.US,D,20181206,000000,40.2126,41.116,39.6312,40.7997,242569.30115481,0
+WD.US,D,20181207,000000,40.8576,41.3231,38.721,39.0764,299404.62994056,0
+WD.US,D,20181210,000000,38.8662,38.8662,37.4189,38.1976,553057.06971414,0
+WD.US,D,20181211,000000,38.8575,39.5987,38.6453,38.8211,223049.81958666,0
+WD.US,D,20181212,000000,39.4172,40.9922,38.8388,39.9218,207763.78534355,0
+WD.US,D,20181213,000000,39.9944,40.6623,39.7549,40.1781,187490.69515849,0
+WD.US,D,20181214,000000,39.4997,40.3775,38.5746,38.663,189091.60427442,0
+WD.US,D,20181217,000000,38.3811,38.8849,37.1891,37.3442,280894.37288507,0
+WD.US,D,20181218,000000,38.1328,39.3385,37.9864,38.5088,203668.83906163,0
+WD.US,D,20181219,000000,38.3714,39.6361,37.3629,37.629,229975.89013213,0
+WD.US,D,20181220,000000,37.5642,37.9059,35.9881,36.053,260139.5842192,0
+WD.US,D,20181221,000000,35.9881,36.7384,35.0435,35.4217,1104629.326775,0
+WD.US,D,20181224,000000,35.2752,36.0815,34.7961,35.1722,93362.942125662,0
+WD.US,D,20181226,000000,35.1535,36.9152,34.9434,36.869,132980.35079493,0
+WD.US,D,20181227,000000,36.053,38.3075,35.9077,38.2623,369838.52070155,0
+WD.US,D,20181228,000000,38.3351,40.3441,37.9668,39.4997,494446.68711855,0
+WD.US,D,20181231,000000,39.7922,39.7922,38.8388,39.6459,173504.12658455,0
+WD.US,D,20190102,000000,38.9408,40.2783,38.7475,39.7206,231829.35997373,0
+WD.US,D,20190103,000000,39.4544,39.8187,38.7838,39.2698,121582.52965909,0
+WD.US,D,20190104,000000,39.8747,40.8665,39.6921,40.5983,112655.3227187,0
+WD.US,D,20190107,000000,40.5375,41.2415,40.022,40.7369,129109.45031804,0
+WD.US,D,20190108,000000,41.0923,41.9731,40.5454,41.8159,164789.76315894,0
+WD.US,D,20190109,000000,42.0477,42.6261,41.4517,42.0851,364176.27217445,0
+WD.US,D,20190110,000000,41.6431,42.8628,41.6431,42.688,108401.50759322,0
+WD.US,D,20190111,000000,42.415,43.4882,42.1479,43.4882,135430.59718993,0
+WD.US,D,20190114,000000,43.1848,43.881,42.9914,43.285,185602.60005611,0
+WD.US,D,20190115,000000,43.3233,43.8633,43.1298,43.7976,161711.17011984,0
+WD.US,D,20190116,000000,43.8437,44.4388,43.1917,43.8996,225308.60865737,0
+WD.US,D,20190117,000000,43.8722,44.8345,43.8289,44.806,179787.59302558,0
+WD.US,D,20190118,000000,45.0358,46.0629,44.2836,44.5861,405811.111479,0
+WD.US,D,20190122,000000,44.2551,45.7418,43.9351,45.3186,408116.74649075,0
+WD.US,D,20190123,000000,45.4776,45.5209,44.2286,44.6135,197533.03917391,0
+WD.US,D,20190124,000000,44.6332,44.9052,43.8152,44.1374,106352.50686723,0
+WD.US,D,20190125,000000,44.5595,44.8345,44.0371,44.2198,96812.229133086,0
+WD.US,D,20190128,000000,43.7976,44.6332,43.7976,44.0725,79978.242055223,0
+WD.US,D,20190129,000000,44.1658,44.2384,43.6327,43.991,89229.297022877,0
+WD.US,D,20190130,000000,44.2198,44.2738,43.5777,43.991,74875.089650676,0
+WD.US,D,20190131,000000,43.7534,44.3671,43.7534,44.0657,118506.99179005,0
+WD.US,D,20190201,000000,44.0657,44.7963,43.8339,44.2934,148488.39406302,0
+WD.US,D,20190204,000000,44.0371,44.6598,44.0371,44.5321,128354.8233111,0
+WD.US,D,20190205,000000,44.6498,44.8247,44.1834,44.4958,129807.0474837,0
+WD.US,D,20190206,000000,45.8312,47.6467,44.8296,47.5485,373326.50652984,0
+WD.US,D,20190207,000000,47.4543,47.9129,46.5951,46.9447,175631.5433423,0
+WD.US,D,20190208,000000,46.9888,46.9888,46.0354,46.5578,186893.91860509,0
+WD.US,D,20190211,000000,46.6855,47.6939,46.3742,47.5575,149878.49644423,0
+WD.US,D,20190212,000000,47.9599,48.2428,47.6939,47.9875,148852.97769122,0
+WD.US,D,20190213,000000,48.0062,48.616,47.9325,48.0435,112262.22416988,0
+WD.US,D,20190214,000000,47.5388,48.7308,47.4367,48.0789,174775.07733307,0
+WD.US,D,20190215,000000,48.501,50.0781,48.501,49.9494,240048.78584823,0
+WD.US,D,20190219,000000,49.7374,50.2165,48.9243,50.2165,170719.84826205,0
+WD.US,D,20190220,000000,50.1321,51.443,49.868,51.3242,254537.42070346,0
+WD.US,D,20190221,000000,51.6895,52.2393,51.1612,52.1942,310788.19361608,0
+WD.US,D,20190222,000000,52.2491,52.8001,51.7169,52.7804,151249.249415,0
+WD.US,D,20190225,000000,53.3793,53.8782,52.4583,52.4878,163671.57091384,0
+WD.US,D,20190226,000000,52.5153,52.5153,51.39,51.5304,120388.9765523,0
+WD.US,D,20190227,000000,51.4537,51.4537,50.4404,51.1788,129734.74179207,0
+WD.US,D,20190228,000000,51.0217,51.6766,50.8587,51.4174,248399.58403568,0
+WD.US,D,20190301,000000,51.4174,51.4174,50.4679,50.8204,194330.20255201,0
+WD.US,D,20190304,000000,50.8283,50.9303,50.0456,50.4227,155175.14295312,0
+WD.US,D,20190305,000000,50.3294,50.6535,49.5752,50.5789,157381.99413265,0
+WD.US,D,20190306,000000,50.5513,50.626,49.103,49.2522,185321.52440981,0
+WD.US,D,20190307,000000,49.1609,49.9042,48.9027,49.0667,158076.53612825,0
+WD.US,D,20190308,000000,48.6905,49.3544,48.2938,48.7525,167279.72676483,0
+WD.US,D,20190311,000000,48.8183,48.9312,48.0366,48.3224,174515.38787724,0
+WD.US,D,20190312,000000,48.6258,48.6258,47.2078,47.7704,223680.20301082,0
+WD.US,D,20190313,000000,47.8972,48.0278,47.1195,47.4445,174103.95830801,0
+WD.US,D,20190314,000000,47.7312,48.7278,47.2422,48.4873,192155.93985321,0
+WD.US,D,20190315,000000,48.6071,48.9743,48.0366,48.396,484850.39793314,0
+WD.US,D,20190318,000000,48.3312,49.1138,48.3312,49.0215,164641.07821559,0
+WD.US,D,20190319,000000,49.2522,49.5292,48.6905,48.8103,149188.02800874,0
+WD.US,D,20190320,000000,48.8556,49.0765,46.8838,46.9486,208773.00985621,0
+WD.US,D,20190321,000000,46.821,47.8147,46.821,47.3924,241406.2997487,0
+WD.US,D,20190322,000000,46.9771,47.0135,46.0276,46.3506,191907.45268764,0
+WD.US,D,20190325,000000,46.3604,46.9221,46.222,46.4419,138570.2936304,0
+WD.US,D,20190326,000000,46.8013,47.1892,46.2436,46.8013,144139.86866542,0
+WD.US,D,20190327,000000,46.6088,46.8643,46.1561,46.4596,125639.79551016,0
+WD.US,D,20190328,000000,46.5991,47.0135,46.2034,46.8838,100283.92072101,0
+WD.US,D,20190329,000000,47.3747,47.5938,46.2838,46.9123,199056.5506481,0
+WD.US,D,20190401,000000,47.0045,47.5859,46.8376,47.2884,174605.00619925,0
+WD.US,D,20190402,000000,47.2609,47.5859,46.7836,46.7935,192196.67545412,0
+WD.US,D,20190403,000000,47.2078,47.8972,46.8936,47.1892,100381.68616321,0
+WD.US,D,20190404,000000,47.1892,47.8422,46.9958,47.2334,133178.93684939,0
+WD.US,D,20190405,000000,47.1892,47.5485,47.0861,47.3277,295951.26937303,0
+WD.US,D,20190408,000000,47.1627,47.798,46.8553,47.417,196851.7362486,0
+WD.US,D,20190409,000000,47.2255,47.6252,46.4684,46.5618,139183.36442417,0
+WD.US,D,20190410,000000,46.6187,47.3177,46.4508,47.0665,211866.87874565,0
+WD.US,D,20190411,000000,47.199,47.8972,46.8643,47.3277,171032.49399906,0
+WD.US,D,20190412,000000,47.6212,48.0994,47.1145,47.9728,184078.07019189,0
+WD.US,D,20190415,000000,48.1181,48.5335,47.9492,48.3686,219857.166865,0
+WD.US,D,20190416,000000,48.4049,49.2345,48.4049,49.1982,166677.85826132,0
+WD.US,D,20190417,000000,49.4094,49.5939,48.4873,49.2444,198406.81781352,0
+WD.US,D,20190418,000000,49.4005,49.5095,48.9126,48.9665,190888.04427475,0
+WD.US,D,20190422,000000,49.0117,49.5292,48.8743,49.325,165476.15803434,0
+WD.US,D,20190423,000000,49.4457,50.6358,49.4457,50.3952,158049.03959763,0
+WD.US,D,20190424,000000,50.5052,51.0306,49.0215,49.1315,644952.51181686,0
+WD.US,D,20190425,000000,49.1138,49.3828,48.2831,49.2345,153903.17381457,0
+WD.US,D,20190426,000000,49.5478,50.2931,49.1138,50.0996,130767.38927526,0
+WD.US,D,20190429,000000,50.3952,51.279,50.3786,50.6535,155420.57494863,0
+WD.US,D,20190430,000000,50.7261,50.9303,50.3294,50.6358,183598.40849111,0
+WD.US,D,20190501,000000,54.6441,54.6441,50.8106,52.8451,639664.01242816,0
+WD.US,D,20190502,000000,52.6056,52.7224,50.8833,51.0943,186779.85892253,0
+WD.US,D,20190503,000000,51.1425,51.9977,50.7546,51.5647,268721.55694182,0
+WD.US,D,20190506,000000,51.003,51.445,50.6535,50.95,307464.16858147,0
+WD.US,D,20190507,000000,50.4041,50.68,49.6479,50.4404,292452.0812545,0
+WD.US,D,20190508,000000,50.3216,50.4767,49.7972,49.9239,227726.26657164,0
+WD.US,D,20190509,000000,49.5752,50.5249,49.2974,50.2931,175805.68803621,0
+WD.US,D,20190510,000000,50.2734,50.6623,49.7403,50.6358,196238.66545485,0
+WD.US,D,20190513,000000,49.9141,50.1546,49.2974,49.5566,243646.75779899,0
+WD.US,D,20190514,000000,49.5939,50.3589,49.4005,49.8424,207369.6684047,0
+WD.US,D,20190515,000000,49.4005,49.9897,49.2248,49.8061,236752.25734423,0
+WD.US,D,20190516,000000,49.8522,50.408,49.6116,49.7972,116962.09412537,0
+WD.US,D,20190517,000000,49.322,49.9819,49.1658,49.2218,162685.76937171,0
+WD.US,D,20190520,000000,48.7662,49.2415,48.5728,48.6562,138870.71868715,0
+WD.US,D,20190521,000000,48.9714,50.1095,48.9714,49.5742,143991.18372208,0
+WD.US,D,20190522,000000,49.5174,49.6136,48.6562,48.6562,61782.667516799,0
+WD.US,D,20190523,000000,48.3321,48.3695,47.4415,47.796,127311.9919277,0
+WD.US,D,20190524,000000,47.8864,48.2761,47.5446,48.1937,93328.316864884,0
+WD.US,D,20190528,000000,48.2378,48.5266,47.8127,48.2291,198521.89588611,0
+WD.US,D,20190529,000000,47.8579,48.3321,47.7145,48.2477,145953.62129613,0
+WD.US,D,20190530,000000,48.2664,48.4559,46.7424,46.823,142539.97793951,0
+WD.US,D,20190531,000000,46.3594,47.038,45.8577,46.5814,243522.5142162,0
+WD.US,D,20190603,000000,46.4684,46.8563,45.8763,46.5431,120825.8658721,0
+WD.US,D,20190604,000000,46.9888,47.8039,46.9603,47.8039,106793.46974713,0
+WD.US,D,20190605,000000,47.9719,48.2291,47.4092,48.0916,161681.63680917,0
+WD.US,D,20190606,000000,47.905,48.4236,47.7391,48.3234,134824.65512632,0
+WD.US,D,20190607,000000,48.8781,49.0028,48.5393,48.6838,129742.88891226,0
+WD.US,D,20190610,000000,48.9076,49.5742,48.9076,49.4624,126401.55124726,0
+WD.US,D,20190611,000000,49.7501,49.8061,48.5766,49.0558,165033.1583744,0
+WD.US,D,20190612,000000,48.8055,49.1658,48.1466,48.8133,98412.119858997,0
+WD.US,D,20190613,000000,49.0166,49.5459,48.6838,49.2758,87204.737657432,0
+WD.US,D,20190614,000000,49.212,49.7403,48.7446,49.5085,95670.61391746,0
+WD.US,D,20190617,000000,49.6745,49.8964,49.2042,49.3416,138818.78079598,0
+WD.US,D,20190618,000000,49.3043,50.1389,49.2945,49.7894,76444.428675901,0
+WD.US,D,20190619,000000,49.8327,50.4542,49.2945,50.2411,104757.70809143,0
+WD.US,D,20190620,000000,50.7222,50.956,49.9906,50.2597,89550.089880077,0
+WD.US,D,20190621,000000,49.8522,50.0182,48.8006,48.8781,175721.16166431,0
+WD.US,D,20190624,000000,48.888,48.888,47.9719,48.0269,109230.47707183,0
+WD.US,D,20190625,000000,48.0994,48.1564,47.4887,47.6182,100017.10253502,0
+WD.US,D,20190626,000000,47.8579,48.4323,47.3777,47.9522,92916.887295649,0
+WD.US,D,20190627,000000,48.1093,48.8977,48.1093,48.8977,87221.031897798,0
+WD.US,D,20190628,000000,49.0725,49.9052,49.0087,49.3043,211438.13654602,0
+WD.US,D,20190701,000000,49.9445,50.1016,49.3416,49.9347,100235.03799991,0
+WD.US,D,20190702,000000,49.7795,49.9632,49.0362,49.7403,69588.627042014,0
+WD.US,D,20190703,000000,50.2695,51.1022,50.2214,50.9275,82096.49330277,0
+WD.US,D,20190705,000000,51.001,51.8259,50.7704,51.5755,81387.69384686,0
+WD.US,D,20190708,000000,51.4734,51.6875,51.0276,51.1955,74331.269378469,0
+WD.US,D,20190709,000000,51.1208,51.491,50.9824,51.3447,65670.880624074,0
+WD.US,D,20190710,000000,51.6295,51.882,50.4266,50.9176,147275.4915458,0
+WD.US,D,20190711,000000,51.2308,51.7228,50.9736,51.4537,106218.07938421,0
+WD.US,D,20190712,000000,51.4253,52.8068,51.1681,52.4181,111442.42020148,0
+WD.US,D,20190715,000000,52.4642,52.7685,51.496,52.0282,116368.37274205,0
+WD.US,D,20190716,000000,51.9173,52.4534,51.7228,52.1225,113496.51287759,0
+WD.US,D,20190717,000000,51.8987,52.3905,51.603,51.7503,179623.6322319,0
+WD.US,D,20190718,000000,51.6492,52.7254,51.3713,52.6979,97620.830811236,0
+WD.US,D,20190719,000000,52.4357,52.7784,51.7326,51.7503,116453.91750398,0
+WD.US,D,20190722,000000,51.3801,51.7797,51.0551,51.3801,105004.15847697,0
+WD.US,D,20190723,000000,51.5107,52.5929,51.5107,52.4936,65601.630102521,0
+WD.US,D,20190724,000000,52.4004,53.9361,52.3631,53.7132,99626.040766246,0
+WD.US,D,20190725,000000,53.7054,54.2906,53.1398,53.5767,93592.079880805,0
+WD.US,D,20190726,000000,53.5944,54.4929,53.3155,54.3642,80153.405139155,0
+WD.US,D,20190729,000000,54.4025,54.5116,54.0362,54.1589,86234.211965647,0
+WD.US,D,20190730,000000,53.7417,54.5586,53.5296,54.4851,95157.34534594,0
+WD.US,D,20190731,000000,54.5027,55.032,53.9263,54.0589,155000.99825921,0
+WD.US,D,20190801,000000,54.0019,54.9249,52.7421,53.1053,104853.43675359,0
+WD.US,D,20190802,000000,52.5486,52.7981,51.983,52.5486,98275.655595934,0
+WD.US,D,20190805,000000,52.0096,52.0096,50.0929,50.9176,131489.42780147,0
+WD.US,D,20190806,000000,50.9736,51.9447,50.9275,51.9074,125708.02764169,0
+WD.US,D,20190807,000000,51.9074,52.1303,50.1292,51.3153,189500.99706362,0
+WD.US,D,20190808,000000,53.1486,53.3627,51.1208,53.1486,116533.35192575,0
+WD.US,D,20190809,000000,53.1221,53.7221,52.6026,53.401,185691.1999881,0
+WD.US,D,20190812,000000,52.8628,53.4834,52.4593,53.3627,80300.053302447,0
+WD.US,D,20190813,000000,53.1771,53.614,52.7254,52.8923,174833.12556438,0
+WD.US,D,20190814,000000,51.9271,52.0331,50.3157,50.4993,172155.77819428,0
+WD.US,D,20190815,000000,50.5838,50.7871,50.1389,50.3324,95571.830085243,0
+WD.US,D,20190816,000000,50.4443,51.7699,50.3521,51.445,121926.74548682,0
+WD.US,D,20190819,000000,52.0949,53.0573,51.603,52.3178,108723.31884045,0
+WD.US,D,20190820,000000,52.0949,52.1303,51.2593,51.7984,120212.79507834,0
+WD.US,D,20190821,000000,52.2609,52.6793,52.0576,52.3257,99800.185460155,0
+WD.US,D,20190822,000000,52.6811,52.9581,52.0655,52.6331,71718.080579813,0
+WD.US,D,20190823,000000,52.6331,52.7224,50.5651,50.6496,101516.17264867,0
+WD.US,D,20190826,000000,51.2259,51.9437,50.9393,51.5058,70823.934139742,0
+WD.US,D,20190827,000000,51.7572,51.8131,50.4256,50.4709,81561.83854077,0
+WD.US,D,20190828,000000,50.3039,51.5618,50.2941,51.0767,72574.546589037,0
+WD.US,D,20190829,000000,51.5892,52.3631,51.4194,51.7955,60928.238287619,0
+WD.US,D,20190830,000000,52.2982,52.4554,51.6934,52.0361,84398.054754432,0
+WD.US,D,20190903,000000,51.7297,51.9349,51.002,51.8044,216365.10747661,0
+WD.US,D,20190904,000000,52.2796,52.4799,51.9624,52.1392,75849.688902553,0
+WD.US,D,20190905,000000,52.8953,54.2641,52.5585,53.4068,270104.53059287,0
+WD.US,D,20190906,000000,51.5618,51.5618,47.2747,47.3983,509594.22031855,0
+WD.US,D,20190909,000000,47.5938,49.7844,47.5938,48.6925,239028.35904533,0
+WD.US,D,20190910,000000,48.9813,51.3095,48.723,51.0217,240792.21056492,0
+WD.US,D,20190911,000000,51.3192,53.1722,50.9284,53.1722,221000.81886067,0
+WD.US,D,20190912,000000,53.564,53.7495,52.4946,52.8098,247414.80088357,0
+WD.US,D,20190913,000000,53.2585,53.6209,52.2648,52.9581,198782.60373196,0
+WD.US,D,20190916,000000,52.5948,53.3038,52.0852,52.8374,120873.73020318,0
+WD.US,D,20190917,000000,52.6518,53.8547,52.6243,53.7299,109800.77548464,0
+WD.US,D,20190918,000000,53.611,53.6494,52.7175,53.2851,81270.578994231,0
+WD.US,D,20190919,000000,53.2016,53.9842,52.6046,52.8001,104964.44126607,0
+WD.US,D,20190920,000000,52.8461,53.4157,52.4367,52.6243,280796.60744287,0
+WD.US,D,20190923,000000,52.2413,52.9316,52.1853,52.8658,82431.543620291,0
+WD.US,D,20190924,000000,52.8295,53.6779,52.6949,52.9503,119753.50117804,0
+WD.US,D,20190925,000000,52.7175,53.8457,52.5673,53.5355,96026.032035439,0
+WD.US,D,20190926,000000,53.4737,53.9842,53.2448,53.2949,93484.130538382,0
+WD.US,D,20190927,000000,53.5001,53.945,52.4004,52.6243,76368.049424188,0
+WD.US,D,20190930,000000,52.6811,52.7814,51.9349,52.1039,114071.90324051,0
+WD.US,D,20191001,000000,52.3718,52.8756,50.5651,51.385,102067.12165104,0
+WD.US,D,20191002,000000,51.0119,51.7297,50.842,51.5618,103723.0238282,0
+WD.US,D,20191003,000000,51.2348,51.9153,50.8666,51.4037,89719.142623872,0
+WD.US,D,20191004,000000,51.4773,51.879,51.1582,51.7297,78338.634118419,0
+WD.US,D,20191007,000000,51.5254,52.8658,51.4303,52.6144,189851.32323148,0
+WD.US,D,20191008,000000,51.9624,53.126,51.9349,52.7715,148994.53390439,0
+WD.US,D,20191009,000000,53.1447,54.0314,53.0926,53.7977,144437.23855209,0
+WD.US,D,20191010,000000,54.0314,54.6823,53.8997,54.1226,146725.56093346,0
+WD.US,D,20191011,000000,55.1203,55.8282,54.6637,54.9917,172207.71608545,0
+WD.US,D,20191014,000000,54.8238,55.3335,54.4585,55.0909,135817.58539862,0
+WD.US,D,20191015,000000,55.2519,56.768,54.9053,56.6109,183177.81341169,0
+WD.US,D,20191016,000000,56.8161,57.151,55.734,56.118,132661.59471777,0
+WD.US,D,20191017,000000,56.3881,56.9378,55.9687,56.8436,109652.09054129,0
+WD.US,D,20191018,000000,56.4431,56.9831,55.959,56.0699,231892.50015515,0
+WD.US,D,20191021,000000,56.3881,57.1677,56.2555,56.8898,92712.190901055,0
+WD.US,D,20191022,000000,56.826,57.2355,56.5824,56.7416,92989.192987272,0
+WD.US,D,20191023,000000,56.7416,57.263,56.2476,57.1971,172075.32538247,0
+WD.US,D,20191024,000000,57.3465,57.4878,56.7493,57.1776,101852.24135622,0
+WD.US,D,20191025,000000,57.1873,58.6603,57.1236,58.2782,111884.4014714,0
+WD.US,D,20191028,000000,58.6328,59.1551,58.4374,58.6328,175440.086018,0
+WD.US,D,20191029,000000,58.5384,59.592,58.4658,58.6691,227295.48759196,0
+WD.US,D,20191030,000000,58.4471,58.9961,57.8512,58.5287,122949.20906976,0
+WD.US,D,20191031,000000,58.1574,58.6976,57.4967,58.6779,136577.30435567,0
+WD.US,D,20191101,000000,58.8193,58.8291,58.0651,58.7339,145905.75696506,0
+WD.US,D,20191104,000000,59.3398,59.3398,58.0828,58.8478,215938.40205704,0
+WD.US,D,20191105,000000,59.0785,59.1257,58.5287,59.0598,148320.35970926,0
+WD.US,D,20191106,000000,59.1906,60.5044,57.0666,59.5175,406268.36859927,0
+WD.US,D,20191107,000000,60.2147,60.4297,58.8193,59.3495,202116.8126668,0
+WD.US,D,20191108,000000,59.3035,60.0566,59.1906,59.9839,144026.82737288,0
+WD.US,D,20191111,000000,60.1803,60.9982,60.0025,60.9246,176673.35633568,0
+WD.US,D,20191112,000000,61.1111,61.8938,60.7489,61.5392,139395.18954892,0
+WD.US,D,20191113,000000,60.9982,61.3606,60.3924,60.4582,144400.57651128,0
+WD.US,D,20191114,000000,60.4297,61.2693,60.4297,60.8303,170811.50336411,0
+WD.US,D,20191115,000000,61.2113,61.3125,60.1714,61.2211,197505.54264329,0
+WD.US,D,20191118,000000,61.2015,62.0322,60.9982,61.5215,123416.65009025,0
+WD.US,D,20191119,000000,61.6316,61.9115,61.2407,61.3792,142767.07891461,0
+WD.US,D,20191120,000000,61.1111,61.7073,60.2324,60.6909,212335.33815617,0
+WD.US,D,20191121,000000,60.6339,60.9619,59.8297,60.3639,148006.69558221,0
+WD.US,D,20191122,000000,60.2402,60.5318,59.8494,59.9809,91611.311286344,0
+WD.US,D,20191125,000000,60.0733,61.2957,60.0733,60.7302,131049.48331158,0
+WD.US,D,20191126,000000,60.5977,61.4008,60.5977,61.1573,161180.58891793,0
+WD.US,D,20191127,000000,61.4499,61.5158,60.9354,61.2143,72548.068448443,0
+WD.US,D,20191129,000000,60.9904,61.5255,60.3159,61.4303,34416.490822526,0
+WD.US,D,20191202,000000,61.4685,61.6168,60.9158,61.1946,132141.19741609,0
+WD.US,D,20191203,000000,60.6634,60.8706,59.6607,60.0537,151658.64220419,0
+WD.US,D,20191204,000000,60.5318,60.9805,60.4287,60.5878,98638.202444072,0
+WD.US,D,20191205,000000,60.8883,61.1573,60.3551,60.7566,199818.3063852,0
+WD.US,D,20191206,000000,61.4685,62.3092,61.1946,61.6267,170522.28059761,0
+WD.US,D,20191209,000000,61.5982,62.0577,61.4303,61.721,167078.08554031,0
+WD.US,D,20191210,000000,61.721,62.3092,61.3625,62.2737,100435.66083442,0
+WD.US,D,20191211,000000,62.0872,62.4525,61.665,62.3553,102340.05017716,0
+WD.US,D,20191212,000000,62.806,63.9765,62.4623,63.2184,218758.32403034,0
+WD.US,D,20191213,000000,62.806,63.0554,61.3547,62.0577,134446.83242785,0
+WD.US,D,20191216,000000,62.3366,63.0594,62.096,62.2737,120623.20625755,0
+WD.US,D,20191217,000000,62.0872,62.5811,61.4775,62.4525,134967.22972953,0
+WD.US,D,20191218,000000,62.5144,63.133,62.1599,62.8256,151927.49717022,0
+WD.US,D,20191219,000000,62.7863,62.9739,62.4722,62.8355,96188.974439095,0
+WD.US,D,20191220,000000,63.0034,63.1605,60.9619,61.5059,915195.54345284,0
+WD.US,D,20191223,000000,61.6837,62.264,61.4205,61.6168,182781.65969279,0
+WD.US,D,20191224,000000,61.5521,62.0479,61.1946,61.4685,97034.238158069,0
+WD.US,D,20191226,000000,61.4008,61.7484,61.1858,61.391,132585.21546606,0
+WD.US,D,20191227,000000,61.5158,61.5619,60.7302,60.85,203242.13364205,0
+WD.US,D,20191230,000000,61.1671,61.5158,60.5604,60.9708,135541.60170243,0
+WD.US,D,20191231,000000,60.8313,61.3203,60.4661,60.5318,214720.40758969,0
+WD.US,D,20200102,000000,60.7832,61.0474,60.0163,60.522,211571.54563902,0
+WD.US,D,20200103,000000,59.8297,61.0748,59.6157,60.7106,140919.71941314,0
+WD.US,D,20200106,000000,59.9809,60.25,59.4655,59.4655,187299.23783419,0
+WD.US,D,20200107,000000,59.3898,60.1107,59.1797,59.6058,174624.35560969,0
+WD.US,D,20200108,000000,59.5018,61.5206,59.5018,61.2723,307920.40731171,0
+WD.US,D,20200109,000000,61.6168,61.665,61.1406,61.5255,189024.39053291,0
+WD.US,D,20200110,000000,61.3547,61.4647,60.7979,61.0561,131622.83689446,0
+WD.US,D,20200113,000000,61.1318,62.2454,60.8116,62.1794,260706.82746193,0
+WD.US,D,20200114,000000,62.1137,62.9493,61.8908,62.7677,172698.58007646,0
+WD.US,D,20200115,000000,62.3847,62.8542,62.2964,62.7962,253248.13893451,0
+WD.US,D,20200116,000000,63.1703,64.2937,62.9444,64.2474,311193.51284517,0
+WD.US,D,20200117,000000,64.6039,64.6874,63.0594,63.293,194181.51760868,0
+WD.US,D,20200121,000000,63.3393,63.6485,62.4142,62.5419,150691.17168248,0
+WD.US,D,20200122,000000,63.0328,63.5455,62.6381,63.2086,155566.2047219,0
+WD.US,D,20200123,000000,63.2656,63.3952,62.4722,63.0594,204680.10035434,0
+WD.US,D,20200124,000000,63.2843,63.2843,61.9085,62.5614,92275.301581248,0
+WD.US,D,20200127,000000,61.7023,62.3876,61.6168,61.7946,118773.80997604,0
+WD.US,D,20200128,000000,62.1981,62.4329,62.0676,62.1314,141501.2201162,0
+WD.US,D,20200129,000000,62.423,62.591,61.7847,61.9625,139739.40537664,0
+WD.US,D,20200130,000000,61.721,62.2551,60.8313,62.2454,130556.58254052,0
+WD.US,D,20200131,000000,61.8722,62.5586,61.776,62.1137,322259.33883356,0
+WD.US,D,20200203,000000,62.0205,63.0594,61.7847,62.3847,395000.90138635,0
+WD.US,D,20200204,000000,63.1231,64.3977,62.6764,63.947,375881.64709719,0
+WD.US,D,20200205,000000,64.8553,70.312,64.0874,70.1715,491576.86403413,0
+WD.US,D,20200206,000000,69.8337,71.5364,69.3938,71.126,328806.56829052,0
+WD.US,D,20200207,000000,71.0416,72.1266,70.7431,71.6975,318551.38076033,0
+WD.US,D,20200210,000000,71.7711,72.866,71.4628,72.866,332943.26856338,0
+WD.US,D,20200211,000000,73.2588,74.4037,72.9318,74.169,293197.54275123,0
+WD.US,D,20200212,000000,74.3841,74.6256,73.6623,73.7733,287150.34279549,0
+WD.US,D,20200213,000000,73.5593,73.954,73.194,73.7183,197406.75881107,0
+WD.US,D,20200214,000000,73.7831,73.9343,72.9131,73.738,227961.51466691,0
+WD.US,D,20200218,000000,72.3809,72.9278,71.1358,71.5933,276320.78329241,0
+WD.US,D,20200219,000000,72.0431,72.436,69.824,70.4327,222559.97398567,0
+WD.US,D,20200220,000000,70.3031,71.2791,69.9447,70.4622,187597.62611089,0
+WD.US,D,20200221,000000,70.4131,70.472,68.9108,69.2298,466524.46947179,0
+WD.US,D,20200224,000000,67.1138,67.4928,66.2977,66.5039,232190.88843185,0
+WD.US,D,20200225,000000,66.8221,66.8221,64.0855,64.6039,271976.33145489,0
+WD.US,D,20200226,000000,64.7641,66.0886,64.7541,64.8956,238854.21435142,0
+WD.US,D,20200227,000000,63.6348,64.8327,62.3169,62.4221,356082.10827276,0
+WD.US,D,20200228,000000,61.3223,63.1546,60.2382,60.9825,508468.89934329,0
+WD.US,D,20200302,000000,61.1789,65.8353,61.1789,65.7312,297662.16461144,0
+WD.US,D,20200303,000000,65.6369,66.7014,62.9661,63.457,347608.08489255,0
+WD.US,D,20200304,000000,64.2268,65.7862,62.9415,65.6655,290349.10585729,0
+WD.US,D,20200305,000000,63.2773,63.9539,61.4814,62.7972,320506.68960422,0
+WD.US,D,20200306,000000,60.3532,62.5419,60.3532,61.7347,291031.42717261,0
+WD.US,D,20200309,000000,57.4947,58.4638,54.649,54.7296,309878.77132565,0
+WD.US,D,20200310,000000,56.6286,57.3895,54.213,56.8368,245129.53367227,0
+WD.US,D,20200311,000000,55.0653,55.5484,52.314,53.0641,243389.10512321,0
+WD.US,D,20200312,000000,50.3471,51.5706,46.6982,48.6365,330546.99683958,0
+WD.US,D,20200313,000000,51.335,51.447,46.3516,50.0762,365762.92383006,0
+WD.US,D,20200316,000000,43.2565,46.1631,42.7862,44.4888,317334.40468302,0
+WD.US,D,20200317,000000,45.1005,46.9613,42.3178,45.73,363110.01782051,0
+WD.US,D,20200318,000000,42.1852,43.8682,35.3872,38.603,436777.29690408,0
+WD.US,D,20200319,000000,38.2073,40.9705,35.9401,39.694,279287.35342899,0
+WD.US,D,20200320,000000,40.4825,41.5077,36.1561,36.5616,374753.27095186,0
+WD.US,D,20200323,000000,35.998,37.1164,32.0103,32.5926,327950.1022813,0
+WD.US,D,20200324,000000,34.586,37.2578,34.586,36.5803,295871.83495126,0
+WD.US,D,20200325,000000,36.974,38.8093,35.7427,36.2317,358045.56423683,0
+WD.US,D,20200326,000000,37.0407,42.6369,36.4772,42.3728,304029.13903436,0
+WD.US,D,20200327,000000,41.0187,42.1096,39.8335,40.0318,185162.65556624,0
+WD.US,D,20200330,000000,39.9661,40.3883,37.8499,38.7248,250590.14097485,0
+WD.US,D,20200331,000000,38.612,38.9635,36.543,37.8696,398402.3240627,0
+WD.US,D,20200401,000000,35.9214,36.0343,31.1914,31.4457,510803.0492757,0
+WD.US,D,20200402,000000,31.0795,31.4997,28.6345,29.2069,551884.90279783,0
+WD.US,D,20200403,000000,28.7847,28.9152,23.0844,23.3682,1033516.1698686,0
+WD.US,D,20200406,000000,25.0611,26.8011,25.0611,26.2826,1118623.024079,0
+WD.US,D,20200407,000000,28.1346,31.8414,27.4492,31.1265,1313432.8883319,0
+WD.US,D,20200408,000000,31.8031,34.2767,30.5345,34.0979,744859.62822941,0
+WD.US,D,20200409,000000,35.2733,39.5557,35.2262,38.3389,655680.23231765,0
+WD.US,D,20200413,000000,38.3664,38.8191,34.7882,35.1515,384396.40607832,0
+WD.US,D,20200414,000000,36.6078,36.9613,34.1078,35.1889,314286.3633446,0
+WD.US,D,20200415,000000,33.006,33.5372,31.6116,32.3855,355100.38029072,0
+WD.US,D,20200416,000000,32.2931,33.2092,31.6726,32.7075,393707.54605732,0
+WD.US,D,20200417,000000,34.7471,34.8678,33.6571,34.3336,288420.27515401,0
+WD.US,D,20200420,000000,33.0738,33.5225,31.4644,31.9347,309046.74667699,0
+WD.US,D,20200421,000000,30.6365,31.1355,30.1201,30.7397,214963.80280516,0
+WD.US,D,20200422,000000,31.5596,31.7079,30.2566,30.7977,279067.38118406,0
+WD.US,D,20200423,000000,31.1649,32.2558,31.0313,31.3427,253730.85580534,0
+WD.US,D,20200424,000000,31.4457,31.5862,30.3636,31.3044,187519.21007914,0
+WD.US,D,20200427,000000,31.5959,32.8293,31.5959,32.4709,239147.510678,0
+WD.US,D,20200428,000000,33.6178,34.8422,33.2044,33.6747,254936.62959241,0
+WD.US,D,20200429,000000,35.1142,37.6673,34.6155,37.2294,350137.76570933,0
+WD.US,D,20200430,000000,36.2808,36.6746,35.4618,36.1383,260063.20496748,0
+WD.US,D,20200501,000000,35.2164,35.4982,33.8544,34.9915,209767.97690853,0
+WD.US,D,20200504,000000,34.2305,35.1555,33.3841,34.8501,233117.62335266,0
+WD.US,D,20200505,000000,35.7997,36.5518,34.643,34.6998,229287.45847668,0
+WD.US,D,20200506,000000,37.6811,39.2365,36.2033,36.2906,519697.66773534,0
+WD.US,D,20200507,000000,37.4464,37.8549,36.3908,37.5671,364557.150043,0
+WD.US,D,20200508,000000,38.1603,38.498,35.7721,37.6241,468880.00559466,0
+WD.US,D,20200511,000000,36.4398,37.191,34.963,35.9047,298552.23749142,0
+WD.US,D,20200512,000000,35.9126,36.589,33.6089,33.7032,278770.01129739,0
+WD.US,D,20200513,000000,33.6276,33.7199,30.2154,31.6146,394011.02628413,0
+WD.US,D,20200514,000000,31.4839,34.2394,30.393,33.9369,354639.04961036,0
+WD.US,D,20200515,000000,33.4862,34.2305,33.0365,33.8721,511899.85533031,0
+WD.US,D,20200518,000000,35.9686,38.0659,35.1889,37.8597,380496.99068078,0
+WD.US,D,20200519,000000,37.2805,38.2143,36.4546,36.4929,232854.87872675,0
+WD.US,D,20200520,000000,37.3747,38.3154,37.2942,37.9531,285939.47705831,0
+WD.US,D,20200521,000000,37.6506,38.4656,37.2519,37.5367,244748.65580372,0
+WD.US,D,20200522,000000,37.8214,37.8214,36.484,37.0614,204352.17876697,0
+WD.US,D,20200526,000000,39.1117,39.8512,38.0493,38.3901,533542.68009611,0
+WD.US,D,20200527,000000,40.1084,43.4185,38.1809,43.0012,627415.83562322,0
+WD.US,D,20200528,000000,43.5147,43.5147,39.8413,40.0417,281513.55401896,0
+WD.US,D,20200529,000000,39.15,39.4152,38.0208,38.4283,281701.95617319,0
+WD.US,D,20200601,000000,38.7887,40.0034,38.1809,39.0646,204673.99001419,0
+WD.US,D,20200602,000000,39.6616,40.2566,39.2826,39.5291,194003.29935468,0
+WD.US,D,20200603,000000,40.4491,43.0395,40.3274,42.7557,278559.20456265,0
+WD.US,D,20200604,000000,42.2706,45.7929,41.8819,45.4207,374379.52181347,0
+WD.US,D,20200605,000000,48.8566,49.8159,47.0331,48.1348,439687.85558941,0
+WD.US,D,20200608,000000,49.3877,49.8237,48.5904,49.1128,290932.64334039,0
+WD.US,D,20200609,000000,49.5203,50.1272,47.5565,49.5302,400225.24220362,0
+WD.US,D,20200610,000000,49.1501,49.2827,47.1588,47.8785,350536.97459829,0
+WD.US,D,20200611,000000,44.3121,45.9245,43.2104,43.4283,447659.81268835,0
+WD.US,D,20200612,000000,45.8763,46.3182,43.5197,46.1621,319932.31763134,0
+WD.US,D,20200615,000000,43.7887,48.0159,43.7887,47.2235,287901.91463236,0
+WD.US,D,20200616,000000,50.0986,50.3559,47.6988,49.1225,296173.27839802,0
+WD.US,D,20200617,000000,49.369,49.5772,47.4415,48.4776,245343.39557708,0
+WD.US,D,20200618,000000,47.5279,48.9193,47.4514,47.6124,210283.2822601,0
+WD.US,D,20200619,000000,48.3548,48.3548,45.9726,46.9123,347351.45060679,0
+WD.US,D,20200622,000000,46.5892,47.2147,45.8204,47.1106,257973.46864057,0
+WD.US,D,20200623,000000,48.1446,49.7187,47.7764,49.425,317380.23223404,0
+WD.US,D,20200624,000000,48.3057,48.6758,45.784,46.8259,349676.43502898,0
+WD.US,D,20200625,000000,46.2475,48.5335,46.2475,48.5246,172985.7660629,0
+WD.US,D,20200626,000000,47.3865,47.3865,44.8187,45.2037,315280.3120069,0
+WD.US,D,20200629,000000,46.1424,47.9462,45.2744,47.5761,226848.41437193,0
+WD.US,D,20200630,000000,47.2235,48.6484,47.2059,48.2104,219519.06137741,0
+WD.US,D,20200701,000000,48.2301,48.614,46.3329,46.3526,175455.36186834,0
+WD.US,D,20200702,000000,47.7667,48.1643,46.3703,46.5696,131872.34245006,0
+WD.US,D,20200706,000000,47.4415,48.2585,46.6178,47.2324,150568.96487973,0
+WD.US,D,20200707,000000,46.712,46.8926,44.7815,45.08,219089.30078777,0
+WD.US,D,20200708,000000,44.7853,45.7929,44.2081,45.2597,168505.86835235,0
+WD.US,D,20200709,000000,44.9465,45.2184,43.0297,43.5707,222382.77412169,0
+WD.US,D,20200710,000000,43.7976,45.8204,43.7976,45.7644,155372.71061755,0
+WD.US,D,20200713,000000,46.4173,46.6737,44.9887,45.5925,162183.70309044,0
+WD.US,D,20200714,000000,45.3167,46.0482,44.7569,45.2694,266826.33310929,0
+WD.US,D,20200715,000000,46.7689,48.0022,46.7689,47.5662,202206.43098881,0
+WD.US,D,20200716,000000,46.7591,48.1819,46.4439,47.9169,245184.52673351,0
+WD.US,D,20200717,000000,48.0209,48.5246,47.5192,47.689,158327.06007387,0
+WD.US,D,20200720,000000,47.5279,47.9169,47.0625,47.1008,122708.86902437,0
+WD.US,D,20200721,000000,47.7764,48.9144,47.689,47.9266,162032.98136705,0
+WD.US,D,20200722,000000,47.4415,49.0647,47.4415,48.998,138963.39217922,0
+WD.US,D,20200723,000000,48.4962,49.1972,48.3813,49.046,149148.31079784,0
+WD.US,D,20200724,000000,48.8369,49.3397,47.5947,47.6605,163203.11150333,0
+WD.US,D,20200727,000000,47.4906,47.4906,46.2661,47.1205,148483.30211291,0
+WD.US,D,20200728,000000,46.8347,48.1259,46.8347,47.2805,106565.35038201,0
+WD.US,D,20200729,000000,47.4415,48.448,47.2815,48.4382,110904.7102694,0
+WD.US,D,20200730,000000,47.4033,47.8216,46.6461,47.6124,194744.68729132,0
+WD.US,D,20200731,000000,47.3384,47.9169,46.4173,47.8314,149663.61614941,0
+WD.US,D,20200803,000000,48.1259,48.6188,47.7567,48.3154,130831.54784669,0
+WD.US,D,20200804,000000,47.7174,48.7603,47.1302,48.6758,201774.63361912,0
+WD.US,D,20200805,000000,50.2881,52.7274,49.7687,52.6616,315112.27765314,0
+WD.US,D,20200806,000000,53.2222,53.5522,52.2432,53.0887,244374.90666534,0
+WD.US,D,20200807,000000,53.0887,54.8258,52.3807,54.7481,189617.09352622,0
+WD.US,D,20200810,000000,54.7296,56.6649,54.7059,55.678,197508.59781336,0
+WD.US,D,20200811,000000,56.7975,58.8841,56.7975,57.8039,264344.51662358,0
+WD.US,D,20200812,000000,59.0658,59.0746,54.4359,55.5661,183932.44041862,0
+WD.US,D,20200813,000000,54.8699,55.3265,53.8104,54.104,112603.38482754,0
+WD.US,D,20200814,000000,53.4117,54.9288,53.1348,54.5596,157804.62599215,0
+WD.US,D,20200817,000000,54.5686,54.5686,53.1025,53.3342,131316.30149758,0
+WD.US,D,20200818,000000,53.1348,53.1348,52.2717,52.4906,142924.92936815,0
+WD.US,D,20200819,000000,52.4053,52.908,51.5432,51.7602,124753.79619027,0
+WD.US,D,20200820,000000,51.3595,52.1981,51.1494,51.4077,125191.70390011,0
+WD.US,D,20200821,000000,50.9972,51.4341,50.5279,50.7674,154343.11830445,0
+WD.US,D,20200824,000000,51.0413,52.4858,50.6426,52.2854,97847.931786333,0
+WD.US,D,20200825,000000,53.0023,53.0386,51.4214,52.2364,68598.751939794,0
+WD.US,D,20200826,000000,51.9801,52.5241,51.2249,52.1706,157577.52501705,0
+WD.US,D,20200827,000000,52.2561,53.393,52.2561,52.8383,152535.47601387,0
+WD.US,D,20200828,000000,53.4883,54.0618,52.7293,54.0431,216628.87049254,0
+WD.US,D,20200831,000000,53.995,53.995,52.3051,52.3238,257256.52206448,0
+WD.US,D,20200901,000000,51.8269,53.2929,51.3497,53.1063,181112.51844532,0
+WD.US,D,20200902,000000,53.126,53.9754,52.9541,53.508,181728.64440916,0
+WD.US,D,20200903,000000,53.508,54.4164,51.8987,52.4661,180671.55556543,0
+WD.US,D,20200904,000000,53.9263,53.946,51.8357,52.8001,111076.81818328,0
+WD.US,D,20200908,000000,51.9507,52.7911,51.3595,51.9889,133620.91811931,0
+WD.US,D,20200909,000000,52.3238,53.4707,52.0852,52.7627,122679.3357137,0
+WD.US,D,20200910,000000,52.9061,53.183,51.0148,51.0806,153237.14673963,0
+WD.US,D,20200911,000000,51.1003,51.1494,49.323,49.6872,144656.19240701,0
+WD.US,D,20200914,000000,50.3177,51.8838,49.7147,51.1877,190847.30867383,0
+WD.US,D,20200915,000000,51.9604,53.4226,51.5598,51.5982,148559.68136462,0
+WD.US,D,20200916,000000,51.3782,51.7896,50.6231,50.68,211446.28366621,0
+WD.US,D,20200917,000000,49.8217,51.7219,49.8217,51.1199,136103.75299504,0
+WD.US,D,20200918,000000,51.5313,51.7317,50.0132,50.4139,394982.57036593,0
+WD.US,D,20200921,000000,48.7495,49.0853,46.6217,46.8121,297477.8360173,0
+WD.US,D,20200922,000000,47.1568,47.7047,46.6972,47.0026,175396.29524701,0
+WD.US,D,20200923,000000,47.0213,48.2527,45.246,45.351,219628.02910986,0
+WD.US,D,20200924,000000,45.6072,47.1951,44.9258,45.7527,268318.27449277,0
+WD.US,D,20200925,000000,45.1035,47.2609,45.1035,47.0695,137561.06911774,0
+WD.US,D,20200928,000000,48.0445,49.315,48.0445,48.7131,245198.78419383,0
+WD.US,D,20200929,000000,48.7426,49.0558,47.9011,48.8369,183027.0916883,0
+WD.US,D,20200930,000000,49.2287,50.9393,49.2287,50.6231,323827.65946877,0
+WD.US,D,20201001,000000,50.6231,52.4288,50.3078,52.3238,285976.13909914,0
+WD.US,D,20201002,000000,51.1298,55.1606,50.7575,55.1116,339932.47929026,0
+WD.US,D,20201005,000000,55.8195,56.4891,54.9603,55.9245,314069.44626974,0
+WD.US,D,20201006,000000,56.9281,58.3303,55.6133,56.2388,398996.04544602,0
+WD.US,D,20201007,000000,57.4917,58.2655,55.6653,56.01,184546.52960241,0
+WD.US,D,20201008,000000,56.7179,57.3512,55.7527,56.8318,199869.22588635,0
+WD.US,D,20201009,000000,57.3278,57.8502,56.0914,56.4971,144153.10773572,0
+WD.US,D,20201012,000000,56.8318,57.3012,56.2722,57.1186,122192.54528278,0
+WD.US,D,20201013,000000,56.4498,56.7641,55.0919,56.2771,225880.94385021,0
+WD.US,D,20201014,000000,56.3929,56.6306,55.6005,56.3163,274851.24648941,0
+WD.US,D,20201015,000000,55.4375,57.9012,54.921,56.8791,228090.85019982,0
+WD.US,D,20201016,000000,56.9281,57.0331,55.0369,56.6689,148047.43118314,0
+WD.US,D,20201019,000000,56.8888,57.692,55.9049,56.4774,167049.57061966,0
+WD.US,D,20201020,000000,57.0606,58.3402,56.5068,57.042,119664.90124605,0
+WD.US,D,20201021,000000,57.1943,57.4535,56.5736,57.0705,209002.14761134,0
+WD.US,D,20201022,000000,57.3101,58.4374,56.9468,58.3991,122102.92696077,0
+WD.US,D,20201023,000000,58.893,59.4212,58.1211,59.4212,244819.94310533,0
+WD.US,D,20201026,000000,58.6936,58.7319,57.3278,57.9582,205236.14130681,0
+WD.US,D,20201027,000000,57.7009,57.855,56.6786,57.4435,200296.94969594,0
+WD.US,D,20201028,000000,56.2388,56.9182,55.3315,56.1642,297770.11395387,0
+WD.US,D,20201029,000000,55.9628,64.4164,54.7983,64.1189,391645.30626102,0
+WD.US,D,20201030,000000,63.5169,63.9666,58.9715,60.0594,279369.84302084,0
+WD.US,D,20201102,000000,60.6329,62.6008,59.8455,62.2944,157736.39386061,0
+WD.US,D,20201103,000000,63.6505,65.4563,63.3363,65.0556,201415.14194104,0
+WD.US,D,20201104,000000,63.3559,64.109,60.7586,63.0878,106544.98258154,0
+WD.US,D,20201105,000000,63.624,65.0075,63.2027,64.9319,105593.8063002,0
+WD.US,D,20201106,000000,65.2078,66.2399,62.8403,63.0417,125615.35414961,0
+WD.US,D,20201109,000000,67.1561,70.8678,66.8614,69.7738,278349.41621794,0
+WD.US,D,20201110,000000,70.4819,73.739,69.8455,71.8664,321078.00640705,0
+WD.US,D,20201111,000000,72.1532,72.5626,70.0312,72.4584,176454.40248076,0
+WD.US,D,20201112,000000,71.6915,72.2375,70.5397,72.1315,150654.50964165,0
+WD.US,D,20201113,000000,73.5809,77.5636,73.1262,76.5464,307476.38926174,0
+WD.US,D,20201116,000000,79.2623,80.1913,76.2832,77.708,287092.29456419,0
+WD.US,D,20201117,000000,76.7771,77.6196,73.5956,74.1867,382321.94560175,0
+WD.US,D,20201118,000000,74.8289,77.1031,73.8685,73.898,208226.13441392,0
+WD.US,D,20201119,000000,73.898,75.1823,73.1106,74.8289,110598.17487253,0
+WD.US,D,20201120,000000,74.0894,75.7028,73.5513,75.1363,148762.34097918,0
+WD.US,D,20201123,000000,76.4412,78.4945,76.3018,77.8995,189481.64765318,0
+WD.US,D,20201124,000000,79.7239,81.1104,78.7636,79.9919,276060.07544655,0
+WD.US,D,20201125,000000,79.2034,79.8957,77.1699,78.7537,133282.81263171,0
+WD.US,D,20201127,000000,78.4847,79.2712,77.16,77.8032,81220.677883111,0
+WD.US,D,20201130,000000,78.0713,78.5622,75.9905,76.7869,206011.1361142,0
+WD.US,D,20201201,000000,78.2834,78.4896,76.5561,77.5636,153245.2938598,0
+WD.US,D,20201202,000000,77.2376,78.7047,76.8449,78.1488,216816.25425674,0
+WD.US,D,20201203,000000,78.4365,79.1661,76.7005,77.4488,165822.41064211,0
+WD.US,D,20201204,000000,78.2539,78.6957,76.9391,78.1587,167968.15842028,0
+WD.US,D,20201207,000000,78.2637,78.6191,76.3489,77.5548,354655.34385074,0
+WD.US,D,20201208,000000,76.5847,78.3796,76.5847,77.5548,256601.69727978,0
+WD.US,D,20201209,000000,78.2176,78.9452,75.8265,76.0563,200387.58640798,0
+WD.US,D,20201210,000000,75.4711,79.6168,74.6364,79.5795,318920.03794861,0
+WD.US,D,20201211,000000,79.2231,82.1405,78.7341,81.2881,215028.97976663,0
+WD.US,D,20201214,000000,83.0153,84.334,82.3614,83.6388,275991.84331502,0
+WD.US,D,20201215,000000,83.6861,88.6566,83.6575,87.0746,245673.35394449,0
+WD.US,D,20201216,000000,87.5146,87.5932,85.7501,87.3134,162583.93036942,0
+WD.US,D,20201217,000000,87.2751,89.2909,86.4963,88.6566,169523.23998519,0
+WD.US,D,20201218,000000,88.9364,90.0107,85.2404,86.5081,687234.02878593,0
+WD.US,D,20201221,000000,85.4436,86.2008,83.745,85.7118,297254.8086023,0
+WD.US,D,20201222,000000,86.0387,86.8253,84.7651,86.2793,163077.84953051,0
+WD.US,D,20201223,000000,86.7182,90.05,86.3727,89.9066,192489.97178071,0
+WD.US,D,20201224,000000,90.0883,90.6922,87.6128,88.8884,69691.484434322,0
+WD.US,D,20201228,000000,89.5216,90.6735,88.6566,89.0121,167992.59978083,0
+WD.US,D,20201229,000000,89.6759,89.6759,86.3727,86.461,139072.35991168,0
+WD.US,D,20201230,000000,86.3627,88.2835,86.3627,87.333,89762.933394854,0
+WD.US,D,20201231,000000,87.333,88.7352,86.0868,88.3129,104757.70809143,0
+WD.US,D,20210104,000000,88.418,88.418,83.6478,83.7734,189629.3142065,0
+WD.US,D,20210105,000000,83.4463,85.9416,83.1881,85.2797,246753.86575874,0
+WD.US,D,20210106,000000,86.3727,90.5477,86.3727,89.56,256613.91796006,0
+WD.US,D,20210107,000000,90.808,91.0221,86.1153,86.1909,210038.86865462,0
+WD.US,D,20210108,000000,86.3727,86.7968,82.8985,85.1461,246902.55070207,0
+WD.US,D,20210111,000000,84.0601,87.0079,83.8686,85.9995,147526.01549143,0
+WD.US,D,20210112,000000,86.6329,87.9476,85.8463,87.544,118055.84500993,0
+WD.US,D,20210113,000000,88.1205,88.2354,85.9317,86.949,145653.19623939,0
+WD.US,D,20210114,000000,87.6511,88.2638,86.3923,87.1415,125508.42319721,0
+WD.US,D,20210115,000000,85.9416,86.9981,85.5763,85.9033,128633.86217736,0
+WD.US,D,20210119,000000,86.3727,86.7477,84.9351,85.3474,133282.81263171,0
+WD.US,D,20210120,000000,85.2218,87.0885,85.2218,86.8057,138429.75580725,0
+WD.US,D,20210121,000000,87.1415,87.4301,85.5193,86.3824,108704.98782004,0
+WD.US,D,20210122,000000,85.424,87.5216,85.1364,87.4684,101927.60221791,0
+WD.US,D,20210125,000000,86.3727,87.2377,84.6847,86.3451,102072.21360115,0
+WD.US,D,20210126,000000,86.845,86.9019,83.2736,83.5819,74838.427609854,0
+WD.US,D,20210127,000000,82.5342,82.9574,78.2372,78.5426,203337.8623042,0
+WD.US,D,20210128,000000,80.1834,82.332,79.4725,81.5561,148665.593927,0
+WD.US,D,20210129,000000,81.4413,82.4772,78.7144,79.0031,210870.89330328,0
+WD.US,D,20210201,000000,79.9252,81.8449,78.4749,81.6908,121347.28156381,0
+WD.US,D,20210202,000000,82.4302,84.1858,81.2783,83.2539,141188.57437917,0
+WD.US,D,20210203,000000,82.8985,83.8686,81.5748,82.7747,135601.68671377,0
+WD.US,D,20210204,000000,87.1513,101.523,84.4137,92.4862,946969.31216604,0
+WD.US,D,20210205,000000,93.8884,93.8982,88.8344,91.6526,268963.93376727,0
+WD.US,D,20210208,000000,92.2378,94.4245,91.3098,93.8108,192346.37878748,0
+WD.US,D,20210209,000000,93.8491,96.4445,92.2848,96.0211,144638.87977662,0
+WD.US,D,20210210,000000,97.4156,97.5431,93.8785,96.1066,137955.1860566,0
+WD.US,D,20210211,000000,97.8996,99.4999,95.8179,97.1151,249502.50043043,0
+WD.US,D,20210212,000000,96.9344,98.9107,95.6824,96.3187,127373.09532906,0
+WD.US,D,20210216,000000,96.683,97.8603,94.5983,95.0598,204859.33699835,0
+WD.US,D,20210217,000000,100.011,100.011,97.1544,97.4843,247318.0538314,0
+WD.US,D,20210218,000000,97.2516,99.2347,95.5861,95.76,250284.62396799,0
+WD.US,D,20210219,000000,96.5662,98.8712,94.7466,98.8525,204168.86856286,0
+WD.US,D,20210222,000000,98.3808,102.673,97.7621,102.161,174295.4156323,0
+WD.US,D,20210223,000000,101.081,101.513,97.9094,99.1073,203665.78389156,0
+WD.US,D,20210224,000000,99.3431,100.983,97.2791,98.4789,350293.57938282,0
+WD.US,D,20210225,000000,99.1369,99.2544,94.7182,95.4899,190920.63275548,0
+WD.US,D,20210226,000000,95.8846,97.4156,93.6959,96.1253,226313.75960993,0
+WD.US,D,20210301,000000,98.0961,98.97,97.8309,98.5673,165728.71876002,0
+WD.US,D,20210302,000000,98.371,99.5883,97.7229,98.4985,131542.38408265,0
+WD.US,D,20210303,000000,98.6165,99.7451,96.789,96.789,192782.24971726,0
+WD.US,D,20210304,000000,96.4601,98.1156,93.5319,96.1646,336278.49588824,0
+WD.US,D,20210305,000000,98.3808,98.3808,91.6996,97.0561,212992.19972091,0
+WD.US,D,20210308,000000,96.4061,99.0095,95.105,95.923,185424.38180211,0
+WD.US,D,20210309,000000,96.2903,97.8014,93.4641,96.4542,165935.45193465,0
+WD.US,D,20210310,000000,97.4449,98.9107,96.9344,98.253,194689.69423008,0
+WD.US,D,20210311,000000,99.1369,105.529,98.3808,104.812,472324.20065198,0
+WD.US,D,20210312,000000,106.01,106.099,101.768,102.524,154642.52497116,0
+WD.US,D,20210315,000000,108.996,108.996,104.792,108.21,259109.99190609,0
+WD.US,D,20210316,000000,107.002,108.504,104.587,104.772,204389.85919782,0
+WD.US,D,20210317,000000,104.165,107.543,102.673,107.307,190044.81733582,0
+WD.US,D,20210318,000000,107.591,109.752,103.693,104.135,179158.22799146,0
+WD.US,D,20210319,000000,103.203,103.693,97.9193,98.8328,537662.06773857,0
+WD.US,D,20210322,000000,98.6262,99.1171,94.1201,96.3383,192144.73756295,0
+WD.US,D,20210323,000000,95.2297,98.5673,94.6887,97.0757,305369.34030444,0
+WD.US,D,20210324,000000,100.295,101.945,95.8748,95.9721,230884.29403252,0
+WD.US,D,20210325,000000,95.0167,100.08,93.7736,99.3431,206253.51293965,0
+WD.US,D,20210326,000000,100.768,101.16,98.9799,100.885,144230.50537745,0
+WD.US,D,20210329,000000,99.9318,100.915,96.1449,97.3674,156406.37649076,0
+WD.US,D,20210330,000000,97.173,99.8146,96.6054,99.3034,96861.111854182,0
+WD.US,D,20210331,000000,99.49,100.778,98.6754,99.0974,207181.26625047,0
+WD.US,D,20210401,000000,99.3917,101.611,99.3917,101.552,132805.187711,0
+WD.US,D,20210405,000000,102.849,105.175,102.18,104.312,213267.16502707,0
+WD.US,D,20210406,000000,104.175,105.412,102.72,103.389,234360.05918054,0
+WD.US,D,20210407,000000,102.682,103.408,100.325,100.561,126215.18587308,0
+WD.US,D,20210408,000000,101.032,103.487,100.414,102.8,129652.25220022,0
+WD.US,D,20210409,000000,102.917,103.074,101.523,102.82,105234.31462212,0
+WD.US,D,20210412,000000,102.887,105.509,102.28,104.204,122195.60045286,0
+WD.US,D,20210413,000000,103.212,104.655,102.093,103.173,123713.00158692,0
+WD.US,D,20210414,000000,103.683,107.297,103.232,104.135,146713.34025318,0
+WD.US,D,20210415,000000,104.577,105.225,102.338,104.882,109925.01906742,0
+WD.US,D,20210416,000000,106.482,107.503,105.922,107.031,128068.65571468,0
+WD.US,D,20210419,000000,105.882,107.17,105.342,106.128,134275.74290401,0
+WD.US,D,20210420,000000,105.99,106.482,102.004,102.77,155577.40701215,0
+WD.US,D,20210421,000000,102.613,104.105,100.915,102.673,178546.17558772,0
+WD.US,D,20210422,000000,103.016,103.251,100.835,101.572,143467.73125033,0
+WD.US,D,20210423,000000,101.278,106.432,100.915,105.245,127113.40587324,0
+WD.US,D,20210426,000000,106.089,107.601,106.089,106.807,86150.703983773,0
+WD.US,D,20210427,000000,107.581,107.994,106.109,107.611,92102.175277362,0
+WD.US,D,20210428,000000,107.64,108.289,105.824,106.747,97536.304439338,0
+WD.US,D,20210429,000000,108.317,110.616,107.768,108.711,109013.55999696,0
+WD.US,D,20210430,000000,107.974,108.799,105.667,106.924,160728.42374777,0
+WD.US,D,20210503,000000,108.701,110.499,107.581,109.015,325778.89475256,0
+WD.US,D,20210504,000000,108.937,110.459,107.552,109.663,181593.19853612,0
+WD.US,D,20210505,000000,110.223,110.694,109.005,109.212,111392.51909036,0
+WD.US,D,20210506,000000,105.126,106.099,91.6416,97.1544,806796.07263967,0
+WD.US,D,20210507,000000,96.243,101.17,95.7699,100.758,295199.69753616,0
+WD.US,D,20210510,000000,100.835,100.835,96.7104,96.7203,190821.84892326,0
+WD.US,D,20210511,000000,95.2975,96.2234,93.8785,95.7993,137339.06009276,0
+WD.US,D,20210512,000000,95.7893,96.0448,92.9487,93.0017,239560.97702727,0
+WD.US,D,20210513,000000,93.5418,97.4449,93.1431,96.517,151936.66268043,0
+WD.US,D,20210514,000000,96.9442,98.253,96.4542,97.9978,147387.51444832,0
+WD.US,D,20210517,000000,96.3875,96.8765,95.1324,96.8185,101028.36382773,0
+WD.US,D,20210518,000000,96.8578,97.4449,95.2494,95.3927,96500.60178609,0
+WD.US,D,20210519,000000,93.6576,95.9554,92.5923,95.6549,103937.90412304,0
+WD.US,D,20210520,000000,95.4321,96.5122,94.3469,96.139,103262.71153788,0
+WD.US,D,20210521,000000,97.3772,97.3861,94.9185,95.7619,119520.2898628,0
+WD.US,D,20210524,000000,96.8283,97.1631,95.8581,97.066,119821.73330957,0
+WD.US,D,20210525,000000,97.5334,98.7244,94.3852,94.4618,138291.25476414,0
+WD.US,D,20210526,000000,95.0049,97.9684,95.0049,97.1631,138156.82728113,0
+WD.US,D,20210527,000000,98.2826,99.0095,97.4156,98.0468,144146.99739557,0
+WD.US,D,20210528,000000,98.3023,99.0678,96.9442,98.4397,87505.162714175,0
+WD.US,D,20210601,000000,99.0194,99.903,96.9589,98.695,138871.73707716,0
+WD.US,D,20210602,000000,99.5496,99.5496,96.304,96.6741,119519.27147278,0
+WD.US,D,20210603,000000,96.3825,96.8479,94.288,96.5269,102501.97419081,0
+WD.US,D,20210604,000000,96.9442,98.371,96.1007,97.8309,113293.85326304,0
+WD.US,D,20210607,000000,98.6754,98.8811,97.0365,98.3906,81666.732713123,0
+WD.US,D,20210608,000000,97.8506,100.404,97.7426,100.099,117024.21591677,0
+WD.US,D,20210609,000000,100.394,100.581,98.9898,99.0678,99203.408906759,0
+WD.US,D,20210610,000000,100.228,100.698,96.7017,96.7792,105042.85729783,0
+WD.US,D,20210611,000000,97.7426,98.2138,96.8578,97.8014,93622.63158149,0
+WD.US,D,20210614,000000,97.8014,99.765,97.8014,99.5684,164562.66218384,0
+WD.US,D,20210615,000000,100.581,104.695,100.432,102.887,184191.11148443,0
+WD.US,D,20210616,000000,101.69,103.575,101.65,102.897,106112.16682183,0
+WD.US,D,20210617,000000,103.457,103.457,101.012,101.837,136522.31129443,0
+WD.US,D,20210618,000000,100.375,101.493,99.5595,100.148,344548.84126388,0
+WD.US,D,20210621,000000,100.394,102.996,100.128,102.554,109098.08636886,0
+WD.US,D,20210622,000000,102.583,103.595,100.668,103.203,101027.3454377,0
+WD.US,D,20210623,000000,103.536,104.665,102.377,104.027,150286.8708434,0
+WD.US,D,20210624,000000,105.275,105.716,104.027,104.989,129324.33061287,0
+WD.US,D,20210625,000000,105.962,105.962,103.86,103.9,332494.1585633,0
+WD.US,D,20210628,000000,103.614,103.929,100.365,101.435,154783.06279432,0
+WD.US,D,20210629,000000,102.033,102.84,100.718,101.611,79717.534209371,0
+WD.US,D,20210630,000000,100.845,102.24,100.845,101.189,101522.28298881,0
+WD.US,D,20210701,000000,101.503,101.73,100.118,101.268,123641.71428532,0
+WD.US,D,20210702,000000,101.012,101.012,99.8831,99.903,89379.000356236,0
+WD.US,D,20210706,000000,99.2742,99.4116,96.5662,97.1631,101051.78679825,0
+WD.US,D,20210707,000000,96.683,98.4789,95.7933,96.9442,119188.29471535,0
+WD.US,D,20210708,000000,95.0441,96.6349,93.6576,94.4913,121152.76906944,0
+WD.US,D,20210709,000000,95.868,98.2138,95.0147,98.1058,130833.58462674,0
+WD.US,D,20210712,000000,96.9776,99.0392,96.4875,98.312,96284.703101245,0
+WD.US,D,20210713,000000,97.7229,97.7229,95.1502,95.4026,99446.804122222,0
+WD.US,D,20210714,000000,96.5563,97.6208,95.0933,95.5008,144687.76249772,0
+WD.US,D,20210715,000000,95.2484,98.1843,95.1993,97.3861,117652.56256088,0
+WD.US,D,20210716,000000,98.5085,98.9799,96.7989,97.5137,140233.32453773,0
+WD.US,D,20210719,000000,96.0722,96.247,94.724,95.1502,199269.39416288,0
+WD.US,D,20210720,000000,95.6058,100.246,95.6058,98.4397,166291.88844266,0
+WD.US,D,20210721,000000,99.0875,100.934,99.0875,100.218,83551.772645435,0
+WD.US,D,20210722,000000,100.218,100.218,96.74,97.3959,56519.627878662,0
+WD.US,D,20210723,000000,98.6557,99.2347,97.5727,98.9502,68570.237019155,0
+WD.US,D,20210726,000000,99.8246,100.531,98.587,99.1764,66557.898333986,0
+WD.US,D,20210727,000000,98.1648,98.7933,96.7497,98.4102,92164.297068756,0
+WD.US,D,20210728,000000,99.3133,100.963,97.4156,100.158,96589.201718079,0
+WD.US,D,20210729,000000,101.405,102.71,101.317,101.365,64747.200873341,0
+WD.US,D,20210730,000000,100.845,102.476,99.9119,100.315,94604.359563528,0
+WD.US,D,20210802,000000,100.512,103.408,98.6067,98.9207,102551.87530192,0
+WD.US,D,20210803,000000,98.8328,99.0095,97.1828,98.7343,134304.25782465,0
+WD.US,D,20210804,000000,97.5628,100.384,97.4352,99.3133,104130.37983735,0
+WD.US,D,20210805,000000,99.5297,100.845,97.9193,100.198,137918.52401577,0
+WD.US,D,20210806,000000,101.73,102.564,100.394,100.394,121002.04734607,0
+WD.US,D,20210809,000000,100.198,100.432,97.6895,97.6993,91057.307113908,0
+WD.US,D,20210810,000000,97.1544,99.4116,96.2373,99.2159,102515.21326109,0
+WD.US,D,20210811,000000,99.1171,99.5396,97.8702,99.4314,66048.703322556,0
+WD.US,D,20210812,000000,98.8229,98.891,97.0169,97.3772,81793.013075959,0
+WD.US,D,20210813,000000,97.7818,97.9978,97.173,97.6895,52637.525111523,0
+WD.US,D,20210816,000000,96.4502,97.7326,95.6549,96.8962,87906.408383182,0
+WD.US,D,20210817,000000,95.6942,96.3236,94.6945,96.0045,97766.460584505,0
+WD.US,D,20210818,000000,95.7512,96.5003,95,95.3603,95108.462624842,0
+WD.US,D,20210819,000000,94.5129,95.0392,93.149,94.5718,129430.24317525,0
+WD.US,D,20210820,000000,94.2016,97.2024,94.1918,96.9589,114002.65271894,0
+WD.US,D,20210823,000000,97.2024,98.5772,96.9009,98.1058,127680.64911597,0
+WD.US,D,20210824,000000,98.1058,98.6655,96.5397,96.6182,79689.019288731,0
+WD.US,D,20210825,000000,96.9206,99.2159,96.9206,98.6852,76208.162190599,0
+WD.US,D,20210826,000000,98.8525,99.628,96.9589,97.2614,83314.48777011,0
+WD.US,D,20210827,000000,97.9389,100.492,97.9389,100.335,159184.54447312,0
+WD.US,D,20210830,000000,100.355,100.355,98.813,99.4016,81890.778518153,0
+WD.US,D,20210831,000000,99.9715,109.133,99.6677,108.2,298256.9043848,0
+WD.US,D,20210901,000000,107.994,108.927,105.716,107.357,195351.64774494,0
+WD.US,D,20210902,000000,107.307,110.507,106.55,109.859,187333.86309497,0
+WD.US,D,20210903,000000,109.162,109.162,107.444,108.269,123833.17160961,0
+WD.US,D,20210907,000000,108.102,109.869,107.267,108.141,138477.62013832,0
+WD.US,D,20210908,000000,107.827,110.586,107.561,109.055,187835.92937624,0
+WD.US,D,20210909,000000,109.329,109.859,107.384,108.829,124606.12963696,0
+WD.US,D,20210910,000000,109.349,109.349,106.963,108.2,146246.91762271,0
+WD.US,D,20210913,000000,108.21,109.309,106.59,109.133,166562.78018874,0
+WD.US,D,20210914,000000,109.133,109.133,107.297,107.935,135560.95111286,0
+WD.US,D,20210915,000000,108.151,111.461,107.257,111.107,206890.00670393,0
+WD.US,D,20210916,000000,112.001,112.237,109.615,111.038,149242.00267995,0
+WD.US,D,20210917,000000,111.971,112.56,107.925,109.055,628156.20516984,0
+WD.US,D,20210920,000000,106.717,106.717,104.047,105.725,185971.25724439,0
+WD.US,D,20210921,000000,106.845,106.983,104.587,105.735,101623.10360107,0
+WD.US,D,20210922,000000,106.452,109.055,106.275,108.259,120115.02963616,0
+WD.US,D,20210923,000000,109.428,111.529,108.74,110.331,96020.940085324,0
+WD.US,D,20210924,000000,110.351,111.254,109.319,109.379,101371.56126543,0
+WD.US,D,20210927,000000,109.829,113.709,109.762,112.314,104922.68727514,0
+WD.US,D,20210928,000000,112.461,112.776,108.387,108.691,112574.8699069,0
+WD.US,D,20210929,000000,109.605,109.605,106.777,108.584,100741.17784127,0
+WD.US,D,20210930,000000,109.133,112.02,109.133,110.596,155165.97744291,0
+WD.US,D,20211001,000000,110.252,114.573,109.633,113.267,175320.93438533,0
+WD.US,D,20211004,000000,112.541,114.485,112.521,113.296,88340.24253292,0
+WD.US,D,20211005,000000,113.906,116.39,112.854,116.056,140454.3151727,0
+WD.US,D,20211006,000000,114.603,115.741,113.031,115.536,101650.60013168,0
+WD.US,D,20211007,000000,117.323,119.05,115.781,116.213,144399.55812125,0
+WD.US,D,20211008,000000,116.213,117.106,115.428,116.252,55913.68581506,0
+WD.US,D,20211011,000000,116.694,117.843,115.801,116.39,101013.08797738,0
+WD.US,D,20211012,000000,116.567,121.565,115.859,120.868,192669.20842473,0
+WD.US,D,20211013,000000,120.74,122.654,119.129,122.016,132540.40630506,0
+WD.US,D,20211014,000000,123.323,125.129,122.035,125.06,97188.015051521,0
+WD.US,D,20211015,000000,126.935,127.014,123.097,123.097,95385.464711059,0
+WD.US,D,20211018,000000,123.027,124.373,122.537,122.733,80077.025887441,0
+WD.US,D,20211019,000000,123.607,123.676,122.428,123.047,59013.665044644,0
+WD.US,D,20211020,000000,122.988,124.53,122.105,123.872,86629.347294516,0
+WD.US,D,20211021,000000,124.795,125.227,122.163,122.527,118221.84258365,0
+WD.US,D,20211022,000000,122.576,124.088,121.8,123.342,87000.041262838,0
+WD.US,D,20211025,000000,124.56,125.532,122.83,125.522,126024.7469388,0
+WD.US,D,20211026,000000,125.571,126.67,124.952,125.561,134898.99759799,0
+WD.US,D,20211027,000000,124.942,126.376,124.097,125.06,210007.29856391,0
+WD.US,D,20211028,000000,125.442,127.25,125.002,126.739,110807.96321724,0
+WD.US,D,20211029,000000,126.916,128.547,125.964,126.739,79729.754889646,0
+WD.US,D,20211101,000000,127.643,129.106,127.25,127.623,109110.30704913,0
+WD.US,D,20211102,000000,127.643,127.643,125.786,126.385,65664.770283937,0
+WD.US,D,20211103,000000,125.689,130.982,125.552,130.647,231911.84956558,0
+WD.US,D,20211104,000000,134.457,140.221,132.347,140.173,218005.73380343,0
+WD.US,D,20211105,000000,141.655,144.08,140.85,141.762,161476.94041458,0
+WD.US,D,20211108,000000,143.687,145.955,142.892,144.021,149766.47354172,0
+WD.US,D,20211109,000000,144.08,145.828,143.737,144.11,88887.117975195,0
+WD.US,D,20211110,000000,143.913,145.789,143.717,144.003,99537.440834257,0
+WD.US,D,20211111,000000,144.355,145.318,143.53,144.964,58010.550872127,0
+WD.US,D,20211112,000000,145.975,146.015,142.618,144.552,67867.547903381,0
+WD.US,D,20211115,000000,145.534,145.534,143.648,144.375,78938.465841884,0
+WD.US,D,20211116,000000,144.414,146.162,143.973,144.572,94357.909177995,0
+WD.US,D,20211117,000000,143.52,144.738,141.605,143.667,82953.977702018,0
+WD.US,D,20211118,000000,143.393,147.577,143.04,147.567,116157.56600732,0
+WD.US,D,20211119,000000,145.917,150.629,145.868,148.214,110930.17001998,0
+WD.US,D,20211122,000000,149.187,153.271,149.187,150.395,113577.98407942,0
+WD.US,D,20211123,000000,150.796,152.191,148.941,151.445,101307.40269399,0
+WD.US,D,20211124,000000,150.286,151.543,148.911,149.609,101771.78854441,0
+WD.US,D,20211126,000000,146.466,147.497,140.438,141.645,118034.45881946,0
+WD.US,D,20211129,000000,144.67,145.298,140.486,140.643,92354.736003031,0
+WD.US,D,20211130,000000,138.306,139.819,136.461,137.551,114169.6686827,0
+WD.US,D,20211201,000000,141.409,141.861,138.169,139.299,211870.95230574,0
+WD.US,D,20211202,000000,140.27,147.055,139.495,146.202,100627.11815872,0
+WD.US,D,20211203,000000,147.252,148.184,142.538,143.373,183982.34152975,0
+WD.US,D,20211206,000000,143.373,148.087,143.236,146.938,97623.885981304,0
+WD.US,D,20211207,000000,148.48,150.335,147.242,147.714,64813.396224827,0
+WD.US,D,20211208,000000,148.037,149.727,146.702,148.774,53656.933524405,0
+WD.US,D,20211209,000000,147.183,148.931,146.642,146.652,67336.966701473,0
+WD.US,D,20211210,000000,147.193,147.193,144.905,146.829,61189.964523494,0
+WD.US,D,20211213,000000,145.435,146.642,142.048,142.245,86576.391013327,0
+WD.US,D,20211214,000000,141.753,141.762,137.728,138.258,175082.63111997,0
+WD.US,D,20211215,000000,137.638,140.535,136.186,140.103,221556.85981315,0
+WD.US,D,20211216,000000,141.429,142.637,138.188,139.406,126401.55124726,0
+WD.US,D,20211217,000000,138.248,140.25,135.459,138.228,333398.48890359,0
+WD.US,D,20211220,000000,135.823,137.384,133.613,137.108,199596.29736022,0
+WD.US,D,20211221,000000,138.463,142.313,138.463,141.498,124202.84718791,0
+WD.US,D,20211222,000000,141.969,144.414,141.685,144.375,62416.106111017,0
+WD.US,D,20211223,000000,145.17,146.889,144.875,146.084,52612.065360951,0
+WD.US,D,20211227,000000,146.948,149.442,145.691,149.402,106420.73899876,0
+WD.US,D,20211228,000000,149.314,151.082,147.605,148.892,73618.396362468,0
+WD.US,D,20211229,000000,149.54,150.139,146.447,147.055,96012.792965141,0
+WD.US,D,20211230,000000,147.458,148.077,146.102,146.251,83954.036704465,0
+WD.US,D,20211231,000000,145.445,148.137,145.445,147.507,62167.618945439,0
+WD.US,D,20220103,000000,148.313,150.012,144.993,145.799,120830.95782222,0
+WD.US,D,20220104,000000,146.918,149.589,145.838,148.931,235493.52727599,0
+WD.US,D,20220105,000000,146.652,149.687,143.423,143.697,112068.73006554,0
+WD.US,D,20220106,000000,144.08,147.282,143.707,145.357,182754.16316217,0
+WD.US,D,20220107,000000,144.964,146.329,143.256,145.239,78913.006091313,0
+WD.US,D,20220110,000000,145.229,145.848,142.509,145.455,160915.80751198,0
+WD.US,D,20220111,000000,146.279,147.105,143.717,146.958,66076.199853172,0
+WD.US,D,20220112,000000,147.792,148.814,145.71,147.055,88785.278972909,0
+WD.US,D,20220113,000000,148.332,149.579,144.797,145.18,84802.355593508,0
+WD.US,D,20220114,000000,143.04,143.324,140.32,141.772,101633.28750131,0
+WD.US,D,20220118,000000,140.006,145.946,140.006,143.953,268408.91120481,0
+WD.US,D,20220119,000000,144.414,144.6,135.586,135.989,156668.10272663,0
+WD.US,D,20220120,000000,135.851,136.854,130.628,130.765,169049.68862455,0
+WD.US,D,20220121,000000,130.509,131.874,127.505,129.352,252092.26625856,0
+WD.US,D,20220124,000000,127.28,129.057,124.412,128.32,318554.4359304,0
+WD.US,D,20220125,000000,125.915,126.229,122.232,124.147,187045.6587185,0
+WD.US,D,20220126,000000,126.602,130.647,123.333,125.375,145855.85585395,0
+WD.US,D,20220127,000000,125.442,126.72,118.157,119.07,277987.88775982,0
+WD.US,D,20220128,000000,118.992,122.615,116.714,122.428,136146.52537599,0
+WD.US,D,20220131,000000,122.517,129.636,121.251,129.459,152684.16095721,0
+WD.US,D,20220201,000000,129.106,130.146,125.6,128.203,198417.00171375,0
+WD.US,D,20220202,000000,128.585,130.117,125.796,127.75,230985.11464478,0
+WD.US,D,20220203,000000,127.485,138.091,127.485,135.096,250961.85333319,0
+WD.US,D,20220204,000000,133.711,137.718,132.297,136.078,158369.83245483,0
+WD.US,D,20220207,000000,137.943,141.762,135.95,136.912,167394.80483741,0
+WD.US,D,20220208,000000,137.511,139.868,136.638,138.827,360652.64269535,0
+WD.US,D,20220209,000000,139.486,140.241,138.002,139.514,295223.12050669,0
+WD.US,D,20220210,000000,137.561,140.771,136.765,137.118,152264.58426779,0
+WD.US,D,20220211,000000,138.965,140.938,137.59,138.846,173517.36565484,0
+WD.US,D,20220214,000000,137.374,139.18,131.059,132.906,333859.81958396,0
+WD.US,D,20220215,000000,135.566,138.513,134.919,136.628,101052.80518827,0
+WD.US,D,20220216,000000,135.901,136.883,134.123,136.735,85032.511738674,0
+WD.US,D,20220217,000000,135.479,136.657,134.084,135.096,92468.795685591,0
+WD.US,D,20220218,000000,134.045,136.578,134.045,135.016,118685.21004405,0
+WD.US,D,20220222,000000,133.937,137.285,132.581,135.508,167326.57270588,0
+WD.US,D,20220223,000000,137.265,137.265,132.17,133.544,209491.99321234,0
+WD.US,D,20220224,000000,129.519,136.165,128.281,135.508,246548.15097412,0
+WD.US,D,20220225,000000,136.107,137.334,134.576,135.086,122535.74272049,0
+WD.US,D,20220228,000000,133.898,137.143,133.397,135.851,142094.94149952,0
+WD.US,D,20220301,000000,136.313,136.883,130.014,132.778,267574.84977609,0
+WD.US,D,20220302,000000,134.486,137.001,134.486,136.323,144011.55152253,0
+WD.US,D,20220303,000000,136.883,137.108,134.782,136.146,87037.721693684,0
+WD.US,D,20220304,000000,134.222,134.31,131.446,133.014,92939.291876152,0
+WD.US,D,20220307,000000,133.407,133.407,125.492,125.492,143395.4255587,0
+WD.US,D,20220308,000000,126.572,129.047,123.734,126.268,92309.926842025,0
+WD.US,D,20220309,000000,129.616,131.404,129.449,130.647,154997.94308915,0
+WD.US,D,20220310,000000,128.987,130.676,128.05,129.872,100439.73439451,0
+WD.US,D,20220311,000000,130.844,133.446,129.646,130.136,122035.71321926,0
+WD.US,D,20220314,000000,131.757,134.919,130.609,133.446,169015.06336378,0
+WD.US,D,20220315,000000,133.986,134.466,128.208,128.87,176110.18665304,0
+WD.US,D,20220316,000000,129.882,133.303,129.145,132.837,202726.82829049,0
+WD.US,D,20220317,000000,131.414,133.917,131.173,132.267,91174.421966537,0
+WD.US,D,20220318,000000,133.034,133.446,129.744,132.551,251673.70795917,0
+WD.US,D,20220321,000000,133.839,133.859,130.382,131.089,111858.94172082,0
+WD.US,D,20220322,000000,132.17,135.419,131.344,134.173,108280.3191805,0
+WD.US,D,20220323,000000,132.611,133.23,129.931,131.433,97675.82387247,0
+WD.US,D,20220324,000000,131.119,134.723,130.489,134.202,83210.611987779,0
+WD.US,D,20220325,000000,134.202,135.164,131.192,131.737,104664.01620934,0
+WD.US,D,20220328,000000,130.854,131.334,128.85,130.225,116535.38870581,0
+WD.US,D,20220329,000000,132.581,133.849,128.437,132.671,229115.35056281,0
+WD.US,D,20220330,000000,133.397,133.397,125.375,127.927,214765.2167507,0
+WD.US,D,20220331,000000,127.505,128.654,126.8,127.083,125927.99988663,0
+WD.US,D,20220401,000000,127.662,130.225,125.708,129.439,339102.49142163,0
+WD.US,D,20220404,000000,128.634,130.765,127.727,129.538,147420.10292905,0
+WD.US,D,20220405,000000,129.616,129.616,124.196,124.265,161782.45742144,0
+WD.US,D,20220406,000000,122.91,124.657,122.625,123.734,202538.42613626,0
+WD.US,D,20220407,000000,124.078,125.07,122.267,123.724,284997.46628717,0
+WD.US,D,20220408,000000,123.47,124.707,123.233,123.734,196647.03985402,0
+WD.US,D,20220411,000000,124.058,127.22,123.823,125.109,164815.2229095,0
+WD.US,D,20220412,000000,126.533,128.399,125.552,126.592,162158.24333987,0
+WD.US,D,20220413,000000,125.295,127.387,125.158,125.835,90506.358111542,0
+WD.US,D,20220414,000000,126.435,129.174,126.31,127.967,140315.81412959,0
+WD.US,D,20220418,000000,127.25,128.959,126.474,127.329,103632.38711618,0
+WD.US,D,20220419,000000,126.827,128.654,126.69,127.613,113395.69226532,0
+WD.US,D,20220420,000000,129.174,131.806,127.937,129.783,187133.24026047,0
+WD.US,D,20220421,000000,129.616,132.596,129.262,130.098,201311.26615872,0
+WD.US,D,20220422,000000,129.125,129.4,124.717,125.532,166532.22848805,0
+WD.US,D,20220425,000000,123.686,124.755,122.418,124.117,172953.17758217,0
+WD.US,D,20220426,000000,122.4,123.303,118.816,119.257,201689.08885719,0
+WD.US,D,20220427,000000,119.1,120.16,116.577,117.048,168826.66120955,0
+WD.US,D,20220428,000000,119.03,121.594,116.605,120.907,107517.54505339,0
+WD.US,D,20220429,000000,121.318,121.662,116.911,117.598,165348.85928148,0
+WD.US,D,20220502,000000,118.246,120.788,116.174,118.5,191389.09216599,0
+WD.US,D,20220503,000000,119.188,123.351,118.736,122.115,136055.88866397,0
+WD.US,D,20220504,000000,122.065,122.065,115.064,118.992,251283.66458042,0
+WD.US,D,20220505,000000,114.839,120.415,104.911,106.629,314835.27556692,0
+WD.US,D,20220506,000000,105.795,108.407,102.083,103.045,268608.51564929,0
+WD.US,D,20220509,000000,101.071,102.643,98.3906,100.168,283448.4950624,0
+WD.US,D,20220510,000000,100.512,102.433,96.6917,99.3133,170996.85034826,0
+WD.US,D,20220511,000000,98.263,101.208,96.191,97.4185,166823.48803458,0
+WD.US,D,20220512,000000,97.2122,98.3219,94.5904,97.3203,195556.34413953,0
+WD.US,D,20220513,000000,99.0974,102.663,97.8014,101.405,136897.07882284,0
+WD.US,D,20220516,000000,99.6578,101.298,97.772,100.198,206407.2898331,0
+WD.US,D,20220517,000000,101.621,104.312,101.621,104.165,163685.82837416,0
+WD.US,D,20220518,000000,101.488,102.96,99.5923,101.528,266529.25239115,0
+WD.US,D,20220519,000000,100.738,103.938,100.56,102.397,218167.06107659,0
+WD.US,D,20220520,000000,103.217,104.15,98.9454,101.064,139467.49063783,0
+WD.US,D,20220523,000000,103.187,103.918,100.876,101.34,109869.3313394,0
+WD.US,D,20220524,000000,100.658,100.886,97.1628,98.1504,149296.07643106,0
+WD.US,D,20220525,000000,97.4097,101.913,97.4097,100.007,128415.6479274,0
+WD.US,D,20220526,000000,100.649,105.409,100.649,105.171,142876.00287561,0
+WD.US,D,20220527,000000,106.001,108.283,106.001,108.203,134149.15841177,0
+WD.US,D,20220531,000000,107.285,107.749,104.776,104.984,195387.95151355,0
+WD.US,D,20220601,000000,105.004,105.281,102.812,104.155,103270.02229195,0
+WD.US,D,20220602,000000,103.868,108.46,103.868,108.174,158450.25071201,0
+WD.US,D,20220603,000000,107.749,107.749,104.658,105.982,126520.00475772,0
+WD.US,D,20220606,000000,107.453,107.936,105.764,106.021,168091.49997405,0
+WD.US,D,20220607,000000,105.646,107.182,105.162,107.058,113692.00920562,0
+WD.US,D,20220608,000000,106.485,106.653,103.883,105.113,107252.69568211,0
+WD.US,D,20220609,000000,104.204,105.024,100.446,100.54,176458.86082398,0
+WD.US,D,20220610,000000,98.7528,100.796,97.6838,98.733,169294.50429327,0
+WD.US,D,20220613,000000,95.1977,95.5384,89.2135,89.865,255981.6993701,0
+WD.US,D,20220614,000000,90.3687,93.7657,90.1218,91.8104,194188.99771393,0
+WD.US,D,20220615,000000,92.709,94.1212,90.5662,92.1561,177009.73148868,0
+WD.US,D,20220616,000000,89.9836,90.3434,87.5048,87.9788,202305.22634907,0
+WD.US,D,20220617,000000,88.3936,90.6649,87.0999,88.8774,559713.96159615,0
+WD.US,D,20220621,000000,90.3687,91.0793,89.0552,89.0651,143747.87721808,0
+WD.US,D,20220622,000000,89.3712,92.6992,88.5812,91.8796,251902.8261396,0
+WD.US,D,20220623,000000,91.9487,95.1878,91.3463,94.3484,143540.28808893,0
+WD.US,D,20220624,000000,94.5162,98.2689,94.5162,97.9133,709799.88934792,0
+WD.US,D,20220627,000000,98.7528,100.447,96.126,96.8963,138884.21581639,0
+WD.US,D,20220628,000000,97.8344,98.496,94.7829,94.852,118199.2248831,0
+WD.US,D,20220629,000000,95.6717,95.6717,93.0647,94.1015,131517.33330599,0
+WD.US,D,20220630,000000,92.0968,96.1358,91.3463,95.1384,162115.97094397,0
+WD.US,D,20220701,000000,94.2496,97.3851,94.22,96.9061,110870.82230886,0
+WD.US,D,20220705,000000,94.852,99.6806,94.4076,99.3947,228784.48556062,0
+WD.US,D,20220706,000000,98.5059,99.3153,95.9482,97.6764,127831.36047606,0
+WD.US,D,20220707,000000,98.2097,99.358,97.7751,98.7824,76041.416955638,0
+WD.US,D,20220708,000000,99.1083,99.1576,97.2023,98.2097,60434.764962505,0
+WD.US,D,20220711,000000,97.1826,98.1009,96.3234,97.0344,62565.338268602,0
+WD.US,D,20220712,000000,96.7185,98.6935,96.7185,97.3604,77189.739260349,0
+WD.US,D,20220713,000000,96.6889,97.1233,95.1779,96.4617,76338.117515849,0
+WD.US,D,20220714,000000,94.7138,95.8198,93.0449,95.0989,94423.687500104,0
+WD.US,D,20220715,000000,96.521,98.733,94.536,97.4394,102243.21557504,0
+WD.US,D,20220718,000000,98.8614,99.3451,96.3925,97.2122,88333.731291521,0
+WD.US,D,20220719,000000,98.3083,101.641,97.9331,101.172,174060.95322473,0
+WD.US,D,20220720,000000,101.419,102.865,100.555,102.159,191017.44087234,0
+WD.US,D,20220721,000000,103.375,104.293,102.076,104.175,121144.96525736,0
+WD.US,D,20220722,000000,103.7,104.847,102.101,103.868,172663.52396503,0
+WD.US,D,20220725,000000,103.838,105.497,103.346,105.419,93476.878545162,0
+WD.US,D,20220726,000000,105.211,105.537,104.213,105.122,79479.295460483,0
+WD.US,D,20220727,000000,105.043,107.71,104.451,107.206,117307.09794267,0
+WD.US,D,20220728,000000,108.026,109.897,106.752,109.606,92028.817790544,0
+WD.US,D,20220729,000000,109.912,112.519,109.912,111.235,114310.7260735,0
+WD.US,D,20220801,000000,111.176,113.249,110.385,111.788,109528.07506367,0
+WD.US,D,20220802,000000,111.018,112.213,109.902,110.662,84679.149988432,0
+WD.US,D,20220803,000000,111.235,113.467,111.038,112.311,95994.276472421,0
+WD.US,D,20220804,000000,111.067,111.067,107.206,108.934,132206.93426676,0
+WD.US,D,20220805,000000,108.065,108.243,104.922,105.379,169990.18103342,0
+WD.US,D,20220808,000000,106.426,109.542,106.426,108.381,191103.5144137,0
+WD.US,D,20220809,000000,107.759,107.759,104.766,107.364,140492.27209494,0
+WD.US,D,20220810,000000,108.658,110.603,107.818,108.904,116393.70577437,0
+WD.US,D,20220811,000000,109.814,110.988,109.099,110.505,92949.29836813,0
+WD.US,D,20220812,000000,111.176,113.052,111.176,112.954,78854.502813211,0
+WD.US,D,20220815,000000,112.647,113.754,111.738,112.568,80038.267164364,0
+WD.US,D,20220816,000000,112.301,113.566,111.69,112.726,71035.98736817,0
+WD.US,D,20220817,000000,111.029,112.478,110.234,111.287,56073.773838057,0
+WD.US,D,20220818,000000,111.813,112.17,110.642,111.188,68829.305806931,0
+WD.US,D,20220819,000000,110.066,110.066,108.199,108.795,81967.614538671,0
+WD.US,D,20220822,000000,107.117,107.45,105.41,105.866,64362.905368647,0
+WD.US,D,20220823,000000,105.459,107.643,105.379,106.373,68141.314941043,0
+WD.US,D,20220824,000000,105.787,108.031,105.529,106.522,50172.967846296,0
+WD.US,D,20220825,000000,106.422,108.964,106.422,108.864,54518.491412096,0
+WD.US,D,20220826,000000,108.368,108.368,103.841,104.983,79814.998901185,0
+WD.US,D,20220829,000000,103.474,104.144,102.61,102.987,87175.39312819,0
+WD.US,D,20220830,000000,103.702,103.702,101.081,101.756,82682.802700868,0
+WD.US,D,20220831,000000,102.163,102.163,99.1079,99.7312,111307.45341235,0
+WD.US,D,20220901,000000,99.0661,99.0661,96.1077,97.5273,90860.123124411,0
+WD.US,D,20220902,000000,98.937,100.764,96.8026,97.5075,82232.536350865,0
+WD.US,D,20220906,000000,97.3983,97.6862,95.4972,95.9985,104425.53013893,0
+WD.US,D,20220907,000000,95.5816,97.845,94.9561,97.7557,164470.10923808,0
+WD.US,D,20220908,000000,96.9416,98.6144,96.3956,98.0734,95631.737665717,0
+WD.US,D,20220909,000000,99.1356,100.784,98.8973,100.714,83076.659843712,0
+WD.US,D,20220912,000000,101.389,102.521,100.386,102.332,93062.096818161,0
+WD.US,D,20220913,000000,99.2746,100.267,95.5319,96.2963,105253.53671544,0
+WD.US,D,20220914,000000,95.8297,97.5174,95.1944,96.6835,142937.9090196,0
+WD.US,D,20220915,000000,96.1574,98.3811,95.1547,95.3334,95017.28023059,0
+WD.US,D,20220916,000000,94.3108,94.837,92.8284,94.6484,364717.75811689,0
+WD.US,D,20220919,000000,94.2016,98.1329,94.2016,95.3334,114158.13298843,0
+WD.US,D,20220920,000000,94.3208,94.7973,92.7225,93.9336,93507.32663181,0
+WD.US,D,20220921,000000,95.1547,95.1547,92.3353,92.3551,74927.544023749,0
+WD.US,D,20220922,000000,92.4048,92.4048,89.6251,90.6079,92883.803431247,0
+WD.US,D,20220923,000000,89.1585,89.1585,86.9059,88.5827,119458.58384685,0
+WD.US,D,20220926,000000,88.3544,89.8038,85.9221,86.1008,91202.607596449,0
+WD.US,D,20220927,000000,87.2028,87.5502,84.2245,84.4926,178924.96857263,0
+WD.US,D,20220928,000000,85.2173,86.3292,83.6488,85.4754,190543.25063288,0
+WD.US,D,20220929,000000,84.294,84.4727,81.832,82.9836,124386.33101512,0
+WD.US,D,20220930,000000,83.202,84.9443,82.5468,83.1226,146492.6963779,0
+WD.US,D,20221003,000000,84.4926,87.3666,82.656,86.9248,167477.92874839,0
+WD.US,D,20221004,000000,88.6026,91.0447,88.6026,90.9057,143604.7464328,0
+WD.US,D,20221005,000000,89.0691,89.3968,87.6396,88.9302,111257.08804881,0
+WD.US,D,20221006,000000,88.0268,88.9798,86.4384,86.9447,166806.05479884,0
+WD.US,D,20221007,000000,85.803,86.9248,84.2047,85.1279,139634.94847898,0
+WD.US,D,20221010,000000,85.5151,85.6764,84.026,84.3338,102143.97917079,0
+WD.US,D,20221011,000000,83.8969,86.4582,83.0928,85.3761,152910.25099953,0
+WD.US,D,20221012,000000,85.4456,85.4456,82.7007,84.1153,133033.05662681,0
+WD.US,D,20221013,000000,82.3582,87.1035,81.1073,86.359,195582.80890819,0
+WD.US,D,20221014,000000,87.5701,87.6456,83.9367,84.5224,173758.48958121,0
+WD.US,D,20221017,000000,86.7561,89.2379,86.7561,87.8679,152701.7383945,0
+WD.US,D,20221018,000000,90.1711,90.1711,86.4682,87.7289,119712.42527907,0
+WD.US,D,20221019,000000,86.5774,88.0417,84.294,85.4556,160886.10996893,0
+WD.US,D,20221020,000000,84.989,86.2398,82.5964,83.5296,124985.67884119,0
+WD.US,D,20221021,000000,84.3635,84.3635,81.2016,82.934,206690.3861822,0
+WD.US,D,20221024,000000,83.5396,83.9069,81.9015,83.1722,242412.52392304,0
+WD.US,D,20221025,000000,83.6587,88.131,82.6697,86.7561,182441.47825464,0
+WD.US,D,20221026,000000,86.5376,87.7587,85.0585,85.8824,158458.49944655,0
+WD.US,D,20221027,000000,86.8553,87.2822,85.3761,85.674,144074.15162095,0
+WD.US,D,20221028,000000,86.1505,88.672,86.0016,88.2253,137467.22323243,0
+WD.US,D,20221031,000000,87.8183,89.5953,87.3616,89.3074,222015.55899863,0
+WD.US,D,20221101,000000,90.4193,90.5285,88.5926,89.3868,107496.81000729,0
+WD.US,D,20221102,000000,89.4464,89.4464,84.2047,84.2543,120530.35878288,0
+WD.US,D,20221103,000000,83.2318,83.2318,80.4025,81.3357,169794.735471,0
+WD.US,D,20221104,000000,82.4872,83.753,81.1867,83.2914,164935.48519715,0
+WD.US,D,20221107,000000,84.294,85.0386,82.7354,84.1054,121987.93240358,0
+WD.US,D,20221108,000000,84.5919,85.674,82.4475,83.8473,147205.86992556,0
+WD.US,D,20221109,000000,79.37,80.9386,74.7835,76.2627,353564.8520157,0
+WD.US,D,20221110,000000,80.3826,86.8454,80.2039,82.8943,348689.48482551,0
+WD.US,D,20221111,000000,82.934,86.2696,81.9893,84.3834,242638.16075167,0
+WD.US,D,20221114,000000,83.4105,84.026,82.0207,82.795,159497.03324264,0
+WD.US,D,20221115,000000,84.6415,85.2769,83.3211,84.1551,128189.92326928,0
+WD.US,D,20221116,000000,83.758,83.8473,81.3108,82.6659,141008.91559621,0
+WD.US,D,20221117,000000,81.2463,81.2463,79.4693,80.4422,104386.24515537,0
+WD.US,D,20221118,000000,82.3979,84.0856,80.2833,80.601,99916.822795274,0
+WD.US,D,20221121,000000,80.0054,81.5342,80.0054,81.147,108305.67774566,0
+WD.US,D,20221122,000000,82.1299,82.1944,80.8393,82.11,86072.391666774,0
+WD.US,D,20221123,000000,82,84.11,81.75,84.02,91739,0
+WD.US,D,20221125,000000,84.21,85.78,84.01,85.37,58358,0
+WD.US,D,20221128,000000,84.68,85.01,83.5351,84.35,96129,0
+WD.US,D,20221129,000000,84.39,86.19,84.31,86.02,94218,0
+WD.US,D,20221130,000000,86.32,89.59,84.26,89.31,215482,0
+WD.US,D,20221201,000000,89.95,92.32,89.4,90.9,240087,0
+WD.US,D,20221202,000000,89.1,90.67,87.36,89.21,209300,0
+WD.US,D,20221205,000000,87.96,87.96,84.955,85.39,141337,0
+WD.US,D,20221206,000000,85.35,85.35,83.68,84.4,118728,0
+WD.US,D,20221207,000000,84.03,85.64,84.03,84.49,106223,0
+WD.US,D,20221208,000000,84.7,85.8925,82.75,83.25,106967,0
+WD.US,D,20221209,000000,82.98,83.78,80.44,80.79,196935,0
+WD.US,D,20221212,000000,81.08,82.72,80.1,82.22,147671,0
+WD.US,D,20221213,000000,85.14,87.24,83.81,84.37,216919,0
+WD.US,D,20221214,000000,84.29,84.29,81.09,81.21,153011,0
+WD.US,D,20221215,000000,80,80.78,79.04,79.92,193981,0
+WD.US,D,20221216,000000,78.74,80.5,77.73,78.24,1528883,0
+WD.US,D,20221219,000000,77.64,78.0493,75.95,76.39,154963,0
+WD.US,D,20221220,000000,76.21,77.09,75.7054,76.84,89233,0
+WD.US,D,20221221,000000,77.47,79.15,77.33,78.74,104809,0
+WD.US,D,20221222,000000,77.79,78.59,75.68,77.81,161639,0
+WD.US,D,20221223,000000,77.82,79.22,77.1207,79.06,147053,0
+WD.US,D,20221227,000000,79.34,79.43,78.2903,79.43,120445,0
+WD.US,D,20221228,000000,79.45,79.575,75.45,75.49,105295,0
+WD.US,D,20221229,000000,76.07,79.52,76.02,79.06,118972,0
+WD.US,D,20221230,000000,77.95,78.9866,77.68,78.48,90064,0
+WD.US,D,20230103,000000,79.22,80.74,78.32,79.82,154093,0
+WD.US,D,20230104,000000,80.99,81.7,80.08,80.51,170999,0
+WD.US,D,20230105,000000,80.13,80.66,78.42,79.91,103800,0
+WD.US,D,20230106,000000,80.78,83.52,78.9834,83.47,156736,0
+WD.US,D,20230109,000000,84.12,85.0794,83.435,83.99,128706,0
+WD.US,D,20230110,000000,83.73,86,83.29,86,130281,0
+WD.US,D,20230111,000000,86.64,89.27,85.77,89.01,177370,0
+WD.US,D,20230112,000000,89.72,91.32,88.81,91.07,136761,0
+WD.US,D,20230113,000000,90.43,93.48,90.08,93.19,94611,0
+WD.US,D,20230117,000000,93.45,93.67,91.51,92.96,119380,0
+WD.US,D,20230118,000000,93.13,97.34,92.88,93.76,192036,0
+WD.US,D,20230119,000000,92.66,92.78,90.7875,92.35,120737,0
+WD.US,D,20230120,000000,93.14,93.14,91.13,92.87,154115,0
+WD.US,D,20230123,000000,92.87,95.11,92.74,93.97,100240,0
+WD.US,D,20230124,000000,93.89,94.33,92.05,92.06,68843,0
+WD.US,D,20230125,000000,91.1,92.25,90.2,92.2,102842,0
+WD.US,D,20230126,000000,92.77,93.95,91.58,93.94,89210,0
+WD.US,D,20230127,000000,93.05,95.05,92.9817,94.52,107281,0
+WD.US,D,20230130,000000,93.4,94.99,91.58,91.76,128070,0
+WD.US,D,20230131,000000,91.86,95.71,91.86,95.38,138021,0
+WD.US,D,20230201,000000,93.7,96.79,92.87,95.14,156818,0
+WD.US,D,20230202,000000,96.45,101.02,96.09,100.93,183789,0
+WD.US,D,20230203,000000,99.55,100.31,97.5,98.05,183915,0
+WD.US,D,20230206,000000,97.04,97.1,94.14,94.7,96165,0
+WD.US,D,20230207,000000,93.78,96.065,93.1601,95.83,100363,0
+WD.US,D,20230208,000000,94.59,95.84,92.59,93.16,128418,0
+WD.US,D,20230209,000000,94.35,94.35,91.91,92.55,124587,0
+WD.US,D,20230210,000000,92.41,94.15,92.03,93.89,111305,0
+WD.US,D,20230213,000000,93.9,95.685,93.277,95.46,103055,0
+WD.US,D,20230214,000000,95,96.375,94.5,95.72,141260,0
+WD.US,D,20230215,000000,94.69,97.54,94.69,96.89,92530,0
+WD.US,D,20230216,000000,95.08,96.305,94.55,94.78,173548,0
+WD.US,D,20230217,000000,95.06,95.06,91.56,92.52,276440,0
+WD.US,D,20230221,000000,91,91.66,84.9,86.72,300196,0
+WD.US,D,20230222,000000,86.58,90.19,86.1975,88.54,226233,0
+WD.US,D,20230223,000000,88.86,90,87.62,89.02,113117,0
+WD.US,D,20230224,000000,87.55,88.78,87.24,88.27,129457,0
+WD.US,D,20230227,000000,89.59,89.68,87.32,87.95,103282,0
+WD.US,D,20230228,000000,87.81,88.82,87.17,87.23,122154,0
+WD.US,D,20230301,000000,87.42,88.065,86.6,87.78,112369,0
+WD.US,D,20230302,000000,86.73,86.99,85.6,86.98,102078,0
+WD.US,D,20230303,000000,87,88.83,86.95,88.36,95618,0
+WD.US,D,20230306,000000,88.27,89.11,85.25,86.26,164822,0
+WD.US,D,20230307,000000,85.65,87,84.38,85.38,129315,0
+WD.US,D,20230308,000000,85.81,86.39,84.79,86.32,114401,0
+WD.US,D,20230309,000000,86.61,86.61,82.07,82.37,193737,0
+WD.US,D,20230310,000000,81.45,82.16,78.13,78.62,285361,0
+WD.US,D,20230313,000000,76.15,79.66,74.37,77.49,237718,0
+WD.US,D,20230314,000000,81.33,82.5,78.4349,79.71,248562,0
+WD.US,D,20230315,000000,76.73,78.58,75.9606,77.93,264850,0
+WD.US,D,20230316,000000,76.32,79.035,75,78.47,245759,0
+WD.US,D,20230317,000000,77,77.66,75,75.92,741687,0
+WD.US,D,20230320,000000,77.16,78.85,76.22,76.49,211391,0
+WD.US,D,20230321,000000,78.76,79.43,77.5,77.84,182483,0
+WD.US,D,20230322,000000,77.95,78.04,74.4,74.49,164804,0
+WD.US,D,20230323,000000,75,75.88,72.22,72.55,165593,0
+WD.US,D,20230324,000000,71.01,72.71,71.01,72.53,286564,0
+WD.US,D,20230327,000000,73.91,75.14,72.8,74.95,235893,0
+WD.US,D,20230328,000000,74.41,75.27,72.81,73.44,107304,0
+WD.US,D,20230329,000000,74.5,74.5,73.12,74.04,201907,0
+WD.US,D,20230330,000000,75,75.72,73.54,74.48,177430,0
+WD.US,D,20230331,000000,75.16,76.26,74.43,76.17,258389,0
+WD.US,D,20230403,000000,75.72,76.17,74.015,74.7,210464,0
+WD.US,D,20230404,000000,74.99,74.99,70.325,71.62,344692,0
+WD.US,D,20230405,000000,70.77,71.91,70.7,71.35,162898,0
+WD.US,D,20230406,000000,71.43,72.19,70.9,71.68,163713,0
+WD.US,D,20230410,000000,71.31,72.12,71.03,72.08,305271,0
+WD.US,D,20230411,000000,72.5,73.61,71.6471,72.64,163403,0
+WD.US,D,20230412,000000,73.73,73.73,71.19,71.21,118633,0
+WD.US,D,20230413,000000,71.56,73.2199,71.01,72.6,105234,0
+WD.US,D,20230414,000000,72.8,73.33,70.53,71.4,164744,0
+WD.US,D,20230417,000000,71.28,72.29,70.98,72.23,194959,0
+WD.US,D,20230418,000000,72.3,72.3,67.5101,68.47,248188,0
+WD.US,D,20230419,000000,68.25,70.15,67.59,69.87,252076,0
+WD.US,D,20230420,000000,69.33,69.754,68.72,69.69,143686,0
+WD.US,D,20230421,000000,69.59,69.74,67.74,68.06,171665,0
+WD.US,D,20230424,000000,67.66,68.23,67.08,67.89,228078,0
+WD.US,D,20230425,000000,66.82,67.01,63.96,64.13,189693,0
+WD.US,D,20230426,000000,63.64,64.68,62.865,63.53,258223,0
+WD.US,D,20230427,000000,63.88,65.69,63.88,65.58,150656,0
+WD.US,D,20230428,000000,65.45,67.43,65.45,67.31,174194,0
+WD.US,D,20230501,000000,67.11,67.43,66.05,67.18,167376,0
+WD.US,D,20230502,000000,64.92,65.36,62.37,64.14,345347,0
+WD.US,D,20230503,000000,64.95,66.21,63.98,64.46,283269,0
+WD.US,D,20230504,000000,64.19,67.27,62.3,65.12,268140,0
+WD.US,D,20230505,000000,66.39,67.72,65.845,66.43,243622,0
+WD.US,D,20230508,000000,66.52,67.19,62.64,63.16,320494,0
+WD.US,D,20230509,000000,62.22,63.62,61.06,62.83,411639,0
+WD.US,D,20230510,000000,64.27,64.47,62.96,63.91,378153,0
+WD.US,D,20230511,000000,63.3,64.92,63.1101,64.63,256410,0
+WD.US,D,20230512,000000,65.11,66.765,64.08,66.59,316943,0
+WD.US,D,20230515,000000,66.93,70.575,66.59,70.11,338065,0
+WD.US,D,20230516,000000,69.35,69.97,68.455,68.84,218124,0
+WD.US,D,20230517,000000,68.78,72.55,67.97,72.01,291379,0
+WD.US,D,20230518,000000,71.58,73.99,71.05,73.07,228854,0
+WD.US,D,20230519,000000,73.88,73.88,71.45,72.55,179871,0
+WD.US,D,20230522,000000,72.94,74.9,72.12,74.76,186268,0
+WD.US,D,20230523,000000,74.29,75.96,73.83,74.03,304090,0
+WD.US,D,20230524,000000,73.25,73.76,72.31,72.35,243036,0
+WD.US,D,20230525,000000,71.58,72.205,70.655,71.74,138245,0
+WD.US,D,20230526,000000,71.63,73.23,71.58,73.22,140115,0
+WD.US,D,20230530,000000,73.8,74.69,73.4031,74.27,105183,0
+WD.US,D,20230531,000000,73.87,74.52,72.34,73.19,174557,0
+WD.US,D,20230601,000000,73.24,73.5321,71.92,72.24,254788,0
+WD.US,D,20230602,000000,73.95,74.9,73.58,74.28,413296,0
+WD.US,D,20230605,000000,73.44,73.44,70.4,72.48,179000,0
+WD.US,D,20230606,000000,72.19,77.19,71.91,76.7,208237,0
+WD.US,D,20230607,000000,77.1,79.07,77.03,78.43,244196,0
+WD.US,D,20230608,000000,77.87,79.02,76.18,78.63,178303,0
+WD.US,D,20230609,000000,78.64,79.3,77.92,79.12,176548,0
+WD.US,D,20230612,000000,79.09,80.31,78.02,79.11,206805,0
+WD.US,D,20230613,000000,79.28,81.37,78.72,80.19,176536,0
+WD.US,D,20230614,000000,80.65,81.39,78.19,78.47,170883,0
+WD.US,D,20230615,000000,78,80.39,77.4726,80.22,173305,0
+WD.US,D,20230616,000000,81.02,81.1,78.25,79.55,393442,0
+WD.US,D,20230620,000000,79.19,79.74,78.41,78.8,151472,0
+WD.US,D,20230621,000000,78.4,79.01,77.71,78.87,142664,0
+WD.US,D,20230622,000000,78.84,79.085,77.22,77.84,188448,0
+WD.US,D,20230623,000000,76.54,77.68,73.97,74.2,1245426,0
+WD.US,D,20230626,000000,74.43,77.52,74.23,76.59,190807,0
+WD.US,D,20230627,000000,76.88,78.555,76.45,77.98,292160,0
+WD.US,D,20230628,000000,77.84,79.66,76.9,79.2,258800,0
+WD.US,D,20230629,000000,79.68,80.87,78.53,80.71,218184,0
+WD.US,D,20230630,000000,81.83,82,78.9,79.09,239166,0
+WD.US,D,20230703,000000,78.78,80.81,78.78,80.43,91655,0
+WD.US,D,20230705,000000,79.68,79.68,76.87,78.31,234992,0
+WD.US,D,20230706,000000,76.61,78.69,75.56,78.54,205586,0
+WD.US,D,20230707,000000,78.81,80.89,78.81,80.05,118123,0
+WD.US,D,20230710,000000,79.7,82.98,79.7,82.82,130510,0
+WD.US,D,20230711,000000,82.74,85.53,82.5,85.1,182107,0
+WD.US,D,20230712,000000,86,87.51,85.99,86.36,215563,0
+WD.US,D,20230713,000000,86.96,89.86,86.36,89.8,253838,0
+WD.US,D,20230714,000000,90,90,87.51,88.34,223670,0
+WD.US,D,20230717,000000,88.72,90.635,88.72,90.45,135673,0
+WD.US,D,20230718,000000,90.75,92.93,90.5,92.15,138067,0
+WD.US,D,20230719,000000,92.95,93.38,91.17,92.87,159211,0
+WD.US,D,20230720,000000,92.97,92.97,91.02,92.37,86553,0
+WD.US,D,20230721,000000,93.18,93.18,91.05,91.28,129985,0
+WD.US,D,20230724,000000,91.36,92.61,91.22,91.53,170654,0
+WD.US,D,20230725,000000,91.03,92.48,90.03,91.41,267178,0
+WD.US,D,20230726,000000,91.02,94.75,91.02,93.62,135398,0
+WD.US,D,20230727,000000,94.7,94.7,89.54,90.29,195580,0
+WD.US,D,20230728,000000,91.5,92.37,90.52,90.75,100569,0
+WD.US,D,20230731,000000,90.95,92.26,90.66,90.98,140247,0
+WD.US,D,20230801,000000,90.43,91.08,89.28,90.53,71726,0
+WD.US,D,20230802,000000,89,90.35,88.4901,89.73,154207,0
+WD.US,D,20230803,000000,88.35,88.8,82.47,87.19,291636,0
+WD.US,D,20230804,000000,87.7,90.53,87.51,87.8,168674,0
+WD.US,D,20230807,000000,88.14,88.525,87.32,87.58,144210,0
+WD.US,D,20230808,000000,85.05,86,83.4968,85.94,198565,0
+WD.US,D,20230809,000000,85.39,85.45,82.35,83.37,192126,0
+WD.US,D,20230810,000000,84,86.92,83.92,86.86,230106,0
+WD.US,D,20230811,000000,86.23,88.54,86.23,88.51,152999,0
+WD.US,D,20230814,000000,87.65,88.65,86.21,88.51,153158,0
+WD.US,D,20230815,000000,87.42,87.79,86.68,87.03,125395,0
+WD.US,D,20230816,000000,86.09,86.865,84,84.15,160009,0
+WD.US,D,20230817,000000,84.26,85.07,83.36,83.84,343783,0
+WD.US,D,20230818,000000,82.84,85.71,82.84,85.2,152658,0
+WD.US,D,20230821,000000,84.82,84.945,83.135,83.2,120955,0
+WD.US,D,20230822,000000,83.81,84.89,82.76,82.79,117041,0
+WD.US,D,20230823,000000,82.78,84.91,82.34,84.8,116732,0
+WD.US,D,20230824,000000,84.5,85.5,83.96,84.07,134410,0
+WD.US,D,20230825,000000,84.57,85.147,82.23,82.54,88437,0
+WD.US,D,20230828,000000,83.15,84.935,83.15,84.59,78322,0
+WD.US,D,20230829,000000,84.45,86,83.55,85.9,130525,0
+WD.US,D,20230830,000000,85.36,86.26,84.98,85.19,96757,0
+WD.US,D,20230831,000000,84.92,85.91,84.72,85.34,136742,0
+WD.US,D,20230901,000000,86.19,86.83,84.14,84.87,175491,0
+WD.US,D,20230905,000000,84.34,85.95,83.62,84.84,230251,0
+WD.US,D,20230906,000000,84.82,85.275,82,82.26,177124,0
+WD.US,D,20230907,000000,81.97,82.055,81,81.19,142202,0
+WD.US,D,20230908,000000,81.22,81.695,79.83,81.15,167088,0
+WD.US,D,20230911,000000,81.73,83.26,81.45,83.01,167721,0
+WD.US,D,20230912,000000,82.77,84.25,81.8688,83.37,100288,0
+WD.US,D,20230913,000000,83.44,83.44,80.71,80.73,182014,0
+WD.US,D,20230914,000000,81.74,82.955,80.66,82.51,236280,0
+WD.US,D,20230915,000000,81.78,83.49,81.3,82.36,508176,0
+WD.US,D,20230918,000000,81.81,82.21,80.8513,81.46,132917,0
+WD.US,D,20230919,000000,81.64,82.165,80.41,80.47,91570,0
+WD.US,D,20230920,000000,80.82,81.16,78.72,78.73,90486,0
+WD.US,D,20230921,000000,77.79,77.79,75.96,76.4,254125,0
+WD.US,D,20230922,000000,76.39,76.39,73.86,75.59,417268,0
+WD.US,D,20230925,000000,75.11,76.39,74.4802,75.43,87704,0
+WD.US,D,20230926,000000,74.83,75.25,74.11,74.7,123917,0
+WD.US,D,20230927,000000,74.7,76.085,73.5,74.26,172764,0
+WD.US,D,20230928,000000,74.47,76.11,73.79,74.64,204795,0
+WD.US,D,20230929,000000,75.18,75.9418,73.945,74.24,140922,0
+WD.US,D,20231002,000000,74.14,74.14,71.245,72.12,204511,0
+WD.US,D,20231003,000000,70.98,71.33,67.78,69.93,670109,0
+WD.US,D,20231004,000000,69.93,69.93,68.01,68.83,285716,0
+WD.US,D,20231005,000000,68.59,70.87,68.59,70.61,227584,0
+WD.US,D,20231006,000000,70.09,72.44,68.655,72.09,162538,0
+WD.US,D,20231009,000000,71.38,72.47,70.98,71.6,173484,0
+WD.US,D,20231010,000000,71.79,72.8,71.66,71.67,91744,0
+WD.US,D,20231011,000000,71.67,72.55,71.21,71.88,91133,0
+WD.US,D,20231012,000000,71.69,71.69,69.14,69.85,94088,0
+WD.US,D,20231013,000000,70.05,70.05,67.81,68.53,147267,0
+WD.US,D,20231016,000000,69.4,70.41,68.82,69.31,151697,0
+WD.US,D,20231017,000000,68.35,70.65,68.35,70,173612,0
+WD.US,D,20231018,000000,68.96,69.0161,67.67,68.36,119839,0
+WD.US,D,20231019,000000,68.04,69.96,67.99,68.13,200583,0
+WD.US,D,20231020,000000,68.18,68.18,66.31,66.48,181203,0
+WD.US,D,20231023,000000,66.01,67.63,65.5825,66.23,160567,0
+WD.US,D,20231024,000000,66.56,67.43,66.1,67.34,168411,0
+WD.US,D,20231025,000000,66.42,67.2,65.06,65.13,206787,0
+WD.US,D,20231026,000000,65.41,65.44,62.51,64.47,280654,0
+WD.US,D,20231027,000000,64.76,65.82,63.78,64.91,152146,0
+WD.US,D,20231030,000000,65.61,65.68,63.92,64.05,126517,0
+WD.US,D,20231031,000000,64.11,65.05,63.4119,64.8,185042,0
+WD.US,D,20231101,000000,64.77,65.59,63.51,65.35,161317,0
+WD.US,D,20231102,000000,66.74,70.55,66.365,70.15,249616,0
+WD.US,D,20231103,000000,72.19,76.96,72.19,76.8,400742,0
+WD.US,D,20231106,000000,76.96,77.175,74.33,74.39,226818,0
+WD.US,D,20231107,000000,73.78,74.045,71.85,72.15,187744,0
+WD.US,D,20231108,000000,72.15,72.95,71.12,72.2,178078,0
+WD.US,D,20231109,000000,72.71,73,69.29,69.82,223463,0
+WD.US,D,20231110,000000,70.15,71.775,68.88,71.48,209115,0
+WD.US,D,20231113,000000,70.5,73.98,69.62,73.62,248160,0
+WD.US,D,20231114,000000,77.36,80.98,77.21,80.44,322265,0
+WD.US,D,20231115,000000,80.82,83.66,80.8,83.02,245749,0
+WD.US,D,20231116,000000,83,83,81.58,82.19,218514,0
+WD.US,D,20231117,000000,82.93,83.61,82.22,83.48,187137,0
+WD.US,D,20231120,000000,83.8,84.28,82.38,82.97,131856,0
+WD.US,D,20231121,000000,82.49,82.49,81.14,81.63,171963,0
+WD.US,D,20231122,000000,81.64,83.34,81.32,82.55,156193,0
+WD.US,D,20231124,000000,82.31,83.5916,82.13,82.3,52453,0
+WD.US,D,20231127,000000,81.42,83.9,81.24,83.3,153393,0
+WD.US,D,20231128,000000,83.17,83.17,81.735,82.29,218265,0
+WD.US,D,20231129,000000,83.5,85.17,83.35,84.43,244016,0
+WD.US,D,20231130,000000,84.52,85.16,83.24,84.02,245926,0
+WD.US,D,20231201,000000,83.44,90.13,83.44,89.87,267172,0
+WD.US,D,20231204,000000,89.45,92.13,89.45,90.66,257011,0
+WD.US,D,20231205,000000,90.66,91.725,89.23,91.6,270866,0
+WD.US,D,20231206,000000,92.72,94.29,90.77,91.02,295935,0
+WD.US,D,20231207,000000,91.59,92.93,90.75,92.93,162746,0
+WD.US,D,20231208,000000,92.9,93.8575,90.36,93.43,269036,0
+WD.US,D,20231211,000000,94,95.98,93.79,95.84,203762,0
+WD.US,D,20231212,000000,95.77,97.87,95.58,96.68,262685,0
+WD.US,D,20231213,000000,94.85,102.45,94.765,101.26,369258,0
+WD.US,D,20231214,000000,103.81,108.8,102.2,105.91,483161,0
+WD.US,D,20231215,000000,105.96,106.0999,103.27,104.82,748612,0
+WD.US,D,20231218,000000,104.47,104.47,102.9875,103.79,174017,0
+WD.US,D,20231219,000000,105,106.38,104.53,104.67,178249,0
+WD.US,D,20231220,000000,104.74,107.69,103.8,103.89,213339,0
+WD.US,D,20231221,000000,105.3,106.48,104.5,106.4,213635,0
+WD.US,D,20231222,000000,107.57,108.67,106.65,107.77,191796,0
+WD.US,D,20231226,000000,107.68,110.64,107.68,110.34,216834,0
+WD.US,D,20231227,000000,110.79,113.19,110.64,113.15,233585,0
+WD.US,D,20231228,000000,112.21,113.67,111.94,113.13,219090,0
+WD.US,D,20231229,000000,112.77,113.5699,111.01,111.01,278339,0
+WD.US,D,20240102,000000,110.24,112.315,107.52,108.45,386643,0
+WD.US,D,20240103,000000,106.41,106.41,101.45,102.55,409700,0
+WD.US,D,20240104,000000,102.55,103.015,100.04,100.4,449544,0
+WD.US,D,20240105,000000,99.59,101.415,98.56,99.27,208683,0
+WD.US,D,20240108,000000,99.6,101.385,99.28,100.4,245527,0
+WD.US,D,20240109,000000,98.32,99.16,96.86,97.16,215491,0
+WD.US,D,20240110,000000,96.59,98.71,96.23,98.58,187341,0
+WD.US,D,20240111,000000,97.73,98.64,96.17,97.48,168726,0
+WD.US,D,20240112,000000,99.16,99.8,97.2,98.12,137561,0
+WD.US,D,20240116,000000,96.59,97.21,94.67,97.16,148094,0
+WD.US,D,20240117,000000,95,96.41,93.92,96.21,189301,0
+WD.US,D,20240118,000000,97.1,97.1,94.77,96.73,164146,0
+WD.US,D,20240119,000000,97.16,99.17,96,99.01,180141,0
+WD.US,D,20240122,000000,100.49,101.78,100.1,100.91,259898,0
+WD.US,D,20240123,000000,102.5,102.805,98.91,99.12,131957,0
+WD.US,D,20240124,000000,101.2,101.2,97.83,97.97,101853,0
+WD.US,D,20240125,000000,99.61,100.51,98.4,99.97,204069,0
+WD.US,D,20240126,000000,100.41,101.31,99.73,100.14,185206,0
+WD.US,D,20240129,000000,100,101.91,99.26,101.62,234602,0
+WD.US,D,20240130,000000,100.36,101.59,99.51,99.75,140113,0
+WD.US,D,20240131,000000,98.51,99.4524,96.4725,96.59,186428,0
+WD.US,D,20240201,000000,97,97.5,93.93,96.1,233115,0
+WD.US,D,20240202,000000,94.83,95.69,93.1748,94.75,186697,0
+WD.US,D,20240205,000000,92.95,93.48,91.405,92.39,243069,0
+WD.US,D,20240206,000000,92.31,93.505,92.15,92.55,147622,0
+WD.US,D,20240207,000000,92.33,93.23,90.44,92.25,127647,0
+WD.US,D,20240208,000000,92.23,95,91.98,94.95,121540,0
+WD.US,D,20240209,000000,95.46,95.46,93.01,93.98,187171,0
+WD.US,D,20240212,000000,94.6,96.82,94.5,95.73,141095,0
+WD.US,D,20240213,000000,91.07,93.23,90.815,92.86,286829,0
+WD.US,D,20240214,000000,94.54,94.79,93.1,94.12,165527,0
+WD.US,D,20240215,000000,100,104.94,94.67,98.86,488688,0
+WD.US,D,20240216,000000,97.61,98.4199,95.76,96.83,244777,0
+WD.US,D,20240220,000000,94.9,95.82,93.69,94.37,195219,0
+WD.US,D,20240221,000000,94.1,94.75,92.91,93.95,167265,0
+WD.US,D,20240222,000000,93.98,98.36,93.62,97.56,251415,0
+WD.US,D,20240223,000000,97.56,98.47,96.21,96.89,229755,0
+WD.US,D,20240226,000000,96.16,97.32,94.475,94.96,178348,0
+WD.US,D,20240227,000000,96.23,98.21,94.66,96.79,235418,0
+WD.US,D,20240228,000000,95.34,96.02,94.51,94.99,205373,0
+WD.US,D,20240229,000000,95.28,96.295,94.315,95.38,181098,0
+WD.US,D,20240301,000000,95.45,95.45,93.78,94.42,254881,0
+WD.US,D,20240304,000000,94.18,94.3299,91.755,92.72,184647,0
+WD.US,D,20240305,000000,91.56,94.46,91.525,93.56,230210,0
+WD.US,D,20240306,000000,94.04,94.105,92.14,93.04,157457,0
+WD.US,D,20240307,000000,94.07,95.2,93.46,93.89,156417,0
+WD.US,D,20240308,000000,95.21,95.84,92.465,92.7,135010,0
+WD.US,D,20240311,000000,91.8,93.25,91.8,92.15,276807,0
+WD.US,D,20240312,000000,91.73,93.245,90.67,92.93,486141,0
+WD.US,D,20240313,000000,92.54,94.63,92.175,92.22,216323,0
+WD.US,D,20240314,000000,91.87,92.95,88.96,90.01,329144,0
+WD.US,D,20240315,000000,89.11,90.86,88.85,89.53,874681,0
+WD.US,D,20240318,000000,89.76,90.56,88.905,89.04,194105,0
+WD.US,D,20240319,000000,88.34,90.17,88.34,90.07,160327,0
+WD.US,D,20240320,000000,89.64,94.2,88.75,92.98,249724,0
+WD.US,D,20240321,000000,94.22,97.265,94.22,96.2,270127,0
+WD.US,D,20240322,000000,96.07,96.25,92.81,93.2,104096,0
+WD.US,D,20240325,000000,93.25,94.86,92.65,94.42,174102,0
+WD.US,D,20240326,000000,95.68,95.68,94.29,95.2,119105,0
+WD.US,D,20240327,000000,96.57,100.88,95.35,100.8,246818,0
+WD.US,D,20240328,000000,101.03,101.2,99.4,101.06,228295,0
+WD.US,D,20240401,000000,101.2,101.2,98.4477,98.68,304308,0
+WD.US,D,20240402,000000,97.5,98.25,93.78,95.45,307454,0
+WD.US,D,20240403,000000,94.58,96,94.47,94.93,197644,0
+WD.US,D,20240404,000000,96.74,98,95.65,95.69,336653,0
+WD.US,D,20240405,000000,95.14,97.66,95.14,96.14,247150,0
+WD.US,D,20240408,000000,96.84,97.44,96.51,97.1,143221,0
+WD.US,D,20240409,000000,97.75,98.1,96.42,96.78,146461,0
+WD.US,D,20240410,000000,93.45,93.94,91.455,92.64,281993,0
+WD.US,D,20240411,000000,90.61,92.25,87.2026,92.18,455323,0
+WD.US,D,20240412,000000,90.79,92.26,90.225,90.93,169720,0
+WD.US,D,20240415,000000,91.38,91.5,88.46,89.89,306499,0
+WD.US,D,20240416,000000,89,91.71,88.2,90.99,375196,0
+WD.US,D,20240417,000000,91.84,92.5,90.895,90.91,242221,0
+WD.US,D,20240418,000000,91.27,92.71,89.5205,89.98,226607,0
+WD.US,D,20240419,000000,89.5,92.41,89.38,91.23,221133,0
+WD.US,D,20240422,000000,91.9,93.75,91.11,92.32,191201,0
+WD.US,D,20240423,000000,92.63,95.92,92.33,93.95,171903,0
+WD.US,D,20240424,000000,93.14,94.08,92.6249,94.04,117838,0
+WD.US,D,20240425,000000,92.39,92.59,91.32,92.12,146511,0
+WD.US,D,20240426,000000,92.37,94.39,92.37,93.21,83698,0
+WD.US,D,20240429,000000,93.67,94.595,93.48,93.94,99406,0
+WD.US,D,20240430,000000,92.8,93.83,91.58,91.63,157828,0
+WD.US,D,20240501,000000,91.75,95.26,91.64,92.76,219125,0
+WD.US,D,20240502,000000,94.26,97,93,94.23,266083,0
+WD.US,D,20240503,000000,97.06,97.155,95.11,95.23,283147,0
+WD.US,D,20240506,000000,96.11,98.0575,95.7606,97.57,170231,0
+WD.US,D,20240507,000000,97.43,98.69,96.47,96.54,173046,0
+WD.US,D,20240508,000000,95.5,96.69,94.36,96.37,144410,0
+WD.US,D,20240509,000000,96.49,97.94,96.14,97.82,86564,0
+WD.US,D,20240510,000000,98,98,96.2601,97.84,121158,0
+WD.US,D,20240513,000000,98.68,98.95,97.04,98.01,112540,0
+WD.US,D,20240514,000000,99.42,101.54,99.42,100.3,240243,0
+WD.US,D,20240515,000000,101.4,103.6,101.295,102.3,199364,0
+WD.US,D,20240516,000000,102.42,102.555,101.2968,102.46,94290,0
+WD.US,D,20240517,000000,102.74,103.075,101.67,102.4,103668,0
+WD.US,D,20240520,000000,102.18,102.31,100.29,100.95,136169,0
+WD.US,D,20240521,000000,100.49,100.96,99.56,99.86,90351,0
+WD.US,D,20240522,000000,99.2,99.77,98.4,98.73,106135,0
+WD.US,D,20240523,000000,99,99,93.56,94.08,183610,0
+WD.US,D,20240524,000000,94.77,95.51,93.77,95.23,163774,0
+WD.US,D,20240528,000000,95.55,95.71,93.1518,93.3,139727,0
+WD.US,D,20240529,000000,91.7,92.35,91.25,91.91,175032,0
+WD.US,D,20240530,000000,92.84,95.095,92.46,94.7,101509,0
+WD.US,D,20240531,000000,95.42,96.17,94.08,95.99,130269,0
+WD.US,D,20240603,000000,96.92,96.92,93.79,94.68,102883,0
+WD.US,D,20240604,000000,93.66,95.44,92.85,93.39,106422,0
+WD.US,D,20240605,000000,94.16,94.51,92.7501,93.91,72204,0
+WD.US,D,20240606,000000,93.11,94.03,92.38,93.31,83589,0
+WD.US,D,20240607,000000,92.21,93.11,91.4201,92.16,96417,0
+WD.US,D,20240610,000000,90.84,92.36,90.1302,92.19,118511,0
+WD.US,D,20240611,000000,91.56,92.35,91,92.24,123951,0
+WD.US,D,20240612,000000,95.97,101.49,95.83,97.56,241291,0
+WD.US,D,20240613,000000,96.91,97.72,95.815,96.4,137525,0
+WD.US,D,20240614,000000,94.44,94.73,93.81,94.34,99757,0
+WD.US,D,20240617,000000,93.4,96.0699,93.03,95.49,111427,0
+WD.US,D,20240618,000000,95.69,96.24,94.76,95.8,92036,0
+WD.US,D,20240620,000000,94.94,96.0944,94.74,95.08,95032,0
+WD.US,D,20240621,000000,95.16,95.37,94.47,95.33,328086,0
+WD.US,D,20240624,000000,95.81,97.45,94.78,96.02,133632,0
+WD.US,D,20240625,000000,95.64,96.09,94.346,94.88,94595,0
+WD.US,D,20240626,000000,93.76,94.49,92.6,93.91,110255,0
+WD.US,D,20240627,000000,94.02,96.51,93.98,96.26,128417,0
+WD.US,D,20240628,000000,97.39,98.79,96.46,98.2,1207947,0
+WD.US,D,20240701,000000,98.43,98.55,93.33,93.87,175971,0
+WD.US,D,20240702,000000,94.48,96.365,93.6944,95.49,118075,0
+WD.US,D,20240703,000000,95.89,97.84,95.2,95.33,63033,0
+WD.US,D,20240705,000000,95.15,95.47,94.45,95.19,106457,0
+WD.US,D,20240708,000000,96.08,97.185,94.73,95.13,211877,0
+WD.US,D,20240709,000000,94.62,95.83,93.47,95.11,140986,0
+WD.US,D,20240710,000000,95.7,95.7,94.51,95.57,226680,0
+WD.US,D,20240711,000000,98.55,100.7206,96.71,100.15,438619,0
+WD.US,D,20240712,000000,101.43,101.98,99.085,99.71,295249,0
+WD.US,D,20240715,000000,99.88,102.16,98.8,101.4,281518,0
+WD.US,D,20240716,000000,102.9,108.05,102.22,107.8,382912,0
+WD.US,D,20240717,000000,106.55,109.04,106.55,107.43,291198,0
+WD.US,D,20240718,000000,106.31,108.365,105.54,106.26,303382,0
+WD.US,D,20240719,000000,105.87,107.37,105.3,107.17,265233,0
+WD.US,D,20240722,000000,107.23,107.88,105.64,107.25,253392,0
+WD.US,D,20240723,000000,106.84,109.16,106.26,108.44,223375,0
+WD.US,D,20240724,000000,107.67,109.54,103.85,104.04,233640,0
+WD.US,D,20240725,000000,104.2,108.895,104.2,107.04,449892,0
+WD.US,D,20240726,000000,109.3,109.3,106.78,108.35,433200,0
+WD.US,D,20240729,000000,108.7,108.7,107.06,107.61,157272,0
+WD.US,D,20240730,000000,108.49,108.6,105.4,106.11,246516,0
+WD.US,D,20240731,000000,106.77,109.58,104.64,106.9,418722,0
+WD.US,D,20240801,000000,106.83,106.85,102.63,103.32,217010,0
+WD.US,D,20240802,000000,99.2,102.96,98.35,102.29,238498,0
+WD.US,D,20240805,000000,96.97,102.885,95.39,101.1,343171,0
+WD.US,D,20240806,000000,100.54,102.52,99.76,101.6,271623,0
+WD.US,D,20240807,000000,103.38,103.38,99.41,99.45,273825,0
+WD.US,D,20240808,000000,102.94,102.94,99.4,102.23,403425,0
+WD.US,D,20240809,000000,102.36,104.73,102.3,102.64,264282,0
+WD.US,D,20240812,000000,102.2,102.42,98.7849,99.52,210122,0
+WD.US,D,20240813,000000,100.47,103.22,99.66,102.68,163387,0
+WD.US,D,20240814,000000,103.12,103.2,101.04,102.28,124903,0
+WD.US,D,20240815,000000,104.5,104.92,103.08,103.41,140481,0
+WD.US,D,20240816,000000,103.28,105.05,102.65,103.86,153001,0
+WD.US,D,20240819,000000,103.61,103.88,102.39,103.88,117899,0
+WD.US,D,20240820,000000,103.52,103.52,101.56,102.23,97733,0
+WD.US,D,20240821,000000,102.6,103.9,101.505,103.69,110403,0
+WD.US,D,20240822,000000,103.03,103.68,102.0201,102.77,95365,0
+WD.US,D,20240823,000000,103.29,107.86,103.29,107.39,162145,0
+WD.US,D,20240826,000000,108.5,108.95,107.2643,107.55,109257,0
+WD.US,D,20240827,000000,106.97,107.2,105.73,106.41,102707,0
+WD.US,D,20240828,000000,105.41,106.89,104.62,105.37,118111,0
+WD.US,D,20240829,000000,106.37,107.17,105.26,106.21,159195,0
+WD.US,D,20240830,000000,106.67,107.16,105.675,107.06,103094,0
+WD.US,D,20240903,000000,106.59,107,104.26,104.99,117660,0
+WD.US,D,20240904,000000,104.54,106.73,104.47,106.36,113573,0
+WD.US,D,20240905,000000,106.73,108.04,106.0923,106.68,129361,0
+WD.US,D,20240906,000000,106.88,106.9485,103.14,104.2,118099,0
+WD.US,D,20240909,000000,104.3,104.3,101.05,103.4,213414,0
+WD.US,D,20240910,000000,103.64,103.89,102.02,103.41,118334,0
+WD.US,D,20240911,000000,102.38,102.87,100.23,102.69,123651,0
+WD.US,D,20240912,000000,103.24,104.75,101.67,104.13,98293,0
+WD.US,D,20240913,000000,105,108.82,104.65,108.56,173412,0
+WD.US,D,20240916,000000,108.82,109,107.23,107.6,176107,0
+WD.US,D,20240917,000000,108.78,110.31,107.35,108.22,179649,0
+WD.US,D,20240918,000000,107.44,111.26,107.21,107.96,315185,0
+WD.US,D,20240919,000000,111.25,111.87,107.7,111.69,253402,0
+WD.US,D,20240920,000000,111.9,113.2025,110.44,111.06,1014999,0
+WD.US,D,20240923,000000,111.96,113.69,111.09,113.02,197569,0
+WD.US,D,20240924,000000,113.75,114.635,112.51,112.58,169557,0
+WD.US,D,20240925,000000,113.29,114.18,112.05,113.96,210132,0
+WD.US,D,20240926,000000,115,116.26,113.4573,113.67,166606,0
+WD.US,D,20240927,000000,114.79,114.945,111.99,112.06,125576,0
+WD.US,D,20240930,000000,111.905,113.74,111.85,113.59,155978,0
+WD.US,D,20241001,000000,112.88,112.88,109.5,110.82,181750,0
+WD.US,D,20241002,000000,110.04,111.855,109.4225,111.26,153769,0
+WD.US,D,20241003,000000,110.29,111.7,109.6715,111.53,131835,0
+WD.US,D,20241004,000000,113.23,113.8813,110.77,110.83,231422,0
+WD.US,D,20241007,000000,110.18,111.19,109.79,110.4,204309,0
+WD.US,D,20241008,000000,110.86,112.74,109.85,111.66,149768,0
+WD.US,D,20241009,000000,111.94,112.71,110.35,110.88,144109,0
+WD.US,D,20241010,000000,109.38,109.43,107.88,108.55,156259,0
+WD.US,D,20241011,000000,108.54,110.51,107.9,110.36,108956,0
+WD.US,D,20241014,000000,110.09,112.23,109.64,111.8,84774,0
+WD.US,D,20241015,000000,112.35,114.86,112.152,113.89,181119,0
+WD.US,D,20241016,000000,114.67,116.13,114.67,115.41,139338,0
+WD.US,D,20241017,000000,116,116.435,115,116.31,139013,0
+WD.US,D,20241018,000000,116.51,116.51,114.38,114.93,240114,0
+WD.US,D,20241021,000000,114.55,114.97,111.5,111.63,158366,0
+WD.US,D,20241022,000000,111,111.96,110.71,111.58,100121,0
+WD.US,D,20241023,000000,110.56,111.505,109.21,109.83,116723,0
+WD.US,D,20241024,000000,110.89,115.34,110.89,114.99,183212,0
+WD.US,D,20241025,000000,115.64,116.51,111.6,112.23,129655,0
+WD.US,D,20241028,000000,113.75,113.75,111.83,111.88,106933,0
+WD.US,D,20241029,000000,110.76,112.2399,110.76,111.95,83654,0
+WD.US,D,20241030,000000,111.36,113.29,110.9956,111.9,72526,0
+WD.US,D,20241031,000000,111.47,111.85,109.34,109.37,103420,0
+WD.US,D,20241101,000000,110.07,111.01,107.52,107.78,123974,0
+WD.US,D,20241104,000000,106.75,109.09,106.5101,107.39,96541,0
+WD.US,D,20241105,000000,106.5,111.15,106.5,110.89,191411,0
+WD.US,D,20241106,000000,117.95,118.19,111.13,112.9,337837,0
+WD.US,D,20241107,000000,112.98,114.6,106.38,110.99,323781,0
+WD.US,D,20241108,000000,111.82,113.58,110.93,111.93,183295,0
+WD.US,D,20241111,000000,112.57,113.19,111.17,111.18,130742,0
+WD.US,D,20241112,000000,110.9,112.8,109.685,110.2,191100,0
+WD.US,D,20241113,000000,111.02808,111.32,108.45,109,124639,0
+WD.US,D,20241114,000000,108.475,109.76,107.305,107.57,132756,0
+WD.US,D,20241115,000000,108.055,108.54,105.52,106.62,113376,0
+WD.US,D,20241118,000000,106,107.79,106,106.74,100208,0
+WD.US,D,20241119,000000,105.64,107.47,105.64,106.93,111953,0
+WD.US,D,20241120,000000,106.11,106.93,104.98,105.72,106316,0
+WD.US,D,20241121,000000,106.165,107.755,106.165,106.81,98554,0
+WD.US,D,20241122,000000,106.91,108.97,106.13,108.49,146881,0
+WD.US,D,20241125,000000,110,114.04,109.8067,112.49,215452,0
+WD.US,D,20241126,000000,111.19,112.27,109.02,110.56,108424,0
+WD.US,D,20241127,000000,111.59,113.48,110.69,110.82,122923,0
+WD.US,D,20241129,000000,111.695,111.91,109.96,110.18,75072,0
+WD.US,D,20241202,000000,109.79,111.2657,109.1239,110.21,106701,0
+WD.US,D,20241203,000000,110.66,110.66,108.26,109.16,133552,0
+WD.US,D,20241204,000000,109.105,110,106.89,109.06,139930,0
+WD.US,D,20241205,000000,108.59,109.28,107.4607,107.85,128228,0
+WD.US,D,20241206,000000,109.47,109.9258,107.8408,108.79,106076,0
+WD.US,D,20241209,000000,109.425,109.425,107,107.12,116005,0
+WD.US,D,20241210,000000,106.4,108.58,105.64,106.42,147323,0
+WD.US,D,20241211,000000,106.56,108.41,106.56,107.42,127671,0
+WD.US,D,20241212,000000,107.2227,107.635,106.45,106.95,196932,0
+WD.US,D,20241213,000000,106.02,106.52,104.72,105.57,159289,0
+WD.US,D,20241216,000000,106.035,108.58,105.805,107.54,105785,0
+WD.US,D,20241217,000000,106.61,107.765,105.78,105.89,188774,0
+WD.US,D,20241218,000000,106.2057,106.96,97.76,98.72,241062,0
+WD.US,D,20241219,000000,101.73,101.73,96.29,96.32,149768,0
+WD.US,D,20241220,000000,96.67,99.215,95.27,97.75,689038,0
+WD.US,D,20241223,000000,97,97.9687,96.07,97.38,114891,0
+WD.US,D,20241224,000000,97.57,98.4,96.995,98.27,50861,0
+WD.US,D,20241226,000000,97.9,99.005,97.5422,98.66,108268,0
+WD.US,D,20241227,000000,96.85,98.9,96.13,96.76,102443,0
+WD.US,D,20241230,000000,95.63,96.27,94.99,95.69,132311,0
+WD.US,D,20241231,000000,96.295,97.39,96.0738,97.21,105953,0
+WD.US,D,20250102,000000,98,98.615,94.6201,95.44,115627,0
+WD.US,D,20250103,000000,95.4,96.2,95.35,95.99,226171,0
+WD.US,D,20250106,000000,95.36,96.3,94.45,94.62,190874,0
+WD.US,D,20250107,000000,95.01,95.15,92.13,92.38,152393,0
+WD.US,D,20250108,000000,90.25,92.74,90.25,92.24,119434,0
+WD.US,D,20250110,000000,91.13,91.13,86.89,87.37,210983,0
+WD.US,D,20250113,000000,86.64,87.417,85.63,86.85,198744,0
+WD.US,D,20250114,000000,87.133,89.4224,87.1,88.61,234614,0
+WD.US,D,20250115,000000,90.79,95.17,90.79,94.25,230891,0
+WD.US,D,20250116,000000,94.295,96.12,93.41,95.49,143707,0
+WD.US,D,20250117,000000,96.45,97.7,94.875,95.34,129719,0
+WD.US,D,20250121,000000,95.695,97.09,95.07,96.76,122860,0
+WD.US,D,20250122,000000,95.7,96.71,94.82,95.38,117402,0
+WD.US,D,20250123,000000,94.235,95.5425,94.235,95.49,138769,0
+WD.US,D,20250124,000000,95.16,95.795,94.31,95.1,147956,0
+WD.US,D,20250127,000000,95,96.83,95,96.52,183601,0
+WD.US,D,20250128,000000,94.79,96.45,94.79,96.07,115716,0
+WD.US,D,20250129,000000,95.815,96.28,94.28,95.26,169302,0
+WD.US,D,20250130,000000,96.265,96.99,95.16,96.59,170313,0
+WD.US,D,20250131,000000,96.85,97,95.06,96.07,289614,0
+WD.US,D,20250203,000000,93.22,94.98,91.83,94.18,223053,0
+WD.US,D,20250204,000000,94.2038,95.14,93.29,94.83,178243,0
+WD.US,D,20250205,000000,94.8,95.905,94.16,95.23,190394,0
+WD.US,D,20250206,000000,96,96,94.59,95.73,180395,0
+WD.US,D,20250207,000000,95.435,95.82,92.83,94.34,238156,0
+WD.US,D,20250210,000000,94.433,94.96,93.08,93.78,264864,0
+WD.US,D,20250211,000000,92.31,94.095,92.31,93.88,187109,0
+WD.US,D,20250212,000000,92.01,92.57,89.91,90.98,343013,0
+WD.US,D,20250213,000000,90.1,90.67,84.63,86.16,418772,0
+WD.US,D,20250214,000000,86.485,86.73,84.75,86.44,255576,0
+WD.US,D,20250218,000000,85.64,85.89,84.29,85.34,218590,0
+WD.US,D,20250219,000000,84.335,85.3399,83.17,84.04,245269,0
+WD.US,D,20250220,000000,84.38,86.03,83.3301,86,282363,0
+WD.US,D,20250221,000000,86.68,87.06,82.97,83.15,209535,0
+WD.US,D,20250224,000000,83.095,83.34,81.975,82.09,217924,0
+WD.US,D,20250225,000000,83.04,86.215,82.39,85.08,310895,0
+WD.US,D,20250226,000000,84.5,86.255,84.25,85.26,174176,0
+WD.US,D,20250227,000000,84.7825,86.38,84.7325,84.94,146313,0
+WD.US,D,20250228,000000,85.05,86.055,84.65,85.67,252222,0
+WD.US,D,20250303,000000,85.98,86.31,82.82,83.82,167514,0
+WD.US,D,20250304,000000,82.345,83.5773,81.07,82.37,242593,0
+WD.US,D,20250305,000000,83.47,84.265,81.8541,84.13,223965,0
+WD.US,D,20250306,000000,85.31,87.04,84.03,86.01,304512,0
+WD.US,D,20250307,000000,86.7971,88.29,85.25,87.64,435463,0
+WD.US,D,20250310,000000,86.845,87.92,85.8,86.48,454197,0
+WD.US,D,20250311,000000,88.045,88.045,84.766,86.33,281928,0
+WD.US,D,20250312,000000,87.02,87.091,85.07,86.37,182115,0
+WD.US,D,20250313,000000,86.645,87.39,84.805,84.94,216884,0
+WD.US,D,20250314,000000,86.4643,87.48,85.455,87.19,193865,0
+WD.US,D,20250317,000000,87.41,88.8,86.0701,87.97,253505,0
+WD.US,D,20250318,000000,87.805,87.805,86.14,86.28,156103,0
+WD.US,D,20250319,000000,86,87.0369,84.685,85.73,172381,0
+WD.US,D,20250320,000000,85.5,88.475,84.81,86.43,210651,0
+WD.US,D,20250321,000000,85.9972,86.2383,84.955,85.82,463614,0
+WD.US,D,20250324,000000,86.92,88.41,86.92,87.72,102601,0
+WD.US,D,20250325,000000,87.26,87.32,86.47,86.71,134741,0
+WD.US,D,20250326,000000,86.665,88.0309,84.82,85.92,121913,0
+WD.US,D,20250327,000000,85.34,86.545,84.68,85.4,147746,0
+WD.US,D,20250328,000000,85.485,85.485,83.19,84.02,155894,0
+WD.US,D,20250331,000000,82.945,85.63,82.4097,85.36,359956,0
+WD.US,D,20250401,000000,85.34,85.55,82.75,83.11,211424,0
+WD.US,D,20250402,000000,82.245,85.635,82,85.06,179329,0
+WD.US,D,20250403,000000,81.62,82.77,80.05,80.12,231812,0
+WD.US,D,20250404,000000,77.06,79.785,76.12,78.21,379864,0
+WD.US,D,20250407,000000,75.71,79.865,73.5548,75.09,343016,0
+WD.US,D,20250408,000000,78.5101,78.5101,72.3204,73.84,256400,0
+WD.US,D,20250409,000000,73.655,79.73,70.67,78.65,267033,0
+WD.US,D,20250410,000000,76.27,76.91,72.42,73.07,297667,0
+WD.US,D,20250411,000000,72.05,73.42,69.59,73.34,422706,0
+WD.US,D,20250414,000000,74.545,75.76,73.845,75.17,198451,0
+WD.US,D,20250415,000000,75.7,76.58,73.92,74.07,187049,0
+WD.US,D,20250416,000000,74.55,74.55,73.19,73.65,170701,0
+WD.US,D,20250417,000000,73.05,74.9964,72.68,73.72,197964,0
+WD.US,D,20250421,000000,73.03,73.03,71.1,72.05,185895,0
+WD.US,D,20250422,000000,73.42,75.06,72.68,74.41,144853,0
+WD.US,D,20250423,000000,76.5,78.325,74.78,75.31,144617,0
+WD.US,D,20250424,000000,75.3476,76.98,74.8314,76.69,132647,0
+WD.US,D,20250425,000000,76.115,76.23,75.0443,75.82,109362,0
+WD.US,D,20250428,000000,76,77.105,75.75,76.63,181990,0
+WD.US,D,20250429,000000,76.673,77.615,75.755,77.5,151244,0
+WD.US,D,20250430,000000,76.4,77.425,74.7184,76.54,350948,0
+WD.US,D,20250501,000000,73.995,76.635,72.5501,74.05,555416,0
+WD.US,D,20250502,000000,74.265,75.135,73.5,74.18,185704,0
+WD.US,D,20250505,000000,73.78,74.24,72.55,72.57,303373,0
+WD.US,D,20250506,000000,71.76,73.21,70.995,71.52,253884,0
+WD.US,D,20250507,000000,71.88,72.09,70.86,71.39,227985,0
+WD.US,D,20250508,000000,71.99,72.92,71.29,71.58,202489,0
+WD.US,D,20250509,000000,71.64,72.35,70.4,70.96,252012,0
+WD.US,D,20250512,000000,73.62,75.99,72.565,75.96,310508,0
+WD.US,D,20250513,000000,75.995,76.825,75.5391,75.88,235846,0
+WD.US,D,20250514,000000,74.96,75.395,73.92,74.02,227727,0
+WD.US,D,20250515,000000,73.7137,74.49,72.765,73.36,129695,0
+WD.US,D,20250516,000000,73.695,74.4,73.395,73.83,176568,0
+WD.US,D,20250519,000000,73.12,73.23,72.1884,72.68,179428,0
+WD.US,D,20250520,000000,72.66,72.66,71.0495,71.62,200811,0
+WD.US,D,20250521,000000,70.37,70.56,67.14,67.17,321929,0
+WD.US,D,20250522,000000,66.66,67.04,64.48,66.8,477746,0
+WD.US,D,20250523,000000,65.57,67.12,65.53,66.46,176962,0
+WD.US,D,20250527,000000,67.09,68.9799,66.5101,68.89,220616,0
+WD.US,D,20250528,000000,68.82,69.1016,67.87,67.99,147759,0
+WD.US,D,20250529,000000,68,69.165,67.5,69,164934,0
+WD.US,D,20250530,000000,68.01,68.87,67.58,68.49,186462,0
+WD.US,D,20250602,000000,68.08,68.37,66.6,66.98,186974,0
+WD.US,D,20250603,000000,66.48,68.35,66.22,68.08,183015,0
+WD.US,D,20250604,000000,68.03,68.645,67.5401,67.8,152491,0
+WD.US,D,20250605,000000,67.505,68.5,66.83,67.38,139344,0
+WD.US,D,20250606,000000,68.75,68.98,67.965,68.33,112084,0
+WD.US,D,20250609,000000,69.0259,70.79,68.6511,69.78,205558,0
+WD.US,D,20250610,000000,69.99,71.9,69.71,71.42,151953,0
+WD.US,D,20250611,000000,71.455,71.87,70.685,70.98,197761,0
+WD.US,D,20250612,000000,70.62,70.96,69.71,70.86,308823,0
+WD.US,D,20250613,000000,70.035,70.035,67.97,68.32,247430,0
+WD.US,D,20250616,000000,68.875,69.6,67.73,68.07,526859,0
+WD.US,D,20250617,000000,67.79,67.94,65.92,66,343047,0
+WD.US,D,20250618,000000,65.745,67.555,65.745,66.91,358811,0
+WD.US,D,20250620,000000,66.74,67.51,66.395,66.83,423854,0
+WD.US,D,20250623,000000,66.82,69.65,66.31,69.63,247277,0
+WD.US,D,20250624,000000,70.06,71.01,69.9001,70.01,169379,0
+WD.US,D,20250625,000000,70.015,70.015,68.78,69.02,189775,0
+WD.US,D,20250626,000000,69.25,70.46,68.7104,70.32,149772,0
+WD.US,D,20250627,000000,70.555,71.18,69.99,70.53,962986,0
+WD.US,D,20250630,000000,70.775,71.05,69.695,70.48,306988,0
+WD.US,D,20250701,000000,69.465,73.315,69.38,72.32,436437,0
+WD.US,D,20250702,000000,73.25,74.475,72.59,74.03,359626,0
+WD.US,D,20250703,000000,74.16,75.465,74.16,75.36,213001,0
+WD.US,D,20250707,000000,74.535,75.0107,71.81,72.11,306306,0
+WD.US,D,20250708,000000,72.205,74.27,72.205,72.69,295062,0
+WD.US,D,20250709,000000,72.68,74.53,72.46,74.52,381813,0
+WD.US,D,20250710,000000,74.405,76.89,74,76.09,392114,0
+WD.US,D,20250711,000000,74.89,76.19,74.565,75.71,280239,0
+WD.US,D,20250714,000000,75.595,76.42,75.33,76.36,183675,0
+WD.US,D,20250715,000000,77.45,77.45,73.39,73.4,269300,0
+WD.US,D,20250716,000000,73.79,74.765,72.695,74.35,218128,0
+WD.US,D,20250717,000000,75.05,75.495,73.625,73.72,231130,0
+WD.US,D,20250718,000000,74.26,74.26,71.84,72.06,268262,0
+WD.US,D,20250721,000000,72.485,73.96,72.43,72.9,246531,0
+WD.US,D,20250722,000000,73.095,75.66,73.095,75.62,215365,0
+WD.US,D,20250723,000000,76.335,76.54,74.95,75.91,213237,0
+WD.US,D,20250724,000000,75.625,77.125,75.55,75.93,191917,0
+WD.US,D,20250725,000000,76.69,77.24,75.24,76.39,159736,0
+WD.US,D,20250728,000000,75.695,76.77,75.68,76.28,221054,0
+WD.US,D,20250729,000000,76.5,77.645,75.79,76.4,315409,0
+WD.US,D,20250730,000000,76.285,77.57,75.525,75.61,303356,0
+WD.US,D,20250731,000000,75,76.2,74.3,75.01,391833,0
+WD.US,D,20250801,000000,73,74.9,73,74.46,329629,0
+WD.US,D,20250804,000000,74.61,75.81,74.44,75.65,240439,0
+WD.US,D,20250805,000000,75.725,76.29,74.55,76.14,333366,0
+WD.US,D,20250806,000000,76.155,76.57,74.15,75.48,261123,0
+WD.US,D,20250807,000000,77.17,80.49,75.5101,79.91,611765,0
+WD.US,D,20250808,000000,80.36,82.38,79.74,80.79,317410,0
+WD.US,D,20250811,000000,80.03,80.95,78.26,78.26,286540,0
+WD.US,D,20250812,000000,78.32,83.48,78.32,83.27,344864,0
+WD.US,D,20250813,000000,84.5,84.84,83.11,84.61,292678,0
+WD.US,D,20250814,000000,83.625,84.73,83.22,84.31,212417,0
+WD.US,D,20250815,000000,84.495,84.67,83.03,83.36,173645,0
+WD.US,D,20250818,000000,83.23,84.32,82.93,84.06,191321,0
+WD.US,D,20250819,000000,84.52,86.345,84.1,85.78,157623,0
+WD.US,D,20250820,000000,85.795,86.04,84,84.28,239507,0
+WD.US,D,20250821,000000,82.32,83.41,81.9901,82.24,133837,0
+WD.US,D,20250822,000000,82.72,87.77,82.7,86.82,301171,0
+WD.US,D,20250825,000000,86.425,87.035,86.06,86.61,209695,0
+WD.US,D,20250826,000000,86.595,86.93,85.37,85.52,318691,0
+WD.US,D,20250827,000000,85.01,87.01,85,86.87,213114,0
+WD.US,D,20250828,000000,86.985,87.21,85.12,85.99,171949,0
+WD.US,D,20250829,000000,86.11,86.565,84.39,85.05,181248,0
+WD.US,D,20250902,000000,83.47,83.93,83.01,83.09,141531,0
+WD.US,D,20250903,000000,83.63,84.37,81.1,82.01,347107,0
+WD.US,D,20250904,000000,82.33,83.4,81.9802,83.4,168780,0
+WD.US,D,20250905,000000,84.8,87.66,83.96,87.6,366057,0
+WD.US,D,20250908,000000,86.02,88.5,86.02,86.26,237632,0
+WD.US,D,20250909,000000,85.5,86.005,85,85.24,217927,0
+WD.US,D,20250910,000000,86.05,86.94,85.43,86.13,216540,0
+WD.US,D,20250911,000000,86.345,88.0599,86.33,87.24,221964,0
+WD.US,D,20250912,000000,86.13,87.14,85.55,85.99,126793,0
+WD.US,D,20250915,000000,86.18,86.795,84.855,85.08,160388,0
+WD.US,D,20250916,000000,84.7,85.41,84.49,84.89,187426,0
+WD.US,D,20250917,000000,85.875,88.4713,84.8901,85.3,395975,0
+WD.US,D,20250918,000000,86.125,87.865,85.76,87.54,303979,0
+WD.US,D,20250919,000000,87.41,88.7,86.655,87.23,813482,0
+WD.US,D,20250922,000000,86.005,86.98,85.21,85.8,196573,0
+WD.US,D,20250923,000000,85.815,87.11,83.81,83.87,300091,0
+WD.US,D,20250924,000000,84.3,85.02,83.29,83.54,178502,0
+WD.US,D,20250925,000000,83.93,83.93,81.995,82.26,184872,0
+WD.US,D,20250926,000000,81.86,83.54,81.84,83.36,174334,0
+WD.US,D,20250929,000000,84.2,84.2,82.27,83.11,151085,0
+WD.US,D,20250930,000000,83.48,83.75,81.73,83.62,205284,0
+WD.US,D,20251001,000000,83.6535,84.83,83.06,84.53,190823,0
+WD.US,D,20251002,000000,84.495,84.85,83.65,84.38,189039,0
+WD.US,D,20251003,000000,84.605,86.375,83.92,83.97,212270,0
+WD.US,D,20251006,000000,83.74,84.48,80.58,80.97,190289,0
+WD.US,D,20251007,000000,81.295,82.16,80.2,80.43,141392,0
+WD.US,D,20251008,000000,81.51,81.51,79.355,79.55,107047,0
+WD.US,D,20251009,000000,79.8,80.73,79.3,80.56,114144,0
+WD.US,D,20251010,000000,81.11,82.4075,80.56,81.53,217734,0
+WD.US,D,20251013,000000,81.98,82.2,80.455,81.48,145775,0
+WD.US,D,20251014,000000,80.42,83.95,80.25,82.97,175333,0
+WD.US,D,20251015,000000,83.935,84.55,83.29,84.33,145878,0
+WD.US,D,20251016,000000,84.69,84.69,80.5,80.71,210021,0
+WD.US,D,20251017,000000,80.8,82.53,79.75,81.26,132933,0
+WD.US,D,20251020,000000,82,82.99,81.74,82.7,71075,0
+WD.US,D,20251021,000000,82.51,84.3,82.5,83.22,68600,0
+WD.US,D,20251022,000000,83.2,85.43,83.2,84.34,126119,0
+WD.US,D,20251023,000000,84.92,86.82,84.13,86.5,200104,0
+WD.US,D,20251024,000000,88.89,90,85.73,85.76,175642,0
+WD.US,D,20251027,000000,85.59,86.32,83.925,85.36,87832,0
+WD.US,D,20251028,000000,84.62,85.265,82.71,83.28,105534,0
+WD.US,D,20251029,000000,83,83.59,78.885,79.74,294047,0
+WD.US,D,20251030,000000,79.09,80.8,79.09,80.04,161068,0
+WD.US,D,20251031,000000,79.6,79.95,77.81,79.92,212622,0
+WD.US,D,20251103,000000,79.29,80.3,78.05,80.3,208643,0
+WD.US,D,20251104,000000,79.25,80.6,79.25,80.23,144185,0
+WD.US,D,20251105,000000,80.03,81.11,78.915,79.98,193997,0
+WD.US,D,20251106,000000,74.0726,75.5,70.72,71.09,504381,0
+WD.US,D,20251107,000000,70.41,72.609,68.859,69.37,417081,0
+WD.US,D,20251110,000000,69.4,70.36,66.13,66.28,451487,0
+WD.US,D,20251111,000000,66.945,68.445,66.12,67.86,362341,0
+WD.US,D,20251112,000000,68.85,69.19,66.38,66.78,252517,0
+WD.US,D,20251113,000000,65.875,67.565,65.39,65.61,205787,0
+WD.US,D,20251114,000000,65,66.005,64.47,65.34,168924,0
+WD.US,D,20251117,000000,64.75,65.25,62.12,62.2,196017,0
+WD.US,D,20251118,000000,61.9,62.9399,61.25,61.81,224984,0
+WD.US,D,20251119,000000,61.99,63.25,61.99,62.32,246153,0
+WD.US,D,20251120,000000,63,64,60.84,61.27,297858,0
+WD.US,D,20251121,000000,62.82,62.82,60.72,61.74,390727,0
+WD.US,D,20251124,000000,60.8106,61.9499,60.78,61.05,371203,0
+WD.US,D,20251125,000000,61.64,64.9399,61.32,64.25,420841,0
+WD.US,D,20251126,000000,63.73,66,63.65,65.1,392044,0
+WD.US,D,20251128,000000,65.34,65.6813,64.25,64.64,93426,0
+WD.US,D,20251201,000000,63.96,64.6,63.46,64.41,255365,0
+WD.US,D,20251202,000000,64.17,65.27,63.31,63.33,228000,0
+WD.US,D,20251203,000000,63.515,64.61,63.5,64.36,254871,0
+WD.US,D,20251204,000000,63.86,64.27,63.51,63.92,250973,0
+WD.US,D,20251205,000000,63.86,64.67,62.816,63.23,266829,0
+WD.US,D,20251208,000000,63.92,64.1,62.375,62.91,371112,0
+WD.US,D,20251209,000000,62.96,64.9099,61.84,62.34,220809,0
+WD.US,D,20251210,000000,63.79,63.88,61.5,63.41,479402,0
+WD.US,D,20251211,000000,64.315,64.62,63.335,63.54,264408,0
+WD.US,D,20251212,000000,63.845,63.96,62.44,62.58,243866,0
+WD.US,D,20251215,000000,62.71,63.06,61.95,62.32,340921,0
+WD.US,D,20251216,000000,62.8275,63.11,62.175,62.41,321975,0
+WD.US,D,20251217,000000,62.305,63.53,60.05,61.44,311625,0
+WD.US,D,20251218,000000,60.9523,62.56,60.9523,61.63,365572,0
+WD.US,D,20251219,000000,61.465,62.39,60.165,60.3,655626,0
+WD.US,D,20251222,000000,60.43,61.78,60.3,61.54,489716,0
+WD.US,D,20251223,000000,61.39,61.5,60.27,60.7,292409,0
+WD.US,D,20251224,000000,61,61.24,60.4,60.91,92013,0
+WD.US,D,20251226,000000,61,61,60.17,60.97,214370,0
+WD.US,D,20251229,000000,60.995,61.55,60.38,60.73,221778,0
+WD.US,D,20251230,000000,60.62,61.08,60.62,60.8,171817,0
+WD.US,D,20251231,000000,60.455,60.7693,59.83,60.15,160326,0
+WD.US,D,20260102,000000,60.355,60.42,58.63,58.72,261114,0
+WD.US,D,20260105,000000,59.08,60.18,58.6,59.73,248056,0
+WD.US,D,20260106,000000,59.475,60.75,58.96,60.69,284315,0
+WD.US,D,20260107,000000,61.07,61.36,59.7601,60.71,246752,0
+WD.US,D,20260108,000000,60.6,62.805,60.15,62.36,236744,0
+WD.US,D,20260109,000000,63.22,65.45,62.875,65,337541,0
+WD.US,D,20260112,000000,64.305,64.94,63.19,64.08,191476,0
+WD.US,D,20260113,000000,64.69,64.69,62.805,63.05,164515,0
+WD.US,D,20260114,000000,63.37,64.91,62.56,64.63,173920,0
+WD.US,D,20260115,000000,64.385,66.095,63.83,65.93,311157,0
+WD.US,D,20260116,000000,65.49,66.47,65.11,65.35,193056,0
+WD.US,D,20260120,000000,64.02,64.1052,62.74,63.43,185608,0
+WD.US,D,20260121,000000,63.9999,64.815,63.17,64.14,156120,0
+WD.US,D,20260122,000000,64.44,65.815,64.15,65.13,217651,0
+WD.US,D,20260123,000000,64.35,65.06,63.64,63.95,238384,0
+WD.US,D,20260126,000000,63.97,64.67,62.95,64.46,205177,0
+WD.US,D,20260127,000000,63.62,64.27,63.36,63.62,150481,0
+WD.US,D,20260128,000000,63.745,65.16,63.745,64.22,276041,0
+WD.US,D,20260129,000000,64.2913,64.9,63.45,64.62,207070,0
+WD.US,D,20260130,000000,64.02,64.0999,61.33,62.89,330126,0
+WD.US,D,20260202,000000,63.22,64.075,62.34,62.5,242308,0
+WD.US,D,20260203,000000,62.6,63.615,60.45,60.74,251722,0
+WD.US,D,20260204,000000,61.075,64.63,61.0525,64.51,250140,0
+WD.US,D,20260205,000000,65,66.27,62.43,62.86,260076,0
+WD.US,D,20260206,000000,63.165,63.7603,62.31,63.23,199197,0
+WD.US,D,20260209,000000,63.495,63.495,62.36,62.79,159126,0
+WD.US,D,20260210,000000,62.87,64.66,62.87,63.81,187517,0
+WD.US,D,20260211,000000,63.85,64.09,60.925,61.47,162891,0
+WD.US,D,20260212,000000,62.42,62.78,60.45,61.37,326443,0
+WD.US,D,20260213,000000,62,62.45,60.54,61.86,192209,0
+WD.US,D,20260217,000000,62.18,62.79,61.3,62.26,177511,0
+WD.US,D,20260218,000000,63,65,62.98,64.75,271541,0
diff --git a/daily/us/nyse stocks/2/wf.us.txt b/daily/us/nyse stocks/2/wf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eaf63a3941edb968f96af5da60bb9ea779603914
--- /dev/null
+++ b/daily/us/nyse stocks/2/wf.us.txt	
@@ -0,0 +1,1763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WF.US,D,20190214,000000,34.7827,35.8643,34.6171,35.4777,11733.770963707,0
+WF.US,D,20190215,000000,35.8643,36.597,35.2586,36.2153,41764.679835232,0
+WF.US,D,20190219,000000,35.556,36.3551,35.5213,36.25,13167.08038857,0
+WF.US,D,20190220,000000,35.785,35.785,35.2308,35.4162,3399.192654319,0
+WF.US,D,20190221,000000,35.5134,35.5134,33.9459,34.8709,10123.945599822,0
+WF.US,D,20190222,000000,34.5031,34.5031,34.398,34.4932,6403.9982677363,0
+WF.US,D,20190225,000000,35.214,35.3111,34.7222,35.0038,7259.3440751139,0
+WF.US,D,20190226,000000,34.3723,37.5398,34.3723,34.398,11312.150035071,0
+WF.US,D,20190227,000000,34.4863,35.1257,34.3009,34.4763,14055.712058735,0
+WF.US,D,20190228,000000,34.7044,35.4073,34.2404,34.512,13728.905405916,0
+WF.US,D,20190301,000000,34.7034,34.7401,34.283,34.5993,12060.577616526,0
+WF.US,D,20190304,000000,34.1165,34.1165,33.3442,33.591,5811.9133751294,0
+WF.US,D,20190305,000000,33.3402,33.5642,33.3402,33.5365,2345.1403327275,0
+WF.US,D,20190306,000000,32.5441,33.8091,32.5441,33.712,3408.2706168973,0
+WF.US,D,20190307,000000,32.8435,33.8002,32.6234,33.8002,9442.0897439407,0
+WF.US,D,20190308,000000,32.8881,32.8881,32.439,32.8167,9360.388080736,0
+WF.US,D,20190311,000000,33.2034,33.3888,33.1429,33.2034,8060.2221070217,0
+WF.US,D,20190312,000000,33.248,33.7834,32.4668,32.4836,35290.075191887,0
+WF.US,D,20190313,000000,33.5196,33.9231,33.5196,33.8091,10689.805267203,0
+WF.US,D,20190314,000000,33.2133,33.4393,32.8881,32.8881,6740.8915456421,0
+WF.US,D,20190315,000000,33.9321,34.398,33.4145,33.4145,323958.18989423,0
+WF.US,D,20190318,000000,34.3177,34.7926,34.2572,34.7926,24441.909910818,0
+WF.US,D,20190319,000000,35.0038,35.0038,34.512,34.5477,50209.202358069,0
+WF.US,D,20190320,000000,35.1089,35.2933,34.8888,35.1178,17636.46396462,0
+WF.US,D,20190321,000000,34.9849,35.091,34.4228,34.5378,31479.348234018,0
+WF.US,D,20190322,000000,32.6333,33.8012,32.0355,32.0355,22316.658004988,0
+WF.US,D,20190325,000000,31.5358,31.5358,30.7724,31.0956,16073.037076135,0
+WF.US,D,20190326,000000,31.166,31.2543,30.5266,30.5266,28284.914068965,0
+WF.US,D,20190327,000000,30.8498,31.8699,30.8339,31.5973,13800.520444033,0
+WF.US,D,20190328,000000,32.1941,32.1941,31.1839,31.5001,9949.4469858168,0
+WF.US,D,20190329,000000,31.7549,31.8699,31.4387,31.5537,29920.964658077,0
+WF.US,D,20190401,000000,31.8263,32.9803,31.7371,32.7206,22792.746709094,0
+WF.US,D,20190402,000000,33.0447,33.1598,32.6859,33.0447,12251.21483067,0
+WF.US,D,20190403,000000,33.7219,33.7219,33.359,33.4592,14204.994110022,0
+WF.US,D,20190404,000000,34.2404,34.2483,32.6502,33.3184,128937.32848712,0
+WF.US,D,20190405,000000,33.4492,33.4492,33.0894,33.1865,7852.4376302295,0
+WF.US,D,20190408,000000,33.3263,33.3263,32.6502,32.7731,11218.344421761,0
+WF.US,D,20190409,000000,32.9397,33.0031,32.7731,32.7909,6904.2948720515,0
+WF.US,D,20190410,000000,33.1865,34.0778,32.9585,33.2133,19461.134442858,0
+WF.US,D,20190411,000000,32.7949,33.1865,32.7285,33.1865,24704.16216308,0
+WF.US,D,20190412,000000,33.4314,33.4314,33.0636,33.3967,15262.07241914,0
+WF.US,D,20190415,000000,33.4314,33.4314,33.019,33.2381,18529.130284819,0
+WF.US,D,20190416,000000,32.5887,33.1598,32.5887,33.1498,11529.012474441,0
+WF.US,D,20190417,000000,33.1786,33.4314,33.0101,33.4314,12856.41233589,0
+WF.US,D,20190418,000000,32.9932,33.1766,32.4747,32.5798,17577.961539115,0
+WF.US,D,20190422,000000,32.0494,32.1227,31.7024,31.7024,8637.1770619981,0
+WF.US,D,20190423,000000,32.1227,32.4291,31.9919,32.4132,14973.594941652,0
+WF.US,D,20190424,000000,31.9651,31.9651,31.166,31.166,28751.924810494,0
+WF.US,D,20190425,000000,31.6954,32.4935,31.3504,31.5358,14088.997921522,0
+WF.US,D,20190426,000000,31.2453,31.5745,31.2453,31.5606,8736.0259878507,0
+WF.US,D,20190429,000000,31.6518,31.744,31.518,31.518,10046.278586652,0
+WF.US,D,20190430,000000,31.2711,31.4744,30.9826,31.4387,16106.322938922,0
+WF.US,D,20190501,000000,31.5884,31.5884,31.0084,31.0084,6876.0523218079,0
+WF.US,D,20190502,000000,31.3068,31.9651,31.3068,31.7202,19641.685031915,0
+WF.US,D,20190503,000000,31.3514,31.5527,31.2543,31.2543,10017.0273739,0
+WF.US,D,20190506,000000,30.8676,31.3593,30.7367,31.3593,13469.67914118,0
+WF.US,D,20190507,000000,31.3038,31.3038,30.9122,30.9122,13208.435551427,0
+WF.US,D,20190508,000000,31.3742,31.4486,31.1759,31.2543,13941.733195251,0
+WF.US,D,20190509,000000,30.6664,30.8944,30.3541,30.6317,10110.832987209,0
+WF.US,D,20190510,000000,30.2876,30.7288,30.2876,30.6842,33406.902288144,0
+WF.US,D,20190513,000000,30.1131,30.1131,29.4727,29.6046,12092.854816804,0
+WF.US,D,20190514,000000,30.0616,30.3154,30.0527,30.1052,23200.246362609,0
+WF.US,D,20190515,000000,30.3858,30.6921,30.3521,30.6921,13709.74081825,0
+WF.US,D,20190516,000000,30.7724,30.7724,30.3422,30.6664,21858.725226038,0
+WF.US,D,20190517,000000,30.5434,30.9737,30.4205,30.711,73272.270619494,0
+WF.US,D,20190520,000000,30.4641,30.711,30.2539,30.2539,13201.374913866,0
+WF.US,D,20190521,000000,30.473,30.9122,30.473,30.824,16559.212405328,0
+WF.US,D,20190522,000000,31.3772,31.3772,30.8498,31.3068,18819.625087325,0
+WF.US,D,20190523,000000,31.0084,31.6151,30.8775,30.8775,60264.558907299,0
+WF.US,D,20190524,000000,31.3415,31.8511,31.3415,31.7995,16626.792793411,0
+WF.US,D,20190528,000000,31.6151,31.8451,31.2285,31.625,84332.25502739,0
+WF.US,D,20190529,000000,31.1145,31.1492,30.7189,30.7457,57996.076925233,0
+WF.US,D,20190530,000000,31.0609,31.4387,31.0609,31.4387,29461.01455411,0
+WF.US,D,20190531,000000,30.7893,30.9905,30.6217,30.9826,18062.119543291,0
+WF.US,D,20190603,000000,30.9905,31.5358,30.9905,31.3415,17496.25987591,0
+WF.US,D,20190604,000000,31.6588,32.325,31.1055,32.089,38741.718296658,0
+WF.US,D,20190605,000000,31.7718,31.7718,30.3798,31.2374,51453.891893804,0
+WF.US,D,20190606,000000,30.9469,33.591,30.8775,32.0454,40507.886349392,0
+WF.US,D,20190607,000000,32.0801,32.0801,30.8428,30.8855,26736.617118111,0
+WF.US,D,20190610,000000,31.0005,31.0183,30.8498,30.9737,28362.581082135,0
+WF.US,D,20190611,000000,30.8855,31.5973,30.8597,31.4307,70718.337147466,0
+WF.US,D,20190612,000000,31.1145,32.1317,31.1145,31.1759,90975.306309688,0
+WF.US,D,20190613,000000,31.5705,31.5705,30.9033,31.4744,26721.48718048,0
+WF.US,D,20190614,000000,31.2206,31.2543,30.7625,31.2543,30685.530839671,0
+WF.US,D,20190617,000000,31.4387,31.5358,31.2543,31.4833,19908.980596721,0
+WF.US,D,20190618,000000,31.746,32.5887,31.746,32.0523,46375.2761625,0
+WF.US,D,20190619,000000,32.4132,32.5718,32.2288,32.4489,19574.104643832,0
+WF.US,D,20190620,000000,32.7206,33.3204,32.4489,32.8266,23247.653500518,0
+WF.US,D,20190621,000000,32.1674,32.9228,31.9215,32.9228,75342.046087347,0
+WF.US,D,20190624,000000,32.4836,32.9754,31.7549,32.3081,34604.184685971,0
+WF.US,D,20190625,000000,31.5338,32.4489,31.5338,32.0454,18117.595981269,0
+WF.US,D,20190626,000000,32.4568,32.5104,32.0355,32.0355,30352.6722118,0
+WF.US,D,20190627,000000,32.0266,32.4668,32.0266,32.3081,17088.760222395,0
+WF.US,D,20190628,000000,32.4093,32.4093,32.0355,32.2377,8249.8506586573,0
+WF.US,D,20190701,000000,31.7321,32.2209,31.7024,32.203,30012.752946369,0
+WF.US,D,20190702,000000,32.1763,32.1862,31.8511,31.9919,32699.829869545,0
+WF.US,D,20190703,000000,32.0623,32.0623,31.3504,31.5606,10838.078655982,0
+WF.US,D,20190705,000000,31.1402,31.4387,31.1402,31.2285,16532.987180102,0
+WF.US,D,20190708,000000,30.8944,31.1323,30.6743,30.824,15672.598060181,0
+WF.US,D,20190709,000000,30.6049,30.7724,30.2381,30.6406,28346.442481996,0
+WF.US,D,20190710,000000,30.6098,30.6941,30.4473,30.6227,19142.397090109,0
+WF.US,D,20190711,000000,31.0074,31.166,30.7457,31.0956,22774.590783937,0
+WF.US,D,20190712,000000,30.7724,31.7113,30.7724,31.2543,20163.163548913,0
+WF.US,D,20190715,000000,31.0352,31.9344,30.9558,31.0609,38043.723840638,0
+WF.US,D,20190716,000000,31.6102,31.625,30.9211,31.1145,32935.856896581,0
+WF.US,D,20190717,000000,31.6151,31.6151,30.8775,30.8775,36663.873528736,0
+WF.US,D,20190718,000000,30.7546,31.166,30.6485,31.166,17753.468815629,0
+WF.US,D,20190719,000000,31.1987,31.1987,30.9737,31.1323,21435.086972384,0
+WF.US,D,20190722,000000,31.1938,31.4307,31.0441,31.4307,34518.448372731,0
+WF.US,D,20190723,000000,31.4664,32.0186,31.404,31.518,26128.393625365,0
+WF.US,D,20190724,000000,31.281,31.5358,31.1839,31.4744,18034.885655556,0
+WF.US,D,20190725,000000,31.3415,31.3415,30.4026,30.4819,17409.514900162,0
+WF.US,D,20190726,000000,30.4076,30.4205,30.0527,30.2876,21920.253639068,0
+WF.US,D,20190729,000000,30.2014,30.2014,29.209,29.324,32040.164588856,0
+WF.US,D,20190730,000000,29.8762,29.8762,28.6825,28.6825,32065.381151573,0
+WF.US,D,20190731,000000,28.9284,29.4142,28.9284,29.2001,42367.860015435,0
+WF.US,D,20190801,000000,28.9889,29.3051,28.3752,28.3752,32196.507277704,0
+WF.US,D,20190802,000000,27.47,28.2701,27.2073,27.47,28489.672558232,0
+WF.US,D,20190805,000000,26.9971,26.9971,26.6016,26.6016,36979.584893959,0
+WF.US,D,20190806,000000,26.9535,27.0308,26.549,26.6809,66083.532919989,0
+WF.US,D,20190807,000000,26.1445,26.4786,25.9512,26.4082,46610.294527027,0
+WF.US,D,20190808,000000,26.5143,26.7592,26.4697,26.6194,41713.238047289,0
+WF.US,D,20190809,000000,26.4519,26.4786,26.1525,26.2506,30190.2775479,0
+WF.US,D,20190812,000000,25.7499,26.3993,25.5219,26.1525,22522.425156762,0
+WF.US,D,20190813,000000,25.9869,25.9869,25.4595,25.6875,115922.55613736,0
+WF.US,D,20190814,000000,25.1263,25.1789,24.2489,24.2489,86552.321209038,0
+WF.US,D,20190815,000000,24.4244,24.9776,24.4244,24.8983,53132.306308281,0
+WF.US,D,20190816,000000,24.7536,24.9945,24.6078,24.8012,52833.742205706,0
+WF.US,D,20190819,000000,24.9677,25.6617,24.9677,25.5477,46488.246363474,0
+WF.US,D,20190820,000000,25.3712,25.3712,24.2232,25.1363,83277.194043289,0
+WF.US,D,20190821,000000,25.0044,25.3643,24.7803,25.0213,74527.046780317,0
+WF.US,D,20190822,000000,25.4257,25.4257,25.049,25.3207,82248.358284415,0
+WF.US,D,20190823,000000,25.17,25.17,24.4948,24.6614,36814.164242533,0
+WF.US,D,20190826,000000,24.9241,25.1789,24.8983,25.1541,30106.558559678,0
+WF.US,D,20190827,000000,25.1095,25.1095,24.3094,24.3094,49073.448373272,0
+WF.US,D,20190828,000000,24.3283,24.59,24.2311,24.5027,44441.670133322,0
+WF.US,D,20190829,000000,24.5563,24.7932,24.5027,24.6078,31163.636868795,0
+WF.US,D,20190830,000000,25.1095,25.978,25.1095,25.7678,47364.774083535,0
+WF.US,D,20190903,000000,25.8987,25.8987,25.5824,25.7321,28240.532918583,0
+WF.US,D,20190904,000000,25.9433,26.5004,25.9433,26.2595,46875.572766815,0
+WF.US,D,20190905,000000,26.7255,26.7731,26.325,26.4082,42358.782052857,0
+WF.US,D,20190906,000000,26.4519,26.5312,26.3646,26.3825,18049.006930678,0
+WF.US,D,20190909,000000,26.4786,26.8425,26.4786,26.777,20689.685378454,0
+WF.US,D,20190910,000000,26.9347,27.4532,26.9347,27.3124,57854.864174015,0
+WF.US,D,20190911,000000,27.3788,27.5503,27.3392,27.5503,23025.747748604,0
+WF.US,D,20190912,000000,27.5583,27.8666,27.5137,27.7347,16251.570340174,0
+WF.US,D,20190913,000000,27.9538,27.9618,27.6554,27.7347,31137.411643569,0
+WF.US,D,20190916,000000,27.7427,27.9102,27.7248,27.8835,29998.631671247,0
+WF.US,D,20190917,000000,27.9538,27.9538,27.6287,27.6723,21392.723147018,0
+WF.US,D,20190918,000000,27.7248,27.7248,27.4453,27.6029,16378.661816271,0
+WF.US,D,20190919,000000,27.015,27.4175,27.015,27.2688,29955.259183373,0
+WF.US,D,20190920,000000,27.6554,27.7347,27.3917,27.4096,31444.045046214,0
+WF.US,D,20190923,000000,27.5583,27.595,27.24,27.3124,23950.691269082,0
+WF.US,D,20190924,000000,27.5067,27.6376,27.3303,27.47,49068.405060729,0
+WF.US,D,20190925,000000,27.3045,27.3045,26.9258,27.2073,39557.726266197,0
+WF.US,D,20190926,000000,27.3045,27.6505,27.3045,27.4016,30305.265073892,0
+WF.US,D,20190927,000000,27.129,27.129,26.0831,26.2407,40159.897783891,0
+WF.US,D,20190930,000000,26.9971,27.4016,26.9971,27.4016,107342.87283836,0
+WF.US,D,20191001,000000,27.2162,27.2162,26.3993,26.9704,67999.991686519,0
+WF.US,D,20191002,000000,26.2675,26.2675,25.7678,25.8808,31290.728344891,0
+WF.US,D,20191003,000000,25.7856,26.3557,25.7856,26.3378,49147.080736408,0
+WF.US,D,20191004,000000,26.1366,26.6194,26.1366,26.4618,27191.523909535,0
+WF.US,D,20191007,000000,26.1277,26.1277,25.8729,25.8808,15611.06964715,0
+WF.US,D,20191008,000000,25.6359,25.9254,25.5824,25.7063,30503.971588105,0
+WF.US,D,20191009,000000,25.8094,25.969,25.7579,25.8025,18668.32571102,0
+WF.US,D,20191010,000000,25.4158,25.4158,25.056,25.2661,36362.283438635,0
+WF.US,D,20191011,000000,25.6796,26.2159,25.6796,26.1019,31916.099100285,0
+WF.US,D,20191014,000000,26.207,26.3626,26.1187,26.2595,20249.908524661,0
+WF.US,D,20191015,000000,26.2506,26.5054,26.1624,26.4965,32734.124394841,0
+WF.US,D,20191016,000000,26.4429,26.4429,26.1525,26.2774,26568.170479158,0
+WF.US,D,20191017,000000,26.4697,27.3124,26.4697,27.1805,36838.372142741,0
+WF.US,D,20191018,000000,27.1994,27.1994,26.5837,26.5837,26090.064450034,0
+WF.US,D,20191021,000000,27.0755,27.47,27.0755,27.2242,32152.126127321,0
+WF.US,D,20191022,000000,27.7248,28.2116,27.7248,28.164,28198.169093217,0
+WF.US,D,20191023,000000,28.0054,28.0054,27.7159,27.8666,13026.876299861,0
+WF.US,D,20191024,000000,27.7694,27.8666,27.6574,27.7784,15347.808732379,0
+WF.US,D,20191025,000000,27.7685,27.9013,27.6287,27.8488,14863.650728203,0
+WF.US,D,20191028,000000,27.5315,27.5315,27.1359,27.1359,13929.629245147,0
+WF.US,D,20191029,000000,27.3828,27.4016,27.1548,27.4016,7372.3142760883,0
+WF.US,D,20191030,000000,27.129,27.129,26.4965,26.7423,18824.668399868,0
+WF.US,D,20191031,000000,26.672,26.672,26.1723,26.2675,15997.387387982,0
+WF.US,D,20191101,000000,26.4429,27.015,26.4429,27.0051,31242.312544474,0
+WF.US,D,20191104,000000,27.2341,27.6812,27.2341,27.6812,10968.196119604,0
+WF.US,D,20191105,000000,27.6554,27.7784,27.5404,27.7784,23448.377339749,0
+WF.US,D,20191106,000000,27.7,27.7,27.357,27.5761,10815.88808079,0
+WF.US,D,20191107,000000,27.9618,28.1829,27.9172,28.1829,65502.543314978,0
+WF.US,D,20191108,000000,27.9538,28.1829,27.8567,27.9618,7688.0256413114,0
+WF.US,D,20191111,000000,27.8488,27.8835,27.3828,27.7605,14493.47158751,0
+WF.US,D,20191112,000000,27.94,28.0153,27.708,28.0153,17335.882537027,0
+WF.US,D,20191113,000000,27.5137,27.5137,27.0665,27.2599,17825.083853746,0
+WF.US,D,20191114,000000,27.1805,27.4532,26.9605,27.4532,22132.072765895,0
+WF.US,D,20191115,000000,27.8299,28.288,27.8299,28.2612,29345.018365609,0
+WF.US,D,20191118,000000,27.7427,27.9172,27.5761,27.5761,11136.642758557,0
+WF.US,D,20191119,000000,27.8398,27.8398,27.365,27.7516,21911.17567649,0
+WF.US,D,20191120,000000,27.6108,28.0213,27.6059,27.6197,17001.006584139,0
+WF.US,D,20191121,000000,27.2162,27.2162,26.6541,26.6541,25002.726265656,0
+WF.US,D,20191122,000000,27.0725,27.1548,26.7681,26.7681,16415.982329093,0
+WF.US,D,20191125,000000,26.7681,27.1022,26.7681,27.0854,31051.67533033,0
+WF.US,D,20191126,000000,26.8653,26.9793,26.5788,26.9704,30360.74151187,0
+WF.US,D,20191127,000000,26.8296,26.9704,26.6987,26.8038,19913.015246755,0
+WF.US,D,20191129,000000,26.3914,26.3914,26.1277,26.3825,10201.612612992,0
+WF.US,D,20191202,000000,26.2942,26.2942,25.9175,26.0573,55743.733543306,0
+WF.US,D,20191203,000000,25.7242,25.7242,25.1442,25.6359,45920.369371076,0
+WF.US,D,20191204,000000,25.8987,25.9869,25.5041,25.5041,33646.963965215,0
+WF.US,D,20191205,000000,25.4961,25.6528,25.2413,25.6528,39510.319128288,0
+WF.US,D,20191206,000000,25.4525,25.5358,25.3643,25.3712,20413.311851071,0
+WF.US,D,20191209,000000,25.4079,25.5398,25.284,25.4595,54140.968816981,0
+WF.US,D,20191210,000000,25.4595,25.4595,25.17,25.2413,50987.889814785,0
+WF.US,D,20191211,000000,25.1967,25.4337,25.1789,25.3554,52490.796952748,0
+WF.US,D,20191212,000000,25.9433,26.901,25.9433,26.7681,49609.048165392,0
+WF.US,D,20191213,000000,27.1548,27.5404,27.1022,27.1905,61423.512129795,0
+WF.US,D,20191216,000000,26.9704,27.1716,26.9436,27.1716,32193.481290178,0
+WF.US,D,20191217,000000,27.0725,27.242,27.0665,27.2162,42451.579003657,0
+WF.US,D,20191218,000000,27.0586,27.1637,26.8296,26.9535,38554.10707004,0
+WF.US,D,20191219,000000,26.9971,27.5067,26.9971,27.48,27223.801109813,0
+WF.US,D,20191220,000000,27.4968,27.6247,27.1201,27.1201,52652.18295414,0
+WF.US,D,20191223,000000,27.4096,27.6644,27.4096,27.6644,30072.264034382,0
+WF.US,D,20191224,000000,27.595,27.6465,26.9605,27.3124,33347.391200131,0
+WF.US,D,20191226,000000,27.5672,28.0054,27.5672,28.0054,22951.10672296,0
+WF.US,D,20191227,000000,27.7248,28.1997,27.7248,28.1997,33981.839918103,0
+WF.US,D,20191230,000000,28.0342,28.0342,27.4671,27.4671,69947.718990819,0
+WF.US,D,20191231,000000,27.6852,27.8329,27.6128,27.7139,20087.513860761,0
+WF.US,D,20200102,000000,27.3838,27.5583,27.246,27.5583,32528.357243066,0
+WF.US,D,20200103,000000,26.9258,27.0189,26.7334,26.7334,45075.110188786,0
+WF.US,D,20200106,000000,26.2387,26.3765,26.1207,26.3309,34125.069994338,0
+WF.US,D,20200107,000000,26.8811,26.8811,26.2575,26.3131,32527.348580558,0
+WF.US,D,20200108,000000,25.4148,25.6449,24.9935,25.4059,40083.239433229,0
+WF.US,D,20200109,000000,25.4604,25.4704,25.2552,25.2969,26751.747055741,0
+WF.US,D,20200110,000000,25.1501,25.1501,24.8656,24.8656,36400.612613966,0
+WF.US,D,20200113,000000,25.05,25.4059,24.6921,25.2235,96478.568957155,0
+WF.US,D,20200114,000000,25.3682,25.6964,25.1412,25.1412,64387.971242865,0
+WF.US,D,20200115,000000,25.2969,25.7182,25.2969,25.3603,39799.805268285,0
+WF.US,D,20200116,000000,25.277,25.3425,25.1214,25.2235,26837.483368981,0
+WF.US,D,20200117,000000,25.2136,25.4059,25.1948,25.3782,20192.414761665,0
+WF.US,D,20200121,000000,25.1591,25.3098,25.1591,25.2413,29076.714138295,0
+WF.US,D,20200122,000000,25.3682,25.7261,25.3603,25.6449,49180.366599195,0
+WF.US,D,20200123,000000,25.5447,25.5983,25.163,25.2235,27493.113999636,0
+WF.US,D,20200124,000000,25.287,25.3425,24.9846,25.2513,22541.589744428,0
+WF.US,D,20200127,000000,24.9479,24.9479,24.3064,24.5999,48188.851353143,0
+WF.US,D,20200128,000000,24.3064,24.3887,24.0953,24.3253,38817.367984811,0
+WF.US,D,20200129,000000,24.3986,24.4076,24.0992,24.3887,41311.790368826,0
+WF.US,D,20200130,000000,24.0596,24.2152,23.7304,24.0695,43459.232849848,0
+WF.US,D,20200131,000000,23.6928,23.8316,23.0801,23.2635,120803.47401696,0
+WF.US,D,20200203,000000,23.3091,23.5748,23.2149,23.4737,41946.239086798,0
+WF.US,D,20200204,000000,23.8405,23.9317,23.6382,23.6382,55739.698893271,0
+WF.US,D,20200205,000000,23.777,24.1518,23.777,23.9317,26167.731463204,0
+WF.US,D,20200206,000000,24.2519,24.4958,24.1974,24.2975,34300.577270852,0
+WF.US,D,20200207,000000,24.1875,24.1875,23.3359,23.5748,16916.278933408,0
+WF.US,D,20200210,000000,23.4836,23.6571,23.3269,23.5371,22643.464657806,0
+WF.US,D,20200211,000000,24.1786,24.3164,24.0596,24.1786,25923.635136099,0
+WF.US,D,20200212,000000,24.3798,24.3798,24.1607,24.3798,68071.606724637,0
+WF.US,D,20200213,000000,24.1607,24.1607,23.7671,23.9138,45397.88219157,0
+WF.US,D,20200214,000000,23.8216,23.9218,23.5004,23.7483,41921.022524081,0
+WF.US,D,20200218,000000,23.3458,23.5292,23.1158,23.1158,32378.06652927,0
+WF.US,D,20200219,000000,23.3359,23.3824,23.1346,23.1346,39197.633750591,0
+WF.US,D,20200220,000000,22.8223,22.8877,22.1918,22.1918,79329.288984238,0
+WF.US,D,20200221,000000,22.1918,22.1918,21.935,21.9806,67664.107071122,0
+WF.US,D,20200224,000000,21.0645,21.1647,20.7076,20.9545,67700.418921435,0
+WF.US,D,20200225,000000,21.9439,22.161,21.4492,21.4492,91346.494112889,0
+WF.US,D,20200226,000000,21.9627,22.3742,21.9627,22.2741,101663.09425187,0
+WF.US,D,20200227,000000,22.2106,22.86,22.1362,22.1362,80544.727307221,0
+WF.US,D,20200228,000000,21.6326,22.1918,21.4581,22.1918,93988.181223175,0
+WF.US,D,20200302,000000,21.7565,22.7688,21.7516,22.6776,118808.33957476,0
+WF.US,D,20200303,000000,22.1828,22.5566,21.7605,21.9717,132953.82259676,0
+WF.US,D,20200304,000000,22.3474,22.7955,22.2651,22.6855,91457.446988846,0
+WF.US,D,20200305,000000,21.816,21.8527,21.362,21.5682,103845.8399207,0
+WF.US,D,20200306,000000,21.3124,21.5592,20.9733,21.5414,138572.07277022,0
+WF.US,D,20200309,000000,20.3785,20.3785,18.3173,19.5536,116726.4601568,0
+WF.US,D,20200310,000000,19.7549,20.2228,19.4991,20.2129,143775.76265261,0
+WF.US,D,20200311,000000,19.8649,20.0394,19.5526,19.7737,128451.15315793,0
+WF.US,D,20200312,000000,18.5652,18.5652,17.4558,17.9227,116401.670829,0
+WF.US,D,20200313,000000,18.2906,19.1055,18.0328,18.9855,215741.81532333,0
+WF.US,D,20200316,000000,17.7671,17.8593,16.3484,16.7142,259387.65073729,0
+WF.US,D,20200317,000000,16.4574,17.0622,15.8021,16.8798,177546.79210639,0
+WF.US,D,20200318,000000,16.7598,18.9221,15.2499,16.5962,198462.41788679,0
+WF.US,D,20200319,000000,16.3028,16.8064,15.0298,15.3679,177506.44560604,0
+WF.US,D,20200320,000000,15.8993,17.3923,15.6068,16.3851,142651.10395541,0
+WF.US,D,20200323,000000,15.2499,15.4779,14.2317,14.2872,130602.63028898,0
+WF.US,D,20200324,000000,15.7159,16.1927,15.3312,16.1927,85650.576926261,0
+WF.US,D,20200325,000000,16.513,18.0328,16.4485,16.7142,71016.901250041,0
+WF.US,D,20200326,000000,16.6498,17.6223,16.5962,17.3279,90860.318783696,0
+WF.US,D,20200327,000000,16.9809,18.2162,16.7231,17.4191,91799.383579296,0
+WF.US,D,20200330,000000,17.201,18.0754,16.7241,16.9244,130594.56098892,0
+WF.US,D,20200331,000000,16.6597,17.6759,16.6597,17.201,85457.922387099,0
+WF.US,D,20200401,000000,16.7142,17.1633,15.7981,15.8537,104493.40125129,0
+WF.US,D,20200402,000000,16.0648,18.014,16.0648,16.6319,115211.44906873,0
+WF.US,D,20200403,000000,16.7231,16.9888,16.0738,16.5308,78041.226960628,0
+WF.US,D,20200406,000000,16.9888,17.9505,16.9531,17.3923,71976.139295815,0
+WF.US,D,20200407,000000,17.8504,18.6108,17.3378,17.8871,139939.81913202,0
+WF.US,D,20200408,000000,17.4191,17.8504,17.205,17.5857,113764.01836875,0
+WF.US,D,20200409,000000,17.5757,17.9138,17.3557,17.5192,94972.635831666,0
+WF.US,D,20200413,000000,17.9882,18.6108,17.5757,17.7958,65432.945601878,0
+WF.US,D,20200414,000000,18.583,18.8299,18.3262,18.6564,115696.61573542,0
+WF.US,D,20200415,000000,17.9327,18.1062,17.6858,18.0516,65536.837840274,0
+WF.US,D,20200416,000000,17.7869,18.1894,17.4379,18.1894,90034.224189071,0
+WF.US,D,20200417,000000,18.3907,19.7549,18.3907,18.6286,90686.8288322,0
+WF.US,D,20200420,000000,18.3173,18.5087,17.4935,17.6392,85629.395013578,0
+WF.US,D,20200421,000000,16.9432,17.5292,16.851,17.2922,91345.485450381,0
+WF.US,D,20200422,000000,17.9693,17.9693,16.7697,17.5113,234388.95912167,0
+WF.US,D,20200423,000000,17.4657,17.5857,17.1445,17.3923,183169.07692989,0
+WF.US,D,20200424,000000,17.318,17.4379,16.8064,17.3557,138648.73112088,0
+WF.US,D,20200427,000000,18.3262,19.6547,18.3074,19.4892,147954.65142615,0
+WF.US,D,20200428,000000,19.7549,19.7549,18.8765,19.1134,78344.834375746,0
+WF.US,D,20200429,000000,19.3712,19.9016,19.3712,19.6647,50635.866599249,0
+WF.US,D,20200430,000000,19.7916,19.8282,18.821,18.9221,37791.558213463,0
+WF.US,D,20200501,000000,18.8844,18.8844,18.127,18.5275,101604.59182637,0
+WF.US,D,20200504,000000,18.2985,18.2985,17.5936,17.9138,54720.949759484,0
+WF.US,D,20200505,000000,18.0794,18.2717,17.8127,17.9138,46457.986488213,0
+WF.US,D,20200506,000000,17.8692,18.5741,17.6759,18.2251,37770.37630078,0
+WF.US,D,20200507,000000,18.1528,18.9588,17.897,18.4551,60362.399170643,0
+WF.US,D,20200508,000000,18.8943,18.8943,18.4303,18.812,49717.983716332,0
+WF.US,D,20200511,000000,18.7565,18.7565,17.6253,17.9971,89119.36729368,0
+WF.US,D,20200512,000000,18.3074,18.5325,17.5857,17.6759,49610.056827901,0
+WF.US,D,20200513,000000,17.7869,18.0229,17.5857,17.7869,95536.478174029,0
+WF.US,D,20200514,000000,17.6035,18.2122,17.4191,17.8771,113680.29938052,0
+WF.US,D,20200515,000000,17.9604,17.9604,16.5962,17.3834,62266.753987068,0
+WF.US,D,20200518,000000,18.0516,18.5652,17.8405,18.5087,56089.70478379,0
+WF.US,D,20200519,000000,18.6564,18.7486,17.6759,18.0328,179809.22211341,0
+WF.US,D,20200520,000000,18.3173,18.5275,18.1805,18.2539,92613.374223817,0
+WF.US,D,20200521,000000,18.2985,18.2985,17.7403,17.7958,40519.990299496,0
+WF.US,D,20200522,000000,17.658,17.658,17.0909,17.4835,45026.694388368,0
+WF.US,D,20200526,000000,18.1062,18.8943,18.1062,18.7208,95466.880460929,0
+WF.US,D,20200527,000000,19.2334,19.2334,18.5652,18.9399,144197.38358124,0
+WF.US,D,20200528,000000,19.1957,20.1395,19.1283,19.6815,52976.972281941,0
+WF.US,D,20200529,000000,19.9839,20.323,19.6547,20.2228,75422.739088043,0
+WF.US,D,20200601,000000,20.4964,21.358,20.4836,21.129,79283.899171346,0
+WF.US,D,20200602,000000,21.5226,22.164,21.2479,21.706,104965.45530536,0
+WF.US,D,20200603,000000,22.631,23.9664,22.631,23.7116,81925.586281631,0
+WF.US,D,20200604,000000,22.7866,23.0156,22.0797,22.7777,75487.293488599,0
+WF.US,D,20200605,000000,23.5926,24.3887,23.5312,23.8772,98536.240474903,0
+WF.US,D,20200608,000000,23.9039,24.2152,23.1257,23.2536,114795.88011515,0
+WF.US,D,20200609,000000,23.1802,23.1802,22.0807,22.4198,89074.986143297,0
+WF.US,D,20200610,000000,22.4376,22.6121,22.0351,22.1729,43934.312891446,0
+WF.US,D,20200611,000000,21.587,21.587,20.2863,20.2863,39623.289329262,0
+WF.US,D,20200612,000000,21.1567,21.3947,20.4786,21.3947,59837.894666119,0
+WF.US,D,20200615,000000,20.5153,20.5976,19.9204,20.4885,49012.92862275,0
+WF.US,D,20200616,000000,21.2301,21.4314,20.9634,21.3669,44952.053362724,0
+WF.US,D,20200617,000000,21.3312,21.3312,20.7621,20.8078,37602.938324336,0
+WF.US,D,20200618,000000,20.7899,20.9783,20.5599,20.8276,20201.492724244,0
+WF.US,D,20200619,000000,21.3391,21.3391,20.5698,20.5698,116729.48614432,0
+WF.US,D,20200622,000000,20.6987,20.8276,20.4241,20.7076,30376.880112009,0
+WF.US,D,20200623,000000,20.5797,20.9733,20.5064,20.6709,28601.634096697,0
+WF.US,D,20200624,000000,20.8177,20.8177,20.1851,20.2764,54719.941096975,0
+WF.US,D,20200625,000000,20.1128,20.4598,19.8005,20.4508,50855.755026145,0
+WF.US,D,20200626,000000,20.4964,20.4964,19.4168,20.3418,82919.118852701,0
+WF.US,D,20200629,000000,19.9016,19.9819,19.4803,19.9115,24893.790714716,0
+WF.US,D,20200630,000000,19.9204,20.3051,19.6904,20.3051,42420.310465887,0
+WF.US,D,20200701,000000,20.0939,20.5341,19.9115,20.5341,26595.404366893,0
+WF.US,D,20200702,000000,20.6065,20.8534,20.4697,20.8177,44260.110881756,0
+WF.US,D,20200706,000000,20.9912,21.2658,20.6898,21.238,33556.184339432,0
+WF.US,D,20200707,000000,20.7532,20.7532,20.1574,20.3507,48743.615732928,0
+WF.US,D,20200708,000000,20.6442,20.6442,20.2417,20.4786,25900.435898399,0
+WF.US,D,20200709,000000,20.3418,20.3418,19.7737,19.9482,44103.768192908,0
+WF.US,D,20200710,000000,19.5169,19.6181,19.2968,19.5268,56340.861748456,0
+WF.US,D,20200713,000000,19.7638,20.5153,19.6181,19.7182,60708.370411127,0
+WF.US,D,20200714,000000,19.5804,20.3814,19.3613,19.7281,75424.75641306,0
+WF.US,D,20200715,000000,20.0116,20.6343,20.0116,20.1851,64626.015594918,0
+WF.US,D,20200716,000000,20.3686,20.662,20.3071,20.4052,56576.888775492,0
+WF.US,D,20200717,000000,20.6164,20.6164,19.8382,20.1217,30946.774429425,0
+WF.US,D,20200720,000000,20.204,20.6164,20.1495,20.6065,51584.009357427,0
+WF.US,D,20200721,000000,20.9912,20.9912,20.5341,20.5341,38007.411990325,0
+WF.US,D,20200722,000000,20.2863,20.5797,20.2496,20.4152,21740.71171252,0
+WF.US,D,20200723,000000,20.3101,20.3101,19.9204,20.0116,34774.648649941,0
+WF.US,D,20200724,000000,19.9294,20.0582,19.4634,19.8193,105353.79037121,0
+WF.US,D,20200727,000000,20.1673,20.1673,19.6181,19.8471,55651.945255014,0
+WF.US,D,20200728,000000,19.9571,19.9571,19.5715,19.6369,184741.58178095,0
+WF.US,D,20200729,000000,19.7638,19.8738,19.6726,19.8104,37638.24151214,0
+WF.US,D,20200730,000000,19.4346,19.6547,19.2334,19.6547,25885.305960768,0
+WF.US,D,20200731,000000,19.3524,19.6369,19.1323,19.6369,35018.744977047,0
+WF.US,D,20200803,000000,19.5635,19.5635,19.165,19.1699,38767.943521885,0
+WF.US,D,20200804,000000,19.397,19.6448,19.397,19.6448,55535.949066513,0
+WF.US,D,20200805,000000,19.8282,19.8382,19.5715,19.6448,27083.597021104,0
+WF.US,D,20200806,000000,19.737,19.9651,19.737,19.9651,52187.189537629,0
+WF.US,D,20200807,000000,19.856,19.856,19.4703,19.6369,37553.51386141,0
+WF.US,D,20200810,000000,20.2764,20.5718,20.2764,20.5242,54832.911297949,0
+WF.US,D,20200811,000000,20.9634,21.2569,20.7899,21.0546,47967.954263737,0
+WF.US,D,20200812,000000,21.0923,21.6693,21.0923,21.5226,30059.151421769,0
+WF.US,D,20200813,000000,21.4046,21.4661,21.0546,21.129,36939.238393611,0
+WF.US,D,20200814,000000,20.8722,21.1379,20.8722,21.0645,11950.633403078,0
+WF.US,D,20200817,000000,21.1012,21.3025,20.7998,21.2212,31760.765073946,0
+WF.US,D,20200818,000000,20.7711,20.7711,20.1128,20.4152,64071.251215133,0
+WF.US,D,20200819,000000,20.4241,20.5341,20.0751,20.4241,43428.972974587,0
+WF.US,D,20200820,000000,19.746,20.0662,19.5992,19.8917,55700.361055431,0
+WF.US,D,20200821,000000,19.9016,19.9383,19.7103,19.8282,23283.965350831,0
+WF.US,D,20200824,000000,20.0216,20.2863,20.0216,20.085,27482.01871204,0
+WF.US,D,20200825,000000,20.3418,20.5797,20.2952,20.433,39119.966737421,0
+WF.US,D,20200826,000000,20.6065,20.6065,20.3329,20.4241,14206.002772531,0
+WF.US,D,20200827,000000,20.4885,20.4885,19.9928,20.1951,43103.174984277,0
+WF.US,D,20200828,000000,20.4598,20.5887,20.1346,20.4964,33226.351699087,0
+WF.US,D,20200831,000000,20.1029,20.1395,19.5804,19.7182,53945.288290293,0
+WF.US,D,20200901,000000,19.856,20.1128,19.7638,20.1128,21847.629938442,0
+WF.US,D,20200902,000000,19.9016,20.1495,19.6448,20.1495,36260.408525256,0
+WF.US,D,20200903,000000,20.0295,20.0295,19.2512,19.3246,44399.306307957,0
+WF.US,D,20200904,000000,19.6547,19.7003,19.1868,19.7003,29463.031879127,0
+WF.US,D,20200908,000000,19.6081,19.6081,19.2512,19.4703,34360.088358866,0
+WF.US,D,20200909,000000,19.4634,19.9651,19.4634,19.9651,31207.009356669,0
+WF.US,D,20200910,000000,19.8193,19.8193,19.1957,19.397,22147.202703526,0
+WF.US,D,20200911,000000,19.3434,19.6647,19.2155,19.6647,26019.458074425,0
+WF.US,D,20200914,000000,19.7737,19.975,19.7737,19.9651,22429.628205962,0
+WF.US,D,20200915,000000,20.1951,20.1951,19.746,20.0483,32042.181913873,0
+WF.US,D,20200916,000000,19.9571,20.0751,19.8649,19.9651,29093.861400943,0
+WF.US,D,20200917,000000,19.7182,20.0216,19.7182,19.8649,26560.101179088,0
+WF.US,D,20200918,000000,19.9204,20.0622,19.6647,19.7816,21451.225572523,0
+WF.US,D,20200921,000000,19.389,19.7182,19.3732,19.7182,34457.928622209,0
+WF.US,D,20200922,000000,19.7003,19.737,19.4168,19.6448,41621.449758997,0
+WF.US,D,20200923,000000,19.5992,19.6647,19.1055,19.2869,49130.942136268,0
+WF.US,D,20200924,000000,19.0777,19.3791,18.8428,18.9687,42736.02183111,0
+WF.US,D,20200925,000000,19.0688,19.508,19.0688,19.508,23474.602564975,0
+WF.US,D,20200928,000000,20.0017,20.1951,19.9294,20.1951,22038.267152586,0
+WF.US,D,20200929,000000,20.2129,20.2129,19.9204,19.975,27161.264034274,0
+WF.US,D,20200930,000000,20.0582,20.4241,20.0543,20.2228,58778.799031984,0
+WF.US,D,20201001,000000,20.204,20.3329,20.1673,20.2496,15705.883922968,0
+WF.US,D,20201002,000000,19.8917,20.662,19.8917,20.662,26974.661470164,0
+WF.US,D,20201005,000000,20.7443,20.7711,20.5044,20.6343,40735.844076358,0
+WF.US,D,20201006,000000,20.3418,20.3507,19.8382,19.8382,27970.211366251,0
+WF.US,D,20201007,000000,20.3329,20.7443,20.3329,20.7443,39505.275815744,0
+WF.US,D,20201008,000000,20.8633,20.9376,20.6442,20.9376,11518.925849354,0
+WF.US,D,20201009,000000,21.0288,21.0546,20.8365,21.0546,30305.265073892,0
+WF.US,D,20201012,000000,21.2212,21.2212,20.7165,20.9456,24982.553015482,0
+WF.US,D,20201013,000000,20.8276,20.8276,20.4885,20.7899,20292.272350027,0
+WF.US,D,20201014,000000,20.6055,20.6055,20.2684,20.5341,13827.754331768,0
+WF.US,D,20201015,000000,20.1217,20.4598,20.0582,20.2417,20528.299377062,0
+WF.US,D,20201016,000000,20.2684,20.4588,20.204,20.2764,9484.4535693061,0
+WF.US,D,20201019,000000,20.5797,20.8078,20.3507,20.5064,18931.58662579,0
+WF.US,D,20201020,000000,20.4697,20.8177,20.4508,20.7076,26269.606376583,0
+WF.US,D,20201021,000000,20.891,21.2023,20.891,21.1567,18971.933126138,0
+WF.US,D,20201022,000000,21.3669,21.706,21.2945,21.706,41908.918573976,0
+WF.US,D,20201023,000000,22.2919,22.7955,22.2106,22.7866,66402.270272738,0
+WF.US,D,20201026,000000,22.3474,22.3474,21.8249,22.1729,24500.412336323,0
+WF.US,D,20201027,000000,21.7516,21.7516,21.2945,21.5781,21828.465350777,0
+WF.US,D,20201028,000000,21.468,21.6881,21.3025,21.468,20581.758490024,0
+WF.US,D,20201029,000000,21.5682,22.1184,21.5047,22.1184,81274.99896352,0
+WF.US,D,20201030,000000,21.8249,21.9171,21.5414,21.9171,13762.191268703,0
+WF.US,D,20201102,000000,22.1828,22.4842,22.1828,22.3742,19105.076577287,0
+WF.US,D,20201103,000000,22.5388,22.8411,22.5388,22.8045,20112.730423478,0
+WF.US,D,20201104,000000,22.5487,22.7955,22.511,22.7053,11613.740125172,0
+WF.US,D,20201105,000000,22.97,23.4737,22.97,23.3547,24589.174637089,0
+WF.US,D,20201106,000000,23.5371,23.5371,23.1534,23.3993,7798.9785172684,0
+WF.US,D,20201109,000000,25.0401,25.1769,23.8216,24.1696,25973.059599025,0
+WF.US,D,20201110,000000,24.1101,24.3431,24.1101,24.2251,46308.704436926,0
+WF.US,D,20201111,000000,24.6088,24.82,24.5087,24.5265,25446.537769484,0
+WF.US,D,20201112,000000,24.3798,24.3798,23.8682,23.8682,11479.588011515,0
+WF.US,D,20201113,000000,24.0239,24.4076,24.0239,24.4076,6393.9116426493,0
+WF.US,D,20201116,000000,25.1769,25.1769,24.5969,24.7565,27484.036037058,0
+WF.US,D,20201117,000000,24.5593,24.7278,24.3719,24.3719,10272.218988601,0
+WF.US,D,20201118,000000,24.6921,25.0034,24.6822,24.9756,27955.081428621,0
+WF.US,D,20201119,000000,24.5999,24.5999,24.3203,24.4988,9275.6604300052,0
+WF.US,D,20201120,000000,24.6554,24.8101,24.4988,24.8101,15281.237006805,0
+WF.US,D,20201123,000000,25.1135,25.1591,24.9201,25.0847,24652.720375137,0
+WF.US,D,20201124,000000,25.4604,25.7123,25.1105,25.6449,38432.058906487,0
+WF.US,D,20201125,000000,25.0847,25.4951,25.0847,25.3147,24311.792447196,0
+WF.US,D,20201127,000000,25.5447,25.6161,25.287,25.6161,7057.6115733739,0
+WF.US,D,20201130,000000,25.2235,25.3147,24.5999,24.7655,38028.593903007,0
+WF.US,D,20201201,000000,25.1868,25.4248,25.1769,25.287,18075.232155904,0
+WF.US,D,20201202,000000,25.626,26.1029,25.1948,26.1029,11095.2875957,0
+WF.US,D,20201203,000000,25.6994,25.746,25.287,25.287,33783.133403889,0
+WF.US,D,20201204,000000,25.8273,25.8273,25.4922,25.7261,27896.579003116,0
+WF.US,D,20201207,000000,25.6805,25.6805,25.3147,25.4337,11833.628552068,0
+WF.US,D,20201208,000000,25.3682,25.4426,24.8567,24.8567,36888.805268176,0
+WF.US,D,20201209,000000,25.1313,25.4158,24.9657,25.1135,21847.629938442,0
+WF.US,D,20201210,000000,25.2681,25.863,25.2681,25.863,22686.83714568,0
+WF.US,D,20201211,000000,25.8094,26.0741,25.6716,26.0741,14540.878725419,0
+WF.US,D,20201214,000000,25.8362,25.8362,25.1948,25.2513,18361.692308375,0
+WF.US,D,20201215,000000,25.507,25.5705,25.1035,25.4604,21504.684685484,0
+WF.US,D,20201216,000000,25.507,25.507,25.2513,25.2513,11339.383922805,0
+WF.US,D,20201217,000000,25.2047,25.626,25.2047,25.516,18057.076230747,0
+WF.US,D,20201218,000000,25.1501,25.3425,24.8745,25.3425,42594.809079892,0
+WF.US,D,20201221,000000,25.0401,25.0401,24.5999,24.8478,41460.063757605,0
+WF.US,D,20201222,000000,24.9112,24.9291,24.3064,24.3986,35901.324672159,0
+WF.US,D,20201223,000000,24.5999,24.9846,24.5999,24.9657,13742.018018529,0
+WF.US,D,20201224,000000,25.0401,25.277,24.9201,25.277,20083.479210726,0
+WF.US,D,20201228,000000,25.1948,25.6994,25.0401,25.6994,34117.000694269,0
+WF.US,D,20201229,000000,25.6994,25.8094,25.1878,25.8094,20522.24740201,0
+WF.US,D,20201230,000000,25.5457,26.3537,25.1491,25.6577,25322.472280914,0
+WF.US,D,20201231,000000,25.3484,25.744,25.2076,25.744,21840.569300881,0
+WF.US,D,20210104,000000,25.0292,25.3107,24.5206,24.8874,35025.805614608,0
+WF.US,D,20210105,000000,24.8973,25.2076,24.5682,24.7932,48630.645531953,0
+WF.US,D,20210106,000000,24.8121,25.5368,24.8121,25.2632,50473.471935348,0
+WF.US,D,20210107,000000,25.7618,25.9492,25.512,25.9492,30092.437284556,0
+WF.US,D,20210108,000000,25.8749,25.9125,25.4991,25.9125,20044.141372886,0
+WF.US,D,20210111,000000,25.1789,25.3861,24.9756,25.1977,26139.488912961,0
+WF.US,D,20210112,000000,24.9816,25.3117,24.9816,25.2076,49177.340611669,0
+WF.US,D,20210113,000000,25.6964,26.3924,25.6022,26.3924,32232.819128017,0
+WF.US,D,20210114,000000,26.2139,26.3359,25.9591,26.1753,36589.232503093,0
+WF.US,D,20210115,000000,25.6498,25.6498,25.3673,25.4337,31472.287596457,0
+WF.US,D,20210119,000000,26.1287,26.2883,25.3861,25.4704,38373.556480983,0
+WF.US,D,20210120,000000,25.1977,25.4704,25.0946,25.3762,45118.48267666,0
+WF.US,D,20210121,000000,24.9717,25.2354,24.8646,25.0094,43135.452184556,0
+WF.US,D,20210122,000000,24.5206,24.5206,24.2678,24.4462,31451.105683775,0
+WF.US,D,20210125,000000,24.3521,24.4651,24.2291,24.4274,38810.30734725,0
+WF.US,D,20210126,000000,24.3421,24.3421,23.9842,24.1637,59518.148650861,0
+WF.US,D,20210127,000000,23.6561,23.7403,23.4013,23.5331,25467.719682166,0
+WF.US,D,20210128,000000,23.2704,23.6828,23.2704,23.3359,21253.527720818,0
+WF.US,D,20210129,000000,22.5179,22.7341,22.1987,22.4614,36167.611574456,0
+WF.US,D,20210201,000000,22.7341,23.1673,22.6399,23.0444,21867.803188616,0
+WF.US,D,20210202,000000,23.0444,23.1762,22.8758,23.0166,36043.546085886,0
+WF.US,D,20210203,000000,23.1009,23.2704,23.0067,23.2704,21716.503812311,0
+WF.US,D,20210204,000000,22.9125,23.0067,22.8094,23.0067,17620.32536448,0
+WF.US,D,20210205,000000,23.5242,23.7691,23.4677,23.7691,17367.151074797,0
+WF.US,D,20210208,000000,23.8246,23.8464,23.666,23.7592,12687.965696937,0
+WF.US,D,20210209,000000,23.7869,24.1548,23.7403,24.1548,24318.853084757,0
+WF.US,D,20210210,000000,24.5394,24.5394,24.239,24.3144,23874.03291842,0
+WF.US,D,20210211,000000,24.3144,24.586,24.2014,24.586,29152.363826447,0
+WF.US,D,20210212,000000,24.5117,24.6713,24.4363,24.4363,20643.286903054,0
+WF.US,D,20210216,000000,24.7377,24.7377,24.2202,24.4462,24523.611574023,0
+WF.US,D,20210217,000000,24.361,24.586,24.2311,24.586,15551.558559137,0
+WF.US,D,20210218,000000,24.0705,24.1914,23.8167,24.1914,13650.229730237,0
+WF.US,D,20210219,000000,24.5117,24.6802,24.5117,24.6802,16441.19889181,0
+WF.US,D,20210222,000000,24.2579,24.5037,24.2579,24.4462,13120.68191317,0
+WF.US,D,20210223,000000,24.2945,24.5493,24.1359,24.5493,15007.889466947,0
+WF.US,D,20210224,000000,24.5117,24.9062,24.5117,24.9062,12417.644144606,0
+WF.US,D,20210225,000000,24.8874,25.0094,24.3421,24.6336,32672.59598181,0
+WF.US,D,20210226,000000,24.3233,24.3233,23.6749,23.6749,14849.529453081,0
+WF.US,D,20210301,000000,23.8633,24.3986,23.8633,24.1548,20066.331948078,0
+WF.US,D,20210302,000000,24.2856,24.5682,24.2589,24.361,15600.983022063,0
+WF.US,D,20210303,000000,24.4274,24.6148,24.2678,24.2678,20367.922038179,0
+WF.US,D,20210304,000000,24.3887,24.5117,23.9575,24.1637,12680.905059376,0
+WF.US,D,20210305,000000,24.361,24.5394,24.0318,24.5394,22093.743590565,0
+WF.US,D,20210308,000000,24.7655,24.8597,24.5593,24.7278,15937.876299969,0
+WF.US,D,20210309,000000,25.0659,25.3484,24.9905,25.1422,27151.177409187,0
+WF.US,D,20210310,000000,25.0381,25.1135,24.9201,25.0193,18329.415108096,0
+WF.US,D,20210311,000000,25.0381,25.2919,25.0381,25.1422,9827.3988222641,0
+WF.US,D,20210312,000000,25.2552,25.4525,25.048,25.4525,24727.361400781,0
+WF.US,D,20210315,000000,25.1601,25.4793,25.048,25.4793,28143.701317747,0
+WF.US,D,20210316,000000,25.4793,25.4793,25.0946,25.4238,15102.703742765,0
+WF.US,D,20210317,000000,25.2076,25.395,24.8973,25.395,12371.245669206,0
+WF.US,D,20210318,000000,25.2076,25.3207,24.8309,25.0193,14412.778586814,0
+WF.US,D,20210319,000000,25.282,25.4426,25.0193,25.4426,23785.270617655,0
+WF.US,D,20210322,000000,25.2166,25.2632,25.0847,25.1601,9242.3745672181,0
+WF.US,D,20210323,000000,25.0193,25.169,24.7377,24.8408,7795.9525297423,0
+WF.US,D,20210324,000000,24.9162,25.0292,24.6931,24.7932,21795.17948799,0
+WF.US,D,20210325,000000,24.7278,25.0758,24.6911,25.0758,20776.430354203,0
+WF.US,D,20210326,000000,25.0193,25.3484,24.8309,25.1224,26184.878725852,0
+WF.US,D,20210329,000000,25.2265,25.4793,25.1422,25.395,11104.365558278,0
+WF.US,D,20210330,000000,25.2632,25.282,25.1323,25.282,18007.651767821,0
+WF.US,D,20210331,000000,25.3296,25.4793,25.1224,25.4793,11446.302148728,0
+WF.US,D,20210401,000000,25.3484,25.4793,25.1601,25.4793,16188.024602126,0
+WF.US,D,20210405,000000,25.5834,25.5834,25.1789,25.5735,14065.798683822,0
+WF.US,D,20210406,000000,25.5546,25.5645,25.3484,25.4525,17913.846154512,0
+WF.US,D,20210407,000000,26.6363,26.8336,26.6273,26.8336,23780.227305111,0
+WF.US,D,20210408,000000,26.9942,27.0408,26.2883,26.6363,9148.568953909,0
+WF.US,D,20210409,000000,26.1287,26.1287,25.3673,25.3673,17311.674636818,0
+WF.US,D,20210412,000000,26.1098,26.1287,25.6399,26.1287,9725.5239088854,0
+WF.US,D,20210413,000000,25.856,26.0474,25.6121,25.8183,14693.186764233,0
+WF.US,D,20210414,000000,26.0355,26.4201,26.0355,26.4201,6727.778933029,0
+WF.US,D,20210415,000000,26.2228,26.5242,26.0721,26.5242,8018.866944165,0
+WF.US,D,20210416,000000,26.0156,26.1098,25.6498,26.1009,9030.5554403911,0
+WF.US,D,20210419,000000,25.7906,26.1197,25.6498,25.6498,13416.220028219,0
+WF.US,D,20210420,000000,26.1287,26.2298,25.7995,25.9879,41890.76264882,0
+WF.US,D,20210421,000000,25.8183,25.9879,25.6022,25.9879,9576.2418575978,0
+WF.US,D,20210422,000000,26.2506,26.5143,26.0067,26.1564,14995.785516843,0
+WF.US,D,20210423,000000,26.4013,26.6739,26.2982,26.6739,15827.93208652,0
+WF.US,D,20210426,000000,26.7681,26.9277,26.7027,26.9277,6995.0744978345,0
+WF.US,D,20210427,000000,26.8712,26.9753,26.7969,26.9753,9388.6306309796,0
+WF.US,D,20210428,000000,27.0973,27.2668,27.013,27.2668,15371.007970079,0
+WF.US,D,20210429,000000,27.3223,27.36,26.8901,27.1726,10302.478863862,0
+WF.US,D,20210430,000000,26.7969,27.125,26.7969,27.125,7627.5058907894,0
+WF.US,D,20210503,000000,26.5421,26.8246,26.3537,26.8246,15212.647956213,0
+WF.US,D,20210504,000000,26.3269,26.5143,26.1485,26.5143,7152.4258491917,0
+WF.US,D,20210505,000000,26.4766,26.5143,26.204,26.3071,8178.2356205396,0
+WF.US,D,20210506,000000,27.4076,28.2067,27.2381,28.2067,28697.457035024,0
+WF.US,D,20210507,000000,28.6488,28.6488,27.7833,28.1026,12532.631670598,0
+WF.US,D,20210510,000000,28.7232,28.8084,28.3762,28.6201,16134.565489165,0
+WF.US,D,20210511,000000,28.4823,28.4823,28.1601,28.1601,14038.564796087,0
+WF.US,D,20210512,000000,27.6802,27.6991,26.9466,26.9466,14620.563063607,0
+WF.US,D,20210513,000000,27.3322,27.8032,27.3322,27.6515,22738.278933624,0
+WF.US,D,20210514,000000,27.7457,28.6766,27.7457,28.6766,7695.0862788723,0
+WF.US,D,20210517,000000,27.6515,27.821,27.3858,27.821,15555.593209171,0
+WF.US,D,20210518,000000,27.9717,28.395,27.934,28.395,11197.162509079,0
+WF.US,D,20210519,000000,27.932,28.0371,27.7744,28.0371,7323.8984756707,0
+WF.US,D,20210520,000000,27.8874,28.1125,27.6703,28.1125,9160.6729040134,0
+WF.US,D,20210521,000000,27.3987,28.8749,27.0883,28.8749,12176.573805026,0
+WF.US,D,20210524,000000,27.9905,27.9905,27.6832,27.8686,12388.392931853,0
+WF.US,D,20210525,000000,27.8587,27.9241,27.2668,27.2668,29936.094595707,0
+WF.US,D,20210526,000000,27.7873,27.8587,27.6088,27.6901,4372.5519752145,0
+WF.US,D,20210527,000000,27.5117,27.7367,27.2668,27.2668,14475.315662354,0
+WF.US,D,20210528,000000,27.8032,28.1313,27.7457,27.7457,13418.237353236,0
+WF.US,D,20210601,000000,28.3187,28.7331,28.3098,28.7331,12559.865558332,0
+WF.US,D,20210602,000000,28.4515,28.7143,28.4515,28.6012,9836.4767848424,0
+WF.US,D,20210603,000000,28.5546,28.7688,28.4129,28.5259,6487.7172559584,0
+WF.US,D,20210604,000000,29.2873,29.6819,29.2873,29.5976,11358.548510471,0
+WF.US,D,20210607,000000,29.4291,29.5371,29.3448,29.3448,5942.0308387517,0
+WF.US,D,20210608,000000,29.3448,29.3537,29.1376,29.3537,5201.6725573659,0
+WF.US,D,20210609,000000,29.1188,30.0864,29.0821,30.0864,11928.442827886,0
+WF.US,D,20210610,000000,29.1376,29.1535,28.8749,28.8927,9086.0318783696,0
+WF.US,D,20210611,000000,29.2318,29.2318,28.6201,28.9016,8459.6524604669,0
+WF.US,D,20210614,000000,28.6488,28.6488,28.3098,28.3187,5597.0682607763,0
+WF.US,D,20210615,000000,28.8362,28.8927,28.5834,28.8927,15470.865558441,0
+WF.US,D,20210616,000000,29.8702,30.0963,29.2595,29.4846,13195.322938813,0
+WF.US,D,20210617,000000,29.3061,29.3061,29.0147,29.0147,10895.572418977,0
+WF.US,D,20210618,000000,28.6766,29.0147,28.1878,28.4793,21715.495149802,0
+WF.US,D,20210621,000000,28.1501,28.6488,28.1501,28.3762,12295.595981053,0
+WF.US,D,20210622,000000,28.4605,28.7985,28.1977,28.7985,11906.252252695,0
+WF.US,D,20210623,000000,28.2533,28.4605,28.0946,28.3474,7582.1160778979,0
+WF.US,D,20210624,000000,29.0434,29.2219,28.7757,29.2219,12450.930007393,0
+WF.US,D,20210625,000000,29.5788,30.6039,29.438,30.6039,18133.734581409,0
+WF.US,D,20210628,000000,30.0398,30.0398,29.6164,30.012,7696.094941381,0
+WF.US,D,20210629,000000,29.2873,29.2873,28.8749,28.978,8022.9015941998,0
+WF.US,D,20210630,000000,28.8461,28.8461,28.4416,28.4605,17672.775814933,0
+WF.US,D,20210701,000000,28.6578,28.6578,28.3663,28.6488,7491.3364521149,0
+WF.US,D,20210702,000000,28.7708,29.1088,28.6677,29.1088,11081.166320578,0
+WF.US,D,20210706,000000,28.9116,28.9116,28.4793,28.6488,5205.7072074007,0
+WF.US,D,20210707,000000,28.4317,28.4317,28.1601,28.2443,6995.0744978345,0
+WF.US,D,20210708,000000,28.0183,28.1601,27.6614,27.6614,9496.5575194105,0
+WF.US,D,20210709,000000,27.709,27.821,27.6425,27.7645,7820.1604299511,0
+WF.US,D,20210712,000000,27.7992,28.047,27.7744,28.047,6312.2099794446,0
+WF.US,D,20210713,000000,27.9618,28.3762,27.7645,27.8874,30286.100486226,0
+WF.US,D,20210714,000000,28.0272,28.2067,27.9053,27.9053,9308.9462927923,0
+WF.US,D,20210715,000000,28.047,28.743,27.8577,28.743,4869.8225920036,0
+WF.US,D,20210716,000000,28.1789,28.2999,27.8963,28.169,5187.5512822441,0
+WF.US,D,20210719,000000,27.5959,27.5959,27.1726,27.5672,12685.94837192,0
+WF.US,D,20210720,000000,27.6614,28.0004,27.362,27.9816,7263.3787251487,0
+WF.US,D,20210721,000000,27.821,28.9681,27.6138,28.0946,14859.616078168,0
+WF.US,D,20210722,000000,28.6954,28.6954,27.8398,27.9816,51998.569648502,0
+WF.US,D,20210723,000000,27.3987,27.3987,27.125,27.247,19388.510742231,0
+WF.US,D,20210726,000000,26.8425,27.125,26.8425,27.1161,15051.261954821,0
+WF.US,D,20210727,000000,26.9406,27.124,26.7493,26.7493,14548.948025489,0
+WF.US,D,20210728,000000,27.0685,27.4641,26.777,27.4641,7791.9178797075,0
+WF.US,D,20210729,000000,27.5305,27.701,27.3501,27.6822,3872.2553708993,0
+WF.US,D,20210730,000000,26.9129,26.9515,26.5807,26.8564,6624.8953571416,0
+WF.US,D,20210802,000000,26.7047,26.9129,26.5143,26.9129,17314.700624344,0
+WF.US,D,20210803,000000,26.9793,27.5613,26.8464,27.3402,88415.320862607,0
+WF.US,D,20210804,000000,27.6822,28.1472,27.6822,28.0054,214671.6244016,0
+WF.US,D,20210805,000000,27.825,27.9291,27.3878,27.701,67146.663204159,0
+WF.US,D,20210806,000000,27.7199,28.0431,27.2926,28.0431,14513.644837684,0
+WF.US,D,20210809,000000,27.7585,28.2047,27.4928,28.2047,14003.261608282,0
+WF.US,D,20210810,000000,27.8716,27.8716,27.6346,27.701,13901.386694903,0
+WF.US,D,20210811,000000,27.9192,28.166,27.5117,28.0332,19868.634096373,0
+WF.US,D,20210812,000000,27.711,27.711,27.3878,27.4919,5303.5474707446,0
+WF.US,D,20210813,000000,27.3788,27.7298,27.2172,27.7298,15782.542273629,0
+WF.US,D,20210816,000000,27.3878,27.6059,27.2271,27.6059,10929.866944273,0
+WF.US,D,20210817,000000,27.0556,27.1032,26.6759,27.1032,16338.315315923,0
+WF.US,D,20210818,000000,26.9605,27.1548,26.8375,27.0844,7333.9851007577,0
+WF.US,D,20210819,000000,26.3061,26.5996,26.1921,26.5996,24869.582814507,0
+WF.US,D,20210820,000000,25.8124,26.0493,25.6131,26.0394,22411.472280805,0
+WF.US,D,20210823,000000,26.3438,26.5619,26.2863,26.2863,7907.914068208,0
+WF.US,D,20210824,000000,26.8276,27.1696,26.8276,27.1409,14591.311850854,0
+WF.US,D,20210825,000000,26.9466,27.3124,26.8564,27.0745,11190.101871518,0
+WF.US,D,20210826,000000,27.1786,27.5682,26.9704,27.5682,16867.86313299,0
+WF.US,D,20210827,000000,27.6445,28.3088,27.6445,28.3088,11560.281012211,0
+WF.US,D,20210830,000000,27.3878,28.4793,27.018,28.4793,7169.5731118396,0
+WF.US,D,20210831,000000,28.5646,28.5646,27.587,27.587,16970.746708878,0
+WF.US,D,20210901,000000,28.0718,28.3276,27.8151,28.3276,31701.253985932,0
+WF.US,D,20210902,000000,28.1472,28.1472,27.8339,28.1184,16258.630977735,0
+WF.US,D,20210903,000000,28.1184,28.1383,27.7774,28.1383,8170.16632047,0
+WF.US,D,20210907,000000,27.3402,27.3402,26.9793,26.9793,10346.860014245,0
+WF.US,D,20210908,000000,27.1221,27.245,26.894,27.245,10806.810118212,0
+WF.US,D,20210909,000000,26.6759,26.6759,26.3339,26.4578,10050.313236687,0
+WF.US,D,20210910,000000,26.8088,26.8564,26.3438,26.6283,12731.338184811,0
+WF.US,D,20210913,000000,26.7136,27.0031,26.5054,26.9892,6962.7972975561,0
+WF.US,D,20210914,000000,27.0844,27.2073,26.6571,27.1984,14555.000000541,0
+WF.US,D,20210915,000000,26.9991,27.2262,26.7235,27.2262,6644.0599448069,0
+WF.US,D,20210916,000000,26.9515,26.9515,26.4955,26.8187,9853.6240474903,0
+WF.US,D,20210917,000000,26.7136,26.8355,26.201,26.2298,15738.161123246,0
+WF.US,D,20210920,000000,26.1822,26.6382,25.7073,26.3527,6464.5180182583,0
+WF.US,D,20210921,000000,26.1534,26.4102,25.8501,26.1257,24282.541234444,0
+WF.US,D,20210922,000000,26.3914,26.5718,26.1158,26.1723,24920.015939942,0
+WF.US,D,20210923,000000,26.6472,27.5305,26.6472,27.5305,10118.902287278,0
+WF.US,D,20210924,000000,26.8752,26.8752,26.5143,26.6472,13912.481982499,0
+WF.US,D,20210927,000000,27.0844,27.359,27.0844,27.359,9669.0388083982,0
+WF.US,D,20210928,000000,27.1032,27.2737,26.9515,26.9892,13510.025641528,0
+WF.US,D,20210929,000000,27.132,27.2837,26.8375,27.2837,24064.670132565,0
+WF.US,D,20210930,000000,27.7962,27.8616,27.4353,27.4353,16738.754331877,0
+WF.US,D,20211001,000000,27.4829,27.9102,27.4066,27.9102,10898.598406504,0
+WF.US,D,20211004,000000,27.6535,27.6535,27.2361,27.5969,7881.6888429818,0
+WF.US,D,20211005,000000,27.5117,27.6445,27.249,27.6247,7901.8620931558,0
+WF.US,D,20211006,000000,27.2648,27.4829,27.132,27.1984,15271.150381718,0
+WF.US,D,20211007,000000,27.7962,28.0332,27.6535,27.6535,7968.43381873,0
+WF.US,D,20211008,000000,27.6346,27.6981,27.4472,27.5117,3619.0810812156,0
+WF.US,D,20211011,000000,27.4353,27.7863,27.1786,27.2737,16379.670478779,0
+WF.US,D,20211012,000000,27.587,27.8329,27.4919,27.6535,10542.540540932,0
+WF.US,D,20211013,000000,28.1521,28.162,27.9291,28.1283,6297.0800418141,0
+WF.US,D,20211014,000000,28.1571,28.2612,27.9667,28.2047,19210.9861407,0
+WF.US,D,20211015,000000,28.5368,29.4291,28.508,29.4291,32962.082121807,0
+WF.US,D,20211018,000000,28.9353,29.5044,28.8263,29.5044,10330.721414105,0
+WF.US,D,20211019,000000,29.8375,30.0081,29.8276,29.904,10913.728344134,0
+WF.US,D,20211020,000000,30.3779,30.5345,30.3303,30.5018,10572.800416193,0
+WF.US,D,20211021,000000,30.5395,30.6911,30.0884,30.6634,23844.781705668,0
+WF.US,D,20211022,000000,30.7774,30.9568,30.6535,30.8527,9762.8444217073,0
+WF.US,D,20211025,000000,31.3465,31.7262,31.0808,31.4704,6257.7422039748,0
+WF.US,D,20211026,000000,32.1634,32.3052,32.0206,32.2298,21126.436244722,0
+WF.US,D,20211027,000000,32.2764,32.4866,32.1158,32.1911,9729.5585589202,0
+WF.US,D,20211028,000000,32.0295,32.1396,31.9165,31.9165,5370.1191963188,0
+WF.US,D,20211029,000000,31.8402,31.8967,31.5556,31.8779,30949.800416951,0
+WF.US,D,20211101,000000,32.1059,32.1822,32.0206,32.1535,10311.55682644,0
+WF.US,D,20211102,000000,32.3052,32.5044,32.2486,32.4767,16225.345114948,0
+WF.US,D,20211103,000000,31.9066,32.1436,31.7222,32.1346,8535.3021486194,0
+WF.US,D,20211104,000000,32.4767,32.6541,32.3052,32.6373,8487.8950107105,0
+WF.US,D,20211105,000000,32.2486,32.2486,31.8303,32.0771,11073.097020509,0
+WF.US,D,20211108,000000,32.0395,32.3052,32.0295,32.0295,4044.736659887,0
+WF.US,D,20211109,000000,32.0771,32.0771,31.6974,31.8779,9428.9771313276,0
+WF.US,D,20211110,000000,31.7549,31.7599,31.5081,31.7073,7348.1063758795,0
+WF.US,D,20211111,000000,31.3465,31.7262,31.3465,31.6786,9902.0398479079,0
+WF.US,D,20211112,000000,31.6597,31.8065,31.631,31.631,8824.7882886163,0
+WF.US,D,20211115,000000,32.1436,32.4479,31.7926,32.0395,20717.927928698,0
+WF.US,D,20211116,000000,32.324,32.6095,32.2011,32.6095,17173.487873126,0
+WF.US,D,20211117,000000,32.1822,32.2675,32.0206,32.1059,18913.430700634,0
+WF.US,D,20211118,000000,32.3527,32.6373,32.1436,32.4856,10103.772349648,0
+WF.US,D,20211119,000000,31.745,31.745,31.0332,31.394,29083.774775856,0
+WF.US,D,20211122,000000,32.087,32.2962,31.9254,32.2576,9113.2657661045,0
+WF.US,D,20211123,000000,32.3716,32.5044,32.1822,32.4003,8537.3194736368,0
+WF.US,D,20211124,000000,32.5332,32.5619,32.2764,32.3627,4961.6108802953,0
+WF.US,D,20211126,000000,30.8052,31.0619,30.3689,30.3977,12673.844421816,0
+WF.US,D,20211129,000000,30.3878,30.7011,30.1885,30.6535,18804.495149694,0
+WF.US,D,20211130,000000,30.1974,30.5494,30.1221,30.359,17345.969162114,0
+WF.US,D,20211201,000000,30.3878,30.4641,29.894,29.9793,11916.338877782,0
+WF.US,D,20211202,000000,30.3303,30.7863,30.2926,30.6535,20525.273389536,0
+WF.US,D,20211203,000000,30.7298,30.7298,30.245,30.5494,10485.046777937,0
+WF.US,D,20211206,000000,31.0243,31.4228,30.9866,31.4129,11156.816008731,0
+WF.US,D,20211207,000000,31.7837,31.8213,31.5556,31.6786,19725.404020137,0
+WF.US,D,20211208,000000,31.5457,31.745,31.4416,31.745,8230.686070992,0
+WF.US,D,20211209,000000,31.399,31.404,31.2612,31.2989,2737.5100486118,0
+WF.US,D,20211210,000000,31.4605,31.5031,31.3465,31.3752,4575.2931394632,0
+WF.US,D,20211213,000000,31.4129,31.4981,31.2424,31.3752,15561.645184224,0
+WF.US,D,20211214,000000,31.5556,31.5834,31.0044,31.28,24650.703050119,0
+WF.US,D,20211215,000000,31.631,31.745,31.2612,31.6974,32918.709633933,0
+WF.US,D,20211216,000000,32.0295,32.0295,31.1284,31.1284,27106.796258804,0
+WF.US,D,20211217,000000,31.9066,32.1634,31.9066,32.1158,22635.395357737,0
+WF.US,D,20211220,000000,31.631,31.6498,31.404,31.6032,8376.9421347535,0
+WF.US,D,20211221,000000,31.8303,32.1346,31.8303,32.1158,7274.4740127444,0
+WF.US,D,20211222,000000,31.9631,32.21,31.9165,32.21,12861.455648434,0
+WF.US,D,20211223,000000,32.1247,32.3339,31.9492,32.1822,10157.231462609,0
+WF.US,D,20211227,000000,31.4981,31.9165,31.2037,31.7262,9785.0349968987,0
+WF.US,D,20211228,000000,31.631,31.8402,31.4704,31.8402,8882.2820516122,0
+WF.US,D,20211229,000000,31.3088,31.5556,31.2424,31.5269,13169.097713587,0
+WF.US,D,20211230,000000,32.092,32.1843,31.8441,31.9135,23567.399515776,0
+WF.US,D,20211231,000000,31.9433,31.9433,31.7847,31.8541,6892.1909219471,0
+WF.US,D,20220103,000000,32.0722,32.2705,31.7947,32.2705,18654.204435898,0
+WF.US,D,20220104,000000,32.4291,32.6571,32.3201,32.5282,16402.869716479,0
+WF.US,D,20220105,000000,32.3993,32.6136,32.2407,32.32,5935.9788636995,0
+WF.US,D,20220106,000000,32.0623,32.2308,31.8441,32.0623,9155.6295914699,0
+WF.US,D,20220107,000000,32.3795,33.708,32.3299,33.708,22804.850659198,0
+WF.US,D,20220110,000000,34.4317,34.9473,34.2688,34.8184,40323.3011103,0
+WF.US,D,20220111,000000,35.8891,37.6637,35.8891,37.5745,44586.917534575,0
+WF.US,D,20220112,000000,37.7133,37.7331,37.4357,37.6439,29356.113653205,0
+WF.US,D,20220113,000000,37.6439,38.0801,37.3808,37.6836,14644.770963815,0
+WF.US,D,20220114,000000,37.3762,37.7133,37.2672,37.7133,17291.501386644,0
+WF.US,D,20220118,000000,37.3068,37.3068,36.3947,36.7516,21811.318088129,0
+WF.US,D,20220119,000000,37.6142,37.9197,37.3267,37.3267,12223.980942935,0
+WF.US,D,20220120,000000,36.9499,37.3365,36.3749,36.5137,14971.577616634,0
+WF.US,D,20220121,000000,36.6822,37.0689,36.3465,36.3848,9087.0405408783,0
+WF.US,D,20220124,000000,35.4132,35.7305,34.7589,35.7305,30296.187111313,0
+WF.US,D,20220125,000000,34.7589,35.2348,34.1046,34.9671,16957.634096264,0
+WF.US,D,20220126,000000,35.7007,35.9486,35.285,35.4132,16728.667706789,0
+WF.US,D,20220127,000000,34.1442,35.8693,34.1442,35.3537,21886.967776281,0
+WF.US,D,20220128,000000,35.7007,35.9089,35.5805,35.9089,5971.282051504,0
+WF.US,D,20220131,000000,36.0329,36.5732,36.0329,36.5732,5782.6621623771,0
+WF.US,D,20220201,000000,36.7417,37.2473,36.4453,36.9797,22455.853431188,0
+WF.US,D,20220202,000000,36.9697,37.4159,36.9499,37.4159,16938.469508599,0
+WF.US,D,20220203,000000,36.5137,36.6426,36.2075,36.2857,29427.728691323,0
+WF.US,D,20220204,000000,37.6935,38.1694,37.5844,38.1396,30169.095635217,0
+WF.US,D,20220207,000000,37.5249,37.8918,37.3256,37.7034,12148.331254783,0
+WF.US,D,20220208,000000,37.713,38.1099,37.713,37.9909,12807.996535473,0
+WF.US,D,20220209,000000,38.784,39.369,38.3676,39.1806,9375.5180183665,0
+WF.US,D,20220210,000000,38.3577,38.7939,38.2982,38.3676,10582.88704128,0
+WF.US,D,20220211,000000,37.9612,37.9612,37.0986,37.2374,10057.373874248,0
+WF.US,D,20220214,000000,36.4046,36.6922,36.1865,36.5732,8878.2474015774,0
+WF.US,D,20220215,000000,36.7616,36.8062,36.2906,36.4344,12227.006930461,0
+WF.US,D,20220216,000000,36.3749,36.8111,36.246,36.6327,19732.464657698,0
+WF.US,D,20220217,000000,36.9995,37.3465,36.6338,36.7715,15651.416147498,0
+WF.US,D,20220218,000000,36.9301,37.0292,36.5831,36.6525,9280.7037425487,0
+WF.US,D,20220222,000000,36.5633,36.6525,36.2064,36.4245,6216.3870411181,0
+WF.US,D,20220223,000000,36.0279,36.0279,35.3736,35.4331,10326.686764071,0
+WF.US,D,20220224,000000,34.6994,35.2546,34.2434,35.2546,36475.253639609,0
+WF.US,D,20220225,000000,35.3537,35.7701,35.3537,35.7701,10121.928274805,0
+WF.US,D,20220228,000000,35.1158,35.324,34.2434,34.2434,10611.129591524,0
+WF.US,D,20220301,000000,34.9175,35.3042,33.708,33.827,25206.476092413,0
+WF.US,D,20220302,000000,33.7972,34.521,33.5295,34.0847,24807.045738968,0
+WF.US,D,20220303,000000,34.5606,34.858,34.2136,34.5904,11210.275121692,0
+WF.US,D,20220304,000000,33.7278,33.7278,33.3808,33.5593,13222.556826548,0
+WF.US,D,20220307,000000,32.7265,32.7364,31.5269,31.5666,37394.145185035,0
+WF.US,D,20220308,000000,32.2506,32.5976,31.9681,32.4093,20944.876993155,0
+WF.US,D,20220309,000000,33.0735,33.6386,32.6522,33.3114,20401.207900966,0
+WF.US,D,20220310,000000,33.48,33.7576,33.3808,33.6188,16648.983368602,0
+WF.US,D,20220311,000000,33.8369,33.9855,33.3709,33.4304,10319.62612651,0
+WF.US,D,20220314,000000,34.1244,34.4714,33.7774,33.9063,12332.916493875,0
+WF.US,D,20220315,000000,34.3326,35.3736,34.3326,35.3736,37629.163549562,0
+WF.US,D,20220316,000000,35.3736,36.0279,34.9733,35.9288,29448.910604005,0
+WF.US,D,20220317,000000,36.1667,36.2658,35.8197,36.2658,5704.9951492072,0
+WF.US,D,20220318,000000,36.1667,37.0986,36.1667,36.6822,58537.728692405,0
+WF.US,D,20220321,000000,35.9288,35.9684,35.6115,35.7503,11062.001732913,0
+WF.US,D,20220322,000000,36.3154,37.2077,36.3154,37.0292,31364.360708027,0
+WF.US,D,20220323,000000,37.0094,37.0094,36.5732,36.6426,17158.357935496,0
+WF.US,D,20220324,000000,37.0689,37.2275,36.7913,37.1383,18633.022523215,0
+WF.US,D,20220325,000000,36.8805,36.9896,36.6822,36.8805,26334.16077714,0
+WF.US,D,20220328,000000,37.1085,37.5547,37.0893,37.4456,17946.12335479,0
+WF.US,D,20220329,000000,37.862,38.7642,37.862,38.5957,19166.604990317,0
+WF.US,D,20220330,000000,37.5943,37.6449,37.2771,37.4655,21641.862786667,0
+WF.US,D,20220331,000000,37.634,37.634,37.3366,37.3366,22490.147956484,0
+WF.US,D,20220401,000000,37.5051,37.6538,37.3465,37.4655,15663.520097602,0
+WF.US,D,20220404,000000,37.4258,37.8818,37.4258,37.8818,26332.143452122,0
+WF.US,D,20220405,000000,36.94,36.94,36.0477,36.0577,17926.958767125,0
+WF.US,D,20220406,000000,36.5236,36.5732,36.3372,36.5633,11963.746015691,0
+WF.US,D,20220407,000000,36.7716,37.0292,36.7021,36.94,17707.070340228,0
+WF.US,D,20220408,000000,36.8409,37.1284,36.7516,36.8607,12425.713444675,0
+WF.US,D,20220411,000000,37.2969,37.4853,37.0293,37.059,24880.678102103,0
+WF.US,D,20220412,000000,37.5547,37.8025,37.406,37.406,22936.985447838,0
+WF.US,D,20220413,000000,37.1779,37.5646,36.9004,37.5646,17134.150035287,0
+WF.US,D,20220414,000000,37.5349,37.5349,36.9896,36.9896,22774.590783937,0
+WF.US,D,20220418,000000,36.8607,37.2573,36.821,36.9995,17030.257796891,0
+WF.US,D,20220419,000000,37.8323,38.3875,37.8323,38.3478,24317.844422248,0
+WF.US,D,20220420,000000,38.6651,39.1707,38.6353,39.1707,15632.251559833,0
+WF.US,D,20220421,000000,39.369,39.369,38.4073,38.4172,21112.3149696,0
+WF.US,D,20220422,000000,38.9228,39.2996,38.3082,39.1707,13730.922730933,0
+WF.US,D,20220425,000000,37.7431,38.1099,37.3861,38.09,17432.714137862,0
+WF.US,D,20220426,000000,37.5249,37.5249,36.246,36.3551,24364.242897649,0
+WF.US,D,20220427,000000,36.1568,36.4443,35.8098,36.4443,21763.91095022,0
+WF.US,D,20220428,000000,36.0874,36.3352,35.671,36.0874,43933.304228937,0
+WF.US,D,20220429,000000,34.9572,35.0167,34.2632,34.3227,27673.664588693,0
+WF.US,D,20220502,000000,34.8779,34.9888,34.2929,34.7292,29122.103951186,0
+WF.US,D,20220503,000000,35.5124,36.0068,35.4727,35.7602,19907.971934212,0
+WF.US,D,20220504,000000,36.018,36.9004,35.899,36.9004,11851.784477225,0
+WF.US,D,20220505,000000,36.5137,36.5137,35.4826,35.5025,30581.638601275,0
+WF.US,D,20220506,000000,35.552,35.7701,35.2943,35.5322,19669.927582159,0
+WF.US,D,20220509,000000,35.5025,36.2212,35.324,35.7503,82958.45669054,0
+WF.US,D,20220510,000000,35.1852,36.2658,35.1654,35.4925,263412.214147,0
+WF.US,D,20220511,000000,34.0649,34.8878,33.7576,33.7576,100440.59529133,0
+WF.US,D,20220512,000000,33.9955,34.9274,33.9955,34.8481,63087.80526915,0
+WF.US,D,20220513,000000,36.4641,36.9499,36.4641,36.8607,40824.606377124,0
+WF.US,D,20220516,000000,36.6624,37.0689,36.4046,36.6723,84517.84892899,0
+WF.US,D,20220517,000000,37.2275,37.4853,36.5385,36.6525,35095.403327708,0
+WF.US,D,20220518,000000,34.9671,35.4628,34.402,34.977,112149.14969232,0
+WF.US,D,20220519,000000,33.252,33.9063,33.252,33.48,48718.39917021,0
+WF.US,D,20220520,000000,34.4317,34.4317,33.5989,34.0649,30062.177409295,0
+WF.US,D,20220523,000000,34.4516,35.0167,34.402,34.7391,49936.86348072,0
+WF.US,D,20220524,000000,34.8878,35.2348,34.6945,35.2348,36129.282399125,0
+WF.US,D,20220525,000000,34.8283,35.0861,34.6339,35.0861,18626.970548163,0
+WF.US,D,20220526,000000,34.977,35.5124,34.977,35.3934,18717.750173946,0
+WF.US,D,20220527,000000,35.6413,36.3452,35.6413,36.3055,61730.14553244,0
+WF.US,D,20220531,000000,36.0378,36.2956,35.6214,35.671,75751.563065879,0
+WF.US,D,20220601,000000,35.8693,36.0775,35.4826,35.9387,68884.588706649,0
+WF.US,D,20220602,000000,35.1059,35.8891,35.0117,35.6214,69777.255026849,0
+WF.US,D,20220603,000000,34.7589,35.5223,34.7589,35.0762,67303.005893008,0
+WF.US,D,20220606,000000,35.4331,35.5619,34.8283,35.1257,50727.65488754,0
+WF.US,D,20220607,000000,34.6003,35.1951,34.6003,35.0167,45270.790715473,0
+WF.US,D,20220608,000000,35.0861,35.3389,34.7986,35.0563,30519.101525736,0
+WF.US,D,20220609,000000,35.2348,35.2348,34.4317,34.4416,15241.899168966,0
+WF.US,D,20220610,000000,33.9757,34.0253,33.5593,33.6089,28024.679141721,0
+WF.US,D,20220613,000000,32.4192,32.4192,31.745,31.8541,37469.794873188,0
+WF.US,D,20220614,000000,32.4985,33.0537,32.4985,32.8356,28532.036383597,0
+WF.US,D,20220615,000000,32.5679,32.7067,31.745,32.3498,115802.52529883,0
+WF.US,D,20220616,000000,31.8144,31.8144,31.1402,31.745,71950.922733097,0
+WF.US,D,20220617,000000,31.5071,31.5071,31.0609,31.3484,29580.036730136,0
+WF.US,D,20220621,000000,30.9968,31.2045,30.8726,30.942,60384.589745834,0
+WF.US,D,20220622,000000,29.7523,30.01,29.5292,29.782,59265.983023686,0
+WF.US,D,20220623,000000,29.8118,29.8118,28.8005,29.326,59580.6857264,0
+WF.US,D,20220624,000000,29.6333,30.6049,29.554,30.6049,61903.635483936,0
+WF.US,D,20220627,000000,29.9803,29.9803,29.1773,29.316,76729.965699318,0
+WF.US,D,20220628,000000,29.2268,29.7126,28.86,28.86,71268.058214707,0
+WF.US,D,20220629,000000,28.35,28.35,27.9,28.05,61268,0
+WF.US,D,20220630,000000,27.79,28.47,27.57,28.28,51978,0
+WF.US,D,20220701,000000,27.75,28.16,27.46,27.93,52398,0
+WF.US,D,20220705,000000,27.41,27.41,26.66,27.31,47905,0
+WF.US,D,20220706,000000,26.97,26.97,26,26.24,78780,0
+WF.US,D,20220707,000000,26.61,26.98,26.61,26.74,50585,0
+WF.US,D,20220708,000000,26.9,27.25,26.8,27.14,52157,0
+WF.US,D,20220711,000000,26.49,26.61,26.27,26.29,39872,0
+WF.US,D,20220712,000000,26.05,26.4,26.05,26.13,60387,0
+WF.US,D,20220713,000000,26.23,26.5,25.9878,26.42,36894,0
+WF.US,D,20220714,000000,25.69,25.69,25.27,25.55,35112,0
+WF.US,D,20220715,000000,24.95,25.54,24.95,25.42,54766,0
+WF.US,D,20220718,000000,26.33,26.79,26.25,26.42,60027,0
+WF.US,D,20220719,000000,26.76,27.295,26.72,27.17,99681,0
+WF.US,D,20220720,000000,27.28,27.4,27.102,27.12,40874,0
+WF.US,D,20220721,000000,27.89,27.94,27.39,27.83,67700,0
+WF.US,D,20220722,000000,27.34,27.66,27.04,27.04,36550,0
+WF.US,D,20220725,000000,27.23,27.51,27.09,27.27,85584,0
+WF.US,D,20220726,000000,27.25,27.27,26.6601,26.74,96917,0
+WF.US,D,20220727,000000,26.96,27.5,26.95,27.46,36822,0
+WF.US,D,20220728,000000,27.34,27.36,26.87,27.29,35041,0
+WF.US,D,20220729,000000,27.5,27.65,27.18,27.65,25687,0
+WF.US,D,20220801,000000,27.24,27.24,26.95,27.2,53620,0
+WF.US,D,20220802,000000,26.935,27.17,26.776,26.86,43381,0
+WF.US,D,20220803,000000,27.24,27.45,27.06,27.41,31819,0
+WF.US,D,20220804,000000,27.03,27.29,26.93,27.08,38068,0
+WF.US,D,20220805,000000,27.02,27.32,26.99,27.32,43321,0
+WF.US,D,20220808,000000,27.92,28.1,27.41,27.64,137910,0
+WF.US,D,20220809,000000,27.66,27.77,26.77,27.44,150298,0
+WF.US,D,20220810,000000,27.41,27.91,27.41,27.81,94550,0
+WF.US,D,20220811,000000,28.2,28.53,27.99,28.16,24637,0
+WF.US,D,20220812,000000,28.42,28.53,28.21,28.53,33837,0
+WF.US,D,20220815,000000,28.31,28.4,27.91,28.4,41942,0
+WF.US,D,20220816,000000,28.06,28.38,28.06,28.29,26920,0
+WF.US,D,20220817,000000,28.21,28.21,27.87,28.03,26315,0
+WF.US,D,20220818,000000,27.6,27.6,27.401,27.53,28530,0
+WF.US,D,20220819,000000,27.76,27.76,27.3,27.65,62544,0
+WF.US,D,20220822,000000,27,27.01,26.73,26.78,45699,0
+WF.US,D,20220823,000000,26.57,27.0246,26.57,26.84,59491,0
+WF.US,D,20220824,000000,26.91,27.274,26.91,27.18,62756,0
+WF.US,D,20220825,000000,27.36,27.65,27.36,27.64,33477,0
+WF.US,D,20220826,000000,27.62,27.67,26.87,26.88,56134,0
+WF.US,D,20220829,000000,26.49,26.68,26.22,26.35,117435,0
+WF.US,D,20220830,000000,26.46,26.67,26.19,26.35,74193,0
+WF.US,D,20220831,000000,27.04,27.04,26.62,26.7,79269,0
+WF.US,D,20220901,000000,25.53,25.53,25.03,25.46,63367,0
+WF.US,D,20220902,000000,25.29,25.63,24.99,25.12,78069,0
+WF.US,D,20220906,000000,25.08,25.15,24.68,24.74,65338,0
+WF.US,D,20220907,000000,24.28,24.77,24.28,24.75,107140,0
+WF.US,D,20220908,000000,24.37,24.6298,24.29,24.5,70761,0
+WF.US,D,20220909,000000,24.6677,24.88,24.6677,24.76,88864,0
+WF.US,D,20220912,000000,24.97,25.26,24.95,25.08,68908,0
+WF.US,D,20220913,000000,25.29,25.29,24.57,24.58,78254,0
+WF.US,D,20220914,000000,24.61,24.9,24.61,24.8,46414,0
+WF.US,D,20220915,000000,24.9,25.08,24.77,24.82,42219,0
+WF.US,D,20220916,000000,24.89,25.58,24.89,25.48,65975,0
+WF.US,D,20220919,000000,25.13,25.48,25.13,25.47,65623,0
+WF.US,D,20220920,000000,25.3,25.43,25.08,25.27,42885,0
+WF.US,D,20220921,000000,25.36,25.56,25.145,25.19,44754,0
+WF.US,D,20220922,000000,25.17,25.22,24.83,24.98,50760,0
+WF.US,D,20220923,000000,24.74,24.9,24.33,24.54,61298,0
+WF.US,D,20220926,000000,24.02,24.11,23.48,23.69,70043,0
+WF.US,D,20220927,000000,23.54,23.76,23.15,23.31,100974,0
+WF.US,D,20220928,000000,22.83,23.36,22.83,23.35,61965,0
+WF.US,D,20220929,000000,23.08,23.08,22.585,22.86,80033,0
+WF.US,D,20220930,000000,22.26,22.47,22.18,22.32,78803,0
+WF.US,D,20221003,000000,22.61,22.8474,22.25,22.79,68815,0
+WF.US,D,20221004,000000,23.38,24.15,23.38,24.04,115138,0
+WF.US,D,20221005,000000,23.52,23.91,23.45,23.78,61456,0
+WF.US,D,20221006,000000,23.5,23.71,23.35,23.41,55953,0
+WF.US,D,20221007,000000,23.92,23.98,23.63,23.73,59067,0
+WF.US,D,20221010,000000,23.57,23.66,23.236,23.39,63134,0
+WF.US,D,20221011,000000,23.16,23.53,23.01,23.18,73537,0
+WF.US,D,20221012,000000,23.68,23.76,23.5,23.7,55266,0
+WF.US,D,20221013,000000,23.33,24.39,23.17,24.21,60193,0
+WF.US,D,20221014,000000,24.62,24.64,24.16,24.29,48343,0
+WF.US,D,20221017,000000,24.49,24.95,24.49,24.79,53416,0
+WF.US,D,20221018,000000,25.18,25.2,24.7548,24.96,81667,0
+WF.US,D,20221019,000000,24.93,25.14,24.7501,24.87,41191,0
+WF.US,D,20221020,000000,25.17,25.441,25.04,25.04,56895,0
+WF.US,D,20221021,000000,24.57,25.26,24.57,25.12,68197,0
+WF.US,D,20221024,000000,24.58,24.76,23.88,24.22,96432,0
+WF.US,D,20221025,000000,24.2029,24.6,24.12,24.41,68015,0
+WF.US,D,20221026,000000,24.2186,24.52,24.2186,24.28,31325,0
+WF.US,D,20221027,000000,24.64,24.8397,24.5,24.58,54909,0
+WF.US,D,20221028,000000,24.82,25.27,24.82,25.26,61200,0
+WF.US,D,20221031,000000,24.99,24.9999,24.66,24.9,75058,0
+WF.US,D,20221101,000000,25.38,25.38,24.82,25.06,81771,0
+WF.US,D,20221102,000000,24.87,24.89,24.12,24.18,61246,0
+WF.US,D,20221103,000000,23.82,24.1,23.74,23.97,39892,0
+WF.US,D,20221104,000000,24.49,24.87,24.42,24.87,55523,0
+WF.US,D,20221107,000000,25.38,25.38,24.97,25.15,55621,0
+WF.US,D,20221108,000000,25.59,25.85,25.195,25.55,74963,0
+WF.US,D,20221109,000000,25.8,25.81,25.47,25.54,30924,0
+WF.US,D,20221110,000000,26.35,26.92,26.32,26.85,68806,0
+WF.US,D,20221111,000000,27.41,27.45,27.08,27.41,37696,0
+WF.US,D,20221114,000000,27.21,27.29,26.92,26.95,60013,0
+WF.US,D,20221115,000000,27.6,27.65,27.1,27.29,29422,0
+WF.US,D,20221116,000000,27.47,27.51,27.11,27.11,29268,0
+WF.US,D,20221117,000000,26.49,26.59,26.26,26.57,29849,0
+WF.US,D,20221118,000000,26.68,26.68,26.235,26.42,29813,0
+WF.US,D,20221121,000000,26.72,26.89,26.65,26.88,24224,0
+WF.US,D,20221122,000000,27.39,27.52,27.29,27.45,28914,0
+WF.US,D,20221123,000000,27.32,27.64,27.2821,27.63,22205,0
+WF.US,D,20221125,000000,27.72,28.0149,27.72,27.95,9276,0
+WF.US,D,20221128,000000,27.42,27.53,27.13,27.13,59289,0
+WF.US,D,20221129,000000,28.3,28.64,28.26,28.54,53971,0
+WF.US,D,20221130,000000,29.47,30.15,29.275,30.13,62285,0
+WF.US,D,20221201,000000,30.32,30.32,29.645,29.91,30857,0
+WF.US,D,20221202,000000,29.26,29.485,29.17,29.38,23818,0
+WF.US,D,20221205,000000,29.52,29.52,28.94,29.08,28673,0
+WF.US,D,20221206,000000,28.91,29,28.38,28.79,49588,0
+WF.US,D,20221207,000000,28.39,28.5,28.285,28.41,28308,0
+WF.US,D,20221208,000000,28.6,28.74,28.45,28.56,21218,0
+WF.US,D,20221209,000000,29.64,29.79,29.54,29.59,54836,0
+WF.US,D,20221212,000000,29.38,29.58,29.29,29.48,36431,0
+WF.US,D,20221213,000000,29.91,30.09,29.6,29.73,40153,0
+WF.US,D,20221214,000000,29.29,29.51,29.02,29.1,21700,0
+WF.US,D,20221215,000000,28.59,28.67,28.16,28.16,21183,0
+WF.US,D,20221216,000000,28.9,29.08,28.73,29.05,38759,0
+WF.US,D,20221219,000000,29.49,29.67,29.34,29.4,23864,0
+WF.US,D,20221220,000000,29.9,30.1586,29.9,30.03,33530,0
+WF.US,D,20221221,000000,29.87,30.38,29.87,30.22,29887,0
+WF.US,D,20221222,000000,29.86,30.01,29.53,30.01,25643,0
+WF.US,D,20221223,000000,29.71,30.035,29.7,30.01,23595,0
+WF.US,D,20221227,000000,30.4,30.66,30.38,30.63,18147,0
+WF.US,D,20221228,000000,30.1,30.1,29.41,29.41,70551,0
+WF.US,D,20221229,000000,28.94,28.94,27.77,27.87,58941,0
+WF.US,D,20221230,000000,27.89,28.19,27.51,27.53,43024,0
+WF.US,D,20230103,000000,27.16,27.36,26.98,27.17,37599,0
+WF.US,D,20230104,000000,28.21,28.43,28.04,28.43,61947,0
+WF.US,D,20230105,000000,29,29.28,28.76,29.21,34986,0
+WF.US,D,20230106,000000,29.8,30.3,29.65,30.19,33867,0
+WF.US,D,20230109,000000,30.6,30.6,30.18,30.3,30867,0
+WF.US,D,20230110,000000,30.78,31.09,30.68,30.92,47956,0
+WF.US,D,20230111,000000,30.21,30.3999,30.02,30.17,66766,0
+WF.US,D,20230112,000000,30.32,30.455,29.9139,30.34,48769,0
+WF.US,D,20230113,000000,30.73,31.26,30.73,31.26,38818,0
+WF.US,D,20230117,000000,31.59,31.8,31.44,31.44,38692,0
+WF.US,D,20230118,000000,31.67,31.67,30.95,31.06,34103,0
+WF.US,D,20230119,000000,30.55,30.6699,30.42,30.62,22732,0
+WF.US,D,20230120,000000,31.01,31.45,30.99,31.45,25384,0
+WF.US,D,20230123,000000,31.46,31.74,31.32,31.68,22367,0
+WF.US,D,20230124,000000,31.61,31.68,31.33,31.45,28580,0
+WF.US,D,20230125,000000,31.52,31.77,31.36,31.69,48091,0
+WF.US,D,20230126,000000,32.72,32.83,32.55,32.83,33557,0
+WF.US,D,20230127,000000,33.02,33.02,32.77,32.94,27040,0
+WF.US,D,20230130,000000,32.91,33.09,32.8799,32.96,36232,0
+WF.US,D,20230131,000000,32.6,32.6,31.26,31.69,98558,0
+WF.US,D,20230201,000000,31.57,31.94,31.2739,31.84,55721,0
+WF.US,D,20230202,000000,31.17,31.2,30.95,31.08,47609,0
+WF.US,D,20230203,000000,30.52,30.8999,30.06,30.36,54586,0
+WF.US,D,20230206,000000,29.68,29.92,29.44,29.6,61190,0
+WF.US,D,20230207,000000,29.6,29.82,29.3881,29.79,55766,0
+WF.US,D,20230208,000000,30.55,31.085,30.55,30.78,39416,0
+WF.US,D,20230209,000000,30.32,30.32,29.47,29.5,69604,0
+WF.US,D,20230210,000000,29.94,30.1,29.8615,30.06,41732,0
+WF.US,D,20230213,000000,30.51,30.69,30.3,30.66,46348,0
+WF.US,D,20230214,000000,30.08,30.09,29.8,29.99,49962,0
+WF.US,D,20230215,000000,28.81,28.9,28.6,28.9,47050,0
+WF.US,D,20230216,000000,28.6,28.67,28.26,28.4,61672,0
+WF.US,D,20230217,000000,28.38,29,28.38,28.94,29821,0
+WF.US,D,20230221,000000,28.77,28.77,28.46,28.46,39620,0
+WF.US,D,20230222,000000,28.34,28.4,28.16,28.3,40750,0
+WF.US,D,20230223,000000,28.36,28.5999,28.2,28.51,44037,0
+WF.US,D,20230224,000000,28.29,28.29,27.97,28.14,40893,0
+WF.US,D,20230227,000000,27.93,28.16,27.87,27.94,55333,0
+WF.US,D,20230228,000000,27.82,28.15,27.76,28,54556,0
+WF.US,D,20230301,000000,28.5,28.63,28.14,28.19,91348,0
+WF.US,D,20230302,000000,27.22,27.35,27.06,27.25,67459,0
+WF.US,D,20230303,000000,27.18,27.3,27.0401,27.22,44582,0
+WF.US,D,20230306,000000,27.2,27.2,26.95,27.01,61307,0
+WF.US,D,20230307,000000,27.1,27.18,26.61,26.62,58760,0
+WF.US,D,20230308,000000,26.7,26.8,26.56,26.79,26026,0
+WF.US,D,20230309,000000,26.6,26.6,25.91,25.91,78107,0
+WF.US,D,20230310,000000,25.86,25.95,25.35,25.52,47680,0
+WF.US,D,20230313,000000,25.69,25.9677,25.55,25.69,82714,0
+WF.US,D,20230314,000000,25.57,25.62,25.19,25.43,73163,0
+WF.US,D,20230315,000000,24.895,24.92,24.46,24.84,63908,0
+WF.US,D,20230316,000000,24.73,25.53,24.73,25.43,66879,0
+WF.US,D,20230317,000000,25.39,25.4,25,25,116780,0
+WF.US,D,20230320,000000,25.25,25.65,25.15,25.36,63052,0
+WF.US,D,20230321,000000,25.88,26.14,25.84,26.12,43239,0
+WF.US,D,20230322,000000,26.1,26.14,25.71,25.71,45830,0
+WF.US,D,20230323,000000,26,26.21,25.55,25.76,41657,0
+WF.US,D,20230324,000000,25.21,25.46,24.97,25.36,45668,0
+WF.US,D,20230327,000000,25.53,25.58,25.35,25.5,50156,0
+WF.US,D,20230328,000000,25.59,25.99,25.59,25.96,46586,0
+WF.US,D,20230329,000000,26.12,26.12,25.846,26.09,30649,0
+WF.US,D,20230330,000000,26.16,26.16,25.795,25.91,40780,0
+WF.US,D,20230331,000000,26.25,26.45,26.1415,26.29,40621,0
+WF.US,D,20230403,000000,25.96,26.37,25.81,26,101771,0
+WF.US,D,20230404,000000,26.17,26.17,25.81,26.08,82793,0
+WF.US,D,20230405,000000,26.16,26.16,25.55,25.97,76261,0
+WF.US,D,20230406,000000,25.47,25.64,25.29,25.55,55432,0
+WF.US,D,20230410,000000,25.58,25.76,25.45,25.7,67567,0
+WF.US,D,20230411,000000,25.9,26.16,25.8,25.94,87908,0
+WF.US,D,20230412,000000,26.18,26.18,25.8402,25.96,35189,0
+WF.US,D,20230413,000000,26.2,26.53,25.96,26.44,54601,0
+WF.US,D,20230414,000000,26.73,26.89,26.53,26.73,59371,0
+WF.US,D,20230417,000000,26.58,26.63,26.28,26.63,38024,0
+WF.US,D,20230418,000000,26.8,26.92,26.6,26.79,36112,0
+WF.US,D,20230419,000000,26.71,26.71,26.575,26.7,21759,0
+WF.US,D,20230420,000000,26.81,26.89,26.61,26.64,46464,0
+WF.US,D,20230421,000000,26.61,26.61,26.325,26.48,43886,0
+WF.US,D,20230424,000000,26.59,26.8499,26.42,26.71,35043,0
+WF.US,D,20230425,000000,26.78,26.89,26.27,26.28,46115,0
+WF.US,D,20230426,000000,26.12,26.49,26.12,26.3,74875,0
+WF.US,D,20230427,000000,26.18,26.45,25.98,26.45,37518,0
+WF.US,D,20230428,000000,26.52,26.7,26.409,26.59,36368,0
+WF.US,D,20230501,000000,26.59,26.64,26.34,26.4,36863,0
+WF.US,D,20230502,000000,26.35,26.35,25.78,26.03,49237,0
+WF.US,D,20230503,000000,26.03,26.28,25.84,25.84,47538,0
+WF.US,D,20230504,000000,26.27,26.34,26,26.18,40745,0
+WF.US,D,20230505,000000,26.42,26.915,26.42,26.82,35916,0
+WF.US,D,20230508,000000,27.05,27.05,26.87,26.98,21909,0
+WF.US,D,20230509,000000,27,27,26.85,26.93,23142,0
+WF.US,D,20230510,000000,26.85,26.85,26.48,26.68,38939,0
+WF.US,D,20230511,000000,26.79,26.88,26.6,26.86,36200,0
+WF.US,D,20230512,000000,26.63,26.63,26.3,26.4,34142,0
+WF.US,D,20230515,000000,26.69,26.89,26.55,26.85,45823,0
+WF.US,D,20230516,000000,26.66,26.71,26.44,26.49,54720,0
+WF.US,D,20230517,000000,26.61,26.79,26.46,26.73,28756,0
+WF.US,D,20230518,000000,26.83,26.93,26.62,26.93,32846,0
+WF.US,D,20230519,000000,27.31,27.4116,27.11,27.27,21937,0
+WF.US,D,20230522,000000,27.54,27.71,27.3819,27.7,31703,0
+WF.US,D,20230523,000000,27.23,27.4991,27.23,27.23,38224,0
+WF.US,D,20230524,000000,27.38,27.38,27.1374,27.15,24442,0
+WF.US,D,20230525,000000,26.98,27.01,26.7701,27.01,32337,0
+WF.US,D,20230526,000000,27.13,27.27,26.86,27.27,27017,0
+WF.US,D,20230530,000000,27.57,27.57,27,27.2,79913,0
+WF.US,D,20230531,000000,27.25,27.25,26.48,26.82,75599,0
+WF.US,D,20230601,000000,26.82,27.19,26.82,27.08,63218,0
+WF.US,D,20230602,000000,27.4,27.76,27.4,27.76,44768,0
+WF.US,D,20230605,000000,27.7,27.7,27.38,27.51,43158,0
+WF.US,D,20230606,000000,27.55,28.13,27.54,28.13,63561,0
+WF.US,D,20230607,000000,27.87,27.88,27.72,27.84,41401,0
+WF.US,D,20230608,000000,27.91,28.07,27.7,27.98,43133,0
+WF.US,D,20230609,000000,28.43,28.56,28.39,28.44,53973,0
+WF.US,D,20230612,000000,28.25,28.25,27.99,28.1,22359,0
+WF.US,D,20230613,000000,28.28,28.55,28.28,28.51,23562,0
+WF.US,D,20230614,000000,28.25,28.375,28.0481,28.19,32071,0
+WF.US,D,20230615,000000,28.14,28.34,28.01,28.3,19617,0
+WF.US,D,20230616,000000,28.25,28.345,28.07,28.24,36207,0
+WF.US,D,20230620,000000,28.26,28.26,27.85,27.92,14805,0
+WF.US,D,20230621,000000,27.55,27.75,27.46,27.68,29420,0
+WF.US,D,20230622,000000,28.05,28.05,27.73,27.75,25464,0
+WF.US,D,20230623,000000,27.3,27.34,27.02,27.21,38399,0
+WF.US,D,20230626,000000,27.4,27.74,27.4,27.63,25975,0
+WF.US,D,20230627,000000,27.68,27.8294,27.67,27.77,39922,0
+WF.US,D,20230628,000000,27.5,27.5,27.32,27.38,24989,0
+WF.US,D,20230629,000000,26.65,26.875,26.46,26.75,54642,0
+WF.US,D,20230630,000000,27.33,27.33,26.9,26.95,28952,0
+WF.US,D,20230703,000000,27.48,27.69,27.48,27.67,19924,0
+WF.US,D,20230705,000000,27.11,27.15,26.9,27.07,41719,0
+WF.US,D,20230706,000000,26.45,26.45,25.95,26.23,56844,0
+WF.US,D,20230707,000000,26.16,26.7,26.16,26.62,66201,0
+WF.US,D,20230710,000000,26.57,26.61,26.41,26.49,51636,0
+WF.US,D,20230711,000000,26.82,27,26.75,26.95,41669,0
+WF.US,D,20230712,000000,27.44,27.58,27.392,27.49,23618,0
+WF.US,D,20230713,000000,27.75,27.78,27.61,27.78,27611,0
+WF.US,D,20230714,000000,28.15,28.16,27.85,27.96,29930,0
+WF.US,D,20230717,000000,27.71,28.48,27.71,28.25,133220,0
+WF.US,D,20230718,000000,27.97,28.4,27.92,28.06,174364,0
+WF.US,D,20230719,000000,27.91,28,27.63,27.76,26754,0
+WF.US,D,20230720,000000,27.65,27.65,27.3707,27.62,20043,0
+WF.US,D,20230721,000000,27.82,27.82,27.36,27.43,29415,0
+WF.US,D,20230724,000000,27.49,27.76,27.4,27.7,18350,0
+WF.US,D,20230725,000000,27.39,27.57,27.39,27.52,31241,0
+WF.US,D,20230726,000000,27.72,28.45,27.7,28.3,167990,0
+WF.US,D,20230727,000000,28.5,28.8,27.285,28.19,50775,0
+WF.US,D,20230728,000000,27.35,27.35,27.04,27.19,35853,0
+WF.US,D,20230731,000000,27.4,27.52,27.33,27.47,19946,0
+WF.US,D,20230801,000000,27.34,27.34,27.15,27.27,21781,0
+WF.US,D,20230802,000000,26.97,27,26.595,26.86,37037,0
+WF.US,D,20230803,000000,26.66,26.85,26.6,26.72,22770,0
+WF.US,D,20230804,000000,26.8,26.98,26.7,26.75,16952,0
+WF.US,D,20230807,000000,26.67,26.8,26.57,26.8,21328,0
+WF.US,D,20230808,000000,26.35,26.41,26.12,26.34,32477,0
+WF.US,D,20230809,000000,26.19,26.23,25.965,26.09,39588,0
+WF.US,D,20230810,000000,26.1,26.2277,25.79,25.93,53033,0
+WF.US,D,20230811,000000,25.77,25.82,25.46,25.65,59511,0
+WF.US,D,20230814,000000,25.63,25.7099,25.41,25.56,56188,0
+WF.US,D,20230815,000000,25.56,25.69,25.1,25.16,72152,0
+WF.US,D,20230816,000000,25.06,25.35,24.98,25.04,81614,0
+WF.US,D,20230817,000000,25.41,25.41,24.94,25.1,100862,0
+WF.US,D,20230818,000000,25.22,25.25,25.05,25.24,71856,0
+WF.US,D,20230821,000000,25.53,25.5683,25.3,25.44,62564,0
+WF.US,D,20230822,000000,25.57,25.57,25.16,25.21,72563,0
+WF.US,D,20230823,000000,25.5,26,25.5,25.98,46655,0
+WF.US,D,20230824,000000,26.07,26.13,25.85,25.92,40972,0
+WF.US,D,20230825,000000,26.05,26.175,25.83,26.16,41319,0
+WF.US,D,20230828,000000,26.32,26.5,26.2401,26.47,31927,0
+WF.US,D,20230829,000000,26.5,26.7,26.29,26.7,24003,0
+WF.US,D,20230830,000000,26.6,26.64,26.27,26.41,48051,0
+WF.US,D,20230831,000000,26.85,26.8599,26.5301,26.7,42040,0
+WF.US,D,20230901,000000,26.98,26.98,26.62,26.92,38794,0
+WF.US,D,20230905,000000,26.7,26.7,26.54,26.63,45173,0
+WF.US,D,20230906,000000,26.73,26.82,26.43,26.58,27285,0
+WF.US,D,20230907,000000,26.5,26.68,26.45,26.6,43870,0
+WF.US,D,20230908,000000,26.83,26.92,26.72,26.87,26815,0
+WF.US,D,20230911,000000,27.27,27.48,27.17,27.43,34846,0
+WF.US,D,20230912,000000,27.2,27.41,27.1218,27.3,29149,0
+WF.US,D,20230913,000000,27.53,27.74,27.53,27.65,40116,0
+WF.US,D,20230914,000000,27.89,27.89,27.61,27.89,37862,0
+WF.US,D,20230915,000000,28.16,28.44,28.16,28.32,47969,0
+WF.US,D,20230918,000000,28.37,28.59,28.3,28.57,30396,0
+WF.US,D,20230919,000000,28.32,28.49,28.2604,28.39,38419,0
+WF.US,D,20230920,000000,28.55,28.69,28.32,28.36,26588,0
+WF.US,D,20230921,000000,27.86,28,27.66,27.79,33142,0
+WF.US,D,20230922,000000,28.24,28.24,27.9,28.01,31094,0
+WF.US,D,20230925,000000,27.69,27.83,27.59,27.83,24010,0
+WF.US,D,20230926,000000,27.29,27.29,26.84,27.02,34591,0
+WF.US,D,20230927,000000,27.31,27.35,26.995,27.23,38258,0
+WF.US,D,20230928,000000,27.23,27.635,27.06,27.53,49475,0
+WF.US,D,20230929,000000,27.75,27.75,27.35,27.42,30744,0
+WF.US,D,20231002,000000,27.42,27.42,26.64,26.86,45096,0
+WF.US,D,20231003,000000,26.86,26.86,26.13,26.32,71564,0
+WF.US,D,20231004,000000,26.24,26.85,26.24,26.83,58312,0
+WF.US,D,20231005,000000,26.65,27,26.48,26.87,30289,0
+WF.US,D,20231006,000000,27.33,28,27.21,27.91,51560,0
+WF.US,D,20231009,000000,27.46,27.97,27.43,27.79,23995,0
+WF.US,D,20231010,000000,27.98,28.165,27.75,28.06,20283,0
+WF.US,D,20231011,000000,28.27,28.3289,27.9756,28.21,19787,0
+WF.US,D,20231012,000000,28.1,28.1,27.55,27.74,30527,0
+WF.US,D,20231013,000000,27.94,27.9678,27.6,27.7,21314,0
+WF.US,D,20231016,000000,27.93,28.37,27.91,28.28,35883,0
+WF.US,D,20231017,000000,27.78,28.15,27.75,28.04,46193,0
+WF.US,D,20231018,000000,28.31,28.31,27.8,27.83,40534,0
+WF.US,D,20231019,000000,27.75,28.05,27.67,27.78,31815,0
+WF.US,D,20231020,000000,27.93,27.94,27.63,27.69,31613,0
+WF.US,D,20231023,000000,27.26,27.645,26.96,27.33,46862,0
+WF.US,D,20231024,000000,27.25,27.49,27.21,27.44,44458,0
+WF.US,D,20231025,000000,27.49,27.6,27.27,27.36,44069,0
+WF.US,D,20231026,000000,26.99,27.455,26.42,27.41,35254,0
+WF.US,D,20231027,000000,26.79,26.79,26.16,26.21,52467,0
+WF.US,D,20231030,000000,26.3,26.44,26.28,26.35,34179,0
+WF.US,D,20231031,000000,26.32,26.68,26.2572,26.5,51474,0
+WF.US,D,20231101,000000,26.75,27.12,26.75,27.05,38626,0
+WF.US,D,20231102,000000,27.23,27.83,27.2,27.74,60254,0
+WF.US,D,20231103,000000,28.21,28.5199,28.11,28.3,31110,0
+WF.US,D,20231106,000000,29.01,29.07,28.48,28.84,35634,0
+WF.US,D,20231107,000000,28.64,28.73,28.34,28.65,32069,0
+WF.US,D,20231108,000000,28.23,28.31,28.06,28.2,27706,0
+WF.US,D,20231109,000000,28.37,28.6916,28.0906,28.29,27724,0
+WF.US,D,20231110,000000,28.67,28.67,28.1999,28.6,49466,0
+WF.US,D,20231113,000000,28.44,28.67,28.24,28.46,37410,0
+WF.US,D,20231114,000000,29.07,29.605,29.07,29.44,37967,0
+WF.US,D,20231115,000000,29.42,29.46,29.19,29.2,41909,0
+WF.US,D,20231116,000000,29.25,29.49,29.25,29.45,20912,0
+WF.US,D,20231117,000000,29.44,29.49,29.25,29.45,30074,0
+WF.US,D,20231120,000000,29.53,29.53,29.235,29.46,34018,0
+WF.US,D,20231121,000000,29.7,29.8,29.42,29.5,33048,0
+WF.US,D,20231122,000000,29.55,29.55,29.3167,29.5,15279,0
+WF.US,D,20231124,000000,29.46,29.51,29.35,29.43,15079,0
+WF.US,D,20231127,000000,29.53,29.59,29.38,29.59,17601,0
+WF.US,D,20231128,000000,29.99,30.29,29.8,30.29,45709,0
+WF.US,D,20231129,000000,30.03,30.19,29.82,30.02,25376,0
+WF.US,D,20231130,000000,30.26,30.4212,30.06,30.31,19084,0
+WF.US,D,20231201,000000,29.69,30.42,29.67,30.41,32303,0
+WF.US,D,20231204,000000,29.68,29.87,29.48,29.72,35318,0
+WF.US,D,20231205,000000,29.69,29.79,29.52,29.79,25536,0
+WF.US,D,20231206,000000,29.58,29.58,29.1,29.28,52667,0
+WF.US,D,20231207,000000,29.28,29.28,28.995,29.19,31581,0
+WF.US,D,20231208,000000,29.16,29.46,29.15,29.41,24496,0
+WF.US,D,20231211,000000,29.32,29.405,29.16,29.32,21804,0
+WF.US,D,20231212,000000,29.57,29.57,29.3,29.41,27548,0
+WF.US,D,20231213,000000,29.43,30.46,29.37,30.46,26938,0
+WF.US,D,20231214,000000,30.21,30.64,30.21,30.56,27114,0
+WF.US,D,20231215,000000,30.07,30.11,29.81,29.95,40451,0
+WF.US,D,20231218,000000,29.83,29.96,29.69,29.96,15876,0
+WF.US,D,20231219,000000,29.93,30.3,29.89,30.29,35422,0
+WF.US,D,20231220,000000,30.19,30.32,29.67,29.87,40736,0
+WF.US,D,20231221,000000,30.14,30.25,29.88,30.08,27907,0
+WF.US,D,20231222,000000,30.22,30.44,30.2,30.44,34928,0
+WF.US,D,20231226,000000,30.52,30.61,30.1815,30.47,14900,0
+WF.US,D,20231227,000000,30.47,30.47,30.04,30.15,20159,0
+WF.US,D,20231228,000000,30.19,30.71,30.19,30.63,26823,0
+WF.US,D,20231229,000000,30.7,30.7,30.0101,30.22,25640,0
+WF.US,D,20240102,000000,29.89,29.95,29.23,29.39,68531,0
+WF.US,D,20240103,000000,29.06,29.29,28.9297,29.25,40911,0
+WF.US,D,20240104,000000,28.96,29.045,28.53,28.73,51633,0
+WF.US,D,20240105,000000,28.73,29,28.572,28.72,35072,0
+WF.US,D,20240108,000000,28.8,28.98,28.64,28.95,44365,0
+WF.US,D,20240109,000000,28.74,28.74,28.36,28.37,33079,0
+WF.US,D,20240110,000000,28.45,28.49,28.35,28.49,33718,0
+WF.US,D,20240111,000000,28.59,28.59,28.1,28.44,43780,0
+WF.US,D,20240112,000000,28.77,28.93,28.53,28.75,29769,0
+WF.US,D,20240116,000000,28.75,28.9499,28.0497,28.25,200578,0
+WF.US,D,20240117,000000,27.71,28.37,27.6,28.15,188808,0
+WF.US,D,20240118,000000,28.15,28.49,28.14,28.46,61295,0
+WF.US,D,20240119,000000,28.53,28.97,28.3701,28.97,43245,0
+WF.US,D,20240122,000000,28.54,28.72,28.34,28.68,58877,0
+WF.US,D,20240123,000000,28.73,28.8,28.54,28.64,47510,0
+WF.US,D,20240124,000000,29.45,29.52,29.18,29.44,61137,0
+WF.US,D,20240125,000000,29.4,29.56,29.2201,29.55,38443,0
+WF.US,D,20240126,000000,29.72,29.81,29.62,29.77,53495,0
+WF.US,D,20240129,000000,30.33,30.6,30.16,30.42,29465,0
+WF.US,D,20240130,000000,30.42,30.72,30.42,30.72,42791,0
+WF.US,D,20240131,000000,31.31,31.47,30.94,31.01,63696,0
+WF.US,D,20240201,000000,32.19,32.685,32,32.6,35173,0
+WF.US,D,20240202,000000,32.94,33.06,32.71,32.97,36543,0
+WF.US,D,20240205,000000,33.02,33.58,33,33.3,87943,0
+WF.US,D,20240206,000000,32.94,32.94,30.89,31.39,104306,0
+WF.US,D,20240207,000000,32.85,32.85,31.92,32.74,81340,0
+WF.US,D,20240208,000000,33.08,33.08,32.48,32.8,29675,0
+WF.US,D,20240209,000000,32.81,33.42,32.66,33.42,32534,0
+WF.US,D,20240212,000000,33.17,33.74,33.17,33.6,18841,0
+WF.US,D,20240213,000000,32.72,32.755,31.14,31.39,83721,0
+WF.US,D,20240214,000000,31.39,31.61,31.33,31.6,33764,0
+WF.US,D,20240215,000000,31.75,32.37,31.75,32.37,32606,0
+WF.US,D,20240216,000000,33.02,33.27,32.94,33.22,40122,0
+WF.US,D,20240220,000000,33.05,33.3195,33.015,33.27,25846,0
+WF.US,D,20240221,000000,33.33,33.61,33.24,33.58,25873,0
+WF.US,D,20240222,000000,33.62,33.8,33.5098,33.78,20198,0
+WF.US,D,20240223,000000,33.93,34.13,33.63,34.02,25219,0
+WF.US,D,20240226,000000,33.34,33.66,32.97,33.09,35917,0
+WF.US,D,20240227,000000,33.72,34.01,33.5501,34.01,40207,0
+WF.US,D,20240228,000000,32.51,33.5984,32.2,33.12,43491,0
+WF.US,D,20240229,000000,33.8,34.21,33.5,33.99,52180,0
+WF.US,D,20240301,000000,33.72,34.275,33.72,33.97,34691,0
+WF.US,D,20240304,000000,33.82,34.3025,33.67,33.9,70632,0
+WF.US,D,20240305,000000,32.92,33.38,32.75,33,80041,0
+WF.US,D,20240306,000000,33.24,33.57,33.01,33.15,75657,0
+WF.US,D,20240307,000000,33,33.83,33,33.81,30392,0
+WF.US,D,20240308,000000,33.41,33.71,33.3708,33.49,27635,0
+WF.US,D,20240311,000000,33.28,33.66,33.28,33.53,19307,0
+WF.US,D,20240312,000000,33.7,33.885,33.48,33.65,27807,0
+WF.US,D,20240313,000000,34.16,34.74,34.06,34.68,32996,0
+WF.US,D,20240314,000000,35,35.92,35,35.3,35838,0
+WF.US,D,20240315,000000,35.46,35.95,35.27,35.74,30437,0
+WF.US,D,20240318,000000,35.39,35.42,35.0037,35.12,17132,0
+WF.US,D,20240319,000000,35,35.1121,34.21,34.5,33065,0
+WF.US,D,20240320,000000,34.33,34.87,34.18,34.87,34123,0
+WF.US,D,20240321,000000,35.99,36.175,34.88,35.5,87949,0
+WF.US,D,20240322,000000,35.56,35.925,34.5,34.57,50892,0
+WF.US,D,20240325,000000,34.74,34.9599,34.51,34.72,48370,0
+WF.US,D,20240326,000000,34.5,34.93,34.18,34.18,55130,0
+WF.US,D,20240327,000000,33.89,33.89,33.26,33.46,46164,0
+WF.US,D,20240328,000000,32.31,32.579,32.17,32.43,40085,0
+WF.US,D,20240401,000000,31.68,32.1,31.1935,31.23,83222,0
+WF.US,D,20240402,000000,31.23,31.6,31.2,31.4,45001,0
+WF.US,D,20240403,000000,31.51,31.51,30.66,31.04,82265,0
+WF.US,D,20240404,000000,31.41,31.77,31.07,31.17,42568,0
+WF.US,D,20240405,000000,31.38,31.69,31.04,31.61,77256,0
+WF.US,D,20240408,000000,31.51,31.78,31.25,31.47,99002,0
+WF.US,D,20240409,000000,31.38,31.47,30.78,31.47,67566,0
+WF.US,D,20240410,000000,31,31,30.07,30.32,35727,0
+WF.US,D,20240411,000000,30.58,30.58,30.11,30.36,27679,0
+WF.US,D,20240412,000000,29.33,29.51,28.9001,29.02,49052,0
+WF.US,D,20240415,000000,29.64,29.99,29.095,29.2,37735,0
+WF.US,D,20240416,000000,29.04,29.1,28.81,28.84,68829,0
+WF.US,D,20240417,000000,28.89,29.07,28.49,28.84,41814,0
+WF.US,D,20240418,000000,29.34,29.66,29.07,29.36,43760,0
+WF.US,D,20240419,000000,29.59,29.8932,29.59,29.7,24383,0
+WF.US,D,20240422,000000,30.47,30.98,30.47,30.85,66735,0
+WF.US,D,20240423,000000,31.08,31.187,30.98,31.16,49002,0
+WF.US,D,20240424,000000,30.82,30.82,30.43,30.44,36332,0
+WF.US,D,20240425,000000,30.39,30.75,30.275,30.56,27810,0
+WF.US,D,20240426,000000,30.88,31.4,30.88,31.05,28176,0
+WF.US,D,20240429,000000,30.88,31.46,30.835,31.45,55915,0
+WF.US,D,20240430,000000,31.37,31.4,30.9,31.2,45061,0
+WF.US,D,20240501,000000,31.37,31.87,30.84,31.09,35651,0
+WF.US,D,20240502,000000,31,31.16,30.53,31.03,29973,0
+WF.US,D,20240503,000000,31.53,31.8,31.44,31.73,44403,0
+WF.US,D,20240506,000000,31.88,31.91,31.65,31.91,33788,0
+WF.US,D,20240507,000000,32.15,32.15,31.36,31.46,63018,0
+WF.US,D,20240508,000000,31.8,32.27,31.8,32.2,39480,0
+WF.US,D,20240509,000000,31.8,31.99,31.6,31.84,22101,0
+WF.US,D,20240510,000000,32.17,32.25,31.92,32.23,32192,0
+WF.US,D,20240513,000000,32.58,33.03,32.1601,32.52,35815,0
+WF.US,D,20240514,000000,32.12,32.64,31.7224,32.32,40292,0
+WF.US,D,20240515,000000,32.58,32.82,32.39,32.7,30138,0
+WF.US,D,20240516,000000,32.67,32.98,32.62,32.74,36788,0
+WF.US,D,20240517,000000,32.47,32.84,32.34,32.76,21667,0
+WF.US,D,20240520,000000,32.75,32.86,32.6017,32.74,38202,0
+WF.US,D,20240521,000000,32.94,33.3,32.7701,33.25,25129,0
+WF.US,D,20240522,000000,33.13,33.13,32.57,32.88,33097,0
+WF.US,D,20240523,000000,32.59,32.7247,31.759,31.93,77460,0
+WF.US,D,20240524,000000,32.08,32.5376,31.76,32.2,59564,0
+WF.US,D,20240528,000000,31.79,31.91,31.58,31.61,177795,0
+WF.US,D,20240529,000000,31.19,31.495,31.01,31.08,132307,0
+WF.US,D,20240530,000000,31,31.4871,30.8389,31.15,57398,0
+WF.US,D,20240531,000000,31.37,31.4,30.75,31.11,51640,0
+WF.US,D,20240603,000000,31.32,31.44,30.85,31.44,40838,0
+WF.US,D,20240604,000000,31.1,31.19,30.71,31.04,45514,0
+WF.US,D,20240605,000000,31.22,31.63,30.76,31.63,80392,0
+WF.US,D,20240606,000000,31.47,31.6,31.14,31.33,42396,0
+WF.US,D,20240607,000000,31.33,31.33,31.03,31.18,27983,0
+WF.US,D,20240610,000000,31.03,31.04,30.75,30.93,31217,0
+WF.US,D,20240611,000000,30.78,30.78,30.39,30.77,66551,0
+WF.US,D,20240612,000000,31.38,31.76,31.26,31.46,47449,0
+WF.US,D,20240613,000000,30.71,30.82,30.46,30.65,64254,0
+WF.US,D,20240614,000000,30.6,30.91,30.44,30.91,39560,0
+WF.US,D,20240617,000000,30.87,30.9,30.454,30.87,56662,0
+WF.US,D,20240618,000000,30.95,31.26,30.81,31.18,33796,0
+WF.US,D,20240620,000000,31.24,31.36,30.99,31.31,36464,0
+WF.US,D,20240621,000000,30.96,31.19,30.8,31.05,34486,0
+WF.US,D,20240624,000000,31.4,31.89,31.35,31.87,35194,0
+WF.US,D,20240625,000000,31.68,31.785,31.43,31.67,60556,0
+WF.US,D,20240626,000000,31.41,31.41,30.73,31.29,53535,0
+WF.US,D,20240627,000000,31.61,31.78,31.21,31.74,38339,0
+WF.US,D,20240628,000000,32.32,32.62,32.015,32.04,50352,0
+WF.US,D,20240701,000000,31.56,31.88,31.3121,31.41,64580,0
+WF.US,D,20240702,000000,31.32,32.04,31.32,32.04,80330,0
+WF.US,D,20240703,000000,32.01,32.49,31.73,32.46,39851,0
+WF.US,D,20240705,000000,32.51,32.51,32.13,32.3,56270,0
+WF.US,D,20240708,000000,32.53,32.53,32.09,32.42,50475,0
+WF.US,D,20240709,000000,32.19,32.42,32,32.32,66790,0
+WF.US,D,20240710,000000,32.29,32.73,31.965,32.65,77581,0
+WF.US,D,20240711,000000,33,33.17,32.915,33.04,60456,0
+WF.US,D,20240712,000000,33.19,33.19,32.7201,32.83,66850,0
+WF.US,D,20240715,000000,32.6,32.63,32.36,32.54,104649,0
+WF.US,D,20240716,000000,32.48,32.67,32.4,32.55,125628,0
+WF.US,D,20240717,000000,32.41,32.88,32.4,32.84,84647,0
+WF.US,D,20240718,000000,32.7,32.7,32.04,32.18,90045,0
+WF.US,D,20240719,000000,32.19,32.4,32.05,32.11,25615,0
+WF.US,D,20240722,000000,32.44,32.86,32.33,32.78,85384,0
+WF.US,D,20240723,000000,32.48,32.81,32.39,32.75,95699,0
+WF.US,D,20240724,000000,32.3,32.36,31.72,31.75,128690,0
+WF.US,D,20240725,000000,31.84,33.3275,31.84,32.66,95459,0
+WF.US,D,20240726,000000,34,36.21,34,36.08,140376,0
+WF.US,D,20240729,000000,35.59,35.79,34.98,35.03,143407,0
+WF.US,D,20240730,000000,34.8,34.86,34.04,34.67,153117,0
+WF.US,D,20240731,000000,34.81,35.61,34.5301,35.24,67703,0
+WF.US,D,20240801,000000,35,35.1559,34.22,34.34,73471,0
+WF.US,D,20240802,000000,33.56,33.56,32.87,33.05,62831,0
+WF.US,D,20240805,000000,31.01,32.19,30.77,31.9,120019,0
+WF.US,D,20240806,000000,31.89,31.89,31.15,31.56,106565,0
+WF.US,D,20240807,000000,32.14,32.6,31.87,31.94,65183,0
+WF.US,D,20240808,000000,32.12,32.47,31.98,32.32,43798,0
+WF.US,D,20240809,000000,32.4,32.775,32.295,32.57,27026,0
+WF.US,D,20240812,000000,32.71,32.71,32.345,32.41,48500,0
+WF.US,D,20240813,000000,32.9,33.57,32.8,33.43,37834,0
+WF.US,D,20240814,000000,33.75,34.33,33.75,34.19,81863,0
+WF.US,D,20240815,000000,34.19,34.63,34.0701,34.29,30834,0
+WF.US,D,20240816,000000,34.45,34.85,34.28,34.79,53089,0
+WF.US,D,20240819,000000,35.94,36.489,35.94,36.38,54247,0
+WF.US,D,20240820,000000,37.29,37.37,36.96,37.21,108428,0
+WF.US,D,20240821,000000,36.9,37.3,36.83,37.19,56499,0
+WF.US,D,20240822,000000,37.27,37.36,36.9981,37.27,27420,0
+WF.US,D,20240823,000000,37.53,37.85,37.185,37.84,55185,0
+WF.US,D,20240826,000000,37.83,38.05,37.5821,37.72,55934,0
+WF.US,D,20240827,000000,37.14,37.4499,36.95,37.33,73262,0
+WF.US,D,20240828,000000,36.7,36.72,36.05,36.4,91821,0
+WF.US,D,20240829,000000,36.72,36.85,36.19,36.85,64841,0
+WF.US,D,20240830,000000,36.42,36.42,35.91,36.23,90015,0
+WF.US,D,20240903,000000,36.3,36.58,36.12,36.22,62747,0
+WF.US,D,20240904,000000,36.1,36.37,35.94,36.06,62061,0
+WF.US,D,20240905,000000,36.35,36.5375,36.134,36.36,49039,0
+WF.US,D,20240906,000000,36.41,36.88,35.49,35.57,58188,0
+WF.US,D,20240909,000000,35.54,35.7867,35.37,35.69,48096,0
+WF.US,D,20240910,000000,35.65,35.65,34.55,34.91,39469,0
+WF.US,D,20240911,000000,34.52,34.52,33.36,34.1,112704,0
+WF.US,D,20240912,000000,34.23,34.4,33.93,34.38,53607,0
+WF.US,D,20240913,000000,34.86,35.47,34.86,35.23,44215,0
+WF.US,D,20240916,000000,35.48,35.99,35.2601,35.73,56194,0
+WF.US,D,20240917,000000,36.32,36.32,35.6,35.72,38249,0
+WF.US,D,20240918,000000,35.9,36.27,35.66,35.71,52601,0
+WF.US,D,20240919,000000,36.91,37,36.2427,36.62,139408,0
+WF.US,D,20240920,000000,36.35,36.605,35.55,35.9,162601,0
+WF.US,D,20240923,000000,35.94,36.02,35.58,35.92,116696,0
+WF.US,D,20240924,000000,36.18,36.255,35.88,36.23,70970,0
+WF.US,D,20240925,000000,35.82,35.82,35.07,35.18,85444,0
+WF.US,D,20240926,000000,36.56,37.4575,36.56,37.44,80335,0
+WF.US,D,20240927,000000,37.07,37.07,36.67,36.71,58393,0
+WF.US,D,20240930,000000,36.18,36.18,35.5609,35.73,67008,0
+WF.US,D,20241001,000000,35.8,35.84,35.14,35.4,45787,0
+WF.US,D,20241002,000000,35.61,35.66,35.18,35.39,78388,0
+WF.US,D,20241003,000000,35.22,35.22,34.87,35.06,52126,0
+WF.US,D,20241004,000000,35.41,35.41,34.98,35.18,75538,0
+WF.US,D,20241007,000000,35.76,35.9038,35.6,35.75,40421,0
+WF.US,D,20241008,000000,35.82,35.82,35.34,35.75,67012,0
+WF.US,D,20241009,000000,35.73,35.99,35.615,35.91,106905,0
+WF.US,D,20241010,000000,35.75,35.8149,35.56,35.68,66231,0
+WF.US,D,20241011,000000,35.8,35.9007,35.55,35.77,88999,0
+WF.US,D,20241014,000000,36.42,37.13,36.36,37.04,75508,0
+WF.US,D,20241015,000000,37.04,37.04,36.13,36.14,68493,0
+WF.US,D,20241016,000000,36.22,36.74,36.22,36.69,49865,0
+WF.US,D,20241017,000000,36.68,36.68,36.06,36.2,67219,0
+WF.US,D,20241018,000000,36.07,36.205,36.01,36.11,46852,0
+WF.US,D,20241021,000000,36,36.01,35.57,35.61,39440,0
+WF.US,D,20241022,000000,35.99,36.29,35.99,36.29,45803,0
+WF.US,D,20241023,000000,36.15,36.18,35.8,35.98,29861,0
+WF.US,D,20241024,000000,36.15,36.26,36.01,36.22,32546,0
+WF.US,D,20241025,000000,37.2,37.36,36.5901,36.79,48134,0
+WF.US,D,20241028,000000,35.4,35.4,34.3501,34.54,175159,0
+WF.US,D,20241029,000000,34.98,35.15,34.75,35.08,96736,0
+WF.US,D,20241030,000000,34.87,34.94,34.25,34.25,102429,0
+WF.US,D,20241031,000000,33.89,33.89,33.41,33.66,84596,0
+WF.US,D,20241101,000000,34.09,34.4807,34.05,34.06,76259,0
+WF.US,D,20241104,000000,34.25,34.34,33.97,33.97,56924,0
+WF.US,D,20241105,000000,34.38,34.5599,34.38,34.54,42772,0
+WF.US,D,20241106,000000,34.53,34.53,34.1,34.28,86416,0
+WF.US,D,20241107,000000,34.86,34.885,34.62,34.69,47851,0
+WF.US,D,20241108,000000,34.6,34.71,34.16,34.24,43211,0
+WF.US,D,20241111,000000,34.46,34.46,34.12,34.28,63795,0
+WF.US,D,20241112,000000,34.11,34.18,33.84,34.04,61039,0
+WF.US,D,20241113,000000,34.2,34.28,34.03,34.07,51669,0
+WF.US,D,20241114,000000,34.11,34.25,33.9605,33.99,52293,0
+WF.US,D,20241115,000000,33.935,34.049,33.84,33.93,39692,0
+WF.US,D,20241118,000000,34.45,34.59,34.36,34.45,73002,0
+WF.US,D,20241119,000000,34.43,35.22,34.35,35.22,72617,0
+WF.US,D,20241120,000000,35.3,35.52,35.3,35.44,73630,0
+WF.US,D,20241121,000000,35.755,36.02,35.66,35.95,32553,0
+WF.US,D,20241122,000000,35.676,35.8494,35.5968,35.79,32133,0
+WF.US,D,20241125,000000,35.98,36.09,35.81,35.91,36236,0
+WF.US,D,20241126,000000,35.48,35.545,35.29,35.46,36810,0
+WF.US,D,20241127,000000,35.73,36.06,35.61,35.99,45011,0
+WF.US,D,20241129,000000,35.82,35.9025,35.65,35.74,28686,0
+WF.US,D,20241202,000000,36.02,36.02,35.62,35.86,64213,0
+WF.US,D,20241203,000000,34.5001,35.5,34.35,35.32,123655,0
+WF.US,D,20241204,000000,35.2376,35.385,35.01,35.01,91625,0
+WF.US,D,20241205,000000,33.93,34.5213,33.93,34.19,97201,0
+WF.US,D,20241206,000000,34.17,34.32,33.96,34.19,59771,0
+WF.US,D,20241209,000000,32.5,33.44,32.5,32.84,162590,0
+WF.US,D,20241210,000000,32.87,33,32.535,32.71,79930,0
+WF.US,D,20241211,000000,33.12,33.19,32.9,33.03,45091,0
+WF.US,D,20241212,000000,32.9,33.28,32.8,32.94,50784,0
+WF.US,D,20241213,000000,33.09,33.11,32.73,33,46870,0
+WF.US,D,20241216,000000,32.56,32.94,32.51,32.62,53725,0
+WF.US,D,20241217,000000,32.28,32.28,31.8213,31.96,85635,0
+WF.US,D,20241218,000000,32.49,32.87,31.87,31.9,70873,0
+WF.US,D,20241219,000000,32,32.14,31.74,31.83,54013,0
+WF.US,D,20241220,000000,31.71,32.47,31.65,32.12,62413,0
+WF.US,D,20241223,000000,31.87,32.26,31.675,32.08,79103,0
+WF.US,D,20241224,000000,32.39,32.39,32.13,32.27,20273,0
+WF.US,D,20241226,000000,32.25,32.25,31.62,31.92,49323,0
+WF.US,D,20241227,000000,31.5436,31.63,31.145,31.37,95810,0
+WF.US,D,20241230,000000,31.13,31.36,30.917,31.21,63489,0
+WF.US,D,20241231,000000,31.4514,31.5,31.0059,31.25,41838,0
+WF.US,D,20250102,000000,31.295,31.37,31.02,31.09,67821,0
+WF.US,D,20250103,000000,31.09,31.48,31,31.43,88360,0
+WF.US,D,20250106,000000,31.53,31.92,31.45,31.7,52104,0
+WF.US,D,20250107,000000,31.475,31.92,31.47,31.62,70910,0
+WF.US,D,20250108,000000,31.52,31.695,31.2,31.44,57074,0
+WF.US,D,20250110,000000,31.2,31.67,31.03,31.41,79965,0
+WF.US,D,20250113,000000,31.4444,32.04,31.33,31.91,64406,0
+WF.US,D,20250114,000000,32.02,32.16,31.85,32.01,41885,0
+WF.US,D,20250115,000000,32.38,32.6199,32.22,32.34,37300,0
+WF.US,D,20250116,000000,32.33,32.33,32.04,32.15,44408,0
+WF.US,D,20250117,000000,32.14,32.3231,31.975,32.13,40757,0
+WF.US,D,20250121,000000,32.45,32.89,32.39,32.75,42546,0
+WF.US,D,20250122,000000,32.9,33.065,32.65,32.91,60891,0
+WF.US,D,20250123,000000,32.778,33.305,32.778,33,37206,0
+WF.US,D,20250124,000000,33.12,33.2,32.8127,32.93,29651,0
+WF.US,D,20250127,000000,32.91,32.91,32.36,32.59,105620,0
+WF.US,D,20250128,000000,32.965,32.965,32.02,32.67,80635,0
+WF.US,D,20250129,000000,32.43,32.83,31.89,32.34,113902,0
+WF.US,D,20250130,000000,32.545,32.91,32.46,32.69,55113,0
+WF.US,D,20250131,000000,33.05,33.16,32.43,32.7,73770,0
+WF.US,D,20250203,000000,31.7,32.17,31.31,31.95,50374,0
+WF.US,D,20250204,000000,32.4104,32.73,32.24,32.43,45775,0
+WF.US,D,20250205,000000,32.77,32.77,32.285,32.56,37310,0
+WF.US,D,20250206,000000,32.25,32.64,32.2462,32.47,71879,0
+WF.US,D,20250207,000000,32.6977,32.6977,31.9,32.32,53090,0
+WF.US,D,20250210,000000,33.395,34.29,33.2,33.87,77519,0
+WF.US,D,20250211,000000,33.12,34,33.07,33.94,54305,0
+WF.US,D,20250212,000000,34.02,34.86,33.945,34.63,63674,0
+WF.US,D,20250213,000000,35.15,35.51,34.6275,35.42,84188,0
+WF.US,D,20250214,000000,34.48,35.49,34.48,35.17,70083,0
+WF.US,D,20250218,000000,35.19,35.9,35.19,35.8,61920,0
+WF.US,D,20250219,000000,35.57,35.925,35.49,35.8,36766,0
+WF.US,D,20250220,000000,35.42,35.8499,35.42,35.75,34359,0
+WF.US,D,20250221,000000,35.73,35.79,35.0033,35.23,72365,0
+WF.US,D,20250224,000000,35.85,35.98,35.2233,35.64,96257,0
+WF.US,D,20250225,000000,35.4,35.83,35.27,35.72,48663,0
+WF.US,D,20250226,000000,35.9,35.9,35.4401,35.73,16407,0
+WF.US,D,20250227,000000,35.77,35.86,35.09,35.48,93977,0
+WF.US,D,20250228,000000,34.25,34.28,33.69,34.04,60761,0
+WF.US,D,20250303,000000,34.09,34.49,33.495,34.26,110931,0
+WF.US,D,20250304,000000,33.99,34.07,32.8,33.13,86325,0
+WF.US,D,20250305,000000,33.125,33.825,32.75,33.59,61624,0
+WF.US,D,20250306,000000,33.32,33.62,32.79,32.97,110923,0
+WF.US,D,20250307,000000,32.85,33.325,32.6,33.29,57417,0
+WF.US,D,20250310,000000,33.01,33.27,32.265,32.44,50789,0
+WF.US,D,20250311,000000,32.58,32.99,32.38,32.62,70706,0
+WF.US,D,20250312,000000,33.1,33.14,32.57,33.06,50984,0
+WF.US,D,20250313,000000,32.68,33.09,32.68,32.8,43482,0
+WF.US,D,20250314,000000,32.9414,33.4378,32.82,33.38,34505,0
+WF.US,D,20250317,000000,33.61,34.41,33.58,34.1,54543,0
+WF.US,D,20250318,000000,34,34.24,33.86,34.12,40005,0
+WF.US,D,20250319,000000,33.5601,34.5399,33.5601,34.34,57936,0
+WF.US,D,20250320,000000,34.19,34.19,33.8326,33.87,17753,0
+WF.US,D,20250321,000000,33.64,34.486,33.64,34.13,38892,0
+WF.US,D,20250324,000000,34.42,34.5,34.1433,34.39,65667,0
+WF.US,D,20250325,000000,34.4,34.7,34.14,34.44,42675,0
+WF.US,D,20250326,000000,34.39,34.57,34.07,34.23,20622,0
+WF.US,D,20250327,000000,34.14,34.14,33.4624,33.73,29410,0
+WF.US,D,20250328,000000,33.59,33.69,32.92,33.33,51919,0
+WF.US,D,20250331,000000,32.915,33.6856,32.56,33.38,65137,0
+WF.US,D,20250401,000000,33.54,34.1734,33.5,33.88,50861,0
+WF.US,D,20250402,000000,33.38,34.1488,33.38,34.11,43656,0
+WF.US,D,20250403,000000,33.005,33.993,33.005,33.27,55568,0
+WF.US,D,20250404,000000,32.27,32.85,31.02,31.76,132168,0
+WF.US,D,20250407,000000,30.32,33.81,30.32,31.85,123555,0
+WF.US,D,20250408,000000,32.02,32.4,29.44,30.46,86918,0
+WF.US,D,20250409,000000,30.25,32.8,30.13,32.68,111941,0
+WF.US,D,20250410,000000,32.38,32.38,30.75,32.2,162916,0
+WF.US,D,20250411,000000,32.97,33.73,32.5,33.68,90291,0
+WF.US,D,20250414,000000,33.525,34.42,33.21,33.72,84354,0
+WF.US,D,20250415,000000,33.87,34.63,33.7,34.3,63649,0
+WF.US,D,20250416,000000,34.32,34.9466,34.02,34.74,59687,0
+WF.US,D,20250417,000000,34.3331,35.2999,34.3331,34.74,73835,0
+WF.US,D,20250421,000000,35.0795,35.72,35.0795,35.46,87478,0
+WF.US,D,20250422,000000,35.6102,36.715,35.61,36.66,116268,0
+WF.US,D,20250423,000000,36.89,37.39,36.09,36.44,52918,0
+WF.US,D,20250424,000000,36.32,36.735,36.21,36.61,66422,0
+WF.US,D,20250425,000000,36.4,36.45,34.8,35.86,62609,0
+WF.US,D,20250428,000000,35.55,35.79,35.31,35.55,97394,0
+WF.US,D,20250429,000000,36.68,36.77,35.86,36.52,62304,0
+WF.US,D,20250430,000000,36.95,37.425,36.5,37.07,60108,0
+WF.US,D,20250501,000000,37.01,37.19,36.7,36.91,51539,0
+WF.US,D,20250502,000000,37.48,38.17,37.23,37.82,53453,0
+WF.US,D,20250505,000000,37.875,38.59,37.78,38.16,44164,0
+WF.US,D,20250506,000000,37.98,38.72,37.98,38.25,35377,0
+WF.US,D,20250507,000000,38.325,38.3299,37.4737,38.11,52861,0
+WF.US,D,20250508,000000,38.08,38.35,37.7491,37.83,24119,0
+WF.US,D,20250509,000000,37.58,37.98,37.35,37.72,38344,0
+WF.US,D,20250512,000000,37.86,38.4057,37.4141,38.02,42692,0
+WF.US,D,20250513,000000,37.9,38.2461,37.4031,37.87,46783,0
+WF.US,D,20250514,000000,38.31,38.585,38.18,38.42,22784,0
+WF.US,D,20250515,000000,38.735,41.3,37.6,39,143078,0
+WF.US,D,20250516,000000,39,39.33,38.43,38.43,57347,0
+WF.US,D,20250519,000000,38.43,39.11,38.32,39.11,34729,0
+WF.US,D,20250520,000000,39.05,39.22,38.87,39.04,44393,0
+WF.US,D,20250521,000000,39.1,39.3743,38.8,39.12,65621,0
+WF.US,D,20250522,000000,38.98,39.4216,38.58,39.3,58377,0
+WF.US,D,20250523,000000,38.94,39.93,38.78,39.81,29341,0
+WF.US,D,20250527,000000,39.75,42.67,39.49,40.2,45846,0
+WF.US,D,20250528,000000,40.38,40.4125,39.6293,40.2,33179,0
+WF.US,D,20250529,000000,41.03,42.18,40.985,42.16,83022,0
+WF.US,D,20250530,000000,42.8,42.8,41.59,41.69,45806,0
+WF.US,D,20250602,000000,41.67,41.67,40.48,41.25,47327,0
+WF.US,D,20250603,000000,41.25,41.4562,40.9212,41.27,28061,0
+WF.US,D,20250604,000000,43.62,44.72,43.18,44.18,87703,0
+WF.US,D,20250605,000000,44.16,44.43,43.45,43.96,45306,0
+WF.US,D,20250606,000000,43.85,44.06,43.3,43.67,55100,0
+WF.US,D,20250609,000000,44.73,45.4499,44.2693,45.23,85753,0
+WF.US,D,20250610,000000,44.84,45,44.4,44.68,43795,0
+WF.US,D,20250611,000000,44.67,44.71,44.076,44.66,22622,0
+WF.US,D,20250612,000000,45.2,45.68,44.99,45.26,38655,0
+WF.US,D,20250613,000000,44.8,45.022,44.4217,44.89,43651,0
+WF.US,D,20250616,000000,45.87,46.53,45.5,45.92,63953,0
+WF.US,D,20250617,000000,45.09,46.17,44.8,45.21,48255,0
+WF.US,D,20250618,000000,45.48,45.6473,45.085,45.36,40512,0
+WF.US,D,20250620,000000,46.06,46.51,45.72,46.06,64733,0
+WF.US,D,20250623,000000,46.01,46.29,45.2453,46.11,51371,0
+WF.US,D,20250624,000000,48.2,48.8299,47.83,48.59,109798,0
+WF.US,D,20250625,000000,48.7806,49.385,48.51,49.16,207857,0
+WF.US,D,20250626,000000,49.5,49.79,49.285,49.38,65311,0
+WF.US,D,20250627,000000,49.0735,49.49,48.925,49.04,49739,0
+WF.US,D,20250630,000000,49.35,49.91,49.29,49.73,46213,0
+WF.US,D,20250701,000000,49.3892,49.69,49.29,49.62,39134,0
+WF.US,D,20250702,000000,49.85,50.435,49.195,50.17,56960,0
+WF.US,D,20250703,000000,50.69,50.8838,50.01,50.68,29207,0
+WF.US,D,20250707,000000,50.98,51.27,50.46,50.55,41855,0
+WF.US,D,20250708,000000,54.59,55.06,53.23,54.17,97611,0
+WF.US,D,20250709,000000,53.71,54.04,53.32,53.46,58296,0
+WF.US,D,20250710,000000,54.3,55.01,54.29,54.66,144318,0
+WF.US,D,20250711,000000,55.44,56.39,55.248,56,120181,0
+WF.US,D,20250714,000000,57.2,57.97,57.12,57.61,150370,0
+WF.US,D,20250715,000000,57.65,57.78,56.85,57.36,218306,0
+WF.US,D,20250716,000000,54.62,54.66,50.01,53.79,150913,0
+WF.US,D,20250717,000000,54.23,55.19,53.85,55.16,78173,0
+WF.US,D,20250718,000000,51.3001,54.49,51.3001,54.03,138567,0
+WF.US,D,20250721,000000,54.55,55.3099,54.12,54.59,81362,0
+WF.US,D,20250722,000000,54.59,54.8957,54.01,54.38,41603,0
+WF.US,D,20250723,000000,55.125,55.7799,54.48,55.53,37502,0
+WF.US,D,20250724,000000,55.74,56.095,55.01,55.2,63125,0
+WF.US,D,20250725,000000,55.145,55.51,54.21,54.73,77903,0
+WF.US,D,20250728,000000,51.2993,53.0192,51.27,52.13,102872,0
+WF.US,D,20250729,000000,52.55,53.25,52.3,53.2,41239,0
+WF.US,D,20250730,000000,53.5,54.33,53.22,53.44,52405,0
+WF.US,D,20250731,000000,53.34,53.5,52.7809,52.89,129277,0
+WF.US,D,20250801,000000,51.11,51.75,50.3746,51.43,81119,0
+WF.US,D,20250804,000000,52.4,52.685,51.92,52.2,33999,0
+WF.US,D,20250805,000000,53.39,53.78,53.12,53.78,31256,0
+WF.US,D,20250806,000000,54.32,54.32,53.805,54.09,31992,0
+WF.US,D,20250807,000000,54.5002,54.72,54.12,54.72,42511,0
+WF.US,D,20250808,000000,54.49,55,53.6611,54.73,31247,0
+WF.US,D,20250811,000000,53.7761,54.31,53.27,53.93,50355,0
+WF.US,D,20250812,000000,54.77,55.25,54.405,55.2,30930,0
+WF.US,D,20250813,000000,55.25,55.63,54.99,55.47,20649,0
+WF.US,D,20250814,000000,55.34,55.38,54.66,55.08,34434,0
+WF.US,D,20250815,000000,55.59,55.63,54.64,54.77,29277,0
+WF.US,D,20250818,000000,53.5,54.07,52.96,53.34,51373,0
+WF.US,D,20250819,000000,53.395,53.575,53,53.1,32624,0
+WF.US,D,20250820,000000,53.13,53.41,53.115,53.17,25691,0
+WF.US,D,20250821,000000,53.2987,53.5139,52.94,53.17,27041,0
+WF.US,D,20250822,000000,53.415,54.8,53.19,54.79,29985,0
+WF.US,D,20250825,000000,53.8,54.3,53.495,53.75,32192,0
+WF.US,D,20250826,000000,53.09,53.54,53,53.21,36145,0
+WF.US,D,20250827,000000,53.6,54.42,53.4,54.32,32322,0
+WF.US,D,20250828,000000,53.905,54.33,53.78,54.22,38897,0
+WF.US,D,20250829,000000,53.81,53.94,53.3,53.77,161409,0
+WF.US,D,20250902,000000,53.51,53.7406,53.22,53.71,28755,0
+WF.US,D,20250903,000000,53.97,54.38,53.64,54.23,49490,0
+WF.US,D,20250904,000000,53.18,53.315,52.43,53.23,57671,0
+WF.US,D,20250905,000000,53.05,53.58,52.62,52.91,59357,0
+WF.US,D,20250908,000000,53.93,53.93,52.51,52.96,57426,0
+WF.US,D,20250909,000000,53.76,54.38,53.305,53.85,52635,0
+WF.US,D,20250910,000000,55.05,56.47,55.05,56.47,40948,0
+WF.US,D,20250911,000000,55.83,55.87,54.8401,55.3,61636,0
+WF.US,D,20250912,000000,55.88,55.99,55.21,55.73,37676,0
+WF.US,D,20250915,000000,56.88,57.18,56.6401,57.12,30623,0
+WF.US,D,20250916,000000,57.69,57.79,57.4,57.76,52617,0
+WF.US,D,20250917,000000,56.92,57.6,56.74,56.99,36606,0
+WF.US,D,20250918,000000,56.45,57.21,56.146,56.78,57869,0
+WF.US,D,20250919,000000,57.31,57.58,57.18,57.57,30737,0
+WF.US,D,20250922,000000,56.745,57.3674,56.745,57.25,32855,0
+WF.US,D,20250923,000000,56.755,57.59,56.5,57.36,31849,0
+WF.US,D,20250924,000000,57.25,57.5,56.685,56.88,33971,0
+WF.US,D,20250925,000000,56.76,57.12,56.43,56.8,28147,0
+WF.US,D,20250926,000000,56.23,56.48,55.23,56.42,33737,0
+WF.US,D,20250929,000000,56.6,57.44,56.505,57.14,51715,0
+WF.US,D,20250930,000000,54.9453,56.33,54.9453,56.15,57181,0
+WF.US,D,20251001,000000,56.25,56.82,55.84,56.82,52001,0
+WF.US,D,20251002,000000,56.14,56.63,55.52,55.62,26384,0
+WF.US,D,20251003,000000,55.465,56.25,55.465,56.15,32826,0
+WF.US,D,20251006,000000,55.85,56.82,55.5985,56.82,60048,0
+WF.US,D,20251007,000000,56.14,56.99,55.79,56.34,49201,0
+WF.US,D,20251008,000000,55.35,56.45,55.35,56.21,33283,0
+WF.US,D,20251009,000000,55.875,56.5,55.7625,56.2,25192,0
+WF.US,D,20251010,000000,54.41,54.53,52.84,52.98,52937,0
+WF.US,D,20251013,000000,53,54,53,53.79,63728,0
+WF.US,D,20251014,000000,52.61,53.29,52.0001,52.67,178219,0
+WF.US,D,20251015,000000,53.62,54.457,53.45,54.13,58314,0
+WF.US,D,20251016,000000,54.17,55,53.85,54.28,37637,0
+WF.US,D,20251017,000000,53.05,54.4004,53.05,54.22,39147,0
+WF.US,D,20251020,000000,53.925,55.44,53.925,54.84,34611,0
+WF.US,D,20251021,000000,54.8,54.9954,54.5,54.79,27302,0
+WF.US,D,20251022,000000,54.71,55,54.32,54.78,30747,0
+WF.US,D,20251023,000000,53.45,54.37,53.1,54.01,45572,0
+WF.US,D,20251024,000000,53.7,54.35,53.57,54.03,52396,0
+WF.US,D,20251027,000000,53.945,54.55,53.82,54.05,39141,0
+WF.US,D,20251028,000000,54.13,55.25,54,55.25,38249,0
+WF.US,D,20251029,000000,54.37,55.03,53.465,53.91,37008,0
+WF.US,D,20251030,000000,53.21,53.82,53.0268,53.73,41270,0
+WF.US,D,20251031,000000,53.03,53.78,53.01,53.62,32910,0
+WF.US,D,20251103,000000,53.85,54.1678,53.3179,54.02,58145,0
+WF.US,D,20251104,000000,54.52,55.7,54.42,55.18,70287,0
+WF.US,D,20251105,000000,54.45,55.24,54.2645,55.15,57395,0
+WF.US,D,20251106,000000,55.37,55.9697,55.17,55.89,49470,0
+WF.US,D,20251107,000000,53.33,53.95,53.03,53.9,55720,0
+WF.US,D,20251110,000000,54.3499,54.94,54.29,54.86,51459,0
+WF.US,D,20251111,000000,53.76,54.4,53.76,54.3,47371,0
+WF.US,D,20251112,000000,55.245,56.085,55.17,55.99,63211,0
+WF.US,D,20251113,000000,55.46,55.87,54.9,55.04,56110,0
+WF.US,D,20251114,000000,55.57,55.91,55.31,55.77,50555,0
+WF.US,D,20251117,000000,54.61,54.92,53.48,53.94,46883,0
+WF.US,D,20251118,000000,48.8295,53.98,48.8295,53.61,73409,0
+WF.US,D,20251119,000000,53.87,54.19,53.54,54.11,48429,0
+WF.US,D,20251120,000000,53.95,54.15,52.6965,53.04,55381,0
+WF.US,D,20251121,000000,52.85,53.93,52.545,53.51,37684,0
+WF.US,D,20251124,000000,52.85,53.87,52.78,53.79,53154,0
+WF.US,D,20251125,000000,53.15,54.02,52.9589,54,69365,0
+WF.US,D,20251126,000000,53.9,54.9,53.86,54.69,93690,0
+WF.US,D,20251128,000000,54.84,55.36,54.62,54.95,43674,0
+WF.US,D,20251201,000000,55.795,56.9,55.795,56.59,55375,0
+WF.US,D,20251202,000000,58.5,59.875,58.1,59.38,71895,0
+WF.US,D,20251203,000000,58.27,58.88,58.27,58.66,46587,0
+WF.US,D,20251204,000000,57.55,57.95,57.475,57.74,46599,0
+WF.US,D,20251205,000000,57.78,59.29,57.78,58.27,54303,0
+WF.US,D,20251208,000000,57.64,57.69,56.9065,57.3,73332,0
+WF.US,D,20251209,000000,57.48,57.749,57.01,57.49,32187,0
+WF.US,D,20251210,000000,57.58,57.58,56.58,57.17,42009,0
+WF.US,D,20251211,000000,56.71,57.19,56.47,56.86,76151,0
+WF.US,D,20251212,000000,56.51,56.51,55.51,56.3,104218,0
+WF.US,D,20251215,000000,56.52,56.74,55.99,56.3,95829,0
+WF.US,D,20251216,000000,55.815,56.2,55.445,55.9,56552,0
+WF.US,D,20251217,000000,56.76,56.83,55.9806,56.22,36824,0
+WF.US,D,20251218,000000,56.29,56.7,55.81,56.58,71978,0
+WF.US,D,20251219,000000,56.59,57.1999,56.22,57.07,36382,0
+WF.US,D,20251222,000000,57.57,58.27,57.535,58.18,54173,0
+WF.US,D,20251223,000000,58.09,58.09,57.13,57.86,35966,0
+WF.US,D,20251224,000000,57.9,59.86,57.9,59.67,21822,0
+WF.US,D,20251226,000000,59.32,59.9,58.96,59.9,53775,0
+WF.US,D,20251229,000000,59.3735,59.61,58.88,58.9,65520,0
+WF.US,D,20251230,000000,58.91,59.24,58.21,58.85,53729,0
+WF.US,D,20251231,000000,58.8625,58.8999,58.37,58.79,26531,0
+WF.US,D,20260102,000000,59.04,59.49,58.35,59.22,53217,0
+WF.US,D,20260105,000000,59.27,60.48,58.44,58.81,93528,0
+WF.US,D,20260106,000000,58.61,59.56,58.61,59.19,45976,0
+WF.US,D,20260107,000000,58.225,58.77,56.63,58.1,68821,0
+WF.US,D,20260108,000000,57.0448,58.07,56.77,57.21,63728,0
+WF.US,D,20260109,000000,56.95,58.8967,56.58,57.36,51944,0
+WF.US,D,20260112,000000,56.13,57.05,55.9,56.71,76347,0
+WF.US,D,20260113,000000,56.73,57.25,56.72,57.04,44390,0
+WF.US,D,20260114,000000,57.2,58.39,57.08,58.11,54658,0
+WF.US,D,20260115,000000,57.6,58.11,57.275,57.73,41853,0
+WF.US,D,20260116,000000,57.17,57.69,56.6,57.44,60301,0
+WF.US,D,20260120,000000,57.34,58.27,57.2,58.11,54761,0
+WF.US,D,20260121,000000,57.8,60.49,57.8,60.49,52110,0
+WF.US,D,20260122,000000,60.74,60.74,59.505,59.94,40620,0
+WF.US,D,20260123,000000,60.35,61.8199,59.94,61.61,67129,0
+WF.US,D,20260126,000000,61.71,62.35,61.0601,62.02,94779,0
+WF.US,D,20260127,000000,63.5,65.2501,63.1,64.86,53739,0
+WF.US,D,20260128,000000,63.875,64.3,62.5879,62.99,87358,0
+WF.US,D,20260129,000000,63.3401,63.9,62.83,63.77,42550,0
+WF.US,D,20260130,000000,63.3,63.3,61.785,62.08,72371,0
+WF.US,D,20260202,000000,61.99,63.032,61.13,62.89,46498,0
+WF.US,D,20260203,000000,65.23,65.28,64.215,64.92,48748,0
+WF.US,D,20260204,000000,65.85,66.52,64.51,65.31,54397,0
+WF.US,D,20260205,000000,64.695,66.01,64.69,65.51,48335,0
+WF.US,D,20260206,000000,67.5,70.4999,66.785,69.29,49879,0
+WF.US,D,20260209,000000,70.36,73.1,70.36,72.36,56572,0
+WF.US,D,20260210,000000,74.21,74.21,72.4788,73.95,43553,0
+WF.US,D,20260211,000000,75.89,77.8,73.96,77,92392,0
+WF.US,D,20260212,000000,80.9,81.2,78.09,79.09,113108,0
+WF.US,D,20260213,000000,81.89,81.89,79.71,80.79,107929,0
+WF.US,D,20260217,000000,80.72,80.78,78.5,79.98,100705,0
+WF.US,D,20260218,000000,80.3,81.2,79.07,79.97,110726,0
diff --git a/daily/us/nyse stocks/2/whtx.us.txt b/daily/us/nyse stocks/2/whtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..366ed68b66204a3e2b44045d00d3c4e764ae9eac
--- /dev/null
+++ b/daily/us/nyse stocks/2/whtx.us.txt	
@@ -0,0 +1,203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WHTX.US,D,20241212,000000,15.945,15.945,15.685,15.685,205,0
+WHTX.US,D,20241216,000000,15.445,15.445,15.1,15.1,1761,0
+WHTX.US,D,20241217,000000,14.9,14.9,14.85,14.85,109,0
+WHTX.US,D,20241230,000000,15.269,15.269,15.06,15.06,1081,0
+WHTX.US,D,20241231,000000,15.07,15.19,15.03,15.19,508,0
+WHTX.US,D,20250103,000000,13.93,13.975,13.93,13.975,774,0
+WHTX.US,D,20250115,000000,15.1496,15.1496,14.98,14.98,250,0
+WHTX.US,D,20250127,000000,14.2,14.305,14.2,14.305,274,0
+WHTX.US,D,20250205,000000,16.69,16.69,16.245,16.245,548,0
+WHTX.US,D,20250211,000000,17.0373,17.0373,16.47,16.47,1027,0
+WHTX.US,D,20250212,000000,16.81,16.81,16.3282,16.3282,211,0
+WHTX.US,D,20250213,000000,16.5506,16.555,16.49,16.555,347,0
+WHTX.US,D,20250214,000000,17.63,17.83,17.63,17.83,266,0
+WHTX.US,D,20250218,000000,18.18,18.18,18.11,18.11,236,0
+WHTX.US,D,20250219,000000,17.71,17.71,17.1792,17.3702,442,0
+WHTX.US,D,20250220,000000,17.25,17.25,17.005,17.005,112,0
+WHTX.US,D,20250225,000000,16.1937,16.385,16.1937,16.385,1144,0
+WHTX.US,D,20250228,000000,14.74,14.74,14.4964,14.4964,391,0
+WHTX.US,D,20250303,000000,14.4,14.4,14.03,14.0675,1260,0
+WHTX.US,D,20250304,000000,13.37,13.65,13.23,13.5574,1693,0
+WHTX.US,D,20250305,000000,14.0868,14.18,14.0868,14.12,2250,0
+WHTX.US,D,20250306,000000,14.35,14.42,14.35,14.36,4643,0
+WHTX.US,D,20250307,000000,14.0516,14.315,14.0516,14.315,642,0
+WHTX.US,D,20250310,000000,14.77,14.92,14.77,14.8798,659,0
+WHTX.US,D,20250311,000000,14.85,14.85,14.5198,14.5198,257,0
+WHTX.US,D,20250312,000000,14.59,14.59,14.12,14.445,1971,0
+WHTX.US,D,20250313,000000,14.82,14.8901,14.7201,14.85,2023,0
+WHTX.US,D,20250320,000000,14.42,14.53,14.42,14.53,313,0
+WHTX.US,D,20250324,000000,14.1,14.1,14.05,14.05,533,0
+WHTX.US,D,20250325,000000,13.96,13.96,13.88,13.88,861,0
+WHTX.US,D,20250326,000000,13.51,13.55,13.44,13.44,1947,0
+WHTX.US,D,20250327,000000,13.03,13.195,13.03,13.195,679,0
+WHTX.US,D,20250328,000000,12.5709,13.025,12.5709,13.025,2318,0
+WHTX.US,D,20250331,000000,13.08,13.5297,13.08,13.495,947,0
+WHTX.US,D,20250401,000000,13.71,13.71,13.645,13.645,512,0
+WHTX.US,D,20250402,000000,13.39,13.545,13.39,13.545,220,0
+WHTX.US,D,20250403,000000,13.39,13.54,13.39,13.46,1133,0
+WHTX.US,D,20250404,000000,13.205,13.2054,13.205,13.2054,435,0
+WHTX.US,D,20250411,000000,14.47,14.47,14.27,14.405,9374,0
+WHTX.US,D,20250414,000000,13.99,14.01,13.88,13.97,630,0
+WHTX.US,D,20250415,000000,13.66,13.715,13.66,13.715,111,0
+WHTX.US,D,20250416,000000,14,14,13.74,13.9672,2810,0
+WHTX.US,D,20250417,000000,14.27,14.27,13.92,13.92,123,0
+WHTX.US,D,20250421,000000,13.76,13.795,13.5476,13.5476,9754,0
+WHTX.US,D,20250422,000000,13.52,13.52,13.335,13.335,101,0
+WHTX.US,D,20250429,000000,12.56,12.56,12.125,12.125,2134,0
+WHTX.US,D,20250430,000000,12.64,12.64,12.39,12.39,116,0
+WHTX.US,D,20250501,000000,12.6,12.62,12.41,12.41,469,0
+WHTX.US,D,20250507,000000,12.57,12.57,12.5402,12.5402,588,0
+WHTX.US,D,20250508,000000,12.4,12.4,12.32,12.32,406,0
+WHTX.US,D,20250509,000000,12.06,12.06,11.959,11.959,2328,0
+WHTX.US,D,20250512,000000,12.11,12.15,11.63,11.63,1458,0
+WHTX.US,D,20250513,000000,11.459,11.83,11.37,11.76,4402,0
+WHTX.US,D,20250514,000000,11.98,12.05,11.95,12.05,2478,0
+WHTX.US,D,20250516,000000,12.4,12.4,12.0761,12.0761,1096,0
+WHTX.US,D,20250519,000000,12.18,12.27,12.18,12.27,406,0
+WHTX.US,D,20250520,000000,12.93,13.14,12.9299,13.14,2093,0
+WHTX.US,D,20250521,000000,13.305,13.5,13.14,13.14,1670,0
+WHTX.US,D,20250527,000000,12.24,12.24,12.225,12.23,828,0
+WHTX.US,D,20250528,000000,12.2916,12.2916,12.24,12.245,2254,0
+WHTX.US,D,20250529,000000,12.201,12.46,11.535,12.46,3606,0
+WHTX.US,D,20250530,000000,12.34,12.46,12.34,12.4174,341,0
+WHTX.US,D,20250603,000000,12.48,12.52,12.48,12.52,1105,0
+WHTX.US,D,20250604,000000,12.65,12.91,12.65,12.91,288,0
+WHTX.US,D,20250609,000000,13.04,13.04,12.7899,12.8554,5025,0
+WHTX.US,D,20250610,000000,12.69,12.69,12.3254,12.4787,854,0
+WHTX.US,D,20250611,000000,12.535,12.535,12.455,12.455,225,0
+WHTX.US,D,20250612,000000,12.5781,12.5781,12.12,12.12,471,0
+WHTX.US,D,20250617,000000,12.781,13.1996,12.781,13.1996,2236,0
+WHTX.US,D,20250618,000000,13.87,14.2908,13.84,14.2901,3270,0
+WHTX.US,D,20250620,000000,14.17,14.27,14.005,14.005,1830,0
+WHTX.US,D,20250623,000000,13.5499,13.6095,13.23,13.3566,4755,0
+WHTX.US,D,20250624,000000,12.71,12.71,12.55,12.55,145,0
+WHTX.US,D,20250626,000000,12.11,12.11,11.82,11.82,1134,0
+WHTX.US,D,20250627,000000,11.97,11.98,11.97,11.98,280,0
+WHTX.US,D,20250702,000000,12.881,13.04,12.881,13.04,1313,0
+WHTX.US,D,20250710,000000,12.41,12.59,12.41,12.59,303,0
+WHTX.US,D,20250711,000000,12.42,12.42,12.18,12.18,300,0
+WHTX.US,D,20250714,000000,12.259,12.259,11.89,12.03,2010,0
+WHTX.US,D,20250715,000000,12.06,12.06,11.865,11.865,128,0
+WHTX.US,D,20250716,000000,11.76,12.04,11.76,12.025,637,0
+WHTX.US,D,20250717,000000,11.84,12.03,11.63,11.685,1438,0
+WHTX.US,D,20250718,000000,12.3,12.3,12.23,12.23,1475,0
+WHTX.US,D,20250721,000000,12.17,12.2213,12.015,12.015,909,0
+WHTX.US,D,20250722,000000,12.29,12.4,12.29,12.39,2507,0
+WHTX.US,D,20250723,000000,11.9988,11.9988,11.9988,11.9988,272,0
+WHTX.US,D,20250724,000000,12.0015,12.0399,12.0015,12.02,1063,0
+WHTX.US,D,20250725,000000,11.6715,11.8888,11.6715,11.8803,1146,0
+WHTX.US,D,20250728,000000,11.7,11.88,11.7,11.875,1876,0
+WHTX.US,D,20250729,000000,11.56,11.56,11.3401,11.44,1145,0
+WHTX.US,D,20250730,000000,11.4605,11.49,11.19,11.19,2691,0
+WHTX.US,D,20250731,000000,11,11.21,11,11.21,251,0
+WHTX.US,D,20250804,000000,11.05,11.05,10.86,10.875,693,0
+WHTX.US,D,20250805,000000,10.56,10.56,10.54,10.54,245,0
+WHTX.US,D,20250806,000000,10.5,10.552,10.449,10.54,2771,0
+WHTX.US,D,20250807,000000,10.88,10.94,10.8799,10.94,1270,0
+WHTX.US,D,20250808,000000,11.06,11.06,10.78,10.78,319,0
+WHTX.US,D,20250811,000000,11.11,11.11,10.81,10.81,2877,0
+WHTX.US,D,20250812,000000,10.62,10.62,10.41,10.41,335,0
+WHTX.US,D,20250815,000000,10.445,10.45,10.445,10.45,183,0
+WHTX.US,D,20250821,000000,10.45,10.55,10.4285,10.55,735,0
+WHTX.US,D,20250822,000000,10.5,10.5,10.41,10.44,5968,0
+WHTX.US,D,20250825,000000,10.59,10.63,10.555,10.555,809,0
+WHTX.US,D,20250826,000000,10.69,10.71,10.6337,10.6337,405,0
+WHTX.US,D,20250827,000000,10.3,10.3,10.3,10.3,222,0
+WHTX.US,D,20250828,000000,10.4508,10.52,10.4508,10.52,628,0
+WHTX.US,D,20250902,000000,10.27,10.475,10.27,10.475,574,0
+WHTX.US,D,20250904,000000,9.96,10.1448,9.96,10.1448,252,0
+WHTX.US,D,20250905,000000,10.249,10.259,10.115,10.115,4060,0
+WHTX.US,D,20250908,000000,10.19,10.3116,10.11,10.3049,5910,0
+WHTX.US,D,20250910,000000,10.1003,10.14,9.93,9.96,4342,0
+WHTX.US,D,20250911,000000,10.095,10.22,10.0699,10.2102,4827,0
+WHTX.US,D,20250912,000000,10.19,10.3,10.14,10.235,666,0
+WHTX.US,D,20250915,000000,10.42,10.4788,10.305,10.3707,1867,0
+WHTX.US,D,20250916,000000,10.61,10.7082,10.61,10.6856,2049,0
+WHTX.US,D,20250917,000000,10.72,10.72,10.45,10.4959,534,0
+WHTX.US,D,20250918,000000,10.48,10.48,10.3297,10.3297,626,0
+WHTX.US,D,20250919,000000,10.25,10.34,10.16,10.2468,887,0
+WHTX.US,D,20250922,000000,9.86,9.86,9.75,9.7754,3317,0
+WHTX.US,D,20250923,000000,10.07,10.1649,10.05,10.1649,2038,0
+WHTX.US,D,20250924,000000,10.23,10.23,10.1244,10.1244,513,0
+WHTX.US,D,20250925,000000,10.29,10.401,10.29,10.38,504,0
+WHTX.US,D,20250926,000000,10.12,10.12,10.0652,10.0652,903,0
+WHTX.US,D,20250929,000000,10.09,10.17,10.0544,10.0544,1653,0
+WHTX.US,D,20250930,000000,9.9146,9.9146,9.39,9.6197,8079,0
+WHTX.US,D,20251001,000000,9.46,9.7044,9.46,9.7044,2479,0
+WHTX.US,D,20251003,000000,9.95,9.95,9.8897,9.8897,213,0
+WHTX.US,D,20251006,000000,9.979,9.979,9.8049,9.8049,221,0
+WHTX.US,D,20251007,000000,9.641,9.66,9.53,9.5548,10868,0
+WHTX.US,D,20251008,000000,9.59,9.6098,9.55,9.6098,654,0
+WHTX.US,D,20251009,000000,9.749,9.749,9.6246,9.6246,276,0
+WHTX.US,D,20251010,000000,9.259,9.29,9.259,9.2847,3357,0
+WHTX.US,D,20251013,000000,9.23,9.32,9.15,9.2148,5209,0
+WHTX.US,D,20251014,000000,9.269,9.3682,9.269,9.3484,2993,0
+WHTX.US,D,20251015,000000,9.25,9.29,9.215,9.2849,2765,0
+WHTX.US,D,20251016,000000,9.28,9.4248,9.28,9.4248,646,0
+WHTX.US,D,20251017,000000,9.4798,9.49,9.45,9.4895,1193,0
+WHTX.US,D,20251020,000000,9.47,9.5348,9.47,9.5348,1370,0
+WHTX.US,D,20251021,000000,9.38,9.3801,9.33,9.35,3198,0
+WHTX.US,D,20251022,000000,9.37,9.485,9.37,9.485,8304,0
+WHTX.US,D,20251023,000000,9.4425,9.81,9.4425,9.8097,6926,0
+WHTX.US,D,20251024,000000,9.7999,9.87,9.78,9.78,1296,0
+WHTX.US,D,20251027,000000,10.301,10.46,10.2999,10.2999,7849,0
+WHTX.US,D,20251028,000000,10.646,10.646,10.289,10.4638,4536,0
+WHTX.US,D,20251029,000000,10.48,10.5687,10.42,10.5687,2585,0
+WHTX.US,D,20251030,000000,10.3704,10.3704,10.1897,10.2275,1408,0
+WHTX.US,D,20251031,000000,10,10.59,10,10.59,3756,0
+WHTX.US,D,20251103,000000,10.6,11.03,10.57,11.005,6132,0
+WHTX.US,D,20251104,000000,11.0594,11.2306,10.86,11.2306,8373,0
+WHTX.US,D,20251105,000000,11.14,11.4,10.9,11.3995,4182,0
+WHTX.US,D,20251106,000000,10.63,10.65,10.62,10.645,980,0
+WHTX.US,D,20251107,000000,10.622,10.6344,10.2797,10.2849,18009,0
+WHTX.US,D,20251110,000000,10.521,10.6441,10.467,10.6441,3755,0
+WHTX.US,D,20251111,000000,10.58,10.68,10.58,10.6498,1884,0
+WHTX.US,D,20251112,000000,10.48,10.687,10.35,10.687,2538,0
+WHTX.US,D,20251113,000000,10.72,10.78,10.62,10.645,3479,0
+WHTX.US,D,20251114,000000,10.85,10.85,10.23,10.23,1516,0
+WHTX.US,D,20251117,000000,10.84,10.91,10.81,10.8995,3375,0
+WHTX.US,D,20251118,000000,10.881,10.905,10.88,10.905,1067,0
+WHTX.US,D,20251119,000000,10.601,10.95,10.5597,10.5597,382,0
+WHTX.US,D,20251120,000000,10.5,10.5,10.2329,10.2329,654,0
+WHTX.US,D,20251124,000000,10.009,10.009,9.92,9.9983,8424,0
+WHTX.US,D,20251125,000000,10.03,10.15,9.99,10.105,17278,0
+WHTX.US,D,20251126,000000,10.0781,10.3149,10.0724,10.19,13339,0
+WHTX.US,D,20251128,000000,10.01,10.22,10.01,10.0958,539,0
+WHTX.US,D,20251201,000000,9.91,10.02,9.91,9.98,2525,0
+WHTX.US,D,20251202,000000,9.8412,10.23,9.8412,10.185,2965,0
+WHTX.US,D,20251203,000000,10.14,10.16,10.08,10.1,7578,0
+WHTX.US,D,20251204,000000,10.0484,10.18,10.01,10.1652,1650,0
+WHTX.US,D,20251205,000000,10.13,10.13,9.9749,9.99,648,0
+WHTX.US,D,20251208,000000,9.979,9.979,9.9498,9.9498,340,0
+WHTX.US,D,20251209,000000,9.911,9.935,9.83,9.935,4792,0
+WHTX.US,D,20251210,000000,9.72,9.7699,9.72,9.7699,1825,0
+WHTX.US,D,20251211,000000,9.83,9.97,9.78,9.9599,3439,0
+WHTX.US,D,20251212,000000,9.82,9.821,9.7789,9.7789,523,0
+WHTX.US,D,20251215,000000,9.59,9.597,9.41,9.43,3876,0
+WHTX.US,D,20251216,000000,9.2,9.2,8.97,9.005,20137,0
+WHTX.US,D,20251217,000000,8.98,8.99,8.7701,8.92,9421,0
+WHTX.US,D,20251218,000000,8.9727,9,8.97,8.9745,4626,0
+WHTX.US,D,20251219,000000,8.94,9.04,8.9109,9.0347,12589,0
+WHTX.US,D,20251222,000000,9.3,9.3,9.19,9.2096,5911,0
+WHTX.US,D,20251223,000000,9.2314,9.33,9.23,9.3048,3168,0
+WHTX.US,D,20251224,000000,9.4039,9.541,9.4039,9.44,3443,0
+WHTX.US,D,20251226,000000,9.38,9.429,9.31,9.39,2358,0
+WHTX.US,D,20251229,000000,9.19,9.23,9.1292,9.135,2132,0
+WHTX.US,D,20251230,000000,9.08,9.11,9.0448,9.0448,808,0
+WHTX.US,D,20251231,000000,9.07,9.07,8.881,8.89,4443,0
+WHTX.US,D,20260102,000000,8.89,8.9705,8.791,8.91,3735,0
+WHTX.US,D,20260105,000000,8.96,9.1576,8.95,9.1301,4689,0
+WHTX.US,D,20260106,000000,9.1,9.17,9.01,9.01,4557,0
+WHTX.US,D,20260107,000000,9.27,9.33,9.27,9.3134,1286,0
+WHTX.US,D,20260108,000000,9.33,9.4812,9.33,9.3402,862,0
+WHTX.US,D,20260109,000000,9.1803,9.35,9.1803,9.315,7112,0
+WHTX.US,D,20260112,000000,9.579,9.659,8.979,9.115,8386,0
+WHTX.US,D,20260113,000000,9.025,9.1063,9.02,9.06,4073,0
+WHTX.US,D,20260114,000000,9.06,9.11,9.06,9.075,3970,0
+WHTX.US,D,20260115,000000,9.09,9.09,9.0329,9.0329,696,0
+WHTX.US,D,20260116,000000,9.29,9.29,9.29,9.29,634,0
+WHTX.US,D,20260120,000000,9.109,9.11,9.028,9.028,7156,0
+WHTX.US,D,20260121,000000,8.985,8.99,8.97,8.975,3325,0
+WHTX.US,D,20260122,000000,9.1301,9.24,9.13,9.23,17041,0
+WHTX.US,D,20260123,000000,9.38,9.78,9.38,9.7451,4437,0
diff --git a/daily/us/nyse stocks/2/wmk.us.txt b/daily/us/nyse stocks/2/wmk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..971cbe528f22a236bcc2e911b4c4d9b9f7ba1395
--- /dev/null
+++ b/daily/us/nyse stocks/2/wmk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WMK.US,D,20050225,000000,26.8242,27.1407,26.4969,26.7896,83152.598152116,0
+WMK.US,D,20050228,000000,26.9681,27.1545,26.5287,26.9185,37575.29169501,0
+WMK.US,D,20050301,000000,26.9681,27.1933,26.743,27.1625,37150.843135751,0
+WMK.US,D,20050302,000000,27.0931,27.344,26.9106,26.9473,33702.828711363,0
+WMK.US,D,20050303,000000,26.9532,27.344,26.6517,27.344,28593.314938615,0
+WMK.US,D,20050304,000000,27.4541,27.4888,27.0861,27.2726,30801.253999845,0
+WMK.US,D,20050307,000000,27.1625,27.1933,26.8242,26.8242,24173.404050745,0
+WMK.US,D,20050308,000000,26.8282,27.3043,26.8282,26.9016,26106.106872836,0
+WMK.US,D,20050309,000000,26.5704,27.0028,26.3165,26.6864,33977.05675915,0
+WMK.US,D,20050310,000000,26.5763,26.743,26.4265,26.4265,34945.928648577,0
+WMK.US,D,20050311,000000,26.3531,27.0395,26.3531,26.4969,34807.80643333,0
+WMK.US,D,20050314,000000,26.3859,27.1545,26.3165,26.858,19198.987919186,0
+WMK.US,D,20050315,000000,27.0395,27.1407,26.4265,26.5059,25824.821485583,0
+WMK.US,D,20050316,000000,26.3591,26.613,26.3165,26.4117,25001.129150868,0
+WMK.US,D,20050317,000000,26.4533,26.7518,26.2797,26.6051,19889.598995416,0
+WMK.US,D,20050318,000000,26.7896,26.8242,26.4969,26.6348,75419.770481047,0
+WMK.US,D,20050321,000000,26.8947,27.2141,26.7062,27.2141,26932.823781608,0
+WMK.US,D,20050322,000000,27.2061,27.3896,26.9473,26.9473,17403.399120989,0
+WMK.US,D,20050323,000000,26.9473,26.9473,26.4265,26.7212,42541.642295751,0
+WMK.US,D,20050324,000000,26.7896,27.5106,26.7896,27.3043,32732.948630585,0
+WMK.US,D,20050328,000000,27.3658,27.5464,27.1407,27.351,49863.127895138,0
+WMK.US,D,20050329,000000,27.0256,27.3896,26.7896,26.7896,23066.409946073,0
+WMK.US,D,20050330,000000,26.6428,27.476,26.6428,27.3936,25962.943700829,0
+WMK.US,D,20050331,000000,27.3936,27.4392,26.6051,26.6924,42400.495506448,0
+WMK.US,D,20050401,000000,26.5823,26.9354,26.3591,26.7012,56907.360872682,0
+WMK.US,D,20050404,000000,26.613,27.8578,26.5366,27.3579,39371.88868456,0
+WMK.US,D,20050405,000000,27.5384,27.6912,27.462,27.5266,31216.628836936,0
+WMK.US,D,20050406,000000,27.6753,27.8578,26.3859,26.6428,57319.711135716,0
+WMK.US,D,20050407,000000,26.8242,27.8519,26.6517,27.838,33977.05675915,0
+WMK.US,D,20050408,000000,27.6554,27.706,27.1853,27.1853,27350.215001401,0
+WMK.US,D,20050411,000000,27.0395,27.0395,26.6517,26.6646,43370.375587227,0
+WMK.US,D,20050412,000000,26.6428,27.2974,26.6051,27.2885,34945.928648577,0
+WMK.US,D,20050413,000000,27.2141,27.3291,26.6279,26.6804,49317.69637362,0
+WMK.US,D,20050414,000000,26.6428,27.2061,26.613,26.6517,38540.130819028,0
+WMK.US,D,20050415,000000,26.7946,27.0028,26.5704,26.6566,39226.709129848,0
+WMK.US,D,20050418,000000,26.6279,27.1933,26.6051,26.8947,52208.180980263,0
+WMK.US,D,20050419,000000,26.8947,27.8737,26.7896,27.8737,84252.534917322,0
+WMK.US,D,20050420,000000,27.9451,27.9451,26.8947,26.8947,53039.938845796,0
+WMK.US,D,20050421,000000,26.9354,27.9521,26.9354,27.6436,52208.180980263,0
+WMK.US,D,20050422,000000,27.5106,27.5106,26.6279,26.8461,112158.26335376,0
+WMK.US,D,20050425,000000,26.7946,26.8878,26.3115,26.8282,62017.882836782,0
+WMK.US,D,20050426,000000,26.8282,27.8291,26.7816,27.7348,71824.560119243,0
+WMK.US,D,20050427,000000,27.462,27.6912,27.0395,27.4392,48482.913934032,0
+WMK.US,D,20050428,000000,27.3658,27.476,26.6715,26.6715,61878.752430183,0
+WMK.US,D,20050429,000000,26.7896,27.4541,26.7896,27.4392,96549.44483962,0
+WMK.US,D,20050502,000000,27.4392,27.8013,27.3817,27.5384,69616.621058013,0
+WMK.US,D,20050503,000000,27.1773,28.201,27.1069,27.4006,130391.40395758,0
+WMK.US,D,20050504,000000,27.476,27.7288,27.4462,27.6554,74315.800950432,0
+WMK.US,D,20050505,000000,27.6554,27.7288,27.2667,27.4809,83009.434980109,0
+WMK.US,D,20050506,000000,27.5524,27.585,27.0485,27.4462,54280.014208953,0
+WMK.US,D,20050509,000000,27.3043,27.6228,27.0931,27.4888,60359.408062479,0
+WMK.US,D,20050510,000000,27.4888,27.6078,27.2429,27.5106,87159.1505856,0
+WMK.US,D,20050511,000000,27.585,27.585,27.0256,27.4888,46823.430968375,0
+WMK.US,D,20050512,000000,27.4968,27.5334,26.9016,26.9016,40332.695043168,0
+WMK.US,D,20050513,000000,26.9106,27.5106,26.7142,26.729,41163.444717349,0
+WMK.US,D,20050516,000000,26.7658,27.2974,26.7212,26.7212,59533.699345059,0
+WMK.US,D,20050517,000000,26.6566,26.8242,26.3243,26.7896,105387.25023265,0
+WMK.US,D,20050518,000000,26.7896,27.6912,26.7896,27.5106,96827.705652816,0
+WMK.US,D,20050519,000000,27.5027,27.5106,27.2974,27.5027,59113.283551208,0
+WMK.US,D,20050520,000000,27.4323,27.5106,27.0573,27.1477,58013.346786002,0
+WMK.US,D,20050523,000000,27.2061,27.3232,27.0097,27.1407,103180.31936278,0
+WMK.US,D,20050524,000000,27.3232,27.3658,26.9889,27.0792,51245.35823895,0
+WMK.US,D,20050525,000000,27.2211,27.4006,26.7896,26.8282,41163.444717349,0
+WMK.US,D,20050526,000000,27.0485,27.1545,26.6715,26.8461,135088.5674673,0
+WMK.US,D,20050527,000000,26.735,27.1477,26.729,27.0643,37984.617383987,0
+WMK.US,D,20050531,000000,26.9185,27.0792,26.5981,26.5981,42683.797276406,0
+WMK.US,D,20050601,000000,26.5366,27.2061,26.4652,26.7518,50410.575799361,0
+WMK.US,D,20050602,000000,26.7746,27.7794,26.7518,26.8461,98488.196809824,0
+WMK.US,D,20050603,000000,26.8461,27.1209,26.62,26.8372,78590.532283591,0
+WMK.US,D,20050606,000000,26.9106,27.1477,26.735,27.1209,54562.307787557,0
+WMK.US,D,20050607,000000,27.2211,27.3658,26.858,27.0028,69196.205264163,0
+WMK.US,D,20050608,000000,27.0792,27.4809,27.0395,27.1477,79422.290149123,0
+WMK.US,D,20050609,000000,27.2597,27.4164,27.0256,27.3093,59258.463105919,0
+WMK.US,D,20050610,000000,27.3093,27.3291,26.8242,27.2726,42814.862152187,0
+WMK.US,D,20050613,000000,27.2726,27.6228,27.1327,27.3232,67679.885470513,0
+WMK.US,D,20050614,000000,27.3291,27.585,27.1933,27.2974,40057.458804029,0
+WMK.US,D,20050615,000000,27.2211,27.6554,27.1477,27.5106,75137.476902442,0
+WMK.US,D,20050616,000000,27.4392,28.1177,27.2597,27.8013,60502.571234484,0
+WMK.US,D,20050617,000000,27.9799,27.9799,27.3936,27.4006,96962.803294006,0
+WMK.US,D,20050620,000000,27.5464,27.5464,27.1327,27.2061,29973.528899722,0
+WMK.US,D,20050621,000000,27.0643,27.5464,27.0643,27.3896,43647.628209071,0
+WMK.US,D,20050622,000000,27.3291,27.9799,27.1773,27.6912,62710.510295715,0
+WMK.US,D,20050623,000000,27.6991,28.1941,27.4006,27.5334,64360.919539202,0
+WMK.US,D,20050624,000000,27.462,27.585,26.9423,27.0792,146827.94757184,0
+WMK.US,D,20050627,000000,27.1069,27.6554,26.8947,27.585,40470.817258414,0
+WMK.US,D,20050628,000000,27.585,28.0969,27.585,28.0333,44477.369691898,0
+WMK.US,D,20050629,000000,28.1782,28.5333,28.1494,28.4688,38815.367058167,0
+WMK.US,D,20050630,000000,28.5749,28.6701,28.077,28.0839,26381.343111976,0
+WMK.US,D,20050701,000000,28.0621,28.0621,27.1139,27.1477,60502.571234484,0
+WMK.US,D,20050705,000000,27.1853,28.0889,27.1853,28.077,34668.676026733,0
+WMK.US,D,20050706,000000,28.2188,28.6553,28.1256,28.1693,73068.668247809,0
+WMK.US,D,20050707,000000,28.0255,28.5591,27.838,28.2327,59393.560747108,0
+WMK.US,D,20050708,000000,28.201,28.4778,28.1038,28.2327,60502.571234484,0
+WMK.US,D,20050711,000000,28.2327,28.6989,28.1782,28.3448,75827.079787319,0
+WMK.US,D,20050712,000000,28.3448,28.7337,28.3072,28.3736,57183.605303174,0
+WMK.US,D,20050713,000000,28.4074,28.4152,28.201,28.3072,19198.987919186,0
+WMK.US,D,20050714,000000,28.4074,28.453,27.6912,27.8151,59804.90281879,0
+WMK.US,D,20050715,000000,27.7666,28.7118,27.7497,28.5591,48065.522714237,0
+WMK.US,D,20050718,000000,28.5591,28.5829,28.3002,28.4014,37843.470594684,0
+WMK.US,D,20050719,000000,28.5452,28.6325,28.4608,28.5928,24724.884720377,0
+WMK.US,D,20050720,000000,28.4074,28.8159,28.4074,28.7405,62291.102693217,0
+WMK.US,D,20050721,000000,28.5987,28.9598,28.5749,28.8159,79558.395981665,0
+WMK.US,D,20050722,000000,28.8527,29.3288,28.8527,29.2038,97237.031341794,0
+WMK.US,D,20050725,000000,28.9598,29.2186,28.6989,28.7475,43921.856256858,0
+WMK.US,D,20050726,000000,28.9291,29.1334,28.5987,28.7405,39642.083966938,0
+WMK.US,D,20050727,000000,28.8844,29.1056,28.6255,28.9598,24584.746122426,0
+WMK.US,D,20050728,000000,29.0649,29.3922,28.9211,29.3922,43093.122965383,0
+WMK.US,D,20050729,000000,29.3158,29.6085,29.3158,29.5401,36878.631470668,0
+WMK.US,D,20050801,000000,29.4319,29.6085,29.4101,29.4647,72235.902190926,0
+WMK.US,D,20050802,000000,29.4736,30.1748,29.4736,29.7374,146136.32830427,0
+WMK.US,D,20050803,000000,29.6085,29.786,29.3228,29.3228,81907.481832198,0
+WMK.US,D,20050804,000000,29.2454,29.3357,28.5452,28.7405,60502.571234484,0
+WMK.US,D,20050805,000000,28.7118,28.7118,27.8885,28.2327,50692.869377966,0
+WMK.US,D,20050808,000000,28.2922,28.33,28.1405,28.2922,34257.333955051,0
+WMK.US,D,20050809,000000,28.2922,28.8983,28.2922,28.4688,32184.492535009,0
+WMK.US,D,20050810,000000,28.4608,28.7277,28.2327,28.3448,41163.444717349,0
+WMK.US,D,20050811,000000,28.4152,28.5591,28.2327,28.3736,18650.531823612,0
+WMK.US,D,20050812,000000,28.3002,28.3796,27.8082,28.077,36188.020394438,0
+WMK.US,D,20050815,000000,27.9659,28.5452,27.8449,28.2327,35082.034481118,0
+WMK.US,D,20050816,000000,28.1256,28.1633,27.585,28.0185,61191.165928011,0
+WMK.US,D,20050817,000000,28.0185,28.6851,28.0185,28.0839,50692.869377966,0
+WMK.US,D,20050818,000000,28.1256,28.1256,27.4462,27.4541,38675.228460216,0
+WMK.US,D,20050819,000000,27.462,28.077,27.4006,27.9451,45860.608227062,0
+WMK.US,D,20050822,000000,28.0185,28.3072,27.8737,28.1693,54280.014208953,0
+WMK.US,D,20050823,000000,28.1693,28.1693,27.838,27.9391,26521.481709925,0
+WMK.US,D,20050824,000000,27.8737,28.324,27.838,27.8737,91855.305903963,0
+WMK.US,D,20050825,000000,27.7666,27.8737,27.6554,27.6912,83561.923841092,0
+WMK.US,D,20050826,000000,27.5106,27.6228,27.1327,27.2597,52490.474558868,0
+WMK.US,D,20050829,000000,27.0792,27.7219,26.8947,27.5692,40192.556445218,0
+WMK.US,D,20050830,000000,27.5027,27.5027,26.9106,27.2211,26106.106872836,0
+WMK.US,D,20050831,000000,27.4006,27.4968,26.8878,27.3093,95442.450734948,0
+WMK.US,D,20050901,000000,27.1277,28.1256,27.1209,28.0561,52899.800247845,0
+WMK.US,D,20050902,000000,28.3448,28.3448,27.5106,27.7348,67816.999494407,0
+WMK.US,D,20050906,000000,27.9173,28.7207,27.9103,28.5591,94893.994639373,0
+WMK.US,D,20050907,000000,28.6255,28.6255,28.3944,28.5987,50554.747162721,0
+WMK.US,D,20050908,000000,28.453,28.7931,28.2278,28.3002,51658.716693336,0
+WMK.US,D,20050909,000000,28.3736,28.6701,28.316,28.5928,19889.598995416,0
+WMK.US,D,20050912,000000,28.4876,28.9062,28.3448,28.7405,43921.856256858,0
+WMK.US,D,20050913,000000,28.6325,28.8844,28.201,28.5452,34528.537428782,0
+WMK.US,D,20050914,000000,28.5987,28.7773,28.0561,28.1405,30388.903736813,0
+WMK.US,D,20050915,000000,28.2327,28.444,28.0561,28.2327,28869.559369107,0
+WMK.US,D,20050916,000000,28.4152,28.6493,28.2327,28.3072,120994.0523641,0
+WMK.US,D,20050919,000000,28.438,29.293,28.3072,28.692,51658.716693336,0
+WMK.US,D,20050920,000000,28.6404,29.0818,28.5263,28.6989,35633.51515075,0
+WMK.US,D,20050921,000000,28.5987,28.6255,28.077,28.0889,48482.913934032,0
+WMK.US,D,20050922,000000,28.0889,28.5184,27.8013,28.324,41298.542358537,0
+WMK.US,D,20050923,000000,28.1405,28.8467,28.1405,28.6553,27350.215001401,0
+WMK.US,D,20050926,000000,28.8407,30.5369,28.8407,29.8376,70587.509330144,0
+WMK.US,D,20050927,000000,30.0152,30.0896,28.9598,29.4319,54145.924759115,0
+WMK.US,D,20050928,000000,29.0649,30.03,29.059,29.7315,76387.634179121,0
+WMK.US,D,20050929,000000,29.7543,30.1907,29.424,30.153,40057.458804029,0
+WMK.US,D,20050930,000000,30.1411,30.1411,28.9211,28.9677,52074.091530425,0
+WMK.US,D,20051003,000000,29.1334,29.3158,28.8159,29.1572,34528.537428782,0
+WMK.US,D,20051004,000000,29.0441,29.1056,28.5263,28.8586,47098.667207515,0
+WMK.US,D,20051005,000000,28.7475,28.8407,28.0561,28.0561,45993.689485548,0
+WMK.US,D,20051006,000000,28.0561,28.4827,27.8667,28.2714,76108.365174572,0
+WMK.US,D,20051007,000000,28.1633,28.7773,28.1554,28.7049,13950.343739841,0
+WMK.US,D,20051010,000000,28.7118,28.8091,28.201,28.2327,15058.346035864,0
+WMK.US,D,20051011,000000,28.3448,28.4014,27.5464,27.5464,58424.688857683,0
+WMK.US,D,20051012,000000,27.4392,27.6228,26.9185,27.2001,40742.020732145,0
+WMK.US,D,20051013,000000,27.2001,27.4541,26.976,27.2597,25962.943700829,0
+WMK.US,D,20051014,000000,27.6912,27.6912,27.2507,27.6436,37843.470594684,0
+WMK.US,D,20051017,000000,27.585,27.6912,27.3232,27.5027,64360.919539202,0
+WMK.US,D,20051018,000000,27.5772,27.6912,27.4006,27.601,99172.758737941,0
+WMK.US,D,20051019,000000,27.5266,28.5184,27.476,28.444,71411.201664858,0
+WMK.US,D,20051020,000000,28.2645,28.3072,26.9681,27.2974,73759.279324039,0
+WMK.US,D,20051021,000000,27.3043,27.5524,27.2211,27.469,58976.169527315,0
+WMK.US,D,20051024,000000,27.5772,27.7219,27.3738,27.713,115059.83806528,0
+WMK.US,D,20051025,000000,27.3658,27.476,26.9681,27.2211,55941.513557312,0
+WMK.US,D,20051026,000000,27.1477,27.9451,27.1327,27.6078,60914.921497518,0
+WMK.US,D,20051027,000000,27.6078,27.6078,26.6428,26.7142,53729.541730673,0
+WMK.US,D,20051028,000000,26.8242,27.5106,26.7816,27.476,35633.51515075,0
+WMK.US,D,20051031,000000,27.5106,27.7666,27.2061,27.6228,44332.190137188,0
+WMK.US,D,20051101,000000,27.5106,27.8013,27.4392,27.6554,48065.522714237,0
+WMK.US,D,20051102,000000,27.5602,28.0889,27.4254,28.0889,39500.937177636,0
+WMK.US,D,20051103,000000,28.0889,28.5263,28.0889,28.5263,89784.480866625,0
+WMK.US,D,20051104,000000,28.3448,28.453,28.1633,28.4152,70303.199368834,0
+WMK.US,D,20051107,000000,28.4074,28.8159,28.2327,28.5263,55525.13052887,0
+WMK.US,D,20051108,000000,28.453,28.9598,28.453,28.8467,50829.98340186,0
+WMK.US,D,20051109,000000,28.9598,29.5331,28.8249,29.3158,51658.716693336,0
+WMK.US,D,20051110,000000,29.2454,29.7543,28.8159,29.6393,34668.676026733,0
+WMK.US,D,20051111,000000,29.5401,30.2919,29.0252,30.275,105113.02218487,0
+WMK.US,D,20051114,000000,30.2482,30.2482,29.7939,29.8554,29282.917823493,0
+WMK.US,D,20051115,000000,29.8554,30.1907,29.6025,29.6481,45029.858552883,0
+WMK.US,D,20051116,000000,29.6849,29.7185,29.1492,29.2186,28176.931910173,0
+WMK.US,D,20051117,000000,29.177,29.6849,29.1056,29.664,20168.867999965,0
+WMK.US,D,20051118,000000,30.2274,31.1955,29.6799,29.8059,174589.50464493,0
+WMK.US,D,20051121,000000,29.8059,30.2403,29.5003,30.2026,17953.871599268,0
+WMK.US,D,20051122,000000,30.3067,30.5161,30.2611,30.4873,20579.201880294,0
+WMK.US,D,20051123,000000,30.5865,30.77,30.3989,30.6103,27625.451240541,0
+WMK.US,D,20051125,000000,30.6103,30.6103,30.2274,30.4059,11601.257889307,0
+WMK.US,D,20051128,000000,30.4059,30.5954,30.1173,30.2274,82461.987075886,0
+WMK.US,D,20051129,000000,30.4059,30.5865,30.3425,30.4427,41574.78678903,0
+WMK.US,D,20051130,000000,30.5537,30.761,30.4059,30.4813,40607.931282308,0
+WMK.US,D,20051201,000000,30.6608,31.7182,30.5865,31.6468,59113.283551208,0
+WMK.US,D,20051202,000000,31.6468,31.7737,31.2381,31.7737,56907.360872682,0
+WMK.US,D,20051205,000000,31.6676,31.6676,30.6103,30.9564,54426.201955016,0
+WMK.US,D,20051206,000000,31.1379,31.4216,30.5607,30.9028,63539.243587191,0
+WMK.US,D,20051207,000000,30.9028,31.0229,30.6976,30.9028,29696.276277878,0
+WMK.US,D,20051208,000000,30.77,31.1379,30.6608,30.9356,29420.031847386,0
+WMK.US,D,20051209,000000,31.009,31.4633,30.9276,31.2034,24446.62390718,0
+WMK.US,D,20051212,000000,31.2778,31.3453,31.0953,31.3453,16993.06524066,0
+WMK.US,D,20051213,000000,31.2778,31.6398,31.1459,31.4415,27764.58164714,0
+WMK.US,D,20051214,000000,31.5158,31.7737,31.2381,31.5158,24858.974170214,0
+WMK.US,D,20051215,000000,31.5872,31.6518,31.132,31.4286,29142.779225542,0
+WMK.US,D,20051216,000000,31.5158,31.9641,31.5158,31.5575,112158.26335376,0
+WMK.US,D,20051219,000000,31.5654,31.5654,30.9495,31.0596,39779.197990832,0
+WMK.US,D,20051220,000000,31.0596,31.1459,30.6529,30.8284,30388.903736813,0
+WMK.US,D,20051221,000000,30.7521,31.1806,30.6608,30.77,29282.917823493,0
+WMK.US,D,20051222,000000,30.77,31.1538,30.77,31.1538,27485.312642591,0
+WMK.US,D,20051223,000000,31.2243,31.3353,30.9852,31.0507,18781.596699392,0
+WMK.US,D,20051227,000000,31.0596,31.0953,30.5607,30.6608,31906.231721814,0
+WMK.US,D,20051228,000000,30.8026,30.9852,30.6261,30.9356,9392.3106367243,0
+WMK.US,D,20051229,000000,30.8434,31.3195,30.8434,31.2381,27350.215001401,0
+WMK.US,D,20051230,000000,31.1687,31.2173,30.9078,31.1627,38675.228460216,0
+WMK.US,D,20060103,000000,31.2311,31.2699,30.5161,31.0596,46269.93391604,0
+WMK.US,D,20060104,000000,31.1687,31.2034,30.9772,31.0596,25962.943700829,0
+WMK.US,D,20060105,000000,30.9495,31.0229,30.7194,30.8106,35497.409318208,0
+WMK.US,D,20060106,000000,30.877,31.1687,30.6529,30.9624,23759.037405007,0
+WMK.US,D,20060109,000000,31.0229,31.1767,30.7462,30.877,24584.746122426,0
+WMK.US,D,20060110,000000,30.77,31.0011,30.6698,30.9852,27071.954188206,0
+WMK.US,D,20060111,000000,30.9852,30.9852,30.2274,30.5607,31635.028248082,0
+WMK.US,D,20060112,000000,30.4873,30.7402,30.3703,30.4059,30525.009569354,0
+WMK.US,D,20060113,000000,30.4059,30.4813,30.1411,30.2333,38396.967647021,0
+WMK.US,D,20060117,000000,30.1173,30.2839,29.6849,29.7543,57183.605303174,0
+WMK.US,D,20060118,000000,29.7543,30.1322,29.7185,29.9824,32874.095419887,0
+WMK.US,D,20060119,000000,30.0152,30.2482,29.7374,30.1907,25001.129150868,0
+WMK.US,D,20060120,000000,30.3703,30.3703,29.5003,29.5649,25416.503987958,0
+WMK.US,D,20060123,000000,29.6393,30.153,29.6085,29.8852,53459.346448294,0
+WMK.US,D,20060124,000000,29.8624,30.3989,29.8624,30.3989,46269.93391604,0
+WMK.US,D,20060125,000000,30.4059,30.4059,30.042,30.3771,29142.779225542,0
+WMK.US,D,20060126,000000,30.3841,30.7462,30.2988,30.7045,28593.314938615,0
+WMK.US,D,20060127,000000,30.5607,31.2699,30.5607,31.2699,30248.765138862,0
+WMK.US,D,20060130,000000,31.1241,31.1875,30.6023,30.6747,27211.084594803,0
+WMK.US,D,20060131,000000,30.5537,30.5537,30.0746,30.3703,22515.937467793,0
+WMK.US,D,20060201,000000,31.2381,31.8045,31.009,31.0883,69060.099431621,0
+WMK.US,D,20060202,000000,31.0883,31.2173,30.153,30.5239,55111.772074485,0
+WMK.US,D,20060203,000000,30.3425,30.877,30.3425,30.5161,35082.034481118,0
+WMK.US,D,20060206,000000,30.5607,31.2847,30.4219,31.2847,44754.622313742,0
+WMK.US,D,20060207,000000,31.3929,31.3929,30.77,31.132,47651.156068499,0
+WMK.US,D,20060208,000000,30.9495,31.0378,30.4427,30.9852,43785.750424317,0
+WMK.US,D,20060209,000000,31.0596,31.0596,30.6886,31.0229,39779.197990832,0
+WMK.US,D,20060210,000000,30.877,31.2699,30.877,31.1687,28869.559369107,0
+WMK.US,D,20060213,000000,31.2699,31.2699,30.9772,31.1875,54975.666241943,0
+WMK.US,D,20060214,000000,31.3035,31.6756,31.0447,31.5952,34257.333955051,0
+WMK.US,D,20060215,000000,31.6606,31.6606,31.2549,31.4216,30663.1317846,0
+WMK.US,D,20060216,000000,31.4216,31.4216,31.0447,31.1767,45305.094792022,0
+WMK.US,D,20060217,000000,31.2381,31.2381,31.0011,31.1171,47237.797614114,0
+WMK.US,D,20060221,000000,30.77,31.015,30.5161,30.9356,40470.817258414,0
+WMK.US,D,20060222,000000,31.0804,31.2977,31.0665,31.1101,30941.392597796,0
+WMK.US,D,20060223,000000,31.0596,31.2619,30.761,30.9276,46132.819892146,0
+WMK.US,D,20060224,000000,30.9416,31.7024,30.761,31.6398,69475.47426871,0
+WMK.US,D,20060227,000000,31.6468,31.9285,31.6468,31.7975,42125.259267309,0
+WMK.US,D,20060228,000000,31.614,32.4492,31.5436,32.3332,217408.39956253,0
+WMK.US,D,20060301,000000,32.3332,32.7229,32.1893,32.5742,58013.346786002,0
+WMK.US,D,20060302,000000,32.4284,32.464,31.5366,31.7301,41298.542358537,0
+WMK.US,D,20060303,000000,31.7102,32.0207,31.3453,31.6309,37575.29169501,0
+WMK.US,D,20060306,000000,31.6309,33.1008,31.2311,32.0059,74171.629587073,0
+WMK.US,D,20060307,000000,31.746,31.863,31.492,31.7975,31771.134080624,0
+WMK.US,D,20060308,000000,31.8699,32.4432,31.8204,32.2181,30109.634732264,0
+WMK.US,D,20060309,000000,32.3619,32.5048,31.7024,31.7024,28593.314938615,0
+WMK.US,D,20060310,000000,31.5654,32.2746,31.5654,32.2746,25273.340815951,0
+WMK.US,D,20060313,000000,32.1289,32.5424,32.1289,32.3678,36046.873605136,0
+WMK.US,D,20060314,000000,32.226,32.6525,32.1041,32.483,44332.190137188,0
+WMK.US,D,20060315,000000,32.5504,32.84,32.3838,32.6386,26381.343111976,0
+WMK.US,D,20060316,000000,32.7081,33.4788,32.7081,33.4788,33702.828711363,0
+WMK.US,D,20060317,000000,33.4847,33.4847,33.1237,33.326,155251.38631915,0
+WMK.US,D,20060320,000000,32.3996,32.3996,31.9285,32.2181,108980.44421176,0
+WMK.US,D,20060321,000000,32.1159,32.2111,31.3859,31.4355,134118.68738652,0
+WMK.US,D,20060322,000000,31.4008,31.863,31.0507,31.6756,59672.829751657,0
+WMK.US,D,20060323,000000,31.8551,31.8551,30.9416,31.492,29282.917823493,0
+WMK.US,D,20060324,000000,31.492,31.7252,31.3035,31.7102,51798.855291286,0
+WMK.US,D,20060327,000000,31.6012,31.8551,31.4008,31.5813,24724.884720377,0
+WMK.US,D,20060328,000000,31.5317,31.7102,31.0665,31.0804,27350.215001401,0
+WMK.US,D,20060329,000000,30.9852,32.2746,30.9495,32.0277,52490.474558868,0
+WMK.US,D,20060330,000000,31.9989,32.0277,31.4702,31.614,37292.998116405,0
+WMK.US,D,20060331,000000,31.608,32.2746,31.5575,32.2667,79422.290149123,0
+WMK.US,D,20060403,000000,32.1804,32.4284,31.5872,31.6468,37432.128523003,0
+WMK.US,D,20060404,000000,31.6468,31.8967,31.2471,31.5724,66989.274394284,0
+WMK.US,D,20060405,000000,31.3929,31.9791,31.3105,31.863,96409.306241669,0
+WMK.US,D,20060406,000000,31.746,31.8204,31.0725,31.6756,59672.829751657,0
+WMK.US,D,20060407,000000,31.738,31.8283,30.895,30.895,43921.856256858,0
+WMK.US,D,20060410,000000,31.0725,31.4633,30.8572,31.0804,45029.858552883,0
+WMK.US,D,20060411,000000,31.0883,31.2311,30.4505,30.4813,42400.495506448,0
+WMK.US,D,20060412,000000,30.4427,30.7124,30.3703,30.4505,43370.375587227,0
+WMK.US,D,20060413,000000,30.5239,30.77,30.3365,30.5666,28593.314938615,0
+WMK.US,D,20060417,000000,30.5239,30.7978,29.9953,30.4139,36463.256633578,0
+WMK.US,D,20060418,000000,30.4219,31.4702,30.3365,31.4702,61327.271760552,0
+WMK.US,D,20060419,000000,31.501,31.9116,31.3541,31.8481,40742.020732145,0
+WMK.US,D,20060420,000000,31.492,31.501,31.1171,31.492,54837.544026697,0
+WMK.US,D,20060421,000000,32.0345,32.0345,29.7235,29.7622,92407.794764946,0
+WMK.US,D,20060424,000000,29.6849,29.7543,28.8844,29.3784,105253.16078282,0
+WMK.US,D,20060425,000000,29.3724,29.5887,29.1334,29.3724,99593.174531792,0
+WMK.US,D,20060426,000000,29.171,29.302,29.0034,29.1988,95858.83376339,0
+WMK.US,D,20060427,000000,29.3099,30.0826,29.2375,29.7979,62846.616128257,0
+WMK.US,D,20060428,000000,29.8376,30.2919,29.2861,30.0508,86466.523126667,0
+WMK.US,D,20060501,000000,30.161,30.3157,29.7801,30.0746,68923.993599079,0
+WMK.US,D,20060502,000000,30.0508,30.2105,29.4944,30.1907,62710.510295715,0
+WMK.US,D,20060503,000000,30.1907,30.6023,30.1411,30.3771,65884.296672316,0
+WMK.US,D,20060504,000000,30.4219,30.77,30.0826,30.4347,48343.783527433,0
+WMK.US,D,20060505,000000,30.6162,31.4216,30.5011,31.3541,33290.478448329,0
+WMK.US,D,20060508,000000,31.2778,31.2977,30.6341,30.77,34945.928648577,0
+WMK.US,D,20060509,000000,30.6976,30.761,30.4505,30.646,35497.409318208,0
+WMK.US,D,20060510,000000,30.5865,30.5865,30.0588,30.1907,71547.307497399,0
+WMK.US,D,20060511,000000,30.0588,30.1173,29.7185,29.8912,61605.532573748,0
+WMK.US,D,20060512,000000,29.7235,29.8554,29.3099,29.4012,46823.430968375,0
+WMK.US,D,20060515,000000,29.5649,30.1907,29.293,29.9744,65332.816002685,0
+WMK.US,D,20060516,000000,29.8297,30.3067,29.6849,30.1907,42541.642295751,0
+WMK.US,D,20060517,000000,30.1173,30.6023,30.1173,30.4813,64777.302567644,0
+WMK.US,D,20060518,000000,30.4813,30.4873,30.1173,30.1173,64777.302567644,0
+WMK.US,D,20060519,000000,30.1252,30.3841,29.5965,30.3703,47237.797614114,0
+WMK.US,D,20060522,000000,30.2611,30.9703,29.7939,30.6608,56628.091868133,0
+WMK.US,D,20060523,000000,30.77,31.0596,29.5807,29.5807,53177.052869689,0
+WMK.US,D,20060524,000000,29.4795,30.03,29.0738,29.7979,77209.310131132,0
+WMK.US,D,20060525,000000,29.9824,31.2977,29.9824,31.2977,49863.127895138,0
+WMK.US,D,20060526,000000,31.4008,31.6756,30.5309,30.9416,58702.949670879,0
+WMK.US,D,20060530,000000,30.8434,30.886,28.9895,29.0441,135223.66510848,0
+WMK.US,D,20060531,000000,29.1918,29.5003,28.5263,28.9895,185363.03743412,0
+WMK.US,D,20060601,000000,29.1334,30.895,29.1334,30.895,76795.951676746,0
+WMK.US,D,20060602,000000,30.8434,31.1459,30.5607,30.8106,70995.826827768,0
+WMK.US,D,20060605,000000,30.6608,30.6608,29.0252,29.0252,92132.558525807,0
+WMK.US,D,20060606,000000,29.0252,29.3784,28.7337,29.3654,60773.774708216,0
+WMK.US,D,20060607,000000,29.4647,30.161,28.9766,29.0183,46553.235685997,0
+WMK.US,D,20060608,000000,28.8705,29.5737,28.3736,29.4319,50410.575799361,0
+WMK.US,D,20060609,000000,29.5331,29.7107,29.1056,29.171,51658.716693336,0
+WMK.US,D,20060612,000000,29.2623,29.2623,28.4876,28.5829,47929.416881695,0
+WMK.US,D,20060613,000000,28.5829,29.4647,28.4946,28.5035,88126.006092322,0
+WMK.US,D,20060614,000000,28.4946,28.9836,28.3448,28.7405,246964.53724246,0
+WMK.US,D,20060615,000000,28.8527,29.053,28.6989,28.9766,67271.567972888,0
+WMK.US,D,20060616,000000,28.9766,28.9975,28.3666,28.5035,259123.3249495,0
+WMK.US,D,20060619,000000,28.6325,28.6325,27.3291,27.6436,147934.94167652,0
+WMK.US,D,20060620,000000,27.476,28.5928,27.476,28.2417,93653.919276216,0
+WMK.US,D,20060621,000000,28.3528,28.8844,28.2764,28.6067,78727.646307484,0
+WMK.US,D,20060622,000000,28.453,28.453,28.0839,28.2278,79422.290149123,0
+WMK.US,D,20060623,000000,28.1038,28.6553,28.0333,28.33,83561.923841092,0
+WMK.US,D,20060626,000000,28.3072,29.0034,28.3072,28.692,56492.994226944,0
+WMK.US,D,20060627,000000,28.6851,28.9598,28.1107,28.1633,48482.913934032,0
+WMK.US,D,20060628,000000,28.2714,28.6255,27.9867,28.5511,63951.593850225,0
+WMK.US,D,20060629,000000,28.7337,29.2038,27.9937,29.184,118235.64082459,0
+WMK.US,D,20060630,000000,29.2256,29.8297,29.2256,29.8297,520453.58076889,0
+WMK.US,D,20060703,000000,29.8981,30.035,29.6918,29.7315,54837.544026697,0
+WMK.US,D,20060705,000000,29.664,29.7543,29.184,29.2375,132324.10677967,0
+WMK.US,D,20060706,000000,29.2861,29.6918,29.059,29.3288,49583.85889059,0
+WMK.US,D,20060707,000000,29.2623,29.7543,28.6632,28.8011,44885.687189523,0
+WMK.US,D,20060710,000000,28.8011,29.0322,28.4152,28.6989,99999.475646713,0
+WMK.US,D,20060711,000000,28.5987,29.1403,28.3666,29.1403,93785.992343349,0
+WMK.US,D,20060712,000000,28.9975,28.9975,28.3448,28.3796,57595.955566207,0
+WMK.US,D,20060713,000000,28.3072,28.7118,28.0185,28.2278,42541.642295751,0
+WMK.US,D,20060714,000000,28.1633,28.453,27.9659,28.1693,45171.005342185,0
+WMK.US,D,20060717,000000,28.2069,28.5987,28.1107,28.2188,30109.634732264,0
+WMK.US,D,20060718,000000,28.3072,28.5511,27.5027,28.201,49999.23372768,0
+WMK.US,D,20060719,000000,28.0185,29.0441,28.0185,28.9677,47792.302857802,0
+WMK.US,D,20060720,000000,29.0976,29.2861,28.7545,28.7931,64644.221309159,0
+WMK.US,D,20060721,000000,28.7931,28.9291,28.3736,28.6493,41852.039410874,0
+WMK.US,D,20060724,000000,28.8159,29.1056,28.8159,28.9836,45171.005342185,0
+WMK.US,D,20060725,000000,28.8923,29.0104,28.7614,28.9449,58424.688857683,0
+WMK.US,D,20060726,000000,28.8159,28.8705,28.453,28.5928,35225.197653125,0
+WMK.US,D,20060727,000000,28.7049,28.7277,27.7794,27.9103,73759.279324039,0
+WMK.US,D,20060728,000000,28.0255,28.8091,28.0255,28.7614,45029.858552883,0
+WMK.US,D,20060731,000000,28.5829,28.8923,28.453,28.6989,38121.731407881,0
+WMK.US,D,20060801,000000,28.5987,28.5987,27.838,28.316,45993.689485548,0
+WMK.US,D,20060802,000000,28.2327,28.7773,28.2327,28.5511,47651.156068499,0
+WMK.US,D,20060803,000000,28.4827,28.7405,28.2714,28.7049,28869.559369107,0
+WMK.US,D,20060804,000000,29.0322,29.3724,28.5829,28.8775,55392.049270385,0
+WMK.US,D,20060807,000000,28.7773,28.936,28.5333,28.8159,35225.197653125,0
+WMK.US,D,20060808,000000,28.9598,29.1056,28.3072,28.453,30109.634732264,0
+WMK.US,D,20060809,000000,28.6325,28.8159,27.706,27.7745,31635.028248082,0
+WMK.US,D,20060810,000000,27.6991,28.5333,27.6228,28.4946,34807.80643333,0
+WMK.US,D,20060811,000000,28.4152,28.4152,27.9322,28.3072,16850.910260006,0
+WMK.US,D,20060814,000000,28.4778,29.0322,28.2566,28.5987,42814.862152187,0
+WMK.US,D,20060815,000000,28.7773,29.3099,28.6851,28.7773,44199.108878703,0
+WMK.US,D,20060816,000000,28.8407,28.8527,28.7049,28.7475,18230.116029761,0
+WMK.US,D,20060817,000000,28.7545,29.0738,28.6493,28.7405,39500.937177636,0
+WMK.US,D,20060818,000000,28.9211,28.9449,28.5035,28.7693,27350.215001401,0
+WMK.US,D,20060821,000000,28.7049,28.8407,28.4212,28.6255,9949.8404544689,0
+WMK.US,D,20060822,000000,28.5382,28.7337,28.324,28.444,7737.8686278294,0
+WMK.US,D,20060823,000000,28.5263,28.7773,27.9659,28.0889,18508.376842956,0
+WMK.US,D,20060824,000000,28.0889,28.201,27.9739,27.9739,19475.232349679,0
+WMK.US,D,20060825,000000,28.0027,28.3388,28.0027,28.1693,8839.8217757405,0
+WMK.US,D,20060828,000000,28.3072,28.5829,28.2714,28.5591,24858.974170214,0
+WMK.US,D,20060829,000000,28.7277,28.7693,28.0561,28.6701,72651.277028015,0
+WMK.US,D,20060830,000000,28.7405,28.9211,28.6851,28.7118,48625.068914686,0
+WMK.US,D,20060831,000000,28.7773,29.1264,28.6067,28.6067,48758.150173171,0
+WMK.US,D,20060901,000000,28.7207,28.8527,28.6196,28.6701,13539.00166816,0
+WMK.US,D,20060905,000000,28.7773,28.9598,28.6404,28.7475,45029.858552883,0
+WMK.US,D,20060906,000000,28.6701,28.8645,28.1177,28.1554,62572.38808047,0
+WMK.US,D,20060907,000000,28.0889,28.7277,28.0839,28.1038,75001.371069901,0
+WMK.US,D,20060908,000000,28.1494,28.2327,28.0027,28.1871,15058.346035864,0
+WMK.US,D,20060911,000000,28.1256,28.316,28.0185,28.1554,25137.23498341,0
+WMK.US,D,20060912,000000,28.2188,28.3072,28.1494,28.201,42541.642295751,0
+WMK.US,D,20060913,000000,28.3072,28.5124,28.0403,28.1335,69336.343862112,0
+WMK.US,D,20060914,000000,28.0561,28.0969,27.9253,28.0105,41163.444717349,0
+WMK.US,D,20060915,000000,28.1256,28.1554,27.8291,28.1256,158429.20546116,0
+WMK.US,D,20060918,000000,28.0561,28.2417,27.9451,28.2327,33425.576089519,0
+WMK.US,D,20060919,000000,28.1782,28.1782,27.4888,28.077,45860.608227062,0
+WMK.US,D,20060920,000000,28.1693,28.9538,27.838,28.8467,80941.634516829,0
+WMK.US,D,20060921,000000,28.8844,28.9538,28.2327,28.4014,37292.998116405,0
+WMK.US,D,20060922,000000,28.2714,28.5035,28.0889,28.316,25692.748418451,0
+WMK.US,D,20060925,000000,28.3528,28.8645,28.3448,28.7693,30801.253999845,0
+WMK.US,D,20060926,000000,28.7693,29.2712,28.6632,29.053,51245.35823895,0
+WMK.US,D,20060927,000000,28.9836,29.4855,28.9598,29.184,67407.67380543,0
+WMK.US,D,20060928,000000,29.3228,29.6481,29.177,29.302,41024.31431075,0
+WMK.US,D,20060929,000000,29.302,29.302,28.8159,28.8159,72235.902190926,0
+WMK.US,D,20061002,000000,28.8159,28.8923,28.4876,28.5591,29973.528899722,0
+WMK.US,D,20061003,000000,28.4876,28.7405,28.2922,28.5928,25137.23498341,0
+WMK.US,D,20061004,000000,28.5263,28.8923,28.3736,28.8467,38815.367058167,0
+WMK.US,D,20061005,000000,28.8011,29.0381,28.4302,29.0183,33149.331659027,0
+WMK.US,D,20061006,000000,28.8844,28.8844,28.5184,28.6771,22928.287730827,0
+WMK.US,D,20061009,000000,28.5591,28.9211,28.4778,28.8705,24173.404050745,0
+WMK.US,D,20061010,000000,28.9131,29.1403,28.4152,28.936,28593.314938615,0
+WMK.US,D,20061011,000000,28.936,29.171,28.7405,28.936,21820.285434803,0
+WMK.US,D,20061012,000000,28.9598,29.2861,28.7773,29.2782,54009.818926573,0
+WMK.US,D,20061013,000000,29.2782,29.5401,29.053,29.2712,37984.617383987,0
+WMK.US,D,20061016,000000,29.1918,29.664,29.0897,29.5093,17818.77395808,0
+WMK.US,D,20061017,000000,29.3654,29.5807,29.0649,29.4944,22790.165515581,0
+WMK.US,D,20061018,000000,29.5401,29.7107,29.4855,29.6799,39089.595105955,0
+WMK.US,D,20061019,000000,29.6481,30.042,29.6481,29.7315,30801.253999845,0
+WMK.US,D,20061020,000000,29.915,29.915,29.6719,29.7463,28454.184532017,0
+WMK.US,D,20061023,000000,29.5737,29.9744,29.4577,29.6481,55392.049270385,0
+WMK.US,D,20061024,000000,29.5965,29.6849,29.1918,29.6323,46685.308753129,0
+WMK.US,D,20061025,000000,29.5401,29.6719,28.6493,29.059,52899.800247845,0
+WMK.US,D,20061026,000000,29.2256,29.3585,28.8844,29.2375,25137.23498341,0
+WMK.US,D,20061027,000000,29.1403,29.6799,29.059,29.4101,32184.492535009,0
+WMK.US,D,20061030,000000,29.3585,29.6799,29.3288,29.4319,26794.701566361,0
+WMK.US,D,20061031,000000,29.5003,29.6253,29.3288,29.3922,17266.285097095,0
+WMK.US,D,20061101,000000,29.1334,29.2118,28.7545,28.8159,57595.955566207,0
+WMK.US,D,20061102,000000,28.6701,28.7207,28.4688,28.5511,40742.020732145,0
+WMK.US,D,20061103,000000,28.7049,28.7773,28.2764,28.4876,35777.686514109,0
+WMK.US,D,20061106,000000,28.567,28.567,28.1494,28.2327,59945.04141674,0
+WMK.US,D,20061107,000000,28.1633,28.6067,28.1633,28.5263,87429.34586798,0
+WMK.US,D,20061108,000000,28.453,29.1988,28.453,29.1056,45722.486011816,0
+WMK.US,D,20061109,000000,29.1334,29.177,28.8159,28.8527,33842.967309313,0
+WMK.US,D,20061110,000000,28.8339,29.2186,28.8339,29.0818,48758.150173171,0
+WMK.US,D,20061113,000000,28.9975,29.1264,28.7773,28.9211,58566.843838337,0
+WMK.US,D,20061114,000000,28.8923,29.4438,28.6325,29.4438,72932.562415268,0
+WMK.US,D,20061115,000000,29.4319,29.7235,29.1056,29.6849,57044.474896575,0
+WMK.US,D,20061116,000000,29.7622,29.9606,29.3724,29.5887,40470.817258414,0
+WMK.US,D,20061117,000000,29.5887,29.7107,29.4736,29.7107,59258.463105919,0
+WMK.US,D,20061120,000000,29.7107,29.7107,28.7118,29.4577,76108.365174572,0
+WMK.US,D,20061121,000000,29.3585,29.5003,29.3585,29.3922,29835.406684476,0
+WMK.US,D,20061122,000000,29.4647,29.4855,29.1492,29.3099,33560.673730708,0
+WMK.US,D,20061124,000000,29.2118,29.3357,29.1492,29.3288,5521.8640357813,0
+WMK.US,D,20061127,000000,29.2623,29.2623,28.7049,28.7337,81213.846181912,0
+WMK.US,D,20061128,000000,28.7277,28.7337,28.5035,28.7277,44754.622313742,0
+WMK.US,D,20061129,000000,28.8844,29.1918,28.7545,29.1918,29282.917823493,0
+WMK.US,D,20061130,000000,29.2454,29.5003,29.0034,29.2623,66577.932322602,0
+WMK.US,D,20061201,000000,29.1572,29.184,28.6325,28.8983,66854.176753094,0
+WMK.US,D,20061204,000000,28.8923,29.1403,28.8339,29.0738,50139.372325631,0
+WMK.US,D,20061205,000000,29.2118,29.4012,29.0649,29.2712,31354.751052182,0
+WMK.US,D,20061206,000000,29.1918,29.4577,29.1334,29.3288,33702.828711363,0
+WMK.US,D,20061207,000000,29.3654,29.5737,29.3288,29.3446,58976.169527315,0
+WMK.US,D,20061208,000000,29.2306,29.3446,28.9677,29.2861,27211.084594803,0
+WMK.US,D,20061211,000000,29.2038,29.3922,29.1918,29.3922,61048.002756004,0
+WMK.US,D,20061212,000000,29.3922,29.4577,28.9598,29.2544,41574.78678903,0
+WMK.US,D,20061213,000000,29.3228,29.3228,29.1334,29.2782,19059.857512588,0
+WMK.US,D,20061214,000000,29.2712,29.3654,29.2038,29.2861,40886.192095505,0
+WMK.US,D,20061215,000000,29.2861,29.3158,28.9598,28.9895,50968.105617106,0
+WMK.US,D,20061218,000000,29.1641,29.1641,28.7405,28.8775,30941.392597796,0
+WMK.US,D,20061219,000000,28.7049,28.8983,28.4608,28.7862,37432.128523003,0
+WMK.US,D,20061220,000000,28.7773,28.936,28.6771,28.8923,23066.409946073,0
+WMK.US,D,20061221,000000,28.9449,29.0738,28.8407,28.8923,40886.192095505,0
+WMK.US,D,20061222,000000,28.8983,29.2454,28.7693,29.2118,19889.598995416,0
+WMK.US,D,20061226,000000,29.0322,29.2544,28.9598,29.1264,39226.709129848,0
+WMK.US,D,20061227,000000,29.171,29.4855,29.171,29.3922,38540.130819028,0
+WMK.US,D,20061228,000000,29.4101,29.4101,28.9449,29.0322,28869.559369107,0
+WMK.US,D,20061229,000000,29.0818,29.1403,29.0034,29.0381,25137.23498341,0
+WMK.US,D,20070103,000000,29.1988,29.3099,28.8249,29.0322,41713.917195628,0
+WMK.US,D,20070104,000000,28.936,29.3099,28.8249,29.2861,31906.231721814,0
+WMK.US,D,20070105,000000,29.2038,29.2375,29.053,29.2306,98900.547072858,0
+WMK.US,D,20070108,000000,29.302,29.3228,28.7862,29.2454,58424.688857683,0
+WMK.US,D,20070109,000000,29.3228,29.5469,29.1492,29.4855,63262.9991567,0
+WMK.US,D,20070110,000000,29.5401,30.1828,29.3724,30.1689,145719.94527583,0
+WMK.US,D,20070111,000000,30.3504,30.6747,30.2988,30.5865,92542.892406135,0
+WMK.US,D,20070112,000000,30.5865,31.0308,30.3504,30.9495,53592.427706779,0
+WMK.US,D,20070116,000000,31.015,31.0229,30.2532,30.4059,67271.567972888,0
+WMK.US,D,20070117,000000,30.3989,30.5161,30.3285,30.4219,52620.531243296,0
+WMK.US,D,20070118,000000,30.4347,30.6698,30.2988,30.5161,38815.367058167,0
+WMK.US,D,20070119,000000,30.5091,30.77,30.3425,30.7045,81907.481832198,0
+WMK.US,D,20070122,000000,30.7045,30.7045,30.2403,30.4873,72932.562415268,0
+WMK.US,D,20070123,000000,30.4873,30.7243,30.3703,30.4287,59113.283551208,0
+WMK.US,D,20070124,000000,30.5735,30.6261,30.5369,30.5954,100277.73645991,0
+WMK.US,D,20070125,000000,30.5161,30.6261,30.2988,30.5239,62017.882836782,0
+WMK.US,D,20070126,000000,30.5239,30.761,30.3643,30.7124,48343.783527433,0
+WMK.US,D,20070129,000000,30.7124,31.0665,30.6976,30.8434,51936.977506532,0
+WMK.US,D,20070130,000000,30.8284,31.2847,30.8026,31.1875,44199.108878703,0
+WMK.US,D,20070131,000000,31.0229,31.4216,30.9703,31.3353,79280.135168468,0
+WMK.US,D,20070201,000000,31.3859,31.9721,31.3859,31.9721,60632.627918914,0
+WMK.US,D,20070202,000000,31.8551,31.9939,31.6518,31.6756,46961.553183621,0
+WMK.US,D,20070205,000000,31.6756,31.6756,31.4633,31.6676,83703.070630395,0
+WMK.US,D,20070206,000000,31.6606,31.7102,31.6398,31.6904,77486.562752976,0
+WMK.US,D,20070207,000000,31.6518,31.8283,31.5872,31.6518,35360.295294314,0
+WMK.US,D,20070208,000000,31.4415,31.5654,31.2778,31.5654,62017.882836782,0
+WMK.US,D,20070209,000000,31.608,31.7102,31.5654,31.7024,57462.874307722,0
+WMK.US,D,20070212,000000,31.3453,31.5158,31.2113,31.4861,34945.928648577,0
+WMK.US,D,20070213,000000,31.4415,31.6398,31.2847,31.6398,40886.192095505,0
+WMK.US,D,20070214,000000,31.6904,31.7539,31.5724,31.608,61740.630214938,0
+WMK.US,D,20070215,000000,31.5654,31.6904,31.4782,31.5436,32184.492535009,0
+WMK.US,D,20070216,000000,31.5506,31.5952,31.1806,31.4633,72651.277028015,0
+WMK.US,D,20070220,000000,31.4633,31.7668,31.2699,31.6468,102488.70009519,0
+WMK.US,D,20070221,000000,31.5436,31.608,31.4484,31.5654,47651.156068499,0
+WMK.US,D,20070222,000000,31.5366,31.6974,31.4008,31.6974,50968.105617106,0
+WMK.US,D,20070223,000000,31.6974,31.6974,31.3453,31.6309,68096.268498955,0
+WMK.US,D,20070226,000000,31.6012,31.6468,31.4553,31.6398,95929.407158042,0
+WMK.US,D,20070227,000000,31.6398,31.6398,31.3929,31.5366,113539.48550622,0
+WMK.US,D,20070228,000000,31.5317,31.614,31.3105,31.492,106215.98352413,0
+WMK.US,D,20070301,000000,31.3453,31.6756,31.2311,31.5317,71134.957234366,0
+WMK.US,D,20070302,000000,31.4355,31.4355,31.1171,31.2034,88260.095542159,0
+WMK.US,D,20070305,000000,31.0229,31.3195,30.877,31.0596,65611.07681588,0
+WMK.US,D,20070306,000000,31.2034,32.2816,31.0665,32.2111,124591.2791086,0
+WMK.US,D,20070307,000000,32.1447,32.226,31.7896,31.8769,97791.536585482,0
+WMK.US,D,20070308,000000,31.9791,31.9791,31.5654,31.7618,55392.049270385,0
+WMK.US,D,20070309,000000,31.9285,32.1159,31.7826,31.8481,33977.05675915,0
+WMK.US,D,20070312,000000,31.8283,31.9791,31.7618,31.8898,25416.503987958,0
+WMK.US,D,20070313,000000,31.7975,31.9037,31.2549,31.3105,47098.667207515,0
+WMK.US,D,20070314,000000,31.2778,31.5654,31.1459,31.4702,58013.346786002,0
+WMK.US,D,20070315,000000,31.4355,31.6756,31.4177,31.6756,34945.928648577,0
+WMK.US,D,20070316,000000,31.6756,31.6824,31.4415,31.4702,104287.31346745,0
+WMK.US,D,20070319,000000,31.608,32.2816,31.5575,32.2746,60632.627918914,0
+WMK.US,D,20070320,000000,32.2111,32.2746,31.9721,32.0663,59258.463105919,0
+WMK.US,D,20070321,000000,32.1219,32.4363,32.0743,32.4363,93235.519865069,0
+WMK.US,D,20070322,000000,32.5355,32.8687,32.4888,32.4958,73759.279324039,0
+WMK.US,D,20070323,000000,32.4492,32.9035,32.4492,32.8837,34668.676026733,0
+WMK.US,D,20070326,000000,32.9352,33.087,32.7229,32.9709,63812.463443627,0
+WMK.US,D,20070327,000000,32.8619,32.8757,32.3748,32.6525,31078.506621689,0
+WMK.US,D,20070328,000000,32.5296,32.5296,32.2905,32.3678,102625.81411909,0
+WMK.US,D,20070329,000000,32.4888,32.5226,32.1804,32.3996,26106.106872836,0
+WMK.US,D,20070330,000000,32.469,32.4888,32.1725,32.3619,27902.703862385,0
+WMK.US,D,20070402,000000,32.469,32.469,32.1725,32.4363,26659.603925172,0
+WMK.US,D,20070403,000000,32.5048,32.8757,32.483,32.6952,58702.949670879,0
+WMK.US,D,20070404,000000,32.716,32.716,32.349,32.4194,38951.472890709,0
+WMK.US,D,20070405,000000,32.4572,32.464,32.2667,32.3996,26381.343111976,0
+WMK.US,D,20070409,000000,32.4492,32.4492,31.9116,32.0743,122653.53532975,0
+WMK.US,D,20070410,000000,32.0515,32.2181,32.0277,32.1893,51798.855291286,0
+WMK.US,D,20070411,000000,32.1893,32.1893,31.1538,31.2549,97928.650609375,0
+WMK.US,D,20070412,000000,31.2381,31.7539,31.1241,31.7301,23759.037405007,0
+WMK.US,D,20070413,000000,31.7301,31.7301,31.4008,31.5366,20444.104239104,0
+WMK.US,D,20070416,000000,31.7102,32.0951,31.7102,32.0951,24584.746122426,0
+WMK.US,D,20070417,000000,32.0593,32.1725,31.6824,32.0951,23759.037405007,0
+WMK.US,D,20070418,000000,32.0813,32.0813,31.5952,31.6309,32321.606558904,0
+WMK.US,D,20070419,000000,31.622,31.622,31.1022,31.132,95164.189921752,0
+WMK.US,D,20070420,000000,31.2847,31.7024,31.2847,31.6606,69754.743273259,0
+WMK.US,D,20070423,000000,31.5654,32.1159,31.5079,32.1159,43521.604290051,0
+WMK.US,D,20070424,000000,32.1289,32.1725,31.492,31.8699,46685.308753129,0
+WMK.US,D,20070425,000000,31.8124,32.2181,31.7539,32.0593,44616.500098497,0
+WMK.US,D,20070426,000000,32.0345,32.0345,31.6756,31.7539,23896.151428901,0
+WMK.US,D,20070427,000000,31.6676,31.7182,31.5506,31.6676,31771.134080624,0
+WMK.US,D,20070430,000000,31.7896,31.8828,31.1241,31.1627,46091.484046707,0
+WMK.US,D,20070501,000000,31.2034,31.3859,30.9852,31.3621,37710.3893362,0
+WMK.US,D,20070502,000000,31.3859,32.1089,31.2778,31.492,48896.272388417,0
+WMK.US,D,20070503,000000,31.6012,31.614,31.4415,31.492,61327.271760552,0
+WMK.US,D,20070504,000000,31.501,31.501,31.0378,31.2549,48758.150173171,0
+WMK.US,D,20070507,000000,31.2113,31.2778,31.0507,31.132,43093.122965383,0
+WMK.US,D,20070508,000000,31.0378,31.0378,30.4347,30.5795,36188.020394438,0
+WMK.US,D,20070509,000000,30.4427,31.2471,30.2532,31.1538,47515.050235958,0
+WMK.US,D,20070510,000000,31.0596,31.1875,30.3157,30.3703,77766.839948876,0
+WMK.US,D,20070511,000000,30.5161,30.895,30.3771,30.6886,39500.937177636,0
+WMK.US,D,20070514,000000,30.6886,30.8702,30.1114,30.1907,30109.634732264,0
+WMK.US,D,20070515,000000,30.275,30.4427,29.5807,29.7235,52348.319578213,0
+WMK.US,D,20070516,000000,29.7711,30.5091,29.6571,30.5091,50139.372325631,0
+WMK.US,D,20070517,000000,30.4873,30.4873,29.8703,29.8703,31669.306754056,0
+WMK.US,D,20070518,000000,29.8782,29.915,29.6849,29.7315,27902.703862385,0
+WMK.US,D,20070521,000000,29.7374,30.1976,29.7374,30.0588,35082.034481118,0
+WMK.US,D,20070522,000000,29.9884,30.4059,29.907,30.3285,46132.819892146,0
+WMK.US,D,20070523,000000,30.3285,30.4347,30.1114,30.1976,58976.169527315,0
+WMK.US,D,20070524,000000,30.2274,30.4287,30.0032,30.042,49999.23372768,0
+WMK.US,D,20070525,000000,30.1907,30.5607,30.1828,30.4139,35371.385399188,0
+WMK.US,D,20070529,000000,30.4139,30.8642,30.4139,30.6976,38675.228460216,0
+WMK.US,D,20070530,000000,30.5865,30.9028,30.5865,30.877,45722.486011816,0
+WMK.US,D,20070531,000000,30.9852,31.0804,30.8642,31.0447,51936.977506532,0
+WMK.US,D,20070601,000000,31.1241,31.6398,31.1241,31.2381,43233.261563333,0
+WMK.US,D,20070604,000000,31.0953,31.3035,31.0883,31.1101,65611.07681588,0
+WMK.US,D,20070605,000000,31.015,31.2311,30.8642,31.1171,66023.427078914,0
+WMK.US,D,20070606,000000,31.1171,31.2549,30.8284,30.9217,28454.184532017,0
+WMK.US,D,20070607,000000,30.8364,30.8364,30.0746,30.3771,108152.71911163,0
+WMK.US,D,20070608,000000,30.3425,30.6976,30.1828,30.6976,24173.404050745,0
+WMK.US,D,20070611,000000,30.6261,30.7243,30.3841,30.4347,39642.083966938,0
+WMK.US,D,20070612,000000,30.3365,30.8026,29.9368,30.0508,47651.156068499,0
+WMK.US,D,20070613,000000,30.2274,31.0011,30.2274,30.5161,68096.268498955,0
+WMK.US,D,20070614,000000,30.5954,30.7918,30.5607,30.5865,26106.106872836,0
+WMK.US,D,20070615,000000,31.3105,31.5079,30.8434,30.8434,119199.47175725,0
+WMK.US,D,20070618,000000,30.8434,30.8434,30.3643,30.4059,48482.913934032,0
+WMK.US,D,20070619,000000,30.2988,30.4059,30.1034,30.2988,94755.872424127,0
+WMK.US,D,20070620,000000,30.4427,30.5537,30.3425,30.3703,62291.102693217,0
+WMK.US,D,20070621,000000,30.4059,30.7045,30.4059,30.4933,56080.64396391,0
+WMK.US,D,20070622,000000,30.5011,30.5666,29.5807,29.5807,173074.19304263,0
+WMK.US,D,20070625,000000,29.5887,30.03,29.5887,30.03,112986.99664524,0
+WMK.US,D,20070626,000000,30.0746,30.2681,29.5093,29.6085,67539.746872563,0
+WMK.US,D,20070627,000000,29.4379,29.9676,29.3724,29.7543,53459.346448294,0
+WMK.US,D,20070628,000000,29.8624,30.1411,29.6719,29.7047,48065.522714237,0
+WMK.US,D,20070629,000000,29.8852,29.9526,29.3228,29.3288,69475.47426871,0
+WMK.US,D,20070702,000000,29.5737,30.5369,29.5737,30.1907,75419.770481047,0
+WMK.US,D,20070703,000000,30.3365,30.5537,30.2195,30.4873,33702.828711363,0
+WMK.US,D,20070705,000000,30.5666,30.6529,29.9953,30.4059,61605.532573748,0
+WMK.US,D,20070706,000000,30.4505,30.6886,30.3425,30.6608,54562.307787557,0
+WMK.US,D,20070709,000000,30.6608,31.0665,30.6103,31.0665,58155.501766656,0
+WMK.US,D,20070710,000000,30.877,31.1022,30.7243,30.761,105113.02218487,0
+WMK.US,D,20070711,000000,30.6976,30.877,30.1748,30.2611,69196.205264163,0
+WMK.US,D,20070712,000000,30.6261,32.0127,30.5735,32.0127,78041.067996664,0
+WMK.US,D,20070713,000000,32.0127,32.3262,31.4861,31.608,48343.783527433,0
+WMK.US,D,20070716,000000,31.5872,31.746,31.2471,31.5575,52620.531243296,0
+WMK.US,D,20070717,000000,31.6398,32.1953,31.3035,31.3195,40192.556445218,0
+WMK.US,D,20070718,000000,31.3195,32.0813,30.8572,31.1101,98617.2453029,0
+WMK.US,D,20070719,000000,31.2381,31.4216,31.0725,31.2113,59113.283551208,0
+WMK.US,D,20070720,000000,31.2113,31.501,30.7124,31.0447,128454.66837008,0
+WMK.US,D,20070723,000000,31.0953,31.8204,31.0378,31.5813,93091.348501711,0
+WMK.US,D,20070724,000000,31.5079,31.7102,30.6261,30.641,129282.39347021,0
+WMK.US,D,20070725,000000,30.8572,31.6518,30.5309,31.4553,137988.12579611,0
+WMK.US,D,20070726,000000,31.0229,31.1687,29.6967,30.035,95579.564758842,0
+WMK.US,D,20070727,000000,29.9744,30.146,28.7405,28.7862,127488.82105471,0
+WMK.US,D,20070730,000000,28.9291,29.1334,28.5184,29.1126,120994.0523641,0
+WMK.US,D,20070731,000000,29.3506,29.3506,28.4302,28.453,86325.376337364,0
+WMK.US,D,20070801,000000,28.2645,29.3288,28.2645,28.9766,79422.290149123,0
+WMK.US,D,20070802,000000,29.0322,29.5887,28.8923,29.3446,51104.211449648,0
+WMK.US,D,20070803,000000,29.1403,29.6967,28.1554,28.201,61878.752430183,0
+WMK.US,D,20070806,000000,28.2764,29.4319,27.6832,29.3585,57319.711135716,0
+WMK.US,D,20070807,000000,29.2454,30.1114,27.7288,29.5649,70303.199368834,0
+WMK.US,D,20070808,000000,29.8981,30.7124,29.7185,30.4813,99865.386196875,0
+WMK.US,D,20070809,000000,30.4813,31.7975,30.4813,30.7978,111191.40784704,0
+WMK.US,D,20070810,000000,30.8434,32.2598,30.161,31.5952,165611.56065395,0
+WMK.US,D,20070813,000000,31.8828,32.0515,29.907,30.3226,68649.765551292,0
+WMK.US,D,20070814,000000,30.4665,30.8434,29.8624,29.8624,46269.93391604,0
+WMK.US,D,20070815,000000,29.9744,31.3859,29.8852,30.1689,68923.993599079,0
+WMK.US,D,20070816,000000,30.4575,32.5424,30.4575,32.5424,199865.87003494,0
+WMK.US,D,20070817,000000,33.8448,34.1006,32.476,33.3399,128595.81515938,0
+WMK.US,D,20070820,000000,33.451,33.5899,32.1159,32.6,53867.663945919,0
+WMK.US,D,20070821,000000,32.6892,33.1882,32.0345,32.1289,38396.967647021,0
+WMK.US,D,20070822,000000,32.5782,32.9035,30.886,31.0953,111191.40784704,0
+WMK.US,D,20070823,000000,31.3035,31.4861,30.5735,30.6976,86188.26231347,0
+WMK.US,D,20070824,000000,30.77,31.6676,30.77,31.6676,29696.276277878,0
+WMK.US,D,20070827,000000,31.7024,31.7024,30.9148,31.2243,48205.661312188,0
+WMK.US,D,20070828,000000,31.0447,31.132,30.2026,30.2026,44616.500098497,0
+WMK.US,D,20070829,000000,30.4059,31.2113,30.1322,31.0596,48065.522714237,0
+WMK.US,D,20070830,000000,30.8434,31.4355,30.6529,30.7462,25137.23498341,0
+WMK.US,D,20070831,000000,30.9624,31.3541,30.7521,31.1171,34114.170783044,0
+WMK.US,D,20070904,000000,31.0447,31.3541,31.0229,31.1687,25553.618011852,0
+WMK.US,D,20070905,000000,31.0308,31.1627,29.8455,29.8455,92681.014621381,0
+WMK.US,D,20070906,000000,30.1034,30.6529,30.1034,30.4505,44199.108878703,0
+WMK.US,D,20070907,000000,30.1907,30.3067,29.3654,29.4012,60222.294038584,0
+WMK.US,D,20070910,000000,29.5093,29.8455,28.9895,29.3922,67271.567972888,0
+WMK.US,D,20070911,000000,29.5737,29.8852,29.5261,29.7543,58976.169527315,0
+WMK.US,D,20070912,000000,29.7047,29.8554,29.2712,29.6025,33702.828711363,0
+WMK.US,D,20070913,000000,29.6918,30.0746,29.4319,29.6085,50410.575799361,0
+WMK.US,D,20070914,000000,29.3724,29.7543,29.0381,29.5887,29696.276277878,0
+WMK.US,D,20070917,000000,29.4647,29.6253,29.3654,29.5807,46411.080705342,0
+WMK.US,D,20070918,000000,29.6967,30.641,29.5965,30.2274,96134.07000253,0
+WMK.US,D,20070919,000000,30.5239,31.0953,30.4287,31.0011,63812.463443627,0
+WMK.US,D,20070920,000000,31.0011,31.5436,30.3285,30.886,76521.723628958,0
+WMK.US,D,20070921,000000,31.132,31.3423,30.877,30.9495,97654.422561587,0
+WMK.US,D,20070924,000000,30.8106,31.377,30.4505,30.4505,46823.430968375,0
+WMK.US,D,20070925,000000,30.3226,30.6341,30.2026,30.3841,29420.031847386,0
+WMK.US,D,20070926,000000,30.5161,30.9276,30.2274,30.9028,30388.903736813,0
+WMK.US,D,20070927,000000,30.9772,31.4484,30.9772,31.4097,30109.634732264,0
+WMK.US,D,20070928,000000,31.4415,31.5079,30.7322,30.9078,41298.542358537,0
+WMK.US,D,20071001,000000,31.0229,31.3929,30.77,31.2699,56352.855628994,0
+WMK.US,D,20071002,000000,31.3453,31.3453,30.7045,31.1171,54426.201955016,0
+WMK.US,D,20071003,000000,31.0229,31.0229,30.5954,30.8364,34397.472553001,0
+WMK.US,D,20071004,000000,30.895,30.895,30.6261,30.8196,32874.095419887,0
+WMK.US,D,20071005,000000,31.0953,31.2173,31.0378,31.132,46961.553183621,0
+WMK.US,D,20071008,000000,30.877,30.9495,30.4347,30.7918,40742.020732145,0
+WMK.US,D,20071009,000000,30.7918,31.132,30.6261,30.9148,33149.331659027,0
+WMK.US,D,20071010,000000,30.9148,30.9276,30.4059,30.7045,172659.8263969,0
+WMK.US,D,20071011,000000,30.7194,30.9703,30.4059,30.5954,116579.18243299,0
+WMK.US,D,20071012,000000,30.5161,31.0308,30.4505,31.0011,42814.862152187,0
+WMK.US,D,20071015,000000,30.9564,30.9564,29.9953,30.4287,90194.814746955,0
+WMK.US,D,20071016,000000,30.2988,30.8502,30.2611,30.4059,89503.195479372,0
+WMK.US,D,20071017,000000,30.6747,30.9416,30.3365,30.6827,68372.512929447,0
+WMK.US,D,20071018,000000,30.6529,30.886,30.3365,30.6608,66854.176753094,0
+WMK.US,D,20071019,000000,30.6608,30.7521,30.3365,30.4813,102074.33344946,0
+WMK.US,D,20071022,000000,30.6261,30.7978,29.6323,30.6261,82461.987075886,0
+WMK.US,D,20071023,000000,30.7462,30.8642,30.146,30.8502,116994.55727008,0
+WMK.US,D,20071024,000000,30.5865,30.7322,29.7047,30.3226,84531.803921871,0
+WMK.US,D,20071025,000000,30.4059,31.1022,30.4059,30.9852,56352.855628994,0
+WMK.US,D,20071026,000000,31.3105,31.8283,31.0725,31.8283,73483.034893547,0
+WMK.US,D,20071029,000000,31.863,32.0951,31.2778,31.6518,107739.36065724,0
+WMK.US,D,20071030,000000,31.492,32.1041,31.4216,31.5724,163535.69465985,0
+WMK.US,D,20071031,000000,31.2619,31.8551,30.9624,31.7737,70720.590588628,0
+WMK.US,D,20071101,000000,31.4216,31.5952,30.042,30.161,105253.16078282,0
+WMK.US,D,20071102,000000,30.4059,30.7462,30.1828,30.4813,67271.567972888,0
+WMK.US,D,20071105,000000,30.1173,30.3285,29.9884,30.161,91713.150923308,0
+WMK.US,D,20071106,000000,30.0896,30.2532,29.6025,30.1322,47237.797614114,0
+WMK.US,D,20071107,000000,29.8624,29.8624,29.3357,29.3784,84950.203333017,0
+WMK.US,D,20071108,000000,29.6849,30.1976,29.4319,30.0984,67271.567972888,0
+WMK.US,D,20071109,000000,29.7543,29.9606,29.3724,29.7463,62156.005052027,0
+WMK.US,D,20071112,000000,29.7463,30.1411,29.7374,29.9209,61605.532573748,0
+WMK.US,D,20071113,000000,30.0896,30.5458,29.9824,30.2105,61878.752430183,0
+WMK.US,D,20071114,000000,30.3425,30.6608,30.3425,30.6608,54562.307787557,0
+WMK.US,D,20071115,000000,30.3989,30.886,30.3989,30.6827,45441.200624564,0
+WMK.US,D,20071116,000000,30.6886,30.877,29.907,30.5795,75555.876313589,0
+WMK.US,D,20071119,000000,30.3365,30.4873,29.7315,30.1322,43507.489611121,0
+WMK.US,D,20071120,000000,30.1322,30.4813,29.6253,30.275,49444.728483992,0
+WMK.US,D,20071121,000000,30.2195,30.5537,29.5649,29.6393,30525.009569354,0
+WMK.US,D,20071123,000000,29.7939,30.2333,29.7374,30.1252,18650.531823612,0
+WMK.US,D,20071126,000000,30.0668,30.3157,28.9836,29.053,93924.114558595,0
+WMK.US,D,20071127,000000,29.059,29.8138,29.0183,29.7622,70303.199368834,0
+WMK.US,D,20071128,000000,30.1173,30.9495,30.0746,30.9148,62713.534869773,0
+WMK.US,D,20071129,000000,30.8196,30.9078,30.0746,30.1034,53317.19146764,0
+WMK.US,D,20071130,000000,30.4733,30.5735,29.2782,29.6253,92314.032969196,0
+WMK.US,D,20071203,000000,29.5737,30.0102,29.3228,29.5003,50692.869377966,0
+WMK.US,D,20071204,000000,29.2454,29.6393,29.2186,29.4379,55802.383150715,0
+WMK.US,D,20071205,000000,29.8624,30.1173,29.6323,30.035,50692.869377966,0
+WMK.US,D,20071206,000000,30.0032,30.0826,29.7107,30.0826,83009.434980109,0
+WMK.US,D,20071207,000000,30.1114,30.1114,29.6165,29.6849,46132.819892146,0
+WMK.US,D,20071210,000000,29.6918,29.8525,29.5599,29.7543,34397.472553001,0
+WMK.US,D,20071211,000000,29.8455,29.8981,28.6989,28.9131,78727.646307484,0
+WMK.US,D,20071212,000000,29.6719,30.9356,29.0649,29.5003,97552.59523502,0
+WMK.US,D,20071213,000000,29.2861,29.7979,29.0818,29.6967,46132.819892146,0
+WMK.US,D,20071214,000000,29.3724,29.5807,28.6771,28.7277,56907.360872682,0
+WMK.US,D,20071217,000000,28.5987,28.9895,28.5987,28.5987,36878.631470668,0
+WMK.US,D,20071218,000000,28.8586,29.0818,28.5987,29.0104,72932.562415268,0
+WMK.US,D,20071219,000000,28.8527,29.3654,28.6851,29.2375,96827.705652816,0
+WMK.US,D,20071220,000000,29.4647,29.6481,28.9449,29.5649,50692.869377966,0
+WMK.US,D,20071221,000000,30.1907,30.2195,29.6481,29.6849,139921.83680955,0
+WMK.US,D,20071224,000000,29.6918,30.0826,29.6918,30.0826,15882.038370579,0
+WMK.US,D,20071226,000000,29.8981,30.2274,29.5887,30.1828,34807.80643333,0
+WMK.US,D,20071227,000000,30.2105,30.2105,29.1056,29.2375,34807.80643333,0
+WMK.US,D,20071228,000000,29.177,29.3446,28.8159,28.8844,33702.828711363,0
+WMK.US,D,20071231,000000,28.7773,29.1056,28.4946,28.9131,54837.544026697,0
+WMK.US,D,20080102,000000,28.7862,29.0897,28.316,28.438,103180.31936278,0
+WMK.US,D,20080103,000000,28.5987,29.0738,28.4212,28.444,81213.846181912,0
+WMK.US,D,20080104,000000,28.3002,28.4152,27.5464,27.8806,56352.855628994,0
+WMK.US,D,20080107,000000,27.9103,28.4876,27.7666,28.1256,93511.764295562,0
+WMK.US,D,20080108,000000,28.3796,28.6553,27.3738,27.4809,119545.28139104,0
+WMK.US,D,20080109,000000,27.3291,27.7288,27.3291,27.6832,92542.892406135,0
+WMK.US,D,20080110,000000,27.585,28.077,27.351,27.7666,96273.200409128,0
+WMK.US,D,20080111,000000,27.601,27.7586,27.4006,27.4006,96417.371772488,0
+WMK.US,D,20080114,000000,27.585,27.706,26.9681,27.3936,69336.343862112,0
+WMK.US,D,20080115,000000,27.1139,27.476,26.8728,27.4254,68232.374331497,0
+WMK.US,D,20080116,000000,27.4006,28.3072,27.4006,28.0185,126381.82695004,0
+WMK.US,D,20080117,000000,28.0889,28.0889,27.469,27.7794,96273.200409128,0
+WMK.US,D,20080118,000000,27.6554,28.0839,27.0485,27.4164,123067.90197549,0
+WMK.US,D,20080122,000000,27.1477,27.9867,27.1477,27.476,218165.551268,0
+WMK.US,D,20080123,000000,27.1139,28.2566,27.1139,28.0889,221275.82158942,0
+WMK.US,D,20080124,000000,28.2327,28.4302,27.6624,27.7288,181084.27333555,0
+WMK.US,D,20080125,000000,28.0889,28.0889,26.976,27.2289,64503.074519857,0
+WMK.US,D,20080128,000000,27.2141,27.601,26.9889,27.4164,83152.598152116,0
+WMK.US,D,20080129,000000,27.5266,27.6684,27.101,27.5692,70443.337966784,0
+WMK.US,D,20080130,000000,27.8013,28.0969,27.2141,27.2597,120860.97110561,0
+WMK.US,D,20080131,000000,26.866,27.3817,26.7896,27.0713,164547.91877742,0
+WMK.US,D,20080201,000000,27.2211,27.9322,27.2211,27.8082,88396.201374701,0
+WMK.US,D,20080204,000000,27.6832,27.9391,27.4085,27.4323,67679.885470513,0
+WMK.US,D,20080205,000000,27.0713,27.3173,26.5485,26.5575,54837.544026697,0
+WMK.US,D,20080206,000000,26.7142,27.5027,26.7012,26.8014,64777.302567644,0
+WMK.US,D,20080207,000000,26.7012,27.1327,26.1577,26.9959,99172.758737941,0
+WMK.US,D,20080208,000000,26.976,27.1773,26.3243,26.7142,61048.002756004,0
+WMK.US,D,20080211,000000,26.488,26.7598,26.2877,26.5416,80802.50411023,0
+WMK.US,D,20080212,000000,26.5416,26.9354,26.4037,26.7896,101524.86916253,0
+WMK.US,D,20080213,000000,26.8242,27.0861,26.5416,27.0097,54009.818926573,0
+WMK.US,D,20080214,000000,27.1625,27.1625,26.003,26.003,63123.868750101,0
+WMK.US,D,20080215,000000,26.0407,26.0407,24.8534,25.3751,137124.1058073,0
+WMK.US,D,20080219,000000,25.5567,25.6271,24.906,25.2532,95164.189921752,0
+WMK.US,D,20080220,000000,25.1262,25.4703,25.0508,25.4307,113396.32233422,0
+WMK.US,D,20080221,000000,25.6341,25.8632,24.9328,24.9625,88260.095542159,0
+WMK.US,D,20080222,000000,24.9486,25.1976,24.5003,25.0508,96633.124721849,0
+WMK.US,D,20080225,000000,25.0508,25.1054,24.287,24.7175,94203.383563143,0
+WMK.US,D,20080226,000000,23.8893,24.8971,23.8893,24.414,87159.1505856,0
+WMK.US,D,20080227,000000,24.2305,24.7811,23.8635,24.1819,205805.12529052,0
+WMK.US,D,20080228,000000,24.0381,24.295,23.8735,24.1274,99999.475646713,0
+WMK.US,D,20080229,000000,23.8893,23.9211,23.0759,23.4648,301406.87025911,0
+WMK.US,D,20080303,000000,23.4916,23.7455,23.0799,23.5452,155526.62255829,0
+WMK.US,D,20080304,000000,23.315,24.0827,23.3061,23.9994,84252.534917322,0
+WMK.US,D,20080305,000000,24.1819,24.3554,23.0799,23.3269,112297.39376036,0
+WMK.US,D,20080306,000000,23.2902,23.4916,22.8478,23.0463,115748.43275881,0
+WMK.US,D,20080307,000000,22.836,23.4995,22.836,23.3418,124453.15689336,0
+WMK.US,D,20080310,000000,23.3418,23.56,23.2763,23.3339,73202.757697647,0
+WMK.US,D,20080311,000000,24.0381,24.3406,23.8893,24.3258,139508.47835517,0
+WMK.US,D,20080312,000000,24.4626,24.7889,24.2186,24.3108,58155.501766656,0
+WMK.US,D,20080313,000000,24.1274,24.9328,24.0877,24.8921,167679.36111722,0
+WMK.US,D,20080314,000000,24.9972,24.9972,24.3704,24.6144,165611.56065395,0
+WMK.US,D,20080317,000000,24.3258,24.9705,24.2236,24.6015,85912.017882978,0
+WMK.US,D,20080318,000000,25.0141,25.3424,24.8345,25.3424,128869.03501582,0
+WMK.US,D,20080319,000000,25.3424,25.3424,24.4537,24.4537,155114.27229525,0
+WMK.US,D,20080320,000000,25.031,25.1896,24.5588,24.9625,270173.10216918,0
+WMK.US,D,20080324,000000,25.0379,25.1262,24.7383,24.906,74033.507371827,0
+WMK.US,D,20080325,000000,24.8039,25.031,24.3346,24.6887,82049.636812852,0
+WMK.US,D,20080326,000000,24.7582,24.8257,24.5727,24.7651,56352.855628994,0
+WMK.US,D,20080327,000000,24.8257,25.143,24.6571,24.7383,61740.630214938,0
+WMK.US,D,20080328,000000,24.7969,25.6023,24.6203,25.0984,223206.5080288,0
+WMK.US,D,20080331,000000,24.8921,25.4475,24.7889,24.9556,83152.598152116,0
+WMK.US,D,20080401,000000,25.4029,26.2351,25.2264,26.1875,163678.85783186,0
+WMK.US,D,20080402,000000,26.2252,26.854,26.0198,26.2718,105941.75547634,0
+WMK.US,D,20080403,000000,26.1012,26.2411,25.3018,25.4931,61605.532573748,0
+WMK.US,D,20080404,000000,25.5407,25.8016,25.3424,25.4931,69196.205264163,0
+WMK.US,D,20080407,000000,25.7669,25.7709,24.7582,24.8971,112553.47436381,0
+WMK.US,D,20080408,000000,24.7453,25.1123,24.6352,25.031,81770.367808304,0
+WMK.US,D,20080409,000000,25.143,25.1976,24.6749,24.8257,111053.28563179,0
+WMK.US,D,20080410,000000,24.8971,25.2382,24.6144,25.0062,60914.921497518,0
+WMK.US,D,20080411,000000,24.8345,24.906,24.3624,24.419,79143.021144575,0
+WMK.US,D,20080414,000000,24.3108,24.7115,24.175,24.3258,92132.558525807,0
+WMK.US,D,20080415,000000,24.4408,24.7175,24.2801,24.5876,64705.720981641,0
+WMK.US,D,20080416,000000,24.8345,25.1808,24.6203,24.9625,64555.500470168,0
+WMK.US,D,20080417,000000,24.9754,25.0508,24.7651,24.9407,46928.282869,0
+WMK.US,D,20080418,000000,25.264,25.3751,24.8187,25.031,78176.165637853,0
+WMK.US,D,20080421,000000,24.906,25.022,24.6203,24.906,56907.360872682,0
+WMK.US,D,20080422,000000,24.8187,24.8187,23.7743,24.0827,107739.36065724,0
+WMK.US,D,20080423,000000,24.1045,24.7889,23.8457,24.2692,65052.538806784,0
+WMK.US,D,20080424,000000,24.3178,24.9149,24.1888,24.4468,80882.151227051,0
+WMK.US,D,20080425,000000,24.6084,24.6084,23.9845,24.1016,64916.432974243,0
+WMK.US,D,20080428,000000,24.175,24.175,22.3003,23.1741,148341.24279144,0
+WMK.US,D,20080429,000000,23.2049,23.2833,22.5245,22.6028,124019.63461193,0
+WMK.US,D,20080430,000000,22.712,22.9659,22.1367,22.2319,123831.10282907,0
+WMK.US,D,20080501,000000,22.1853,22.3638,21.8798,22.0097,150448.36271745,0
+WMK.US,D,20080502,000000,22.1912,22.4372,21.8996,22.3638,121742.1303474,0
+WMK.US,D,20080505,000000,22.4451,22.6742,22.3003,22.5959,168248.9892312,0
+WMK.US,D,20080506,000000,22.5523,22.719,22.3003,22.6822,153237.01999753,0
+WMK.US,D,20080507,000000,22.7536,22.8984,22.3737,22.5294,106644.4648488,0
+WMK.US,D,20080508,000000,22.581,23.0759,22.4045,23.0521,96340.749229723,0
+WMK.US,D,20080509,000000,23.0214,23.2902,22.7408,23.0463,72338.737708845,0
+WMK.US,D,20080512,000000,23.1673,23.568,23.1673,23.552,104700.67192184,0
+WMK.US,D,20080513,000000,23.5372,23.8973,23.4063,23.8973,121307.59987462,0
+WMK.US,D,20080514,000000,23.8457,24.9754,23.8457,24.3496,84825.187605349,0
+WMK.US,D,20080515,000000,24.2622,24.9556,24.2622,24.9486,83362.301953365,0
+WMK.US,D,20080516,000000,25.1202,25.2314,23.8457,24.6511,144365.94428987,0
+WMK.US,D,20080519,000000,24.6887,24.9972,24.5588,24.9486,114983.21552252,0
+WMK.US,D,20080520,000000,24.9328,24.9328,24.3496,24.6431,49956.889690889,0
+WMK.US,D,20080521,000000,24.7969,24.9328,24.2107,24.3406,51833.13379726,0
+WMK.US,D,20080522,000000,24.4338,25.148,24.414,25.148,105628.20796582,0
+WMK.US,D,20080523,000000,25.0806,25.0806,24.4537,24.5658,40620.029578534,0
+WMK.US,D,20080527,000000,24.5658,24.9893,24.5658,24.9209,57224.941148612,0
+WMK.US,D,20080528,000000,24.9754,25.2382,24.7175,24.9705,73425.567986475,0
+WMK.US,D,20080529,000000,25.0508,25.6935,25.0508,25.6211,65093.874652222,0
+WMK.US,D,20080530,000000,25.6935,25.6935,24.9486,24.9824,89726.0057682,0
+WMK.US,D,20080602,000000,25.0062,25.0934,24.3554,24.8187,62411.077464125,0
+WMK.US,D,20080603,000000,24.8921,25.2442,24.3704,24.8117,52208.180980263,0
+WMK.US,D,20080604,000000,24.7582,25.3335,24.543,25.022,49719.964723131,0
+WMK.US,D,20080605,000000,25.148,25.9554,25.0666,25.9554,77204.269174371,0
+WMK.US,D,20080606,000000,25.8404,26.003,24.9893,25.0806,62883.919208287,0
+WMK.US,D,20080609,000000,25.0062,25.2938,24.7582,25.2532,62707.485721659,0
+WMK.US,D,20080610,000000,25.0885,25.3018,24.6431,25.0379,68508.618761989,0
+WMK.US,D,20080611,000000,24.9754,24.9754,24.3624,24.3624,43942.020083902,0
+WMK.US,D,20080612,000000,24.5063,25.5567,24.5063,25.3265,90813.84423718,0
+WMK.US,D,20080613,000000,25.4555,25.7669,25.3712,25.6093,46095.516812115,0
+WMK.US,D,20080616,000000,25.5655,25.7253,25.2264,25.6559,49070.689492341,0
+WMK.US,D,20080617,000000,25.6856,25.6856,24.9754,25.2264,71767.093212171,0
+WMK.US,D,20080618,000000,25.143,25.2591,24.6749,24.7115,33964.958462925,0
+WMK.US,D,20080619,000000,24.7383,25.2591,24.7383,25.2591,45712.404098295,0
+WMK.US,D,20080620,000000,25.0666,25.0666,24.3406,24.8971,111299.28432173,0
+WMK.US,D,20080623,000000,25.0508,25.3166,24.5281,24.543,35143.5341536,0
+WMK.US,D,20080624,000000,24.3624,24.9556,24.1363,24.3178,87289.207270029,0
+WMK.US,D,20080625,000000,24.3992,25.3751,24.1016,24.2305,97431.61227276,0
+WMK.US,D,20080626,000000,23.9915,24.5876,23.7197,23.9409,87036.151240637,0
+WMK.US,D,20080627,000000,23.9845,24.1016,23.2605,23.6354,184430.46043337,0
+WMK.US,D,20080630,000000,23.7058,24.2464,23.3537,23.5084,120601.8659281,0
+WMK.US,D,20080701,000000,23.315,24.1958,23.2991,24.1512,81178.559484586,0
+WMK.US,D,20080702,000000,24.1512,24.8753,24.0223,24.7731,141085.28962994,0
+WMK.US,D,20080703,000000,24.9258,26.1647,24.9258,25.4634,64254.051255873,0
+WMK.US,D,20080707,000000,25.6628,25.8086,24.9407,25.5815,73319.707894498,0
+WMK.US,D,20080708,000000,25.6628,26.5981,25.6628,26.2411,157638.78344106,0
+WMK.US,D,20080709,000000,26.2411,26.4265,25.9396,26.127,100911.88882042,0
+WMK.US,D,20080710,000000,26.1339,26.7816,25.997,26.3243,113082.77482369,0
+WMK.US,D,20080711,000000,26.2569,26.7062,25.8978,26.7062,93737.599158445,0
+WMK.US,D,20080714,000000,26.6924,27.2001,26.0655,26.3531,132570.1054696,0
+WMK.US,D,20080715,000000,26.0655,26.8014,26.0655,26.2411,127379.93638868,0
+WMK.US,D,20080716,000000,26.249,27.1209,26.249,26.9959,84335.2066082,0
+WMK.US,D,20080717,000000,27.2597,27.2597,26.4821,26.866,106467.02317082,0
+WMK.US,D,20080718,000000,26.8242,26.866,26.1012,26.2956,82952.976264388,0
+WMK.US,D,20080721,000000,26.7518,26.7518,25.6797,25.8632,156017.61174679,0
+WMK.US,D,20080722,000000,25.7025,27.7854,25.395,27.7854,104240.93666525,0
+WMK.US,D,20080723,000000,27.8578,28.201,27.3291,28.1941,85714.412377954,0
+WMK.US,D,20080724,000000,28.201,28.4152,27.9103,28.3072,85262.742652187,0
+WMK.US,D,20080725,000000,28.4212,29.1492,28.1693,28.692,84870.556216196,0
+WMK.US,D,20080728,000000,28.5333,28.7118,27.9609,28.1256,58855.186565055,0
+WMK.US,D,20080729,000000,28.3072,28.9131,28.2764,28.5987,77512.775728131,0
+WMK.US,D,20080730,000000,28.5987,28.7049,27.7923,28.1256,59893.62365778,0
+WMK.US,D,20080731,000000,27.6912,28.0561,27.5027,27.5027,82016.366498231,0
+WMK.US,D,20080801,000000,27.8449,28.0561,27.585,27.7586,88727.896329562,0
+WMK.US,D,20080804,000000,27.6991,27.713,26.9423,27.2974,64606.918229129,0
+WMK.US,D,20080805,000000,27.6228,28.1871,27.2507,28.0701,94945.412398334,0
+WMK.US,D,20080806,000000,28.0185,28.1494,27.5027,27.8082,59110.258977152,0
+WMK.US,D,20080807,000000,27.585,27.7854,27.0861,27.1477,68846.362864963,0
+WMK.US,D,20080808,000000,27.1209,27.9391,27.1209,27.9025,73032.373359132,0
+WMK.US,D,20080811,000000,27.8737,28.0561,27.6991,27.7666,129786.48914629,0
+WMK.US,D,20080812,000000,27.7497,28.1335,27.7497,27.7854,104104.83083271,0
+WMK.US,D,20080813,000000,27.8013,27.9739,27.4541,27.5176,80757.135499383,0
+WMK.US,D,20080814,000000,27.3817,27.9322,27.2507,27.8667,128395.1850803,0
+WMK.US,D,20080815,000000,28.2069,28.3864,27.6078,27.8885,114770.48714721,0
+WMK.US,D,20080818,000000,27.8737,27.9609,27.5692,27.6554,41972.01418178,0
+WMK.US,D,20080819,000000,27.5106,27.713,27.3738,27.5027,73516.305208169,0
+WMK.US,D,20080820,000000,27.5106,27.7745,27.2667,27.5106,66640.440186436,0
+WMK.US,D,20080821,000000,27.3658,27.592,27.2795,27.3173,47406.165569924,0
+WMK.US,D,20080822,000000,27.4006,28.2188,27.4006,27.7794,49172.516818909,0
+WMK.US,D,20080825,000000,27.7794,27.9025,26.9354,27.2726,31079.514813042,0
+WMK.US,D,20080826,000000,27.3093,27.5176,27.1545,27.4164,36217.25794365,0
+WMK.US,D,20080827,000000,27.3291,27.601,27.3291,27.5106,76773.771466998,0
+WMK.US,D,20080828,000000,27.5106,27.7219,27.3738,27.5106,59672.829751657,0
+WMK.US,D,20080829,000000,27.3936,27.469,27.1209,27.4006,49420.531891541,0
+WMK.US,D,20080902,000000,27.9799,28.3528,27.0395,27.351,91417.750857125,0
+WMK.US,D,20080903,000000,27.2974,28.4302,27.1853,28.0185,195089.0594084,0
+WMK.US,D,20080904,000000,28.0185,28.0185,26.9106,27.2429,104746.04053268,0
+WMK.US,D,20080905,000000,27.2507,27.3361,26.4404,26.6924,38518.958800632,0
+WMK.US,D,20080908,000000,27.0485,27.601,27.0485,27.469,73915.548983624,0
+WMK.US,D,20080909,000000,27.4392,27.6753,27.344,27.3936,81228.969052194,0
+WMK.US,D,20080910,000000,27.5106,27.6554,27.3232,27.3896,61046.994564651,0
+WMK.US,D,20080911,000000,27.3896,27.4392,26.8094,26.9612,54626.832034095,0
+WMK.US,D,20080912,000000,26.854,26.9681,26.5763,26.6051,36583.231404484,0
+WMK.US,D,20080915,000000,26.0655,26.6348,25.5884,25.5884,61324.247186495,0
+WMK.US,D,20080916,000000,25.2056,27.9025,25.2056,27.9025,85322.225941965,0
+WMK.US,D,20080917,000000,27.4323,27.5464,26.8878,26.8878,90064.758062526,0
+WMK.US,D,20080918,000000,27.4462,28.7118,27.1853,27.5176,164094.23266895,0
+WMK.US,D,20080919,000000,27.9451,28.7475,27.6624,27.9025,218291.57518702,0
+WMK.US,D,20080922,000000,27.6228,28.0493,27.0256,27.0256,48205.661312188,0
+WMK.US,D,20080923,000000,27.0256,27.6078,26.8947,27.3291,46589.530574674,0
+WMK.US,D,20080924,000000,27.4323,27.4323,26.5059,26.5485,45633.765172826,0
+WMK.US,D,20080925,000000,26.5704,27.1477,26.3323,26.3531,56423.429023645,0
+WMK.US,D,20080926,000000,26.003,26.8947,25.7401,26.854,77075.220681294,0
+WMK.US,D,20080929,000000,26.4652,26.8372,25.8701,26.0338,77087.31897752,0
+WMK.US,D,20080930,000000,26.1339,26.2351,25.5963,26.0734,105673.57657667,0
+WMK.US,D,20081001,000000,26.0883,26.4205,26.0883,26.2093,33174.536442831,0
+WMK.US,D,20081002,000000,25.9167,26.4741,25.9167,26.249,53747.689175011,0
+WMK.US,D,20081003,000000,26.4741,26.6646,25.6271,25.6271,43503.456845712,0
+WMK.US,D,20081006,000000,25.1976,25.6856,24.2553,24.8187,65423.553224379,0
+WMK.US,D,20081007,000000,25.1123,25.1123,23.5224,23.6354,65622.166920755,0
+WMK.US,D,20081008,000000,23.1989,24.3774,23.0055,23.1305,117088.31906583,0
+WMK.US,D,20081009,000000,23.0591,23.4063,21.3571,21.3571,121908.4819205,0
+WMK.US,D,20081010,000000,20.5675,20.7501,18.8188,19.9079,163227.18810608,0
+WMK.US,D,20081013,000000,20.6261,21.965,19.9476,21.965,128840.80565796,0
+WMK.US,D,20081014,000000,22.1099,22.2933,21.2569,21.9373,88055.432697671,0
+WMK.US,D,20081015,000000,21.6447,22.4858,21.3124,21.6367,122085.92359849,0
+WMK.US,D,20081016,000000,21.7201,24.9149,21.7201,24.8753,272283.24666925,0
+WMK.US,D,20081017,000000,24.1512,24.2394,22.6168,22.6594,136829.71393247,0
+WMK.US,D,20081020,000000,22.6742,22.6742,21.126,21.9512,118612.7043903,0
+WMK.US,D,20081021,000000,21.7141,22.5681,21.4711,21.7141,130931.79452234,0
+WMK.US,D,20081022,000000,21.3204,21.8926,21.234,21.2499,110153.97894567,0
+WMK.US,D,20081023,000000,21.3571,21.6179,20.273,21.2906,85129.661393702,0
+WMK.US,D,20081024,000000,19.9744,21.965,19.9744,21.728,121798.58906312,0
+WMK.US,D,20081027,000000,21.7201,22.2249,21.5019,21.611,134190.26897252,0
+WMK.US,D,20081028,000000,21.9879,22.7268,21.0268,22.719,112390.14736476,0
+WMK.US,D,20081029,000000,22.822,22.822,21.7548,21.8212,111579.56151763,0
+WMK.US,D,20081030,000000,22.1625,22.8062,22.0097,22.7456,102791.15750084,0
+WMK.US,D,20081031,000000,22.6227,23.9211,22.465,23.4846,90540.624380745,0
+WMK.US,D,20081103,000000,23.6414,24.1204,23.4648,23.8367,58845.104651534,0
+WMK.US,D,20081104,000000,24.1958,24.3496,23.4995,24.175,103614.84983556,0
+WMK.US,D,20081105,000000,23.9577,24.0223,23.4063,23.4846,44841.326770029,0
+WMK.US,D,20081106,000000,23.3844,24.175,23.3844,23.5154,73968.983125288,0
+WMK.US,D,20081107,000000,23.6414,24.3554,23.4578,23.7316,116818.12378345,0
+WMK.US,D,20081110,000000,24.1819,24.5727,23.5452,23.6572,61876.73604748,0
+WMK.US,D,20081111,000000,23.5888,24.4408,23.5224,23.6493,65981.083042123,0
+WMK.US,D,20081112,000000,23.3339,23.6076,22.6594,22.7685,77378.686278294,0
+WMK.US,D,20081113,000000,22.822,24.3258,22.0791,24.3258,93697.271504359,0
+WMK.US,D,20081114,000000,24.0381,24.1591,22.6465,22.6554,64675.475241076,0
+WMK.US,D,20081117,000000,22.5017,24.419,22.4858,23.6662,102161.03790574,0
+WMK.US,D,20081118,000000,23.6979,24.3774,22.9877,23.7743,84334.198416848,0
+WMK.US,D,20081119,000000,23.4916,24.0738,22.3737,22.3817,81168.477571065,0
+WMK.US,D,20081120,000000,22.1912,22.9282,20.6141,20.6141,79289.208890638,0
+WMK.US,D,20081121,000000,20.9226,21.3442,19.532,21.3362,91437.914684168,0
+WMK.US,D,20081124,000000,21.5227,22.5443,21.1974,22.0474,109603.50646739,0
+WMK.US,D,20081125,000000,22.0414,22.0414,21.0804,21.8133,129868.15264581,0
+WMK.US,D,20081126,000000,21.3749,22.6554,21.2846,22.5245,79123.865508883,0
+WMK.US,D,20081128,000000,22.3687,22.8915,22.0652,22.8915,21130.682549926,0
+WMK.US,D,20081201,000000,22.6465,22.6465,20.5903,20.6469,100314.03134859,0
+WMK.US,D,20081202,000000,20.5606,21.8212,20.5606,21.7478,145558.63465948,0
+WMK.US,D,20081203,000000,20.8304,22.6028,20.8304,22.1307,83963.183999252,0
+WMK.US,D,20081204,000000,21.9512,22.5166,21.0396,21.6447,76520.715437606,0
+WMK.US,D,20081205,000000,21.1042,22.0266,20.8145,22.0097,110720.58248558,0
+WMK.US,D,20081208,000000,22.5166,23.0521,22.218,22.712,83118.319646142,0
+WMK.US,D,20081209,000000,22.5166,22.9203,21.8798,21.9879,68075.09648056,0
+WMK.US,D,20081210,000000,22.1188,23.3269,21.9046,22.2438,96872.066072311,0
+WMK.US,D,20081211,000000,21.8868,23.0006,21.5535,21.8926,102959.52545666,0
+WMK.US,D,20081212,000000,21.4295,22.6554,21.3362,22.1188,103592.66962581,0
+WMK.US,D,20081215,000000,22.1535,22.6306,21.4711,21.9879,83746.422858538,0
+WMK.US,D,20081216,000000,22.3509,22.9798,22.0325,22.951,102389.89734268,0
+WMK.US,D,20081217,000000,22.6227,23.1613,22.2933,22.5612,69274.844189631,0
+WMK.US,D,20081218,000000,22.4799,23.0889,22.4451,22.6028,75842.202657602,0
+WMK.US,D,20081219,000000,22.8786,23.7584,21.98,22.218,171982.32180824,0
+WMK.US,D,20081222,000000,22.1912,22.4451,21.857,22.4451,79713.657449897,0
+WMK.US,D,20081223,000000,22.6594,23.3844,22.6168,23.1217,139600.22376821,0
+WMK.US,D,20081224,000000,23.1533,23.322,22.7536,23.2049,19166.725795917,0
+WMK.US,D,20081226,000000,23.1673,23.2247,22.7536,23.1673,71379.947732941,0
+WMK.US,D,20081229,000000,23.0214,23.0591,22.7616,22.8984,34593.06167532,0
+WMK.US,D,20081230,000000,23.0463,23.5888,22.8915,23.5292,94883.912725851,0
+WMK.US,D,20081231,000000,23.5372,24.4537,23.3537,24.3496,52735.465057443,0
+WMK.US,D,20090102,000000,24.3774,24.7037,24.1442,24.3346,55104.714735019,0
+WMK.US,D,20090105,000000,24.1958,24.4468,23.5292,23.9261,66101.057813031,0
+WMK.US,D,20090106,000000,23.9915,24.6144,23.4995,23.8367,63857.832054474,0
+WMK.US,D,20090107,000000,23.4718,24.1888,23.4718,23.7812,46586.506000618,0
+WMK.US,D,20090108,000000,23.8973,24.2107,23.7653,24.1135,50766.467346674,0
+WMK.US,D,20090109,000000,23.9994,24.5063,23.5154,23.6215,56385.117752263,0
+WMK.US,D,20090112,000000,23.5154,24.3178,23.5154,24.2107,40578.693733096,0
+WMK.US,D,20090113,000000,24.2692,24.4408,23.9211,24.2047,65607.044050472,0
+WMK.US,D,20090114,000000,24.2553,24.3406,23.6215,24.0827,76414.855345629,0
+WMK.US,D,20090115,000000,24.0143,24.0143,23.1989,23.684,87820.524112617,0
+WMK.US,D,20090116,000000,23.8973,24.0381,23.3984,24.0063,76780.828806463,0
+WMK.US,D,20090120,000000,23.6016,24.053,23.3984,23.436,42303.709136641,0
+WMK.US,D,20090121,000000,23.7653,23.9647,23.1673,23.8804,52950.209815453,0
+WMK.US,D,20090122,000000,23.5372,23.8973,23.0591,23.5948,31103.711405493,0
+WMK.US,D,20090123,000000,23.1613,23.6354,22.9123,23.2902,56926.516508373,0
+WMK.US,D,20090126,000000,23.3924,23.8199,23.0759,23.552,84387.632558512,0
+WMK.US,D,20090127,000000,23.5084,24.0381,23.5084,23.9489,46933.323825761,0
+WMK.US,D,20090128,000000,24.2394,24.3496,23.4132,23.7058,74838.044070851,0
+WMK.US,D,20090129,000000,23.4509,23.7743,23.1017,23.1673,55827.587934519,0
+WMK.US,D,20090130,000000,23.322,23.4202,22.3737,22.5245,53382.72390553,0
+WMK.US,D,20090202,000000,22.3509,23.4846,22.3509,23.3844,74941.887780123,0
+WMK.US,D,20090203,000000,23.4509,24.303,23.1305,24.1512,91086.055902264,0
+WMK.US,D,20090204,000000,24.0877,24.3922,23.4063,23.5154,82369.233471487,0
+WMK.US,D,20090205,000000,23.3418,24.0679,23.3061,23.4509,49442.712101287,0
+WMK.US,D,20090206,000000,23.4202,23.8973,23.4202,23.7971,58199.862186151,0
+WMK.US,D,20090209,000000,23.6354,23.8675,23.4786,23.7266,27531.68944479,0
+WMK.US,D,20090210,000000,23.6493,23.7584,22.3687,22.8647,58410.574178752,0
+WMK.US,D,20090211,000000,22.7685,23.0889,22.5741,23.0889,47824.56498107,0
+WMK.US,D,20090212,000000,22.8062,22.8984,22.1793,22.8132,65481.020131452,0
+WMK.US,D,20090213,000000,22.7616,23.0293,22.2597,22.3439,45543.027951132,0
+WMK.US,D,20090217,000000,22.1991,22.3439,21.8798,21.9512,52818.13674832,0
+WMK.US,D,20090218,000000,22.1535,22.1793,21.7766,22.0325,45388.774674252,0
+WMK.US,D,20090219,000000,22.2319,22.5443,22.0474,22.2438,39740.88671945,0
+WMK.US,D,20090220,000000,21.9512,22.2101,21.6616,21.857,62277.996205639,0
+WMK.US,D,20090223,000000,21.972,21.972,20.9812,21.0099,36439.060041125,0
+WMK.US,D,20090224,000000,21.8868,21.8868,20.7063,21.0804,70380.830102951,0
+WMK.US,D,20090225,000000,20.8581,20.9504,20.4376,20.7153,64193.559774744,0
+WMK.US,D,20090226,000000,20.7857,20.7857,19.9685,20.0617,86186.245930765,0
+WMK.US,D,20090227,000000,19.7145,20.257,19.524,20.0884,63906.225239378,0
+WMK.US,D,20090302,000000,19.656,20.2352,19.6213,19.7423,91386.496925208,0
+WMK.US,D,20090303,000000,19.9744,19.9744,19.2583,19.2652,138954.98130283,0
+WMK.US,D,20090304,000000,19.5469,19.6381,18.5104,18.6056,178029.4535385,0
+WMK.US,D,20090305,000000,19.0479,19.0479,17.6276,17.7149,104973.89177827,0
+WMK.US,D,20090306,000000,17.8528,17.8528,16.8024,17.2318,166241.68024905,0
+WMK.US,D,20090309,000000,17.2249,17.2249,16.4145,16.8262,174033.99120989,0
+WMK.US,D,20090310,000000,17.1356,17.8022,17.1356,17.4323,184141.1095153,0
+WMK.US,D,20090311,000000,17.3767,17.9549,17.3697,17.6336,122633.37150271,0
+WMK.US,D,20090312,000000,17.4639,18.1851,17.4639,18.0204,142040.04684044,0
+WMK.US,D,20090313,000000,18.1632,18.3933,17.9252,18.3407,268463.20963592,0
+WMK.US,D,20090316,000000,18.5838,19.2354,18.5838,18.8982,166816.34931978,0
+WMK.US,D,20090317,000000,18.9478,20.0617,18.9478,20.0478,180647.72648006,0
+WMK.US,D,20090318,000000,19.8941,20.6469,19.8941,20.4911,194383.32546189,0
+WMK.US,D,20090319,000000,20.7341,20.8502,20.3444,20.4981,117403.88295905,0
+WMK.US,D,20090320,000000,20.5844,21.0734,20.5239,20.5239,156316.03638703,0
+WMK.US,D,20090323,000000,20.9167,21.4801,20.9167,21.4711,117823.29056155,0
+WMK.US,D,20090324,000000,21.1418,21.8926,21.1418,21.1974,97807.667647116,0
+WMK.US,D,20090325,000000,21.2648,22.1307,21.2648,22.102,113855.04939945,0
+WMK.US,D,20090326,000000,22.3439,22.6227,22.1307,22.6028,139851.2634149,0
+WMK.US,D,20090327,000000,22.3311,22.8558,22.2597,22.3381,89362.04869007,0
+WMK.US,D,20090330,000000,22.2438,23.322,22.1535,22.951,202373.24192776,0
+WMK.US,D,20090331,000000,23.2605,23.2605,21.7846,22.4729,139948.04978471,0
+WMK.US,D,20090401,000000,22.1535,23.2763,22.0722,22.9798,99426.822958686,0
+WMK.US,D,20090402,000000,23.3061,24.0956,23.1989,23.3339,95831.612596882,0
+WMK.US,D,20090403,000000,23.4063,23.6215,23.0214,23.4786,62442.331396041,0
+WMK.US,D,20090406,000000,23.1533,23.3984,22.4799,22.6386,80560.538185711,0
+WMK.US,D,20090407,000000,22.3003,22.5523,21.7548,21.7548,89275.344233784,0
+WMK.US,D,20090408,000000,21.9512,22.581,21.9512,22.3687,98815.858999276,0
+WMK.US,D,20090409,000000,22.8786,22.8786,22.4203,22.6594,89327.770184097,0
+WMK.US,D,20090413,000000,22.46,23.1305,22.3896,22.9798,98981.202381031,0
+WMK.US,D,20090414,000000,22.7408,22.7456,22.102,22.2061,79454.552272392,0
+WMK.US,D,20090415,000000,22.1912,22.6465,22.1912,22.6465,64459.722291713,0
+WMK.US,D,20090416,000000,22.8915,23.1741,22.2865,23.0591,177552.57902893,0
+WMK.US,D,20090417,000000,23.1355,25.875,23.0591,25.2859,265670.51959044,0
+WMK.US,D,20090420,000000,24.9556,25.5407,24.7523,25.0806,130600.09956747,0
+WMK.US,D,20090421,000000,25.1054,25.9822,25.0062,25.7163,112563.55627733,0
+WMK.US,D,20090422,000000,25.4109,26.5704,25.389,25.4863,170604.12422984,0
+WMK.US,D,20090423,000000,25.5884,26.5634,25.273,26.488,155846.21921692,0
+WMK.US,D,20090424,000000,26.7896,27.101,26.1875,26.5366,126851.64412015,0
+WMK.US,D,20090427,000000,26.3471,27.2289,26.003,26.2569,113673.57495606,0
+WMK.US,D,20090428,000000,25.9822,26.3471,25.3751,25.8165,141929.1457917,0
+WMK.US,D,20090429,000000,25.9554,26.735,25.9048,26.3749,125797.07596579,0
+WMK.US,D,20090430,000000,26.4613,27.1069,26.0655,26.7816,169643.31787124,0
+WMK.US,D,20090501,000000,26.6924,26.8014,26.2093,26.6566,96585.739728298,0
+WMK.US,D,20090504,000000,26.6051,27.3232,26.3859,27.3173,109387.75351803,0
+WMK.US,D,20090505,000000,27.1069,27.4164,26.2659,26.5763,115320.95962549,0
+WMK.US,D,20090506,000000,26.7746,26.7746,25.4555,25.5567,148023.66251551,0
+WMK.US,D,20090507,000000,25.6856,26.5823,25.4931,26.003,117999.72404818,0
+WMK.US,D,20090508,000000,26.4265,26.4265,25.754,26.2351,87432.370442036,0
+WMK.US,D,20090511,000000,25.6559,25.8324,25.2264,25.6479,113597.96060465,0
+WMK.US,D,20090512,000000,25.7322,26.4335,25.5735,25.889,148276.7185449,0
+WMK.US,D,20090513,000000,25.5199,26.3859,25.4396,25.8235,108994.55889068,0
+WMK.US,D,20090514,000000,26.003,26.2956,25.8016,26.0734,86731.677452284,0
+WMK.US,D,20090515,000000,26.0338,26.0734,25.5349,25.6093,100415.85867515,0
+WMK.US,D,20090518,000000,25.8324,25.8324,25.157,25.5407,124029.71652545,0
+WMK.US,D,20090519,000000,25.3583,26.1736,25.1638,25.8165,90888.450397241,0
+WMK.US,D,20090520,000000,25.8165,26.4335,25.7253,25.9822,110551.20633842,0
+WMK.US,D,20090521,000000,25.6211,26.249,25.5407,25.9167,78097.526712384,0
+WMK.US,D,20090522,000000,25.9822,25.9822,25.4188,25.4703,73385.240332388,0
+WMK.US,D,20090526,000000,25.264,26.2797,25.1638,26.1062,90417.625035782,0
+WMK.US,D,20090527,000000,25.9167,26.2659,25.1896,25.2382,113279.37213736,0
+WMK.US,D,20090528,000000,25.2859,25.6141,24.5727,25.0736,162067.7680511,0
+WMK.US,D,20090529,000000,25.0736,25.5884,24.8257,25.2859,122573.88821293,0
+WMK.US,D,20090601,000000,25.6211,26.2877,25.6211,26.0407,80258.080780063,0
+WMK.US,D,20090602,000000,25.8552,26.0407,25.5279,25.6341,182851.63277589,0
+WMK.US,D,20090603,000000,25.7401,25.7709,25.3424,25.5884,111543.26662895,0
+WMK.US,D,20090604,000000,25.6341,25.9396,25.4396,25.7322,136345.78208344,0
+WMK.US,D,20090605,000000,25.7025,26.1131,25.273,25.889,123904.70079779,0
+WMK.US,D,20090608,000000,25.7163,26.6566,25.6023,26.2301,99856.312474706,0
+WMK.US,D,20090609,000000,26.2173,26.3323,25.9554,25.9822,53070.18458636,0
+WMK.US,D,20090610,000000,26.003,26.003,25.0379,25.5735,79980.828158219,0
+WMK.US,D,20090611,000000,25.5349,25.889,25.3166,25.3424,73152.348130039,0
+WMK.US,D,20090612,000000,25.0885,25.2938,24.7383,25.2382,51431.8736391,0
+WMK.US,D,20090615,000000,25.0736,25.0736,24.3496,24.6571,78494.754105136,0
+WMK.US,D,20090616,000000,24.7175,25.1638,24.3922,25.0062,79362.806859345,0
+WMK.US,D,20090617,000000,24.8345,25.278,24.6015,24.9824,80357.891723928,0
+WMK.US,D,20090618,000000,24.8257,25.3811,24.6947,25.3751,71417.250812971,0
+WMK.US,D,20090619,000000,25.6141,25.6211,24.9407,25.0736,126690.3335038,0
+WMK.US,D,20090622,000000,24.8475,24.9705,24.408,24.6015,108304.95600581,0
+WMK.US,D,20090623,000000,24.8187,25.3712,24.6084,24.9893,103010.94321562,0
+WMK.US,D,20090624,000000,25.1054,25.1054,24.4468,24.8039,66241.19641098,0
+WMK.US,D,20090625,000000,24.6084,24.8673,24.419,24.7037,66339.999163492,0
+WMK.US,D,20090626,000000,24.4765,24.5132,23.9211,23.9329,239438.38879858,0
+WMK.US,D,20090629,000000,24.0223,24.2305,23.7128,24.0223,92490.466455824,0
+WMK.US,D,20090630,000000,23.9647,24.4408,23.7584,24.2692,91929.912064022,0
+WMK.US,D,20090701,000000,24.3496,24.6947,24.3346,24.6203,41382.222240767,0
+WMK.US,D,20090702,000000,24.3842,24.3842,23.1087,23.1305,85689.20759415,0
+WMK.US,D,20090706,000000,23.1613,23.7197,23.0055,23.4916,82767.46905559,0
+WMK.US,D,20090707,000000,23.6016,24.2553,23.3844,23.8367,114250.26040949,0
+WMK.US,D,20090708,000000,23.9915,24.2305,23.8288,24.1363,50099.044671544,0
+WMK.US,D,20090709,000000,24.1958,24.5003,23.8109,24.2107,67819.015877111,0
+WMK.US,D,20090710,000000,24.166,24.8971,24.0381,24.8534,67518.574854168,0
+WMK.US,D,20090713,000000,24.8187,25.7709,24.8039,25.5487,114212.95732946,0
+WMK.US,D,20090714,000000,25.6141,26.1012,25.1054,25.875,88547.430077525,0
+WMK.US,D,20090715,000000,26.0942,27.2349,26.003,26.854,122971.11560568,0
+WMK.US,D,20090716,000000,26.8164,27.2211,26.4335,27.1773,135609.80239636,0
+WMK.US,D,20090717,000000,27.1625,27.2726,26.8242,27.0713,74545.668578724,0
+WMK.US,D,20090720,000000,27.0713,27.0713,25.7163,25.8701,137510.24309518,0
+WMK.US,D,20090721,000000,26.0655,26.0655,24.1204,24.2464,143601.73524493,0
+WMK.US,D,20090722,000000,24.1045,25.7253,24.1045,25.7025,96572.63324072,0
+WMK.US,D,20090723,000000,25.5567,25.7947,25.0934,25.6023,120997.07693815,0
+WMK.US,D,20090724,000000,25.3583,25.4109,24.9972,25.143,62043.087620586,0
+WMK.US,D,20090727,000000,24.9824,25.0885,24.6887,24.8673,45735.592499395,0
+WMK.US,D,20090728,000000,24.6947,24.8832,24.0877,24.6887,115525.62246998,0
+WMK.US,D,20090729,000000,24.4468,24.9328,24.3554,24.9209,59288.708846484,0
+WMK.US,D,20090730,000000,25.0934,25.0934,24.6144,24.7731,84370.493305525,0
+WMK.US,D,20090731,000000,24.5658,24.5658,23.9261,23.9409,118393.92686688,0
+WMK.US,D,20090803,000000,23.9915,24.1016,23.7128,23.9994,81656.44218551,0
+WMK.US,D,20090804,000000,23.7812,24.0827,23.7584,24.0143,86743.775748511,0
+WMK.US,D,20090805,000000,23.9577,24.2305,23.5224,23.8585,120626.06252056,0
+WMK.US,D,20090806,000000,24.0143,24.0143,23.4578,23.5948,57877.24095346,0
+WMK.US,D,20090807,000000,23.6016,23.6016,23.1613,23.4916,82963.05817791,0
+WMK.US,D,20090810,000000,23.444,23.6354,23.0135,23.4578,91538.733819384,0
+WMK.US,D,20090811,000000,23.4578,23.568,22.8132,23.1017,131866.38790579,0
+WMK.US,D,20090812,000000,23.0521,23.2991,22.7894,23.0671,162132.29229764,0
+WMK.US,D,20090813,000000,23.0591,23.1445,22.8132,23.0521,75258.459864702,0
+WMK.US,D,20090814,000000,23.0521,23.0671,22.4937,22.712,95941.505454268,0
+WMK.US,D,20090817,000000,22.5294,22.6088,22.218,22.5096,112224.80398301,0
+WMK.US,D,20090818,000000,22.6892,22.705,22.3439,22.5681,134405.01373053,0
+WMK.US,D,20090819,000000,22.3975,22.6386,22.2597,22.465,171210.04723249,0
+WMK.US,D,20090820,000000,22.4858,22.4858,22.0871,22.4451,120771.24207527,0
+WMK.US,D,20090821,000000,22.6386,23.0463,22.5294,22.9947,131337.08744591,0
+WMK.US,D,20090824,000000,22.9728,22.9728,22.4937,22.8558,97551.587043668,0
+WMK.US,D,20090825,000000,23.0671,23.0671,22.6594,22.8984,157510.74313933,0
+WMK.US,D,20090826,000000,22.9282,23.0521,22.7616,22.8915,124265.63330185,0
+WMK.US,D,20090827,000000,22.7972,23.0383,22.4451,22.9282,69435.146614624,0
+WMK.US,D,20090828,000000,23.1017,23.1017,22.4451,22.7894,106088.95141376,0
+WMK.US,D,20090831,000000,22.59,22.9074,22.4799,22.5959,164101.29000841,0
+WMK.US,D,20090901,000000,22.5959,23.3686,22.4858,22.9659,201424.53386538,0
+WMK.US,D,20090902,000000,22.9282,23.0889,22.7754,22.7894,130975.14675049,0
+WMK.US,D,20090903,000000,22.7824,23.0968,22.6892,23.0968,89263.245937558,0
+WMK.US,D,20090904,000000,23.1217,23.7197,23.0521,23.4578,95988.89044782,0
+WMK.US,D,20090908,000000,23.5452,23.9131,23.2247,23.9051,118102.5595661,0
+WMK.US,D,20090909,000000,23.8526,23.9577,23.7197,23.805,65605.027667768,0
+WMK.US,D,20090910,000000,23.7128,23.8735,23.4916,23.8585,93095.38126712,0
+WMK.US,D,20090911,000000,23.8893,23.8893,23.6016,23.684,54780.077119624,0
+WMK.US,D,20090914,000000,23.6076,23.8675,23.5292,23.7653,59893.62365778,0
+WMK.US,D,20090915,000000,23.7405,23.7405,23.1355,23.552,122855.17360019,0
+WMK.US,D,20090916,000000,23.5452,23.6572,23.2763,23.4995,95379.942871114,0
+WMK.US,D,20090917,000000,23.4995,23.4995,23.0968,23.2327,81534.451031899,0
+WMK.US,D,20090918,000000,23.2763,23.436,23.1831,23.3478,82800.739370212,0
+WMK.US,D,20090921,000000,23.1673,23.4995,23.1673,23.3686,36233.389005285,0
+WMK.US,D,20090922,000000,23.436,23.5888,23.1831,23.4648,37483.546281964,0
+WMK.US,D,20090923,000000,23.4202,23.5292,23.1673,23.1901,47714.672123685,0
+WMK.US,D,20090924,000000,23.1673,23.2902,23.0214,23.0591,53423.051559616,0
+WMK.US,D,20090925,000000,22.9659,23.1831,22.822,23.0293,53244.601690284,0
+WMK.US,D,20090928,000000,23.0135,23.2605,22.836,23.1533,54111.646253142,0
+WMK.US,D,20090929,000000,23.1613,23.2605,22.8706,23.1613,72519.203960882,0
+WMK.US,D,20090930,000000,23.0591,23.3418,22.6594,23.1305,91171.752167197,0
+WMK.US,D,20091001,000000,22.9659,23.0759,22.5741,22.9282,74079.884174026,0
+WMK.US,D,20091002,000000,22.7536,22.9351,22.6306,22.8786,50002.258301736,0
+WMK.US,D,20091005,000000,22.8915,23.0135,22.6088,22.9728,37470.439794385,0
+WMK.US,D,20091006,000000,23.1217,23.2833,22.9282,23.2763,33310.642275373,0
+WMK.US,D,20091007,000000,23.1741,23.4718,23.1305,23.2991,26839.061985856,0
+WMK.US,D,20091008,000000,23.4916,23.4916,23.0889,23.1901,46132.819892146,0
+WMK.US,D,20091009,000000,23.1087,23.5888,23.0214,23.5888,27401.632760362,0
+WMK.US,D,20091012,000000,23.6354,23.8585,23.6354,23.7584,35598.228453424,0
+WMK.US,D,20091013,000000,23.6662,23.7584,23.2247,23.5948,209203.73833865,0
+WMK.US,D,20091014,000000,23.7514,23.9211,23.5888,23.9211,41049.519094554,0
+WMK.US,D,20091015,000000,23.8585,24.8257,23.8199,24.7383,89900.422872124,0
+WMK.US,D,20091016,000000,24.6431,25.5131,24.4626,25.389,98380.320335143,0
+WMK.US,D,20091019,000000,25.5279,25.8473,25.2938,25.6628,82274.463484384,0
+WMK.US,D,20091020,000000,25.6141,25.6141,24.9328,25.273,68573.143008527,0
+WMK.US,D,20091021,000000,25.278,25.7471,25.0062,25.0588,125713.39608356,0
+WMK.US,D,20091022,000000,25.0984,25.8701,25.0062,25.8552,115017.49402849,0
+WMK.US,D,20091023,000000,25.997,25.997,25.3424,25.4703,158492.72151634,0
+WMK.US,D,20091026,000000,25.4703,25.759,25.1202,25.264,104925.49859337,0
+WMK.US,D,20091027,000000,25.2859,25.9822,25.2264,25.6935,96493.994315251,0
+WMK.US,D,20091028,000000,25.7401,26.0476,25.4703,25.5131,73706.853373727,0
+WMK.US,D,20091029,000000,25.6023,25.8016,25.0984,25.7471,136895.24637037,0
+WMK.US,D,20091030,000000,25.5963,25.7401,25.2859,25.6271,125723.47799707,0
+WMK.US,D,20091102,000000,25.8016,25.9118,25.264,25.3265,101053.03560972,0
+WMK.US,D,20091103,000000,25.2442,25.5131,24.9824,25.4931,83586.120433545,0
+WMK.US,D,20091104,000000,25.4703,25.5407,25.2134,25.2204,49172.516818909,0
+WMK.US,D,20091105,000000,25.4773,25.8016,25.3513,25.7709,54097.531574211,0
+WMK.US,D,20091106,000000,25.6141,25.9554,25.5735,25.7669,41098.92047081,0
+WMK.US,D,20091109,000000,26.0198,26.0566,25.8324,25.997,50765.459155322,0
+WMK.US,D,20091110,000000,25.8404,26.2024,25.8404,25.9822,54694.38085469,0
+WMK.US,D,20091111,000000,26.0655,26.2173,25.882,26.0655,48056.448992067,0
+WMK.US,D,20091112,000000,26.1012,26.119,25.5279,25.5567,39949.582329347,0
+WMK.US,D,20091113,000000,25.7471,25.759,25.3424,25.7163,45383.733717491,0
+WMK.US,D,20091116,000000,25.9624,26.488,25.9048,26.3859,62986.754726208,0
+WMK.US,D,20091117,000000,26.3681,26.5287,26.0734,26.5059,41028.347076159,0
+WMK.US,D,20091118,000000,26.5892,26.62,26.1062,26.2797,38641.958145595,0
+WMK.US,D,20091119,000000,26.1875,26.2411,25.7471,25.9554,60999.6095711,0
+WMK.US,D,20091120,000000,25.875,26.1131,25.5487,25.7401,47932.441455751,0
+WMK.US,D,20091123,000000,25.9396,26.4613,25.9167,25.9822,78661.105678242,0
+WMK.US,D,20091124,000000,26.0794,26.1498,25.6093,25.875,44100.306126191,0
+WMK.US,D,20091125,000000,25.8978,25.8978,25.4029,25.5655,38510.893269815,0
+WMK.US,D,20091127,000000,25.2134,25.4931,25.1202,25.157,23389.031178765,0
+WMK.US,D,20091130,000000,25.0508,25.2382,24.5817,25.1808,137126.12219001,0
+WMK.US,D,20091201,000000,25.4307,25.9316,25.1123,25.8552,173087.29953021,0
+WMK.US,D,20091202,000000,25.9474,26.1736,25.6935,25.7947,83130.417942368,0
+WMK.US,D,20091203,000000,25.8473,26.5704,25.8165,26.1647,102054.16962241,0
+WMK.US,D,20091204,000000,26.4265,27.101,26.4265,26.8798,75270.558160928,0
+WMK.US,D,20091207,000000,26.8947,27.1069,26.6051,26.854,63504.965081218,0
+WMK.US,D,20091208,000000,26.6279,26.8372,26.3591,26.5128,97543.52151285,0
+WMK.US,D,20091209,000000,26.4969,26.4969,26.0655,26.3035,42342.020408023,0
+WMK.US,D,20091210,000000,26.3243,26.9532,26.1062,26.1944,90635.394367849,0
+WMK.US,D,20091211,000000,26.1875,26.4741,26.0407,26.2569,48939.62461656,0
+WMK.US,D,20091214,000000,26.5128,26.5763,26.0655,26.3531,44255.567594423,0
+WMK.US,D,20091215,000000,26.4205,26.488,25.9554,26.0338,83082.024757465,0
+WMK.US,D,20091216,000000,26.127,26.3819,26.0734,26.1131,54911.141995405,0
+WMK.US,D,20091217,000000,26.0734,26.1796,25.5735,25.8086,71927.395637164,0
+WMK.US,D,20091218,000000,25.5567,25.6141,25.0141,25.2938,150702.4269382,0
+WMK.US,D,20091221,000000,25.3166,25.3751,24.9824,25.2938,52516.687534024,0
+WMK.US,D,20091222,000000,25.3811,25.7471,25.2314,25.6628,109419.00744994,0
+WMK.US,D,20091223,000000,25.8552,26.0655,25.6935,25.759,43287.703896349,0
+WMK.US,D,20091224,000000,25.754,25.8473,25.6399,25.6797,52992.553852244,0
+WMK.US,D,20091228,000000,25.8632,25.9702,25.4773,25.875,75289.713796618,0
+WMK.US,D,20091229,000000,25.997,26.0338,25.7669,25.9118,35245.361480168,0
+WMK.US,D,20091230,000000,25.9624,26.2411,25.7878,26.2411,56751.091213097,0
+WMK.US,D,20091231,000000,26.2093,26.5366,26.1062,26.3243,103751.96385945,0
+WMK.US,D,20100104,000000,26.4652,26.6566,26.3681,26.5207,57222.924765908,0
+WMK.US,D,20100105,000000,26.6279,26.729,26.0794,26.1012,55777.17836691,0
+WMK.US,D,20100106,000000,26.2093,26.3471,25.8473,26.0407,99747.427808672,0
+WMK.US,D,20100107,000000,26.0407,26.1012,25.7025,25.8701,61674.089585695,0
+WMK.US,D,20100108,000000,25.882,25.9396,25.7163,25.882,37898.921119053,0
+WMK.US,D,20100111,000000,25.9048,26.0476,25.7401,26.003,54792.17541585,0
+WMK.US,D,20100112,000000,25.882,26.0566,25.8404,25.8978,51912.78091408,0
+WMK.US,D,20100113,000000,26.0407,26.1419,25.7947,26.0198,49201.754368122,0
+WMK.US,D,20100114,000000,25.9822,26.0655,25.7669,25.9316,61964.448695117,0
+WMK.US,D,20100115,000000,26.0288,26.0407,25.5815,25.7878,56681.526009797,0
+WMK.US,D,20100119,000000,25.9048,26.2718,25.7947,26.1577,48015.113146629,0
+WMK.US,D,20100120,000000,26.0655,26.4117,25.7322,26.3531,145204.75949487,0
+WMK.US,D,20100121,000000,26.3243,26.4205,25.6399,25.8086,184738.96698713,0
+WMK.US,D,20100122,000000,25.875,26.2024,25.8404,26.0566,106142.38555542,0
+WMK.US,D,20100125,000000,26.1577,26.1647,25.9554,26.1012,115379.43472392,0
+WMK.US,D,20100126,000000,26.0655,26.0655,25.7709,25.9167,63524.120716909,0
+WMK.US,D,20100127,000000,25.754,26.0566,25.754,26.0288,47401.124613163,0
+WMK.US,D,20100128,000000,26.1339,26.1339,25.4931,25.6271,93679.12406002,0
+WMK.US,D,20100129,000000,25.7709,25.9822,25.6141,25.7094,76790.910719985,0
+WMK.US,D,20100201,000000,25.875,25.9772,25.3513,25.5407,81253.165644646,0
+WMK.US,D,20100202,000000,25.4991,25.6628,25.389,25.4109,66021.41069621,0
+WMK.US,D,20100203,000000,25.4188,25.5199,25.1638,25.2056,51487.324163469,0
+WMK.US,D,20100204,000000,25.1976,25.3265,24.5817,24.8117,91299.792468922,0
+WMK.US,D,20100205,000000,24.8117,24.9705,24.7115,24.9556,80878.118461642,0
+WMK.US,D,20100208,000000,24.8673,24.8673,23.7891,23.9329,204720.31139559,0
+WMK.US,D,20100209,000000,23.9329,23.9915,23.8288,23.8893,140483.3993927,0
+WMK.US,D,20100210,000000,23.7197,23.7743,23.5749,23.6662,79900.172850046,0
+WMK.US,D,20100211,000000,23.6662,24.0063,23.5749,23.9994,31236.792663979,0
+WMK.US,D,20100212,000000,23.8973,23.9489,23.7197,23.8199,34217.006300965,0
+WMK.US,D,20100216,000000,23.8973,24.1204,23.7514,24.0877,45279.890008218,0
+WMK.US,D,20100217,000000,24.1819,24.295,23.9409,24.1363,58164.575488826,0
+WMK.US,D,20100218,000000,24.053,24.5281,24.053,24.5132,36148.700931703,0
+WMK.US,D,20100219,000000,24.543,24.8832,24.4537,24.8673,39226.709129848,0
+WMK.US,D,20100222,000000,24.9209,24.9556,24.8345,24.8613,41274.345766086,0
+WMK.US,D,20100223,000000,24.8832,24.9486,24.8187,24.8475,44859.474214367,0
+WMK.US,D,20100224,000000,24.8673,25.278,24.8673,25.2442,69849.513260362,0
+WMK.US,D,20100225,000000,25.0379,25.3424,25.0379,25.3265,49989.151814158,0
+WMK.US,D,20100226,000000,25.3424,25.4109,25.2442,25.264,65246.111546398,0
+WMK.US,D,20100301,000000,24.8753,25.5407,24.8673,25.1896,128903.31352179,0
+WMK.US,D,20100302,000000,25.264,25.6797,25.1638,25.5884,223182.31143635,0
+WMK.US,D,20100303,000000,25.7401,25.8701,25.5407,25.8324,69633.760310999,0
+WMK.US,D,20100304,000000,25.8978,26.0338,25.8016,26.0338,48253.046305738,0
+WMK.US,D,20100305,000000,26.0476,26.2024,25.9624,26.1796,55290.221943816,0
+WMK.US,D,20100308,000000,26.0942,26.2411,26.003,26.1339,40584.742881208,0
+WMK.US,D,20100309,000000,26.003,26.3243,25.9892,26.0655,77824.306855949,0
+WMK.US,D,20100310,000000,26.0338,26.3531,26.0338,26.0655,70180.200023871,0
+WMK.US,D,20100311,000000,26.0566,26.0883,25.9624,25.9892,59305.848099471,0
+WMK.US,D,20100312,000000,26.119,26.119,25.9048,25.9474,304389.1002788,0
+WMK.US,D,20100315,000000,25.8552,26.011,25.8404,25.9554,77082.278020759,0
+WMK.US,D,20100316,000000,25.9772,26.1647,25.9167,26.127,77840.437917583,0
+WMK.US,D,20100317,000000,26.2411,26.3859,26.1012,26.2659,31092.62130062,0
+WMK.US,D,20100318,000000,26.3393,26.3531,26.1944,26.2301,65013.21934405,0
+WMK.US,D,20100319,000000,26.3165,26.3165,25.9702,26.0198,191172.23600527,0
+WMK.US,D,20100322,000000,25.9167,26.0942,25.5735,26.0883,64626.07386482,0
+WMK.US,D,20100323,000000,26.0655,26.3035,25.9118,26.2411,84227.330133518,0
+WMK.US,D,20100324,000000,26.2411,26.2956,25.997,26.1875,76406.789814811,0
+WMK.US,D,20100325,000000,26.2173,26.4404,26.0566,26.1419,42789.657368383,0
+WMK.US,D,20100326,000000,26.249,26.249,25.9624,26.0734,20890.733008111,0
+WMK.US,D,20100329,000000,26.0407,26.2093,26.0407,26.1419,26306.736951916,0
+WMK.US,D,20100330,000000,26.1419,26.4265,26.1419,26.3859,43845.233714095,0
+WMK.US,D,20100331,000000,26.3165,26.488,26.2659,26.3243,43167.729125443,0
+WMK.US,D,20100401,000000,26.3819,26.5287,26.1577,26.3591,56922.483742964,0
+WMK.US,D,20100405,000000,26.3531,26.6279,26.2877,26.6279,29829.357536364,0
+WMK.US,D,20100406,000000,26.4533,26.6051,26.4404,26.5059,28047.883417096,0
+WMK.US,D,20100407,000000,26.5634,26.743,26.5287,26.6864,61342.394630835,0
+WMK.US,D,20100408,000000,26.5485,26.8798,26.4404,26.7598,56110.889704475,0
+WMK.US,D,20100409,000000,26.6804,26.858,26.5704,26.6348,32634.145878073,0
+WMK.US,D,20100412,000000,26.5634,26.6646,26.488,26.5763,35344.16423268,0
+WMK.US,D,20100413,000000,26.5416,26.729,26.2877,26.6804,32089.722547907,0
+WMK.US,D,20100414,000000,26.6924,27.2885,26.5059,27.1407,48925.509937629,0
+WMK.US,D,20100415,000000,27.1773,27.5106,26.9473,27.5106,25823.813294231,0
+WMK.US,D,20100416,000000,27.5384,27.6684,27.2289,27.462,56756.132169858,0
+WMK.US,D,20100419,000000,27.3173,27.4541,27.1327,27.4462,45245.611502245,0
+WMK.US,D,20100420,000000,27.4888,27.6912,27.3173,27.4541,74820.904817864,0
+WMK.US,D,20100421,000000,27.4968,27.5266,27.3361,27.3936,97594.93927181,0
+WMK.US,D,20100422,000000,27.3093,27.469,27.1407,27.4541,64785.368098462,0
+WMK.US,D,20100423,000000,27.476,27.5266,27.2597,27.4809,41050.527285906,0
+WMK.US,D,20100426,000000,27.3817,27.5464,27.2667,27.3738,26231.122600504,0
+WMK.US,D,20100427,000000,27.2667,27.585,27.101,27.1277,60050.901508717,0
+WMK.US,D,20100428,000000,27.1705,27.6832,27.1545,27.3291,77235.523106287,0
+WMK.US,D,20100429,000000,27.5384,27.7219,27.2667,27.5027,41044.478137793,0
+WMK.US,D,20100430,000000,27.4323,27.601,26.9889,26.9889,68211.202313102,0
+WMK.US,D,20100503,000000,27.0177,27.476,26.8878,27.462,32967.857215638,0
+WMK.US,D,20100504,000000,27.1933,27.3738,27.0485,27.2795,42763.444393226,0
+WMK.US,D,20100505,000000,27.2795,27.7418,27.1705,27.3658,51187.891331877,0
+WMK.US,D,20100506,000000,27.2429,27.3361,26.0942,26.6924,72700.678404271,0
+WMK.US,D,20100507,000000,26.7896,26.9185,26.2659,26.6051,108994.55889068,0
+WMK.US,D,20100510,000000,27.0177,27.3896,27.0177,27.351,78078.371076694,0
+WMK.US,D,20100511,000000,27.1407,27.4006,27.0861,27.101,70806.286853562,0
+WMK.US,D,20100512,000000,27.1545,27.2507,27.0028,27.2061,141390.77160965,0
+WMK.US,D,20100513,000000,27.1545,27.3043,27.0573,27.1477,80742.0126291,0
+WMK.US,D,20100514,000000,27.0573,27.1853,26.8728,26.9681,62325.381199191,0
+WMK.US,D,20100517,000000,27.1327,27.1933,26.8014,26.8878,82132.30850373,0
+WMK.US,D,20100518,000000,27.1933,27.2667,26.6428,26.7012,84699.163686329,0
+WMK.US,D,20100519,000000,26.62,26.7518,26.3471,26.4741,67393.559126499,0
+WMK.US,D,20100520,000000,26.3323,26.3947,25.6479,25.7163,133124.61071328,0
+WMK.US,D,20100521,000000,25.6399,25.7253,25.3652,25.5884,112299.41014307,0
+WMK.US,D,20100524,000000,25.4931,25.4931,24.7969,24.8753,159326.49576458,0
+WMK.US,D,20100525,000000,24.8117,24.8187,24.3496,24.3992,129318.68835888,0
+WMK.US,D,20100526,000000,24.414,24.6571,24.1045,24.175,152439.54063797,0
+WMK.US,D,20100527,000000,24.6015,24.8613,24.2394,24.8257,74259.34223471,0
+WMK.US,D,20100528,000000,24.6947,24.9258,24.419,24.4468,75995.44774313,0
+WMK.US,D,20100601,000000,24.2553,24.543,23.9489,23.9577,140398.71131912,0
+WMK.US,D,20100602,000000,24.2394,24.4468,24.1274,24.287,97262.236125598,0
+WMK.US,D,20100603,000000,24.4924,24.4924,24.0143,24.303,118162.04285587,0
+WMK.US,D,20100604,000000,24.2186,24.2186,23.7584,23.805,104747.04872403,0
+WMK.US,D,20100607,000000,23.9409,24.0599,23.7455,23.7891,77916.052268995,0
+WMK.US,D,20100608,000000,23.8893,24.1204,23.6076,24.0827,95390.024784636,0
+WMK.US,D,20100609,000000,24.295,24.295,23.7891,23.9409,92082.148958199,0
+WMK.US,D,20100610,000000,24.1512,24.3992,23.9994,24.3704,105946.79643311,0
+WMK.US,D,20100611,000000,24.0956,24.3406,23.9707,24.3258,99006.407164835,0
+WMK.US,D,20100614,000000,24.425,24.425,23.9647,24.1045,98136.338027921,0
+WMK.US,D,20100615,000000,24.1591,24.4844,24.0599,24.3992,86959.528697872,0
+WMK.US,D,20100616,000000,24.1512,24.3624,24.1512,24.3258,44061.994854809,0
+WMK.US,D,20100617,000000,24.303,24.5003,24.2394,24.4626,118204.38689267,0
+WMK.US,D,20100618,000000,24.543,24.543,24.3258,24.3704,190658.05841566,0
+WMK.US,D,20100621,000000,24.5955,24.5955,24.1204,24.2622,96576.666006129,0
+WMK.US,D,20100622,000000,24.2553,24.5588,24.1363,24.1512,55910.259625395,0
+WMK.US,D,20100623,000000,24.0679,24.2047,23.9776,24.0679,140741.49637886,0
+WMK.US,D,20100624,000000,23.9707,24.0679,23.7584,23.8199,123722.21816304,0
+WMK.US,D,20100625,000000,23.8635,24.0451,23.7653,23.8893,309962.38207354,0
+WMK.US,D,20100628,000000,24.0301,24.3842,23.7653,23.9577,79078.496898036,0
+WMK.US,D,20100629,000000,23.7266,23.9994,23.5749,23.9329,125461.34824552,0
+WMK.US,D,20100630,000000,23.8635,23.9925,23.7514,23.8278,84633.631248439,0
+WMK.US,D,20100701,000000,23.8457,23.9776,23.6076,23.8893,94384.858006532,0
+WMK.US,D,20100702,000000,24.0451,24.0451,23.6215,23.8109,47415.239292094,0
+WMK.US,D,20100706,000000,23.9577,24.2305,23.7058,23.7812,65299.545688063,0
+WMK.US,D,20100707,000000,23.9211,24.175,23.7891,24.166,59890.599083724,0
+WMK.US,D,20100708,000000,24.3842,24.6571,24.166,24.6431,76355.372055852,0
+WMK.US,D,20100709,000000,24.543,24.7255,24.2752,24.6431,232535.30261034,0
+WMK.US,D,20100712,000000,24.6431,24.8673,24.3774,24.4844,60244.474248332,0
+WMK.US,D,20100713,000000,24.7651,25.4555,24.7037,25.4237,78901.055220056,0
+WMK.US,D,20100714,000000,25.2204,25.759,25.2204,25.6023,73357.010974527,0
+WMK.US,D,20100715,000000,25.4931,25.4931,25.0885,25.3652,51476.234058595,0
+WMK.US,D,20100716,000000,25.2382,25.3513,24.7175,24.7811,64470.812396588,0
+WMK.US,D,20100719,000000,24.8117,24.9625,24.4408,24.6659,35504.466657673,0
+WMK.US,D,20100720,000000,24.5509,24.9407,24.536,24.9407,57866.150848586,0
+WMK.US,D,20100721,000000,25.1262,25.1262,24.5063,24.6144,54194.317944019,0
+WMK.US,D,20100722,000000,24.9258,25.0588,24.8187,24.9754,48982.976844703,0
+WMK.US,D,20100723,000000,24.8613,25.1976,24.5132,25.1896,79720.714789362,0
+WMK.US,D,20100726,000000,25.3265,25.5131,25.1352,25.4703,51505.471607808,0
+WMK.US,D,20100727,000000,25.5407,25.8165,25.4307,25.759,43480.268444613,0
+WMK.US,D,20100728,000000,25.6341,25.9316,25.4188,25.4475,38621.794318552,0
+WMK.US,D,20100729,000000,25.6935,25.8404,25.2938,25.7709,66736.218364892,0
+WMK.US,D,20100730,000000,25.5199,26.1498,25.4991,25.9554,97582.840975584,0
+WMK.US,D,20100802,000000,26.2093,26.3681,25.9702,25.9892,61052.035521412,0
+WMK.US,D,20100803,000000,25.8701,26.5485,25.8701,26.2093,47308.371008765,0
+WMK.US,D,20100804,000000,26.2411,26.5207,26.1339,26.2659,51576.045002459,0
+WMK.US,D,20100805,000000,26.0566,26.3749,26.003,26.1647,48005.031233107,0
+WMK.US,D,20100806,000000,25.9624,26.2956,25.6023,26.1498,57921.601372954,0
+WMK.US,D,20100809,000000,26.3531,26.4037,25.9048,26.249,46950.463078748,0
+WMK.US,D,20100810,000000,26.0338,26.1419,25.8016,25.889,66523.489989585,0
+WMK.US,D,20100811,000000,25.5963,25.6141,25.0984,25.143,82744.280654491,0
+WMK.US,D,20100812,000000,25.0062,25.4307,25.0062,25.148,56920.46736026,0
+WMK.US,D,20100813,000000,25.0141,25.0588,24.6352,24.7811,67704.082062965,0
+WMK.US,D,20100816,000000,24.6947,25.2134,24.6947,25.0419,58411.582370105,0
+WMK.US,D,20100817,000000,25.1718,25.3018,24.8425,25.0419,48626.077106038,0
+WMK.US,D,20100818,000000,25.0062,25.022,24.6203,24.8475,68882.65775364,0
+WMK.US,D,20100819,000000,24.7651,24.7811,24.2553,24.2692,42846.116084103,0
+WMK.US,D,20100820,000000,24.1135,24.4408,24.1135,24.414,58570.876603746,0
+WMK.US,D,20100823,000000,24.5876,24.7453,24.1274,24.1819,36637.673737501,0
+WMK.US,D,20100824,000000,24.053,24.3704,23.8804,24.1045,49957.897882242,0
+WMK.US,D,20100825,000000,24.0679,24.6749,23.9845,24.6144,41540.508283056,0
+WMK.US,D,20100826,000000,24.7115,24.7115,24.2553,24.3178,36373.527603235,0
+WMK.US,D,20100827,000000,24.3992,24.8673,24.2622,24.7651,50917.696049498,0
+WMK.US,D,20100830,000000,24.8039,25.273,24.7969,25.0984,84966.334394651,0
+WMK.US,D,20100831,000000,25.023,25.6321,24.9407,25.4515,223326.48279971,0
+WMK.US,D,20100901,000000,25.6271,26.249,25.5735,26.1498,74473.078801368,0
+WMK.US,D,20100902,000000,26.0734,26.3859,25.7788,25.8701,56095.766834193,0
+WMK.US,D,20100903,000000,26.1131,26.2301,25.5815,25.9474,59739.3703809,0
+WMK.US,D,20100907,000000,25.9624,26.0476,25.6935,25.7947,72441.573226766,0
+WMK.US,D,20100908,000000,25.8473,25.9892,25.5963,25.6093,35628.474193989,0
+WMK.US,D,20100909,000000,25.9554,25.997,25.5963,25.8978,30299.17470647,0
+WMK.US,D,20100910,000000,25.8552,26.003,25.8165,25.9048,21385.754962022,0
+WMK.US,D,20100913,000000,26.1339,26.62,25.9702,26.5207,64105.847127105,0
+WMK.US,D,20100914,000000,26.4533,26.7212,26.4533,26.6051,41615.114443116,0
+WMK.US,D,20100915,000000,26.5981,26.7816,26.3323,26.6864,28855.444690176,0
+WMK.US,D,20100916,000000,26.5823,26.5823,26.1875,26.3681,20752.610792866,0
+WMK.US,D,20100917,000000,26.4265,26.7816,26.3819,26.6804,36021.668821332,0
+WMK.US,D,20100920,000000,26.7896,27.7854,26.6864,27.7794,90477.10832556,0
+WMK.US,D,20100921,000000,27.8449,27.8449,27.3936,27.5384,43050.778928592,0
+WMK.US,D,20100922,000000,27.5524,27.6991,27.2885,27.5772,75453.040795668,0
+WMK.US,D,20100923,000000,27.4085,27.6554,27.0395,27.0861,44051.912941288,0
+WMK.US,D,20100924,000000,27.3817,27.6495,27.1625,27.6495,41011.207823172,0
+WMK.US,D,20100927,000000,27.7288,27.7794,27.344,27.6078,25423.561327424,0
+WMK.US,D,20100928,000000,27.7418,27.9521,27.2667,27.9173,38283.042024227,0
+WMK.US,D,20100929,000000,27.8667,28.2417,27.713,28.2417,49939.750437903,0
+WMK.US,D,20100930,000000,28.316,28.3796,27.9937,28.33,60375.539124113,0
+WMK.US,D,20101001,000000,28.33,28.4778,28.1038,28.2496,52670.940810904,0
+WMK.US,D,20101004,000000,28.2496,28.2566,27.344,27.6912,38177.18193225,0
+WMK.US,D,20101005,000000,27.8806,28.5511,27.8737,28.4946,52093.247166117,0
+WMK.US,D,20101006,000000,28.3864,28.5382,28.2417,28.3448,50034.520425005,0
+WMK.US,D,20101007,000000,28.5263,28.5263,27.9659,28.0889,27450.025945266,0
+WMK.US,D,20101008,000000,28.1494,28.5263,27.7923,28.438,35374.409973245,0
+WMK.US,D,20101011,000000,28.4946,28.5263,28.0621,28.4608,13677.123883405,0
+WMK.US,D,20101012,000000,28.2922,28.3736,27.9521,28.0701,32285.311670225,0
+WMK.US,D,20101013,000000,28.1107,28.9291,28.1107,28.7862,39224.692747144,0
+WMK.US,D,20101014,000000,28.8923,28.9975,28.4778,28.8844,40704.717652116,0
+WMK.US,D,20101015,000000,29.1988,29.8297,28.7545,28.8844,31307.36605863,0
+WMK.US,D,20101018,000000,29.0381,29.1988,28.8705,29.0649,46116.688830511,0
+WMK.US,D,20101019,000000,28.7337,28.936,28.2496,28.4302,32522.236637983,0
+WMK.US,D,20101020,000000,28.6067,28.8923,28.4688,28.6851,55471.696387205,0
+WMK.US,D,20101021,000000,28.8844,28.9598,28.4152,28.5829,29443.220248486,0
+WMK.US,D,20101022,000000,28.7545,28.7545,28.4074,28.5749,32261.115077774,0
+WMK.US,D,20101025,000000,28.8527,28.8844,28.5749,28.6116,20679.012824157,0
+WMK.US,D,20101026,000000,28.5333,28.8011,28.4946,28.5333,27779.704517422,0
+WMK.US,D,20101027,000000,28.3388,28.5263,28.0105,28.444,56965.835971107,0
+WMK.US,D,20101028,000000,28.6989,28.6989,28.201,28.2327,58563.819264281,0
+WMK.US,D,20101029,000000,28.4926,28.4926,28.1038,28.2069,21524.88536862,0
+WMK.US,D,20101101,000000,28.3666,28.567,27.8578,28.0403,47044.224874499,0
+WMK.US,D,20101102,000000,28.3072,28.8339,28.3072,28.8091,31769.117697919,0
+WMK.US,D,20101103,000000,28.7118,28.7118,28.4212,28.5928,26719.087214949,0
+WMK.US,D,20101104,000000,28.9598,29.2118,28.8339,29.0104,64785.368098462,0
+WMK.US,D,20101105,000000,29.0104,29.0738,28.8844,28.9766,29580.33427238,0
+WMK.US,D,20101108,000000,28.8339,28.8527,28.4827,28.5987,21895.899786215,0
+WMK.US,D,20101109,000000,28.5987,28.6851,28.2417,28.3072,48041.326121785,0
+WMK.US,D,20101110,000000,28.4152,28.5987,28.2496,28.4778,36091.23402463,0
+WMK.US,D,20101111,000000,28.3587,28.4014,28.0701,28.2149,74803.765564877,0
+WMK.US,D,20101112,000000,27.9391,28.4302,27.9391,28.2278,120783.34037149,0
+WMK.US,D,20101115,000000,28.3944,28.6701,28.2069,28.2714,24291.362438948,0
+WMK.US,D,20101116,000000,28.0701,28.2149,27.7348,27.9451,50924.753388963,0
+WMK.US,D,20101117,000000,27.9937,28.0561,27.7348,27.7854,24959.79330543,0
+WMK.US,D,20101118,000000,28.1554,28.3864,28.0105,28.2327,75431.868777273,0
+WMK.US,D,20101119,000000,28.3944,28.3944,28.0185,28.1693,55803.391342066,0
+WMK.US,D,20101122,000000,28.1494,28.4152,28.1494,28.3448,40158.277939245,0
+WMK.US,D,20101123,000000,27.9521,28.1554,27.9521,28.0839,25356.012506829,0
+WMK.US,D,20101124,000000,28.4212,28.6851,28.3072,28.4876,86858.709562656,0
+WMK.US,D,20101126,000000,28.4876,28.5928,28.3666,28.4778,16599.870613317,0
+WMK.US,D,20101129,000000,28.3944,28.5382,27.9739,28.2278,107039.67585885,0
+WMK.US,D,20101130,000000,27.8578,28.1901,27.7338,27.9025,217432.59615498,0
+WMK.US,D,20101201,000000,28.5928,28.5928,28.2188,28.3528,60146.679687172,0
+WMK.US,D,20101202,000000,28.4302,28.4302,27.9609,28.1256,46823.430968375,0
+WMK.US,D,20101203,000000,28.1405,28.324,27.7418,28.1107,53617.632490583,0
+WMK.US,D,20101206,000000,28.0969,28.2069,27.9521,28.0839,34904.592803137,0
+WMK.US,D,20101207,000000,28.4608,28.6404,28.2496,28.4074,40436.538752441,0
+WMK.US,D,20101208,000000,28.5452,28.8983,28.4302,28.453,33865.147519061,0
+WMK.US,D,20101209,000000,28.7049,28.7545,28.2188,28.6553,33383.232052728,0
+WMK.US,D,20101210,000000,28.5263,28.8407,28.2278,28.7693,45905.97683791,0
+WMK.US,D,20101213,000000,28.7773,28.8705,28.6196,28.6493,23843.725478588,0
+WMK.US,D,20101214,000000,28.7773,28.9975,28.6771,28.9538,32738.997778697,0
+WMK.US,D,20101215,000000,28.936,29.2861,28.9211,29.0381,37745.676033526,0
+WMK.US,D,20101216,000000,29.0897,29.4577,29.0252,29.4577,27937.99055971,0
+WMK.US,D,20101217,000000,29.1492,29.3099,29.0649,29.3099,52717.317613104,0
+WMK.US,D,20101220,000000,29.3099,29.4101,29.0322,29.2375,36789.910631677,0
+WMK.US,D,20101221,000000,29.3357,29.5887,29.2544,29.3843,38940.382785835,0
+WMK.US,D,20101222,000000,29.4379,29.4647,29.3446,29.4517,25684.682887632,0
+WMK.US,D,20101223,000000,29.4379,29.4795,29.293,29.302,29512.785451785,0
+WMK.US,D,20101227,000000,29.2544,29.6571,29.2038,29.5807,12179.959725447,0
+WMK.US,D,20101228,000000,29.5807,29.5807,29.3922,29.4647,7787.2700040853,0
+WMK.US,D,20101229,000000,29.5241,29.5717,29.421,29.4478,16136.102591324,0
+WMK.US,D,20101230,000000,29.4061,29.5717,29.3972,29.3972,39565.461424175,0
+WMK.US,D,20101231,000000,29.3357,29.42,29.1632,29.1998,54266.907721374,0
+WMK.US,D,20110103,000000,29.1264,29.5599,29.1264,29.2861,59848.255046933,0
+WMK.US,D,20110104,000000,29.3506,29.3506,28.5928,28.6255,47554.369698691,0
+WMK.US,D,20110105,000000,28.567,28.8645,28.567,28.7614,29683.1697903,0
+WMK.US,D,20110106,000000,28.7207,28.7545,28.3666,28.444,28420.914217396,0
+WMK.US,D,20110107,000000,28.5749,28.6701,28.0333,28.4608,39524.125578736,0
+WMK.US,D,20110110,000000,28.2764,28.6404,28.1494,28.5333,45043.973231813,0
+WMK.US,D,20110111,000000,28.5928,28.7773,28.3388,28.7207,32418.392928711,0
+WMK.US,D,20110112,000000,28.9975,29.0252,28.7931,28.9975,25848.009886683,0
+WMK.US,D,20110113,000000,28.9975,29.1185,28.7277,28.9836,31384.996792747,0
+WMK.US,D,20110114,000000,28.8775,29.0183,28.7277,28.8983,33186.634739057,0
+WMK.US,D,20110118,000000,28.8586,28.9211,28.6493,28.9131,33389.281200841,0
+WMK.US,D,20110119,000000,28.8159,28.9131,28.4778,28.5333,35175.796276869,0
+WMK.US,D,20110120,000000,28.5511,28.9677,28.5124,28.5749,31660.233031886,0
+WMK.US,D,20110121,000000,28.8091,28.8091,28.4608,28.4876,26234.14717456,0
+WMK.US,D,20110124,000000,28.5749,28.7773,28.4688,28.6771,15784.243809419,0
+WMK.US,D,20110125,000000,28.5987,28.9131,28.5987,28.9062,26622.300845141,0
+WMK.US,D,20110126,000000,28.9677,29.1056,28.8705,29.0897,44504.590858407,0
+WMK.US,D,20110127,000000,29.0104,29.4647,28.9677,29.2544,76031.742631809,0
+WMK.US,D,20110128,000000,29.0183,29.2306,28.5184,28.7614,69263.754084756,0
+WMK.US,D,20110131,000000,28.9816,29.1086,28.4638,28.6206,46577.432278449,0
+WMK.US,D,20110201,000000,28.9291,29.3843,28.8249,29.2544,21581.344084341,0
+WMK.US,D,20110202,000000,29.2375,29.3922,28.7049,28.8011,32516.187489871,0
+WMK.US,D,20110203,000000,28.6255,28.7931,28.4608,28.7862,27453.050519322,0
+WMK.US,D,20110204,000000,28.7277,28.8011,28.2417,28.5987,36195.077733902,0
+WMK.US,D,20110207,000000,28.5749,28.5928,28.3587,28.453,25702.830331972,0
+WMK.US,D,20110208,000000,28.4827,28.6493,28.3587,28.5928,24948.703200556,0
+WMK.US,D,20110209,000000,28.567,28.7049,28.4302,28.5452,31843.723857979,0
+WMK.US,D,20110210,000000,28.33,28.7693,28.33,28.5749,38857.711094958,0
+WMK.US,D,20110211,000000,28.6196,28.7277,28.4152,28.6771,38476.614763842,0
+WMK.US,D,20110214,000000,28.6255,28.8159,28.4688,28.5035,21875.735959172,0
+WMK.US,D,20110215,000000,28.5333,28.6067,28.4827,28.5382,13469.43646486,0
+WMK.US,D,20110216,000000,28.5749,28.8527,28.5749,28.7277,15158.156979728,0
+WMK.US,D,20110218,000000,28.8467,29.177,28.8467,29.1126,47896.146567074,0
+WMK.US,D,20110222,000000,28.7545,29.1492,28.5333,28.6989,83929.913684631,0
+WMK.US,D,20110223,000000,28.692,28.692,28.316,28.316,21995.710730079,0
+WMK.US,D,20110224,000000,28.438,28.5749,28.1693,28.2278,38095.518432724,0
+WMK.US,D,20110225,000000,28.2566,28.444,28.1633,28.4302,26182.7294156,0
+WMK.US,D,20110228,000000,28.8785,29.0669,28.5501,28.7197,96352.847525949,0
+WMK.US,D,20110301,000000,28.8705,29.0649,28.5749,28.7545,181489.56625912,0
+WMK.US,D,20110302,000000,28.6116,29.1264,28.6116,28.8467,28634.650784054,0
+WMK.US,D,20110303,000000,29.3228,29.4379,28.9766,29.3228,39689.46896049,0
+WMK.US,D,20110304,000000,29.3506,29.3506,29.0183,29.2623,23611.841467592,0
+WMK.US,D,20110307,000000,29.3724,29.3724,28.567,28.7773,19047.759216362,0
+WMK.US,D,20110308,000000,28.7862,29.417,28.7405,29.2454,23406.17043175,0
+WMK.US,D,20110309,000000,29.3585,29.3654,29.1918,29.2544,17245.1130787,0
+WMK.US,D,20110310,000000,28.9895,29.2544,28.7931,28.9677,41846.998454113,0
+WMK.US,D,20110311,000000,28.8705,28.936,28.567,28.692,38601.630491509,0
+WMK.US,D,20110314,000000,28.6067,28.6196,28.33,28.5124,28181.972866933,0
+WMK.US,D,20110315,000000,28.2714,28.5452,27.8737,28.4688,21502.705158872,0
+WMK.US,D,20110316,000000,28.4302,28.4778,27.9937,28.0255,59275.602358906,0
+WMK.US,D,20110317,000000,28.2526,28.4748,28.0423,28.0513,21386.763153374,0
+WMK.US,D,20110318,000000,28.1554,28.5263,28.0255,28.3666,80466.776389961,0
+WMK.US,D,20110321,000000,28.3736,28.7545,28.3736,28.7545,44470.312352434,0
+WMK.US,D,20110322,000000,28.3736,28.8159,28.3736,28.6851,22993.820168718,0
+WMK.US,D,20110323,000000,28.5511,28.7118,28.5184,28.6404,44881.654424115,0
+WMK.US,D,20110324,000000,28.6404,28.9538,28.6404,28.7773,28557.020049937,0
+WMK.US,D,20110325,000000,28.7475,29.184,28.7277,28.8091,32346.811342708,0
+WMK.US,D,20110328,000000,28.8011,29.1185,28.7207,28.7614,30388.903736813,0
+WMK.US,D,20110329,000000,28.7405,29.171,28.7337,29.1126,29488.588859334,0
+WMK.US,D,20110330,000000,28.9538,29.3724,28.9538,29.3228,25693.756609802,0
+WMK.US,D,20110331,000000,29.2662,29.3218,29.2404,29.291,15982.857505795,0
+WMK.US,D,20110401,000000,29.2544,29.3585,28.8983,28.9291,49458.843162922,0
+WMK.US,D,20110404,000000,29.0738,29.2118,29.0738,29.1641,17162.441387823,0
+WMK.US,D,20110405,000000,29.2346,29.3615,28.8933,29.305,26676.743178159,0
+WMK.US,D,20110406,000000,29.4319,29.5331,29.3228,29.4647,17308.629133886,0
+WMK.US,D,20110407,000000,29.5717,29.6779,29.421,29.421,18874.35030379,0
+WMK.US,D,20110408,000000,29.5321,29.5321,29.0124,29.0669,16949.713012517,0
+WMK.US,D,20110411,000000,29.0252,29.2712,29.0252,29.059,14361.685811522,0
+WMK.US,D,20110412,000000,29.0272,29.2346,28.8467,28.937,28195.079354511,0
+WMK.US,D,20110413,000000,29.0104,29.0441,28.6116,28.6116,30511.903081776,0
+WMK.US,D,20110414,000000,28.6067,29.053,28.5452,28.8983,16312.536077952,0
+WMK.US,D,20110415,000000,28.9291,29.2891,28.7039,29.2414,36632.63278074,0
+WMK.US,D,20110418,000000,28.9677,29.6849,28.8249,29.0738,36654.812990488,0
+WMK.US,D,20110419,000000,29.1284,29.1432,28.8933,28.9776,35145.550536304,0
+WMK.US,D,20110420,000000,29.3119,29.3615,29.0461,29.2742,36040.824457022,0
+WMK.US,D,20110421,000000,29.2078,29.4775,29.1284,29.3694,24371.009555768,0
+WMK.US,D,20110425,000000,29.3158,29.4379,29.2782,29.3228,19098.16878397,0
+WMK.US,D,20110426,000000,29.4141,29.8059,29.1076,29.7097,24665.401430599,0
+WMK.US,D,20110427,000000,29.8059,30.0915,29.664,30.0042,55308.369388156,0
+WMK.US,D,20110428,000000,29.9378,29.9378,29.5629,29.7364,13080.274602927,0
+WMK.US,D,20110429,000000,29.7979,30.0102,29.6987,29.8822,16834.779198371,0
+WMK.US,D,20110502,000000,29.8059,30.0102,29.2822,29.297,26297.663229747,0
+WMK.US,D,20110503,000000,29.3318,29.5241,29.167,29.2346,21402.894215009,0
+WMK.US,D,20110504,000000,29.2494,29.3972,28.7683,28.8407,35760.547261122,0
+WMK.US,D,20110505,000000,29.0124,29.187,28.7039,28.9291,26372.269389806,0
+WMK.US,D,20110506,000000,28.7039,29.18,28.6979,28.8844,23274.097364618,0
+WMK.US,D,20110509,000000,28.9687,29.2137,28.9608,29.1522,13882.794919246,0
+WMK.US,D,20110510,000000,29.2216,29.6918,29.2216,29.6383,27931.941411598,0
+WMK.US,D,20110511,000000,29.5321,29.8207,29.4408,29.7037,43599.235024167,0
+WMK.US,D,20110512,000000,29.6967,30.4981,29.5381,30.4475,22604.658306783,0
+WMK.US,D,20110513,000000,30.3315,30.4981,29.9288,30.156,19257.463017611,0
+WMK.US,D,20110516,000000,30.0439,30.1996,29.7801,29.8207,28830.239906372,0
+WMK.US,D,20110517,000000,29.4141,30.0042,29.4141,29.8634,20555.005287842,0
+WMK.US,D,20110518,000000,29.8525,30.031,29.7175,29.9962,18701.949582571,0
+WMK.US,D,20110519,000000,30.0042,30.2512,29.916,30.0994,18945.931889794,0
+WMK.US,D,20110520,000000,29.8634,29.908,29.5153,29.6233,48482.913934032,0
+WMK.US,D,20110523,000000,29.4775,29.8792,29.4279,29.5589,40693.627547241,0
+WMK.US,D,20110524,000000,29.6461,29.6461,29.1522,29.1522,33544.542669074,0
+WMK.US,D,20110525,000000,29.1592,29.3883,29.1354,29.2494,23077.500050947,0
+WMK.US,D,20110526,000000,29.2414,29.4914,29.053,29.4141,22515.937467793,0
+WMK.US,D,20110527,000000,29.4359,29.7097,29.4279,29.6233,12572.146161438,0
+WMK.US,D,20110531,000000,29.0669,29.6145,28.4074,29.299,190947.40933373,0
+WMK.US,D,20110601,000000,29.1076,29.2276,28.3706,28.3766,493720.37887501,0
+WMK.US,D,20110602,000000,28.3558,28.449,28.0275,28.3558,60153.737026637,0
+WMK.US,D,20110603,000000,28.1583,28.6771,28.0423,28.079,82331.930391457,0
+WMK.US,D,20110606,000000,28.0423,28.0849,27.7338,27.8885,91183.850463423,0
+WMK.US,D,20110607,000000,28.1197,28.4262,27.9749,28.0721,27099.175354714,0
+WMK.US,D,20110608,000000,27.9799,28.2724,27.9133,28.1554,41355.001074259,0
+WMK.US,D,20110609,000000,28.1792,28.5164,28.1405,28.2347,34973.149815085,0
+WMK.US,D,20110610,000000,28.196,28.4182,27.7338,27.8013,73133.192494348,0
+WMK.US,D,20110613,000000,27.9679,28.2962,27.8151,28.0571,53099.422135572,0
+WMK.US,D,20110614,000000,28.2089,28.3626,28.1286,28.1812,35462.122620883,0
+WMK.US,D,20110615,000000,28.1048,28.1812,27.838,27.9103,57634.266837589,0
+WMK.US,D,20110616,000000,27.9799,28.5977,27.9639,28.4926,38333.451591835,0
+WMK.US,D,20110617,000000,28.6235,28.8993,28.4866,28.5164,63120.844176045,0
+WMK.US,D,20110620,000000,28.5313,29.053,28.5313,28.7267,28869.559369107,0
+WMK.US,D,20110621,000000,28.8527,29.1204,28.5809,29.0996,40055.442421324,0
+WMK.US,D,20110622,000000,29.0124,29.0828,28.5968,28.7039,37007.679963744,0
+WMK.US,D,20110623,000000,28.5362,28.9687,28.3349,28.8586,28944.165529167,0
+WMK.US,D,20110624,000000,28.8953,28.9866,28.6196,28.686,69631.743928295,0
+WMK.US,D,20110627,000000,28.7683,29.0917,28.6394,29.0044,36679.009582939,0
+WMK.US,D,20110628,000000,29.0748,29.3318,28.9459,29.305,32990.037425386,0
+WMK.US,D,20110629,000000,29.3318,29.4607,29.2891,29.3972,17998.232018764,0
+WMK.US,D,20110630,000000,29.5351,29.7781,29.4567,29.7067,26569.87489483,0
+WMK.US,D,20110701,000000,29.7107,30.0488,29.664,29.9486,41388.27138888,0
+WMK.US,D,20110705,000000,29.9854,30.0072,29.5797,29.9646,29139.754651486,0
+WMK.US,D,20110706,000000,30.027,30.1242,29.917,29.9784,36555.002046624,0
+WMK.US,D,20110707,000000,30.2542,30.7779,29.8237,30.4625,95145.034286061,0
+WMK.US,D,20110708,000000,30.1163,30.5279,30.1163,30.4466,17715.938440159,0
+WMK.US,D,20110711,000000,30.1907,30.4625,30.1907,30.3246,19217.135363525,0
+WMK.US,D,20110712,000000,30.2621,30.645,30.2621,30.4029,25332.824105729,0
+WMK.US,D,20110713,000000,30.4704,30.7412,30.4704,30.5597,25553.618011852,0
+WMK.US,D,20110714,000000,30.5637,30.8522,30.1104,30.2482,44778.818906195,0
+WMK.US,D,20110715,000000,30.2413,30.5349,29.7731,30.5279,49174.533201613,0
+WMK.US,D,20110718,000000,30.3385,30.3543,30.034,30.2274,23888.085898084,0
+WMK.US,D,20110719,000000,30.3673,30.7531,28.6493,30.6608,24951.727774613,0
+WMK.US,D,20110720,000000,30.7412,30.7412,30.2205,30.4237,22139.882093438,0
+WMK.US,D,20110721,000000,30.5637,30.6083,30.161,30.3385,49298.540737929,0
+WMK.US,D,20110722,000000,30.3673,30.4843,30.1828,30.1976,19532.699256752,0
+WMK.US,D,20110725,000000,30.0638,30.3295,29.7731,29.9924,37573.275312306,0
+WMK.US,D,20110726,000000,30.1024,30.153,29.6571,29.7553,19343.159282545,0
+WMK.US,D,20110727,000000,29.7185,29.8535,29.2326,29.4269,45885.813010866,0
+WMK.US,D,20110728,000000,29.4051,29.7384,29.3387,29.4696,47300.305477947,0
+WMK.US,D,20110729,000000,29.1998,29.8059,28.9727,29.5182,38261.870005831,0
+WMK.US,D,20110801,000000,29.7185,29.7801,29.1562,29.5797,63675.349419733,0
+WMK.US,D,20110802,000000,29.3734,29.4478,29.0372,29.058,48737.986346128,0
+WMK.US,D,20110803,000000,29.184,29.8743,29.058,29.7047,31742.904722763,0
+WMK.US,D,20110804,000000,29.5331,29.9784,29.2732,29.295,49324.753713085,0
+WMK.US,D,20110805,000000,29.4775,29.9566,28.8735,29.2326,60257.58073591,0
+WMK.US,D,20110808,000000,28.4182,29.6085,27.8995,27.9847,103024.04970319,0
+WMK.US,D,20110809,000000,28.4658,29.0242,27.0703,28.9647,101604.51627935,0
+WMK.US,D,20110810,000000,28.6116,28.8477,27.0018,27.3202,76466.273104589,0
+WMK.US,D,20110811,000000,27.5384,28.5006,27.3202,28.1038,78260.853711434,0
+WMK.US,D,20110812,000000,28.326,29.5241,27.715,27.8767,24701.696319276,0
+WMK.US,D,20110815,000000,28.1792,28.326,27.9064,28.2942,21081.281173669,0
+WMK.US,D,20110816,000000,28.0889,28.3756,27.8846,28.3032,74169.613204369,0
+WMK.US,D,20110817,000000,28.3418,28.6771,28.2069,28.5323,14013.859795027,0
+WMK.US,D,20110818,000000,28.2436,28.3339,27.5524,28.0393,96244.971051268,0
+WMK.US,D,20110819,000000,29.6243,29.6243,27.7288,27.8995,37457.333306807,0
+WMK.US,D,20110822,000000,28.3816,28.3816,27.7695,28.077,41440.697339193,0
+WMK.US,D,20110823,000000,28.0829,28.4182,27.9927,28.3488,105348.93896127,0
+WMK.US,D,20110824,000000,28.4262,28.5571,28.0552,28.1554,62174.152496367,0
+WMK.US,D,20110825,000000,27.8618,28.2863,27.7517,27.8767,43101.1884962,0
+WMK.US,D,20110826,000000,27.8618,28.2664,27.5096,28.1941,53009.693105231,0
+WMK.US,D,20110829,000000,28.2942,29.051,28.2942,29.0074,79201.496243,0
+WMK.US,D,20110830,000000,28.8547,28.9092,28.2436,28.7128,87308.36290572,0
+WMK.US,D,20110831,000000,28.7207,28.9647,28.5372,28.7108,87511.009367504,0
+WMK.US,D,20110901,000000,28.7128,28.8427,27.9431,28.1633,44662.876900696,0
+WMK.US,D,20110902,000000,28.7277,28.7277,27.4382,27.8995,91087.064093616,0
+WMK.US,D,20110906,000000,27.2825,27.8995,27.1715,27.833,46857.709474349,0
+WMK.US,D,20110907,000000,28.0959,28.7485,27.9431,28.7049,50274.469966819,0
+WMK.US,D,20110908,000000,28.6711,28.692,28.0333,28.1038,78889.965115183,0
+WMK.US,D,20110909,000000,27.9431,28.1038,27.3004,27.584,54714.544681733,0
+WMK.US,D,20110912,000000,27.6148,28.1038,27.4144,28.0393,106049.63195102,0
+WMK.US,D,20110913,000000,28.0393,28.5234,28.0393,28.4579,42406.544654562,0
+WMK.US,D,20110914,000000,28.7217,29.171,28.0393,28.8675,160735.9472749,0
+WMK.US,D,20110915,000000,29.0887,29.1562,28.8675,29.0798,35452.040707361,0
+WMK.US,D,20110916,000000,29.2394,29.2802,28.6493,28.7049,105446.73352244,0
+WMK.US,D,20110919,000000,28.5094,28.7277,28.1693,28.5501,144302.42823469,0
+WMK.US,D,20110920,000000,28.4866,28.7425,28.1335,28.1792,37146.810370342,0
+WMK.US,D,20110921,000000,28.1335,28.201,27.468,27.4868,43173.778273555,0
+WMK.US,D,20110922,000000,27.468,27.7368,26.9076,27.6,64215.739984491,0
+WMK.US,D,20110923,000000,27.5454,27.8707,27.3609,27.6842,50522.485039451,0
+WMK.US,D,20110926,000000,27.7814,28.1941,27.4144,27.6436,50503.32940376,0
+WMK.US,D,20110927,000000,27.8767,28.6196,27.8767,28.077,48179.448337031,0
+WMK.US,D,20110928,000000,28.0552,28.2198,27.0157,27.1287,102672.19092129,0
+WMK.US,D,20110929,000000,27.5018,27.707,27.1635,27.5762,53753.738323125,0
+WMK.US,D,20110930,000000,27.2855,27.9857,27.2001,27.2151,51407.677046648,0
+WMK.US,D,20111003,000000,27.2161,27.8846,26.8203,27.1209,94839.552306357,0
+WMK.US,D,20111004,000000,27.0415,28.1663,26.981,28.1514,90640.43532461,0
+WMK.US,D,20111005,000000,28.1355,28.5581,27.7269,28.0691,47335.592175272,0
+WMK.US,D,20111006,000000,27.8935,28.6453,27.832,28.6206,48849.895586217,0
+WMK.US,D,20111007,000000,28.6493,28.8477,28.0333,28.201,56407.297962011,0
+WMK.US,D,20111010,000000,28.5164,28.7713,28.3032,28.7713,48917.444406812,0
+WMK.US,D,20111011,000000,28.6999,28.6999,28.1792,28.2794,60075.098101169,0
+WMK.US,D,20111012,000000,28.2595,28.6196,28.0235,28.441,57694.758318718,0
+WMK.US,D,20111013,000000,28.4044,28.565,28.0333,28.2724,47522.107575422,0
+WMK.US,D,20111014,000000,28.5501,28.8377,28.1514,28.6453,40254.0561177,0
+WMK.US,D,20111017,000000,28.4262,28.6553,28.1494,28.1693,42651.535153137,0
+WMK.US,D,20111018,000000,28.326,28.933,28.2347,28.8427,56746.050256336,0
+WMK.US,D,20111019,000000,28.8883,29.1641,28.434,28.5452,46367.728477199,0
+WMK.US,D,20111020,000000,28.5918,28.7425,28.0552,28.692,35807.932254674,0
+WMK.US,D,20111021,000000,28.9141,28.9955,28.5164,28.8309,84596.328168409,0
+WMK.US,D,20111024,000000,28.9816,29.295,28.7485,28.9945,71594.692490951,0
+WMK.US,D,20111025,000000,28.9241,28.9955,28.2119,28.2407,52463.25339236,0
+WMK.US,D,20111026,000000,28.565,28.9171,28.1554,28.7951,73765.328472152,0
+WMK.US,D,20111027,000000,29.4121,29.9824,28.8775,29.7691,88508.110614791,0
+WMK.US,D,20111028,000000,29.8306,29.8306,28.7633,28.8705,105002.12113613,0
+WMK.US,D,20111031,000000,28.7356,29.3922,28.7356,29.0411,89156.37765423,0
+WMK.US,D,20111101,000000,29.3506,29.3506,28.4718,28.5581,120239.92523268,0
+WMK.US,D,20111102,000000,28.8586,29.2752,28.7347,29.2048,75071.944464552,0
+WMK.US,D,20111103,000000,29.2404,29.5688,28.3508,29.5182,82041.571282035,0
+WMK.US,D,20111104,000000,29.3585,29.4121,28.931,29.3585,50865.270099186,0
+WMK.US,D,20111107,000000,29.2206,29.8941,29.0927,29.8217,41503.205203026,0
+WMK.US,D,20111108,000000,29.8733,30.1332,29.3794,30.025,66739.242938948,0
+WMK.US,D,20111109,000000,29.9428,30.0102,29.2336,29.299,90816.868811238,0
+WMK.US,D,20111110,000000,29.5182,29.7691,29.307,29.6145,35842.210760646,0
+WMK.US,D,20111111,000000,30.0042,30.3167,29.7592,30.2919,46626.833654704,0
+WMK.US,D,20111114,000000,30.1252,30.1252,29.6471,29.8217,35930.931599637,0
+WMK.US,D,20111115,000000,29.912,30.2155,29.6233,30.1252,38172.140975489,0
+WMK.US,D,20111116,000000,29.7929,30.1937,29.5619,29.6233,48097.784837506,0
+WMK.US,D,20111117,000000,29.7067,29.8475,29.4349,29.5103,38708.498774839,0
+WMK.US,D,20111118,000000,29.5569,29.912,29.5569,29.8306,23869.938453744,0
+WMK.US,D,20111121,000000,29.6233,29.7275,29.4349,29.4845,37832.380489811,0
+WMK.US,D,20111122,000000,29.6233,29.7691,29.1234,29.2662,40823.68423167,0
+WMK.US,D,20111123,000000,29.0669,29.0748,28.7039,28.8377,64298.411675368,0
+WMK.US,D,20111125,000000,28.7633,29.1552,28.7039,28.7207,20186.007252951,0
+WMK.US,D,20111128,000000,29.3664,29.6927,28.8129,29.1234,71417.250812971,0
+WMK.US,D,20111129,000000,29.1918,29.5688,29.1918,29.3278,53888.835964314,0
+WMK.US,D,20111130,000000,29.9546,30.3553,29.6055,30.3077,121626.1883419,0
+WMK.US,D,20111201,000000,30.274,30.4823,29.9428,30.1252,58762.432960656,0
+WMK.US,D,20111202,000000,30.4515,30.4515,29.9744,30.2373,31838.682901219,0
+WMK.US,D,20111205,000000,30.4685,30.52,30.1629,30.4347,62362.68427922,0
+WMK.US,D,20111206,000000,30.5339,30.9028,30.4565,30.6787,33634.271699416,0
+WMK.US,D,20111207,000000,30.5597,30.7174,30.0806,30.5735,30207.429293424,0
+WMK.US,D,20111208,000000,30.3246,30.5865,30.1332,30.1629,39268.044975287,0
+WMK.US,D,20111209,000000,30.1996,31.2321,30.1996,30.9892,76359.404821261,0
+WMK.US,D,20111212,000000,30.6718,30.7234,30.2462,30.4129,59993.434601644,0
+WMK.US,D,20111213,000000,30.636,30.8404,30.2988,30.3742,33595.960428034,0
+WMK.US,D,20111214,000000,30.2324,30.6638,30.0806,30.1024,41351.976500202,0
+WMK.US,D,20111215,000000,30.3543,30.771,30.2671,30.6856,35800.874915208,0
+WMK.US,D,20111216,000000,30.9584,31.0963,30.3742,30.5051,86535.080138613,0
+WMK.US,D,20111219,000000,30.771,31.0368,30.3623,30.3901,33888.33592016,0
+WMK.US,D,20111220,000000,30.876,31.4018,30.876,31.3929,52759.661649894,0
+WMK.US,D,20111221,000000,31.2103,31.8719,31.2103,31.749,20085.188117735,0
+WMK.US,D,20111222,000000,31.8491,31.8927,31.5238,31.5972,13734.590790478,0
+WMK.US,D,20111223,000000,31.6904,31.7688,31.2481,31.6746,14118.711695652,0
+WMK.US,D,20111227,000000,31.5833,31.7787,31.5366,31.5902,20302.957449802,0
+WMK.US,D,20111228,000000,31.3165,31.3165,30.1857,30.4219,68964.321253166,0
+WMK.US,D,20111229,000000,30.4049,30.5507,30.033,30.4743,132754.60448704,0
+WMK.US,D,20111230,000000,30.2919,30.5418,30.2591,30.3246,21825.326391563,0
+WMK.US,D,20120103,000000,30.6718,31.1509,30.636,30.9584,36983.483371292,0
+WMK.US,D,20120104,000000,30.762,30.9366,30.5597,30.5944,38339.500739947,0
+WMK.US,D,20120105,000000,30.3742,30.5647,30.1104,30.5279,18345.049843906,0
+WMK.US,D,20120106,000000,30.4685,30.636,30.2324,30.3623,27002.388984906,0
+WMK.US,D,20120109,000000,30.5647,30.6856,30.2155,30.5785,36181.971246325,0
+WMK.US,D,20120110,000000,30.4893,30.7779,30.4347,30.6638,25233.013161865,0
+WMK.US,D,20120111,000000,30.4942,30.6351,30.3871,30.519,18438.811639658,0
+WMK.US,D,20120112,000000,30.5409,30.8622,30.3285,30.7938,46856.701282996,0
+WMK.US,D,20120113,000000,30.4585,30.9445,30.3811,30.8236,42995.328404223,0
+WMK.US,D,20120117,000000,30.9912,31.4276,30.647,30.9296,37129.671117355,0
+WMK.US,D,20120118,000000,30.8324,31.1121,30.771,31.0814,19711.149126083,0
+WMK.US,D,20120119,000000,31.0288,31.1737,30.9366,31.0814,17184.62159757,0
+WMK.US,D,20120120,000000,31.0844,31.4157,30.895,31.3363,20421.924029356,0
+WMK.US,D,20120123,000000,31.2401,31.4375,31.1121,31.4018,13440.198915647,0
+WMK.US,D,20120124,000000,31.4524,32.8271,31.4524,32.4898,106882.39800791,0
+WMK.US,D,20120125,000000,32.35,33.1256,31.9473,32.9095,139555.86334871,0
+WMK.US,D,20120126,000000,33.0096,33.0096,32.4482,32.6218,32426.458459528,0
+WMK.US,D,20120127,000000,32.5434,32.7825,32.4878,32.5038,24025.199921977,0
+WMK.US,D,20120130,000000,32.4184,32.4184,31.9989,32.0783,34634.397520759,0
+WMK.US,D,20120131,000000,32.2359,32.3123,32.0485,32.0951,26681.784134919,0
+WMK.US,D,20120201,000000,32.2836,32.9095,32.2756,32.5355,64831.744900661,0
+WMK.US,D,20120202,000000,32.6367,32.9809,32.4938,32.8341,32162.312325262,0
+WMK.US,D,20120203,000000,33.4064,33.57,33.0632,33.449,31491.865076075,0
+WMK.US,D,20120206,000000,33.3676,33.4153,32.9015,32.9431,23652.169121678,0
+WMK.US,D,20120207,000000,32.9095,33.1336,32.6743,32.7279,13424.067854013,0
+WMK.US,D,20120208,000000,32.7428,33.087,32.7279,32.9263,14137.867331342,0
+WMK.US,D,20120209,000000,32.959,32.959,32.5811,32.6525,25028.350317377,0
+WMK.US,D,20120210,000000,32.5038,32.6277,32.4878,32.4878,21594.450571919,0
+WMK.US,D,20120213,000000,32.8419,32.9878,32.7656,32.8955,23972.773971665,0
+WMK.US,D,20120214,000000,32.8419,32.8807,32.6277,32.8341,26553.743833195,0
+WMK.US,D,20120215,000000,33.1494,33.1494,32.5811,32.6456,27687.959104375,0
+WMK.US,D,20120216,000000,32.6743,33.2844,32.6743,33.2616,22566.347035401,0
+WMK.US,D,20120217,000000,33.4649,33.4778,33.21,33.3538,27795.835579056,0
+WMK.US,D,20120221,000000,33.325,33.4778,32.7428,32.9809,20812.094082643,0
+WMK.US,D,20120222,000000,32.959,33.1782,32.718,32.8043,20748.578027457,0
+WMK.US,D,20120223,000000,32.9511,33.0096,32.7279,32.9263,47682.410000416,0
+WMK.US,D,20120224,000000,33.0533,33.087,32.6743,32.7477,17664.520681198,0
+WMK.US,D,20120227,000000,33.6911,34.2881,33.2536,33.9221,236428.93761238,0
+WMK.US,D,20120228,000000,33.57,34.0422,33.3676,33.4401,301436.10780832,0
+WMK.US,D,20120229,000000,33.5541,33.5631,32.7457,32.7617,67254.428719901,0
+WMK.US,D,20120301,000000,32.8807,33.1494,32.5296,32.5434,87260.977912169,0
+WMK.US,D,20120302,000000,32.4938,32.6198,31.9334,32.0793,86717.562773354,0
+WMK.US,D,20120305,000000,32.1229,32.5038,31.8927,32.5038,34917.699290716,0
+WMK.US,D,20120306,000000,32.225,32.346,31.8997,32.0307,38656.072824526,0
+WMK.US,D,20120307,000000,32.1021,32.598,31.9086,32.5603,55363.819912525,0
+WMK.US,D,20120308,000000,32.6585,33.0533,32.2925,33.0037,50232.125930029,0
+WMK.US,D,20120309,000000,32.9015,33.0533,32.7111,32.8341,74350.079456405,0
+WMK.US,D,20120312,000000,32.7477,32.959,32.7349,32.8955,44410.829062656,0
+WMK.US,D,20120313,000000,33.0096,33.0324,32.7983,32.8807,108419.88981995,0
+WMK.US,D,20120314,000000,32.9263,33.0463,32.6962,32.718,28728.412579804,0
+WMK.US,D,20120315,000000,32.7279,32.9263,32.4878,32.9263,33026.332314063,0
+WMK.US,D,20120316,000000,32.9511,33.0324,32.5692,32.9183,100351.33442862,0
+WMK.US,D,20120319,000000,32.8569,33.1703,32.7656,33.0632,60793.938535259,0
+WMK.US,D,20120320,000000,33.0175,33.1782,32.9431,32.9511,31874.977789896,0
+WMK.US,D,20120321,000000,33.0175,33.1862,32.8489,32.9729,41639.311035567,0
+WMK.US,D,20120322,000000,32.8727,32.8807,32.6743,32.8191,20024.696636606,0
+WMK.US,D,20120323,000000,32.718,33.21,32.6585,33.2,36491.485991438,0
+WMK.US,D,20120326,000000,33.2456,33.6087,33.0711,33.6017,41932.694719047,0
+WMK.US,D,20120327,000000,33.6375,33.8358,33.5799,33.5869,29712.407339512,0
+WMK.US,D,20120328,000000,33.6225,33.7377,33.3915,33.5264,28642.716314871,0
+WMK.US,D,20120329,000000,33.3766,33.5045,33.1028,33.4569,30126.773985251,0
+WMK.US,D,20120330,000000,33.6285,33.7139,33.2466,33.336,69958.397926395,0
+WMK.US,D,20120402,000000,33.2694,33.7674,33.2398,33.7674,51098.162301534,0
+WMK.US,D,20120403,000000,33.7009,33.9985,33.0691,33.1852,68213.218695806,0
+WMK.US,D,20120404,000000,33.0939,33.2456,32.84,32.9779,52145.673116429,0
+WMK.US,D,20120405,000000,33.0155,33.0155,32.7388,32.8171,14409.070805074,0
+WMK.US,D,20120409,000000,32.4878,32.6525,32.3381,32.5296,32924.504987495,0
+WMK.US,D,20120410,000000,32.5038,32.8569,32.1605,32.3659,61966.465077821,0
+WMK.US,D,20120411,000000,32.5603,32.9511,32.4611,32.9511,34966.09247562,0
+WMK.US,D,20120412,000000,33.0255,33.3984,32.9263,33.2398,35382.475504062,0
+WMK.US,D,20120413,000000,33.087,33.2922,32.8539,32.8697,42212.971914947,0
+WMK.US,D,20120416,000000,32.959,33.8408,32.9183,33.7059,63321.474255125,0
+WMK.US,D,20120417,000000,33.941,34.2475,33.8527,34.0928,85396.832102024,0
+WMK.US,D,20120418,000000,33.8715,33.9926,33.4649,33.6911,25397.348352267,0
+WMK.US,D,20120419,000000,33.6454,33.7922,33.2616,33.3617,37216.375573641,0
+WMK.US,D,20120420,000000,34.0074,34.304,33.6047,33.7485,44278.755995524,0
+WMK.US,D,20120423,000000,33.3399,33.3676,32.9809,33.21,45200.242891397,0
+WMK.US,D,20120424,000000,33.1951,33.6563,33.1544,33.4649,45961.427362278,0
+WMK.US,D,20120425,000000,33.8646,34.1264,33.812,33.9221,43936.979127141,0
+WMK.US,D,20120426,000000,33.9092,34.2395,33.816,34.1076,18339.000695794,0
+WMK.US,D,20120427,000000,34.0778,34.799,34.064,34.5252,61653.925758652,0
+WMK.US,D,20120430,000000,34.5183,34.5351,34.0452,34.0918,41203.772371435,0
+WMK.US,D,20120501,000000,34.18,34.7632,33.9092,33.935,44559.033191424,0
+WMK.US,D,20120502,000000,33.8239,34.4765,33.6593,34.4319,52023.681962817,0
+WMK.US,D,20120503,000000,34.4855,34.6561,33.8616,34.309,35348.196998088,0
+WMK.US,D,20120504,000000,34.1482,34.9022,33.816,33.9628,71160.16201817,0
+WMK.US,D,20120507,000000,33.8458,34.3239,33.8309,34.1026,58592.048622141,0
+WMK.US,D,20120508,000000,33.8686,34.8952,33.8686,34.7325,55553.359886731,0
+WMK.US,D,20120509,000000,34.4697,34.8724,34.3239,34.5787,50150.462430504,0
+WMK.US,D,20120510,000000,34.799,34.9308,34.5559,34.7632,58551.720968055,0
+WMK.US,D,20120511,000000,34.5321,34.6948,34.2475,34.6244,47800.368388619,0
+WMK.US,D,20120514,000000,34.2306,34.9894,34.2306,34.7464,59924.877589697,0
+WMK.US,D,20120515,000000,34.6482,35.3277,34.6482,34.9706,59672.829751657,0
+WMK.US,D,20120516,000000,35.0866,35.3009,34.8258,34.8634,68767.723939494,0
+WMK.US,D,20120517,000000,34.7632,35.0787,34.5787,34.5937,46521.98175408,0
+WMK.US,D,20120518,000000,34.4319,34.8952,34.2395,34.3467,58107.108581752,0
+WMK.US,D,20120521,000000,34.547,34.799,34.1482,34.5411,33503.206823635,0
+WMK.US,D,20120522,000000,34.5619,34.6323,34.2148,34.3467,77436.153185368,0
+WMK.US,D,20120523,000000,34.2068,34.4022,33.7089,33.9777,84014.601758213,0
+WMK.US,D,20120524,000000,33.9886,34.188,33.6335,34.064,41030.363458863,0
+WMK.US,D,20120525,000000,33.9886,34.1622,33.7407,33.9182,59629.477523514,0
+WMK.US,D,20120529,000000,34.064,34.1334,33.5541,33.9886,46828.471925136,0
+WMK.US,D,20120530,000000,33.6693,33.935,33.5541,33.5819,55122.862179358,0
+WMK.US,D,20120531,000000,33.5482,33.812,33.4946,33.5929,68139.620727098,0
+WMK.US,D,20120601,000000,33.4927,33.5899,33.2,33.2238,56428.469980406,0
+WMK.US,D,20120604,000000,33.2388,33.4798,33.1008,33.4331,32591.801841283,0
+WMK.US,D,20120605,000000,33.2546,33.6196,33.1256,33.5571,44285.813334988,0
+WMK.US,D,20120606,000000,33.5283,33.7407,33.3686,33.5899,75024.559471,0
+WMK.US,D,20120607,000000,33.8686,33.8686,33.0364,33.087,68356.381867812,0
+WMK.US,D,20120608,000000,33.0443,33.2318,32.84,33.1108,55079.509951215,0
+WMK.US,D,20120611,000000,33.3399,33.3399,32.7229,32.7517,98547.680099602,0
+WMK.US,D,20120612,000000,32.9163,33.3002,32.7517,33.2922,46908.119041957,0
+WMK.US,D,20120613,000000,33.1852,33.2388,32.463,32.7617,67740.376951643,0
+WMK.US,D,20120614,000000,32.9163,33.3538,32.9163,33.0939,58727.146263331,0
+WMK.US,D,20120615,000000,32.9858,33.1852,32.8995,32.9401,112473.82724699,0
+WMK.US,D,20120618,000000,32.8925,33.0691,32.7388,32.9401,31936.477462378,0
+WMK.US,D,20120619,000000,32.9779,33.2388,32.7229,32.9481,82744.280654491,0
+WMK.US,D,20120620,000000,32.9481,33.3686,32.9481,33.2844,33030.365079472,0
+WMK.US,D,20120621,000000,33.1941,33.3002,32.8093,32.9481,45314.168514191,0
+WMK.US,D,20120622,000000,33.1624,33.5363,33.1108,33.4857,64319.583693764,0
+WMK.US,D,20120625,000000,33.1177,33.5135,33.1177,33.4242,19325.011838206,0
+WMK.US,D,20120626,000000,33.45,33.5363,33.0443,33.1396,43951.093806072,0
+WMK.US,D,20120627,000000,33.0314,33.4242,33.0314,33.2694,40984.994848016,0
+WMK.US,D,20120628,000000,33.1941,33.334,32.9163,33.334,57633.258646237,0
+WMK.US,D,20120629,000000,33.7575,34.2802,33.6701,34.2643,34157.523011187,0
+WMK.US,D,20120702,000000,34.2871,34.792,34.1244,34.7712,34776.552501414,0
+WMK.US,D,20120703,000000,34.6045,35.0658,34.6045,35.0658,17620.160261704,0
+WMK.US,D,20120705,000000,34.9606,35.3345,34.9606,35.2086,31549.331983148,0
+WMK.US,D,20120706,000000,34.8774,35.3345,34.8307,35.2611,23051.287075791,0
+WMK.US,D,20120709,000000,35.1273,35.162,34.8486,35.038,12898.800159538,0
+WMK.US,D,20120710,000000,35.1183,35.2007,34.9368,35.1183,16637.173693348,0
+WMK.US,D,20120711,000000,35.1927,35.3693,34.6978,34.8446,79649.133203359,0
+WMK.US,D,20120712,000000,34.8039,34.8039,34.2386,34.4409,45124.628539985,0
+WMK.US,D,20120713,000000,34.4775,34.7672,34.18,34.4935,39621.920139895,0
+WMK.US,D,20120716,000000,34.5351,34.5351,34.1404,34.2386,23258.974494335,0
+WMK.US,D,20120717,000000,34.4657,34.8108,34.0918,34.2475,32294.385392395,0
+WMK.US,D,20120718,000000,34.3248,34.8307,34.1612,34.4201,30666.156358657,0
+WMK.US,D,20120719,000000,34.5559,34.6045,33.7674,33.812,20497.538380768,0
+WMK.US,D,20120720,000000,33.5839,33.7922,33.0939,33.3706,39224.692747144,0
+WMK.US,D,20120723,000000,33.1406,33.6721,32.4194,32.4512,49651.407711185,0
+WMK.US,D,20120724,000000,32.6287,32.8609,32.1298,32.1873,52979.447364666,0
+WMK.US,D,20120725,000000,32.2786,32.5593,31.8828,32.35,45661.994530687,0
+WMK.US,D,20120726,000000,32.6962,33.4817,32.6902,32.8381,32326.647515665,0
+WMK.US,D,20120727,000000,32.9461,33.7525,32.9144,33.4738,33393.31396625,0
+WMK.US,D,20120730,000000,33.3934,33.933,33.2854,33.8209,35832.128847125,0
+WMK.US,D,20120731,000000,33.6613,34.181,33.6047,33.7257,27826.081319621,0
+WMK.US,D,20120801,000000,33.7922,33.812,32.9392,32.9392,63026.074188942,0
+WMK.US,D,20120802,000000,32.9858,33.21,32.5424,32.7924,26236.163557264,0
+WMK.US,D,20120803,000000,33.2714,34.1016,33.1256,33.9608,41004.150483707,0
+WMK.US,D,20120806,000000,33.9479,34.1939,33.6513,33.7139,23619.906998409,0
+WMK.US,D,20120807,000000,33.9479,33.9608,33.4877,33.5571,26409.572469836,0
+WMK.US,D,20120808,000000,33.5085,33.7674,33.443,33.5224,34940.887691816,0
+WMK.US,D,20120809,000000,33.4272,33.8209,33.3855,33.5016,17717.954822863,0
+WMK.US,D,20120810,000000,33.3855,33.5085,33.1494,33.32,16820.664519441,0
+WMK.US,D,20120813,000000,33.3122,33.7277,33.1406,33.4173,20482.415510486,0
+WMK.US,D,20120814,000000,33.5759,33.7277,33.452,33.5987,45219.398527089,0
+WMK.US,D,20120815,000000,33.4609,33.8279,33.4173,33.7674,20310.014789267,0
+WMK.US,D,20120816,000000,33.7991,34.0233,33.4351,33.9678,47744.91786425,0
+WMK.US,D,20120817,000000,33.8428,34.1542,33.7674,34.055,33980.081333207,0
+WMK.US,D,20120820,000000,33.8587,34.2782,33.8071,34.063,31927.403740209,0
+WMK.US,D,20120821,000000,34.0918,34.4111,33.8358,34.0054,28565.085580754,0
+WMK.US,D,20120822,000000,34.055,34.188,33.4817,33.5929,78538.106333278,0
+WMK.US,D,20120823,000000,33.6513,33.6513,32.7676,32.9055,37268.801523953,0
+WMK.US,D,20120824,000000,32.8073,33.0433,32.7587,32.9144,35485.311021982,0
+WMK.US,D,20120827,000000,33.2398,33.2398,32.7121,32.8609,39623.9365226,0
+WMK.US,D,20120828,000000,32.961,33.1951,32.8677,33.1406,21174.034778068,0
+WMK.US,D,20120829,000000,33.3022,33.4103,32.961,33.2466,18043.600629611,0
+WMK.US,D,20120830,000000,33.1406,33.1406,32.7924,32.8905,19563.953188668,0
+WMK.US,D,20120831,000000,33.0235,33.0443,32.6258,32.6565,38939.374594483,0
+WMK.US,D,20120904,000000,33.3122,33.5759,32.7369,32.9303,71370.874010771,0
+WMK.US,D,20120905,000000,33.0691,33.1108,32.8152,32.8381,114348.05497066,0
+WMK.US,D,20120906,000000,32.8519,33.0939,32.7676,32.8519,86306.220701673,0
+WMK.US,D,20120907,000000,33.0304,33.0304,32.6753,32.72,20213.22841946,0
+WMK.US,D,20120910,000000,32.7031,32.8449,32.5742,32.6367,36873.590513907,0
+WMK.US,D,20120911,000000,32.6585,32.8449,32.6585,32.7924,28316.062316771,0
+WMK.US,D,20120912,000000,32.9461,32.9461,32.5801,32.6198,21301.06688844,0
+WMK.US,D,20120913,000000,32.6585,33.1544,32.597,32.9461,48536.348075696,0
+WMK.US,D,20120914,000000,32.9303,33.1951,32.7587,32.8519,38947.4401253,0
+WMK.US,D,20120917,000000,32.8003,33.1256,32.7765,32.9917,26330.933544368,0
+WMK.US,D,20120918,000000,33.0007,33.2398,32.9055,33.1703,29171.008583403,0
+WMK.US,D,20120919,000000,33.1624,33.2248,32.9917,33.1177,33285.437491569,0
+WMK.US,D,20120920,000000,32.9055,33.086,32.6198,32.7765,32169.369664727,0
+WMK.US,D,20120921,000000,32.961,33.0225,32.7845,32.8837,62719.584017885,0
+WMK.US,D,20120924,000000,32.7289,33.2466,32.7289,33.1256,46613.727167126,0
+WMK.US,D,20120925,000000,33.2398,33.2942,32.961,32.9689,39173.274988184,0
+WMK.US,D,20120926,000000,32.9689,33.1266,32.8271,33.0364,25274.349007304,0
+WMK.US,D,20120927,000000,33.0086,33.1713,32.961,33.0949,69168.984097654,0
+WMK.US,D,20120928,000000,32.9213,33.1504,32.7477,32.7983,28813.100653386,0
+WMK.US,D,20121001,000000,32.8985,33.0304,32.5742,32.7587,53960.417550318,0
+WMK.US,D,20121002,000000,32.9144,32.9392,32.5772,32.6734,28644.732697575,0
+WMK.US,D,20121003,000000,32.6436,32.7269,32.2905,32.4154,18808.8178659,0
+WMK.US,D,20121004,000000,32.5474,32.5474,32.229,32.4482,45399.864779125,0
+WMK.US,D,20121005,000000,32.6138,32.7438,32.35,32.471,17505.226447557,0
+WMK.US,D,20121008,000000,32.4354,32.5424,32.0871,32.4046,6728.6690843171,0
+WMK.US,D,20121009,000000,32.3887,32.4354,31.9463,31.986,15375.926311795,0
+WMK.US,D,20121010,000000,32.1099,32.3788,32.0871,32.3788,15998.98856743,0
+WMK.US,D,20121011,000000,32.35,32.35,31.8908,31.9989,31511.020711767,0
+WMK.US,D,20121012,000000,31.3433,32.0079,31.0259,31.626,63529.16167367,0
+WMK.US,D,20121015,000000,31.5972,31.9463,31.5744,31.736,52258.590547871,0
+WMK.US,D,20121016,000000,31.8154,31.9225,31.4653,31.8541,26694.890622497,0
+WMK.US,D,20121017,000000,31.8461,31.986,31.8065,31.8402,21965.464989514,0
+WMK.US,D,20121018,000000,31.7737,31.8828,31.7737,31.8313,12181.976108151,0
+WMK.US,D,20121019,000000,31.9325,31.9325,31.5555,31.7985,43120.344131891,0
+WMK.US,D,20121022,000000,31.8313,31.9225,31.6518,31.8769,32562.564292069,0
+WMK.US,D,20121023,000000,31.8461,31.8769,31.5952,31.8769,30996.843122165,0
+WMK.US,D,20121024,000000,31.8689,31.9622,31.6022,31.8313,21695.269707135,0
+WMK.US,D,20121025,000000,31.8828,31.9711,31.7033,31.8828,50836.032549973,0
+WMK.US,D,20121026,000000,31.8828,31.9235,31.8313,31.8541,22384.872592012,0
+WMK.US,D,20121031,000000,31.8828,31.9146,31.7826,31.8908,26411.588852541,0
+WMK.US,D,20121101,000000,31.9235,32.0575,31.7122,32.0385,38103.583963542,0
+WMK.US,D,20121102,000000,32.0643,32.0891,31.7728,31.986,158940.3584767,0
+WMK.US,D,20121105,000000,32.0803,32.1893,31.8769,31.9999,40777.30742947,0
+WMK.US,D,20121106,000000,32.0951,32.1655,31.9999,32.1477,13814.237907299,0
+WMK.US,D,20121107,000000,31.9146,32.0079,31.3859,31.5188,34533.578385543,0
+WMK.US,D,20121108,000000,31.5406,31.616,31.0804,31.0804,29840.447641237,0
+WMK.US,D,20121109,000000,30.9852,31.3433,30.5269,30.9772,50450.903453447,0
+WMK.US,D,20121112,000000,30.9475,31.3045,30.519,30.5735,13766.852913747,0
+WMK.US,D,20121113,000000,30.5418,30.6202,30.1679,30.1986,91487.316060424,0
+WMK.US,D,20121114,000000,30.3087,30.3703,29.6918,29.8535,98564.819352589,0
+WMK.US,D,20121115,000000,30.0478,30.1431,29.6849,29.7801,43972.265824466,0
+WMK.US,D,20121116,000000,29.6849,29.7949,29.3843,29.7345,42663.633449363,0
+WMK.US,D,20121119,000000,29.8505,30.2671,29.8505,30.1292,18555.761836508,0
+WMK.US,D,20121120,000000,30.0478,30.0478,29.7801,30.0102,9614.1127341995,0
+WMK.US,D,20121121,000000,30.0102,30.0906,29.9576,30.0826,22010.833600361,0
+WMK.US,D,20121123,000000,30.0478,30.2671,29.9734,30.1748,21993.694347374,0
+WMK.US,D,20121126,000000,30.0478,30.0906,29.7801,30.0102,29567.227784802,0
+WMK.US,D,20121127,000000,30.039,30.039,29.7949,29.8326,46387.892304242,0
+WMK.US,D,20121128,000000,29.8991,30.0192,29.6631,30.0102,65532.437890412,0
+WMK.US,D,20121129,000000,30.2671,30.4724,30.0726,30.3921,25990.164867338,0
+WMK.US,D,20121130,000000,30.5269,30.5269,30.0826,30.5269,46437.293680498,0
+WMK.US,D,20121203,000000,29.9962,30.1202,29.6977,30.0648,102013.84196832,0
+WMK.US,D,20121204,000000,29.9962,30.895,29.9318,30.637,174853.6507792,0
+WMK.US,D,20121205,000000,30.7848,30.9247,30.3563,30.4009,36486.445034677,0
+WMK.US,D,20121206,000000,30.4009,30.5101,30.1748,30.3177,13924.130764684,0
+WMK.US,D,20121207,000000,30.4873,30.5031,30.0042,30.1292,13240.57702792,0
+WMK.US,D,20121210,000000,30.1986,30.3771,30.1679,30.2988,17437.677626962,0
+WMK.US,D,20121211,000000,30.3563,30.769,30.1828,30.6896,29338.368347861,0
+WMK.US,D,20121212,000000,30.6499,30.7769,29.8168,29.9814,26515.432561813,0
+WMK.US,D,20121213,000000,30.0478,30.2671,29.6631,29.7801,83195.950380259,0
+WMK.US,D,20121214,000000,29.8168,30.0192,29.6631,29.6789,116083.15228773,0
+WMK.US,D,20121217,000000,29.786,30.033,29.7701,29.8922,41196.71503197,0
+WMK.US,D,20121218,000000,29.8922,30.0906,29.7949,29.8922,40269.178987982,0
+WMK.US,D,20121219,000000,29.8922,29.9318,29.6977,29.7424,45592.429327388,0
+WMK.US,D,20121220,000000,29.7523,30.025,29.6849,29.7523,53467.411979111,0
+WMK.US,D,20121221,000000,29.7523,30.025,29.6789,30.0102,181766.81888096,0
+WMK.US,D,20121224,000000,29.9496,30.159,29.7602,29.8535,20320.096702789,0
+WMK.US,D,20121226,000000,29.9656,30.039,29.6709,29.8247,30145.929620941,0
+WMK.US,D,20121227,000000,29.8247,30.2671,29.7126,30.2522,36584.239595837,0
+WMK.US,D,20121228,000000,30.1986,30.5269,30.0042,30.1054,18335.976121737,0
+WMK.US,D,20121231,000000,30.025,30.7918,30.025,30.5735,41105.977810275,0
+WMK.US,D,20130102,000000,31.3215,31.4018,30.6291,31.0179,62912.148566147,0
+WMK.US,D,20130103,000000,31.1419,31.3383,30.7273,30.8622,18653.556397668,0
+WMK.US,D,20130104,000000,31.0259,31.0259,30.6747,30.7154,27609.320178907,0
+WMK.US,D,20130107,000000,30.7154,30.7154,29.9962,30.033,23929.421743522,0
+WMK.US,D,20130108,000000,30.1292,30.2304,29.5807,29.9418,41709.884430219,0
+WMK.US,D,20130109,000000,29.9814,30.5339,29.9814,30.3703,15209.574738688,0
+WMK.US,D,20130110,000000,30.3633,30.5339,30.1907,30.4645,18551.729071099,0
+WMK.US,D,20130111,000000,30.6033,30.6896,30.1986,30.4813,18609.195978173,0
+WMK.US,D,20130114,000000,30.519,30.519,29.9418,30.3087,13903.966937641,0
+WMK.US,D,20130115,000000,30.2046,30.4169,30.0648,30.1986,15700.56392719,0
+WMK.US,D,20130116,000000,30.1986,30.1986,29.9496,30.025,75607.294072549,0
+WMK.US,D,20130117,000000,30.159,30.6896,30.159,30.6499,21059.100963922,0
+WMK.US,D,20130118,000000,30.6113,30.6827,30.4813,30.5735,22728.6658431,0
+WMK.US,D,20130122,000000,30.6291,30.6291,30.1907,30.4873,55608.8104111,0
+WMK.US,D,20130123,000000,30.3841,30.5339,30.3246,30.4169,25882.288392656,0
+WMK.US,D,20130124,000000,30.3563,30.6986,30.1431,30.4169,106143.39374677,0
+WMK.US,D,20130125,000000,30.5865,30.642,30.2988,30.5865,37198.228129302,0
+WMK.US,D,20130128,000000,30.6986,31.2917,30.6986,31.2044,21510.770689689,0
+WMK.US,D,20130129,000000,31.2133,31.7598,31.2133,31.7598,26684.808708976,0
+WMK.US,D,20130130,000000,31.7122,31.7122,31.1271,31.377,38576.425707705,0
+WMK.US,D,20130131,000000,31.3859,31.8233,31.1597,31.4236,19272.585887894,0
+WMK.US,D,20130201,000000,31.5634,31.8908,31.2917,31.7509,22551.224165119,0
+WMK.US,D,20130204,000000,31.6656,31.8689,31.0883,31.1419,16392.183194773,0
+WMK.US,D,20130205,000000,31.492,31.9622,31.2699,31.8689,24855.949596158,0
+WMK.US,D,20130206,000000,31.7261,32.0891,31.6904,32.0485,33855.065605539,0
+WMK.US,D,20130207,000000,32.0951,32.2409,31.9325,32.0157,9501.1953027576,0
+WMK.US,D,20130208,000000,32.0307,32.5851,32.0307,32.483,18710.015113389,0
+WMK.US,D,20130211,000000,32.483,32.483,31.6824,31.8828,21777.941398012,0
+WMK.US,D,20130212,000000,32.0079,32.1169,31.7985,31.8987,15036.165826117,0
+WMK.US,D,20130213,000000,32.0079,32.0643,31.8987,31.9949,9939.7585409473,0
+WMK.US,D,20130214,000000,31.7014,32.106,31.7014,31.8828,13325.265101501,0
+WMK.US,D,20130215,000000,32.0901,32.0901,31.4732,31.5317,29343.409304622,0
+WMK.US,D,20130219,000000,31.6964,32.3966,31.6964,32.3867,38820.408014928,0
+WMK.US,D,20130220,000000,32.4432,32.4432,31.6726,31.6884,38271.951919352,0
+WMK.US,D,20130221,000000,31.7014,32.4036,31.7014,32.1179,78839.555547575,0
+WMK.US,D,20130222,000000,32.3698,32.7329,32.348,32.6486,20497.538380768,0
+WMK.US,D,20130225,000000,32.7071,32.7071,31.7102,31.7192,26696.907005202,0
+WMK.US,D,20130226,000000,31.9057,32.2766,31.868,32.0961,82795.698413451,0
+WMK.US,D,20130227,000000,32.1576,32.4868,32.1328,32.1973,27831.122276382,0
+WMK.US,D,20130228,000000,32.1824,32.3629,31.7658,31.8134,33646.369995642,0
+WMK.US,D,20130301,000000,31.7966,32.2836,31.614,32.2062,18140.386999418,0
+WMK.US,D,20130304,000000,32.1893,32.1893,31.861,31.9711,17839.945976474,0
+WMK.US,D,20130305,000000,31.9999,32.3143,31.8531,32.2231,22113.669118282,0
+WMK.US,D,20130306,000000,32.2062,32.3629,32.0079,32.2439,31904.215339109,0
+WMK.US,D,20130307,000000,32.1179,32.355,32.0227,32.1328,20210.203845403,0
+WMK.US,D,20130308,000000,32.348,32.348,31.9463,31.9463,31196.465009892,0
+WMK.US,D,20130311,000000,31.8977,31.9999,31.4662,31.5862,41784.490590279,0
+WMK.US,D,20130312,000000,31.608,32.2836,31.608,32.0485,18137.362425362,0
+WMK.US,D,20130313,000000,32.1576,32.2518,32.0643,32.2518,11321.988884759,0
+WMK.US,D,20130314,000000,32.231,32.6069,32.1328,32.5821,14984.748067157,0
+WMK.US,D,20130315,000000,32.591,33.0076,32.4502,32.7467,55891.103989704,0
+WMK.US,D,20130318,000000,32.591,32.7894,32.2598,32.348,11551.856513051,0
+WMK.US,D,20130319,000000,32.4938,32.7636,32.0485,32.3966,19883.549847303,0
+WMK.US,D,20130320,000000,32.6218,32.8827,32.6218,32.8657,9765.3414370236,0
+WMK.US,D,20130321,000000,32.6069,32.7239,32.4036,32.5434,10396.469223476,0
+WMK.US,D,20130322,000000,32.5355,32.6991,32.2836,32.6396,21527.909942676,0
+WMK.US,D,20130325,000000,32.6615,32.6615,32.1576,32.5216,15031.124869357,0
+WMK.US,D,20130326,000000,32.5524,32.5524,31.9325,31.9999,26085.943045793,0
+WMK.US,D,20130327,000000,31.9374,32.0733,31.8451,32.0575,40269.178987982,0
+WMK.US,D,20130328,000000,32.1655,32.2766,31.9374,31.9999,39808.435540045,0
+WMK.US,D,20130401,000000,32.0485,32.1973,31.4573,31.6884,45983.607572026,0
+WMK.US,D,20130402,000000,31.8828,32.0079,31.6626,31.7966,29943.283159158,0
+WMK.US,D,20130403,000000,31.7499,32.0733,31.608,31.732,24206.674365366,0
+WMK.US,D,20130404,000000,31.9999,31.9999,31.7252,31.7807,13549.083581681,0
+WMK.US,D,20130405,000000,31.5238,31.7252,31.4573,31.6498,36741.517446773,0
+WMK.US,D,20130408,000000,31.8213,32.0157,31.6557,31.9057,12830.24314759,0
+WMK.US,D,20130409,000000,31.8451,31.8451,31.2709,31.2709,47387.009934233,0
+WMK.US,D,20130410,000000,31.3551,31.7708,31.3551,31.7192,47204.527299492,0
+WMK.US,D,20130411,000000,31.6964,31.9057,31.6964,31.7102,8776.3057205544,0
+WMK.US,D,20130412,000000,31.5774,31.6884,31.49,31.6498,8874.100281714,0
+WMK.US,D,20130415,000000,31.4662,31.6557,30.9316,30.9703,68416.873348942,0
+WMK.US,D,20130416,000000,31.1211,31.6805,31.0903,31.5992,25856.0754175,0
+WMK.US,D,20130417,000000,31.5317,31.8898,31.1895,31.7102,35196.968295264,0
+WMK.US,D,20130418,000000,31.7014,32.0227,31.7014,31.8451,22068.300507435,0
+WMK.US,D,20130419,000000,31.8382,32.0485,31.8382,31.9225,18914.677957877,0
+WMK.US,D,20130422,000000,31.8977,32.0813,31.5992,31.8769,21013.732353075,0
+WMK.US,D,20130423,000000,32.0157,32.8499,31.9057,32.8429,21619.655355723,0
+WMK.US,D,20130424,000000,32.6545,33.4946,32.6545,33.4252,57227.965722668,0
+WMK.US,D,20130425,000000,33.323,33.3399,32.8499,33.0443,10625.328660417,0
+WMK.US,D,20130426,000000,33.0612,33.0612,31.8898,32.0485,44747.564974278,0
+WMK.US,D,20130429,000000,32.2062,32.7636,32.1973,32.6932,7233.7729517493,0
+WMK.US,D,20130430,000000,32.8133,32.9203,32.5752,32.8886,19455.068522635,0
+WMK.US,D,20130501,000000,32.6991,32.716,31.7014,32.3232,68794.945106002,0
+WMK.US,D,20130502,000000,32.349,33.0057,32.1973,32.9511,16292.372250909,0
+WMK.US,D,20130503,000000,33.2348,33.6147,33.1098,33.5591,29209.319854785,0
+WMK.US,D,20130506,000000,33.6683,33.6683,33.0771,33.4599,15060.362418569,0
+WMK.US,D,20130507,000000,33.3389,33.6017,33.0205,33.5085,10312.789341247,0
+WMK.US,D,20130508,000000,33.5492,33.6543,33.212,33.6543,9762.3168629671,0
+WMK.US,D,20130509,000000,33.6593,33.6593,32.5454,32.6,24815.621942071,0
+WMK.US,D,20130510,000000,32.7359,32.7359,31.865,32.3976,48028.219634207,0
+WMK.US,D,20130513,000000,32.4442,32.6813,32.3312,32.6813,7788.2781954374,0
+WMK.US,D,20130514,000000,32.5306,33.6593,32.5306,33.6543,24851.916830749,0
+WMK.US,D,20130515,000000,33.6593,33.9499,33.5492,33.9003,50401.502077192,0
+WMK.US,D,20130516,000000,33.6543,33.9092,33.0057,33.1177,21099.428618008,0
+WMK.US,D,20130517,000000,33.1544,33.7981,33.1177,33.6454,25856.0754175,0
+WMK.US,D,20130520,000000,33.4817,33.9271,33.0929,33.7565,13207.306713298,0
+WMK.US,D,20130521,000000,33.8428,33.8587,33.3994,33.6683,12145.681219474,0
+WMK.US,D,20130522,000000,33.5939,33.7723,33.085,33.2656,30963.572807544,0
+WMK.US,D,20130523,000000,33.1177,33.451,33.085,33.2258,18629.359805216,0
+WMK.US,D,20130524,000000,33.1713,33.9271,33.1713,33.82,11374.414835071,0
+WMK.US,D,20130528,000000,33.941,34.3903,33.4669,33.812,51075.982091787,0
+WMK.US,D,20130529,000000,33.694,33.694,32.8857,33.3766,64656.319605384,0
+WMK.US,D,20130530,000000,33.4074,33.4074,32.4592,32.6505,278155.96129559,0
+WMK.US,D,20130531,000000,32.4036,32.8489,32.4036,32.4036,44120.469953234,0
+WMK.US,D,20130603,000000,33.0503,33.5939,32.4036,33.4163,81825.818332672,0
+WMK.US,D,20130604,000000,33.4669,33.6147,31.9364,33.0285,144093.7326248,0
+WMK.US,D,20130605,000000,32.8935,33.212,32.718,33.0205,25236.037735921,0
+WMK.US,D,20130606,000000,33.0126,33.6087,32.7279,33.4421,33370.12556515,0
+WMK.US,D,20130607,000000,33.6593,34.1602,33.3389,34.051,104874.0808344,0
+WMK.US,D,20130610,000000,34.2891,34.2891,33.812,34.0184,25050.530527124,0
+WMK.US,D,20130611,000000,33.6454,33.8914,33.5591,33.6235,7625.9593877396,0
+WMK.US,D,20130612,000000,33.7109,33.8428,32.9343,33.0671,10736.229709154,0
+WMK.US,D,20130613,000000,33.4738,34.0005,33.2982,33.9499,9092.8778051327,0
+WMK.US,D,20130614,000000,33.7981,34.051,32.9888,33.3538,16055.447283151,0
+WMK.US,D,20130617,000000,33.6683,34.5966,33.6683,34.1304,57521.349406148,0
+WMK.US,D,20130618,000000,34.0738,34.549,34.067,34.4319,24367.984981712,0
+WMK.US,D,20130619,000000,34.4319,35.2235,34.2723,34.5173,160136.07342036,0
+WMK.US,D,20130620,000000,34.179,34.6283,33.5323,33.6683,43767.602979978,0
+WMK.US,D,20130621,000000,33.7981,35.3197,33.7723,35.3097,222377.77473732,0
+WMK.US,D,20130624,000000,35.1233,35.6034,34.7553,35.2314,50320.846769019,0
+WMK.US,D,20130625,000000,35.5806,36.2838,35.1293,36.0785,89444.720380947,0
+WMK.US,D,20130626,000000,36.2838,37.0029,36.0378,36.744,239926.35341302,0
+WMK.US,D,20130627,000000,36.9175,37.9561,36.9117,37.1656,161426.55835113,0
+WMK.US,D,20130628,000000,37.2578,37.6803,35.6738,35.6976,109414.97468453,0
+WMK.US,D,20130701,000000,36.0467,36.744,35.7392,35.9902,64072.576812484,0
+WMK.US,D,20130702,000000,36.0378,36.2927,35.8018,35.9763,35886.571180142,0
+WMK.US,D,20130703,000000,35.8801,36.261,35.8484,36.0378,9189.6641749401,0
+WMK.US,D,20130705,000000,36.7103,36.7103,35.8801,35.9257,26643.472863537,0
+WMK.US,D,20130708,000000,35.9763,36.8155,35.9347,36.6418,38288.082980988,0
+WMK.US,D,20130709,000000,36.9027,37.845,36.9027,37.7399,29257.713039689,0
+WMK.US,D,20130710,000000,37.7021,38.9073,37.6803,37.7468,34707.995489466,0
+WMK.US,D,20130711,000000,38.1762,38.9302,37.9809,38.7546,54130.801888832,0
+WMK.US,D,20130712,000000,38.8349,39.2088,38.6107,38.6524,34835.027599839,0
+WMK.US,D,20130715,000000,38.7962,38.954,38.3816,38.8349,14397.980700199,0
+WMK.US,D,20130716,000000,38.946,39.1424,38.6107,38.7476,26316.818865437,0
+WMK.US,D,20130717,000000,39.0084,39.1939,38.7079,38.8904,12797.981024322,0
+WMK.US,D,20130718,000000,39.0888,39.8466,38.5799,39.6572,15929.423364131,0
+WMK.US,D,20130719,000000,39.6284,39.6284,39.1682,39.2693,26306.736951916,0
+WMK.US,D,20130722,000000,39.4389,41.1856,39.3397,41.1221,89542.514942107,0
+WMK.US,D,20130723,000000,41.377,41.377,39.9359,40.1571,17961.937130085,0
+WMK.US,D,20130724,000000,40.2671,40.2671,39.0402,39.674,36561.051194737,0
+WMK.US,D,20130725,000000,39.5024,41.1856,39.5024,41.1221,27783.73728283,0
+WMK.US,D,20130726,000000,40.7155,41.265,40.4596,40.8285,35219.148505012,0
+WMK.US,D,20130729,000000,40.8603,40.8603,39.6056,39.8784,39993.942748843,0
+WMK.US,D,20130730,000000,40.1659,40.2751,39.7652,39.9914,8416.3814078332,0
+WMK.US,D,20130731,000000,40.1392,40.3406,39.7732,40.0202,18284.558362777,0
+WMK.US,D,20130801,000000,40.2671,40.5856,39.7652,40.0549,36911.901785289,0
+WMK.US,D,20130802,000000,39.8704,40.0847,39.808,40.0381,16906.360784375,0
+WMK.US,D,20130805,000000,40.0767,40.1749,39.5282,40.1481,12105.353565388,0
+WMK.US,D,20130806,000000,39.9914,40.4427,39.9428,40.4427,10725.13960428,0
+WMK.US,D,20130807,000000,40.1987,40.7314,40.1233,40.4943,11197.981348443,0
+WMK.US,D,20130808,000000,40.8673,41.0249,40.3167,40.6034,7594.7054558227,0
+WMK.US,D,20130809,000000,40.3663,40.6034,40.0549,40.3971,30334.461403795,0
+WMK.US,D,20130812,000000,40.0459,40.8603,39.8168,40.6927,25409.446648493,0
+WMK.US,D,20130813,000000,40.8435,40.8435,39.926,40.4179,14313.292626618,0
+WMK.US,D,20130814,000000,40.3971,40.5538,40.2067,40.4516,15834.653377027,0
+WMK.US,D,20130815,000000,40.0459,40.7393,38.5383,38.6087,22110.644544225,0
+WMK.US,D,20130816,000000,38.3945,38.8557,38.3399,38.6087,15198.484633815,0
+WMK.US,D,20130819,000000,38.4263,38.7674,38.1792,38.4689,10940.892553643,0
+WMK.US,D,20130820,000000,38.6087,38.826,38.1178,38.4451,13673.091117997,0
+WMK.US,D,20130821,000000,38.1644,38.1644,37.361,37.4899,21146.81361156,0
+WMK.US,D,20130822,000000,37.6734,38.1584,37.3202,38.0513,18525.516095943,0
+WMK.US,D,20130823,000000,38.0513,38.3618,37.7171,38.2764,28865.526603698,0
+WMK.US,D,20130826,000000,38.4689,39.1949,38.4263,38.6425,10121.232984337,0
+WMK.US,D,20130827,000000,38.1426,38.6514,37.112,37.8291,48837.797289991,0
+WMK.US,D,20130828,000000,37.6953,37.8163,37.4086,37.7021,24287.329673539,0
+WMK.US,D,20130829,000000,37.5514,38.1733,37.5187,38.1078,27560.926994003,0
+WMK.US,D,20130830,000000,37.966,38.4361,37.361,37.4374,24154.248415054,0
+WMK.US,D,20130903,000000,37.974,38.0206,37.0565,37.1031,15615.87585361,0
+WMK.US,D,20130904,000000,37.231,37.3908,36.9147,36.9999,56980.958841389,0
+WMK.US,D,20130905,000000,37.1546,38.0265,36.4306,37.2697,16716.820810168,0
+WMK.US,D,20130906,000000,37.5514,37.5514,36.6984,37.1546,6726.6527016128,0
+WMK.US,D,20130909,000000,37.4086,38.4034,37.3124,38.3251,32638.178643481,0
+WMK.US,D,20130910,000000,38.5551,38.9936,38.4847,38.7208,14172.145837316,0
+WMK.US,D,20130911,000000,38.7863,39.551,38.5055,38.6921,20561.054435955,0
+WMK.US,D,20130912,000000,38.7952,39.0739,37.7825,37.9362,23970.75758896,0
+WMK.US,D,20130913,000000,38.1644,39.0819,37.9432,38.7863,22546.183208358,0
+WMK.US,D,20130916,000000,39.2475,39.2475,38.2368,38.5225,18379.32834988,0
+WMK.US,D,20130917,000000,38.6514,39.0244,37.9581,38.8736,25402.389309028,0
+WMK.US,D,20130918,000000,38.7615,39.808,38.4113,39.7028,18871.325729734,0
+WMK.US,D,20130919,000000,39.682,39.682,38.8984,39.4816,14326.399114196,0
+WMK.US,D,20130920,000000,39.7652,39.7652,39.1275,39.2545,99960.156183978,0
+WMK.US,D,20130923,000000,39.4479,40.539,39.3397,40.1481,17604.029200069,0
+WMK.US,D,20130924,000000,40.1095,40.7532,39.6472,40.3316,16044.357178278,0
+WMK.US,D,20130925,000000,40.4258,40.7532,39.798,39.926,24595.836227299,0
+WMK.US,D,20130926,000000,40.0459,40.4348,39.2693,39.667,22403.020036351,0
+WMK.US,D,20130927,000000,39.3051,39.6056,39.1949,39.2405,13912.032468459,0
+WMK.US,D,20130930,000000,38.938,39.3051,38.938,39.0016,38877.874922001,0
+WMK.US,D,20131001,000000,39.0016,39.2862,38.5383,38.698,16408.314256407,0
+WMK.US,D,20131002,000000,38.2438,38.6921,37.8757,38.0444,31824.568222288,0
+WMK.US,D,20131003,000000,38.084,38.084,36.7787,37.3202,31220.661602345,0
+WMK.US,D,20131004,000000,37.1854,37.7925,37.0793,37.6397,18037.551481497,0
+WMK.US,D,20131007,000000,37.2886,38.4034,37.2251,38.0136,23478.760209106,0
+WMK.US,D,20131008,000000,37.966,37.966,37.0882,37.3034,25979.074762463,0
+WMK.US,D,20131009,000000,37.3124,38.4599,37.1546,38.091,21255.698277593,0
+WMK.US,D,20131010,000000,38.698,39.058,38.1,38.7387,20795.963021008,0
+WMK.US,D,20131011,000000,38.7159,40.5538,38.2844,40.531,32041.329363002,0
+WMK.US,D,20131014,000000,40.2364,40.5171,39.674,40.1481,28723.371623044,0
+WMK.US,D,20131015,000000,40.0053,40.0688,39.6472,39.7484,15973.783783626,0
+WMK.US,D,20131016,000000,39.682,40.1154,39.187,39.9359,16470.822120241,0
+WMK.US,D,20131017,000000,39.8853,40.3167,39.8466,40.0847,19807.935495891,0
+WMK.US,D,20131018,000000,40.523,40.644,39.3973,40.4764,52976.422790609,0
+WMK.US,D,20131021,000000,40.5102,40.5102,39.8238,39.8784,16068.553770729,0
+WMK.US,D,20131022,000000,40.1659,41.018,40.1659,40.8673,26818.898158813,0
+WMK.US,D,20131023,000000,41.018,41.1936,40.539,40.644,29800.119987151,0
+WMK.US,D,20131024,000000,40.5766,41.9831,40.3663,41.5596,38508.87688711,0
+WMK.US,D,20131025,000000,41.9494,42.97,41.9494,42.6337,23295.269383013,0
+WMK.US,D,20131028,000000,42.5961,42.7329,42.1944,42.6595,14497.791644063,0
+WMK.US,D,20131029,000000,42.6497,43.1366,42.0466,42.1576,23612.849658943,0
+WMK.US,D,20131030,000000,42.1418,42.6041,41.6002,41.7767,14630.872902549,0
+WMK.US,D,20131031,000000,41.7093,42.0317,41.0061,41.0141,25098.923712028,0
+WMK.US,D,20131101,000000,40.8613,41.3186,39.7356,40.0985,55378.942782807,0
+WMK.US,D,20131104,000000,40.3574,40.3574,39.1701,39.6621,26738.24285064,0
+WMK.US,D,20131105,000000,39.3319,39.9716,39.3319,39.671,11299.808675011,0
+WMK.US,D,20131106,000000,39.804,39.9061,39.4419,39.4419,10987.269355842,0
+WMK.US,D,20131107,000000,39.4995,39.6998,38.938,38.9748,11878.510511152,0
+WMK.US,D,20131108,000000,38.9292,39.677,38.9292,39.5689,11824.068178134,0
+WMK.US,D,20131111,000000,39.3923,39.3923,39.0898,39.0898,76355.372055852,0
+WMK.US,D,20131112,000000,39.1215,39.671,38.7664,39.6334,12349.335872611,0
+WMK.US,D,20131113,000000,37.6953,39.4747,37.6953,39.3923,10567.861753343,0
+WMK.US,D,20131114,000000,39.4915,39.8278,39.4419,39.6621,6901.0698055365,0
+WMK.US,D,20131115,000000,39.5322,39.6621,39.1136,39.5064,16281.282146035,0
+WMK.US,D,20131118,000000,39.5143,39.5143,39.2029,39.3149,22260.865055697,0
+WMK.US,D,20131119,000000,39.2287,39.6334,39.1215,39.4181,16710.771662055,0
+WMK.US,D,20131120,000000,39.4677,39.677,38.9292,39.1523,20511.653059699,0
+WMK.US,D,20131121,000000,39.2207,40.0023,39.2029,39.7156,26769.496782557,0
+WMK.US,D,20131122,000000,39.8376,40.0539,39.5471,39.8902,16281.282146035,0
+WMK.US,D,20131125,000000,39.7286,39.9964,39.5768,39.8208,18512.409608366,0
+WMK.US,D,20131126,000000,39.8376,40.0737,39.5947,40.045,15844.735290549,0
+WMK.US,D,20131127,000000,39.9547,41.1965,39.9547,41.0904,33996.212394841,0
+WMK.US,D,20131129,000000,41.3404,41.3404,40.6222,40.899,12511.654680308,0
+WMK.US,D,20131202,000000,42.7211,43.3519,42.0396,42.1596,68490.47131765,0
+WMK.US,D,20131203,000000,41.8611,42.7607,41.6875,42.6953,234967.06015175,0
+WMK.US,D,20131204,000000,42.3997,42.4651,41.4128,41.7093,26907.618997804,0
+WMK.US,D,20131205,000000,41.8225,42.7389,41.3652,42.1378,22878.886354571,0
+WMK.US,D,20131206,000000,42.3997,42.5435,41.9841,42.1289,26870.315917773,0
+WMK.US,D,20131209,000000,42.1814,42.4146,41.1589,41.503,26541.645536969,0
+WMK.US,D,20131210,000000,41.3186,41.4058,39.5322,39.9716,35865.399161747,0
+WMK.US,D,20131211,000000,40.1561,40.8137,39.8674,40.5866,50806.795000761,0
+WMK.US,D,20131212,000000,40.5102,40.6936,39.6621,39.9716,22362.692382265,0
+WMK.US,D,20131213,000000,40.1283,40.5866,39.6423,40.3078,17500.185490796,0
+WMK.US,D,20131216,000000,40.3574,41.262,40.2215,41.1777,27958.154386754,0
+WMK.US,D,20131217,000000,41.3404,41.3404,40.3078,40.7175,23263.007259745,0
+WMK.US,D,20131218,000000,40.652,41.9206,40.652,41.5824,44318.075458257,0
+WMK.US,D,20131219,000000,41.6538,42.0535,40.3167,40.5171,21030.871606061,0
+WMK.US,D,20131220,000000,40.4516,42.1974,39.6928,41.4782,91493.365208537,0
+WMK.US,D,20131223,000000,41.5586,42.5197,40.7552,42.4731,32987.01285133,0
+WMK.US,D,20131224,000000,42.3908,42.4562,41.4386,41.8769,9563.7031665915,0
+WMK.US,D,20131226,000000,41.9305,41.9305,40.8454,41.4128,27672.836234093,0
+WMK.US,D,20131227,000000,41.6707,41.6707,40.5944,41.0061,10508.378463565,0
+WMK.US,D,20131230,000000,41.4475,41.4534,40.8137,41.2273,12557.023291155,0
+WMK.US,D,20131231,000000,41.3572,42.1736,41.1331,42.1289,17404.407312341,0
+WMK.US,D,20140102,000000,41.8701,41.9504,40.8821,41.2779,21702.3270466,0
+WMK.US,D,20140103,000000,41.2779,42.3352,41.2452,41.8463,21702.3270466,0
+WMK.US,D,20140106,000000,42.0862,42.0862,40.8901,41.0061,16119.97152969,0
+WMK.US,D,20140107,000000,41.1965,41.6875,41.0299,41.5824,51971.256012506,0
+WMK.US,D,20140108,000000,40.9495,41.5417,40.6857,41.0537,19096.152401266,0
+WMK.US,D,20140109,000000,41.0775,41.4386,40.5171,41.1499,21681.155028205,0
+WMK.US,D,20140110,000000,41.262,41.5903,40.4437,41.391,29134.713694725,0
+WMK.US,D,20140113,000000,41.4058,41.4058,40.9327,41.2372,29006.673393,0
+WMK.US,D,20140114,000000,41.5169,41.9206,41.4386,41.6796,35894.636710959,0
+WMK.US,D,20140115,000000,41.6241,42.1378,41.0457,41.7341,36939.122951797,0
+WMK.US,D,20140116,000000,41.5417,41.5417,40.1897,40.3167,23457.588190711,0
+WMK.US,D,20140117,000000,40.403,41.3186,40.1829,40.403,23278.130130027,0
+WMK.US,D,20140121,000000,40.2592,40.3227,40.0619,40.3227,21901.948934328,0
+WMK.US,D,20140122,000000,40.3495,40.4665,40.1075,40.2592,29559.162253985,0
+WMK.US,D,20140123,000000,40.1897,40.5548,39.7534,40.5171,57545.545998599,0
+WMK.US,D,20140124,000000,40.1967,40.2741,39.7534,40.0271,30378.821823291,0
+WMK.US,D,20140127,000000,39.4677,40.9655,39.0502,39.6928,26847.127516674,0
+WMK.US,D,20140128,000000,39.5857,40.0827,39.1285,40.0113,42556.765166033,0
+WMK.US,D,20140129,000000,39.7444,40.0113,38.696,39.4181,41048.510903202,0
+WMK.US,D,20140130,000000,39.5609,40.3316,39.4995,39.9398,30691.361142461,0
+WMK.US,D,20140131,000000,39.4995,40.0916,39.2981,39.4509,30501.821168255,0
+WMK.US,D,20140203,000000,39.4509,39.913,37.7269,38.2398,53181.085635098,0
+WMK.US,D,20140204,000000,38.33,38.5523,37.7111,37.8698,53010.701296583,0
+WMK.US,D,20140205,000000,37.969,38.0632,36.9731,37.1428,40744.037114849,0
+WMK.US,D,20140206,000000,38.4739,38.4739,36.9979,37.7647,47816.499450253,0
+WMK.US,D,20140207,000000,37.9988,37.9988,37.3104,37.5107,27630.492197302,0
+WMK.US,D,20140210,000000,37.598,37.6407,36.9643,37.2231,68015.613190782,0
+WMK.US,D,20140211,000000,37.4294,37.9283,37.1824,37.7935,26307.745143268,0
+WMK.US,D,20140212,000000,37.9382,38.1604,37.6953,37.9769,17692.750039059,0
+WMK.US,D,20140213,000000,37.8003,38.3479,37.7091,38.1922,15276.115367931,0
+WMK.US,D,20140214,000000,38.2745,40.6867,37.9452,40.6778,80415.358631001,0
+WMK.US,D,20140218,000000,40.5032,40.524,38.5393,38.9996,52227.336615954,0
+WMK.US,D,20140219,000000,38.8864,39.2029,38.4778,38.7635,36245.48730151,0
+WMK.US,D,20140220,000000,38.944,39.2108,38.6633,39.067,21697.286089839,0
+WMK.US,D,20140221,000000,39.2545,39.4291,39.0234,39.2029,25608.060344869,0
+WMK.US,D,20140224,000000,39.0888,39.7246,39.0888,39.3843,20653.808040353,0
+WMK.US,D,20140225,000000,39.5163,39.9934,38.9996,39.4013,23007.934847647,0
+WMK.US,D,20140226,000000,39.6264,40.7036,39.6096,40.2275,47209.568256252,0
+WMK.US,D,20140227,000000,40.1441,40.4258,39.5639,40.3882,17790.544600218,0
+WMK.US,D,20140228,000000,40.5102,40.7571,40.1263,40.6867,41423.558086206,0
+WMK.US,D,20140303,000000,40.532,41.0795,40.0083,40.7264,20478.382745078,0
+WMK.US,D,20140304,000000,41.3969,42.5405,40.7571,41.3314,119309.36461464,0
+WMK.US,D,20140305,000000,41.0319,41.0319,39.6958,40.2433,43546.809073855,0
+WMK.US,D,20140306,000000,40.1531,40.2433,39.7186,39.789,30424.190434138,0
+WMK.US,D,20140307,000000,39.9091,39.9091,38.7714,39.6185,37819.274002233,0
+WMK.US,D,20140310,000000,39.4191,40.2275,39.4013,40.2275,19259.479400316,0
+WMK.US,D,20140311,000000,40.0887,40.2433,39.4439,39.7326,15221.673034914,0
+WMK.US,D,20140312,000000,39.5005,40.645,39.5005,40.3743,24788.400775563,0
+WMK.US,D,20140313,000000,40.3882,40.409,39.5976,39.918,16846.877494597,0
+WMK.US,D,20140314,000000,39.6552,40.2195,39.6552,40.0499,11816.002647317,0
+WMK.US,D,20140317,000000,40.3485,41.1291,40.3485,40.7968,14550.217594376,0
+WMK.US,D,20140318,000000,40.8841,41.4762,40.532,41.3146,27089.093441192,0
+WMK.US,D,20140319,000000,41.1361,41.7262,40.3663,40.54,19378.445979871,0
+WMK.US,D,20140320,000000,40.3574,40.9933,40.3574,40.7105,13145.807040817,0
+WMK.US,D,20140321,000000,40.773,41.5804,40.773,41.3464,41903.457169834,0
+WMK.US,D,20140324,000000,41.4762,41.4941,40.402,41.4038,22991.803786013,0
+WMK.US,D,20140325,000000,41.5159,41.5893,40.7899,41.0011,20381.59637527,0
+WMK.US,D,20140326,000000,41.0725,41.0725,39.1959,39.2614,55788.268471784,0
+WMK.US,D,20140327,000000,39.3843,39.549,38.6455,38.9738,31303.333293222,0
+WMK.US,D,20140328,000000,38.936,39.6452,38.936,38.9678,12706.235611275,0
+WMK.US,D,20140331,000000,39.0809,39.8863,39.067,39.7246,23910.266107831,0
+WMK.US,D,20140401,000000,39.6651,40.5954,39.4191,40.3882,23335.597037099,0
+WMK.US,D,20140402,000000,40.3663,40.6222,40.0331,40.4348,19075.988574222,0
+WMK.US,D,20140403,000000,40.2573,40.3743,39.8168,40.0499,9740.1366532196,0
+WMK.US,D,20140404,000000,40.1621,40.7809,39.0402,39.3229,25361.053463589,0
+WMK.US,D,20140407,000000,39.1354,40.0331,39.057,39.4529,31771.134080624,0
+WMK.US,D,20140408,000000,39.5163,39.8406,38.9588,39.0482,23032.131440099,0
+WMK.US,D,20140409,000000,39.3427,39.6056,39.0968,39.4846,17442.718583723,0
+WMK.US,D,20140410,000000,39.3329,39.7108,38.7992,38.8081,31707.618025438,0
+WMK.US,D,20140411,000000,38.8864,39.0482,38.5493,38.6534,24759.16322635,0
+WMK.US,D,20140414,000000,39.1612,39.3843,38.7248,39.2614,19093.127827209,0
+WMK.US,D,20140415,000000,39.4846,39.4846,38.6941,38.7337,21929.170100836,0
+WMK.US,D,20140416,000000,38.8706,39.0303,38.4451,38.9202,23498.924036149,0
+WMK.US,D,20140417,000000,38.7902,39.1206,38.7426,38.952,9495.1461546446,0
+WMK.US,D,20140421,000000,38.8864,39.1126,38.7902,38.9826,31648.13473566,0
+WMK.US,D,20140422,000000,38.8864,38.9826,37.7249,37.96,102457.44616328,0
+WMK.US,D,20140423,000000,38.0206,38.2666,37.5732,37.7637,147222.15039054,0
+WMK.US,D,20140424,000000,38.0552,38.0552,37.6715,37.9283,32994.070190794,0
+WMK.US,D,20140425,000000,37.6933,37.8291,37.5078,37.5782,36741.517446773,0
+WMK.US,D,20140428,000000,37.7567,38.0394,37.6615,37.8241,28419.906026044,0
+WMK.US,D,20140429,000000,38.0722,38.2249,37.3302,37.3302,23066.409946073,0
+WMK.US,D,20140430,000000,37.3302,37.4512,37.112,37.1794,38235.657030675,0
+WMK.US,D,20140501,000000,37.4522,37.4949,36.6904,37.2102,48734.961772072,0
+WMK.US,D,20140502,000000,37.24,37.7875,36.9563,37.0961,28631.626209998,0
+WMK.US,D,20140505,000000,37.2251,37.2251,36.7381,37.0317,21344.419116583,0
+WMK.US,D,20140506,000000,36.9017,37.0634,36.6498,36.6498,36871.574131203,0
+WMK.US,D,20140507,000000,36.7381,36.9175,36.1479,36.6974,48483.922125383,0
+WMK.US,D,20140508,000000,36.6736,37.0475,36.1201,36.2114,24405.288061742,0
+WMK.US,D,20140509,000000,36.0893,36.9345,36.0893,36.7063,26187.770372361,0
+WMK.US,D,20140512,000000,36.9345,38.1604,36.7797,37.8569,39637.043010178,0
+WMK.US,D,20140513,000000,37.9422,37.9829,37.0862,37.1626,41007.175057764,0
+WMK.US,D,20140514,000000,37.1864,37.5256,36.5516,36.5774,20417.891263948,0
+WMK.US,D,20140515,000000,36.5606,36.8293,36.0645,36.1043,34525.512854726,0
+WMK.US,D,20140516,000000,36.0071,36.5774,35.9436,36.4862,28417.889643339,0
+WMK.US,D,20140519,000000,36.3572,36.9345,36.0815,36.6577,18482.163867801,0
+WMK.US,D,20140520,000000,36.5348,36.5348,35.162,35.4417,49204.778942178,0
+WMK.US,D,20140521,000000,35.4962,35.7878,35.4962,35.7144,21708.376194713,0
+WMK.US,D,20140522,000000,35.773,36.0567,35.6837,35.7809,20079.138969622,0
+WMK.US,D,20140523,000000,35.9436,36.3314,35.5171,36.261,16052.422709095,0
+WMK.US,D,20140527,000000,36.3482,37.1546,36.1945,37.1199,16044.357178278,0
+WMK.US,D,20140528,000000,37.1269,38.1366,37.1269,37.8569,147630.46788816,0
+WMK.US,D,20140529,000000,37.8728,38.7456,37.8728,38.6553,199557.36348118,0
+WMK.US,D,20140530,000000,38.4778,38.6385,37.973,38.4599,48411.332348028,0
+WMK.US,D,20140602,000000,37.2488,38.0702,35.1699,35.2671,173502.6743673,0
+WMK.US,D,20140603,000000,35.3425,35.5706,34.5401,35.1183,448154.16252278,0
+WMK.US,D,20140604,000000,34.9358,35.3583,34.5461,35.2849,55009.944747916,0
+WMK.US,D,20140605,000000,35.3812,36.3314,35.1015,36.2421,66772.513253569,0
+WMK.US,D,20140606,000000,36.4702,36.7381,36.1131,36.2114,33194.700269874,0
+WMK.US,D,20140609,000000,36.2838,36.7797,36.2511,36.6428,52061.9932342,0
+WMK.US,D,20140610,000000,36.6428,37.0317,36.616,36.8432,34979.198963198,0
+WMK.US,D,20140611,000000,36.6339,37.1021,36.6339,36.8035,29797.095413094,0
+WMK.US,D,20140612,000000,36.6904,36.8759,36.3978,36.5606,24754.122269589,0
+WMK.US,D,20140613,000000,36.6904,36.7301,36.2421,36.3314,22189.283469694,0
+WMK.US,D,20140616,000000,36.1727,36.625,35.7561,36.1945,23956.642910031,0
+WMK.US,D,20140617,000000,36.502,36.616,36.1797,36.51,19597.223503289,0
+WMK.US,D,20140618,000000,36.2183,36.51,35.9981,36.2838,17083.802462354,0
+WMK.US,D,20140619,000000,36.3007,36.6577,36.1727,36.3235,14509.88994029,0
+WMK.US,D,20140620,000000,36.4862,36.4862,35.9436,36.2183,59500.429030438,0
+WMK.US,D,20140623,000000,36.1945,36.4167,36.1479,36.3641,15440.450558333,0
+WMK.US,D,20140624,000000,36.372,36.7123,36.2263,36.2421,23387.01479606,0
+WMK.US,D,20140625,000000,36.0567,36.8432,35.9337,36.6904,24208.690748071,0
+WMK.US,D,20140626,000000,36.2838,36.4336,35.1877,36.2927,24038.306409555,0
+WMK.US,D,20140627,000000,35.9981,36.6815,35.9981,36.6339,69958.397926395,0
+WMK.US,D,20140630,000000,36.4782,37.2488,36.4782,37.1269,28160.800848538,0
+WMK.US,D,20140701,000000,37.0773,38.1366,37.0773,37.7131,45488.585618116,0
+WMK.US,D,20140702,000000,37.6754,37.6754,37.0773,37.2102,19463.134053452,0
+WMK.US,D,20140703,000000,37.4195,37.5504,37.2251,37.4284,8363.9554575209,0
+WMK.US,D,20140707,000000,37.1457,37.2726,36.7539,36.8591,19533.707448104,0
+WMK.US,D,20140708,000000,36.6815,36.6815,36.0973,36.378,22857.714336176,0
+WMK.US,D,20140709,000000,36.378,36.494,36.1301,36.2838,16063.512813968,0
+WMK.US,D,20140710,000000,35.6916,36.0893,35.6916,35.896,18672.712033358,0
+WMK.US,D,20140711,000000,35.896,36.1797,35.6589,35.887,27911.777584555,0
+WMK.US,D,20140714,000000,36.3096,36.3641,36.1301,36.2927,19012.472519037,0
+WMK.US,D,20140715,000000,36.2927,36.2927,35.9981,36.1479,36101.315938152,0
+WMK.US,D,20140716,000000,36.1727,36.4614,35.9247,36.1727,23687.455819004,0
+WMK.US,D,20140717,000000,35.9971,36.2114,35.5131,35.7532,49287.450633055,0
+WMK.US,D,20140718,000000,35.5984,36.4634,35.5984,36.3651,27731.311332518,0
+WMK.US,D,20140721,000000,36.2183,36.3572,35.9237,36.0805,21285.944018158,0
+WMK.US,D,20140722,000000,36.1301,36.4574,35.9902,36.3244,24886.195336722,0
+WMK.US,D,20140723,000000,36.2352,36.6686,35.9803,36.1301,34228.096405838,0
+WMK.US,D,20140724,000000,36.3324,36.5794,35.8672,35.9495,28095.268410648,0
+WMK.US,D,20140725,000000,35.5131,36.1866,35.5131,35.8028,25798.608510427,0
+WMK.US,D,20140728,000000,35.8028,35.8028,35.0737,35.1025,45261.74256388,0
+WMK.US,D,20140729,000000,35.1897,35.8335,35.1104,35.4,18534.589818113,0
+WMK.US,D,20140730,000000,35.521,35.7848,35.3039,35.4,15363.828015569,0
+WMK.US,D,20140731,000000,35.0737,35.2621,34.8466,34.8714,38143.911617629,0
+WMK.US,D,20140801,000000,34.9606,35.1263,34.4557,34.7404,23341.646185213,0
+WMK.US,D,20140804,000000,34.8039,34.9448,34.4379,34.8624,36868.549557146,0
+WMK.US,D,20140805,000000,34.6244,35.0737,34.6244,34.8218,14329.423688253,0
+WMK.US,D,20140806,000000,34.7652,35.779,34.7652,35.5002,14664.14321717,0
+WMK.US,D,20140807,000000,35.6312,35.6312,35.1799,35.3753,8912.411553096,0
+WMK.US,D,20140808,000000,35.2869,35.8761,35.1481,35.6718,18033.518716089,0
+WMK.US,D,20140811,000000,35.9416,36.3175,35.2314,35.6956,19495.396176722,0
+WMK.US,D,20140812,000000,35.7114,35.779,35.2781,35.2949,20759.66813233,0
+WMK.US,D,20140813,000000,35.4774,35.7442,35.2869,35.3039,15638.056063356,0
+WMK.US,D,20140814,000000,35.3039,35.4605,35.0092,35.1481,24365.968599007,0
+WMK.US,D,20140815,000000,35.5568,35.5568,34.5103,35.163,37174.031536851,0
+WMK.US,D,20140818,000000,35.5081,35.9495,35.157,35.5081,26395.457790905,0
+WMK.US,D,20140819,000000,35.5568,35.5568,35.0836,35.2314,25162.439767214,0
+WMK.US,D,20140820,000000,35.0499,35.0499,34.4141,34.5847,40765.209133245,0
+WMK.US,D,20140821,000000,34.6581,34.8118,34.3318,34.666,40355.883444268,0
+WMK.US,D,20140822,000000,34.6502,34.9874,34.6502,34.7404,23237.802475941,0
+WMK.US,D,20140825,000000,34.9775,34.9775,34.6095,34.8564,9569.7523147045,0
+WMK.US,D,20140826,000000,35.041,35.3039,34.7136,35.2056,50758.401815856,0
+WMK.US,D,20140827,000000,35.2225,35.6808,35.1312,35.2225,71626.95461422,0
+WMK.US,D,20140828,000000,35.0737,35.5657,34.7652,35.2225,26805.791671235,0
+WMK.US,D,20140829,000000,35.041,35.1481,34.796,35.1104,35963.193722906,0
+WMK.US,D,20140902,000000,35.2314,35.3911,34.796,34.9874,24835.785769114,0
+WMK.US,D,20140903,000000,35.0925,35.1312,34.6413,34.7236,18302.705807116,0
+WMK.US,D,20140904,000000,34.8466,34.9527,34.7236,34.7801,16860.992173527,0
+WMK.US,D,20140905,000000,34.7136,34.8882,34.6413,34.8466,28859.477455585,0
+WMK.US,D,20140908,000000,34.7553,36.38,34.6502,35.4605,33397.346731658,0
+WMK.US,D,20140909,000000,35.4913,35.4913,34.5431,34.6244,34620.282841829,0
+WMK.US,D,20140910,000000,34.7136,34.9358,34.5679,34.788,14573.405995475,0
+WMK.US,D,20140911,000000,34.674,35.3753,34.674,35.0033,12001.509856115,0
+WMK.US,D,20140912,000000,35.1263,35.1263,34.4627,34.5361,20146.687790217,0
+WMK.US,D,20140915,000000,34.6244,34.6244,33.7585,34.1086,32702.70289002,0
+WMK.US,D,20140916,000000,34.1364,34.3318,33.7585,34.063,23894.135046196,0
+WMK.US,D,20140917,000000,34.1264,34.4765,33.7109,34.1264,22123.751031804,0
+WMK.US,D,20140918,000000,34.2653,34.3318,34.1512,34.187,9362.0648961595,0
+WMK.US,D,20140919,000000,34.2574,34.2574,33.4748,33.5442,54628.8484168,0
+WMK.US,D,20140922,000000,33.5175,33.6057,33.1624,33.2674,34532.570194191,0
+WMK.US,D,20140923,000000,33.2496,33.6196,33.1068,33.1068,24842.843108579,0
+WMK.US,D,20140924,000000,33.0632,33.4827,32.9987,33.202,24025.199921977,0
+WMK.US,D,20140925,000000,33.1475,33.1475,32.3609,32.3609,83137.475281833,0
+WMK.US,D,20140926,000000,32.3758,32.6555,31.9543,31.9999,65659.470000784,0
+WMK.US,D,20140929,000000,31.8789,32.4026,31.8789,32.3282,37952.355260718,0
+WMK.US,D,20140930,000000,32.3857,32.3857,31.8789,31.9017,42928.787774981,0
+WMK.US,D,20141001,000000,31.8709,32.2548,31.493,31.6994,37517.824787937,0
+WMK.US,D,20141002,000000,32.345,32.345,31.2491,32.0237,27900.687479681,0
+WMK.US,D,20141003,000000,32.3857,32.3857,31.738,31.9295,28965.337547562,0
+WMK.US,D,20141006,000000,31.9017,32.4452,31.7648,32.1089,27758.532499026,0
+WMK.US,D,20141007,000000,32.0515,32.2786,31.7648,31.7698,17576.808033561,0
+WMK.US,D,20141008,000000,31.8055,32.598,31.6994,32.5166,32186.508917714,0
+WMK.US,D,20141009,000000,32.598,32.598,31.7062,31.8313,20430.997751526,0
+WMK.US,D,20141010,000000,31.5595,32.598,31.5595,32.0415,20581.218262998,0
+WMK.US,D,20141013,000000,31.9106,33.5026,31.9106,32.8757,25719.969584958,0
+WMK.US,D,20141014,000000,33.2189,34.2148,32.8757,33.6057,35227.214035829,0
+WMK.US,D,20141015,000000,33.3112,33.8805,32.8995,33.6573,38061.239926752,0
+WMK.US,D,20141016,000000,33.3974,33.4679,32.8429,33.2586,35078.001715709,0
+WMK.US,D,20141017,000000,33.6673,33.6673,32.4194,32.6218,25950.845404603,0
+WMK.US,D,20141020,000000,32.4363,33.4242,32.4363,32.9987,30324.379490274,0
+WMK.US,D,20141021,000000,32.9838,33.2764,32.5068,32.7885,34764.454205188,0
+WMK.US,D,20141022,000000,32.6724,33.1475,32.5325,32.719,42230.111167934,0
+WMK.US,D,20141023,000000,32.8837,32.9739,32.5266,32.7111,45992.681294196,0
+WMK.US,D,20141024,000000,32.8191,32.8509,32.5166,32.7507,17944.7978771,0
+WMK.US,D,20141027,000000,32.589,33.2189,32.5742,32.9907,45355.50435963,0
+WMK.US,D,20141028,000000,33.212,34.9686,32.7379,34.9686,33209.823140157,0
+WMK.US,D,20141029,000000,34.911,35.1263,34.5767,34.8466,34609.192736955,0
+WMK.US,D,20141030,000000,35.7362,36.383,35.6133,36.0715,51878.502408107,0
+WMK.US,D,20141031,000000,36.3274,36.7728,36.1549,36.747,47601.754692243,0
+WMK.US,D,20141103,000000,36.8393,37.0277,36.0715,36.2372,27710.139314123,0
+WMK.US,D,20141104,000000,36.254,36.6736,36.0715,36.4842,18609.195978173,0
+WMK.US,D,20141105,000000,36.6418,36.8699,36.1489,36.7391,36359.412924305,0
+WMK.US,D,20141106,000000,36.9215,37.1844,36.3681,36.8957,55997.972273033,0
+WMK.US,D,20141107,000000,37.0525,37.0525,36.4752,36.9871,34433.767441679,0
+WMK.US,D,20141110,000000,36.9871,37.3242,36.5932,37.3242,36571.133108259,0
+WMK.US,D,20141111,000000,37.2251,38.0394,37.2172,37.3728,58204.903142912,0
+WMK.US,D,20141112,000000,36.8461,37.5772,36.8461,37.4472,31214.612454231,0
+WMK.US,D,20141113,000000,37.1775,37.2648,36.8551,37.109,25932.697960264,0
+WMK.US,D,20141114,000000,36.9215,37.0525,36.383,36.6329,36950.213056671,0
+WMK.US,D,20141117,000000,36.7232,36.7549,35.8999,36.1489,41138.239933545,0
+WMK.US,D,20141118,000000,36.375,36.6329,36.016,36.1885,24162.313945871,0
+WMK.US,D,20141119,000000,35.6212,36.5328,35.404,36.1955,34444.857546553,0
+WMK.US,D,20141120,000000,35.9753,36.7817,35.9753,36.2868,35229.230418533,0
+WMK.US,D,20141121,000000,36.4206,36.8551,36.1311,36.2868,21489.598671294,0
+WMK.US,D,20141124,000000,36.5982,36.9137,36.383,36.7817,33996.212394841,0
+WMK.US,D,20141125,000000,36.6329,37.2826,36.383,37.1844,70931.30258123,0
+WMK.US,D,20141126,000000,37.4066,38.1486,36.4752,37.8728,105650.38817557,0
+WMK.US,D,20141128,000000,37.6953,39.3953,36.383,37.967,63911.266196139,0
+WMK.US,D,20141201,000000,37.7954,37.9978,36.375,37.2726,78143.903514584,0
+WMK.US,D,20141202,000000,37.5445,37.7587,37.2172,37.5951,65903.452308007,0
+WMK.US,D,20141203,000000,37.1527,38.4778,36.8621,36.9781,36623.55905857,0
+WMK.US,D,20141204,000000,37.0683,37.7429,36.7391,36.9365,34334.964689167,0
+WMK.US,D,20141205,000000,36.747,37.5951,36.7232,37.1348,31677.372284873,0
+WMK.US,D,20141208,000000,37.24,37.5216,36.8699,37.1775,28740.510876031,0
+WMK.US,D,20141209,000000,36.8859,38.1962,36.7649,37.8341,47589.656396017,0
+WMK.US,D,20141210,000000,37.5633,38.3538,37.2826,37.367,39164.201266014,0
+WMK.US,D,20141211,000000,37.3242,37.9749,37.109,37.4146,25568.740882134,0
+WMK.US,D,20141212,000000,37.5772,38.0732,37.1259,37.1914,29669.05511137,0
+WMK.US,D,20141215,000000,37.0187,37.8986,36.3433,36.5,49306.606268746,0
+WMK.US,D,20141216,000000,36.5764,37.843,36.4128,37.4909,44872.580701945,0
+WMK.US,D,20141217,000000,37.6953,38.4361,37.2826,38.3836,48747.060068297,0
+WMK.US,D,20141218,000000,38.6147,39.0035,37.0683,38.9212,33516.313311214,0
+WMK.US,D,20141219,000000,38.7625,39.5133,38.3132,38.3211,77102.441847802,0
+WMK.US,D,20141222,000000,38.5751,39.0283,38.5423,38.8974,20428.981368822,0
+WMK.US,D,20141223,000000,38.8448,39.4131,38.5671,39.1096,18930.809019512,0
+WMK.US,D,20141224,000000,39.0848,39.2901,38.7059,38.9063,21556.139300537,0
+WMK.US,D,20141226,000000,39.2019,39.4131,38.5571,38.954,15799.366679702,0
+WMK.US,D,20141229,000000,39.0848,39.4033,38.9142,39.3249,31661.241223239,0
+WMK.US,D,20141230,000000,39.3805,40.2939,39.3805,39.8605,21563.196640002,0
+WMK.US,D,20141231,000000,40.2057,40.2057,39.2624,39.3665,17207.80999867,0
+WMK.US,D,20150102,000000,39.5133,39.8119,38.4024,38.9768,22764.960731777,0
+WMK.US,D,20150105,000000,38.5909,39.1493,38.2715,38.5671,26506.358839643,0
+WMK.US,D,20150106,000000,38.698,38.698,37.603,37.8986,20176.933530782,0
+WMK.US,D,20150107,000000,37.8658,38.6217,37.7657,38.2378,28566.093772107,0
+WMK.US,D,20150108,000000,38.2378,38.8974,38.211,38.7893,22212.471870793,0
+WMK.US,D,20150109,000000,38.6851,39.2019,38.2784,38.6593,22886.951885388,0
+WMK.US,D,20150112,000000,38.4173,39.1334,38.4173,38.8616,15824.571463506,0
+WMK.US,D,20150113,000000,38.5571,39.7504,38.5571,39.3081,37688.209126452,0
+WMK.US,D,20150114,000000,38.7625,39.5867,38.4599,39.0352,37524.882127402,0
+WMK.US,D,20150115,000000,39.0352,39.4568,38.698,39.0928,25635.281511377,0
+WMK.US,D,20150116,000000,38.8448,39.6363,38.8448,39.6185,21894.891594863,0
+WMK.US,D,20150120,000000,39.2803,39.4905,38.6077,39.1334,23590.669449197,0
+WMK.US,D,20150121,000000,39.2197,39.5371,38.8528,39.0432,31852.797580149,0
+WMK.US,D,20150122,000000,39.1255,39.9835,39.1255,39.9428,16641.206458756,0
+WMK.US,D,20150123,000000,40.0499,40.8851,39.8268,40.5906,28759.666511721,0
+WMK.US,D,20150126,000000,40.3187,40.7175,40.1065,40.6104,23554.374560518,0
+WMK.US,D,20150127,000000,40.0073,40.8781,40.0073,40.3366,24423.43550608,0
+WMK.US,D,20150128,000000,40.3366,40.3644,39.3001,39.4389,36933.073803684,0
+WMK.US,D,20150129,000000,39.3169,40.3108,39.1771,40.0648,22834.525935076,0
+WMK.US,D,20150130,000000,40.0648,40.0648,37.5544,37.7269,52492.490941572,0
+WMK.US,D,20150202,000000,37.357,38.7555,37.357,38.6851,26198.860477234,0
+WMK.US,D,20150203,000000,38.7704,39.4389,38.7704,39.2197,18756.391915588,0
+WMK.US,D,20150204,000000,39.2495,39.5054,38.4451,39.0928,34086.949616536,0
+WMK.US,D,20150205,000000,38.9212,39.9498,38.7803,39.5371,24923.498416752,0
+WMK.US,D,20150206,000000,39.3735,39.925,39.2287,39.5312,22636.920430052,0
+WMK.US,D,20150209,000000,39.3517,39.3953,38.5323,38.5751,12656.834235019,0
+WMK.US,D,20150210,000000,38.6415,38.6415,38.3677,38.4103,10847.130757892,0
+WMK.US,D,20150211,000000,38.7059,38.7059,38.088,38.1486,18697.916817162,0
+WMK.US,D,20150212,000000,38.1574,39.3586,38.1058,38.6534,28010.580337066,0
+WMK.US,D,20150213,000000,38.6722,38.9182,38.331,38.6455,23910.266107831,0
+WMK.US,D,20150217,000000,38.6871,38.9748,38.3042,38.338,21331.312629005,0
+WMK.US,D,20150218,000000,38.4471,38.943,37.6675,38.701,14264.899441715,0
+WMK.US,D,20150219,000000,38.8032,38.8032,38.3608,38.4719,5153.8741922429,0
+WMK.US,D,20150220,000000,38.5453,38.6871,38.2626,38.6256,20099.302796665,0
+WMK.US,D,20150223,000000,38.7516,39.3883,38.6355,39.0918,14138.875522695,0
+WMK.US,D,20150224,000000,39.3437,39.5064,39.0987,39.2991,14387.898786678,0
+WMK.US,D,20150225,000000,39.2177,39.5233,39.059,39.1404,15926.398790075,0
+WMK.US,D,20150226,000000,39.1999,39.4131,39.1076,39.3071,12487.458087856,0
+WMK.US,D,20150227,000000,39.3437,39.4389,39.0828,39.0828,17459.85783671,0
+WMK.US,D,20150302,000000,40.7413,42.7032,40.2999,42.3223,115985.35772656,0
+WMK.US,D,20150303,000000,42.1586,42.6129,41.5437,41.9662,235469.13944512,0
+WMK.US,D,20150304,000000,41.5685,42.2052,41.5685,41.8413,42726.141313197,0
+WMK.US,D,20150305,000000,42.109,42.3035,41.3206,41.7341,42483.167197326,0
+WMK.US,D,20150306,000000,41.262,41.7163,40.7562,40.9139,27158.658644491,0
+WMK.US,D,20150309,000000,40.895,41.1549,40.3525,40.4001,23898.167811605,0
+WMK.US,D,20150310,000000,39.4231,40.6342,39.3805,40.5112,40312.531216125,0
+WMK.US,D,20150311,000000,40.5112,40.8157,40.1333,40.656,26912.659954564,0
+WMK.US,D,20150312,000000,40.9823,41.7609,39.9527,41.7262,41157.395569235,0
+WMK.US,D,20150313,000000,41.8015,42.0486,41.1221,41.6022,29929.168480227,0
+WMK.US,D,20150316,000000,41.9017,41.9017,41.1221,41.4524,40312.531216125,0
+WMK.US,D,20150317,000000,41.8482,41.874,41.0865,41.6935,26312.786100029,0
+WMK.US,D,20150318,000000,41.7787,42.0079,40.7413,41.4188,30656.074445135,0
+WMK.US,D,20150319,000000,41.378,41.6697,41.3206,41.5774,23290.228426252,0
+WMK.US,D,20150320,000000,41.7857,42.7776,40.8246,42.5545,65413.471310857,0
+WMK.US,D,20150323,000000,42.6953,43.0106,42.1804,42.1874,41997.218965584,0
+WMK.US,D,20150324,000000,41.9841,42.9115,41.8413,42.0258,33914.548895317,0
+WMK.US,D,20150325,000000,42.0724,42.0724,40.7175,40.9475,37413.981078664,0
+WMK.US,D,20150326,000000,40.9743,41.1549,40.7254,40.9565,17740.13503261,0
+WMK.US,D,20150327,000000,40.7413,41.387,40.6421,41.1123,16777.312291297,0
+WMK.US,D,20150330,000000,41.0954,41.7024,40.9227,41.4455,30293.125558357,0
+WMK.US,D,20150331,000000,40.9227,41.5943,40.9227,41.2273,58778.564022291,0
+WMK.US,D,20150401,000000,41.1221,41.9186,40.656,41.5854,48394.193095041,0
+WMK.US,D,20150402,000000,41.2958,41.7937,41.2273,41.5616,37174.031536851,0
+WMK.US,D,20150406,000000,41.4108,41.503,41.1291,41.1827,26312.786100029,0
+WMK.US,D,20150407,000000,41.0299,41.503,40.773,40.8157,17507.242830262,0
+WMK.US,D,20150408,000000,40.65,41.1123,40.4001,40.7175,74344.030308292,0
+WMK.US,D,20150409,000000,40.533,40.6917,39.5064,40.525,78384.86124775,0
+WMK.US,D,20150410,000000,40.78,41.0795,40.1431,40.283,23050.278884438,0
+WMK.US,D,20150413,000000,39.9448,40.1859,39.9448,40.0539,14001.7614988,0
+WMK.US,D,20150414,000000,39.8794,39.9448,39.6056,39.6978,24017.13439116,0
+WMK.US,D,20150415,000000,39.7216,39.7712,39.4657,39.5976,34417.636380044,0
+WMK.US,D,20150416,000000,39.667,39.795,39.0502,39.1751,43991.421460158,0
+WMK.US,D,20150417,000000,39.0402,39.1999,38.2626,38.4967,56480.895930718,0
+WMK.US,D,20150420,000000,38.5353,39.2267,38.5027,38.9034,73673.583059106,0
+WMK.US,D,20150421,000000,39.0402,39.4568,38.8498,39.3507,35434.901454374,0
+WMK.US,D,20150422,000000,39.1999,39.1999,38.819,38.8756,75362.303573974,0
+WMK.US,D,20150423,000000,38.6801,38.9836,38.5859,38.6633,29447.253013894,0
+WMK.US,D,20150424,000000,38.6355,39.4995,38.4471,39.3507,64836.785857422,0
+WMK.US,D,20150427,000000,39.3239,39.9775,39.0749,39.2803,51051.785499336,0
+WMK.US,D,20150428,000000,39.1156,39.8536,39.0987,39.5471,38622.802509905,0
+WMK.US,D,20150429,000000,39.4995,39.4995,38.1882,38.3945,35000.370981593,0
+WMK.US,D,20150430,000000,38.3697,38.3697,36.6865,36.9871,52398.729145821,0
+WMK.US,D,20150501,000000,37.1715,37.6873,36.5784,36.8125,29614.612778354,0
+WMK.US,D,20150504,000000,37.0029,37.0029,35.2929,36.4862,48924.501746278,0
+WMK.US,D,20150505,000000,36.2689,36.3274,35.1114,35.6856,47127.904756728,0
+WMK.US,D,20150506,000000,35.7839,36.1103,35.2849,35.8523,24813.605559367,0
+WMK.US,D,20150507,000000,35.7016,36.0359,35.5151,35.8186,20047.885037705,0
+WMK.US,D,20150508,000000,36.0011,36.0855,35.4784,35.9178,27222.174699677,0
+WMK.US,D,20150511,000000,35.8602,36.6091,35.8602,36.4682,27580.082629694,0
+WMK.US,D,20150512,000000,36.3681,36.6696,35.9446,36.1945,47575.541717087,0
+WMK.US,D,20150513,000000,36.3354,36.5704,35.9446,36.4128,23862.88111428,0
+WMK.US,D,20150514,000000,36.744,37.0445,36.5348,36.6954,23981.847693835,0
+WMK.US,D,20150515,000000,36.6954,36.7281,36.2778,36.3195,31214.612454231,0
+WMK.US,D,20150518,000000,36.4216,36.7281,36.0775,36.5268,34661.618687267,0
+WMK.US,D,20150519,000000,36.6458,36.6458,36.2778,36.3274,27580.082629694,0
+WMK.US,D,20150520,000000,36.4604,36.5962,36.1945,36.2778,13791.0495062,0
+WMK.US,D,20150521,000000,36.3354,36.501,36.1103,36.2431,42448.888691353,0
+WMK.US,D,20150522,000000,36.1519,36.5268,35.9843,36.2778,23862.88111428,0
+WMK.US,D,20150526,000000,36.0675,36.3036,35.6936,36.1608,45476.48732189,0
+WMK.US,D,20150527,000000,36.4216,36.9543,36.1787,36.7847,32496.023662827,0
+WMK.US,D,20150528,000000,36.8025,36.8849,36.0855,36.3354,22590.543627853,0
+WMK.US,D,20150529,000000,36.3036,36.6091,35.523,36.0011,32496.023662827,0
+WMK.US,D,20150601,000000,36.2689,36.6458,35.6024,35.9843,38129.796938698,0
+WMK.US,D,20150602,000000,35.8602,36.383,34.8277,35.0023,102959.52545666,0
+WMK.US,D,20150603,000000,35.8275,36.7093,35.0568,36.6091,43646.620017719,0
+WMK.US,D,20150604,000000,36.3195,36.6954,35.7938,36.0855,58515.426079377,0
+WMK.US,D,20150605,000000,35.8602,36.2035,35.4863,35.9525,29258.72123104,0
+WMK.US,D,20150608,000000,35.759,36.3036,35.2265,35.3515,27341.141279232,0
+WMK.US,D,20150609,000000,35.4367,35.6113,35.0856,35.1273,25013.227447094,0
+WMK.US,D,20150610,000000,35.895,36.1608,35.4,36.1271,18693.884051754,0
+WMK.US,D,20150611,000000,35.9178,36.6696,35.652,36.0675,30137.864090124,0
+WMK.US,D,20150612,000000,35.7839,36.1608,35.2086,35.5934,32971.889981047,0
+WMK.US,D,20150615,000000,35.6024,35.6024,35.2086,35.3663,20625.578682493,0
+WMK.US,D,20150616,000000,35.2185,35.4089,34.7266,35.0945,50962.056468993,0
+WMK.US,D,20150617,000000,34.7494,35.16,34.7494,34.9596,14030.999048014,0
+WMK.US,D,20150618,000000,35.0509,35.5419,35.0023,35.1431,43526.645246811,0
+WMK.US,D,20150619,000000,35.2513,35.7362,35.0568,35.3296,83460.096514525,0
+WMK.US,D,20150622,000000,35.4705,36.1271,35.4705,35.9446,35370.377207836,0
+WMK.US,D,20150623,000000,36.0269,36.2689,35.886,36.0775,45378.69276073,0
+WMK.US,D,20150624,000000,36.1013,36.1945,35.6024,35.7512,41127.14982867,0
+WMK.US,D,20150625,000000,35.9931,35.9931,35.4189,35.6856,20144.671407512,0
+WMK.US,D,20150626,000000,35.652,35.769,35.2671,35.5696,99406.659131643,0
+WMK.US,D,20150629,000000,35.523,35.7938,35.2671,35.4189,28659.855567858,0
+WMK.US,D,20150630,000000,35.3743,35.3743,34.5431,35.1511,36302.954208584,0
+WMK.US,D,20150701,000000,35.2513,35.2671,34.6769,34.8932,41965.965033668,0
+WMK.US,D,20150702,000000,34.9348,35.0261,34.6512,34.792,32971.889981047,0
+WMK.US,D,20150706,000000,34.4915,35.5776,34.1988,35.4268,123026.56613005,0
+WMK.US,D,20150707,000000,35.3435,36.1271,35.1511,36.0675,21821.293626155,0
+WMK.US,D,20150708,000000,36.2778,36.2947,35.8602,36.1707,43288.712087702,0
+WMK.US,D,20150709,000000,36.4862,36.6091,35.8424,36.135,26021.418799254,0
+WMK.US,D,20150710,000000,36.4862,36.5268,36.1181,36.5268,37173.023345498,0
+WMK.US,D,20150713,000000,36.5268,36.5268,35.7432,35.8682,41849.014836818,0
+WMK.US,D,20150714,000000,35.6778,36.1103,35.5597,35.7362,40128.03219868,0
+WMK.US,D,20150715,000000,35.8186,35.8186,34.9438,35.1045,39563.44504147,0
+WMK.US,D,20150716,000000,35.2096,36.3612,35.2096,36.0597,41908.498126594,0
+WMK.US,D,20150717,000000,36.1181,36.1439,35.4119,35.5816,40002.00827966,0
+WMK.US,D,20150720,000000,35.4724,35.5637,34.4379,34.8336,80956.757387111,0
+WMK.US,D,20150721,000000,34.7652,34.7652,33.6801,33.6979,83697.021482282,0
+WMK.US,D,20150722,000000,33.7227,34.6303,33.7227,34.6303,36548.952898511,0
+WMK.US,D,20150723,000000,34.5728,35.1759,33.7575,33.7753,21669.056731979,0
+WMK.US,D,20150724,000000,33.7159,33.7227,33.3538,33.3686,40595.832986082,0
+WMK.US,D,20150727,000000,33.321,33.8477,33.0265,33.7069,49050.525665298,0
+WMK.US,D,20150728,000000,33.8924,34.1522,33.2606,33.9529,76311.011636356,0
+WMK.US,D,20150729,000000,33.8646,34.79,33.8646,34.3357,64764.196080066,0
+WMK.US,D,20150730,000000,34.0928,35.0013,33.7853,34.5728,59884.54993561,0
+WMK.US,D,20150731,000000,34.6155,35.4566,34.4379,35.4219,64290.346144551,0
+WMK.US,D,20150803,000000,35.4496,35.6152,34.8258,35.2869,40914.421453365,0
+WMK.US,D,20150804,000000,35.2681,35.4724,34.7474,35.1511,31789.281524962,0
+WMK.US,D,20150805,000000,35.2949,35.9763,35.2353,35.8236,59169.74226693,0
+WMK.US,D,20150806,000000,35.9317,36.1856,35.3385,35.8741,48939.62461656,0
+WMK.US,D,20150807,000000,35.6828,35.9168,35.2096,35.6658,78695.384184215,0
+WMK.US,D,20150810,000000,35.9763,36.0179,35.4952,35.6828,56908.369064033,0
+WMK.US,D,20150811,000000,35.5816,35.9763,35.3931,35.7314,57324.752092476,0
+WMK.US,D,20150812,000000,35.5042,36.0835,35.4298,35.8484,33933.704531007,0
+WMK.US,D,20150813,000000,35.6976,35.9317,35.3603,35.4724,42742.272374831,0
+WMK.US,D,20150814,000000,35.4952,36.2858,35.3385,36.2183,52267.66427004,0
+WMK.US,D,20150817,000000,36.1181,36.4564,35.8652,36.4038,41313.66522882,0
+WMK.US,D,20150818,000000,36.3274,36.4702,35.9823,36.2263,36314.044313458,0
+WMK.US,D,20150819,000000,36.0507,36.3126,35.7402,35.892,42265.397865259,0
+WMK.US,D,20150820,000000,35.656,36.0081,35.3763,35.5895,31429.357212242,0
+WMK.US,D,20150821,000000,34.4379,35.6064,34.3615,35.0509,53575.288453792,0
+WMK.US,D,20150824,000000,34.2167,34.7404,33.6979,33.7317,43256.449964433,0
+WMK.US,D,20150825,000000,34.6303,34.6303,32.9769,33.3052,51072.95751773,0
+WMK.US,D,20150826,000000,34.0262,34.8158,33.2694,34.6829,45718.453246408,0
+WMK.US,D,20150827,000000,35.1511,35.1679,33.7069,34.0848,42742.272374831,0
+WMK.US,D,20150828,000000,33.8646,34.0928,33.5749,34.0262,38456.450936799,0
+WMK.US,D,20150831,000000,34.0084,34.2167,33.6553,34.1453,42265.397865259,0
+WMK.US,D,20150901,000000,33.9281,34.5033,33.7495,34.2703,122983.21390191,0
+WMK.US,D,20150902,000000,34.6065,35.0568,34.4379,35.042,55955.628236242,0
+WMK.US,D,20150903,000000,35.2185,35.7998,35.0013,35.4397,80835.774424852,0
+WMK.US,D,20150904,000000,35.1858,35.6152,34.7404,35.1045,84527.771156462,0
+WMK.US,D,20150908,000000,34.8754,36.9077,34.6829,36.503,77980.576515534,0
+WMK.US,D,20150909,000000,36.7549,36.8323,35.4794,35.6896,48932.567277095,0
+WMK.US,D,20150910,000000,35.6976,36.5804,35.4397,36.3532,56314.544357612,0
+WMK.US,D,20150911,000000,36.1181,36.7549,35.6976,36.1856,76193.053248154,0
+WMK.US,D,20150914,000000,36.1439,36.63,35.6152,35.7829,59529.66657965,0
+WMK.US,D,20150915,000000,35.892,36.2183,35.403,36.0081,40358.908018324,0
+WMK.US,D,20150916,000000,36.0835,36.503,35.5121,35.5895,44166.846755433,0
+WMK.US,D,20150917,000000,35.765,36.9503,35.526,36.494,60766.717368751,0
+WMK.US,D,20150918,000000,36.0507,36.4226,35.5816,35.7402,131795.81451114,0
+WMK.US,D,20150921,000000,36.2104,36.3364,35.8236,36.0249,26548.702876434,0
+WMK.US,D,20150922,000000,35.7472,35.8741,35.16,35.6828,56555.502090777,0
+WMK.US,D,20150923,000000,35.9099,35.9099,34.5133,35.7046,114172.62967538,0
+WMK.US,D,20150924,000000,35.5121,35.8831,35.1045,35.5816,45731.559733986,0
+WMK.US,D,20150925,000000,35.6976,35.7561,34.6829,34.8336,65004.14562188,0
+WMK.US,D,20150928,000000,34.8754,35.1947,34.4875,34.7067,50202.888380816,0
+WMK.US,D,20150929,000000,34.6224,35.1203,34.5223,34.924,29763.825098473,0
+WMK.US,D,20150930,000000,35.2523,35.3673,34.79,35.0658,48218.767799765,0
+WMK.US,D,20151001,000000,35.042,35.1759,34.305,34.3447,46668.169500143,0
+WMK.US,D,20151002,000000,34.1939,34.6224,33.7317,34.6065,28692.117691127,0
+WMK.US,D,20151005,000000,34.7652,35.7829,34.7652,35.2185,58593.056813494,0
+WMK.US,D,20151006,000000,35.2027,35.3673,34.4309,34.4875,37265.776949897,0
+WMK.US,D,20151007,000000,34.4379,35.403,34.4141,35.3534,64051.404794088,0
+WMK.US,D,20151008,000000,35.1858,35.639,35.1858,35.5181,36072.07838894,0
+WMK.US,D,20151009,000000,35.639,36.2858,35.2681,36.1777,37142.777604933,0
+WMK.US,D,20151012,000000,36.3532,37.1854,36.3532,37.0426,31814.486308766,0
+WMK.US,D,20151013,000000,36.8809,37.4354,36.5546,36.5546,35956.136383441,0
+WMK.US,D,20151014,000000,36.51,36.6716,35.2423,35.2523,27384.493507375,0
+WMK.US,D,20151015,000000,35.5042,35.7402,34.9428,35.7402,41788.523355688,0
+WMK.US,D,20151016,000000,35.8573,35.9991,35.16,35.8741,40002.00827966,0
+WMK.US,D,20151019,000000,35.6728,36.4564,35.648,36.3532,32760.169797093,0
+WMK.US,D,20151020,000000,36.376,37.0079,36.2778,36.8243,51893.625278389,0
+WMK.US,D,20151021,000000,36.8403,37.0674,36.4038,36.4614,36788.902440325,0
+WMK.US,D,20151022,000000,36.7728,37.0505,36.4316,36.621,34884.428976094,0
+WMK.US,D,20151023,000000,36.9077,36.9077,36.2104,36.5358,44882.662615467,0
+WMK.US,D,20151026,000000,36.6716,36.6716,35.5726,35.7402,38573.401133649,0
+WMK.US,D,20151027,000000,35.4794,35.4794,33.4401,33.6007,142867.77194057,0
+WMK.US,D,20151028,000000,33.9886,34.8664,33.7069,34.2008,277398.80959012,0
+WMK.US,D,20151029,000000,34.4141,34.9944,34.2703,34.5033,132266.6398726,0
+WMK.US,D,20151030,000000,34.6571,34.9944,34.4647,34.5559,63694.505055424,0
+WMK.US,D,20151102,000000,34.8406,35.3931,34.2703,35.3039,74994.313730435,0
+WMK.US,D,20151103,000000,35.3127,35.4883,34.908,35.2027,37265.776949897,0
+WMK.US,D,20151104,000000,35.3673,35.648,34.8506,35.1114,35681.908335653,0
+WMK.US,D,20151105,000000,35.1431,35.6658,34.8584,35.6312,21669.056731979,0
+WMK.US,D,20151106,000000,35.4566,35.9099,35.2601,35.892,30120.724837137,0
+WMK.US,D,20151109,000000,35.6728,35.9495,35.3445,35.3673,39029.103624825,0
+WMK.US,D,20151110,000000,35.4298,36.0417,35.0251,36.0179,71313.407103699,0
+WMK.US,D,20151111,000000,36.2689,36.2689,35.5816,35.7898,28093.252027944,0
+WMK.US,D,20151112,000000,35.6064,35.6064,34.5639,34.6065,22501.822788864,0
+WMK.US,D,20151113,000000,34.5133,34.797,34.2256,34.4567,25715.93681955,0
+WMK.US,D,20151116,000000,34.5311,35.1203,34.5311,35.0658,14761.93777833,0
+WMK.US,D,20151117,000000,35.2027,35.5042,34.8922,35.1273,21312.156993315,0
+WMK.US,D,20151118,000000,35.0251,35.2185,34.7325,34.8832,36314.044313458,0
+WMK.US,D,20151119,000000,34.9755,34.9755,34.4945,34.6065,13216.380435468,0
+WMK.US,D,20151120,000000,34.8406,35.0092,34.5401,34.7325,13216.380435468,0
+WMK.US,D,20151123,000000,34.547,35.2771,34.547,35.1858,19049.775599067,0
+WMK.US,D,20151124,000000,35.1104,35.404,34.5431,35.3049,25918.583281334,0
+WMK.US,D,20151125,000000,35.3623,35.529,34.6889,35.3951,22813.35391668,0
+WMK.US,D,20151127,000000,35.4903,35.6926,35.2869,35.4229,7210.5845506496,0
+WMK.US,D,20151130,000000,35.2096,35.7006,34.7702,35.0499,50825.950636451,0
+WMK.US,D,20151201,000000,35.4506,35.5756,35.0747,35.1679,216799.45198582,0
+WMK.US,D,20151202,000000,35.2433,35.7522,35.0846,35.5577,21702.3270466,0
+WMK.US,D,20151203,000000,35.4744,36.3939,35.4744,35.779,41786.506972983,0
+WMK.US,D,20151204,000000,35.7362,36.1499,35.2611,35.9277,28840.321819894,0
+WMK.US,D,20151207,000000,36.1677,36.261,35.6688,35.9803,39954.623286108,0
+WMK.US,D,20151208,000000,36.1767,36.742,35.6252,36.1073,48613.978809812,0
+WMK.US,D,20151209,000000,35.77,36.1767,35.6351,35.779,32388.147188146,0
+WMK.US,D,20151210,000000,35.7432,36.2848,35.6599,35.7076,20803.020360474,0
+WMK.US,D,20151211,000000,34.907,35.651,34.8386,34.9586,27423.812970109,0
+WMK.US,D,20151214,000000,34.796,35.3693,32.6218,33.3994,191294.22715888,0
+WMK.US,D,20151215,000000,33.4173,34.2465,33.4173,33.813,60519.710487471,0
+WMK.US,D,20151216,000000,34.18,34.8476,33.6543,34.6521,69739.620402976,0
+WMK.US,D,20151217,000000,34.6521,35.1431,34.0262,35.0142,53072.200969064,0
+WMK.US,D,20151218,000000,34.8972,35.4506,34.3477,34.5261,111230.72730977,0
+WMK.US,D,20151221,000000,34.4975,35.2959,34.3377,34.9735,40780.332003528,0
+WMK.US,D,20151222,000000,35.2353,38.5007,35.1679,38.2884,143053.27914936,0
+WMK.US,D,20151223,000000,38.6266,39.1354,37.7726,39.0521,593023.19429738,0
+WMK.US,D,20151224,000000,38.942,39.2465,38.6742,38.8557,35714.170458923,0
+WMK.US,D,20151228,000000,38.8378,38.8924,38.214,38.823,57615.111201898,0
+WMK.US,D,20151229,000000,39.1354,39.4578,38.6653,39.2872,51171.760270242,0
+WMK.US,D,20151230,000000,39.4241,39.4241,38.4699,38.8478,49825.824815108,0
+WMK.US,D,20151231,000000,38.6465,38.703,37.3689,37.48,57767.348096074,0
+WMK.US,D,20160104,000000,37.24,37.24,36.0051,36.5824,76603.387128483,0
+WMK.US,D,20160105,000000,36.9365,37.1041,36.623,36.868,50300.682941976,0
+WMK.US,D,20160106,000000,36.5208,37.2172,36.3195,36.6746,49587.891655999,0
+WMK.US,D,20160107,000000,36.0567,36.1073,34.3645,34.5589,87025.061135763,0
+WMK.US,D,20160108,000000,34.7374,34.9993,34.2098,34.3645,57365.079746563,0
+WMK.US,D,20160111,000000,34.6015,34.9488,34.1463,34.6889,47648.131494442,0
+WMK.US,D,20160112,000000,34.8039,35.4317,34.3794,34.8386,46224.565305193,0
+WMK.US,D,20160113,000000,34.7196,34.7196,33.3816,33.5155,48611.962427108,0
+WMK.US,D,20160114,000000,33.5512,34.1711,33.1296,33.7922,44164.830372729,0
+WMK.US,D,20160115,000000,33.0195,33.6295,32.0822,33.1296,55046.239636594,0
+WMK.US,D,20160119,000000,33.6117,33.6117,32.6406,32.8589,65367.094508657,0
+WMK.US,D,20160120,000000,32.5296,34.6015,32.1397,34.3575,89851.021495867,0
+WMK.US,D,20160121,000000,34.3645,34.3645,32.1903,32.4928,75733.317991569,0
+WMK.US,D,20160122,000000,32.7656,33.3816,32.7656,33.2388,33872.204858526,0
+WMK.US,D,20160125,000000,33.0701,33.6701,32.9868,33.088,54171.129542919,0
+WMK.US,D,20160126,000000,33.2556,33.8467,33.0612,33.2456,57113.031908523,0
+WMK.US,D,20160127,000000,33.3637,33.5075,32.5732,32.6734,46270.942107392,0
+WMK.US,D,20160128,000000,32.8915,33.4173,32.8915,33.214,28074.096392252,0
+WMK.US,D,20160129,000000,33.444,34.3645,33.444,34.3645,49971.00436982,0
+WMK.US,D,20160201,000000,34.18,34.3477,33.936,33.9985,28419.906026044,0
+WMK.US,D,20160202,000000,33.7733,33.9519,33.4173,33.943,19893.631760825,0
+WMK.US,D,20160203,000000,34.1196,34.6343,33.6295,34.3477,50062.749782866,0
+WMK.US,D,20160204,000000,34.0084,34.7037,33.4996,33.943,48754.117407762,0
+WMK.US,D,20160205,000000,33.7645,34.0432,32.96,32.9689,49045.484708537,0
+WMK.US,D,20160208,000000,32.6644,33.4698,32.0643,33.4351,45986.632146082,0
+WMK.US,D,20160209,000000,32.9868,33.6295,32.4026,32.715,32760.169797093,0
+WMK.US,D,20160210,000000,32.9541,33.2228,32.1993,32.3094,22784.116367468,0
+WMK.US,D,20160211,000000,32.0177,32.8291,31.6746,32.7091,29789.029882277,0
+WMK.US,D,20160212,000000,32.8133,33.324,32.1427,33.1882,28676.994820845,0
+WMK.US,D,20160216,000000,33.334,34.1006,33.0394,33.9796,26718.079023597,0
+WMK.US,D,20160217,000000,33.9628,34.1592,33.5006,33.7952,61754.744893868,0
+WMK.US,D,20160218,000000,33.7674,34.0481,32.9907,33.7237,35858.341822282,0
+WMK.US,D,20160219,000000,33.7327,34.3635,33.5987,33.9796,39948.574137996,0
+WMK.US,D,20160222,000000,34.3467,34.3467,33.3548,33.6801,36392.683238926,0
+WMK.US,D,20160223,000000,33.6483,35.529,33.6483,35.0539,57570.750782403,0
+WMK.US,D,20160224,000000,34.672,35.6103,34.2256,35.5488,57338.866771406,0
+WMK.US,D,20160225,000000,35.6936,35.8136,35.4308,35.5131,27004.405367611,0
+WMK.US,D,20160226,000000,35.6262,35.762,34.9616,35.0806,33356.01088622,0
+WMK.US,D,20160229,000000,34.9884,35.9505,34.9884,35.4982,44325.132797723,0
+WMK.US,D,20160301,000000,35.644,36.0189,34.8158,35.4814,97017.245627023,0
+WMK.US,D,20160302,000000,35.2086,36.2907,35.2086,35.7382,87651.147965455,0
+WMK.US,D,20160303,000000,35.7284,35.8047,35.036,35.7799,62592.551907513,0
+WMK.US,D,20160304,000000,35.4407,35.8136,35.4407,35.6103,25168.488915327,0
+WMK.US,D,20160307,000000,35.5826,36.3512,35.5826,36.3106,42884.427355485,0
+WMK.US,D,20160308,000000,35.8751,36.3671,35.6698,36.0359,55466.655430444,0
+WMK.US,D,20160309,000000,36.3592,36.3592,35.8821,36.0953,30879.892925315,0
+WMK.US,D,20160310,000000,36.2739,36.4018,35.0122,35.3207,35657.711743201,0
+WMK.US,D,20160311,000000,35.3117,36.2391,35.3117,36.2213,51091.104962069,0
+WMK.US,D,20160314,000000,36.0001,36.5556,36.0001,36.4018,41667.540393429,0
+WMK.US,D,20160315,000000,36.0953,36.6656,35.9168,36.4118,67126.388418177,0
+WMK.US,D,20160316,000000,36.3175,37.1001,36.0269,36.9553,92520.712196388,0
+WMK.US,D,20160317,000000,36.9643,37.2964,36.5784,36.991,51042.711777166,0
+WMK.US,D,20160318,000000,37.1943,37.844,36.6934,37.1546,236226.2911506,0
+WMK.US,D,20160321,000000,36.9235,37.228,36.5288,37.0158,30592.558389949,0
+WMK.US,D,20160322,000000,36.7847,37.8966,36.7847,37.2964,48379.070224758,0
+WMK.US,D,20160323,000000,37.1447,37.4324,36.0001,36.0189,60045.860551956,0
+WMK.US,D,20160324,000000,35.9237,36.4872,35.7868,36.4614,38182.222889011,0
+WMK.US,D,20160328,000000,36.494,37.0743,36.4702,36.7589,24144.166501532,0
+WMK.US,D,20160329,000000,36.8303,37.9472,36.6934,37.9204,46364.703903142,0
+WMK.US,D,20160330,000000,37.9472,38.82,37.9204,38.4312,55059.346124172,0
+WMK.US,D,20160331,000000,38.7992,38.7992,38.2864,38.4213,39781.214373536,0
+WMK.US,D,20160401,000000,38.0642,38.8081,37.1943,38.7397,41583.860511199,0
+WMK.US,D,20160404,000000,38.7397,38.7397,37.6645,37.844,46794.193419163,0
+WMK.US,D,20160405,000000,37.6813,38.3132,37.6813,37.8529,44075.101342387,0
+WMK.US,D,20160406,000000,37.7071,38.6455,37.6813,38.2943,36422.928979491,0
+WMK.US,D,20160407,000000,37.973,38.3032,37.118,37.4879,128123.98160657,0
+WMK.US,D,20160408,000000,37.8261,38.2606,37.4146,37.6991,36094.258598686,0
+WMK.US,D,20160411,000000,37.9293,38.4143,37.2964,37.2964,32408.311015189,0
+WMK.US,D,20160412,000000,37.2796,38.2438,37.2796,37.964,44077.117725092,0
+WMK.US,D,20160413,000000,38.082,39.2108,37.9541,39.0551,103791.28332219,0
+WMK.US,D,20160414,000000,39.0551,39.1136,38.5581,38.6732,33547.56724313,0
+WMK.US,D,20160415,000000,38.6811,39.4538,38.3786,39.3635,32402.261867077,0
+WMK.US,D,20160418,000000,39.3635,39.7346,39.0283,39.3367,32928.537752903,0
+WMK.US,D,20160419,000000,39.4915,40.4606,39.4915,39.671,40200.621976036,0
+WMK.US,D,20160420,000000,39.5005,39.9329,39.3933,39.6522,23987.896841947,0
+WMK.US,D,20160421,000000,39.7434,40.0757,38.5839,38.7476,43912.782534689,0
+WMK.US,D,20160422,000000,38.6811,39.2257,38.6811,39.073,27205.035446691,0
+WMK.US,D,20160425,000000,39.064,39.5243,38.8835,39.5074,27798.860153113,0
+WMK.US,D,20160426,000000,39.7256,40.0619,39.3457,39.5381,32714.801186246,0
+WMK.US,D,20160427,000000,39.4459,40.1353,39.0452,39.5381,69450.269484906,0
+WMK.US,D,20160428,000000,39.3169,40.2354,39.3169,39.556,46760.923104541,0
+WMK.US,D,20160429,000000,39.5074,39.6344,38.6286,39.07,42326.897537741,0
+WMK.US,D,20160502,000000,39.1106,39.9438,38.8974,39.7266,42149.455859761,0
+WMK.US,D,20160503,000000,39.548,39.5639,38.2001,39.1711,45020.784830713,0
+WMK.US,D,20160504,000000,39.06,39.2148,38.6484,38.9906,43387.514840214,0
+WMK.US,D,20160505,000000,39.1811,39.2624,38.7655,39.0184,36691.107879165,0
+WMK.US,D,20160506,000000,38.9906,39.5153,38.8349,39.4915,35289.721899663,0
+WMK.US,D,20160509,000000,39.4627,40.527,39.4627,40.4308,24974.916175712,0
+WMK.US,D,20160510,000000,40.5518,41.0171,40.2285,40.8771,39692.493534547,0
+WMK.US,D,20160511,000000,40.8107,40.8107,39.5024,39.5907,26316.818865437,0
+WMK.US,D,20160512,000000,39.8248,40.0887,39.5709,40.0569,23974.790354369,0
+WMK.US,D,20160513,000000,39.8912,40.7175,39.5709,40.3187,29109.508910921,0
+WMK.US,D,20160516,000000,40.4754,41.0666,40.0887,40.6917,24648.262177612,0
+WMK.US,D,20160517,000000,40.8008,40.8008,39.4816,39.8248,43958.151145536,0
+WMK.US,D,20160518,000000,39.6076,40.4754,39.5639,39.9954,26058.721879285,0
+WMK.US,D,20160519,000000,39.7108,40.8613,39.7108,40.6044,48928.534511686,0
+WMK.US,D,20160520,000000,40.8295,41.6786,40.6917,41.506,51276.612170867,0
+WMK.US,D,20160523,000000,41.5477,41.7103,41.0249,41.2997,44485.435222716,0
+WMK.US,D,20160524,000000,41.7549,42.7657,40.9475,42.2172,69566.211490405,0
+WMK.US,D,20160525,000000,42.4324,42.5961,42.1666,42.3372,60081.147249282,0
+WMK.US,D,20160526,000000,42.6289,42.8272,42.3729,42.5693,20328.162233606,0
+WMK.US,D,20160527,000000,42.6289,43.4541,42.3471,43.4441,80887.192183812,0
+WMK.US,D,20160531,000000,43.2745,43.8666,43.0593,43.0593,69818.259328445,0
+WMK.US,D,20160601,000000,43.0593,44.2693,43.0593,44.2615,144967.83452712,0
+WMK.US,D,20160602,000000,44.1245,44.8823,43.2646,44.7068,71501.938886552,0
+WMK.US,D,20160603,000000,44.8347,45.9943,43.9976,44.3378,54079.384129872,0
+WMK.US,D,20160606,000000,44.4668,45.1293,44.3378,44.441,33258.21632506,0
+WMK.US,D,20160607,000000,44.5748,44.8109,44.2981,44.7128,43065.901798874,0
+WMK.US,D,20160608,000000,44.6036,45.2732,44.1245,45.2226,57914.54403349,0
+WMK.US,D,20160609,000000,45.0411,45.4706,44.3378,44.8427,48109.883133732,0
+WMK.US,D,20160610,000000,44.3705,45.2821,44.3705,45.0927,35972.267445075,0
+WMK.US,D,20160613,000000,44.8685,44.8685,41.3414,42.3878,156681.00165651,0
+WMK.US,D,20160614,000000,42.3372,43.1793,41.995,42.2262,72042.329451311,0
+WMK.US,D,20160615,000000,42.3372,43.1793,42.0198,42.5345,65247.119737751,0
+WMK.US,D,20160616,000000,42.485,43.092,42.3015,42.6983,62675.22359839,0
+WMK.US,D,20160617,000000,42.5345,43.1892,42.0525,42.1746,111712.64277611,0
+WMK.US,D,20160620,000000,42.7439,43.092,42.5365,42.6129,67045.733110004,0
+WMK.US,D,20160621,000000,42.7171,42.7171,41.8135,42.3114,60491.481129611,0
+WMK.US,D,20160622,000000,42.2787,42.6983,41.9434,41.9514,49813.726518883,0
+WMK.US,D,20160623,000000,42.485,42.8609,41.9692,42.8272,47298.289095243,0
+WMK.US,D,20160624,000000,41.2055,42.5831,41.2055,42.3015,157436.13697928,0
+WMK.US,D,20160627,000000,41.9514,42.5435,41.2055,42.0803,70036.028660512,0
+WMK.US,D,20160628,000000,42.4493,43.2467,41.8651,42.1994,70097.528332993,0
+WMK.US,D,20160629,000000,42.6041,42.6129,41.9781,42.2548,64771.253419531,0
+WMK.US,D,20160630,000000,42.356,43.3847,41.9603,43.3847,54636.913947617,0
+WMK.US,D,20160701,000000,43.4799,43.4799,42.3283,43.1108,35356.262528906,0
+WMK.US,D,20160705,000000,42.9382,43.8598,42.9382,43.6862,50421.665904235,0
+WMK.US,D,20160706,000000,43.3667,43.6425,42.9472,43.6167,73443.715430813,0
+WMK.US,D,20160707,000000,43.7982,43.8438,43.3479,43.703,37375.669807283,0
+WMK.US,D,20160708,000000,43.9331,45.4706,43.9331,44.7772,101252.65749745,0
+WMK.US,D,20160711,000000,44.9756,45.1035,44.5015,44.7772,69951.34058693,0
+WMK.US,D,20160712,000000,44.8347,45.6154,44.7326,45.3238,73410.445116192,0
+WMK.US,D,20160713,000000,45.4616,45.4974,44.9905,45.17,63875.979498813,0
+WMK.US,D,20160714,000000,45.7493,46.3801,45.4636,45.7334,76540.87926465,0
+WMK.US,D,20160715,000000,45.9645,46.4247,45.6024,45.6967,21711.40076877,0
+WMK.US,D,20160718,000000,46.0161,46.0161,45.292,45.6967,47669.303512838,0
+WMK.US,D,20160719,000000,45.6877,46.142,45.404,45.5846,47010.954559878,0
+WMK.US,D,20160720,000000,45.542,46.2046,45.3168,45.5846,29727.530209795,0
+WMK.US,D,20160721,000000,45.5846,45.7572,45.2394,45.3704,16106.865042111,0
+WMK.US,D,20160722,000000,45.5231,46.5169,45.1353,45.411,19955.131433306,0
+WMK.US,D,20160725,000000,45.1958,45.542,45.1958,45.3792,19958.156007363,0
+WMK.US,D,20160726,000000,45.5518,45.7572,45.2047,45.3078,43744.414578879,0
+WMK.US,D,20160727,000000,45.6024,45.7334,44.3081,44.4985,65813.723277665,0
+WMK.US,D,20160728,000000,44.4816,44.4816,43.5622,43.6266,40072.581674311,0
+WMK.US,D,20160729,000000,43.4887,44.6294,43.3112,44.5996,67414.731144895,0
+WMK.US,D,20160801,000000,44.6462,44.7742,43.835,44.0809,25062.62882335,0
+WMK.US,D,20160802,000000,44.1355,44.8337,43.4005,43.4887,53959.409358965,0
+WMK.US,D,20160803,000000,43.58,43.7894,43.3063,43.5066,22469.560665594,0
+WMK.US,D,20160804,000000,43.6346,43.8964,43.088,43.4887,20383.612757974,0
+WMK.US,D,20160805,000000,43.5215,44.5233,43.3003,44.0997,34663.635069972,0
+WMK.US,D,20160808,000000,44.3021,44.4201,43.5979,43.954,32536.351316914,0
+WMK.US,D,20160809,000000,44.2177,44.6681,44.0899,44.5402,30994.82673946,0
+WMK.US,D,20160810,000000,44.5808,44.7564,44.0323,44.3081,79819.517541874,0
+WMK.US,D,20160811,000000,44.7038,45.4536,44.2645,44.564,52876.611846745,0
+WMK.US,D,20160812,000000,44.7643,44.7643,44.1444,44.7038,48924.501746278,0
+WMK.US,D,20160815,000000,44.7474,44.7474,44.556,44.6462,29917.070184002,0
+WMK.US,D,20160816,000000,44.4013,44.5808,44.0293,44.1077,45323.242236361,0
+WMK.US,D,20160817,000000,44.0997,44.0997,43.4353,43.6425,19521.609151877,0
+WMK.US,D,20160818,000000,43.816,44.0899,43.5651,44.0631,13375.674669109,0
+WMK.US,D,20160819,000000,43.9262,44.2277,43.6862,43.9162,57068.671489027,0
+WMK.US,D,20160822,000000,43.9064,44.7842,43.9064,44.6939,24537.361128874,0
+WMK.US,D,20160823,000000,44.7643,45.1779,44.5996,44.6681,38210.452246871,0
+WMK.US,D,20160824,000000,44.7386,44.9379,44.0462,44.7643,28895.772344263,0
+WMK.US,D,20160825,000000,44.7038,44.9975,44.2277,44.9101,17735.094075849,0
+WMK.US,D,20160826,000000,44.9975,45.3554,44.5054,44.7386,12159.795898404,0
+WMK.US,D,20160829,000000,44.8417,45.1591,44.2833,44.5134,15982.857505795,0
+WMK.US,D,20160830,000000,44.5322,44.6939,43.6862,43.7992,59904.713762654,0
+WMK.US,D,20160831,000000,43.6792,44.2931,43.6167,43.9738,38919.210767439,0
+WMK.US,D,20160901,000000,44.1077,44.2277,43.5889,44.1633,19579.076058951,0
+WMK.US,D,20160902,000000,44.4816,45.2642,44.4816,45.2305,13981.597671757,0
+WMK.US,D,20160906,000000,45.292,47.8966,45.0499,47.1369,231572.47986903,0
+WMK.US,D,20160907,000000,46.878,46.878,45.0917,45.661,80127.015904282,0
+WMK.US,D,20160908,000000,45.4636,45.7631,44.8417,45.3336,69143.77931385,0
+WMK.US,D,20160909,000000,44.9289,45.2603,44.4449,44.5322,44183.98600842,0
+WMK.US,D,20160912,000000,44.6939,45.3336,44.3567,45.2831,70756.885477306,0
+WMK.US,D,20160913,000000,44.9557,45.3744,44.7931,44.8764,28491.487612047,0
+WMK.US,D,20160914,000000,45.0311,45.3406,44.7643,44.9012,30864.770055032,0
+WMK.US,D,20160915,000000,44.9805,46.4654,44.9805,46.3018,135085.54289324,0
+WMK.US,D,20160916,000000,46.4465,46.6321,45.3505,45.5598,199147.02960085,0
+WMK.US,D,20160919,000000,45.7493,46.2332,45.1105,45.3248,70048.126956738,0
+WMK.US,D,20160920,000000,45.5231,45.7255,44.9895,45.0499,38692.367713203,0
+WMK.US,D,20160921,000000,45.3248,45.4468,44.564,45.3426,44776.80252349,0
+WMK.US,D,20160922,000000,45.5846,46.0518,45.3078,45.9467,43100.180304848,0
+WMK.US,D,20160923,000000,45.8345,45.9129,45.299,45.7631,32474.851644431,0
+WMK.US,D,20160926,000000,45.7631,46.274,45.5747,46.0081,56377.052221446,0
+WMK.US,D,20160927,000000,45.9645,46.0349,44.9469,45.3952,59114.291742561,0
+WMK.US,D,20160928,000000,45.4726,45.4904,44.5054,45.1779,42069.80874294,0
+WMK.US,D,20160929,000000,45.2573,45.3426,44.6681,44.6681,31793.314290371,0
+WMK.US,D,20160930,000000,44.9191,45.9039,44.8833,45.7493,42562.814314147,0
+WMK.US,D,20161003,000000,45.533,45.533,45.0232,45.3704,45608.560389022,0
+WMK.US,D,20161004,000000,45.2394,45.6778,44.7296,44.9557,47140.003052954,0
+WMK.US,D,20161005,000000,45.0063,46.0557,44.8169,45.404,98311.763323196,0
+WMK.US,D,20161006,000000,45.3426,45.9219,45.1422,45.6173,23533.202542123,0
+WMK.US,D,20161007,000000,45.6342,45.6342,44.9419,45.4278,82620.273118175,0
+WMK.US,D,20161010,000000,45.5072,46.145,45.5072,45.7413,69937.225908,0
+WMK.US,D,20161011,000000,45.7413,45.9039,45.1065,45.7721,93517.813443674,0
+WMK.US,D,20161012,000000,45.9467,47.1032,45.6778,46.9296,26149.459100979,0
+WMK.US,D,20161013,000000,46.758,47.1448,46.3275,46.5011,50420.657712883,0
+WMK.US,D,20161014,000000,46.7143,46.8711,46.3434,46.7421,26581.973191055,0
+WMK.US,D,20161017,000000,46.8274,47.3373,46.7501,46.8958,42981.213725293,0
+WMK.US,D,20161018,000000,47.1448,47.4661,46.4961,47.4483,76769.738701589,0
+WMK.US,D,20161019,000000,47.4583,47.9234,47.1944,47.9234,34736.224847327,0
+WMK.US,D,20161020,000000,48.0088,48.1139,47.4483,47.8888,22558.281504584,0
+WMK.US,D,20161021,000000,47.735,48.6476,47.735,48.1466,29441.203865782,0
+WMK.US,D,20161024,000000,48.4591,49.5868,48.4591,49.2357,36799.992545199,0
+WMK.US,D,20161025,000000,48.9768,49.2714,48.0266,48.5533,45043.973231813,0
+WMK.US,D,20161026,000000,48.3381,48.6198,47.3025,47.4225,67843.212469563,0
+WMK.US,D,20161027,000000,47.6398,48.715,47.6398,48.4481,60124.499477424,0
+WMK.US,D,20161028,000000,48.3757,49.4608,48.0306,48.5136,19880.525273247,0
+WMK.US,D,20161031,000000,48.4223,49.5234,47.9184,48.2835,53996.712438995,0
+WMK.US,D,20161101,000000,48.4035,49.7148,47.4345,48.465,59588.141678076,0
+WMK.US,D,20161102,000000,48.4739,49.6354,48.4739,49.0463,24765.212374463,0
+WMK.US,D,20161103,000000,49.2109,49.3398,47.8212,47.979,53288.962109778,0
+WMK.US,D,20161104,000000,47.969,48.2567,47.7459,47.7796,40605.914899603,0
+WMK.US,D,20161107,000000,48.4223,48.8449,47.8422,48.4313,44301.944396623,0
+WMK.US,D,20161108,000000,48.3757,48.8211,48.0484,48.6376,24184.494155618,0
+WMK.US,D,20161109,000000,48.0306,50.1482,48.0306,50.0709,138373.25489264,0
+WMK.US,D,20161110,000000,50.295,52.2897,49.7832,51.9018,143878.98786678,0
+WMK.US,D,20161111,000000,51.5647,52.8729,51.1976,52.7698,109714.40751613,0
+WMK.US,D,20161114,000000,53.3083,54.8874,53.1367,53.8449,61068.166583047,0
+WMK.US,D,20161115,000000,53.8449,55.0679,52.8194,55.0094,90996.326871922,0
+WMK.US,D,20161116,000000,55.0094,55.0094,53.7507,54.0611,41596.966998777,0
+WMK.US,D,20161117,000000,54.0275,54.0611,52.4563,52.8977,48711.773370971,0
+WMK.US,D,20161118,000000,53.1585,53.7854,52.2242,53.1169,41894.383447665,0
+WMK.US,D,20161121,000000,52.9542,53.6128,52.5277,52.7252,34627.340181293,0
+WMK.US,D,20161122,000000,52.7252,53.5296,51.4595,52.0834,84435.017552064,0
+WMK.US,D,20161123,000000,51.7283,52.0397,46.8502,48.8826,586143.29651024,0
+WMK.US,D,20161125,000000,48.8538,50.3328,48.8538,49.6979,81317.689891184,0
+WMK.US,D,20161128,000000,49.4708,50.181,48.9997,50.0441,117702.30759929,0
+WMK.US,D,20161129,000000,50.1661,50.9546,49.5074,49.6176,97670.553623222,0
+WMK.US,D,20161130,000000,49.7832,49.7832,48.0216,48.343,67138.486714403,0
+WMK.US,D,20161201,000000,48.221,49.4043,48.1595,48.3946,39760.042355141,0
+WMK.US,D,20161202,000000,48.4571,48.7695,48.2131,48.4571,28782.854912822,0
+WMK.US,D,20161205,000000,48.7943,49.6176,48.6396,49.6086,59024.562712218,0
+WMK.US,D,20161206,000000,49.567,50.0093,48.9491,49.8705,35027.592148101,0
+WMK.US,D,20161207,000000,49.7663,50.053,49.4708,49.8537,41374.156709949,0
+WMK.US,D,20161208,000000,50.0014,51.4159,49.8189,51.3018,58719.080732514,0
+WMK.US,D,20161209,000000,51.3295,52.1587,50.8425,51.5983,47935.466029808,0
+WMK.US,D,20161212,000000,51.5101,52.0665,50.2336,51.7967,44316.059075553,0
+WMK.US,D,20161213,000000,51.7184,52.5763,51.3295,51.9534,70459.469028419,0
+WMK.US,D,20161214,000000,52.015,52.3343,51.5359,51.6837,44084.175064556,0
+WMK.US,D,20161215,000000,51.7967,52.7786,51.151,52.3819,38094.510241373,0
+WMK.US,D,20161216,000000,52.5862,52.7966,52.25,52.5277,158369.72217138,0
+WMK.US,D,20161219,000000,52.5505,53.3877,52.0665,53.2905,46694.382475299,0
+WMK.US,D,20161220,000000,53.4462,53.8092,52.8908,53.3877,33206.7985661,0
+WMK.US,D,20161221,000000,53.4274,53.7755,52.625,53.2131,39494.888029524,0
+WMK.US,D,20161222,000000,53.2805,53.2805,52.007,52.2242,41031.371650215,0
+WMK.US,D,20161223,000000,52.2321,52.6388,51.6142,52.0744,23531.186159419,0
+WMK.US,D,20161227,000000,52.1131,52.7786,52.1131,52.5198,18476.114719687,0
+WMK.US,D,20161228,000000,53.1089,59.3548,52.9711,58.6476,364242.39628249,0
+WMK.US,D,20161229,000000,58.3074,59.3637,57.8551,58.0277,433313.58581898,0
+WMK.US,D,20161230,000000,57.631,58.1834,57.5426,58.0099,70569.361885804,0
+WMK.US,D,20170103,000000,57.9781,58.9412,57.7341,58.0713,96392.166988684,0
+WMK.US,D,20170104,000000,58.5672,59.7823,58.1169,58.8697,98377.295761086,0
+WMK.US,D,20170105,000000,58.8697,58.8697,57.1767,57.5615,99765.575253011,0
+WMK.US,D,20170106,000000,57.498,57.498,56.4159,56.6906,77296.014587417,0
+WMK.US,D,20170109,000000,56.8136,57.4048,55.2346,56.1014,111291.21879091,0
+WMK.US,D,20170110,000000,56.2314,57.3611,55.8684,56.9971,64912.400208834,0
+WMK.US,D,20170111,000000,57.1291,57.1291,56.2641,56.8046,74869.298002767,0
+WMK.US,D,20170112,000000,56.7868,57.1469,55.1056,56.0162,62115.677397941,0
+WMK.US,D,20170113,000000,56.0688,58.3322,55.4925,57.8809,89290.467104067,0
+WMK.US,D,20170117,000000,57.622,58.7835,56.7284,57.1191,115431.86067423,0
+WMK.US,D,20170118,000000,57.4137,57.4137,55.8237,56.4833,58937.858255933,0
+WMK.US,D,20170119,000000,56.3713,57.0229,55.1492,55.7553,65396.33205787,0
+WMK.US,D,20170120,000000,55.5451,55.91,54.6375,55.1632,56540.379220495,0
+WMK.US,D,20170123,000000,55.058,55.4518,54.3418,54.566,38951.472890709,0
+WMK.US,D,20170124,000000,54.3052,54.4619,50.7751,51.2254,262746.76466917,0
+WMK.US,D,20170125,000000,51.7541,53.3173,51.024,52.5862,778253.15047301,0
+WMK.US,D,20170126,000000,52.492,53.351,52.1677,52.4395,85728.527056885,0
+WMK.US,D,20170127,000000,52.4484,52.4484,50.9219,51.4337,37719.463058369,0
+WMK.US,D,20170130,000000,51.3454,51.5269,50.5469,50.8157,64094.757022232,0
+WMK.US,D,20170131,000000,50.8505,51.8235,50.6095,51.5904,37639.815941549,0
+WMK.US,D,20170201,000000,51.6926,51.9534,50.7383,51.033,39328.536456417,0
+WMK.US,D,20170202,000000,51.3018,51.5904,50.7831,51.3117,46992.807115538,0
+WMK.US,D,20170203,000000,51.8404,52.7747,51.5081,52.4037,42614.232073107,0
+WMK.US,D,20170206,000000,52.2242,52.2242,50.6095,50.8336,39454.560375437,0
+WMK.US,D,20170207,000000,51.0508,51.1808,50.5291,50.9457,62765.960820084,0
+WMK.US,D,20170208,000000,50.8693,52.0486,50.4508,51.6837,117493.61198939,0
+WMK.US,D,20170209,000000,51.6063,53.8657,51.6063,52.9919,145425.553401,0
+WMK.US,D,20170210,000000,53.0623,53.712,52.5158,52.9771,67534.705915802,0
+WMK.US,D,20170213,000000,53.3083,53.3083,51.9028,52.2083,50751.344476392,0
+WMK.US,D,20170214,000000,51.9912,52.3015,51.8056,52.2777,134587.49636528,0
+WMK.US,D,20170215,000000,52.2857,54.1703,52.2529,54.1375,82175.660731872,0
+WMK.US,D,20170216,000000,54.1197,54.5115,53.5602,53.7785,51343.152800109,0
+WMK.US,D,20170217,000000,53.4026,54.0403,53.3421,53.5692,50725.131501235,0
+WMK.US,D,20170221,000000,53.7953,54.4014,53.2707,53.5692,65700.805846223,0
+WMK.US,D,20170222,000000,54.1455,57.7906,54.1455,57.2421,249981.04576812,0
+WMK.US,D,20170223,000000,57.2501,57.6954,54.7445,56.0032,865187.47438708,0
+WMK.US,D,20170224,000000,55.426,57.2937,55.0164,56.5161,79379.946112332,0
+WMK.US,D,20170227,000000,56.0737,56.4982,54.8081,55.0164,80493.997556469,0
+WMK.US,D,20170228,000000,54.9548,54.9548,52.2699,52.3383,114300.6699771,0
+WMK.US,D,20170301,000000,52.984,52.984,51.641,51.9028,117449.2515699,0
+WMK.US,D,20170302,000000,51.9088,52.611,51.4665,52.4236,98165.575577133,0
+WMK.US,D,20170303,000000,52.5327,52.5327,51.4665,52.4424,85043.965128768,0
+WMK.US,D,20170306,000000,52.0854,52.0854,51.0846,51.2036,83689.964142817,0
+WMK.US,D,20170307,000000,51.037,51.8692,50.6293,50.7155,62897.025695865,0
+WMK.US,D,20170308,000000,51.0568,51.2571,50.3912,50.7335,69554.113194179,0
+WMK.US,D,20170309,000000,50.8554,50.8554,49.0939,49.2169,62374.782575446,0
+WMK.US,D,20170310,000000,49.5749,53.3262,48.2735,51.396,117387.75189742,0
+WMK.US,D,20170313,000000,51.276,52.0685,51.0924,51.3692,65455.815347648,0
+WMK.US,D,20170314,000000,51.267,51.267,50.5945,51.0568,38403.016795133,0
+WMK.US,D,20170315,000000,51.0142,51.878,50.6293,51.5349,72030.231155084,0
+WMK.US,D,20170316,000000,51.3186,52.9513,51.2512,52.5228,108277.7348393,0
+WMK.US,D,20170317,000000,52.497,53.4819,51.5011,53.2984,429094.30501019,0
+WMK.US,D,20170320,000000,53.4998,53.4998,51.9912,52.7836,91274.587685118,0
+WMK.US,D,20170321,000000,52.9225,52.9413,51.7541,52.3671,75074.969038608,0
+WMK.US,D,20170322,000000,52.3571,52.5228,51.2998,51.9178,47991.924745529,0
+WMK.US,D,20170323,000000,52.1707,52.8481,51.64,52.0764,56014.103334668,0
+WMK.US,D,20170324,000000,52.123,52.2777,51.5795,51.763,43505.473228417,0
+WMK.US,D,20170327,000000,51.1678,51.396,50.8029,51.0924,64994.063708358,0
+WMK.US,D,20170328,000000,51.2125,51.641,50.6392,51.3276,60142.646921764,0
+WMK.US,D,20170329,000000,51.3523,53.5166,51.3523,53.3321,150179.17562643,0
+WMK.US,D,20170330,000000,53.3262,53.3262,52.3303,52.7212,55923.366112974,0
+WMK.US,D,20170331,000000,52.6894,52.9046,51.9088,52.0338,47634.016815512,0
+WMK.US,D,20170403,000000,52.132,52.132,51.0568,51.3603,69224.434622023,0
+WMK.US,D,20170404,000000,51.4585,51.7005,50.9963,51.6599,88717.81441604,0
+WMK.US,D,20170405,000000,52.1459,52.5545,51.267,51.7719,104336.7148437,0
+WMK.US,D,20170406,000000,51.6837,52.3482,51.3355,52.0606,91444.972023633,0
+WMK.US,D,20170407,000000,52.0506,53.1249,51.9644,52.9771,159271.0452402,0
+WMK.US,D,20170410,000000,52.8888,54.0403,52.8888,53.6138,78332.435297437,0
+WMK.US,D,20170411,000000,53.6039,53.6714,53.1655,53.4462,46706.480771525,0
+WMK.US,D,20170412,000000,53.2538,53.2677,52.1538,52.9681,47208.560064901,0
+WMK.US,D,20170413,000000,52.9046,53.4026,52.132,52.4871,46894.004363027,0
+WMK.US,D,20170417,000000,52.5634,53.2895,52.1707,53.0267,53801.123316677,0
+WMK.US,D,20170418,000000,52.9771,53.7953,52.4881,53.4998,74304.710845557,0
+WMK.US,D,20170419,000000,53.595,53.7428,52.8709,53.2359,49857.078747026,0
+WMK.US,D,20170420,000000,53.4998,54.4302,53.4998,53.9431,83147.557195355,0
+WMK.US,D,20170421,000000,53.8935,54.5452,53.839,54.1534,82070.808831248,0
+WMK.US,D,20170424,000000,54.8259,54.8527,53.8291,54.1197,69214.352708501,0
+WMK.US,D,20170425,000000,53.9343,53.9343,49.808,50.173,380631.5549032,0
+WMK.US,D,20170426,000000,49.9568,51.8056,49.4172,50.7939,540777.71023709,0
+WMK.US,D,20170427,000000,51.037,51.5091,50.4616,50.9427,85758.77279745,0
+WMK.US,D,20170428,000000,50.7939,51.4237,50.3764,50.4279,60605.406752405,0
+WMK.US,D,20170501,000000,50.6719,51.1858,50.1135,50.2117,69659.973286156,0
+WMK.US,D,20170502,000000,50.3158,50.9874,50.3158,50.7067,69512.77734874,0
+WMK.US,D,20170503,000000,50.3604,50.9675,49.8695,50.3604,73150.331747334,0
+WMK.US,D,20170504,000000,50.5172,50.7721,50.2742,50.5241,39172.266796832,0
+WMK.US,D,20170505,000000,50.6313,51.1152,50.2286,50.8405,66765.455914104,0
+WMK.US,D,20170508,000000,50.6213,51.0806,50.2444,51.033,51954.116759519,0
+WMK.US,D,20170509,000000,50.8137,51.4297,50.5083,50.9715,83000.361257939,0
+WMK.US,D,20170510,000000,50.7275,51.3841,50.3912,50.6729,66995.323542396,0
+WMK.US,D,20170511,000000,50.41,50.7811,49.5521,49.7475,94127.769211731,0
+WMK.US,D,20170512,000000,49.4718,49.4718,46.9742,47.368,101052.02741836,0
+WMK.US,D,20170515,000000,47.2549,48.3173,47.2549,47.6328,53952.352019501,0
+WMK.US,D,20170516,000000,47.6993,47.6993,46.9852,47.2817,55817.506020997,0
+WMK.US,D,20170517,000000,46.9564,47.1835,46.5358,46.7997,58073.838267131,0
+WMK.US,D,20170518,000000,46.9286,48.4858,46.9216,47.6408,86716.554582002,0
+WMK.US,D,20170519,000000,47.5445,48.3073,47.3501,48.0167,77670.053579069,0
+WMK.US,D,20170522,000000,48.2815,48.8776,48.0008,48.4908,74042.581093996,0
+WMK.US,D,20170523,000000,49.1047,51.5161,48.9074,50.6997,327839.63113004,0
+WMK.US,D,20170524,000000,50.8673,50.912,47.3937,48.1059,1106286.3543427,0
+WMK.US,D,20170525,000000,48.2191,48.2191,47.3799,47.5515,82156.505096182,0
+WMK.US,D,20170526,000000,47.6814,47.6814,46.5358,47.247,67788.770136546,0
+WMK.US,D,20170530,000000,46.9653,47.0892,45.7125,45.9833,75927.898922535,0
+WMK.US,D,20170531,000000,45.9833,46.2372,44.9935,45.2632,119825.55858694,0
+WMK.US,D,20170601,000000,45.5995,46.6053,45.3168,46.5864,80513.153192161,0
+WMK.US,D,20170602,000000,46.7193,47.6507,46.1728,46.2918,57853.044361008,0
+WMK.US,D,20170605,000000,46.3414,46.3414,45.2117,45.6669,70172.134493053,0
+WMK.US,D,20170606,000000,45.3248,45.4656,44.4241,44.8853,78018.887786916,0
+WMK.US,D,20170607,000000,44.7842,45.5995,44.0264,45.5092,46857.709474349,0
+WMK.US,D,20170608,000000,45.4924,46.5021,45.4924,46.1331,61696.269795443,0
+WMK.US,D,20170609,000000,46.263,47.4929,46.151,46.9474,62141.890373098,0
+WMK.US,D,20170612,000000,46.7193,47.2896,45.8593,46.5358,155508.47511395,0
+WMK.US,D,20170613,000000,46.5864,46.5864,45.6223,46.0091,76192.045056801,0
+WMK.US,D,20170614,000000,46.0538,46.7808,45.5538,46.1232,70813.344193027,0
+WMK.US,D,20170615,000000,45.5995,45.658,44.0879,44.6512,93173.012001235,0
+WMK.US,D,20170616,000000,41.8869,42.6317,40.3812,42.5277,227707.07422485,0
+WMK.US,D,20170619,000000,42.7479,43.6058,42.2836,43.1248,60171.884470976,0
+WMK.US,D,20170620,000000,42.853,42.853,41.6697,41.7837,49728.030253949,0
+WMK.US,D,20170621,000000,41.8443,42.117,41.6607,41.6697,47486.820878096,0
+WMK.US,D,20170622,000000,41.5635,41.7381,40.8781,41.5705,80640.185302532,0
+WMK.US,D,20170623,000000,41.5705,42.108,40.9833,41.8006,71914.289149586,0
+WMK.US,D,20170626,000000,41.9335,42.8262,41.7381,42.1518,54610.700972461,0
+WMK.US,D,20170627,000000,42.3084,42.8788,42.2836,42.6249,97598.972037219,0
+WMK.US,D,20170628,000000,42.6407,43.3519,42.4136,42.5108,184758.12262282,0
+WMK.US,D,20170629,000000,42.486,42.8083,41.6647,42.6685,49831.873963222,0
+WMK.US,D,20170630,000000,42.6595,43.3866,42.4572,42.7211,58959.030274328,0
+WMK.US,D,20170703,000000,43.0276,43.3519,42.6685,42.8361,25795.58393637,0
+WMK.US,D,20170705,000000,42.8966,43.2845,41.9335,42.24,46089.467664003,0
+WMK.US,D,20170706,000000,42.0714,42.24,41.0369,41.2481,88393.176800644,0
+WMK.US,D,20170707,000000,41.3979,42.2708,40.7234,41.994,112725.87508503,0
+WMK.US,D,20170710,000000,41.9851,41.994,41.3176,41.5288,66316.810762392,0
+WMK.US,D,20170711,000000,41.5457,41.7301,40.4417,41.2481,50342.018787414,0
+WMK.US,D,20170712,000000,41.5903,42.3531,41.3612,41.503,32056.452233285,0
+WMK.US,D,20170713,000000,41.4951,41.9583,41.2144,41.5457,71984.862544237,0
+WMK.US,D,20170714,000000,41.5635,41.7213,40.4864,41.3176,45122.612157281,0
+WMK.US,D,20170717,000000,41.1162,41.5546,40.896,41.3444,53784.992255041,0
+WMK.US,D,20170718,000000,41.142,41.994,41.142,41.4584,62828.468683918,0
+WMK.US,D,20170719,000000,41.5993,42.0624,41.379,41.9157,45910.009603319,0
+WMK.US,D,20170720,000000,41.9157,42.0624,41.503,41.7927,24392.181574164,0
+WMK.US,D,20170721,000000,42.23,42.3531,41.3176,41.4227,37676.110830226,0
+WMK.US,D,20170724,000000,41.4227,41.6786,40.7651,41.4762,55130.927710175,0
+WMK.US,D,20170725,000000,41.511,42.4443,41.0557,42.1676,72789.399243261,0
+WMK.US,D,20170726,000000,42.1676,43.1069,41.9067,41.9851,132114.40297842,0
+WMK.US,D,20170727,000000,42.1438,42.4711,41.7539,42.1368,53686.18950253,0
+WMK.US,D,20170728,000000,41.9494,42.6119,41.5477,41.8433,26724.12817171,0
+WMK.US,D,20170731,000000,42.0456,42.0456,41.4188,41.7461,35180.83723363,0
+WMK.US,D,20170801,000000,41.7997,42.7617,40.8395,41.8254,66675.726883762,0
+WMK.US,D,20170802,000000,41.8343,42.0277,40.8791,41.5348,67687.95100133,0
+WMK.US,D,20170803,000000,41.5258,42.2132,41.51,42.0456,61350.460161652,0
+WMK.US,D,20170804,000000,42.0357,42.0456,41.4812,41.7361,21367.607517683,0
+WMK.US,D,20170807,000000,41.7461,41.7827,41.2243,41.4733,34929.797586941,0
+WMK.US,D,20170808,000000,41.4812,41.6845,40.1581,40.2553,65333.824194036,0
+WMK.US,D,20170809,000000,40.1125,40.1125,38.9648,39.2575,48025.19506015,0
+WMK.US,D,20170810,000000,39.0462,39.8486,38.7198,39.6194,65405.40578004,0
+WMK.US,D,20170811,000000,39.2743,40.6094,38.5789,40.3078,156039.79195653,0
+WMK.US,D,20170814,000000,40.4408,41.4188,40.3713,40.8464,48582.724877895,0
+WMK.US,D,20170815,000000,40.7571,41.2918,40.1491,40.2117,57506.226535865,0
+WMK.US,D,20170816,000000,40.4408,40.8881,40.1045,40.3237,42749.329714296,0
+WMK.US,D,20170817,000000,40.0678,40.4308,39.1255,39.3109,49893.373635703,0
+WMK.US,D,20170818,000000,39.1166,39.7326,38.7803,39.2059,34371.259577845,0
+WMK.US,D,20170821,000000,39.1969,39.9537,38.8418,39.6562,68075.09648056,0
+WMK.US,D,20170822,000000,39.7514,40.0261,39.2247,39.7326,41574.78678903,0
+WMK.US,D,20170823,000000,39.684,40.536,39.6274,39.9636,97337.85047701,0
+WMK.US,D,20170824,000000,40.1849,40.774,38.9311,39.1255,51407.677046648,0
+WMK.US,D,20170825,000000,39.558,39.9636,39.07,39.7514,93326.257086764,0
+WMK.US,D,20170828,000000,39.7514,40.4318,38.9846,39.1166,56575.665917821,0
+WMK.US,D,20170829,000000,38.9311,39.2495,38.6047,38.7476,87430.354059331,0
+WMK.US,D,20170830,000000,38.6772,39.3983,38.6593,38.7902,50041.577764471,0
+WMK.US,D,20170831,000000,38.948,39.3903,38.7992,39.0114,96313.528063214,0
+WMK.US,D,20170901,000000,39.0114,39.1334,38.701,38.9748,59659.723264079,0
+WMK.US,D,20170905,000000,39.0462,39.3377,38.7288,38.7704,49668.546964172,0
+WMK.US,D,20170906,000000,38.7902,39.3903,38.6217,39.1969,80029.221343124,0
+WMK.US,D,20170907,000000,39.2059,39.2643,38.7288,39.0898,54063.253068238,0
+WMK.US,D,20170908,000000,39.0898,39.1067,36.4444,36.9365,128630.09366535,0
+WMK.US,D,20170911,000000,36.9721,37.8361,36.9453,37.0347,110538.09985085,0
+WMK.US,D,20170912,000000,37.1318,38.0751,37.1318,37.8718,112901.3003803,0
+WMK.US,D,20170913,000000,37.8807,38.6941,37.8807,38.1286,56147.184593152,0
+WMK.US,D,20170914,000000,38.1208,38.5999,37.362,37.4393,63354.744569746,0
+WMK.US,D,20170915,000000,37.5633,37.846,37.2806,37.6605,151665.24967951,0
+WMK.US,D,20170918,000000,37.8113,38.5075,37.6525,38.084,100805.02053709,0
+WMK.US,D,20170919,000000,38.1208,38.5959,37.6963,37.846,69823.300285205,0
+WMK.US,D,20170920,000000,37.7229,38.3786,37.5068,38.1208,63763.062067371,0
+WMK.US,D,20170921,000000,38.0572,38.1902,37.5911,37.7229,38450.401788685,0
+WMK.US,D,20170922,000000,37.7477,38.0622,37.5028,37.599,39990.918174786,0
+WMK.US,D,20170925,000000,37.5028,38.4183,37.5028,38.0572,61453.295679572,0
+WMK.US,D,20170926,000000,37.9799,38.8418,37.8202,38.5333,78117.690539427,0
+WMK.US,D,20170927,000000,38.6117,39.1334,38.0672,38.8706,170207.90502844,0
+WMK.US,D,20170928,000000,38.701,39.0293,38.1822,38.7109,56914.418212147,0
+WMK.US,D,20170929,000000,38.8081,39.1067,38.2428,38.3826,57428.595801749,0
+WMK.US,D,20171002,000000,38.4282,38.6217,38.0305,38.5333,66433.760959244,0
+WMK.US,D,20171003,000000,38.6693,39.0809,38.5333,39.0561,75839.178083545,0
+WMK.US,D,20171004,000000,38.9152,39.1592,38.3915,38.94,55831.620699927,0
+WMK.US,D,20171005,000000,39.0462,39.5828,38.9142,39.0809,77775.913671046,0
+WMK.US,D,20171006,000000,39.0114,40.3078,38.825,40.3078,93839.426485014,0
+WMK.US,D,20171009,000000,38.6732,38.825,36.5218,36.9633,165782.95318382,0
+WMK.US,D,20171010,000000,37.1031,38.3548,37.0525,38.2259,79790.279992662,0
+WMK.US,D,20171011,000000,38.3915,38.8606,37.7845,38.0305,59109.2507858,0
+WMK.US,D,20171012,000000,37.9888,38.208,37.3342,37.9442,43223.179649812,0
+WMK.US,D,20171013,000000,38.0037,38.4015,37.4869,37.7845,55122.862179358,0
+WMK.US,D,20171016,000000,37.9511,38.2764,37.0168,37.237,103925.37277202,0
+WMK.US,D,20171017,000000,37.0525,38.0751,36.8928,37.7845,110107.60214347,0
+WMK.US,D,20171018,000000,38.1634,39.0283,37.7647,38.0404,48863.002073795,0
+WMK.US,D,20171019,000000,37.9174,38.8786,37.8361,38.0484,81382.214137722,0
+WMK.US,D,20171020,000000,38.2001,38.3419,37.7229,37.9362,97370.112600279,0
+WMK.US,D,20171023,000000,37.9442,38.1286,37.1219,37.2638,87404.141084176,0
+WMK.US,D,20171024,000000,36.0993,36.6418,33.8934,34.2554,384422.35438733,0
+WMK.US,D,20171025,000000,34.3,34.3,32.47,33.8299,871239.6470741,0
+WMK.US,D,20171026,000000,33.9717,34.4994,33.6563,34.1146,150239.66710756,0
+WMK.US,D,20171027,000000,34.1146,34.7226,33.8934,34.6175,122320.83218353,0
+WMK.US,D,20171030,000000,34.4161,35.1531,34.3605,34.4815,93212.33146397,0
+WMK.US,D,20171031,000000,34.3715,34.8554,33.9717,34.2643,103194.4340417,0
+WMK.US,D,20171101,000000,34.5738,35.4486,34.3248,35.0489,103801.36523571,0
+WMK.US,D,20171102,000000,35.401,36.0279,34.916,35.6856,94364.694179489,0
+WMK.US,D,20171103,000000,35.9237,36.4187,35.523,35.889,92243.459574544,0
+WMK.US,D,20171106,000000,33.6473,34.2256,27.7904,30.2264,929055.38835508,0
+WMK.US,D,20171107,000000,30.2264,30.9812,29.9328,30.7492,273639.26403791,0
+WMK.US,D,20171108,000000,31.2749,31.6398,30.5101,31.1151,185592.9050624,0
+WMK.US,D,20171109,000000,31.0973,31.4196,30.1441,30.2681,174275.95713441,0
+WMK.US,D,20171110,000000,30.4029,31.7896,30.3067,30.9108,135077.47736242,0
+WMK.US,D,20171113,000000,30.6876,30.7769,30.3266,30.4029,130140.36431089,0
+WMK.US,D,20171114,000000,30.1907,31.8799,30.1104,31.7985,189120.56660361,0
+WMK.US,D,20171115,000000,31.4871,31.5119,31.0844,31.3532,93295.003154847,0
+WMK.US,D,20171116,000000,31.5238,32.6347,31.5238,32.2419,104409.30462106,0
+WMK.US,D,20171117,000000,31.9592,33.1068,31.9592,32.7875,130154.47898982,0
+WMK.US,D,20171120,000000,32.8043,34.4409,32.8043,33.6395,123106.21324687,0
+WMK.US,D,20171121,000000,33.7277,34.057,33.0007,33.4173,102709.49400132,0
+WMK.US,D,20171122,000000,33.3716,34.4737,33.3716,33.9767,71684.421521294,0
+WMK.US,D,20171124,000000,34.0292,34.0292,32.9561,33.212,38225.575117153,0
+WMK.US,D,20171127,000000,33.3627,34.2792,33.329,34.0024,81923.612893832,0
+WMK.US,D,20171128,000000,33.8795,35.2651,33.5293,35.1491,118434.25452096,0
+WMK.US,D,20171129,000000,35.2215,37.0267,35.2215,36.3076,108294.87409229,0
+WMK.US,D,20171130,000000,36.6904,37.3382,36.1539,36.6002,200873.05319575,0
+WMK.US,D,20171201,000000,36.4852,37.3114,35.5776,37.1705,115125.37050318,0
+WMK.US,D,20171204,000000,37.3382,38.3945,36.9305,37.9501,115870.42391242,0
+WMK.US,D,20171205,000000,38.0751,38.0751,36.5358,37.0535,154430.71855849,0
+WMK.US,D,20171206,000000,37.115,37.3382,36.5446,36.6904,106979.18437771,0
+WMK.US,D,20171207,000000,36.618,38.0305,36.618,36.8651,94622.791165642,0
+WMK.US,D,20171208,000000,36.9117,37.2658,36.5506,37.115,81401.369773413,0
+WMK.US,D,20171211,000000,37.1705,37.3064,36.5834,36.7857,79958.647948473,0
+WMK.US,D,20171212,000000,36.9027,37.1705,36.4137,36.6448,68976.419549391,0
+WMK.US,D,20171213,000000,36.5278,37.0703,35.9515,36.6805,99943.016930991,0
+WMK.US,D,20171214,000000,36.742,36.7688,35.8176,35.9327,112207.66473002,0
+WMK.US,D,20171215,000000,35.9327,36.9731,35.5508,36.4762,296909.32863712,0
+WMK.US,D,20171218,000000,36.7063,36.9463,35.8087,36.8045,72281.270801773,0
+WMK.US,D,20171219,000000,36.8313,37.2836,36.5932,36.9027,121642.31940354,0
+WMK.US,D,20171220,000000,37.0703,37.0703,35.9862,36.7857,95194.435662316,0
+WMK.US,D,20171221,000000,36.9553,37.7964,36.8403,37.3728,101693.23711834,0
+WMK.US,D,20171222,000000,37.2836,37.8619,37.1705,37.7121,92892.734805335,0
+WMK.US,D,20171226,000000,37.4909,38.1019,37.482,37.5693,127223.6667291,0
+WMK.US,D,20171227,000000,37.5693,37.5772,36.8928,37.0872,135996.94787559,0
+WMK.US,D,20171228,000000,37.1239,37.4522,36.2531,37.3114,143698.52161474,0
+WMK.US,D,20171229,000000,37.2479,37.4978,36.6091,36.7946,118708.48256875,0
+WMK.US,D,20180102,000000,37.0445,37.844,36.6984,37.356,130066.76634218,0
+WMK.US,D,20180103,000000,37.2736,37.5306,36.2531,36.5932,132084.15723786,0
+WMK.US,D,20180104,000000,36.8561,36.9305,35.6589,36.3235,178837.01481158,0
+WMK.US,D,20180105,000000,36.3522,36.9375,35.6718,35.9693,266583.94095549,0
+WMK.US,D,20180108,000000,35.9693,36.9553,35.7452,36.8739,187718.17243276,0
+WMK.US,D,20180109,000000,36.9375,36.9375,35.6044,35.8266,281200.69917911,0
+WMK.US,D,20180110,000000,35.5776,36.618,34.6809,34.8486,196900.77926823,0
+WMK.US,D,20180111,000000,34.8664,35.8266,34.7146,35.5686,93111.512328754,0
+WMK.US,D,20180112,000000,35.5686,36.376,34.9716,35.4794,72225.820277404,0
+WMK.US,D,20180116,000000,35.6142,36.3423,35.2651,35.2849,105357.00449209,0
+WMK.US,D,20180117,000000,35.5141,35.7908,35.1163,35.531,127492.85382012,0
+WMK.US,D,20180118,000000,35.6044,36.0933,35.3395,35.4714,129230.97571124,0
+WMK.US,D,20180119,000000,35.2751,36.3423,35.2751,36.3235,119782.2063588,0
+WMK.US,D,20180122,000000,36.2709,36.5982,36.0388,36.384,70526.009657661,0
+WMK.US,D,20180123,000000,36.2084,36.4038,35.6222,36.3324,80400.235760719,0
+WMK.US,D,20180124,000000,36.4326,36.8651,36.1885,36.4038,68038.801591882,0
+WMK.US,D,20180125,000000,36.5546,37.1705,35.9426,37.0872,186114.13999147,0
+WMK.US,D,20180126,000000,37.1527,37.5068,36.6528,36.9999,110117.684057,0
+WMK.US,D,20180129,000000,36.9553,37.0971,36.3691,36.3939,58220.026013194,0
+WMK.US,D,20180130,000000,36.1191,37.0535,35.7085,36.013,105474.96288029,0
+WMK.US,D,20180131,000000,36.0755,36.8303,35.0519,35.3455,90482.14928232,0
+WMK.US,D,20180201,000000,35.0519,35.523,34.7494,35.3207,55292.238326521,0
+WMK.US,D,20180202,000000,35.1163,35.1243,34.1542,34.1731,85255.685312722,0
+WMK.US,D,20180205,000000,33.816,34.0938,33.3389,33.3389,210828.94279833,0
+WMK.US,D,20180206,000000,32.8915,34.3506,32.4482,34.057,121478.99240448,0
+WMK.US,D,20180207,000000,34.0472,34.5093,33.8795,34.0748,68375.537503504,0
+WMK.US,D,20180208,000000,34.1542,34.1542,33.3627,33.5214,90949.950069722,0
+WMK.US,D,20180209,000000,33.8725,34.9745,33.6137,34.5996,111777.16702265,0
+WMK.US,D,20180212,000000,34.7602,35.1293,33.3706,33.5899,79635.018524429,0
+WMK.US,D,20180213,000000,33.4262,33.9102,33.3706,33.6851,81345.919249045,0
+WMK.US,D,20180214,000000,33.5125,34.4805,33.5125,34.178,59527.650196946,0
+WMK.US,D,20180215,000000,34.4577,34.6809,33.9806,34.5461,83859.34028998,0
+WMK.US,D,20180216,000000,34.3735,35.4238,34.2217,35.3961,149716.41579579,0
+WMK.US,D,20180220,000000,33.6483,33.6483,33.6483,33.6483,237250.6135644,0
+WMK.US,D,20180221,000000,33.7565,34.8734,33.6315,34.4985,135995.93968424,0
+WMK.US,D,20180222,000000,34.4985,34.5559,33.9717,34.1592,80081.647293435,0
+WMK.US,D,20180223,000000,34.3477,34.4489,33.7664,34.2118,54186.252413201,0
+WMK.US,D,20180226,000000,34.2772,35.0023,33.8547,34.8684,46693.374283947,0
+WMK.US,D,20180227,000000,34.9318,35.5835,34.4389,34.5461,147243.32240894,0
+WMK.US,D,20180228,000000,34.5649,34.5649,33.3885,33.3974,98264.378329644,0
+WMK.US,D,20180301,000000,33.3974,34.1512,33.3706,33.8448,153489.06783557,0
+WMK.US,D,20180302,000000,33.5601,34.7602,33.4262,34.5738,105400.35672024,0
+WMK.US,D,20180305,000000,34.5271,35.0023,34.4657,34.8406,74689.839942083,0
+WMK.US,D,20180306,000000,34.8406,35.8622,34.5649,35.7829,98446.860964386,0
+WMK.US,D,20180307,000000,35.4595,35.6083,34.8594,35.2423,116677.9851855,0
+WMK.US,D,20180308,000000,35.2423,35.2423,33.4074,33.5125,119260.97142973,0
+WMK.US,D,20180309,000000,33.6405,34.8238,33.212,34.7355,97877.232850415,0
+WMK.US,D,20180312,000000,34.6621,35.0935,34.2038,35.0281,54559.2832135,0
+WMK.US,D,20180313,000000,35.1451,35.8543,34.9497,35.1639,79796.329140774,0
+WMK.US,D,20180314,000000,35.2899,35.4952,34.2683,34.3833,90767.467434981,0
+WMK.US,D,20180315,000000,34.3933,34.5033,33.7297,33.9886,86608.678107321,0
+WMK.US,D,20180316,000000,34.052,35.2711,33.6563,34.9586,159162.16057418,0
+WMK.US,D,20180319,000000,34.9586,35.0935,33.8825,34.4805,138029.46164155,0
+WMK.US,D,20180320,000000,34.4489,34.6432,33.7932,34.0064,208118.92444373,0
+WMK.US,D,20180321,000000,33.9628,34.6521,33.8111,34.3308,100738.47990785,0
+WMK.US,D,20180322,000000,34.1592,35.529,33.4074,35.3593,178041.55183473,0
+WMK.US,D,20180323,000000,35.2989,35.3723,34.4131,34.6809,125663.9947073,0
+WMK.US,D,20180326,000000,34.9844,35.5389,34.2683,35.406,94048.122094911,0
+WMK.US,D,20180327,000000,35.5389,36.1777,34.791,34.9318,109419.00744994,0
+WMK.US,D,20180328,000000,34.9318,35.8543,34.2861,35.4337,84343.272139017,0
+WMK.US,D,20180329,000000,35.6312,36.9385,35.5577,36.7232,270339.45374229,0
+WMK.US,D,20180402,000000,36.38,36.8135,35.6758,36.0597,98058.707293804,0
+WMK.US,D,20180403,000000,36.3473,37.5484,35.9168,37.3412,159391.02001112,0
+WMK.US,D,20180404,000000,36.9473,38.8061,36.6478,38.4084,138529.52455222,0
+WMK.US,D,20180405,000000,38.5423,38.9906,37.7706,38.4451,111151.08019296,0
+WMK.US,D,20180406,000000,38.2725,39.0342,38.2725,38.8835,79210.569965169,0
+WMK.US,D,20180409,000000,39.1057,39.4201,38.4015,38.4609,76556.002134932,0
+WMK.US,D,20180410,000000,38.7833,39.0342,38.2378,38.5691,49063.632152875,0
+WMK.US,D,20180411,000000,38.4987,39.1791,38.4987,38.7486,56351.847437642,0
+WMK.US,D,20180412,000000,38.8468,39.4101,38.328,39.2336,63413.219668171,0
+WMK.US,D,20180413,000000,39.3309,39.3309,38.2288,38.4709,66096.01685627,0
+WMK.US,D,20180416,000000,38.7218,39.8863,38.5165,39.4379,78607.671536578,0
+WMK.US,D,20180417,000000,39.6908,39.9319,39.3497,39.4846,50842.081698086,0
+WMK.US,D,20180418,000000,39.6988,40.2622,39.5103,39.5629,56377.052221446,0
+WMK.US,D,20180419,000000,39.555,40.04,38.22,39.8416,73825.819953281,0
+WMK.US,D,20180420,000000,39.7514,40.2185,39.3765,39.7762,62669.174450277,0
+WMK.US,D,20180423,000000,39.8863,40.1561,39.3041,40.1561,52138.615776964,0
+WMK.US,D,20180424,000000,40.1749,41.1787,39.9319,41.14,97118.064762239,0
+WMK.US,D,20180425,000000,41.0418,41.4912,41.0249,41.2402,92732.432380342,0
+WMK.US,D,20180426,000000,41.4178,41.9484,41.0161,41.4912,100113.40126951,0
+WMK.US,D,20180427,000000,41.625,41.7461,40.9169,41.2303,94201.367180439,0
+WMK.US,D,20180430,000000,41.4266,41.7957,40.773,41.2402,76674.968714487,0
+WMK.US,D,20180501,000000,41.0954,41.3026,40.4596,41.1241,66925.758339098,0
+WMK.US,D,20180502,000000,41.0329,41.5794,40.4239,41.3652,80911.388776264,0
+WMK.US,D,20180503,000000,41.1787,41.1787,40.406,40.5846,95099.665675214,0
+WMK.US,D,20180504,000000,40.5052,41.4058,40.409,40.9377,61495.639716362,0
+WMK.US,D,20180507,000000,41.018,41.2442,40.522,40.6401,50263.379861946,0
+WMK.US,D,20180508,000000,40.5152,41.6498,39.4023,41.1351,157977.53573539,0
+WMK.US,D,20180509,000000,41.1182,43.6266,40.9923,43.3271,141878.73622409,0
+WMK.US,D,20180510,000000,43.3459,44.0303,42.7597,42.8956,85426.069651237,0
+WMK.US,D,20180511,000000,42.8768,43.0296,42.0456,42.1726,85427.077842589,0
+WMK.US,D,20180514,000000,42.1636,44.7544,42.1636,44.5362,189486.54006445,0
+WMK.US,D,20180515,000000,44.3051,45.5092,44.2387,45.403,146829.96395455,0
+WMK.US,D,20180516,000000,45.3753,46.1351,45.2503,46.0696,108053.91635912,0
+WMK.US,D,20180517,000000,46.0696,47.4503,46.0081,47.3412,195538.71275147,0
+WMK.US,D,20180518,000000,47.5405,47.5405,46.6389,46.9544,79415.232809658,0
+WMK.US,D,20180521,000000,47.1796,47.5059,46.5835,47.2152,100231.35965771,0
+WMK.US,D,20180522,000000,47.2152,47.5941,46.6559,46.8453,95704.58048651,0
+WMK.US,D,20180523,000000,46.8016,47.6824,46.4485,47.4681,111567.4632214,0
+WMK.US,D,20180524,000000,47.4969,48.2547,47.4781,47.6398,183962.65964596,0
+WMK.US,D,20180525,000000,47.6318,48.3173,47.2698,48.2715,126848.61954609,0
+WMK.US,D,20180529,000000,48.2349,48.3073,47.6318,47.8104,169313.63929908,0
+WMK.US,D,20180530,000000,48.2171,49.562,48.0722,49.433,149946.28342408,0
+WMK.US,D,20180531,000000,49.316,49.4252,48.6742,49.1911,103422.2852873,0
+WMK.US,D,20180601,000000,49.3359,49.9053,49.0571,49.7951,94247.743982639,0
+WMK.US,D,20180604,000000,50.1294,52.1578,49.9271,51.157,222664.10108134,0
+WMK.US,D,20180605,000000,51.022,51.1014,48.8122,49.4896,154897.51115454,0
+WMK.US,D,20180606,000000,49.5342,49.5342,48.1754,48.47,165476.46301276,0
+WMK.US,D,20180607,000000,48.5989,49.316,48.2171,48.9927,133706.33712349,0
+WMK.US,D,20180608,000000,48.9391,49.2198,48.3599,48.714,90173.642728559,0
+WMK.US,D,20180611,000000,48.8122,49.3587,48.6485,48.9927,111337.59559311,0
+WMK.US,D,20180612,000000,49.1911,49.2099,47.2787,47.6041,355497.34449385,0
+WMK.US,D,20180613,000000,47.5128,48.4779,47.5128,47.73,192357.8690354,0
+WMK.US,D,20180614,000000,47.8858,48.4253,47.7856,47.9006,206813.31664268,0
+WMK.US,D,20180615,000000,47.8758,48.9609,47.5485,48.6406,364466.21476267,0
+WMK.US,D,20180618,000000,48.5126,49.451,48.4968,48.831,195490.31956656,0
+WMK.US,D,20180619,000000,48.714,49.433,48.2171,48.9034,204496.49291541,0
+WMK.US,D,20180620,000000,48.9203,49.5432,48.714,49.0571,207954.58925332,0
+WMK.US,D,20180621,000000,49.3071,50.7433,49.2555,49.7594,154978.16646272,0
+WMK.US,D,20180622,000000,49.9489,51.1748,49.9489,51.1152,227589.11583664,0
+WMK.US,D,20180625,000000,50.9675,52.0606,50.4636,50.6699,261832.33511276,0
+WMK.US,D,20180626,000000,50.544,51.039,49.9399,50.0401,222754.83830303,0
+WMK.US,D,20180627,000000,49.9489,50.1393,49.0293,49.0661,162595.05212828,0
+WMK.US,D,20180628,000000,48.8667,49.2506,48.3787,48.831,128621.01994319,0
+WMK.US,D,20180629,000000,48.9927,49.1415,47.9006,48.1189,140267.64644335,0
+WMK.US,D,20180702,000000,47.983,48.3519,47.6398,48.3519,173342.37194231,0
+WMK.US,D,20180703,000000,48.6237,48.7506,48.3261,48.6058,71682.405138589,0
+WMK.US,D,20180705,000000,48.8022,48.9391,47.969,48.8667,109305.08182715,0
+WMK.US,D,20180706,000000,48.7943,49.6513,48.1437,48.9034,106375.27775778,0
+WMK.US,D,20180709,000000,49.0026,49.5332,48.2895,48.5225,65705.846802984,0
+WMK.US,D,20180710,000000,48.6237,48.6456,47.3591,47.5405,81918.571937071,0
+WMK.US,D,20180711,000000,47.3769,47.8758,46.6836,46.8284,118601.61428542,0
+WMK.US,D,20180712,000000,47,47.0992,46.385,46.8284,79604.772783864,0
+WMK.US,D,20180713,000000,46.8185,47.4503,46.8185,46.9722,77516.80849354,0
+WMK.US,D,20180716,000000,46.9812,46.9812,46.4773,46.8373,130817.86889954,0
+WMK.US,D,20180717,000000,46.8105,47.866,46.4039,47.4325,97932.683374784,0
+WMK.US,D,20180718,000000,47.4325,47.4325,46.7828,47.2242,72305.467394224,0
+WMK.US,D,20180719,000000,47.2242,47.6497,46.9098,47.3859,104391.15717672,0
+WMK.US,D,20180720,000000,47.3859,47.8926,47.3164,47.4781,67871.441827424,0
+WMK.US,D,20180723,000000,47.2787,47.6318,46.9346,47.1617,54737.733082833,0
+WMK.US,D,20180724,000000,47.368,48.2677,46.9862,47.125,117552.08708782,0
+WMK.US,D,20180725,000000,46.9901,47.1796,46.1351,46.6747,79968.729861994,0
+WMK.US,D,20180726,000000,46.6747,47.8858,46.026,47.2619,123420.76894874,0
+WMK.US,D,20180727,000000,47.3779,47.7955,46.6985,46.8711,125184.09562367,0
+WMK.US,D,20180730,000000,46.8433,47.8232,46.754,47.0892,95729.785270314,0
+WMK.US,D,20180731,000000,47.2152,47.2152,46.0627,46.389,91859.338669371,0
+WMK.US,D,20180801,000000,46.4078,46.4078,44.8556,45.5558,122820.89509422,0
+WMK.US,D,20180802,000000,45.5558,46.4535,45.4011,46.2362,125933.18179832,0
+WMK.US,D,20180803,000000,46.2918,47.0516,45.4556,45.9278,60677.996529761,0
+WMK.US,D,20180806,000000,46.263,46.389,43.1942,43.4779,168297.3824161,0
+WMK.US,D,20180807,000000,43.6326,44.2763,43.5413,44.1493,86610.694490025,0
+WMK.US,D,20180808,000000,44.2197,45.418,43.95,44.9567,114449.88229723,0
+WMK.US,D,20180809,000000,44.9201,44.9201,44.1444,44.2863,98857.194844715,0
+WMK.US,D,20180810,000000,43.9401,44.2961,43.3955,43.4411,102183.21811549,0
+WMK.US,D,20180813,000000,43.4411,43.4877,42.6159,42.9154,75703.072251004,0
+WMK.US,D,20180814,000000,42.9154,44.0383,42.9105,43.8836,124430.97668361,0
+WMK.US,D,20180815,000000,43.7496,43.942,42.6615,42.8688,80380.071933675,0
+WMK.US,D,20180816,000000,43.0772,43.7298,42.6337,42.8976,55613.85136786,0
+WMK.US,D,20180817,000000,43.0078,43.214,42.3769,43.0602,84394.689897977,0
+WMK.US,D,20180820,000000,43.0602,43.7962,42.9988,43.1704,52881.652803506,0
+WMK.US,D,20180821,000000,43.1942,44.1226,43.1942,43.9312,75496.393023811,0
+WMK.US,D,20180822,000000,43.9014,44.7296,43.9014,44.4856,69879.759000927,0
+WMK.US,D,20180823,000000,44.5471,44.564,44.0055,44.0849,57148.318605848,0
+WMK.US,D,20180824,000000,44.1771,44.674,44.0482,44.3219,95316.426815928,0
+WMK.US,D,20180827,000000,44.4668,44.5203,43.3489,43.5582,71966.715099899,0
+WMK.US,D,20180828,000000,43.713,43.833,42.9591,43.1515,66369.236712705,0
+WMK.US,D,20180829,000000,43.097,43.2755,41.9722,42.1616,83304.835046292,0
+WMK.US,D,20180830,000000,42.1616,42.5425,41.9444,42.0704,56886.188854287,0
+WMK.US,D,20180831,000000,41.9444,42.3074,41.6895,42.2708,78941.382874143,0
+WMK.US,D,20180904,000000,42.1794,42.3699,41.4634,41.8254,73117.061432713,0
+WMK.US,D,20180905,000000,41.0547,41.3166,37.2182,39.6592,584805.42658592,0
+WMK.US,D,20180906,000000,39.5838,40.7423,39.2941,40.2929,114373.25975446,0
+WMK.US,D,20180907,000000,40.2929,40.5915,40.1481,40.1937,77468.415308637,0
+WMK.US,D,20180910,000000,40.3564,41.8254,40.2483,41.6349,112496.00745674,0
+WMK.US,D,20180911,000000,41.6181,42.0258,40.9465,41.1737,87765.073588249,0
+WMK.US,D,20180912,000000,41.1737,41.6687,40.6828,40.7919,117800.10216045,0
+WMK.US,D,20180913,000000,40.3108,40.4646,38.8309,39.669,104130.03561651,0
+WMK.US,D,20180914,000000,39.5123,40.1383,39.2059,39.8396,65535.462464468,0
+WMK.US,D,20180917,000000,39.7832,40.1531,39.4211,40.1115,57567.726208347,0
+WMK.US,D,20180918,000000,40.1025,40.6114,39.9012,40.2929,63723.742604636,0
+WMK.US,D,20180919,000000,40.2117,40.5122,39.92,40.2483,72929.537841212,0
+WMK.US,D,20180920,000000,40.3187,40.6282,40.0737,40.6114,58630.359893524,0
+WMK.US,D,20180921,000000,40.5915,41.1906,40.2741,40.8999,212130.51783397,0
+WMK.US,D,20180924,000000,40.8811,41.1906,40.6649,41.0547,59839.181324763,0
+WMK.US,D,20180925,000000,41.1906,41.6995,40.6114,40.8008,85277.865522469,0
+WMK.US,D,20180926,000000,40.7819,41.4008,39.6354,39.7832,192391.13935003,0
+WMK.US,D,20180927,000000,39.8764,40.3931,39.549,39.6304,130594.05041937,0
+WMK.US,D,20180928,000000,39.6304,40.6748,39.1582,39.3775,83692.988716873,0
+WMK.US,D,20181001,000000,39.5391,40.0251,38.7238,39.0938,93795.066065518,0
+WMK.US,D,20181002,000000,38.9768,39.4727,38.5323,38.8408,115741.37541934,0
+WMK.US,D,20181003,000000,38.9311,39.1483,38.2774,38.5155,210564.79666406,0
+WMK.US,D,20181004,000000,38.5055,38.814,38.1971,38.4332,84812.081117771,0
+WMK.US,D,20181005,000000,38.5245,38.6801,37.4254,37.6447,249812.67781231,0
+WMK.US,D,20181008,000000,37.6982,38.5105,37.6982,38.2774,99132.431083855,0
+WMK.US,D,20181009,000000,38.2774,38.6415,37.4622,38.0702,172651.76086608,0
+WMK.US,D,20181010,000000,37.9253,38.3568,37.3976,37.971,196338.20849373,0
+WMK.US,D,20181011,000000,37.9353,38.455,37.243,37.7895,186076.83691145,0
+WMK.US,D,20181012,000000,38.1971,38.2874,37.5802,37.7697,99102.18534329,0
+WMK.US,D,20181015,000000,37.7607,38.0324,37.354,37.8777,81338.861909579,0
+WMK.US,D,20181016,000000,37.9253,38.5245,37.4254,38.4431,111388.00516071,0
+WMK.US,D,20181017,000000,38.3608,38.4589,37.9065,38.2774,74562.807831711,0
+WMK.US,D,20181018,000000,38.206,39.3219,38.1604,39.0402,132402.74570514,0
+WMK.US,D,20181019,000000,39.0402,39.3219,38.5155,39.1126,116851.39409806,0
+WMK.US,D,20181022,000000,39.2495,40.4388,39.187,40.1193,105436.65160891,0
+WMK.US,D,20181023,000000,39.7484,40.5915,39.3843,40.2573,127415.223086,0
+WMK.US,D,20181024,000000,40.1937,40.537,39.7574,39.803,112651.26892497,0
+WMK.US,D,20181025,000000,39.9855,40.7006,39.5213,40.1383,150106.58584907,0
+WMK.US,D,20181026,000000,39.9101,39.9398,39.187,39.4489,185624.15899433,0
+WMK.US,D,20181029,000000,39.7028,42.0704,39.7028,41.9087,128499.02878957,0
+WMK.US,D,20181030,000000,41.9177,44.1405,41.5903,43.3777,138185.73130113,0
+WMK.US,D,20181031,000000,43.7576,44.4122,41.5179,41.871,120795.43866772,0
+WMK.US,D,20181101,000000,41.999,41.999,40.646,40.9923,96201.618823125,0
+WMK.US,D,20181102,000000,41.264,41.6349,40.8464,41.4634,65221.914953947,0
+WMK.US,D,20181105,000000,40.9189,41.0091,38.2428,40.4646,152497.00754505,0
+WMK.US,D,20181106,000000,40.529,41.392,40.0619,41.2462,90610.189584045,0
+WMK.US,D,20181107,000000,41.4634,42.3868,41.0359,42.1537,89374.146986296,0
+WMK.US,D,20181108,000000,42.127,43.6514,41.994,43.4123,86821.406482626,0
+WMK.US,D,20181109,000000,43.2577,44.1077,43.1922,43.2497,156110.36535119,0
+WMK.US,D,20181112,000000,43.2963,43.943,43.2963,43.4679,107243.33051198,0
+WMK.US,D,20181113,000000,43.4501,43.6336,42.8292,43.2021,66803.767185486,0
+WMK.US,D,20181114,000000,43.4045,43.7417,42.5673,42.9472,82318.823903879,0
+WMK.US,D,20181115,000000,42.7835,43.4779,42.365,43.2775,69993.684623721,0
+WMK.US,D,20181116,000000,43.1575,43.5106,42.0248,43.4223,82668.666303079,0
+WMK.US,D,20181119,000000,43.3211,43.6614,42.127,42.4999,67785.74556249,0
+WMK.US,D,20181120,000000,41.7699,42.6923,41.4217,41.8423,81134.199065091,0
+WMK.US,D,20181121,000000,41.9613,42.6079,41.505,41.8502,69011.706246716,0
+WMK.US,D,20181123,000000,41.8145,44.2922,41.5665,44.1791,101934.1948515,0
+WMK.US,D,20181126,000000,44.3021,44.9449,43.1297,43.2676,84876.60536431,0
+WMK.US,D,20181127,000000,43.2219,43.7139,43.0048,43.5314,60684.045677873,0
+WMK.US,D,20181128,000000,43.6713,44.0085,43.0116,43.953,56255.061067834,0
+WMK.US,D,20181129,000000,43.7516,43.8448,43.1575,43.3033,46185.245842458,0
+WMK.US,D,20181130,000000,43.094,43.1823,41.4128,41.8333,102544.15061957,0
+WMK.US,D,20181203,000000,42.0248,42.2846,41.2491,42.0793,179074.94797069,0
+WMK.US,D,20181204,000000,42.0793,42.1924,40.7095,41.2303,144658.319782,0
+WMK.US,D,20181206,000000,41.0755,41.7857,40.2701,41.6796,111360.7839942,0
+WMK.US,D,20181207,000000,41.6042,42.3263,41.2848,41.9256,91913.781002388,0
+WMK.US,D,20181210,000000,41.9712,42.1794,40.7284,41.3304,83937.979215448,0
+WMK.US,D,20181211,000000,41.4038,41.9712,40.7284,41.6965,44996.588238261,0
+WMK.US,D,20181212,000000,41.7967,42.8014,41.4128,42.3987,49845.988642151,0
+WMK.US,D,20181213,000000,42.4285,42.7379,41.998,42.246,65408.430354097,0
+WMK.US,D,20181214,000000,42.0605,42.5633,41.4683,41.7321,52459.220626951,0
+WMK.US,D,20181217,000000,41.7797,42.236,41.3582,41.8423,109582.33444899,0
+WMK.US,D,20181218,000000,41.7887,42.5555,41.7133,42.0248,77757.766226706,0
+WMK.US,D,20181219,000000,42.0892,42.9948,41.7609,42.3084,86776.037871779,0
+WMK.US,D,20181220,000000,42.3084,43.7318,42.1974,43.0841,177741.11081178,0
+WMK.US,D,20181221,000000,43.2497,45.0113,43.1575,43.2309,383566.39992934,0
+WMK.US,D,20181224,000000,43.094,43.2309,40.8742,41.0477,57401.37463524,0
+WMK.US,D,20181226,000000,41.3304,42.6089,41.1479,42.2062,134012.82729454,0
+WMK.US,D,20181227,000000,41.9157,42.1874,40.8643,42.127,64633.131204285,0
+WMK.US,D,20181228,000000,42.246,43.2497,42.117,42.7925,49806.669179418,0
+WMK.US,D,20181231,000000,43.2021,43.8448,42.7012,43.6425,87213.592918617,0
+WMK.US,D,20190102,000000,43.2963,43.6872,42.5455,43.6425,123074.95931495,0
+WMK.US,D,20190103,000000,43.5145,43.6872,42.0842,42.7548,122684.78926167,0
+WMK.US,D,20190104,000000,43.0474,44.7574,42.846,44.1355,203042.68098559,0
+WMK.US,D,20190107,000000,44.318,44.8377,43.815,43.9331,124802.99929255,0
+WMK.US,D,20190108,000000,44.1979,44.1979,43.3311,43.6247,115371.3691931,0
+WMK.US,D,20190109,000000,43.7596,44.3517,43.4779,44.1355,227485.27212737,0
+WMK.US,D,20190110,000000,43.815,44.0472,43.3409,43.7228,63403.13775465,0
+WMK.US,D,20190111,000000,43.7228,44.2545,43.6425,43.8448,65427.585989787,0
+WMK.US,D,20190114,000000,43.6792,44.0234,43.3667,43.6792,59151.59482259,0
+WMK.US,D,20190115,000000,43.9817,44.0601,43.2497,43.8528,41682.663263711,0
+WMK.US,D,20190116,000000,43.943,44.3993,43.704,44.3517,100181.95828145,0
+WMK.US,D,20190117,000000,44.3091,44.8377,44.3091,44.6304,66722.103685961,0
+WMK.US,D,20190118,000000,44.7386,45.2305,44.6552,44.8199,137320.70312098,0
+WMK.US,D,20190122,000000,44.7098,45.4983,44.3993,44.9012,108879.62507654,0
+WMK.US,D,20190123,000000,44.9012,45.413,44.7098,45.2216,73876.229520889,0
+WMK.US,D,20190124,000000,45.167,45.4507,44.6482,44.7474,66264.38481208,0
+WMK.US,D,20190125,000000,45.048,45.292,44.3517,44.4548,68824.182655215,0
+WMK.US,D,20190128,000000,44.3091,44.4548,43.7417,44.0006,40570.628202278,0
+WMK.US,D,20190129,000000,44.07,44.1355,43.3569,43.6713,56578.690491878,0
+WMK.US,D,20190130,000000,43.7794,44.3715,43.3409,44.2823,99659.715161034,0
+WMK.US,D,20190131,000000,44.2635,44.3517,43.8448,44.318,74332.940203419,0
+WMK.US,D,20190201,000000,44.555,44.9677,43.6048,43.8865,65888.329437724,0
+WMK.US,D,20190204,000000,43.704,44.6106,43.5463,44.3021,51483.29139806,0
+WMK.US,D,20190205,000000,44.2723,44.8377,43.953,44.6204,38685.310373738,0
+WMK.US,D,20190206,000000,44.6482,45.3862,44.6156,45.2127,68531.807163089,0
+WMK.US,D,20190207,000000,45.1224,45.6699,45.0699,45.3218,53471.44474452,0
+WMK.US,D,20190208,000000,45.2503,45.7839,44.8605,45.5608,81053.543756918,0
+WMK.US,D,20190211,000000,45.542,46.272,45.4646,46.2362,75614.351412014,0
+WMK.US,D,20190212,000000,46.3543,46.875,46.279,46.7015,46270.942107392,0
+WMK.US,D,20190213,000000,46.8383,48.2825,46.7421,47.9155,217056.54078062,0
+WMK.US,D,20190214,000000,47.862,48.3549,47.5505,47.971,92219.262982092,0
+WMK.US,D,20190215,000000,48.22,48.9719,48.0078,48.5216,95658.20368431,0
+WMK.US,D,20190219,000000,48.4213,48.8618,48.3291,48.588,66346.048311606,0
+WMK.US,D,20190220,000000,48.4125,48.7904,47.5892,47.8708,81910.506406254,0
+WMK.US,D,20190221,000000,47.971,48.4769,47.5207,47.8144,77872.700040853,0
+WMK.US,D,20190222,000000,47.8342,48.6624,47.3293,47.5941,92313.024777843,0
+WMK.US,D,20190225,000000,47.8342,47.8342,46.4088,46.5835,85733.568013646,0
+WMK.US,D,20190226,000000,46.5745,47.2162,46.2154,46.4168,69450.269484906,0
+WMK.US,D,20190227,000000,46.4356,47.3729,46.028,46.2532,78313.279661747,0
+WMK.US,D,20190228,000000,46.4257,46.8135,45.8217,46.2254,55824.563360461,0
+WMK.US,D,20190301,000000,46.4257,46.5745,45.2047,45.2523,124751.5815336,0
+WMK.US,D,20190304,000000,45.2523,45.2632,42.6517,42.8083,160648.23462726,0
+WMK.US,D,20190305,000000,42.6317,42.6804,41.7421,41.8879,137326.75226909,0
+WMK.US,D,20190306,000000,41.8055,41.9265,40.9971,41.1539,150192.282114,0
+WMK.US,D,20190307,000000,40.9049,41.4534,40.6302,40.8593,69407.925448116,0
+WMK.US,D,20190308,000000,40.8494,41.2362,40.1055,40.3078,56427.461789054,0
+WMK.US,D,20190311,000000,40.2345,40.4834,39.4261,40.1055,140439.03897321,0
+WMK.US,D,20190312,000000,39.4161,40.0152,37.6615,38.1118,206975.63545038,0
+WMK.US,D,20190313,000000,38.214,38.7873,36.503,37.2122,188291.83331214,0
+WMK.US,D,20190314,000000,37.2032,37.475,36.6895,37.2658,90237.158783746,0
+WMK.US,D,20190315,000000,37.3134,37.5415,36.9285,37.1001,177412.44043098,0
+WMK.US,D,20190318,000000,37.1199,38.085,37.1199,37.6069,92169.861605836,0
+WMK.US,D,20190319,000000,38.0474,38.3865,37.4146,37.9382,120095.75386932,0
+WMK.US,D,20190320,000000,37.9561,38.1772,36.6597,37.1686,162648.48626994,0
+WMK.US,D,20190321,000000,37.0099,38.0384,37.0099,37.8549,106907.60279171,0
+WMK.US,D,20190322,000000,37.7815,38.1028,37.1934,37.5316,120631.10347732,0
+WMK.US,D,20190325,000000,37.4046,37.6447,37.2648,37.4146,65548.568952046,0
+WMK.US,D,20190326,000000,37.5703,37.966,37.2518,37.8817,60228.343186698,0
+WMK.US,D,20190327,000000,37.8361,37.8361,36.992,37.5058,93633.755449173,0
+WMK.US,D,20190328,000000,37.6069,37.7915,37.1487,37.2032,77492.611901088,0
+WMK.US,D,20190329,000000,37.3322,37.5792,36.9185,37.4968,232826.66991111,0
+WMK.US,D,20190401,000000,37.598,37.8817,37.238,37.5137,159484.78180686,0
+WMK.US,D,20190402,000000,37.5137,37.8728,37.1765,37.2469,164873.56458416,0
+WMK.US,D,20190403,000000,37.4413,37.6447,36.9553,37.5058,151315.40728032,0
+WMK.US,D,20190404,000000,37.4701,38.08,37.4146,37.9749,76319.077167174,0
+WMK.US,D,20190405,000000,38.085,38.8012,37.8728,38.3965,147206.0193289,0
+WMK.US,D,20190408,000000,38.2764,38.9132,37.4899,37.6525,107969.22828554,0
+WMK.US,D,20190409,000000,37.5316,38.1952,37.3868,37.5316,114437.784001,0
+WMK.US,D,20190410,000000,37.6069,38.0285,37.48,37.8916,78483.664000261,0
+WMK.US,D,20190411,000000,38.0285,38.5343,37.9204,38.0206,95750.957288709,0
+WMK.US,D,20190412,000000,38.1028,38.1028,37.5603,37.9482,62701.436573546,0
+WMK.US,D,20190415,000000,38.1396,38.5075,37.8003,38.093,66296.646935349,0
+WMK.US,D,20190416,000000,38.3251,38.4243,38.1028,38.2576,52429.983077739,0
+WMK.US,D,20190417,000000,38.5175,38.5799,37.8549,38.3251,97276.350804527,0
+WMK.US,D,20190418,000000,38.2239,38.7089,37.7617,38.3776,78711.51524585,0
+WMK.US,D,20190422,000000,38.3865,38.4987,37.8163,38.2764,102090.4645111,0
+WMK.US,D,20190423,000000,38.2864,38.5631,38.0206,38.2408,68660.855656165,0
+WMK.US,D,20190424,000000,38.1218,38.7,37.8549,38.1872,168054.40830023,0
+WMK.US,D,20190425,000000,38.1584,38.3865,37.7449,38.1584,125576.28205966,0
+WMK.US,D,20190426,000000,38.1118,38.4897,37.6893,37.9382,81878.244282985,0
+WMK.US,D,20190429,000000,37.9204,38.7635,37.9204,38.7188,88052.408123614,0
+WMK.US,D,20190430,000000,38.6653,38.9856,38.1872,38.6355,100591.28397043,0
+WMK.US,D,20190501,000000,38.6653,39.1493,37.9482,38.1496,108165.82559921,0
+WMK.US,D,20190502,000000,38.1772,38.6603,38.0523,38.6355,73009.184958032,0
+WMK.US,D,20190503,000000,38.8766,39.2475,38.3677,38.6921,188933.04301212,0
+WMK.US,D,20190506,000000,38.8498,39.0064,38.0156,38.83,145621.14252331,0
+WMK.US,D,20190507,000000,38.5979,38.7734,37.8401,37.971,93693.238738951,0
+WMK.US,D,20190508,000000,37.9511,38.0236,35.7294,35.887,195834.11281765,0
+WMK.US,D,20190509,000000,35.767,36.5416,35.2761,36.4812,139888.56649493,0
+WMK.US,D,20190510,000000,36.4524,37.4562,36.4236,37.228,180218.23696404,0
+WMK.US,D,20190513,000000,37.0069,37.3868,36.3036,37.359,116605.39540814,0
+WMK.US,D,20190514,000000,37.3868,37.8857,37.0247,37.5713,74884.42087305,0
+WMK.US,D,20190515,000000,37.3322,37.4909,36.9345,37.2112,118865.76041969,0
+WMK.US,D,20190516,000000,37.4146,37.7944,36.2937,36.497,165369.59472942,0
+WMK.US,D,20190517,000000,36.2381,36.6736,35.1739,35.3663,134998.83843695,0
+WMK.US,D,20190520,000000,35.2017,35.2989,34.8218,35.0826,145911.50163273,0
+WMK.US,D,20190521,000000,35.2383,35.8116,35.0539,35.656,102765.95271704,0
+WMK.US,D,20190522,000000,35.4893,35.8781,35.2761,35.7294,79909.246572216,0
+WMK.US,D,20190523,000000,35.7016,36.0537,35.044,35.3325,80469.800964017,0
+WMK.US,D,20190524,000000,35.4536,35.887,35.4248,35.6004,52160.795986712,0
+WMK.US,D,20190528,000000,35.656,35.7839,34.9438,35.155,136572.62513767,0
+WMK.US,D,20190529,000000,35.1025,35.8315,34.8594,35.5904,123264.49928916,0
+WMK.US,D,20190530,000000,35.5438,35.8116,34.915,35.1273,100015.60670835,0
+WMK.US,D,20190531,000000,35.1649,35.1649,34.6165,34.9894,145153.34173591,0
+WMK.US,D,20190603,000000,34.8406,35.1154,34.0164,34.5163,201054.52763914,0
+WMK.US,D,20190604,000000,35.034,36.0715,34.802,34.9438,202289.56204553,0
+WMK.US,D,20190605,000000,35.1273,35.1273,34.5728,34.6641,117797.0775864,0
+WMK.US,D,20190606,000000,34.6462,34.8783,33.7763,34.6839,146252.27030976,0
+WMK.US,D,20190607,000000,34.7762,35.3763,34.3863,35.155,69128.656443568,0
+WMK.US,D,20190610,000000,35.2115,35.5339,34.0262,34.2197,136795.4354265,0
+WMK.US,D,20190611,000000,34.2485,34.907,34.2485,34.3605,116964.31152951,0
+WMK.US,D,20190612,000000,34.3863,34.4835,34.1482,34.2861,115251.3944222,0
+WMK.US,D,20190613,000000,34.3407,34.7583,34.175,34.7583,148754.60124583,0
+WMK.US,D,20190614,000000,34.786,35.2017,34.6115,34.7017,74623.299312841,0
+WMK.US,D,20190617,000000,34.7583,34.7672,33.7674,33.8973,82733.190549617,0
+WMK.US,D,20190618,000000,34.063,34.2861,33.1663,33.1762,138717.04814372,0
+WMK.US,D,20190619,000000,33.211,34.305,33.1008,34.2197,171676.83982854,0
+WMK.US,D,20190620,000000,34.2395,34.5917,33.694,33.7119,82718.067679334,0
+WMK.US,D,20190621,000000,33.5155,33.9261,33.3042,33.6653,141971.48982849,0
+WMK.US,D,20190624,000000,33.6097,33.9063,32.9709,33.0086,93850.516589887,0
+WMK.US,D,20190625,000000,32.9987,33.453,32.6386,33.4064,112006.02645959,0
+WMK.US,D,20190626,000000,33.4064,33.6653,33.0384,33.2576,81406.410730174,0
+WMK.US,D,20190627,000000,33.2208,33.8111,33.2208,33.6027,69970.496222621,0
+WMK.US,D,20190628,000000,33.7029,34.2485,33.6375,33.7029,157209.29392505,0
+WMK.US,D,20190701,000000,33.8051,34.3407,33.1564,33.694,98314.787897252,0
+WMK.US,D,20190702,000000,33.6741,33.8825,33.2298,33.7863,89029.345543857,0
+WMK.US,D,20190703,000000,33.7961,34.0064,33.5641,33.6741,36914.926359345,0
+WMK.US,D,20190705,000000,33.6741,33.9717,33.444,33.8309,54486.693436145,0
+WMK.US,D,20190708,000000,33.8309,34.1652,33.6553,34.1652,80956.757387111,0
+WMK.US,D,20190709,000000,34.1482,34.179,33.3964,33.7763,85333.316046838,0
+WMK.US,D,20190710,000000,33.7763,34.0064,33.4252,33.5442,82680.764599305,0
+WMK.US,D,20190711,000000,33.6177,33.9261,33.453,33.7863,65542.519803934,0
+WMK.US,D,20190712,000000,33.7863,34.2008,33.7863,33.9618,70790.155791927,0
+WMK.US,D,20190715,000000,33.9539,34.1196,33.7119,34.1196,81149.321935373,0
+WMK.US,D,20190716,000000,34.063,34.3506,33.9221,33.9886,100860.47106146,0
+WMK.US,D,20190717,000000,33.9539,33.9806,33.6027,33.7863,54553.234065388,0
+WMK.US,D,20190718,000000,33.7119,33.8229,33.2854,33.694,62848.632510961,0
+WMK.US,D,20190719,000000,33.6454,33.8497,33.3637,33.5254,61348.443778947,0
+WMK.US,D,20190722,000000,33.5442,33.5839,32.7121,32.961,98136.338027921,0
+WMK.US,D,20190723,000000,32.9343,33.082,32.8003,32.9343,62584.486376695,0
+WMK.US,D,20190724,000000,32.9243,33.6653,32.9243,33.6097,97462.866204677,0
+WMK.US,D,20190725,000000,33.7297,33.8309,33.4976,33.5541,48516.184248653,0
+WMK.US,D,20190726,000000,33.6949,34.3377,33.6949,34.2068,47840.696042705,0
+WMK.US,D,20190729,000000,34.2356,34.5331,34.0104,34.2256,49055.566622058,0
+WMK.US,D,20190730,000000,34.18,34.8138,34.051,34.7216,56870.057792652,0
+WMK.US,D,20190731,000000,34.7315,34.7593,33.8706,34.0292,104584.72991633,0
+WMK.US,D,20190801,000000,34.0104,34.8326,33.6751,33.9092,106437.78562161,0
+WMK.US,D,20190802,000000,33.9906,34.2356,33.6563,33.9906,86008.804252785,0
+WMK.US,D,20190805,000000,34.3099,36.1311,33.9003,35.1054,193424.53548599,0
+WMK.US,D,20190806,000000,35.1501,35.767,34.3288,35.5994,99667.780691851,0
+WMK.US,D,20190807,000000,35.3831,36.1588,35.3237,36.0001,112755.11263424,0
+WMK.US,D,20190808,000000,36.8413,36.8957,36.1311,36.8413,84243.461195153,0
+WMK.US,D,20190809,000000,36.7748,36.8501,36.2153,36.2431,80315.547687137,0
+WMK.US,D,20190812,000000,36.2243,36.262,35.6093,36.1311,56455.691146914,0
+WMK.US,D,20190813,000000,36.0745,36.9157,35.6599,35.8226,73783.475916491,0
+WMK.US,D,20190814,000000,35.5994,35.6926,35.2165,35.4317,67256.445102606,0
+WMK.US,D,20190815,000000,35.5141,35.6599,35.1302,35.4516,88638.167299219,0
+WMK.US,D,20190816,000000,35.5052,36.3909,35.4516,36.262,107698.02481181,0
+WMK.US,D,20190819,000000,36.5992,36.9999,36.4494,36.6914,80450.645328327,0
+WMK.US,D,20190820,000000,36.8135,36.8631,36.4108,36.7559,76511.641715436,0
+WMK.US,D,20190821,000000,36.9057,36.9821,36.3651,36.617,68610.446088557,0
+WMK.US,D,20190822,000000,36.7371,37.1299,36.4444,36.6082,66165.582059568,0
+WMK.US,D,20190823,000000,36.4782,36.6914,35.7809,36.0101,69971.504413973,0
+WMK.US,D,20190826,000000,36.2243,36.7093,36.015,36.5596,117935.19980164,0
+WMK.US,D,20190827,000000,36.6914,36.6914,35.7294,35.9446,68816.117124398,0
+WMK.US,D,20190828,000000,35.9446,36.503,35.4774,35.7294,141556.1149914,0
+WMK.US,D,20190829,000000,36.0835,36.4494,35.8325,36.2709,98498.278723346,0
+WMK.US,D,20190830,000000,36.3086,36.4306,35.4516,35.6926,73819.770805169,0
+WMK.US,D,20190903,000000,35.6093,35.6272,35.0866,35.4774,75820.022447855,0
+WMK.US,D,20190904,000000,35.4774,35.9247,35.3505,35.5617,198768.95784379,0
+WMK.US,D,20190905,000000,35.6846,36.746,35.6846,36.381,172884.65306843,0
+WMK.US,D,20190906,000000,36.7936,37.4869,36.494,37.1953,169683.64552532,0
+WMK.US,D,20190909,000000,37.3074,37.8023,37.2152,37.5038,171501.41453327,0
+WMK.US,D,20190910,000000,37.2786,38.5125,37.0733,38.4273,181920.06396649,0
+WMK.US,D,20190911,000000,38.4273,39.7434,38.4273,39.681,102497.77381737,0
+WMK.US,D,20190912,000000,39.557,39.557,37.4949,37.8401,284506.55862285,0
+WMK.US,D,20190913,000000,37.6347,38.6762,37.6347,38.5581,79491.855352422,0
+WMK.US,D,20190916,000000,38.3895,38.6623,37.3718,37.4869,76436.027364024,0
+WMK.US,D,20190917,000000,37.4185,38.088,37.111,37.6347,153790.51704987,0
+WMK.US,D,20190918,000000,37.5782,37.8629,36.3374,36.4494,104542.38587954,0
+WMK.US,D,20190919,000000,36.6082,36.6587,36.0199,36.2431,119461.60150881,0
+WMK.US,D,20190920,000000,36.2887,36.6676,35.6361,36.0001,193745.14033597,0
+WMK.US,D,20190923,000000,35.9912,36.262,35.6846,35.7016,77710.381233155,0
+WMK.US,D,20190924,000000,35.8791,35.9634,35.16,35.5141,110602.62409738,0
+WMK.US,D,20190925,000000,35.4516,36.0567,35.4516,35.7848,81277.362237098,0
+WMK.US,D,20190926,000000,35.777,35.9446,35.4595,35.767,70019.897598877,0
+WMK.US,D,20190927,000000,35.8791,36.1588,35.6648,35.7472,47429.353971024,0
+WMK.US,D,20190930,000000,35.767,36.373,35.5895,35.6093,61357.517501117,0
+WMK.US,D,20191001,000000,35.5716,35.9446,35.2245,35.4417,97440.68599493,0
+WMK.US,D,20191002,000000,35.3931,35.3931,34.4231,34.9279,111388.00516071,0
+WMK.US,D,20191003,000000,34.9279,34.9279,34.3199,34.5153,60279.760945657,0
+WMK.US,D,20191004,000000,34.5917,34.6938,34.189,34.2256,43539.751734389,0
+WMK.US,D,20191007,000000,34.2068,34.4687,34.1244,34.2742,66579.948705307,0
+WMK.US,D,20191008,000000,34.1612,34.1612,33.6563,33.9479,64882.154468269,0
+WMK.US,D,20191009,000000,34.0392,34.2356,33.8428,34.0768,79366.839624754,0
+WMK.US,D,20191010,000000,34.2356,34.4617,33.6187,33.7783,64136.09286767,0
+WMK.US,D,20191011,000000,34.068,34.7494,33.8904,33.9003,59985.369070827,0
+WMK.US,D,20191014,000000,33.8904,33.8904,33.2368,33.6285,67841.196086859,0
+WMK.US,D,20191015,000000,33.6463,34.058,33.5749,34.0104,65180.579108508,0
+WMK.US,D,20191016,000000,33.9192,34.058,33.7227,33.8249,53633.763552217,0
+WMK.US,D,20191017,000000,33.8616,34.1244,33.7039,34.068,38908.120662566,0
+WMK.US,D,20191018,000000,33.8904,34.1196,33.3855,33.5155,75400.614845356,0
+WMK.US,D,20191021,000000,33.4887,34.059,33.4887,33.9291,99746.41961732,0
+WMK.US,D,20191022,000000,33.9906,34.2643,33.574,34.0392,58182.722933164,0
+WMK.US,D,20191023,000000,34.1522,34.5917,33.943,34.4687,55476.737343966,0
+WMK.US,D,20191024,000000,34.4687,34.4687,34.0204,34.18,34791.675371696,0
+WMK.US,D,20191025,000000,34.1344,34.4231,33.9291,34.2445,38873.842156592,0
+WMK.US,D,20191028,000000,34.2356,34.7315,34.2356,34.5718,55325.508641142,0
+WMK.US,D,20191029,000000,34.6641,34.8704,34.3377,34.795,49206.795324882,0
+WMK.US,D,20191030,000000,34.7672,35.523,34.5917,35.4873,136955.73785149,0
+WMK.US,D,20191031,000000,35.4595,35.9347,35.0162,35.9347,81335.837335523,0
+WMK.US,D,20191101,000000,35.9912,36.3651,35.7104,36.2887,147635.50884493,0
+WMK.US,D,20191104,000000,36.4108,37.1299,36.3274,37.0733,95609.810499407,0
+WMK.US,D,20191105,000000,37.345,37.971,37.0644,37.7289,153756.2385439,0
+WMK.US,D,20191106,000000,37.7735,39.3527,37.5782,38.8101,117414.97306393,0
+WMK.US,D,20191107,000000,39.1106,39.4499,38.0484,38.2457,71727.773749436,0
+WMK.US,D,20191108,000000,38.095,38.3598,37.0327,37.0505,53056.06990743,0
+WMK.US,D,20191111,000000,36.9771,37.3898,36.9205,37.362,54419.144615551,0
+WMK.US,D,20191112,000000,37.362,37.5683,37.0604,37.1745,62324.373007838,0
+WMK.US,D,20191113,000000,37.0981,38.087,37.0049,37.9838,74802.757373525,0
+WMK.US,D,20191114,000000,38.0484,38.6613,38.0206,38.5007,71809.437248961,0
+WMK.US,D,20191115,000000,38.5929,38.6028,38.0057,38.0771,56132.06172287,0
+WMK.US,D,20191118,000000,37.9362,38.087,37.0148,37.4562,74871.314385472,0
+WMK.US,D,20191119,000000,37.4859,37.5494,36.8541,36.8621,48600.872322234,0
+WMK.US,D,20191120,000000,36.7787,37.112,36.3919,36.5912,86030.984462533,0
+WMK.US,D,20191121,000000,36.6756,37.2964,36.5416,37.0505,78538.106333278,0
+WMK.US,D,20191122,000000,37.1666,37.3054,36.6389,36.7311,74136.342889747,0
+WMK.US,D,20191125,000000,36.9385,37.4939,36.7698,37.4939,49198.729794065,0
+WMK.US,D,20191126,000000,37.3154,37.5127,36.2143,36.382,77687.192832055,0
+WMK.US,D,20191127,000000,36.4692,36.9375,36.4018,36.5416,41941.768441215,0
+WMK.US,D,20191129,000000,36.7401,38.0285,36.5912,37.4661,49996.209153624,0
+WMK.US,D,20191202,000000,37.4462,37.5296,36.8809,37.0416,76821.15646055,0
+WMK.US,D,20191203,000000,36.8621,37.2866,36.496,37.1269,187109.22485605,0
+WMK.US,D,20191204,000000,37.1844,37.481,36.8273,37.0416,62456.446074972,0
+WMK.US,D,20191205,000000,37.2578,37.4562,37.0604,37.362,92346.295092464,0
+WMK.US,D,20191206,000000,37.6258,38.091,37.362,37.6258,76484.420548928,0
+WMK.US,D,20191209,000000,37.5583,37.8033,37.3768,37.4175,47989.908362825,0
+WMK.US,D,20191210,000000,37.238,37.3054,36.9861,37.1467,44701.188172078,0
+WMK.US,D,20191211,000000,37.1467,37.3917,36.6855,36.8541,56914.418212147,0
+WMK.US,D,20191212,000000,36.7787,37.4274,36.7787,37.1368,64604.901846425,0
+WMK.US,D,20191213,000000,37.0049,37.0327,36.4018,36.6012,41358.025648315,0
+WMK.US,D,20191216,000000,36.7698,37.0793,36.6091,36.7222,41290.47682772,0
+WMK.US,D,20191217,000000,36.75,37.0416,36.5596,36.9483,52803.013878038,0
+WMK.US,D,20191218,000000,36.9305,36.9305,36.4216,36.6389,46378.818582073,0
+WMK.US,D,20191219,000000,36.6944,37.4859,36.6656,37.4859,58467.032894474,0
+WMK.US,D,20191220,000000,37.4939,37.7101,37.1269,37.2479,153162.41383747,0
+WMK.US,D,20191223,000000,37.3898,37.7477,37.1219,37.6258,79229.72560086,0
+WMK.US,D,20191224,000000,37.6813,37.8787,37.601,37.7755,19330.052794967,0
+WMK.US,D,20191226,000000,37.7657,38.3598,37.6813,38.1624,72495.00736843,0
+WMK.US,D,20191227,000000,38.2735,38.2735,37.2766,37.7389,55946.554514073,0
+WMK.US,D,20191230,000000,37.6457,38.453,37.6059,38.1426,57551.595146712,0
+WMK.US,D,20191231,000000,38.095,38.3677,38.0334,38.087,65231.996867469,0
+WMK.US,D,20200102,000000,38.332,38.332,37.7477,37.9838,164895.74479391,0
+WMK.US,D,20200103,000000,37.7289,38.2735,37.6903,38.0384,57130.171161509,0
+WMK.US,D,20200106,000000,37.8599,38.3965,37.7201,38.1524,52944.16066734,0
+WMK.US,D,20200107,000000,37.9838,38.3598,37.96,38.2536,73335.838956132,0
+WMK.US,D,20200108,000000,38.1326,38.4441,38.1138,38.2923,66969.11056724,0
+WMK.US,D,20200109,000000,38.453,38.6315,37.8787,38.2923,99811.95205521,0
+WMK.US,D,20200110,000000,38.2923,38.5571,37.842,37.9551,83077.991992056,0
+WMK.US,D,20200113,000000,37.9462,38.0771,37.3342,37.3432,71977.805204772,0
+WMK.US,D,20200114,000000,37.1666,37.3154,36.9305,37.2479,52664.891662792,0
+WMK.US,D,20200115,000000,37.0981,37.6059,37.0981,37.1844,45650.904425813,0
+WMK.US,D,20200116,000000,37.2022,37.8787,37.0416,37.0793,32319.590176199,0
+WMK.US,D,20200117,000000,37.0882,37.4562,36.3374,36.6389,53602.509620301,0
+WMK.US,D,20200121,000000,36.619,36.8442,36.4316,36.7222,49785.497161022,0
+WMK.US,D,20200122,000000,36.7311,36.9007,36.505,36.7123,47141.011244306,0
+WMK.US,D,20200123,000000,36.7123,37.1566,36.3086,36.9007,82378.307193657,0
+WMK.US,D,20200124,000000,36.9483,36.9483,36.2055,36.3473,56850.902156961,0
+WMK.US,D,20200127,000000,36.262,36.7311,36.0259,36.4882,46479.637717289,0
+WMK.US,D,20200128,000000,36.496,36.7787,36.3185,36.6478,34422.677336805,0
+WMK.US,D,20200129,000000,36.5912,36.6597,35.8186,36.1399,48965.837591716,0
+WMK.US,D,20200130,000000,35.7819,35.9317,35.5359,35.7154,58040.56795251,0
+WMK.US,D,20200131,000000,35.5091,35.6698,34.4191,34.5113,62197.340897466,0
+WMK.US,D,20200203,000000,34.6432,35.1709,34.5113,34.9626,54577.43065784,0
+WMK.US,D,20200204,000000,34.7186,35.2453,34.7186,35.038,59597.215400245,0
+WMK.US,D,20200205,000000,35.1709,36.6944,35.1709,36.5516,57270.309759459,0
+WMK.US,D,20200206,000000,36.6478,36.7698,36.4316,36.4504,57334.834005998,0
+WMK.US,D,20200207,000000,36.2421,36.7034,35.64,35.9505,54533.070238344,0
+WMK.US,D,20200210,000000,35.7154,36.1013,35.3207,35.7056,50530.550570268,0
+WMK.US,D,20200211,000000,35.7244,35.895,35.1709,35.4992,55666.277318173,0
+WMK.US,D,20200212,000000,35.6322,35.65,35.1312,35.2255,49953.865116833,0
+WMK.US,D,20200213,000000,35.2255,35.9138,35.2255,35.7432,64718.827469219,0
+WMK.US,D,20200214,000000,35.6589,36.1519,35.3445,35.4972,61093.371366851,0
+WMK.US,D,20200218,000000,35.6123,36.1231,35.3077,35.6688,41563.696684155,0
+WMK.US,D,20200219,000000,35.7342,35.773,35.2314,35.2989,35160.673406586,0
+WMK.US,D,20200220,000000,35.2989,35.8771,35.2989,35.8771,34818.896538204,0
+WMK.US,D,20200221,000000,35.9049,36.2094,35.6212,35.9436,55800.36676801,0
+WMK.US,D,20200224,000000,35.3931,35.9237,35.3325,35.7532,39347.692092108,0
+WMK.US,D,20200225,000000,35.7819,35.8008,34.1334,34.549,97964.945498053,0
+WMK.US,D,20200226,000000,34.7008,34.9844,33.7625,34.1969,84552.975940266,0
+WMK.US,D,20200227,000000,34.0074,34.8039,33.2992,33.4212,107604.26301605,0
+WMK.US,D,20200228,000000,33.1941,35.3445,33.1941,35.3267,112377.04087718,0
+WMK.US,D,20200302,000000,35.6788,36.5883,35.3931,36.493,99895.63193744,0
+WMK.US,D,20200303,000000,36.4078,36.7391,34.7295,35.4317,132309.99210074,0
+WMK.US,D,20200304,000000,35.7342,36.0378,35.0707,35.9237,57298.53911732,0
+WMK.US,D,20200305,000000,35.3177,36.1043,35.042,36.0665,177711.87326257,0
+WMK.US,D,20200306,000000,35.4417,36.2273,35.2314,36.1817,98447.869155738,0
+WMK.US,D,20200309,000000,35.2413,36.6468,34.2256,34.9398,145517.29881404,0
+WMK.US,D,20200310,000000,35.4695,37.9253,35.1094,36.1915,143033.11532232,0
+WMK.US,D,20200311,000000,35.639,36.0477,34.4727,34.5103,100241.44157123,0
+WMK.US,D,20200312,000000,32.7755,33.5433,30.764,30.9356,215749.92478822,0
+WMK.US,D,20200313,000000,31.6766,35.042,31.2967,35.042,153354.97838573,0
+WMK.US,D,20200316,000000,32.2538,34.427,32.2538,33.6673,227725.22166918,0
+WMK.US,D,20200317,000000,34.0074,37.8678,33.6673,36.3225,313653.37061379,0
+WMK.US,D,20200318,000000,33.8279,37.5941,33.8279,36.0279,279321.43049868,0
+WMK.US,D,20200319,000000,36.0378,36.7877,35.3831,36.502,255240.78005234,0
+WMK.US,D,20200320,000000,36.7877,36.7877,35.1094,36.3036,271089.5481083,0
+WMK.US,D,20200323,000000,36.3225,36.7589,35.2314,36.2659,159145.02132118,0
+WMK.US,D,20200324,000000,36.7877,36.7877,35.0231,35.6966,173020.75890097,0
+WMK.US,D,20200325,000000,35.8008,36.4653,35.1362,35.7154,119621.90393381,0
+WMK.US,D,20200326,000000,35.7532,36.749,35.4695,36.5883,124137.59300013,0
+WMK.US,D,20200327,000000,35.8583,37.0852,35.8583,36.6468,123987.37248866,0
+WMK.US,D,20200330,000000,37.366,38.816,36.4474,38.0206,156869.53343937,0
+WMK.US,D,20200331,000000,37.8777,39.6522,37.2508,39.5103,223107.70527629,0
+WMK.US,D,20200401,000000,38.7873,41.4762,38.5413,40.5608,151572.49607512,0
+WMK.US,D,20200402,000000,40.5796,41.4158,40.1183,41.3017,187434.87066281,0
+WMK.US,D,20200403,000000,41.0924,42.4295,40.1927,42.4295,181460.32870991,0
+WMK.US,D,20200406,000000,42.9135,43.5037,42.2509,43.2259,239500.89666241,0
+WMK.US,D,20200407,000000,43.6256,43.6256,41.7381,43.4362,270769.95144966,0
+WMK.US,D,20200408,000000,43.3866,43.3866,40.0311,41.3294,203819.99651811,0
+WMK.US,D,20200409,000000,41.4912,43.1039,41.3294,42.3451,161816.72840441,0
+WMK.US,D,20200413,000000,42.2876,42.3332,41.0735,41.4068,132605.39216693,0
+WMK.US,D,20200414,000000,41.7857,43.0136,41.0735,41.6617,231266.99788932,0
+WMK.US,D,20200415,000000,41.2352,42.3064,40.8841,41.8988,147115.28210722,0
+WMK.US,D,20200416,000000,41.6905,43.3489,41.6905,42.6685,180278.72844517,0
+WMK.US,D,20200417,000000,43.2259,43.2656,41.8889,42.3541,120901.2987597,0
+WMK.US,D,20200420,000000,42.1824,42.9184,41.7183,42.5535,125847.4855334,0
+WMK.US,D,20200421,000000,42.4017,43.3866,41.4158,43.0176,147459.0753583,0
+WMK.US,D,20200422,000000,43.6256,45.0559,43.2457,44.7832,136787.36989568,0
+WMK.US,D,20200423,000000,44.8853,45.3694,44.1385,45.1531,146464.99868507,0
+WMK.US,D,20200424,000000,45.4268,46.4793,45.0471,46.0339,163171.73758172,0
+WMK.US,D,20200427,000000,46.1192,48.1287,46.1192,48.0921,155818.99805042,0
+WMK.US,D,20200428,000000,48.3658,49.573,47.9978,48.7278,197394.7930308,0
+WMK.US,D,20200429,000000,49.3061,49.5332,48.1287,48.6882,207450.49357724,0
+WMK.US,D,20200430,000000,48.2151,48.3192,46.3553,47.4473,169588.87553822,0
+WMK.US,D,20200501,000000,47.0396,48.0206,46.4614,47.7886,129715.91575163,0
+WMK.US,D,20200504,000000,47.8917,48.1863,46.5655,46.8215,148259.57929191,0
+WMK.US,D,20200505,000000,46.9068,51.7918,45.5509,51.1084,241339.83768875,0
+WMK.US,D,20200506,000000,51.0508,52.1141,50.4527,51.8205,162967.07473723,0
+WMK.US,D,20200507,000000,52.1984,52.2073,50.302,51.0032,128544.39740042,0
+WMK.US,D,20200508,000000,51.4913,53.3222,51.0508,53.2637,203416.71997724,0
+WMK.US,D,20200511,000000,53.3222,56.65,52.8908,55.8783,169562.66256306,0
+WMK.US,D,20200512,000000,56.279,56.279,54.1137,54.2655,147237.27326083,0
+WMK.US,D,20200513,000000,54.3428,55.3149,53.4075,54.1137,144648.23786848,0
+WMK.US,D,20200514,000000,53.6555,53.6555,50.2216,51.9386,176793.41094076,0
+WMK.US,D,20200515,000000,51.6628,52.6914,51.3186,52.4722,127643.07433159,0
+WMK.US,D,20200518,000000,53.1675,54.4361,52.739,54.3994,231416.21020944,0
+WMK.US,D,20200519,000000,54.4084,55.9348,53.0733,53.1407,144403.2473699,0
+WMK.US,D,20200520,000000,53.5216,54.0463,52.867,53.3599,135506.96687844,0
+WMK.US,D,20200521,000000,53.3301,53.712,52.496,53.5612,66099.041430326,0
+WMK.US,D,20200522,000000,53.712,54.0651,53.1407,53.3986,117449.2515699,0
+WMK.US,D,20200526,000000,54.0651,54.0651,50.9645,51.1926,150010.80767062,0
+WMK.US,D,20200527,000000,51.6529,53.8459,51.0409,53.6168,143431.35090642,0
+WMK.US,D,20200528,000000,54.1038,54.4708,52.9106,53.2825,128725.87184381,0
+WMK.US,D,20200529,000000,52.9493,53.9213,52.3958,53.1595,170158.50365219,0
+WMK.US,D,20200601,000000,52.9205,53.6982,52.3005,52.863,169500.15469923,0
+WMK.US,D,20200602,000000,53.1119,53.1307,51.7273,52.4444,232186.46840249,0
+WMK.US,D,20200603,000000,52.8074,53.0346,51.643,51.8245,204568.07450141,0
+WMK.US,D,20200604,000000,51.5081,51.5904,50.0599,50.411,287040.14349082,0
+WMK.US,D,20200605,000000,50.6689,50.6689,47.0922,47.2648,213323.20820358,0
+WMK.US,D,20200608,000000,47.5892,47.6318,46.4336,47.4067,268712.2328999,0
+WMK.US,D,20200609,000000,47.2738,47.6656,46.5517,46.8919,235260.44383523,0
+WMK.US,D,20200610,000000,47.1498,48.2359,46.0994,46.2144,199447.47062379,0
+WMK.US,D,20200611,000000,45.7096,46.6389,45.3852,45.6719,236332.15124257,0
+WMK.US,D,20200612,000000,46.262,46.4059,44.5362,45.2414,294709.45510671,0
+WMK.US,D,20200615,000000,45.0411,45.4804,43.6594,45.0133,214938.33074973,0
+WMK.US,D,20200616,000000,45.7572,47.5405,45.4566,46.8443,254511.85770473,0
+WMK.US,D,20200617,000000,46.9296,47.1498,45.7294,46.5775,126796.19359578,0
+WMK.US,D,20200618,000000,46.4535,46.9018,45.3753,45.7195,143444.457394,0
+WMK.US,D,20200619,000000,46.0528,46.2046,44.1067,44.4122,345849.96144503,0
+WMK.US,D,20200622,000000,44.4122,45.2612,44.2892,45.0311,156006.52164191,0
+WMK.US,D,20200623,000000,45.3554,45.6947,44.2693,44.555,128891.21522557,0
+WMK.US,D,20200624,000000,44.2407,46.2918,44.2207,45.3366,255759.9985987,0
+WMK.US,D,20200625,000000,45.3942,47.3769,45.1283,47.0922,315420.73005413,0
+WMK.US,D,20200626,000000,46.9682,47.1577,46.2046,46.9385,192348.79531324,0
+WMK.US,D,20200629,000000,47.1498,48.4848,47.1498,47.6933,143010.93511257,0
+WMK.US,D,20200630,000000,47.5039,47.8748,47.3224,47.8084,170445.83818756,0
+WMK.US,D,20200701,000000,47.9026,48.3331,46.5497,46.5854,107122.34754972,0
+WMK.US,D,20200702,000000,46.7867,47.6745,46.634,46.7491,87144.027715317,0
+WMK.US,D,20200706,000000,47.121,47.121,46.3553,46.5854,87892.10569862,0
+WMK.US,D,20200707,000000,46.4634,47.8926,46.139,47.865,121654.41769976,0
+WMK.US,D,20200708,000000,47.9314,47.9314,45.528,45.8613,114396.44815556,0
+WMK.US,D,20200709,000000,45.7671,46.272,44.688,45.2712,97641.316074009,0
+WMK.US,D,20200710,000000,45.404,46.5547,45.3228,46.3662,98977.169615622,0
+WMK.US,D,20200713,000000,45.9962,47.3402,45.6223,46.8264,119830.59954371,0
+WMK.US,D,20200714,000000,46.8443,48.2369,46.8443,48.0276,109727.51400371,0
+WMK.US,D,20200715,000000,48.4382,48.7774,47.4453,47.4453,119438.41310771,0
+WMK.US,D,20200716,000000,47.5495,48.1992,47.3541,47.5693,96027.201719201,0
+WMK.US,D,20200717,000000,47.865,48.7725,47.7935,48.3698,92065.009705212,0
+WMK.US,D,20200720,000000,48.2755,48.2755,47.3769,47.8282,51781.716038299,0
+WMK.US,D,20200721,000000,48.1129,49.1901,48.1129,48.8955,77456.317012411,0
+WMK.US,D,20200722,000000,48.7626,49.2863,48.4085,48.7338,97271.309847766,0
+WMK.US,D,20200723,000000,48.6376,49.9399,48.591,49.3537,126307.22078998,0
+WMK.US,D,20200724,000000,49.5064,49.7862,48.4948,48.7,61428.090895768,0
+WMK.US,D,20200727,000000,48.6436,50.0738,48.3371,49.7475,68190.030294706,0
+WMK.US,D,20200728,000000,49.5064,50.6293,49.5064,50.2266,95444.467117653,0
+WMK.US,D,20200729,000000,50.2454,50.5569,49.8903,50.4279,55095.64101285,0
+WMK.US,D,20200730,000000,50.0143,50.0143,48.0196,48.1238,70122.733116797,0
+WMK.US,D,20200731,000000,47.971,48.4422,46.9434,47.8084,112304.45109983,0
+WMK.US,D,20200803,000000,47.981,48.0008,44.564,47.2222,110961.54021875,0
+WMK.US,D,20200804,000000,47.7886,49.8517,47.4633,49.1037,105168.47270923,0
+WMK.US,D,20200805,000000,49.4192,49.4192,46.7441,47.3561,130006.27486106,0
+WMK.US,D,20200806,000000,47.4533,48.0772,46.5795,46.7619,68025.695104304,0
+WMK.US,D,20200807,000000,46.7709,47.1458,46.6181,46.9832,52337.22947334,0
+WMK.US,D,20200810,000000,47.1458,47.8084,46.4257,47.3561,58751.342855783,0
+WMK.US,D,20200811,000000,47.741,47.741,46.5517,46.7243,71183.35041927,0
+WMK.US,D,20200812,000000,47.003,47.4633,46.6369,47.3105,72003.009988576,0
+WMK.US,D,20200813,000000,47.0119,47.6735,46.7808,47.126,55937.480791903,0
+WMK.US,D,20200814,000000,46.9732,48.1724,46.9732,48.1149,49315.679990915,0
+WMK.US,D,20200817,000000,48.6614,49.2149,48.47,49.0661,65577.806501259,0
+WMK.US,D,20200818,000000,49.1037,49.1037,48.0494,48.71,49893.373635703,0
+WMK.US,D,20200819,000000,48.8727,49.2099,48.3459,48.5275,54772.011588807,0
+WMK.US,D,20200820,000000,48.5761,48.5761,47.7608,48.2399,59125.381847434,0
+WMK.US,D,20200821,000000,47.9512,48.1724,47.3005,47.8758,73795.574212717,0
+WMK.US,D,20200824,000000,47.8858,48.3271,47.4731,47.8282,62207.422810988,0
+WMK.US,D,20200825,000000,48.1149,48.1149,47.2757,47.5971,66173.647590386,0
+WMK.US,D,20200826,000000,47.607,47.6159,46.6995,47.5396,101941.25219097,0
+WMK.US,D,20200827,000000,47.7022,47.7886,47.1746,47.5971,82112.144676686,0
+WMK.US,D,20200828,000000,48.0196,48.0196,46.7342,47.2619,113064.62737936,0
+WMK.US,D,20200831,000000,47.1458,47.3194,46.4842,47.242,107178.80626545,0
+WMK.US,D,20200901,000000,47.4345,47.4831,45.9853,46.6181,125690.20768246,0
+WMK.US,D,20200902,000000,46.8205,47.741,46.5883,47.6646,109151.83674163,0
+WMK.US,D,20200903,000000,47.8936,48.3936,46.6855,46.877,100727.38980297,0
+WMK.US,D,20200904,000000,47.0218,47.0218,45.1978,45.5717,108304.95600581,0
+WMK.US,D,20200908,000000,45.5717,45.5717,44.4162,45.1015,105480.00383706,0
+WMK.US,D,20200909,000000,45.3505,46.4753,45.3505,45.5142,77422.038506437,0
+WMK.US,D,20200910,000000,45.5538,45.9467,44.9885,45.8405,84118.445467485,0
+WMK.US,D,20200911,000000,46.0617,46.397,45.7641,45.8405,71215.612542539,0
+WMK.US,D,20200914,000000,45.8495,46.3404,45.6193,46.0716,84439.050317472,0
+WMK.US,D,20200915,000000,46.2532,46.2828,45.1879,45.4478,79647.116820655,0
+WMK.US,D,20200916,000000,45.6193,45.8495,44.7177,44.7762,103554.35835443,0
+WMK.US,D,20200917,000000,44.6224,45.8981,44.6224,45.17,89439.679424186,0
+WMK.US,D,20200918,000000,45.3416,46.0428,45.1779,45.9764,193884.27074257,0
+WMK.US,D,20200921,000000,45.659,46.1192,44.8893,45.659,96340.749229723,0
+WMK.US,D,20200922,000000,45.5717,45.7542,45.1015,45.5538,69451.277676259,0
+WMK.US,D,20200923,000000,45.7265,46.0428,45.5489,45.6094,107147.55233352,0
+WMK.US,D,20200924,000000,45.5916,46.2442,45.2077,45.9565,67304.838287509,0
+WMK.US,D,20200925,000000,45.9952,46.1192,45.5142,45.8029,56101.815982305,0
+WMK.US,D,20200928,000000,45.9853,46.5368,45.6689,46.3315,50816.876914282,0
+WMK.US,D,20200929,000000,46.387,46.7243,45.7165,46.5229,56867.033218595,0
+WMK.US,D,20200930,000000,46.7808,46.9068,46.023,46.0617,133052.02093593,0
+WMK.US,D,20201001,000000,45.8405,46.9256,45.3992,46.6569,129998.20933024,0
+WMK.US,D,20201002,000000,46.3771,47.4047,46.1768,47.1746,84794.941864784,0
+WMK.US,D,20201005,000000,47.117,47.8758,47.0932,47.6646,57304.588265433,0
+WMK.US,D,20201006,000000,47.9612,48.2399,46.9633,47.3194,75767.596497542,0
+WMK.US,D,20201007,000000,47.7508,47.9612,47.2807,47.3947,75190.911044107,0
+WMK.US,D,20201008,000000,47.8084,48.1049,47.4533,47.5971,127389.01011085,0
+WMK.US,D,20201009,000000,47.9036,48.9113,47.7886,48.7486,84749.573253937,0
+WMK.US,D,20201012,000000,48.7486,49.1415,48.6852,48.7388,38875.858539297,0
+WMK.US,D,20201013,000000,48.4997,49.0463,48.1823,48.586,49905.471931929,0
+WMK.US,D,20201014,000000,48.7388,48.9987,47.5019,47.6259,52642.711453044,0
+WMK.US,D,20201015,000000,47.2519,47.5019,46.7619,47.2034,50552.730780016,0
+WMK.US,D,20201016,000000,46.993,47.4731,46.882,46.9534,48877.116752726,0
+WMK.US,D,20201019,000000,47.0218,47.2956,46.3028,46.9832,96412.330815727,0
+WMK.US,D,20201020,000000,47.2123,47.2123,46.0051,46.0617,78334.451680142,0
+WMK.US,D,20201021,000000,46.273,46.6667,45.9169,46.0051,63698.537820832,0
+WMK.US,D,20201022,000000,46.149,46.149,45.1829,45.6769,74442.833060804,0
+WMK.US,D,20201023,000000,45.7066,46.149,45.3704,45.6491,49994.192770919,0
+WMK.US,D,20201026,000000,45.3505,46.2144,45.2255,46.0895,73542.518183325,0
+WMK.US,D,20201027,000000,46.1946,46.3494,45.1015,45.1115,43637.546295549,0
+WMK.US,D,20201028,000000,44.689,44.9736,43.826,43.9897,67107.232782486,0
+WMK.US,D,20201029,000000,43.8448,43.8448,42.5583,43.2973,74755.372379973,0
+WMK.US,D,20201030,000000,43.462,44.431,43.2011,43.5761,125847.4855334,0
+WMK.US,D,20201102,000000,43.7388,43.8548,42.8946,43.8062,127092.60185331,0
+WMK.US,D,20201103,000000,44.4786,45.4526,44.1851,45.0629,93545.034610183,0
+WMK.US,D,20201104,000000,44.7177,45.0073,44.0214,44.4786,59756.509633886,0
+WMK.US,D,20201105,000000,44.564,45.1511,44.564,44.8149,57670.561726267,0
+WMK.US,D,20201106,000000,45.0271,45.5092,44.2545,44.6414,53787.008637746,0
+WMK.US,D,20201109,000000,45.5965,46.148,43.3171,43.8389,170246.21629982,0
+WMK.US,D,20201110,000000,43.8478,45.2285,43.6068,45.1809,93534.952696661,0
+WMK.US,D,20201111,000000,45.0549,46.6399,44.4767,46.6399,59068.923131714,0
+WMK.US,D,20201112,000000,46.4078,46.7371,45.4814,46.398,115742.38361069,0
+WMK.US,D,20201113,000000,46.3315,46.5061,45.0361,45.7026,79994.94283715,0
+WMK.US,D,20201116,000000,46.138,46.4565,45.3356,46.4565,87597.713823789,0
+WMK.US,D,20201117,000000,46.2532,46.7391,45.8563,46.5537,65893.370394485,0
+WMK.US,D,20201118,000000,46.6697,46.7173,46.0706,46.1083,82187.759028098,0
+WMK.US,D,20201119,000000,46.1083,47.3363,46.1083,47.1805,60580.201968601,0
+WMK.US,D,20201120,000000,46.9008,47.3055,46.6597,47.0168,60717.315992495,0
+WMK.US,D,20201123,000000,47.0456,47.5872,46.756,47.4613,73242.077160381,0
+WMK.US,D,20201124,000000,47.731,47.9929,46.6697,47.0367,84779.818994502,0
+WMK.US,D,20201125,000000,47.0367,47.0367,45.655,45.9833,129272.31155668,0
+WMK.US,D,20201127,000000,45.9833,46.5626,45.8861,46.2442,51053.80188204,0
+WMK.US,D,20201130,000000,46.3315,46.6201,45.8097,46.0121,302512.85617242,0
+WMK.US,D,20201201,000000,46.0508,46.5338,45.2781,45.8861,122945.91082188,0
+WMK.US,D,20201202,000000,45.7125,46.0508,44.5144,45.2007,148108.35058909,0
+WMK.US,D,20201203,000000,45.0737,45.7324,44.677,45.3446,105383.21746724,0
+WMK.US,D,20201204,000000,45.4814,46.0607,45.288,45.4716,79396.077173966,0
+WMK.US,D,20201207,000000,45.5092,46.6003,45.4516,46.2442,106231.10639441,0
+WMK.US,D,20201208,000000,46.138,47.3739,45.8465,46.7749,121956.87510541,0
+WMK.US,D,20201209,000000,46.9881,47.5187,46.8046,47.123,64800.490968744,0
+WMK.US,D,20201210,000000,46.998,47.5773,46.5626,47.3829,60690.094825987,0
+WMK.US,D,20201211,000000,47.2777,48.2963,47.0506,47.5187,63135.967046327,0
+WMK.US,D,20201214,000000,47.5187,48.4075,47.4077,47.7211,103681.3904648,0
+WMK.US,D,20201215,000000,47.8946,48.5722,47.7707,48.2825,69575.285212574,0
+WMK.US,D,20201216,000000,48.3975,49.1703,47.857,48.1952,116820.14016615,0
+WMK.US,D,20201217,000000,48.4075,48.4273,45.2781,45.9347,164365.43614267,0
+WMK.US,D,20201218,000000,45.8385,47.1904,45.8385,46.1282,381471.37829955,0
+WMK.US,D,20201221,000000,45.8385,45.8385,44.1959,44.6414,91983.346205686,0
+WMK.US,D,20201222,000000,44.4955,45.1184,44.2991,45.0737,84936.088654087,0
+WMK.US,D,20201223,000000,45.0837,45.8861,44.8288,45.412,48374.029267997,0
+WMK.US,D,20201224,000000,45.7225,45.8861,45.1908,45.8197,19327.028220911,0
+WMK.US,D,20201228,000000,45.7909,46.5437,45.5192,46.4961,52337.22947334,0
+WMK.US,D,20201229,000000,46.3781,46.6975,45.66,46.2144,54651.028626547,0
+WMK.US,D,20201230,000000,46.3682,46.5815,45.8097,46.4664,66296.646935349,0
+WMK.US,D,20201231,000000,46.5815,46.9296,46.0786,46.1847,83177.80293592,0
+WMK.US,D,20210104,000000,46.3126,47.0556,45.9933,46.8522,88169.358320464,0
+WMK.US,D,20210105,000000,46.5903,46.998,45.9833,46.5338,67846.23704362,0
+WMK.US,D,20210106,000000,46.6003,48.2915,46.6003,47.7896,142797.19854591,0
+WMK.US,D,20210107,000000,47.6249,48.5722,47.1567,47.4811,79660.223308233,0
+WMK.US,D,20210108,000000,47.4613,47.6576,45.3267,45.8286,149498.64646372,0
+WMK.US,D,20210111,000000,45.5489,45.9645,45.4318,45.9149,48229.857904639,0
+WMK.US,D,20210112,000000,45.8563,46.8145,45.5489,46.5061,59178.815989098,0
+WMK.US,D,20210113,000000,46.4565,46.4763,45.7413,46.0121,49656.448667945,0
+WMK.US,D,20210114,000000,45.9833,46.6399,45.6154,46.3682,78197.337656249,0
+WMK.US,D,20210115,000000,46.1182,46.9008,46.1182,46.2342,63816.496209035,0
+WMK.US,D,20210119,000000,46.2928,46.2928,45.0837,45.9049,99785.739080054,0
+WMK.US,D,20210120,000000,45.7125,46.273,45.4914,45.9049,76143.651871898,0
+WMK.US,D,20210121,000000,45.7324,45.8663,45.2384,45.422,88079.629290123,0
+WMK.US,D,20210122,000000,45.1631,45.3932,44.9895,45.3446,73116.053241361,0
+WMK.US,D,20210125,000000,45.1631,46.273,44.9201,46.0984,88925.501834585,0
+WMK.US,D,20210126,000000,46.1758,50.3496,46.0309,50.2336,205540.97915625,0
+WMK.US,D,20210127,000000,49.8467,53.7497,49.5382,51.8086,238124.71546672,0
+WMK.US,D,20210128,000000,51.7104,51.8076,46.4465,47.1716,162581.94564071,0
+WMK.US,D,20210129,000000,47.7211,48.7656,47.1567,47.6061,211401.59548635,0
+WMK.US,D,20210201,000000,47.8946,50.3218,47.0367,49.9737,183814.4555172,0
+WMK.US,D,20210202,000000,49.9925,50.2137,48.2915,48.7368,135734.81812403,0
+WMK.US,D,20210203,000000,48.6972,50.05,47.731,49.6721,93112.520520106,0
+WMK.US,D,20210204,000000,49.7515,51.1798,49.195,50.8237,106436.77743025,0
+WMK.US,D,20210205,000000,51.268,52.0883,50.4458,51.876,93674.083103259,0
+WMK.US,D,20210208,000000,52.011,52.6964,51.2284,51.6439,116757.63230232,0
+WMK.US,D,20210209,000000,51.6727,53.1229,51.4019,52.9086,87284.166313268,0
+WMK.US,D,20210210,000000,53.1427,53.6624,52.3591,53.586,95543.269870164,0
+WMK.US,D,20210211,000000,53.5176,54.0641,52.4464,52.8044,162611.18318992,0
+WMK.US,D,20210212,000000,52.5307,53.2895,52.134,53.2299,84467.279675332,0
+WMK.US,D,20210216,000000,53.4144,53.5712,52.1191,53.5514,195618.35986829,0
+WMK.US,D,20210217,000000,53.2201,54.6385,52.6001,54.4351,194340.9814251,0
+WMK.US,D,20210218,000000,54.6305,55.0372,53.8419,54.0661,101238.54281852,0
+WMK.US,D,20210219,000000,54.0959,54.5422,53.6297,54.0363,53481.526658042,0
+WMK.US,D,20210222,000000,54.1157,54.2407,53.2399,54.2308,64881.146276917,0
+WMK.US,D,20210223,000000,54.211,54.6682,53.6962,54.201,109837.40686109,0
+WMK.US,D,20210224,000000,54.4648,54.5224,52.735,53.1149,105226.94780766,0
+WMK.US,D,20210225,000000,52.7648,54.3102,51.889,52.2887,103500.92421276,0
+WMK.US,D,20210226,000000,52.25,52.9493,51.5497,51.9286,136922.46753687,0
+WMK.US,D,20210301,000000,52.3759,53.8191,52.2053,53.716,118400.98420634,0
+WMK.US,D,20210302,000000,53.7358,53.7358,52.3759,52.8997,151189.3833613,0
+WMK.US,D,20210303,000000,52.9493,55.4855,52.5724,55.1552,130632.36169075,0
+WMK.US,D,20210304,000000,55.2514,56.5537,54.7505,55.6115,100818.12702467,0
+WMK.US,D,20210305,000000,55.8545,57.2471,55.3288,56.6321,112260.09068034,0
+WMK.US,D,20210308,000000,56.894,57.5248,56.2711,56.884,111561.41407328,0
+WMK.US,D,20210309,000000,57.0487,57.3215,55.2216,56.2036,69920.086655013,0
+WMK.US,D,20210310,000000,56.3495,57.3403,55.7761,57.1757,82868.288190806,0
+WMK.US,D,20210311,000000,57.4276,57.4564,56.1262,57.3016,80692.611252845,0
+WMK.US,D,20210312,000000,57.3215,57.9999,56.757,57.9146,70603.640391778,0
+WMK.US,D,20210315,000000,57.632,57.8253,56.3693,56.6986,155486.29490421,0
+WMK.US,D,20210316,000000,56.2135,56.8642,55.8644,56.3791,76823.172843254,0
+WMK.US,D,20210317,000000,56.4943,56.4943,54.7367,55.2415,94052.154860319,0
+WMK.US,D,20210318,000000,54.94,55.3972,54.5036,54.8537,102196.32460307,0
+WMK.US,D,20210319,000000,54.7069,55.4756,54.3388,55.2514,314557.71825668,0
+WMK.US,D,20210322,000000,55.1354,55.3685,53.9401,55.1066,93777.926812531,0
+WMK.US,D,20210323,000000,55.183,56.2909,54.5224,55.067,206400.96637964,0
+WMK.US,D,20210324,000000,54.8923,55.2058,53.5414,53.6396,114255.30136625,0
+WMK.US,D,20210325,000000,53.6,55.1066,53.1725,54.7455,204165.80615191,0
+WMK.US,D,20210326,000000,55.0768,56.8304,54.8923,55.8743,180483.39128966,0
+WMK.US,D,20210329,000000,55.9308,57.1657,55.8257,55.9706,65169.489003634,0
+WMK.US,D,20210330,000000,56.1064,57.3304,55.8257,57.1171,105467.90554083,0
+WMK.US,D,20210331,000000,57.2917,57.3215,54.9112,54.9112,134905.0766412,0
+WMK.US,D,20210401,000000,54.9499,55.5033,53.71,55.2614,79648.125012006,0
+WMK.US,D,20210405,000000,55.5519,56.1064,55.4339,56.0192,57396.333678479,0
+WMK.US,D,20210406,000000,55.9021,55.9904,54.4252,54.4648,121158.3875545,0
+WMK.US,D,20210407,000000,54.6781,54.6781,53.3956,53.6674,97888.322955289,0
+WMK.US,D,20210408,000000,53.8817,53.9719,52.9592,53.347,156707.21463166,0
+WMK.US,D,20210409,000000,53.4244,53.6396,52.5605,53.1813,102372.7580897,0
+WMK.US,D,20210412,000000,53.1625,53.3986,52.5902,52.6954,74105.08895783,0
+WMK.US,D,20210413,000000,52.4633,52.9889,51.7094,51.7938,70161.044388179,0
+WMK.US,D,20210414,000000,51.8126,52.3085,51.1262,51.9286,132754.60448704,0
+WMK.US,D,20210415,000000,52.1141,52.492,51.4923,52.3085,75785.743941881,0
+WMK.US,D,20210416,000000,52.3949,52.735,51.9822,52.4047,56007.045995203,0
+WMK.US,D,20210419,000000,52.3661,52.8997,51.8126,52.1518,58341.008975454,0
+WMK.US,D,20210420,000000,51.9772,51.9772,51.0052,51.2492,186507.33461882,0
+WMK.US,D,20210421,000000,51.1312,52.0943,51.1044,51.4039,114685.79907363,0
+WMK.US,D,20210422,000000,51.5695,51.5695,50.8118,51.2591,83756.504772059,0
+WMK.US,D,20210423,000000,51.3553,51.637,50.8267,51.3752,85155.874368858,0
+WMK.US,D,20210426,000000,51.5011,51.5011,49.8883,49.9369,71478.750485453,0
+WMK.US,D,20210427,000000,50.0044,50.6461,49.8497,50.3356,77622.668585517,0
+WMK.US,D,20210428,000000,50.3456,50.423,49.9181,50.0639,73157.389086799,0
+WMK.US,D,20210429,000000,50.1512,50.5103,50.1214,50.3556,55351.721616299,0
+WMK.US,D,20210430,000000,50.3644,50.8891,50.0044,50.3734,99644.592290752,0
+WMK.US,D,20210503,000000,50.6561,52.3273,50.4517,52.0844,86195.319652935,0
+WMK.US,D,20210504,000000,51.4923,52.3175,50.5103,50.9764,183682.38245007,0
+WMK.US,D,20210505,000000,50.9189,51.3166,50.4517,51.141,95469.671901457,0
+WMK.US,D,20210506,000000,51.1698,52.7648,51.0112,52.735,89175.53328992,0
+WMK.US,D,20210507,000000,52.609,52.8719,51.7928,52.4523,74720.085682648,0
+WMK.US,D,20210510,000000,52.5595,53.5662,52.4563,52.8719,102837.53430304,0
+WMK.US,D,20210511,000000,52.491,52.9701,51.4159,51.6221,89596.957275124,0
+WMK.US,D,20210512,000000,51.3375,52.0318,50.3992,50.3992,83246.359947867,0
+WMK.US,D,20210513,000000,50.537,52.5198,50.3694,52.4424,111576.53694357,0
+WMK.US,D,20210514,000000,52.6954,53.2429,52.3155,52.7252,93049.00446492,0
+WMK.US,D,20210517,000000,52.6854,53.2429,52.2272,52.9602,106633.37474393,0
+WMK.US,D,20210518,000000,53.1367,53.6922,52.7946,53.1169,155040.67432654,0
+WMK.US,D,20210519,000000,52.8719,52.8719,51.0944,51.3761,79039.177435302,0
+WMK.US,D,20210520,000000,51.5527,51.7184,50.664,51.152,52992.553852244,0
+WMK.US,D,20210521,000000,51.4159,51.5627,50.6927,51.0052,58875.350392099,0
+WMK.US,D,20210524,000000,51.142,51.1708,50.4686,50.5073,76672.952331782,0
+WMK.US,D,20210525,000000,50.5469,50.5658,49.0125,49.0413,75325.000493944,0
+WMK.US,D,20210526,000000,49.2179,49.7753,48.8459,49.1693,118128.77254126,0
+WMK.US,D,20210527,000000,49.3736,49.5948,48.5235,48.6694,135624.92526665,0
+WMK.US,D,20210528,000000,48.7288,49.7555,48.704,49.7158,86066.271159859,0
+WMK.US,D,20210601,000000,49.316,50.0679,48.8548,49.7455,153070.66842442,0
+WMK.US,D,20210602,000000,50.0083,50.2732,49.0225,49.326,119994.93473411,0
+WMK.US,D,20210603,000000,49.3359,50.4587,49.3359,50.3694,109113.52547024,0
+WMK.US,D,20210604,000000,50.3794,51.5041,50.3178,51.3097,95618.884221577,0
+WMK.US,D,20210607,000000,51.5725,53.5662,51.5725,53.5067,150069.28276904,0
+WMK.US,D,20210608,000000,53.3996,53.9669,52.7252,52.8719,115760.53105503,0
+WMK.US,D,20210609,000000,52.8044,52.862,51.7779,52.2857,101542.00841552,0
+WMK.US,D,20210610,000000,52.3443,52.9949,51.9336,52.4226,123849.25027341,0
+WMK.US,D,20210611,000000,52.6289,53.0871,52.0714,52.4127,65263.250799385,0
+WMK.US,D,20210614,000000,52.3343,52.7946,51.885,52.6854,80324.621409306,0
+WMK.US,D,20210615,000000,52.5694,52.5694,51.2998,51.7382,108144.65358082,0
+WMK.US,D,20210616,000000,51.6797,52.0903,51.0151,51.1906,97273.326230471,0
+WMK.US,D,20210617,000000,51.0548,51.7511,50.5955,51.1322,120057.44259794,0
+WMK.US,D,20210618,000000,50.5757,50.7909,49.7941,50.0778,191225.67014692,0
+WMK.US,D,20210621,000000,50.3416,52.3343,49.9111,52.2471,152441.55702068,0
+WMK.US,D,20210622,000000,52.1102,52.9989,51.9534,52.9205,117198.21192321,0
+WMK.US,D,20210623,000000,52.862,53.3411,52.2471,52.5099,85683.158446038,0
+WMK.US,D,20210624,000000,52.5793,52.8044,51.885,52.002,97101.933700604,0
+WMK.US,D,20210625,000000,52.2173,52.3443,50.5469,51.1044,905540.33325729,0
+WMK.US,D,20210628,000000,50.908,51.4257,50.3178,50.8882,86730.669260932,0
+WMK.US,D,20210629,000000,51.2006,51.2006,50.1076,50.1462,83104.204967212,0
+WMK.US,D,20210630,000000,50.0778,50.8009,49.9895,50.4785,99245.348515297,0
+WMK.US,D,20210701,000000,50.6729,50.8207,50.0034,50.6055,93292.986772143,0
+WMK.US,D,20210702,000000,50.6343,50.9467,50.2236,50.5172,76118.447088094,0
+WMK.US,D,20210706,000000,50.7423,50.7423,49.7257,49.9013,84428.96840395,0
+WMK.US,D,20210707,000000,49.7356,50.7423,49.6176,50.174,54840.568600753,0
+WMK.US,D,20210708,000000,49.8615,50.3694,49.7455,49.9409,61828.342862575,0
+WMK.US,D,20210709,000000,50.2832,50.9179,49.9409,50.908,47746.934246955,0
+WMK.US,D,20210712,000000,50.664,51.7084,50.6055,51.641,72526.261300347,0
+WMK.US,D,20210713,000000,51.3672,52.012,50.6055,50.7325,73063.627291049,0
+WMK.US,D,20210714,000000,50.9179,51.4555,50.7037,51.0151,79737.854042349,0
+WMK.US,D,20210715,000000,50.8693,51.8364,50.8693,51.7382,79834.640412156,0
+WMK.US,D,20210716,000000,52.1002,53.1269,51.6509,51.9832,97341.883242418,0
+WMK.US,D,20210719,000000,51.5627,52.7052,51.5627,52.6566,73433.633517292,0
+WMK.US,D,20210720,000000,52.6468,53.3411,52.5099,52.9899,124118.43736444,0
+WMK.US,D,20210721,000000,53.1645,53.6724,52.5496,52.6854,59653.674115966,0
+WMK.US,D,20210722,000000,52.2758,52.6756,51.2105,51.5825,59242.332044284,0
+WMK.US,D,20210723,000000,51.5825,51.6509,50.3922,51.5825,56942.647570007,0
+WMK.US,D,20210726,000000,51.7094,52.3491,51.7094,51.9158,40557.5217147,0
+WMK.US,D,20210727,000000,51.8186,51.878,51.022,51.6995,49113.033529132,0
+WMK.US,D,20210728,000000,51.8186,52.3095,51.4446,52.0645,66060.730158944,0
+WMK.US,D,20210729,000000,52.0834,52.9632,52.0834,52.9284,63146.048959849,0
+WMK.US,D,20210730,000000,53.1545,53.3421,51.5627,51.7491,135531.16347089,0
+WMK.US,D,20210802,000000,51.7888,51.9951,51.278,51.7094,181952.32608976,0
+WMK.US,D,20210803,000000,51.2978,53.6555,51.2978,53.2726,77639.807838504,0
+WMK.US,D,20210804,000000,53.0564,53.1159,51.4843,51.6906,57659.471621393,0
+WMK.US,D,20210805,000000,52.0248,53.469,52.0248,53.3024,67095.13448626,0
+WMK.US,D,20210806,000000,53.469,53.5464,52.5505,53.1447,46088.459472651,0
+WMK.US,D,20210809,000000,53.2627,54.2754,53.1893,53.9511,73898.409730637,0
+WMK.US,D,20210810,000000,53.7745,54.9142,53.6168,54.8953,70246.740653113,0
+WMK.US,D,20210811,000000,54.8259,55.6809,54.5898,55.5033,51831.117414555,0
+WMK.US,D,20210812,000000,55.5629,55.9259,54.6979,54.7277,52605.408373014,0
+WMK.US,D,20210813,000000,54.8557,55.4349,54.57,55.2782,35064.895228131,0
+WMK.US,D,20210816,000000,55.1214,55.8287,54.7663,54.8854,56819.648225044,0
+WMK.US,D,20210817,000000,54.5115,55.7841,54.4272,55.6908,60805.028640133,0
+WMK.US,D,20210818,000000,55.7295,56.4377,55.5629,55.8783,77387.760000464,0
+WMK.US,D,20210819,000000,55.4448,56.4863,54.8557,55.2881,59319.962778401,0
+WMK.US,D,20210820,000000,55.1988,56.9684,55.1988,56.4189,66300.679700758,0
+WMK.US,D,20210823,000000,56.5359,56.6351,56.0152,56.3495,58068.79731037,0
+WMK.US,D,20210824,000000,56.4863,56.4863,54.6444,54.9925,72755.120737288,0
+WMK.US,D,20210825,000000,54.9628,55.7295,54.9429,54.9925,40502.071190331,0
+WMK.US,D,20210826,000000,54.9628,54.9628,54.0443,54.3934,53196.20850538,0
+WMK.US,D,20210827,000000,54.7377,55.7196,54.0195,55.6521,56980.958841389,0
+WMK.US,D,20210830,000000,55.7295,56.4189,55.7295,55.8684,55889.087607,0
+WMK.US,D,20210831,000000,55.9259,56.0697,55.0868,55.9754,142124.73491402,0
+WMK.US,D,20210901,000000,55.8584,55.8783,55.1502,55.7989,59904.713762654,0
+WMK.US,D,20210902,000000,55.9854,56.8702,55.4845,56.4377,29555.129488576,0
+WMK.US,D,20210903,000000,56.5557,56.5557,55.8485,56.2115,36236.413579342,0
+WMK.US,D,20210907,000000,56.28,56.28,55.052,55.2088,46591.546957378,0
+WMK.US,D,20210908,000000,55.3566,55.5529,55.0272,55.5133,63611.833364547,0
+WMK.US,D,20210909,000000,55.3466,56.3097,54.9241,55.8485,53691.230459291,0
+WMK.US,D,20210910,000000,55.8972,55.8972,54.6295,54.8159,81363.058502031,0
+WMK.US,D,20210913,000000,54.8259,55.3566,54.079,54.3736,70779.065687054,0
+WMK.US,D,20210914,000000,54.5214,54.7961,52.3591,52.4861,70588.517521495,0
+WMK.US,D,20210915,000000,52.5555,53.2915,52.2797,52.978,74579.947084698,0
+WMK.US,D,20210916,000000,52.9879,53.0861,52.0298,52.1419,74872.322576824,0
+WMK.US,D,20210917,000000,52.4761,53.1645,51.5825,52.7222,241824.77772914,0
+WMK.US,D,20210920,000000,52.2797,52.8987,51.3663,51.7888,59755.501442534,0
+WMK.US,D,20210921,000000,51.9951,52.251,51.395,51.6807,52619.523051945,0
+WMK.US,D,20210922,000000,51.8086,51.8186,51.1212,51.149,41541.516474409,0
+WMK.US,D,20210923,000000,51.3563,51.8284,51.273,51.4049,52120.468332625,0
+WMK.US,D,20210924,000000,51.268,52.0982,51.268,51.5527,50579.951946525,0
+WMK.US,D,20210927,000000,51.8483,53.0763,51.8483,52.5456,63980.831399437,0
+WMK.US,D,20210928,000000,52.5158,52.6626,51.886,52.0744,64886.187233678,0
+WMK.US,D,20210929,000000,52.0645,53.1407,51.9256,53.0465,48336.726187968,0
+WMK.US,D,20210930,000000,52.978,53.1011,51.6023,51.6509,75969.234767974,0
+WMK.US,D,20211001,000000,52.8214,52.8214,51.5041,51.8682,117644.84069222,0
+WMK.US,D,20211004,000000,51.6906,52.6626,51.5041,52.2996,59011.45622464,0
+WMK.US,D,20211005,000000,52.4662,53.1159,51.8186,53.0663,68514.667910102,0
+WMK.US,D,20211006,000000,52.7222,53.7646,52.7122,53.5286,78404.016883441,0
+WMK.US,D,20211007,000000,53.7933,54.3052,53.5186,53.9897,155394.54949116,0
+WMK.US,D,20211008,000000,54.0096,55.3218,54.0096,55.062,63419.268816285,0
+WMK.US,D,20211011,000000,55.2683,56.0052,54.7863,55.062,66036.533566492,0
+WMK.US,D,20211012,000000,55.189,55.789,55.0818,55.1602,61335.337291369,0
+WMK.US,D,20211013,000000,55.1988,55.3169,54.5601,54.8557,56185.495864535,0
+WMK.US,D,20211014,000000,55.1988,55.1988,53.7448,53.8827,54695.389046042,0
+WMK.US,D,20211015,000000,54.4322,54.4322,52.6051,52.6348,82548.691532171,0
+WMK.US,D,20211018,000000,52.6527,52.9879,52.0933,52.4563,72712.776700497,0
+WMK.US,D,20211019,000000,52.6527,52.6527,51.4941,52.4662,41848.006645465,0
+WMK.US,D,20211020,000000,52.2609,53.3222,52.2609,52.8501,46888.963406266,0
+WMK.US,D,20211021,000000,52.9185,53.598,52.7766,53.5682,33355.002694868,0
+WMK.US,D,20211022,000000,53.4006,54.7961,53.4006,54.5997,43638.554486902,0
+WMK.US,D,20211025,000000,54.7177,56.163,54.5313,56.1332,66151.467380639,0
+WMK.US,D,20211026,000000,56.3197,56.3197,54.079,54.7663,122222.02943103,0
+WMK.US,D,20211027,000000,54.7377,54.7377,53.4194,53.7051,47563.443420861,0
+WMK.US,D,20211028,000000,53.7249,54.6493,53.5186,54.5601,46334.458162578,0
+WMK.US,D,20211029,000000,54.9142,55.9011,54.9142,55.3466,65984.10761618,0
+WMK.US,D,20211101,000000,55.3169,55.7593,55.0024,55.1988,71042.203629967,0
+WMK.US,D,20211102,000000,55.179,56.5756,54.4123,56.0648,102672.19092129,0
+WMK.US,D,20211103,000000,56.045,60.4577,56.045,59.6027,83827.07816671,0
+WMK.US,D,20211104,000000,59.6027,60.9596,59.3568,60.9299,82117.185633447,0
+WMK.US,D,20211105,000000,60.8804,62.6786,60.8804,62.1846,70057.200678907,0
+WMK.US,D,20211108,000000,62.5298,62.5298,60.9696,61.2255,43184.86837843,0
+WMK.US,D,20211109,000000,61.0579,62.5198,59.7625,61.9773,52628.596774113,0
+WMK.US,D,20211110,000000,61.9863,62.4712,61.1669,61.2651,58761.424769305,0
+WMK.US,D,20211111,000000,61.651,62.4018,61.3346,62.0755,36271.700276667,0
+WMK.US,D,20211112,000000,62.1449,63.35,61.9863,63.1428,41031.371650215,0
+WMK.US,D,20211115,000000,63.5375,64.2785,63.0595,64.1406,75111.263927286,0
+WMK.US,D,20211116,000000,63.844,64.22,63.113,64.2001,58410.574178752,0
+WMK.US,D,20211117,000000,64.0216,64.2001,63.242,63.4294,51806.920822103,0
+WMK.US,D,20211118,000000,63.6665,64.459,63.0138,63.3302,58022.42050817,0
+WMK.US,D,20211119,000000,63.2222,63.2708,62.0359,62.1251,59279.635124314,0
+WMK.US,D,20211122,000000,62.4812,65.5332,62.4812,65.0988,68341.25899753,0
+WMK.US,D,20211123,000000,64.7922,66.1461,64.7437,65.5729,68598.347792331,0
+WMK.US,D,20211124,000000,65.1781,65.1781,63.9432,64.1902,39932.44307636,0
+WMK.US,D,20211126,000000,63.5971,64.2398,61.7006,61.8285,44657.835943935,0
+WMK.US,D,20211129,000000,62.3026,63.2222,61.6312,62.9057,60980.453935409,0
+WMK.US,D,20211130,000000,62.392,63.5127,61.8186,62.1945,129497.13822822,0
+WMK.US,D,20211201,000000,62.8165,63.5286,61.2067,61.2165,59534.707536411,0
+WMK.US,D,20211202,000000,61.6808,63.3898,61.6808,62.9851,66555.752112855,0
+WMK.US,D,20211203,000000,63.3996,63.7547,61.6808,61.9178,79912.271146273,0
+WMK.US,D,20211206,000000,62.1747,63.2508,62.0855,62.3126,75161.673494894,0
+WMK.US,D,20211207,000000,62.4614,62.4614,61.2067,61.7204,57450.776011496,0
+WMK.US,D,20211208,000000,62.1747,62.1747,59.823,60.5243,48078.629201815,0
+WMK.US,D,20211209,000000,60.2673,60.9438,59.6751,60.673,53387.764862291,0
+WMK.US,D,20211210,000000,60.7812,61.661,60.5044,61.2949,71656.192163433,0
+WMK.US,D,20211213,000000,61.898,64.4819,61.898,63.5871,78527.016228405,0
+WMK.US,D,20211214,000000,63.232,64.5552,62.9057,63.2023,250593.01791888,0
+WMK.US,D,20211215,000000,63.2023,65.5233,62.994,64.832,84518.697434293,0
+WMK.US,D,20211216,000000,65.0293,65.0293,63.4691,63.8539,68526.766206328,0
+WMK.US,D,20211217,000000,63.973,63.9829,63.1824,63.6565,147269.5353841,0
+WMK.US,D,20211220,000000,62.8561,64.4769,62.629,64.2398,167932.41714661,0
+WMK.US,D,20211221,000000,64.4173,64.8716,63.2122,63.4394,38881.907687409,0
+WMK.US,D,20211222,000000,63.0535,63.8738,62.5794,63.8539,30243.724182101,0
+WMK.US,D,20211223,000000,64.1604,64.8617,63.9432,63.9928,36798.984353847,0
+WMK.US,D,20211227,000000,64.457,65.2961,63.973,65.1979,27803.901109873,0
+WMK.US,D,20211228,000000,65.2277,66.5658,64.9608,66.2255,46201.376904092,0
+WMK.US,D,20211229,000000,66.2255,66.9763,66.2156,66.5122,51885.559747572,0
+WMK.US,D,20211230,000000,66.8375,66.8375,65.6423,66.047,42538.617721694,0
+WMK.US,D,20211231,000000,65.8794,65.919,64.6643,65.0888,59600.239974301,0
+WMK.US,D,20220103,000000,64.8617,66.2652,64.6256,66.1561,58987.259632188,0
+WMK.US,D,20220104,000000,65.8794,67.1043,65.8794,66.2255,42487.199962735,0
+WMK.US,D,20220105,000000,66.2741,67.3513,65.7414,65.8397,70480.641046814,0
+WMK.US,D,20220106,000000,65.7802,66.3832,65.4747,65.553,41295.517784481,0
+WMK.US,D,20220107,000000,65.8794,65.9389,65.2663,65.4945,32104.845418189,0
+WMK.US,D,20220110,000000,65.5828,66.0767,65.1682,65.8595,34405.538083818,0
+WMK.US,D,20220111,000000,65.919,66.0271,63.0138,63.6665,39559.412276061,0
+WMK.US,D,20220112,000000,63.4394,63.6169,62.3522,62.5496,66551.719347446,0
+WMK.US,D,20220113,000000,62.9751,64.21,62.9751,63.726,46231.622644657,0
+WMK.US,D,20220114,000000,63.2806,64.5453,62.8511,63.35,62738.739653577,0
+WMK.US,D,20220118,000000,62.9851,63.4592,61.3346,63.1428,78009.814064746,0
+WMK.US,D,20220119,000000,62.8561,63.0039,60.9299,61.2354,83161.671874285,0
+WMK.US,D,20220120,000000,61.5518,61.6808,59.6157,59.9321,58057.707205496,0
+WMK.US,D,20220121,000000,59.9906,62.4712,59.5661,61.3147,62928.279627782,0
+WMK.US,D,20220124,000000,60.8108,64.2497,60.8108,63.6169,71946.551272855,0
+WMK.US,D,20220125,000000,62.9057,62.9057,59.7436,60.2872,55143.026006401,0
+WMK.US,D,20220126,000000,60.2574,61.2553,59.082,60.07,71867.912347387,0
+WMK.US,D,20220127,000000,60.4359,61.0876,59.7734,60.0402,78689.335036102,0
+WMK.US,D,20220128,000000,59.942,59.942,57.7976,59.2298,55167.222598854,0
+WMK.US,D,20220131,000000,58.9928,59.5661,58.0445,59.5165,83307.859620348,0
+WMK.US,D,20220201,000000,59.2496,59.9122,57.9751,59.3092,67605.279310453,0
+WMK.US,D,20220202,000000,59.3885,59.7238,58.3411,59.4084,64389.148897062,0
+WMK.US,D,20220203,000000,59.2298,60.3963,58.6972,59.8527,42401.503697801,0
+WMK.US,D,20220204,000000,59.5561,60.1096,57.6984,59.576,59014.480798696,0
+WMK.US,D,20220207,000000,59.576,60.1989,58.9829,59.6057,34175.670455526,0
+WMK.US,D,20220208,000000,59.4084,60.8604,59.4084,60.8108,38957.522038821,0
+WMK.US,D,20220209,000000,61.0281,62.51,60.5738,60.8604,52377.557127426,0
+WMK.US,D,20220210,000000,60.0898,60.6829,59.2794,59.9222,66530.547329051,0
+WMK.US,D,20220211,000000,59.6951,60.8804,59.6951,60.5143,28630.618018645,0
+WMK.US,D,20220214,000000,60.6532,60.6631,59.3092,60.4557,39554.3713193,0
+WMK.US,D,20220215,000000,61.0281,61.898,60.9984,61.285,37341.391301309,0
+WMK.US,D,20220216,000000,61.5618,61.769,60.8208,61.3346,61669.048628934,0
+WMK.US,D,20220217,000000,61.3941,61.4734,60.6631,60.8902,38340.5089313,0
+WMK.US,D,20220218,000000,60.5837,61.3495,60.5837,61.1075,43810.955208121,0
+WMK.US,D,20220222,000000,61.2751,61.2751,59.6653,59.7635,57443.718672031,0
+WMK.US,D,20220223,000000,60.2673,60.5143,59.6355,59.7833,43574.030240363,0
+WMK.US,D,20220224,000000,59.5859,60.0997,58.0049,59.6751,57841.954256134,0
+WMK.US,D,20220225,000000,59.9321,61.6114,59.22,61.4923,47679.38542636,0
+WMK.US,D,20220228,000000,60.9884,61.2354,60.184,60.9299,64859.974258521,0
+WMK.US,D,20220301,000000,60.9696,61.4536,59.7049,60.2277,56126.012574758,0
+WMK.US,D,20220302,000000,60.2673,62.392,60.2673,62.1945,59144.537483126,0
+WMK.US,D,20220303,000000,62.7966,65.6324,62.7966,65.553,57493.120048286,0
+WMK.US,D,20220304,000000,64.7536,69.9798,64.7536,69.2686,90246.232505914,0
+WMK.US,D,20220307,000000,69.7824,72.6569,69.2289,71.8077,126276.97504941,0
+WMK.US,D,20220308,000000,72.4694,75.3736,71.5707,73.6249,135319.44328694,0
+WMK.US,D,20220309,000000,73.4077,74.3073,70.5035,72.9732,79782.214461845,0
+WMK.US,D,20220310,000000,72.0448,74.8895,71.9953,74.8211,47934.457838456,0
+WMK.US,D,20220311,000000,74.8211,75.8289,73.4672,74.1387,50984.236678741,0
+WMK.US,D,20220314,000000,73.1111,73.6547,71.4616,72.756,111873.95339246,0
+WMK.US,D,20220315,000000,72.9534,75.1077,72.1133,74.5146,70778.057495701,0
+WMK.US,D,20220316,000000,74.4452,75.8091,72.8304,74.6128,74411.579128887,0
+WMK.US,D,20220317,000000,74.2279,76.6879,74.2279,75.2059,43108.245835665,0
+WMK.US,D,20220318,000000,75.2754,76.1244,74.2181,76.1155,197427.05515407,0
+WMK.US,D,20220321,000000,75.9865,77.2909,75.9865,76.5797,72342.770474254,0
+WMK.US,D,20220322,000000,77.0439,77.0439,75.3548,75.562,46908.119041957,0
+WMK.US,D,20220323,000000,75.1365,75.2357,74.2775,74.5047,47955.629856851,0
+WMK.US,D,20220324,000000,74.4551,74.712,73.3481,73.5862,37284.932585588,0
+WMK.US,D,20220325,000000,73.3581,73.3581,72.2819,73.2004,39588.649825274,0
+WMK.US,D,20220328,000000,72.8939,73.003,72.1232,72.6171,44693.122641261,0
+WMK.US,D,20220329,000000,72.9832,73.3481,72.141,72.7163,67987.383832922,0
+WMK.US,D,20220330,000000,72.5785,73.5664,70.9577,71.2147,50541.640675142,0
+WMK.US,D,20220331,000000,71.4318,71.7979,70.3944,70.563,113782.4596221,0
+WMK.US,D,20220401,000000,71.1055,73.5763,70.7028,73.0426,114474.07888968,0
+WMK.US,D,20220404,000000,73.0526,73.0526,71.8583,72.7362,56058.463754163,0
+WMK.US,D,20220405,000000,73.131,74.8112,72.6965,72.9236,67588.140057467,0
+WMK.US,D,20220406,000000,73.0328,75.6404,73.0328,74.8013,71295.259659359,0
+WMK.US,D,20220407,000000,75.2456,77.152,74.8509,76.293,134625.80763666,0
+WMK.US,D,20220408,000000,76.6879,78.3283,76.6879,77.1232,55939.497174608,0
+WMK.US,D,20220411,000000,77.6361,77.8632,76.4607,76.6879,39651.157689108,0
+WMK.US,D,20220412,000000,76.5797,78.2987,76.5599,78.1211,81818.760993208,0
+WMK.US,D,20220413,000000,78.7628,79.3857,77.8344,78.6636,48426.45521831,0
+WMK.US,D,20220414,000000,78.7628,79.7408,77.8245,78.9404,102269.92257177,0
+WMK.US,D,20220418,000000,79.1675,79.8697,78.496,79.0395,52022.673771466,0
+WMK.US,D,20220419,000000,79.2369,82.5369,78.8967,82.2701,52154.746838598,0
+WMK.US,D,20220420,000000,82.9912,85.7129,82.9912,84.2261,79748.944147222,0
+WMK.US,D,20220421,000000,84.3946,84.3946,82.0727,83.2779,91652.659442178,0
+WMK.US,D,20220422,000000,83.1697,83.7321,80.7783,81.0154,65512.274063369,0
+WMK.US,D,20220425,000000,80.3736,80.6206,78.3909,80.4322,72812.58764436,0
+WMK.US,D,20220426,000000,80.3638,80.4322,78.4861,79.2369,70063.24982702,0
+WMK.US,D,20220427,000000,79.474,80.7485,78.3085,79.1289,113580.82135166,0
+WMK.US,D,20220428,000000,79.7507,81.1642,79.1189,80.0969,173679.10785393,0
+WMK.US,D,20220429,000000,79.721,80.087,78.3681,78.9205,95873.956633673,0
+WMK.US,D,20220502,000000,78.7132,80.3736,78.0616,79.1775,112052.40326179,0
+WMK.US,D,20220503,000000,77.9028,79.8945,72.7461,78.2887,128914.40362667,0
+WMK.US,D,20220504,000000,78.4167,84.3946,77.9723,84.3252,102218.50481282,0
+WMK.US,D,20220505,000000,83.7916,83.7916,79.3857,80.7883,99528.650285254,0
+WMK.US,D,20220506,000000,80.322,83.8333,79.7666,81.4131,88418.381584448,0
+WMK.US,D,20220509,000000,81.066,84.8153,81.066,83.7341,72260.098783377,0
+WMK.US,D,20220510,000000,84.4681,84.8351,81.6313,83.5556,98139.362601977,0
+WMK.US,D,20220511,000000,83.3969,84.24,80.9172,81.1949,78503.827827305,0
+WMK.US,D,20220512,000000,81.6809,82.524,80.8676,81.5817,77187.129921384,0
+WMK.US,D,20220513,000000,81.9884,81.9884,79.5484,80.322,89039.427457379,0
+WMK.US,D,20220516,000000,79.5583,81.6611,79.2756,79.8063,67446.993268165,0
+WMK.US,D,20220517,000000,80.213,80.213,76.6422,77.4753,73162.43004356,0
+WMK.US,D,20220518,000000,76.5232,76.7365,73.7956,75.3032,86859.717754009,0
+WMK.US,D,20220519,000000,74.8469,75.3528,73.3393,73.4385,115250.38623084,0
+WMK.US,D,20220520,000000,73.8848,75.2833,71.7523,72.6647,79360.790476641,0
+WMK.US,D,20220523,000000,73.4385,74.5295,73.0516,73.5575,56990.032563559,0
+WMK.US,D,20220524,000000,73.3591,74.2517,72.7342,73.984,97551.587043668,0
+WMK.US,D,20220525,000000,73.8252,75.4718,73.2301,74.3509,117898.90491297,0
+WMK.US,D,20220526,000000,74.7973,75.9677,74.0484,74.1526,64382.091557598,0
+WMK.US,D,20220527,000000,74.5692,75.0105,72.0548,73.4087,98266.394712349,0
+WMK.US,D,20220531,000000,72.7937,73.855,72.2482,72.9226,119872.9435805,0
+WMK.US,D,20220601,000000,73.3889,73.7658,72.0994,73.7062,137821.774223,0
+WMK.US,D,20220602,000000,74.1327,76.6917,72.8136,76.1264,94326.382908107,0
+WMK.US,D,20220603,000000,75.9677,76.4738,74.7775,75.1445,67460.099755743,0
+WMK.US,D,20220606,000000,75.5214,75.571,74.5592,74.7576,81096.895985061,0
+WMK.US,D,20220607,000000,74.4998,75.0999,74.4339,74.9857,79654.17416012,0
+WMK.US,D,20220608,000000,74.9957,75.4817,74.1923,74.1923,94529.029369891,0
+WMK.US,D,20220609,000000,73.9939,74.3013,73.0516,73.1508,75109.247544582,0
+WMK.US,D,20220610,000000,72.5953,73.5575,72.4367,72.9028,51903.707191911,0
+WMK.US,D,20220613,000000,72.4863,73.5475,71.405,71.7621,76148.692828659,0
+WMK.US,D,20220614,000000,71.6531,74.1725,71.6531,73.7162,56399.232431193,0
+WMK.US,D,20220615,000000,74.4204,76.6571,74.4204,76.1958,77944.281626856,0
+WMK.US,D,20220616,000000,75.3825,76.9001,74.8618,75.7991,76039.808162626,0
+WMK.US,D,20220617,000000,76.0074,76.1116,71.0777,71.1175,145173.50556296,0
+WMK.US,D,20220621,000000,71.2365,75.0255,70.9687,74.5295,53329.289763865,0
+WMK.US,D,20220622,000000,73.9046,74.2815,72.3374,72.4565,60916.937880223,0
+WMK.US,D,20220623,000000,72.5359,74.2171,72.5359,73.3293,48643.216359024,0
+WMK.US,D,20220624,000000,73.736,74.4898,73.1806,74.0732,115815.9815794,0
+WMK.US,D,20220627,000000,74.708,75.3528,74.2915,74.8072,39519.084621975,0
+WMK.US,D,20220628,000000,75.452,75.452,74.1327,74.4105,50714.041396362,0
+WMK.US,D,20220629,000000,74.4898,74.4898,72.7342,73.0318,44865.52336248,0
+WMK.US,D,20220630,000000,72.4961,74.6584,71.7523,73.9344,62572.38808047,0
+WMK.US,D,20220701,000000,73.9344,74.7576,72.6747,73.9244,56326.642653838,0
+WMK.US,D,20220705,000000,73.8352,74.791,71.6686,74.0435,71448.504744888,0
+WMK.US,D,20220706,000000,73.8748,74.8271,72.6449,73.1905,53304.084980061,0
+WMK.US,D,20220707,000000,73.6765,74.9957,73.3889,74.5692,51283.669510332,0
+WMK.US,D,20220708,000000,74.7278,75.3131,73.7956,74.4402,68906.854346092,0
+WMK.US,D,20220711,000000,74.3212,76.0371,74.1427,75.0949,60216.244890472,0
+WMK.US,D,20220712,000000,74.7477,76.8802,74.7477,75.6106,62832.501449327,0
+WMK.US,D,20220713,000000,75.2734,77.1382,74.8667,76.3644,56244.979154312,0
+WMK.US,D,20220714,000000,75.8487,77.1976,75.2337,77.0688,42861.238954386,0
+WMK.US,D,20220715,000000,77.9912,78.6061,77.277,77.9018,61474.467697967,0
+WMK.US,D,20220718,000000,77.9614,79.0921,77.5051,78.0903,63666.275697564,0
+WMK.US,D,20220719,000000,79.0029,80.1931,77.6837,78.0209,69998.725580482,0
+WMK.US,D,20220720,000000,78.2391,78.2391,76.3802,77.3762,58890.473262381,0
+WMK.US,D,20220721,000000,77.1183,77.2968,74.9163,75.8487,43830.110843812,0
+WMK.US,D,20220722,000000,76.0977,76.8547,75.2013,76.3766,47060.203529136,0
+WMK.US,D,20220725,000000,76.8945,76.8945,75.8188,76.1674,40996.210071868,0
+WMK.US,D,20220726,000000,76.4662,76.6953,75.271,76.6953,47977.83432714,0
+WMK.US,D,20220727,000000,76.7651,77.5619,75.7939,77.4025,51923.445964071,0
+WMK.US,D,20220728,000000,77.4025,78.5579,76.3667,77.9005,49090.235775923,0
+WMK.US,D,20220729,000000,77.3926,78.0798,76.5858,76.6256,88900.754411858,0
+WMK.US,D,20220801,000000,76.0678,78.6575,75.8748,78.0998,71259.954902313,0
+WMK.US,D,20220802,000000,78.0998,78.8069,76.3459,78.2193,62137.861433316,0
+WMK.US,D,20220803,000000,78.6177,79.7382,77.2232,78.8667,70792.10375147,0
+WMK.US,D,20220804,000000,79.3348,81.0381,79.2751,80.2512,60368.862017471,0
+WMK.US,D,20220805,000000,80.4803,81.0182,79.8628,80.8986,60668.045800628,0
+WMK.US,D,20220808,000000,81.0978,82.7413,80.7791,81.317,71915.548896948,0
+WMK.US,D,20220809,000000,81.8548,82.6616,78.6326,78.9464,67210.934105432,0
+WMK.US,D,20220810,000000,79.7831,79.9026,78.7173,79.4345,70077.27538366,0
+WMK.US,D,20220811,000000,79.5341,80.3209,78.802,79.4843,89931.834094079,0
+WMK.US,D,20220812,000000,79.9723,80.5998,79.2153,80.5998,66296.315224708,0
+WMK.US,D,20220815,000000,80.4803,80.56,79.4544,80.4504,51427.483585281,0
+WMK.US,D,20220816,000000,80.6695,83.7971,80.6695,82.562,70526.051058395,0
+WMK.US,D,20220817,000000,82.1736,82.313,80.7592,81.815,63991.194533005,0
+WMK.US,D,20220818,000000,82.313,84.0561,82.313,83.4585,79095.959692706,0
+WMK.US,D,20220819,000000,83.4983,85.1717,83.1696,85.0721,56182.296998132,0
+WMK.US,D,20220822,000000,85.1517,85.2314,84.4246,84.9824,58851.859680727,0
+WMK.US,D,20220823,000000,85.2215,85.7095,83.822,84.8131,65826.456129012,0
+WMK.US,D,20220824,000000,85.1617,85.1617,83.6348,84.2653,82147.031897447,0
+WMK.US,D,20220825,000000,83.827,84.1906,82.5222,83.7971,82021.53534411,0
+WMK.US,D,20220826,000000,83.5182,83.9664,82.3429,82.7214,76713.533124147,0
+WMK.US,D,20220829,000000,82.1038,82.1038,79.305,80.7094,61024.456012106,0
+WMK.US,D,20220830,000000,80.8688,80.8688,78.5878,78.8169,63234.199323273,0
+WMK.US,D,20220831,000000,78.7571,79.0858,77.4025,77.4025,93968.80722184,0
+WMK.US,D,20220901,000000,77.283,79.9275,76.2471,78.8169,77816.89882109,0
+WMK.US,D,20220902,000000,79.5739,79.5739,77.3428,78.1197,53499.68267399,0
+WMK.US,D,20220906,000000,78.289,80.3409,78.289,79.1854,46426.696927888,0
+WMK.US,D,20220907,000000,79.4743,80.5998,79.3847,80.4604,48964.739222586,0
+WMK.US,D,20220908,000000,79.8129,80.4454,76.9145,77.8806,66743.082954589,0
+WMK.US,D,20220909,000000,77.9005,80.7592,77.9005,79.9126,60905.987265756,0
+WMK.US,D,20220912,000000,80.2313,80.4205,78.7073,78.8169,79573.850567815,0
+WMK.US,D,20220913,000000,77.9603,78.8318,76.277,76.785,97173.487207866,0
+WMK.US,D,20220914,000000,77.2332,77.4822,74.3646,74.8029,93056.19628597,0
+WMK.US,D,20220915,000000,75.0618,75.0618,72.5369,73.0996,103862.95548697,0
+WMK.US,D,20220916,000000,72.8705,74.8228,71.8446,73.2092,219155.13307949,0
+WMK.US,D,20220919,000000,73.0897,74.6435,73.0897,74.1255,68987.96530069,0
+WMK.US,D,20220920,000000,73.508,74.3845,72.4721,74.2251,82095.829303686,0
+WMK.US,D,20220921,000000,74.8726,75.4802,73.0299,73.2191,70265.018227453,0
+WMK.US,D,20220922,000000,72.9403,73.0598,72.2131,72.7012,93114.426686718,0
+WMK.US,D,20220923,000000,71.8446,72.3327,71.1972,72.0737,73899.398412107,0
+WMK.US,D,20220926,000000,72.0239,73.3685,71.5657,73.0299,52276.844258269,0
+WMK.US,D,20220927,000000,73.3586,73.6474,71.999,72.2729,61060.599019467,0
+WMK.US,D,20220928,000000,72.7112,74.1156,71.7749,73.5976,74313.035051907,0
+WMK.US,D,20220929,000000,73.3486,73.4383,71.4661,72.243,68506.058535875,0
+WMK.US,D,20220930,000000,72.5717,72.8606,70.7988,70.9581,72134.414885968,0
+WMK.US,D,20221003,000000,71.6653,72.8008,70.7689,72.3924,80202.33730693,0
+WMK.US,D,20221004,000000,72.4821,73.9363,72.4821,73.5877,60212.242318906,0
+WMK.US,D,20221005,000000,72.8008,73.4184,71.9143,71.994,64848.586985406,0
+WMK.US,D,20221006,000000,71.7251,72.8705,71.7251,72.1733,52590.083655399,0
+WMK.US,D,20221007,000000,71.6454,72.5618,71.4761,72.3625,53062.954668375,0
+WMK.US,D,20221010,000000,72.7012,76.7824,72.4731,76.6356,67276.192313167,0
+WMK.US,D,20221011,000000,76.287,80.6297,76.287,80.1914,103988.45204031,0
+WMK.US,D,20221012,000000,80.2014,81.4664,79.0858,80.3907,93875.437786157,0
+WMK.US,D,20221013,000000,79.9325,84.6039,79.7432,84.4545,94588.258209114,0
+WMK.US,D,20221014,000000,84.4346,84.4346,80.052,80.7692,135681.85360637,0
+WMK.US,D,20221017,000000,81.5859,81.7444,80.0022,81.2971,92549.190210486,0
+WMK.US,D,20221018,000000,82.3031,82.9106,81.6257,82.6019,93742.913425832,0
+WMK.US,D,20221019,000000,82.7911,84.9525,82.7911,84.8131,87913.849516412,0
+WMK.US,D,20221020,000000,84.8928,85.6,83.7125,84.0063,54154.272696198,0
+WMK.US,D,20221021,000000,84.6736,88.5881,84.6736,87.6219,73300.026873367,0
+WMK.US,D,20221024,000000,88.0203,88.9467,86.7554,88.7076,56461.401332755,0
+WMK.US,D,20221025,000000,88.2295,91.133,88.2295,90.9786,50047.021498568,0
+WMK.US,D,20221026,000000,91.387,92.891,90.8093,91.5364,58372.964833191,0
+WMK.US,D,20221027,000000,92.2735,93.0205,91.3471,91.5364,42097.567823958,0
+WMK.US,D,20221028,000000,92.4428,94.3253,91.2176,94.0763,82432.16006663,0
+WMK.US,D,20221031,000000,94.1062,95.1919,93.1898,93.2994,117195.70931354,0
+WMK.US,D,20221101,000000,92.9308,92.9308,83.6378,84.2055,113514.14242484,0
+WMK.US,D,20221102,000000,84.1557,85.2015,82.7413,83.08,89911.754645545,0
+WMK.US,D,20221103,000000,82.3927,86.1428,82.0441,85.59,65295.354715288,0
+WMK.US,D,20221104,000000,86.28,86.8315,83.95,86.65,56090,0
+WMK.US,D,20221107,000000,87.32,87.88,84.3,87,66739,0
+WMK.US,D,20221108,000000,87.7,89.49,87.03,88.3,70644,0
+WMK.US,D,20221109,000000,88.43,89.34,87.43,88.49,85393,0
+WMK.US,D,20221110,000000,90.2,90.41,87.485,89.23,82622,0
+WMK.US,D,20221111,000000,89.59,89.59,82.51,83.15,83674,0
+WMK.US,D,20221114,000000,82.99,85.72,82.99,84.84,51518,0
+WMK.US,D,20221115,000000,85.98,88.155,85.98,87.91,50384,0
+WMK.US,D,20221116,000000,87.21,87.92,85.74,86.07,59088,0
+WMK.US,D,20221117,000000,85.5,87.2479,84.81,85.55,62702,0
+WMK.US,D,20221118,000000,86.55,86.65,85.11,85.79,46034,0
+WMK.US,D,20221121,000000,85.7,85.99,84.64,84.83,46813,0
+WMK.US,D,20221122,000000,85,86.22,85,85.73,41714,0
+WMK.US,D,20221123,000000,86.26,87.23,84.53,84.7,31961,0
+WMK.US,D,20221125,000000,85.31,86.34,84.78,86.14,16783,0
+WMK.US,D,20221128,000000,85.61,87.08,85.3,85.72,40915,0
+WMK.US,D,20221129,000000,86.28,87.1,85.14,85.75,62770,0
+WMK.US,D,20221130,000000,86.02,87.64,84.67,87.21,72806,0
+WMK.US,D,20221201,000000,87.76,87.76,85.1,86.51,50585,0
+WMK.US,D,20221202,000000,86.25,88.16,85.53,87.49,61438,0
+WMK.US,D,20221205,000000,87.15,87.78,84.445,84.82,53757,0
+WMK.US,D,20221206,000000,84.95,85.78,84.74,85.44,45058,0
+WMK.US,D,20221207,000000,85.12,86.685,84.11,85.08,76534,0
+WMK.US,D,20221208,000000,84.78,87.805,84.2313,86.64,43106,0
+WMK.US,D,20221209,000000,85.92,86.67,85.275,85.83,83948,0
+WMK.US,D,20221212,000000,85.92,86.65,85.12,86.16,45126,0
+WMK.US,D,20221213,000000,87.67,88.03,85.03,85.35,94796,0
+WMK.US,D,20221214,000000,85.43,86.3493,83.75,84.01,82901,0
+WMK.US,D,20221215,000000,83.3,83.61,81.165,81.82,73952,0
+WMK.US,D,20221216,000000,81.27,82.15,80.53,81.21,136553,0
+WMK.US,D,20221219,000000,81.03,82.86,81.03,81.98,43172,0
+WMK.US,D,20221220,000000,82.36,84.04,81.765,83.16,50932,0
+WMK.US,D,20221221,000000,83.78,85.23,83.01,84.74,60986,0
+WMK.US,D,20221222,000000,85.08,85.08,82.0322,82.62,61034,0
+WMK.US,D,20221223,000000,82.77,84.68,82.29,84.24,43615,0
+WMK.US,D,20221227,000000,84.16,85.35,83.06,83.48,42502,0
+WMK.US,D,20221228,000000,83.71,83.925,82.11,82.16,49724,0
+WMK.US,D,20221229,000000,82.4,83.305,82.07,83.26,52337,0
+WMK.US,D,20221230,000000,83.26,84.13,81.775,82.29,82179,0
+WMK.US,D,20230103,000000,82.1,82.1,79.74,81.47,88892,0
+WMK.US,D,20230104,000000,81.96,83.72,81.57,83.03,87512,0
+WMK.US,D,20230105,000000,82.83,82.83,81.02,82.51,62940,0
+WMK.US,D,20230106,000000,83.5,86.6,83.5,85.95,76190,0
+WMK.US,D,20230109,000000,85.96,86.09,83.65,83.73,93364,0
+WMK.US,D,20230110,000000,84.03,85.81,83.185,85.14,116280,0
+WMK.US,D,20230111,000000,85.91,86.125,84.44,85.25,94239,0
+WMK.US,D,20230112,000000,85.67,86.82,84.91,86.61,91105,0
+WMK.US,D,20230113,000000,86.12,88.5,85.37,88.38,72807,0
+WMK.US,D,20230117,000000,88.72,89.22,87.09,88.46,62421,0
+WMK.US,D,20230118,000000,88.44,89.03,85.92,86.25,47315,0
+WMK.US,D,20230119,000000,86.47,86.695,85.045,85.24,54463,0
+WMK.US,D,20230120,000000,86.05,86.46,85.12,86.33,58023,0
+WMK.US,D,20230123,000000,86.59,87.75,85.7,87.01,63733,0
+WMK.US,D,20230124,000000,87.33,87.58,85.42,85.42,46053,0
+WMK.US,D,20230125,000000,85.26,86.6,84.72,86.24,47991,0
+WMK.US,D,20230126,000000,86.8,87.46,85.45,87.46,64000,0
+WMK.US,D,20230127,000000,87.49,87.7,83.78,84.13,62848,0
+WMK.US,D,20230130,000000,83.94,85.77,83.51,85.25,73522,0
+WMK.US,D,20230131,000000,85.02,86.54,83.9,86.34,113738,0
+WMK.US,D,20230201,000000,86.58,87.86,84.7275,86.71,83893,0
+WMK.US,D,20230202,000000,86.17,87.19,85.47,87.1,87894,0
+WMK.US,D,20230203,000000,86.9,88.55,86.73,88.02,55384,0
+WMK.US,D,20230206,000000,88.23,88.27,85.85,87.17,68047,0
+WMK.US,D,20230207,000000,86.8,86.8,84.85,85.84,80761,0
+WMK.US,D,20230208,000000,85.67,85.75,84.25,84.29,49623,0
+WMK.US,D,20230209,000000,84.98,85.02,83.76,83.76,52849,0
+WMK.US,D,20230210,000000,83.83,84.8,83.28,84.14,77056,0
+WMK.US,D,20230213,000000,84,85.25,83.34,84.95,78363,0
+WMK.US,D,20230214,000000,84.92,85.095,82.63,82.64,47837,0
+WMK.US,D,20230215,000000,82.57,84.09,82.05,83.79,48055,0
+WMK.US,D,20230216,000000,82.96,83.74,82.86,82.9,47428,0
+WMK.US,D,20230217,000000,83.44,83.725,82.72,83.54,41261,0
+WMK.US,D,20230221,000000,82.67,84.755,82.51,84.19,83875,0
+WMK.US,D,20230222,000000,84.58,84.69,80.79,83.17,97527,0
+WMK.US,D,20230223,000000,83.45,83.45,82.06,82.27,45294,0
+WMK.US,D,20230224,000000,81.73,81.935,80.56,81.51,99576,0
+WMK.US,D,20230227,000000,81.84,82.02,79.75,79.75,81233,0
+WMK.US,D,20230228,000000,79.66,79.66,76.43,76.44,190552,0
+WMK.US,D,20230301,000000,76.43,78.71,75.88,77.97,93848,0
+WMK.US,D,20230302,000000,78.17,81.685,78.17,81.39,70722,0
+WMK.US,D,20230303,000000,81.78,81.79,80.015,80.13,73178,0
+WMK.US,D,20230306,000000,80.51,81.95,80.37,81.72,94034,0
+WMK.US,D,20230307,000000,81.67,82.59,80.28,81.08,74290,0
+WMK.US,D,20230308,000000,80.95,81.96,80.27,81.87,67751,0
+WMK.US,D,20230309,000000,82.08,83.97,81.645,82.16,70882,0
+WMK.US,D,20230310,000000,82.08,82.76,81.49,82.28,120496,0
+WMK.US,D,20230313,000000,81.63,83.295,80.08,80.67,85629,0
+WMK.US,D,20230314,000000,81.73,82.37,80.72,81.54,87288,0
+WMK.US,D,20230315,000000,80.77,82.57,80.29,82.36,85784,0
+WMK.US,D,20230316,000000,81.84,83.44,81.02,82.94,91164,0
+WMK.US,D,20230317,000000,82.36,82.53,80.92,82.33,165956,0
+WMK.US,D,20230320,000000,82.73,84.06,82.48,82.61,83983,0
+WMK.US,D,20230321,000000,83.21,83.44,81.37,82.58,96536,0
+WMK.US,D,20230322,000000,82.66,83.29,80.87,80.9,80751,0
+WMK.US,D,20230323,000000,81.37,82.36,80.69,81.04,54354,0
+WMK.US,D,20230324,000000,81,83.08,80.65,82.53,59999,0
+WMK.US,D,20230327,000000,83.14,84.49,82.96,83.95,52718,0
+WMK.US,D,20230328,000000,84.07,85.52,84.07,85.13,63217,0
+WMK.US,D,20230329,000000,85.78,86.15,83.8,83.82,58679,0
+WMK.US,D,20230330,000000,84.05,84.77,83.31,83.94,43882,0
+WMK.US,D,20230331,000000,84.14,85.11,83.83,84.67,145106,0
+WMK.US,D,20230403,000000,84.5,86.42,84.39,85.99,90646,0
+WMK.US,D,20230404,000000,86.43,86.62,84.51,85.1,89428,0
+WMK.US,D,20230405,000000,85.28,85.54,83.8,84.55,48302,0
+WMK.US,D,20230406,000000,84.67,84.75,83.81,84.02,46610,0
+WMK.US,D,20230410,000000,83.68,85.36,83.68,84.87,73858,0
+WMK.US,D,20230411,000000,84.87,86.25,84.87,85.15,67454,0
+WMK.US,D,20230412,000000,85.36,85.46,84.59,85,56283,0
+WMK.US,D,20230413,000000,85.11,85.11,83.34,84.81,60875,0
+WMK.US,D,20230414,000000,85.05,85.98,83.53,84.37,56988,0
+WMK.US,D,20230417,000000,84.34,85.68,84.34,85.26,44147,0
+WMK.US,D,20230418,000000,85.49,85.49,84.1,84.58,50133,0
+WMK.US,D,20230419,000000,84.66,85.19,83.67,84.21,44560,0
+WMK.US,D,20230420,000000,83.91,85.24,83.91,85.22,37986,0
+WMK.US,D,20230421,000000,85.55,86.14,85.06,86.07,44706,0
+WMK.US,D,20230424,000000,86.02,86.67,85.545,86.08,49369,0
+WMK.US,D,20230425,000000,85.95,85.95,83.75,83.75,56978,0
+WMK.US,D,20230426,000000,83.47,84.04,82.88,83.33,61404,0
+WMK.US,D,20230427,000000,83.48,83.97,82.15,83.5,83002,0
+WMK.US,D,20230428,000000,83.35,83.76,82.28,82.49,57014,0
+WMK.US,D,20230501,000000,82.42,83.32,82.31,82.97,46110,0
+WMK.US,D,20230502,000000,82.75,82.98,80.89,82.15,72215,0
+WMK.US,D,20230503,000000,82.03,82.515,80.61,81.04,58785,0
+WMK.US,D,20230504,000000,80.47,80.47,78.2,79.53,83850,0
+WMK.US,D,20230505,000000,79.46,80.11,78.65,78.84,61272,0
+WMK.US,D,20230508,000000,78.65,78.65,76.64,77.62,52931,0
+WMK.US,D,20230509,000000,77.05,77.05,72.8,74.56,107705,0
+WMK.US,D,20230510,000000,74.53,74.53,67.085,71.5,396613,0
+WMK.US,D,20230511,000000,71.28,71.28,68.56,69.09,158784,0
+WMK.US,D,20230512,000000,69.72,69.95,69.25,69.69,125676,0
+WMK.US,D,20230515,000000,69.65,69.65,68.4175,68.85,120031,0
+WMK.US,D,20230516,000000,68.75,68.75,65.7,66.9,182285,0
+WMK.US,D,20230517,000000,66.77,67.42,65.39,65.8,213131,0
+WMK.US,D,20230518,000000,65.48,65.87,63.91,64.14,162052,0
+WMK.US,D,20230519,000000,64.98,65.77,64.01,65.06,227296,0
+WMK.US,D,20230522,000000,65.06,65.78,63.93,65.44,120227,0
+WMK.US,D,20230523,000000,65.25,66.08,64.5,65.77,101847,0
+WMK.US,D,20230524,000000,65.99,66.395,64.69,64.75,91706,0
+WMK.US,D,20230525,000000,63.99,64.2,62.32,62.48,105068,0
+WMK.US,D,20230526,000000,62.2,62.2,60.38,60.8,170300,0
+WMK.US,D,20230530,000000,60.56,60.56,59.07,59.83,131302,0
+WMK.US,D,20230531,000000,60,60.31,58.96,59.54,224658,0
+WMK.US,D,20230601,000000,59.6,60.91,58.75,60.47,186841,0
+WMK.US,D,20230602,000000,60.81,63.03,60.8,62.93,196567,0
+WMK.US,D,20230605,000000,62.9,63.145,61.75,61.85,141199,0
+WMK.US,D,20230606,000000,62.09,64.98,62.06,64.79,160240,0
+WMK.US,D,20230607,000000,64.42,67.08,64.33,66.98,182705,0
+WMK.US,D,20230608,000000,66.75,67.365,65.51,65.9,191516,0
+WMK.US,D,20230609,000000,65.79,66.92,65.72,66.2,98090,0
+WMK.US,D,20230612,000000,66.23,66.94,65.82,66.6,117441,0
+WMK.US,D,20230613,000000,66.94,68.845,66.94,68.18,137617,0
+WMK.US,D,20230614,000000,68.08,68.97,68.08,68.62,123195,0
+WMK.US,D,20230615,000000,68.31,68.995,67.69,67.82,114548,0
+WMK.US,D,20230616,000000,68.21,68.21,65.385,66.77,213825,0
+WMK.US,D,20230620,000000,66.77,67.19,64.85,65.19,131864,0
+WMK.US,D,20230621,000000,64.8,65.33,64.01,64.63,135953,0
+WMK.US,D,20230622,000000,64.67,64.67,63.83,64.58,114339,0
+WMK.US,D,20230623,000000,64.23,66.34,64.21,64.63,219459,0
+WMK.US,D,20230626,000000,64.55,65.145,62.41,63.39,240142,0
+WMK.US,D,20230627,000000,63.49,64.9,63.49,63.9,114781,0
+WMK.US,D,20230628,000000,63.51,63.69,62.6067,63.3,92728,0
+WMK.US,D,20230629,000000,63.36,64.21,62.8,63.91,126360,0
+WMK.US,D,20230630,000000,64.31,64.89,63.78,64.21,178190,0
+WMK.US,D,20230703,000000,63.91,65.4,63.8884,65.38,63587,0
+WMK.US,D,20230705,000000,65,65,64.38,64.6,78281,0
+WMK.US,D,20230706,000000,63.91,64.585,63.83,64.13,98398,0
+WMK.US,D,20230707,000000,64.33,65.18,64.02,64.13,94753,0
+WMK.US,D,20230710,000000,64.11,65.18,64.11,65.02,106530,0
+WMK.US,D,20230711,000000,65.39,67.26,65.39,66.97,100760,0
+WMK.US,D,20230712,000000,67.58,67.58,65.165,65.47,97766,0
+WMK.US,D,20230713,000000,65.65,65.83,64.51,64.58,57467,0
+WMK.US,D,20230714,000000,64.27,64.27,63.21,63.55,93712,0
+WMK.US,D,20230717,000000,63.46,64.09,62.31,62.45,103863,0
+WMK.US,D,20230718,000000,62.32,63.4,62.06,62.89,87833,0
+WMK.US,D,20230719,000000,63.01,63.955,63,63.75,93996,0
+WMK.US,D,20230720,000000,64,64.94,63.35,64.94,64141,0
+WMK.US,D,20230721,000000,65.1,65.53,64.73,65.4,101166,0
+WMK.US,D,20230724,000000,65.58,68.22,64.83,67.25,142763,0
+WMK.US,D,20230725,000000,67.04,67.78,65.96,67.07,114131,0
+WMK.US,D,20230726,000000,67.17,68.05,66.99,67.2,85758,0
+WMK.US,D,20230727,000000,67.64,67.64,65.5701,65.95,88281,0
+WMK.US,D,20230728,000000,66.68,66.68,66.01,66.26,56239,0
+WMK.US,D,20230731,000000,66.5,66.955,65.765,66.34,95991,0
+WMK.US,D,20230801,000000,66.38,66.675,65.23,65.26,71609,0
+WMK.US,D,20230802,000000,64.75,66.18,64.55,65.35,90213,0
+WMK.US,D,20230803,000000,65.48,66.71,65.11,65.72,79464,0
+WMK.US,D,20230804,000000,65.36,65.85,64.69,64.97,104661,0
+WMK.US,D,20230807,000000,64.87,65.645,64.32,64.49,91964,0
+WMK.US,D,20230808,000000,69.92,71.42,65.96,69.66,211355,0
+WMK.US,D,20230809,000000,69.1,69.58,67.65,68.16,91512,0
+WMK.US,D,20230810,000000,68.43,69.41,67.93,69.18,86060,0
+WMK.US,D,20230811,000000,69.29,70.66,69.29,70.45,70704,0
+WMK.US,D,20230814,000000,70.11,70.11,68.26,69.34,65447,0
+WMK.US,D,20230815,000000,69.29,69.94,68.68,69.43,77633,0
+WMK.US,D,20230816,000000,69.55,69.935,68.98,68.98,81354,0
+WMK.US,D,20230817,000000,69.24,69.99,68.235,68.65,89228,0
+WMK.US,D,20230818,000000,68.72,71.07,68.72,70.33,82275,0
+WMK.US,D,20230821,000000,70.13,70.58,68.32,68.53,129553,0
+WMK.US,D,20230822,000000,68.5,68.5,65.86,66.23,88767,0
+WMK.US,D,20230823,000000,66.14,67.105,65.66,66.48,81820,0
+WMK.US,D,20230824,000000,66.13,66.903,65.48,65.61,102745,0
+WMK.US,D,20230825,000000,65.64,65.88,64.95,65.78,79857,0
+WMK.US,D,20230828,000000,65.88,66.495,65.6,65.79,44729,0
+WMK.US,D,20230829,000000,65.99,65.99,64.65,64.74,59767,0
+WMK.US,D,20230830,000000,64.6,66.29,64.55,66.14,95136,0
+WMK.US,D,20230831,000000,65.71,66.36,64.3,64.87,148814,0
+WMK.US,D,20230901,000000,65.08,65.2,63.59,64.11,58363,0
+WMK.US,D,20230905,000000,63.92,63.92,61.96,61.99,90692,0
+WMK.US,D,20230906,000000,62.31,62.95,62.17,62.71,69438,0
+WMK.US,D,20230907,000000,62.95,63.97,62.555,63.84,81698,0
+WMK.US,D,20230908,000000,63.79,64.195,63.35,63.69,71899,0
+WMK.US,D,20230911,000000,64.08,64.08,62.8,63.23,51711,0
+WMK.US,D,20230912,000000,63.57,63.9665,63.29,63.42,68602,0
+WMK.US,D,20230913,000000,63.84,63.84,62.93,63.15,74177,0
+WMK.US,D,20230914,000000,63.39,64.74,63.39,64.63,81008,0
+WMK.US,D,20230915,000000,64.39,65.06,64.07,64.26,227183,0
+WMK.US,D,20230918,000000,64.6,64.6,63.33,63.4,68201,0
+WMK.US,D,20230919,000000,63.54,63.54,62.6712,63.01,59486,0
+WMK.US,D,20230920,000000,62.99,63.02,61.8,62.06,67703,0
+WMK.US,D,20230921,000000,61.93,63.409,61.16,63.23,96833,0
+WMK.US,D,20230922,000000,63.1,64.1,62.875,63.52,76156,0
+WMK.US,D,20230925,000000,63.17,64.47,63.04,63.98,59114,0
+WMK.US,D,20230926,000000,63.69,63.69,62.515,62.7,75275,0
+WMK.US,D,20230927,000000,62.82,63.25,61.52,61.98,111861,0
+WMK.US,D,20230928,000000,62.1,62.33,61.33,61.83,96139,0
+WMK.US,D,20230929,000000,62.13,63.09,61.345,63,86296,0
+WMK.US,D,20231002,000000,62.77,62.77,61.685,62.14,95855,0
+WMK.US,D,20231003,000000,61.83,63.46,61.83,63.29,87054,0
+WMK.US,D,20231004,000000,63.16,64.94,63.16,64.83,96432,0
+WMK.US,D,20231005,000000,64.65,66.12,64.545,65.48,100242,0
+WMK.US,D,20231006,000000,65.25,65.25,63.13,63.81,59198,0
+WMK.US,D,20231009,000000,63.49,64.63,63.2301,64.1,65187,0
+WMK.US,D,20231010,000000,64.11,65.45,64.11,64.9,72628,0
+WMK.US,D,20231011,000000,65,65.28,64.37,64.56,58115,0
+WMK.US,D,20231012,000000,65,65,63.49,64.06,65351,0
+WMK.US,D,20231013,000000,64.3,64.42,62.32,62.53,87405,0
+WMK.US,D,20231016,000000,62.95,64.53,62.95,64.36,81039,0
+WMK.US,D,20231017,000000,64.28,66.835,64.28,66.3,92921,0
+WMK.US,D,20231018,000000,66.22,66.61,65.57,65.7,55002,0
+WMK.US,D,20231019,000000,65.83,66.61,65.08,65.35,77537,0
+WMK.US,D,20231020,000000,65.77,66.27,65.18,65.24,61823,0
+WMK.US,D,20231023,000000,65.24,65.95,64.39,64.6,51116,0
+WMK.US,D,20231024,000000,65.2,65.2,63.27,63.4,52850,0
+WMK.US,D,20231025,000000,63.27,65.16,63.27,64.91,83149,0
+WMK.US,D,20231026,000000,65.27,66.48,64.6442,65.4,81305,0
+WMK.US,D,20231027,000000,65.48,66.39,65.4,65.7,89269,0
+WMK.US,D,20231030,000000,66.45,66.99,65.48,65.5,126221,0
+WMK.US,D,20231031,000000,65.17,65.8,64.94,65.1,94565,0
+WMK.US,D,20231101,000000,65.29,65.29,64.32,65.1,96055,0
+WMK.US,D,20231102,000000,65.47,66.65,64.78,66.64,77524,0
+WMK.US,D,20231103,000000,67.51,68.47,67.15,67.23,59956,0
+WMK.US,D,20231106,000000,66.92,67.085,66.32,66.67,55500,0
+WMK.US,D,20231107,000000,64.18,65.81,61.53,64.03,78574,0
+WMK.US,D,20231108,000000,63.72,63.74,60.44,60.67,93228,0
+WMK.US,D,20231109,000000,61.37,62.51,60.63,62.48,107970,0
+WMK.US,D,20231110,000000,62.46,62.46,61.58,61.69,74652,0
+WMK.US,D,20231113,000000,61.13,61.6,60.57,61.39,54743,0
+WMK.US,D,20231114,000000,62.87,64.46,62.87,64.1,89374,0
+WMK.US,D,20231115,000000,63.92,65.08,63.48,63.65,83296,0
+WMK.US,D,20231116,000000,62.91,62.92,61.12,61.39,82566,0
+WMK.US,D,20231117,000000,61.89,61.9,61.16,61.35,113502,0
+WMK.US,D,20231120,000000,61.4,61.695,60.72,60.97,65112,0
+WMK.US,D,20231121,000000,60.85,61.25,60.2547,61.14,66307,0
+WMK.US,D,20231122,000000,61.69,61.99,61.33,61.63,70552,0
+WMK.US,D,20231124,000000,61.63,62.25,61.63,62.09,49069,0
+WMK.US,D,20231127,000000,62.02,62.79,61.83,61.88,91787,0
+WMK.US,D,20231128,000000,61.7,62.04,60.89,61.36,139852,0
+WMK.US,D,20231129,000000,61.91,62.11,60.535,60.59,60280,0
+WMK.US,D,20231130,000000,60.5,60.97,60.09,60.35,100102,0
+WMK.US,D,20231201,000000,60.35,61.43,60.212,61.14,71105,0
+WMK.US,D,20231204,000000,60.85,62.43,60.61,62.27,76201,0
+WMK.US,D,20231205,000000,62.3,62.79,61.13,61.19,71633,0
+WMK.US,D,20231206,000000,61.35,62.095,61.27,61.54,66601,0
+WMK.US,D,20231207,000000,61.69,63.46,61.25,63.45,102106,0
+WMK.US,D,20231208,000000,63.42,64.25,62.54,62.61,74282,0
+WMK.US,D,20231211,000000,62.61,64.19,62.22,63.21,90208,0
+WMK.US,D,20231212,000000,63.19,63.19,61.89,61.97,78597,0
+WMK.US,D,20231213,000000,62,64.87,61.66,64.7,121051,0
+WMK.US,D,20231214,000000,65.38,67.1,64.543,65.01,113571,0
+WMK.US,D,20231215,000000,65.26,65.26,64.09,64.11,220395,0
+WMK.US,D,20231218,000000,63.89,64.44,62.75,63.85,94604,0
+WMK.US,D,20231219,000000,64.19,64.72,64,64.11,117756,0
+WMK.US,D,20231220,000000,64.43,65.83,63.85,64.69,82661,0
+WMK.US,D,20231221,000000,64.86,65.3,64.255,65.07,57550,0
+WMK.US,D,20231222,000000,65.11,65.97,64.68,64.88,72768,0
+WMK.US,D,20231226,000000,64.9,65.39,64.81,65.37,42580,0
+WMK.US,D,20231227,000000,65.36,65.38,64.74,64.81,49107,0
+WMK.US,D,20231228,000000,64.59,64.875,64.25,64.3,53636,0
+WMK.US,D,20231229,000000,64.37,64.779,63.415,63.96,92473,0
+WMK.US,D,20240102,000000,63.66,65.77,63.66,65.68,90685,0
+WMK.US,D,20240103,000000,65.93,68.22,65.3,66.81,153924,0
+WMK.US,D,20240104,000000,67.08,67.08,64.7,66.33,94816,0
+WMK.US,D,20240105,000000,65.97,66.63,65.01,65.07,107940,0
+WMK.US,D,20240108,000000,65.5,65.5,64.49,64.99,150135,0
+WMK.US,D,20240109,000000,64.72,64.75,62.9,64.06,84528,0
+WMK.US,D,20240110,000000,63.62,63.9097,62.77,63.15,69067,0
+WMK.US,D,20240111,000000,62.85,62.85,62.1422,62.37,92546,0
+WMK.US,D,20240112,000000,63.19,63.19,61.74,61.98,82341,0
+WMK.US,D,20240116,000000,62.01,62.315,59.51,59.57,137803,0
+WMK.US,D,20240117,000000,59.16,60.41,58.9,60.35,129730,0
+WMK.US,D,20240118,000000,60.57,60.9,59.65,60,78731,0
+WMK.US,D,20240119,000000,60.15,60.29,59.05,60.12,110720,0
+WMK.US,D,20240122,000000,60.64,61.51,60.4,61.5,70350,0
+WMK.US,D,20240123,000000,61.86,61.89,60.33,60.47,87092,0
+WMK.US,D,20240124,000000,61.05,61.32,60.725,60.97,57581,0
+WMK.US,D,20240125,000000,61.71,62.12,60.92,62.12,70766,0
+WMK.US,D,20240126,000000,62.37,62.5,60.91,61.47,65626,0
+WMK.US,D,20240129,000000,61.81,61.81,60.65,61.07,121007,0
+WMK.US,D,20240130,000000,60.75,61.49,60.2,61.26,48139,0
+WMK.US,D,20240131,000000,61.21,62.135,60.28,60.75,123806,0
+WMK.US,D,20240201,000000,60.78,60.82,59.36,59.98,110534,0
+WMK.US,D,20240202,000000,59.57,60.71,59.47,60.03,91692,0
+WMK.US,D,20240205,000000,59.57,59.86,58.87,59.4,106485,0
+WMK.US,D,20240206,000000,59.42,60.17,59.12,60.08,102346,0
+WMK.US,D,20240207,000000,60.06,60.38,59.715,59.84,80278,0
+WMK.US,D,20240208,000000,59.71,60.83,59.71,60.78,83312,0
+WMK.US,D,20240209,000000,60.8,60.95,59.38,59.69,136275,0
+WMK.US,D,20240212,000000,59.43,61.825,59.43,61.4,105017,0
+WMK.US,D,20240213,000000,60.63,60.65,59.19,59.41,184944,0
+WMK.US,D,20240214,000000,60.14,60.93,59.35,60.88,123142,0
+WMK.US,D,20240215,000000,60.8,61.82,60.8,61.71,104087,0
+WMK.US,D,20240216,000000,61.67,62.51,61.23,62.01,85764,0
+WMK.US,D,20240220,000000,61.96,63.04,61.62,61.82,89286,0
+WMK.US,D,20240221,000000,61.99,61.99,61.185,61.59,56320,0
+WMK.US,D,20240222,000000,61.07,61.34,59.58,60.31,111228,0
+WMK.US,D,20240223,000000,60.4,61.63,60.17,61.43,57105,0
+WMK.US,D,20240226,000000,61.24,61.43,60.42,60.5,89378,0
+WMK.US,D,20240227,000000,60.86,60.88,59.945,60.06,102896,0
+WMK.US,D,20240228,000000,60.07,62.15,59.7,61.41,222604,0
+WMK.US,D,20240229,000000,61.78,65.7,61.78,64.94,301176,0
+WMK.US,D,20240301,000000,64.53,66.21,63.83,64.24,180524,0
+WMK.US,D,20240304,000000,64.19,66.44,64.19,65.38,107653,0
+WMK.US,D,20240305,000000,65.59,67.53,64.99,65.05,143780,0
+WMK.US,D,20240306,000000,65,66.03,64.82,65.17,104802,0
+WMK.US,D,20240307,000000,65.71,66.28,65.26,65.44,77474,0
+WMK.US,D,20240308,000000,65.78,66.08,65.21,65.88,86247,0
+WMK.US,D,20240311,000000,65.66,65.9959,64.76,65.08,91804,0
+WMK.US,D,20240312,000000,64.82,65.09,64.49,64.49,83899,0
+WMK.US,D,20240313,000000,64.46,64.77,63.88,64.6,95103,0
+WMK.US,D,20240314,000000,64.44,64.44,62.83,63.28,95490,0
+WMK.US,D,20240315,000000,63.01,64.52,63.01,64.45,241991,0
+WMK.US,D,20240318,000000,63.91,64.48,63.38,63.52,111146,0
+WMK.US,D,20240319,000000,63.58,63.935,62.65,62.67,86283,0
+WMK.US,D,20240320,000000,62.23,64.22,62.01,63.82,78644,0
+WMK.US,D,20240321,000000,64.17,64.44,63.51,64.24,89611,0
+WMK.US,D,20240322,000000,64.4,64.64,63.9,63.92,58812,0
+WMK.US,D,20240325,000000,64.27,64.27,63.0993,63.17,57027,0
+WMK.US,D,20240326,000000,63.45,63.95,63.02,63.19,52523,0
+WMK.US,D,20240327,000000,63.53,64.0522,63.17,63.91,75661,0
+WMK.US,D,20240328,000000,63.92,64.685,63.88,64.4,106228,0
+WMK.US,D,20240401,000000,64.82,64.82,63.49,63.86,71154,0
+WMK.US,D,20240402,000000,63.62,63.94,62.89,63.3,59493,0
+WMK.US,D,20240403,000000,63.04,63.115,62.29,62.66,94635,0
+WMK.US,D,20240404,000000,63.01,63.24,62.1,62.7,86535,0
+WMK.US,D,20240405,000000,62.57,62.605,61.94,62.38,90628,0
+WMK.US,D,20240408,000000,62.33,62.62,61.91,61.98,72226,0
+WMK.US,D,20240409,000000,62.06,62.235,61.49,62.03,70596,0
+WMK.US,D,20240410,000000,61.15,61.79,60.39,61.76,97558,0
+WMK.US,D,20240411,000000,62.03,62.25,61.59,62.15,51835,0
+WMK.US,D,20240412,000000,62.01,62.01,60.92,61.6,82043,0
+WMK.US,D,20240415,000000,61.59,62.35,61.46,61.69,81933,0
+WMK.US,D,20240416,000000,61.45,62.66,60.91,62.15,128899,0
+WMK.US,D,20240417,000000,62.54,63.37,62.28,62.67,109971,0
+WMK.US,D,20240418,000000,62.4,63.3,62.4,62.66,72371,0
+WMK.US,D,20240419,000000,62.63,64.605,62.46,64.49,67705,0
+WMK.US,D,20240422,000000,64.23,64.23,62.495,62.58,203381,0
+WMK.US,D,20240423,000000,62.46,63.1,62.46,62.89,91908,0
+WMK.US,D,20240424,000000,62.51,64.48,62.5,64.34,91460,0
+WMK.US,D,20240425,000000,63.98,64.51,63.48,63.67,92416,0
+WMK.US,D,20240426,000000,63.93,64.5,63.66,63.66,47635,0
+WMK.US,D,20240429,000000,63.51,64.25,63.38,63.58,148729,0
+WMK.US,D,20240430,000000,63.57,63.94,63.13,63.13,63035,0
+WMK.US,D,20240501,000000,63.13,63.715,62.5,62.99,100036,0
+WMK.US,D,20240502,000000,63.16,64.01,63.16,63.85,66841,0
+WMK.US,D,20240503,000000,63.93,63.93,62.94,63.17,66330,0
+WMK.US,D,20240506,000000,63.07,63.43,62.87,63.41,45697,0
+WMK.US,D,20240507,000000,63.78,64.45,63.13,63.13,98074,0
+WMK.US,D,20240508,000000,62.76,64.08,62.76,63.66,77118,0
+WMK.US,D,20240509,000000,64.05,65.91,63.45,65.85,94521,0
+WMK.US,D,20240510,000000,65.55,65.55,64.67,65.09,107800,0
+WMK.US,D,20240513,000000,65.72,67.33,65.66,65.66,91012,0
+WMK.US,D,20240514,000000,66.81,69,66.81,68.91,150319,0
+WMK.US,D,20240515,000000,69.1,69.1,67.885,68.52,134112,0
+WMK.US,D,20240516,000000,68.72,69.32,68.285,68.73,82051,0
+WMK.US,D,20240517,000000,68.63,68.86,68.01,68.53,56668,0
+WMK.US,D,20240520,000000,68.13,68.165,65.55,65.74,98990,0
+WMK.US,D,20240521,000000,65.83,66.715,65.48,66.63,68648,0
+WMK.US,D,20240522,000000,66.61,66.91,65.82,66.75,75285,0
+WMK.US,D,20240523,000000,66.61,66.61,65.19,65.69,66736,0
+WMK.US,D,20240524,000000,66.18,66.185,65.49,65.67,49596,0
+WMK.US,D,20240528,000000,65.54,66.0668,64.4,64.52,70420,0
+WMK.US,D,20240529,000000,64.42,65.54,64.2,64.51,65461,0
+WMK.US,D,20240530,000000,64.65,65.51,64.65,65.08,64311,0
+WMK.US,D,20240531,000000,65.28,66.22,65.28,65.55,103355,0
+WMK.US,D,20240603,000000,66.04,66.52,65.535,65.93,81773,0
+WMK.US,D,20240604,000000,65.72,65.775,64.07,64.31,156343,0
+WMK.US,D,20240605,000000,64.46,64.84,63.09,63.38,64860,0
+WMK.US,D,20240606,000000,63.29,64.03,63.03,64.01,56799,0
+WMK.US,D,20240607,000000,63.78,63.78,62.6,62.82,64781,0
+WMK.US,D,20240610,000000,62.78,63.21,62.52,63.2,62033,0
+WMK.US,D,20240611,000000,62.85,63.43,62.25,63.42,60855,0
+WMK.US,D,20240612,000000,64.36,64.36,62.84,62.87,69596,0
+WMK.US,D,20240613,000000,62.67,63.28,62.35,62.36,69881,0
+WMK.US,D,20240614,000000,62.01,62.25,60.925,62.21,78033,0
+WMK.US,D,20240617,000000,61.77,62.15,61.2,62.11,78847,0
+WMK.US,D,20240618,000000,62.26,62.435,61.635,62.27,60799,0
+WMK.US,D,20240620,000000,62.24,63.59,62.06,62.82,74977,0
+WMK.US,D,20240621,000000,62.87,63.8,62.87,63.19,218016,0
+WMK.US,D,20240624,000000,63.17,64.33,63.111,63.14,84687,0
+WMK.US,D,20240625,000000,63.01,63.135,62.37,62.38,42345,0
+WMK.US,D,20240626,000000,62.02,62.61,61.855,62.58,59552,0
+WMK.US,D,20240627,000000,62.38,62.73,61.715,62.65,56636,0
+WMK.US,D,20240628,000000,62.96,63.32,62.06,62.77,195181,0
+WMK.US,D,20240701,000000,62.77,63.295,62.34,62.74,77658,0
+WMK.US,D,20240702,000000,62.91,63.59,62.08,62.16,94918,0
+WMK.US,D,20240703,000000,62.44,62.44,61.59,62.09,131216,0
+WMK.US,D,20240705,000000,61.95,62.18,61.63,62.16,97541,0
+WMK.US,D,20240708,000000,62.41,62.91,62.11,62.79,80178,0
+WMK.US,D,20240709,000000,62.53,63.03,61.58,62.09,81270,0
+WMK.US,D,20240710,000000,62.42,63.2,62.18,62.92,84385,0
+WMK.US,D,20240711,000000,63.88,66.64,63.29,66.53,153349,0
+WMK.US,D,20240712,000000,66.99,67.71,66.47,66.96,84346,0
+WMK.US,D,20240715,000000,67.51,68,66.16,66.22,97497,0
+WMK.US,D,20240716,000000,66.9,69.18,66.9,69,110369,0
+WMK.US,D,20240717,000000,69,71.35,69,71.25,121606,0
+WMK.US,D,20240718,000000,70.77,72.4,70.71,71.72,86533,0
+WMK.US,D,20240719,000000,71.89,71.89,70.355,71.08,82448,0
+WMK.US,D,20240722,000000,71.23,72.19,70.515,71.94,81099,0
+WMK.US,D,20240723,000000,71.92,73.08,71.5,72.47,93873,0
+WMK.US,D,20240724,000000,72.67,73.315,71.99,72.17,61487,0
+WMK.US,D,20240725,000000,72.63,74.66,72.63,74.36,84516,0
+WMK.US,D,20240726,000000,74.95,75.26,73.92,74.92,73652,0
+WMK.US,D,20240729,000000,74.96,74.96,73.84,74.68,49131,0
+WMK.US,D,20240730,000000,75.08,75.45,74.45,74.89,91377,0
+WMK.US,D,20240731,000000,74.56,76.62,73.97,75.45,83697,0
+WMK.US,D,20240801,000000,75.39,76.6226,73.895,74.36,87673,0
+WMK.US,D,20240802,000000,72.93,74.19,72.51,72.95,73569,0
+WMK.US,D,20240805,000000,70.65,70.71,68.675,69.5,155443,0
+WMK.US,D,20240806,000000,69.44,69.57,67.95,68.92,108722,0
+WMK.US,D,20240807,000000,69.39,69.51,67.95,69.12,96116,0
+WMK.US,D,20240808,000000,69.1,69.76,67.36,67.47,83725,0
+WMK.US,D,20240809,000000,67.66,67.66,66.49,67.38,102039,0
+WMK.US,D,20240812,000000,67.27,67.31,65.09,65.24,82813,0
+WMK.US,D,20240813,000000,65.55,65.92,64.78,65.5,70452,0
+WMK.US,D,20240814,000000,65.81,65.81,64.39,64.46,44767,0
+WMK.US,D,20240815,000000,65.68,67.03,65.085,65.35,92131,0
+WMK.US,D,20240816,000000,65.33,67.29,65.33,66.47,73917,0
+WMK.US,D,20240819,000000,66.44,66.669,65.75,66.17,74174,0
+WMK.US,D,20240820,000000,66.46,66.46,65.32,65.33,62693,0
+WMK.US,D,20240821,000000,66,66,64.96,65.23,50405,0
+WMK.US,D,20240822,000000,65.36,65.36,64.25,64.68,69295,0
+WMK.US,D,20240823,000000,64.39,66.58,63.7,66,88222,0
+WMK.US,D,20240826,000000,66.64,67.53,66.23,66.29,70909,0
+WMK.US,D,20240827,000000,66.35,67.11,65.85,66.48,45244,0
+WMK.US,D,20240828,000000,66.58,67.25,66,66.7,44510,0
+WMK.US,D,20240829,000000,67.17,67.17,65.95,66.68,79808,0
+WMK.US,D,20240830,000000,67.07,67.65,67,67.58,57192,0
+WMK.US,D,20240903,000000,66.97,68.08,66.97,68.03,63587,0
+WMK.US,D,20240904,000000,68.05,68.52,67.56,67.86,60672,0
+WMK.US,D,20240905,000000,68.33,68.45,67.25,67.52,90677,0
+WMK.US,D,20240906,000000,67.62,68,67.19,67.85,62327,0
+WMK.US,D,20240909,000000,67.66,68.16,66.77,66.92,68250,0
+WMK.US,D,20240910,000000,67.14,67.96,67.02,67.77,58695,0
+WMK.US,D,20240911,000000,67.31,67.31,66.52,66.75,77148,0
+WMK.US,D,20240912,000000,66.9,67.73,66.9,67.61,61833,0
+WMK.US,D,20240913,000000,68.25,70.83,68.25,70.44,95845,0
+WMK.US,D,20240916,000000,70.76,71.14,70.19,70.22,61975,0
+WMK.US,D,20240917,000000,70.78,71.315,69.85,69.9,60352,0
+WMK.US,D,20240918,000000,69.8,71.63,69.46,70.24,80009,0
+WMK.US,D,20240919,000000,70.87,71.31,70.36,71.31,81989,0
+WMK.US,D,20240920,000000,70.77,71.25,69.25,69.41,275686,0
+WMK.US,D,20240923,000000,69.24,69.24,67.72,67.92,69306,0
+WMK.US,D,20240924,000000,67.73,68.67,67.51,68.23,67460,0
+WMK.US,D,20240925,000000,68.5,68.5,67.365,68.27,44738,0
+WMK.US,D,20240926,000000,68.77,69.19,68.49,68.57,62057,0
+WMK.US,D,20240927,000000,69.07,70.085,68.56,68.8,51975,0
+WMK.US,D,20240930,000000,69.25,69.61,68.66,68.93,83455,0
+WMK.US,D,20241001,000000,68.57,68.57,67.34,68.24,64929,0
+WMK.US,D,20241002,000000,67.87,67.975,66.01,66.03,62894,0
+WMK.US,D,20241003,000000,65.64,66.08,64.27,64.86,63540,0
+WMK.US,D,20241004,000000,65.49,67.29,65.49,66.4,91250,0
+WMK.US,D,20241007,000000,66.03,66.09,64.34,64.9,59748,0
+WMK.US,D,20241008,000000,65.19,65.49,64.915,65.39,42199,0
+WMK.US,D,20241009,000000,65.58,66.24,64.88,65.19,53486,0
+WMK.US,D,20241010,000000,64.54,65.21,63.5,64.33,55275,0
+WMK.US,D,20241011,000000,64.63,65.36,64.63,65.18,49496,0
+WMK.US,D,20241014,000000,65,65,64.04,64.43,48426,0
+WMK.US,D,20241015,000000,64.34,66.66,64.34,65.24,71484,0
+WMK.US,D,20241016,000000,65.69,66.57,65.485,65.81,65484,0
+WMK.US,D,20241017,000000,65.81,66.9,65.02,66.8,75025,0
+WMK.US,D,20241018,000000,67.06,67.06,65.55,65.93,40572,0
+WMK.US,D,20241021,000000,66.27,66.45,64.44,64.47,50998,0
+WMK.US,D,20241022,000000,64.72,64.72,63.71,64.46,43257,0
+WMK.US,D,20241023,000000,63.84,64.35,62.94,64.31,70278,0
+WMK.US,D,20241024,000000,64.52,64.52,63.5201,63.97,53858,0
+WMK.US,D,20241025,000000,64.38,64.38,63.45,64.08,47386,0
+WMK.US,D,20241028,000000,64.29,64.64,63.65,64.32,84863,0
+WMK.US,D,20241029,000000,63.81,64.365,63.225,64.16,65415,0
+WMK.US,D,20241030,000000,63.95,65.26,63.44,63.82,103741,0
+WMK.US,D,20241031,000000,63.82,64.11,62.75,62.89,66903,0
+WMK.US,D,20241101,000000,63.07,64.31,63.03,64.24,84885,0
+WMK.US,D,20241104,000000,64.29,65.91,64.07,64.67,93569,0
+WMK.US,D,20241105,000000,64.26,66.62,64.26,66.46,84106,0
+WMK.US,D,20241106,000000,69.78,73.56,68,72.46,140323,0
+WMK.US,D,20241107,000000,72.17,75.36,71.81,75.16,153393,0
+WMK.US,D,20241108,000000,75.18,76.06,73.495,74.55,82173,0
+WMK.US,D,20241111,000000,75.54,76.33,74.275,75.93,74500,0
+WMK.US,D,20241112,000000,76.16,76.24,73.33,73.35,82938,0
+WMK.US,D,20241113,000000,73.35,74.65,73.35,74.51,88694,0
+WMK.US,D,20241114,000000,74.09,74.8,73.42,74.08,66674,0
+WMK.US,D,20241115,000000,74.6097,74.6097,71.69,71.71,63545,0
+WMK.US,D,20241118,000000,70.84,72.455,70.37,70.42,67125,0
+WMK.US,D,20241119,000000,69.82,70.9,69.46,69.84,66460,0
+WMK.US,D,20241120,000000,69.16,70.27,68.6,70.11,82397,0
+WMK.US,D,20241121,000000,70.42,71.305,69.93,70.75,44496,0
+WMK.US,D,20241122,000000,71.44,72.03,70.41,71.68,53488,0
+WMK.US,D,20241125,000000,72.68,74.77,71.79,73.77,107353,0
+WMK.US,D,20241126,000000,72.8,73.23,71.39,73.01,87243,0
+WMK.US,D,20241127,000000,73.77,73.77,72.25,72.79,72243,0
+WMK.US,D,20241129,000000,73.115,73.76,72.65,72.83,39623,0
+WMK.US,D,20241202,000000,72.605,73.52,72.355,73.07,74764,0
+WMK.US,D,20241203,000000,72.39,73.14,71.58,71.71,72959,0
+WMK.US,D,20241204,000000,71.29,72.015,70.55,71.31,253180,0
+WMK.US,D,20241205,000000,70.715,71.44,70.12,70.99,91223,0
+WMK.US,D,20241206,000000,71.055,71.3,69.84,70.4,57351,0
+WMK.US,D,20241209,000000,70.97,71.47,70.34,70.59,54386,0
+WMK.US,D,20241210,000000,70.12,72.46,69.515,71.96,96221,0
+WMK.US,D,20241211,000000,72.61,73.16,71.84,72.18,83506,0
+WMK.US,D,20241212,000000,71.84,73.17,71.755,72.74,55834,0
+WMK.US,D,20241213,000000,72.883,73.23,71.03,71.19,61448,0
+WMK.US,D,20241216,000000,70.68,71.605,70.67,71.34,61356,0
+WMK.US,D,20241217,000000,70.91,71.88,70.8,71.42,143779,0
+WMK.US,D,20241218,000000,71.41,72.345,69.41,70.08,92082,0
+WMK.US,D,20241219,000000,70.78,70.935,69.57,70.23,67656,0
+WMK.US,D,20241220,000000,70.39,70.655,68.77,69.1,169745,0
+WMK.US,D,20241223,000000,68.215,68.81,67.53,67.89,55559,0
+WMK.US,D,20241224,000000,67.925,68.51,67.41,68.5,29821,0
+WMK.US,D,20241226,000000,68.26,69.22,67.945,69.19,46544,0
+WMK.US,D,20241227,000000,69,69.37,67.96,68.11,64490,0
+WMK.US,D,20241230,000000,67.685,68.27,66.96,67.5,48364,0
+WMK.US,D,20241231,000000,68.065,68.865,67.51,67.72,65520,0
+WMK.US,D,20250102,000000,68.71,68.78,67.58,68.51,51164,0
+WMK.US,D,20250103,000000,68.32,68.91,67.995,68.05,57162,0
+WMK.US,D,20250106,000000,68.255,68.255,66,66.7,95061,0
+WMK.US,D,20250107,000000,66.97,67.47,65.6065,66.48,62709,0
+WMK.US,D,20250108,000000,65.525,67.03,64.43,67.03,53907,0
+WMK.US,D,20250110,000000,66.5,66.5,65.44,66.06,73783,0
+WMK.US,D,20250113,000000,66.3794,66.67,65.51,66.43,91904,0
+WMK.US,D,20250114,000000,66.41,67.23,66.18,66.75,76272,0
+WMK.US,D,20250115,000000,67.67,67.69,66.4,67.14,69345,0
+WMK.US,D,20250116,000000,66.94,67.55,66.68,67.39,65909,0
+WMK.US,D,20250117,000000,67.5,67.765,66.445,66.57,63598,0
+WMK.US,D,20250121,000000,66.56,67.4,66.03,66.09,58944,0
+WMK.US,D,20250122,000000,65.84,65.84,62.81,62.92,77387,0
+WMK.US,D,20250123,000000,62.71,63.47,62.25,63.44,122198,0
+WMK.US,D,20250124,000000,63.31,64.35,62.96,64.27,62232,0
+WMK.US,D,20250127,000000,64.9,66.45,64.84,66.21,85532,0
+WMK.US,D,20250128,000000,66.419,66.6,65.78,66.12,47957,0
+WMK.US,D,20250129,000000,65.73,68.55,65.73,67.88,98407,0
+WMK.US,D,20250130,000000,68.45,68.46,67.48,67.98,113907,0
+WMK.US,D,20250131,000000,67.17,68.23,66.22,67.56,73435,0
+WMK.US,D,20250203,000000,66.9,68.45,66.9,67.83,65030,0
+WMK.US,D,20250204,000000,67.755,69.37,67.57,69.23,36540,0
+WMK.US,D,20250205,000000,69.312,69.99,68.96,69.98,42597,0
+WMK.US,D,20250206,000000,70.44,71.1878,70.135,70.83,234756,0
+WMK.US,D,20250207,000000,69.6823,70.45,67.52,69.51,109463,0
+WMK.US,D,20250210,000000,69.16,70.38,69.0218,70.26,62238,0
+WMK.US,D,20250211,000000,69.75,71.76,69.75,71.76,63403,0
+WMK.US,D,20250212,000000,71.31,71.79,70.8205,71.75,64391,0
+WMK.US,D,20250213,000000,71.86,72.73,71.405,72.41,80870,0
+WMK.US,D,20250214,000000,72.815,72.815,71.16,71.17,59354,0
+WMK.US,D,20250218,000000,70.63,70.87,70.295,70.39,56795,0
+WMK.US,D,20250219,000000,70.27,71.69,70.075,71.59,71772,0
+WMK.US,D,20250220,000000,70.63,71.92,70.63,71.37,66150,0
+WMK.US,D,20250221,000000,71.98,72.06,70.04,71.57,104121,0
+WMK.US,D,20250224,000000,71.56,72.575,71.12,72.35,91265,0
+WMK.US,D,20250225,000000,72.138,74.48,71.895,74.36,134577,0
+WMK.US,D,20250226,000000,67.0801,74.31,67.0801,73.25,156294,0
+WMK.US,D,20250227,000000,73.24,75.4,72.78,73.92,238923,0
+WMK.US,D,20250228,000000,73.91,74.38,71.63,73.98,199683,0
+WMK.US,D,20250303,000000,73.93,74.63,71.87,72.73,131399,0
+WMK.US,D,20250304,000000,72.47,74,72.47,73.6,154252,0
+WMK.US,D,20250305,000000,73.53,74.86,73.435,74.72,117969,0
+WMK.US,D,20250306,000000,74.81,77.83,74.71,77.26,139485,0
+WMK.US,D,20250307,000000,77.64,81.39,77.5089,81.33,160547,0
+WMK.US,D,20250310,000000,81.33,83.09,81.15,82.56,192663,0
+WMK.US,D,20250311,000000,82.695,82.82,79.6,79.66,146458,0
+WMK.US,D,20250312,000000,79.27,79.57,76.93,77.37,100545,0
+WMK.US,D,20250313,000000,77.65814,78.34,76.86,77.53,65594,0
+WMK.US,D,20250314,000000,78.02,79.2355,77.453,78.09,80746,0
+WMK.US,D,20250317,000000,79.32,80.61,78.53,80.03,138367,0
+WMK.US,D,20250318,000000,79.365,80.475,79.18,79.32,112842,0
+WMK.US,D,20250319,000000,79.61,79.97,78.56,79.57,123543,0
+WMK.US,D,20250320,000000,78.655,79.47,78.51,78.52,93547,0
+WMK.US,D,20250321,000000,78.43,78.55,75.19,76.21,655423,0
+WMK.US,D,20250324,000000,76.266,76.845,75.07,76.1,104416,0
+WMK.US,D,20250325,000000,75.95,76.19,74.14,74.22,115117,0
+WMK.US,D,20250326,000000,74.355,75.65,74,75.54,67104,0
+WMK.US,D,20250327,000000,75.27,78.5,75.27,77.81,68715,0
+WMK.US,D,20250328,000000,77.74,77.74,76.59,77.29,83723,0
+WMK.US,D,20250331,000000,77.17,78,76.6101,77.05,103516,0
+WMK.US,D,20250401,000000,76.665,79.345,76.38,78.38,79383,0
+WMK.US,D,20250402,000000,78.045,79.35,77.8,79.15,72860,0
+WMK.US,D,20250403,000000,78.385,79.48,77.3,79.35,114000,0
+WMK.US,D,20250404,000000,78.475,80.81,77.22,77.72,165843,0
+WMK.US,D,20250407,000000,76.31,79.89,74.91,78.23,180765,0
+WMK.US,D,20250408,000000,79.66,80.485,76.01,76.48,187899,0
+WMK.US,D,20250409,000000,76.965,83.4,76.48,80.57,168058,0
+WMK.US,D,20250410,000000,80.15,82.225,78.7637,81.47,146765,0
+WMK.US,D,20250411,000000,80.49,82.45,77.18,80.82,84958,0
+WMK.US,D,20250414,000000,80.6,81.62,79.745,81.61,115053,0
+WMK.US,D,20250415,000000,81.005,81.22,79.53,79.78,80019,0
+WMK.US,D,20250416,000000,80.275,81.11,79.8718,80.78,110440,0
+WMK.US,D,20250417,000000,81.43,82.764,80.33,82.46,75154,0
+WMK.US,D,20250421,000000,82.62,84.3799,82.15,82.93,119514,0
+WMK.US,D,20250422,000000,83.745,84.755,82.95,84.08,230781,0
+WMK.US,D,20250423,000000,84.9274,85.41,83.6701,84.6,143678,0
+WMK.US,D,20250424,000000,83.77,84.76,83.18,84.02,128714,0
+WMK.US,D,20250425,000000,83.26,83.61,81.2,81.45,115736,0
+WMK.US,D,20250428,000000,81.645,82.32,80.81,82.23,97001,0
+WMK.US,D,20250429,000000,82,84.82,81.53,84.24,119264,0
+WMK.US,D,20250430,000000,84.425,86.83,82.64,85.99,178972,0
+WMK.US,D,20250501,000000,85.19,86.9,84.76,86.58,114616,0
+WMK.US,D,20250502,000000,87.09,88.4999,86.485,87.97,151562,0
+WMK.US,D,20250505,000000,87.58,88.62,87.085,88.47,118894,0
+WMK.US,D,20250506,000000,87.825,88.98,87.235,88.84,168360,0
+WMK.US,D,20250507,000000,89.09,90.2299,88.2,88.2,278750,0
+WMK.US,D,20250508,000000,88.53,88.53,80.7525,80.79,219121,0
+WMK.US,D,20250509,000000,80.52,81.55,78.8475,80.58,130556,0
+WMK.US,D,20250512,000000,81.69,81.83,78.06,78.46,231312,0
+WMK.US,D,20250513,000000,78.55,78.865,75.045,75.15,184309,0
+WMK.US,D,20250514,000000,75.095,76.215,73.43,75.39,208843,0
+WMK.US,D,20250515,000000,75.98,76.95,75.01,76.86,241850,0
+WMK.US,D,20250516,000000,76.875,77.87,75.73,76.07,175951,0
+WMK.US,D,20250519,000000,75.335,76.365,74.835,76.02,118309,0
+WMK.US,D,20250520,000000,75.5,76.35,75.19,75.24,103075,0
+WMK.US,D,20250521,000000,74.82,74.82,73.16,73.82,139021,0
+WMK.US,D,20250522,000000,73.86,74.0299,72.92,73.31,104002,0
+WMK.US,D,20250523,000000,72.88,74.27,72.74,73.59,111250,0
+WMK.US,D,20250527,000000,73.775,76.915,73.7201,76.69,159972,0
+WMK.US,D,20250528,000000,77.15,77.35,76.265,76.91,92029,0
+WMK.US,D,20250529,000000,76.735,78.9907,75.3232,78.24,194047,0
+WMK.US,D,20250530,000000,77.2111,78.19,75.63,75.8,142158,0
+WMK.US,D,20250602,000000,75.615,76.09,74.03,75.22,111643,0
+WMK.US,D,20250603,000000,75.28,76.265,74.38,74.71,112917,0
+WMK.US,D,20250604,000000,74.81,74.81,73.51,73.94,113884,0
+WMK.US,D,20250605,000000,74.225,74.43,73.445,74.08,105920,0
+WMK.US,D,20250606,000000,75.435,76.125,74.395,76.02,127001,0
+WMK.US,D,20250609,000000,75.545,76.07,74.235,75.33,129870,0
+WMK.US,D,20250610,000000,75.255,76.91,75.255,76.61,107868,0
+WMK.US,D,20250611,000000,75.85,76.08,74.33,74.52,116639,0
+WMK.US,D,20250612,000000,74.275,74.71,73.605,73.71,89749,0
+WMK.US,D,20250613,000000,73.5241,74.27,73.2,73.87,111664,0
+WMK.US,D,20250616,000000,74.235,74.65,73.755,74.55,84043,0
+WMK.US,D,20250617,000000,74.39,74.66,73.84,73.91,82083,0
+WMK.US,D,20250618,000000,73.825,74.105,73.18,73.2,103587,0
+WMK.US,D,20250620,000000,73.77,74.735,73.41,73.97,417718,0
+WMK.US,D,20250623,000000,74.44,76.26,74.44,75.85,110237,0
+WMK.US,D,20250624,000000,76.14,76.17,74.72,74.9,109800,0
+WMK.US,D,20250625,000000,74.78,75.11,73.22,73.56,95179,0
+WMK.US,D,20250626,000000,74.06,74.09,71.63,71.84,222806,0
+WMK.US,D,20250627,000000,72.345,72.8,71.82,72.13,139265,0
+WMK.US,D,20250630,000000,72.395,72.79,71.4,72.49,96629,0
+WMK.US,D,20250701,000000,72.57,75.73,72.33,74.96,130157,0
+WMK.US,D,20250702,000000,73.33,76.18,73.33,75.63,105372,0
+WMK.US,D,20250703,000000,75.15,75.98,74.88,75.8,42194,0
+WMK.US,D,20250707,000000,75.6,75.82,74.755,75.67,160706,0
+WMK.US,D,20250708,000000,74.88,75.63,73.46,74.04,103069,0
+WMK.US,D,20250709,000000,74,74.71,73.53,74.51,79850,0
+WMK.US,D,20250710,000000,74.78,76.14,74.62,74.81,90052,0
+WMK.US,D,20250711,000000,74.53,74.98,74.15,74.65,78678,0
+WMK.US,D,20250714,000000,75.1721,75.89,74.56,75.83,74818,0
+WMK.US,D,20250715,000000,74.95,75.43,74.125,74.98,99727,0
+WMK.US,D,20250716,000000,75.2526,77.91,75.155,77.35,123779,0
+WMK.US,D,20250717,000000,77.52,79.05,77.255,78.32,115975,0
+WMK.US,D,20250718,000000,77.975,78.26,76.12,76.54,120283,0
+WMK.US,D,20250721,000000,76.775,78.11,76.17,76.57,92964,0
+WMK.US,D,20250722,000000,77.28,78.4675,76.75,77.61,134404,0
+WMK.US,D,20250723,000000,77.7,77.86,76.36,77.05,88027,0
+WMK.US,D,20250724,000000,76.38,77.3,76.1725,77.22,83978,0
+WMK.US,D,20250725,000000,77.09,77.745,76.49,76.97,77130,0
+WMK.US,D,20250728,000000,76.33,76.49,73.4,73.44,117661,0
+WMK.US,D,20250729,000000,73.725,74.55,73.22,73.3,164167,0
+WMK.US,D,20250730,000000,73.31,75.515,72.985,73.41,107399,0
+WMK.US,D,20250731,000000,72.1,73.145,72.075,72.41,125900,0
+WMK.US,D,20250801,000000,72.37,73.085,72.135,72.58,112204,0
+WMK.US,D,20250804,000000,72.595,73.36,71.63,71.88,113309,0
+WMK.US,D,20250805,000000,71.24,71.77,69.125,69.34,157046,0
+WMK.US,D,20250806,000000,69.69,73.29,68.935,73.1,166969,0
+WMK.US,D,20250807,000000,73.01,74.05,71.41,71.57,185029,0
+WMK.US,D,20250808,000000,71.32,73.75,68.44,70.95,150739,0
+WMK.US,D,20250811,000000,71.125,71.4843,70.23,70.85,116741,0
+WMK.US,D,20250812,000000,71.45,73.225,71.08,72.56,148354,0
+WMK.US,D,20250813,000000,71.745,72.3,70.71,71.83,148148,0
+WMK.US,D,20250814,000000,70.7,71.235,69.51,70.14,128606,0
+WMK.US,D,20250815,000000,70.155,70.38,69.435,70.17,139168,0
+WMK.US,D,20250818,000000,70.34,71.38,69.66,71,133700,0
+WMK.US,D,20250819,000000,71.465,72.13,70.765,71.44,118107,0
+WMK.US,D,20250820,000000,71.53,72.38,71.26,71.53,94795,0
+WMK.US,D,20250821,000000,71.215,71.68,70.05,71.67,109299,0
+WMK.US,D,20250822,000000,72.125,74.49,72.125,73.55,165360,0
+WMK.US,D,20250825,000000,73.365,73.99,72.79,73.63,88109,0
+WMK.US,D,20250826,000000,73.595,73.62,72.68,73.44,173908,0
+WMK.US,D,20250827,000000,74.215,74.215,73.22,74.04,110321,0
+WMK.US,D,20250828,000000,73.63,73.97,72.345,73.27,172189,0
+WMK.US,D,20250829,000000,73.59,73.93,71.26,71.65,164696,0
+WMK.US,D,20250902,000000,71.59,72.685,71.3975,72.15,111310,0
+WMK.US,D,20250903,000000,70.96,72.35,70.96,72.28,93589,0
+WMK.US,D,20250904,000000,72.96,73.73,71.48,72.23,102613,0
+WMK.US,D,20250905,000000,72.13,73.07,71.91,73.06,98185,0
+WMK.US,D,20250908,000000,71.555,72.33,69.47,71.05,164521,0
+WMK.US,D,20250909,000000,70.39,71.31,69.91,71.19,163482,0
+WMK.US,D,20250910,000000,71.195,71.56,69.63,69.88,106157,0
+WMK.US,D,20250911,000000,69.25,71.52,68.55,71.34,102766,0
+WMK.US,D,20250912,000000,70.6,71.495,70.28,70.86,90504,0
+WMK.US,D,20250915,000000,70.515,70.64,68.5,70.36,198564,0
+WMK.US,D,20250916,000000,70.39,72.14,69.885,71.82,206883,0
+WMK.US,D,20250917,000000,71.975,73.49,71.43,72.02,238108,0
+WMK.US,D,20250918,000000,71.86,72.715,71.38,72.11,213673,0
+WMK.US,D,20250919,000000,71.71,72.2,70.105,70.92,1306604,0
+WMK.US,D,20250922,000000,70.855,71.16,68.38,69.65,201748,0
+WMK.US,D,20250923,000000,70.0438,70.855,69.6,70.65,179629,0
+WMK.US,D,20250924,000000,70.925,71.88,70.7,71.24,133566,0
+WMK.US,D,20250925,000000,71.41,72.32,71.1,71.57,137653,0
+WMK.US,D,20250926,000000,71.19,72.87,71.19,72.84,162475,0
+WMK.US,D,20250929,000000,72.42,72.87,71.635,72.56,292328,0
+WMK.US,D,20250930,000000,72.45,73,71.86,71.87,126094,0
+WMK.US,D,20251001,000000,71.43,72.445,70.6,72.03,142427,0
+WMK.US,D,20251002,000000,71.4,71.59,70.55,71.57,114104,0
+WMK.US,D,20251003,000000,72.15,73.12,71.35,72.98,124888,0
+WMK.US,D,20251006,000000,72.31,72.67,69.355,69.5,164267,0
+WMK.US,D,20251007,000000,69.42,69.42,68.01,68.71,158304,0
+WMK.US,D,20251008,000000,69.36,69.425,68.08,69.06,132944,0
+WMK.US,D,20251009,000000,69.13,69.4151,67.495,68.16,115550,0
+WMK.US,D,20251010,000000,68.23,68.61,67.54,67.73,223201,0
+WMK.US,D,20251013,000000,67.745,68.68,67.345,68.26,135108,0
+WMK.US,D,20251014,000000,69.285,70.025,68.45,69.66,119740,0
+WMK.US,D,20251015,000000,70.19,70.84,69.45,70.21,132101,0
+WMK.US,D,20251016,000000,69.935,69.98,68.45,68.63,111050,0
+WMK.US,D,20251017,000000,68.74,69.52,68.37,69.15,117105,0
+WMK.US,D,20251020,000000,69.9899,69.9899,68.22,69.25,108233,0
+WMK.US,D,20251021,000000,68.7075,69.22,67.51,68.14,93253,0
+WMK.US,D,20251022,000000,67.58,69.0541,67.58,68.61,85558,0
+WMK.US,D,20251023,000000,68.6275,68.835,67.93,68.55,76957,0
+WMK.US,D,20251024,000000,68.085,68.8,67.165,67.28,80437,0
+WMK.US,D,20251027,000000,67.185,67.185,65.4615,65.88,95312,0
+WMK.US,D,20251028,000000,66.38,67.03,65.74,65.92,82144,0
+WMK.US,D,20251029,000000,65.435,65.54,63.605,64.38,136111,0
+WMK.US,D,20251030,000000,64.265,64.265,62.5,64.09,194916,0
+WMK.US,D,20251031,000000,62.5,63.48,62.485,63.34,119217,0
+WMK.US,D,20251103,000000,63.085,64.16,62.96,63.76,134339,0
+WMK.US,D,20251104,000000,64.29,64.59,63.44,63.9,127578,0
+WMK.US,D,20251105,000000,63.825,67.221,61.533522,65.88,206898,0
+WMK.US,D,20251106,000000,65.83,65.83,64.32,64.79,138554,0
+WMK.US,D,20251107,000000,65.49,65.86,64.32,64.59,248606,0
+WMK.US,D,20251110,000000,64.11,64.6,63.22,63.72,125639,0
+WMK.US,D,20251111,000000,62.7101,65.665,62.7101,65.03,115721,0
+WMK.US,D,20251112,000000,64.77,66.08,64.71,65.81,86718,0
+WMK.US,D,20251113,000000,65.625,66.22,65.56,66.1,92997,0
+WMK.US,D,20251114,000000,66.235,66.88,65.46,66.86,73336,0
+WMK.US,D,20251117,000000,66.3,66.84,65.3,65.43,95823,0
+WMK.US,D,20251118,000000,65.745,65.81,64.95,65.47,85388,0
+WMK.US,D,20251119,000000,65.57,66.045,64.71,65.31,95597,0
+WMK.US,D,20251120,000000,65.93,66.37,64.755,65.58,149156,0
+WMK.US,D,20251121,000000,66.45,67.57,66.23,67.04,150790,0
+WMK.US,D,20251124,000000,65.68,66.99,64.2,64.41,157654,0
+WMK.US,D,20251125,000000,64.61,66.8,64.61,65.7,114541,0
+WMK.US,D,20251126,000000,65.89,65.89,64.77,65.39,113522,0
+WMK.US,D,20251128,000000,65.07,65.38,64.455,64.97,67577,0
+WMK.US,D,20251201,000000,65.025,66.59,64.94,65.74,154159,0
+WMK.US,D,20251202,000000,65.815,67.765,65.345,67.06,147057,0
+WMK.US,D,20251203,000000,66.985,68,66.79,67.27,110271,0
+WMK.US,D,20251204,000000,67.71,67.76,65.32,66.47,88924,0
+WMK.US,D,20251205,000000,66.28,67.12,65.91,66.27,113374,0
+WMK.US,D,20251208,000000,65.08,66.46,64.535,65.43,185344,0
+WMK.US,D,20251209,000000,65.21,66.9,65.21,66.69,102388,0
+WMK.US,D,20251210,000000,66.2,67,65.58,66.56,150989,0
+WMK.US,D,20251211,000000,67.38,68.165,66.61,67.54,126151,0
+WMK.US,D,20251212,000000,67.295,68.37,67.215,67.65,88856,0
+WMK.US,D,20251215,000000,67.18,68.22,66.52,67.29,116204,0
+WMK.US,D,20251216,000000,67.135,67.42,65.75,66.22,116507,0
+WMK.US,D,20251217,000000,65.49,68.36,65.49,68.27,118201,0
+WMK.US,D,20251218,000000,68.14,68.46,67.63,68.05,99560,0
+WMK.US,D,20251219,000000,66.25,67.695,66.25,67.18,727440,0
+WMK.US,D,20251222,000000,67.07,67.19,65.78,66.2,101750,0
+WMK.US,D,20251223,000000,65.58,66.56,65.55,65.94,137674,0
+WMK.US,D,20251224,000000,66.62,66.62,65.65,65.92,67080,0
+WMK.US,D,20251226,000000,66.065,66.065,64.48,65.06,61485,0
+WMK.US,D,20251229,000000,65.19,65.365,64.49,64.82,159652,0
+WMK.US,D,20251230,000000,64.67,65.4,64.35,64.38,96037,0
+WMK.US,D,20251231,000000,64.76,64.825,63.57,64.09,106164,0
+WMK.US,D,20260102,000000,64.005,64.91,63.9,64.11,100451,0
+WMK.US,D,20260105,000000,64.535,65.34,63.9,63.95,123984,0
+WMK.US,D,20260106,000000,63.91,64.99,63.68,64.61,135878,0
+WMK.US,D,20260107,000000,65.23,65.55,63.68,63.89,106308,0
+WMK.US,D,20260108,000000,63.61,66.37,63.61,65.59,122954,0
+WMK.US,D,20260109,000000,65.395,65.6399,64.505,65.21,89941,0
+WMK.US,D,20260112,000000,64.565,67.12,64.565,66.15,97115,0
+WMK.US,D,20260113,000000,66.255,67.68,66.02,66.69,100993,0
+WMK.US,D,20260114,000000,66.55,68.115,66.16,67.89,91881,0
+WMK.US,D,20260115,000000,67.41,69.775,66.8711,68.76,147123,0
+WMK.US,D,20260116,000000,68.235,69.08,67.71,68.99,150972,0
+WMK.US,D,20260120,000000,67.565,68.4,66.63,67.89,113626,0
+WMK.US,D,20260121,000000,67.72,69.31,67.72,68.84,115551,0
+WMK.US,D,20260122,000000,68.875,68.88,68.125,68.81,89908,0
+WMK.US,D,20260123,000000,68.95,68.98,67.93,68.74,70907,0
+WMK.US,D,20260126,000000,69.28,69.32,68.595,69.2,89615,0
+WMK.US,D,20260127,000000,69.415,69.88,68.61,69.87,77862,0
+WMK.US,D,20260128,000000,70.1,70.1,68.29,68.8,78089,0
+WMK.US,D,20260129,000000,69.48,70.2,69.01,70.02,111574,0
+WMK.US,D,20260130,000000,69.76,71.5299,69.47,71.15,162038,0
+WMK.US,D,20260202,000000,71.08,72.24,71.06,71.75,108399,0
+WMK.US,D,20260203,000000,72,73.51,71.42,72.57,124180,0
+WMK.US,D,20260204,000000,73.15,74.62,72.5,73.98,154966,0
+WMK.US,D,20260205,000000,73.83,75,72.6,73.98,146403,0
+WMK.US,D,20260206,000000,74.75,75.45,73.045,73.68,101111,0
+WMK.US,D,20260209,000000,73.5491,74.35,73.3001,73.88,85530,0
+WMK.US,D,20260210,000000,73.5,73.5,70.95,71.51,133603,0
+WMK.US,D,20260211,000000,73.1499,73.1499,70.475,70.82,102929,0
+WMK.US,D,20260212,000000,70.68,72.775,70.68,72.18,168072,0
+WMK.US,D,20260213,000000,72.895,74.61,71.94,74.48,132594,0
+WMK.US,D,20260217,000000,74,74.34,72.115,72.92,127329,0
+WMK.US,D,20260218,000000,72.63,72.7,70.89,72.7,145950,0
diff --git a/daily/us/nyse stocks/2/wnc.us.txt b/daily/us/nyse stocks/2/wnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68fe28d35ef7282b45afc0a122278aad53379b74
--- /dev/null
+++ b/daily/us/nyse stocks/2/wnc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WNC.US,D,20050225,000000,23.2673,23.7016,23.2673,23.5868,544158.18223896,0
+WNC.US,D,20050228,000000,23.5868,23.9292,23.5235,23.9024,310497.61150381,0
+WNC.US,D,20050301,000000,23.9756,24.2388,23.7085,23.9292,437878.44803572,0
+WNC.US,D,20050302,000000,23.8311,24.1616,23.752,23.7975,455931.17537644,0
+WNC.US,D,20050303,000000,23.8075,23.8411,23.5047,23.7896,569095.02166286,0
+WNC.US,D,20050304,000000,23.8876,24.0291,23.5324,23.7085,810429.08805731,0
+WNC.US,D,20050307,000000,23.7085,24.6128,23.7085,23.8708,389361.17476942,0
+WNC.US,D,20050308,000000,23.8708,24.4792,23.8708,24.2388,321440.83298737,0
+WNC.US,D,20050309,000000,24.2121,24.221,23.6471,23.8233,367475.7425367,0
+WNC.US,D,20050310,000000,23.8311,24.1715,23.6729,23.8411,257918.19663389,0
+WNC.US,D,20050311,000000,23.8876,24.1963,23.389,23.4691,363640.00544146,0
+WNC.US,D,20050314,000000,23.5235,24.3041,23.5235,23.9292,546868.97193314,0
+WNC.US,D,20050315,000000,23.8876,24.0716,23.7362,23.8411,475786.04217455,0
+WNC.US,D,20050316,000000,23.3988,23.4077,22.7419,23.1752,561081.91924098,0
+WNC.US,D,20050317,000000,23.2495,23.2495,22.5035,22.8517,929462.26907682,0
+WNC.US,D,20050318,000000,22.8517,22.8517,22.3105,22.6014,700422.77607538,0
+WNC.US,D,20050321,000000,22.5559,22.7349,22.3184,22.5223,545398.35336304,0
+WNC.US,D,20050322,000000,22.5123,23.0347,22.5123,22.6835,393426.34857628,0
+WNC.US,D,20050323,000000,22.6835,22.7261,21.9889,22.0622,587260.95125777,0
+WNC.US,D,20050324,000000,22.1561,22.2739,22.0889,22.1561,448032.28594316,0
+WNC.US,D,20050328,000000,22.1749,22.4668,21.9889,21.9889,572366.76895595,0
+WNC.US,D,20050329,000000,21.9791,22.1146,21.513,21.5734,542466.21283252,0
+WNC.US,D,20050330,000000,21.5655,21.7505,21.2707,21.4745,682033.47417531,0
+WNC.US,D,20050331,000000,21.5655,21.9791,21.4221,21.6249,530621.41625306,0
+WNC.US,D,20050401,000000,21.6536,21.9207,21.326,21.5655,329225.50943205,0
+WNC.US,D,20050404,000000,21.3864,21.9207,21.2895,21.7851,332157.64996256,0
+WNC.US,D,20050405,000000,21.7159,22.5648,21.7159,22.4767,633407.04159247,0
+WNC.US,D,20050406,000000,22.5035,22.6637,22.3105,22.3897,361608.42927244,0
+WNC.US,D,20050407,000000,22.2828,22.3986,22.0087,22.1493,212338.11757016,0
+WNC.US,D,20050408,000000,22.1067,22.265,21.7159,21.7683,351679.98513897,0
+WNC.US,D,20050411,000000,21.7505,22.0246,21.6071,21.6812,806816.72326722,0
+WNC.US,D,20050412,000000,21.5893,22.08,21.4468,21.9375,438783.05533486,0
+WNC.US,D,20050413,000000,21.9445,22.0622,21.6724,21.7406,423321.85102765,0
+WNC.US,D,20050414,000000,21.7406,21.7941,21.0333,21.3162,1241425.4454786,0
+WNC.US,D,20050415,000000,21.3162,21.513,20.6068,21.0134,827690.41035309,0
+WNC.US,D,20050418,000000,20.8739,21.1292,20.6414,20.8284,505010.41697605,0
+WNC.US,D,20050419,000000,20.7928,21.2439,20.7928,21.0867,618623.02934161,0
+WNC.US,D,20050420,000000,21.0867,21.698,20.9313,21.0946,290076.73343473,0
+WNC.US,D,20050421,000000,22.1997,24.8008,22.1997,24.1963,4407325.5986958,0
+WNC.US,D,20050422,000000,23.2673,24.507,22.8418,23.9835,1082564.2749367,0
+WNC.US,D,20050425,000000,23.1416,24.127,23.1416,23.9835,363411.57946425,0
+WNC.US,D,20050426,000000,23.8955,24.0379,23.6017,23.8787,458522.69840995,0
+WNC.US,D,20050427,000000,23.8411,23.8509,22.7349,22.9566,966581.49037394,0
+WNC.US,D,20050428,000000,22.9566,23.195,22.6112,22.637,367700.12557627,0
+WNC.US,D,20050429,000000,22.6835,22.9734,22.449,22.6014,776695.82704188,0
+WNC.US,D,20050502,000000,22.6469,23.002,22.5559,22.7261,151637.45169623,0
+WNC.US,D,20050503,000000,22.6835,22.8132,22.1661,22.3363,300683.38035894,0
+WNC.US,D,20050504,000000,22.4233,22.8052,22.3609,22.7261,138099.67497591,0
+WNC.US,D,20050505,000000,22.6835,22.8132,22.1661,22.4233,289173.13686999,0
+WNC.US,D,20050506,000000,22.5123,23.002,22.4856,22.5915,164387.86630925,0
+WNC.US,D,20050509,000000,22.6014,22.8923,22.442,22.8923,232534.61259969,0
+WNC.US,D,20050510,000000,22.7785,22.7785,21.7585,21.9207,680452.68555424,0
+WNC.US,D,20050511,000000,22.0087,22.0622,21.3617,22.0167,254198.69399608,0
+WNC.US,D,20050512,000000,21.9375,22.2274,21.1292,21.3617,269992.42992498,0
+WNC.US,D,20050513,000000,21.3617,21.3617,20.5464,20.9095,251038.12748835,0
+WNC.US,D,20050516,000000,20.8284,21.2271,20.773,21.2093,231516.80304635,0
+WNC.US,D,20050517,000000,21.1658,21.6071,21.0867,21.5279,228019.66197929,0
+WNC.US,D,20050518,000000,21.707,24.3743,21.6634,23.3365,1117881.3567764,0
+WNC.US,D,20050519,000000,23.3454,23.389,22.6469,22.9111,279468.06504168,0
+WNC.US,D,20050520,000000,22.6924,22.7686,22.4767,22.6014,204891.02641925,0
+WNC.US,D,20050523,000000,22.4767,23.1079,22.449,22.7686,263338.76528784,0
+WNC.US,D,20050524,000000,22.5035,22.5648,22.1908,22.3986,223732.12660168,0
+WNC.US,D,20050525,000000,22.2373,22.2472,22.0978,22.1561,311061.60130595,0
+WNC.US,D,20050526,000000,22.2175,22.4144,22.1561,22.3897,111245.4723716,0
+WNC.US,D,20050527,000000,22.5035,22.6924,22.1146,22.3363,85523.292309227,0
+WNC.US,D,20050531,000000,22.2739,22.7785,22.08,22.08,368715.91366077,0
+WNC.US,D,20050601,000000,22.07,23.0436,22.07,22.4767,492709.77917657,0
+WNC.US,D,20050602,000000,22.4767,22.7785,22.3609,22.6736,140016.02742191,0
+WNC.US,D,20050603,000000,22.6281,22.6281,22.0246,22.1997,127382.85800074,0
+WNC.US,D,20050606,000000,22.2927,22.4065,21.9691,22.1146,174540.69348229,0
+WNC.US,D,20050607,000000,22.2086,22.6192,22.07,22.2828,181763.40159363,0
+WNC.US,D,20050608,000000,22.449,22.8517,22.1067,22.1493,172623.33030187,0
+WNC.US,D,20050609,000000,22.1493,22.1997,21.8207,22.08,112033.84521331,0
+WNC.US,D,20050610,000000,22.08,22.1561,21.7317,21.8643,122641.50287195,0
+WNC.US,D,20050613,000000,21.7317,22.1393,21.707,22.1146,80443.341152267,0
+WNC.US,D,20050614,000000,22.07,22.3105,21.8554,22.3105,189438.91872175,0
+WNC.US,D,20050615,000000,22.3363,22.5035,21.892,22.3699,228245.05575326,0
+WNC.US,D,20050616,000000,22.5035,22.9734,22.3798,22.5836,199251.1283978,0
+WNC.US,D,20050617,000000,23.0436,23.0793,22.3798,22.5836,333515.06627847,0
+WNC.US,D,20050620,000000,22.4233,22.5391,22.2927,22.4144,212903.11810672,0
+WNC.US,D,20050621,000000,22.3699,22.5123,22.1561,22.3363,196203.76414427,0
+WNC.US,D,20050622,000000,22.3363,22.3363,22.1146,22.1908,216849.02525292,0
+WNC.US,D,20050623,000000,22.1561,22.1829,21.4131,21.5378,580376.8391746,0
+WNC.US,D,20050624,000000,21.4468,21.6071,21.2617,21.2617,311061.60130595,0
+WNC.US,D,20050627,000000,21.2895,21.6347,21.2796,21.4043,277326.3188217,0
+WNC.US,D,20050628,000000,21.4844,21.9691,21.4844,21.7941,241451.3115863,0
+WNC.US,D,20050629,000000,21.8207,21.9375,21.7683,21.8822,207147.99636224,0
+WNC.US,D,20050630,000000,21.9791,21.9791,21.3706,21.4745,472513.28414705,0
+WNC.US,D,20050701,000000,21.5734,21.5893,20.5177,20.5979,612757.73754617,0
+WNC.US,D,20050705,000000,20.5365,20.8641,20.406,20.6949,1021754.4497462,0
+WNC.US,D,20050706,000000,20.773,21.0333,20.6503,20.7572,748599.43184467,0
+WNC.US,D,20050707,000000,20.7037,20.8739,20.4218,20.7324,418584.53883651,0
+WNC.US,D,20050708,000000,20.7928,21.1747,20.7522,20.8284,1126566.5975826,0
+WNC.US,D,20050711,000000,20.9165,21.7941,20.9165,21.5893,412492.84253269,0
+WNC.US,D,20050712,000000,21.5813,21.8119,21.326,21.4942,279244.69273652,0
+WNC.US,D,20050713,000000,21.5378,22.1146,21.4043,21.9375,261418.36990419,0
+WNC.US,D,20050714,000000,22.0622,22.3184,21.8822,22.0345,347280.25824159,0
+WNC.US,D,20050715,000000,21.9009,22.07,21.6249,21.892,212113.7345306,0
+WNC.US,D,20050718,000000,21.9009,21.9445,21.5893,21.6071,146674.74573112,0
+WNC.US,D,20050719,000000,21.7159,22.1561,21.7159,21.9791,183115.76423748,0
+WNC.US,D,20050720,000000,21.9375,22.256,21.5734,21.9791,218429.81387399,0
+WNC.US,D,20050721,000000,19.4977,19.4977,16.8382,18.6567,4014352.0591363,0
+WNC.US,D,20050722,000000,18.5262,18.6834,18.2135,18.4074,831188.56215456,0
+WNC.US,D,20050725,000000,18.3648,18.5073,17.9197,18.2669,884443.147612,0
+WNC.US,D,20050726,000000,18.2224,18.5924,18.1502,18.4529,748261.84655091,0
+WNC.US,D,20050727,000000,18.4242,18.7943,18.1413,18.7656,727164.78715991,0
+WNC.US,D,20050728,000000,18.7656,19.1,18.6221,18.9595,452433.02357496,0
+WNC.US,D,20050729,000000,18.913,19.1098,18.8329,19.0634,497560.2936219,0
+WNC.US,D,20050801,000000,19.1,19.2692,18.9783,19.0732,436187.48936369,0
+WNC.US,D,20050802,000000,19.0634,19.1771,18.5766,18.8932,316929.92530463,0
+WNC.US,D,20050803,000000,19.1871,19.278,18.9694,19.09,577330.48565548,0
+WNC.US,D,20050804,000000,19.0416,19.0564,18.4074,18.5766,490228.42619401,0
+WNC.US,D,20050805,000000,18.5766,18.6924,18.348,18.6567,227232.29987199,0
+WNC.US,D,20050808,000000,18.6567,18.6567,18.2759,18.3748,317268.52133279,0
+WNC.US,D,20050809,000000,18.4885,18.6122,18.2581,18.3916,193044.20837095,0
+WNC.US,D,20050810,000000,18.4885,18.7478,18.3114,18.5766,446566.72104511,0
+WNC.US,D,20050811,000000,18.5835,18.6479,18.3025,18.3748,386767.63026708,0
+WNC.US,D,20050812,000000,18.3916,18.3916,18.1165,18.1502,407867.72186133,0
+WNC.US,D,20050815,000000,18.3025,19.3473,18.3025,19.1425,651118.14070178,0
+WNC.US,D,20050816,000000,19.2345,19.3572,18.8497,18.8586,259274.60221539,0
+WNC.US,D,20050817,000000,18.9694,19.2345,18.8764,18.9842,193494.99591891,0
+WNC.US,D,20050818,000000,18.8932,18.9842,18.6735,18.8932,234001.18823214,0
+WNC.US,D,20050819,000000,18.8675,18.8764,18.5073,18.6657,275973.95617785,0
+WNC.US,D,20050822,000000,18.7092,18.8932,18.4331,18.6479,224638.75536965,0
+WNC.US,D,20050823,000000,18.6479,18.6479,18.1957,18.4431,242575.24825294,0
+WNC.US,D,20050824,000000,18.4707,19.004,18.3392,18.5262,250697.50999136,0
+WNC.US,D,20050825,000000,18.536,18.6221,18.3995,18.536,150395.25910333,0
+WNC.US,D,20050826,000000,18.4787,18.5073,18.2759,18.4242,208954.17875729,0
+WNC.US,D,20050829,000000,18.3995,18.6023,18.169,18.5835,178150.02606913,0
+WNC.US,D,20050830,000000,18.4707,18.6023,18.0819,18.3292,161229.32127036,0
+WNC.US,D,20050831,000000,18.2581,18.5687,18.0116,18.4529,642206.49538724,0
+WNC.US,D,20050901,000000,18.348,18.7745,18.169,18.6567,516743.02203574,0
+WNC.US,D,20050902,000000,18.6657,18.9308,18.6399,18.7478,408879.46700819,0
+WNC.US,D,20050906,000000,19.0317,19.1267,18.7943,18.9842,258937.01692164,0
+WNC.US,D,20050907,000000,18.9218,18.9218,17.9652,18.1502,804562.78552747,0
+WNC.US,D,20050908,000000,18.0987,18.8586,18.0116,18.5766,625170.56686544,0
+WNC.US,D,20050909,000000,18.6023,18.6122,18.0819,18.16,365559.3900907,0
+WNC.US,D,20050912,000000,18.2224,18.7012,18.0899,18.6567,226442.91629586,0
+WNC.US,D,20050913,000000,18.543,18.719,18.2857,18.2946,223170.15826836,0
+WNC.US,D,20050914,000000,18.3748,18.3846,18.0651,18.0987,311625.5911081,0
+WNC.US,D,20050915,000000,18.2056,18.3203,18.0651,18.1502,389701.79226642,0
+WNC.US,D,20050916,000000,18.169,18.356,18.0275,18.169,373115.64055816,0
+WNC.US,D,20050919,000000,18.169,18.1778,17.2014,17.2112,1719241.0423534,0
+WNC.US,D,20050920,000000,17.1954,17.8148,17.1954,17.5477,955295.62992455,0
+WNC.US,D,20050921,000000,17.4596,17.5219,17.1954,17.3449,338027.99543004,0
+WNC.US,D,20050922,000000,17.3992,17.5121,17.1163,17.4082,219669.98499805,0
+WNC.US,D,20050923,000000,17.3824,17.5763,17.2914,17.4952,263676.3505816,0
+WNC.US,D,20050926,000000,17.4784,17.9384,17.3923,17.4428,825435.46187892,0
+WNC.US,D,20050927,000000,17.6396,17.8148,17.5862,17.7257,1074216.6194243,0
+WNC.US,D,20050928,000000,17.7257,17.7534,17.2914,17.3725,315461.32820334,0
+WNC.US,D,20050929,000000,17.4516,17.612,17.2112,17.5041,219334.42117312,0
+WNC.US,D,20050930,000000,17.5477,17.7534,17.2835,17.425,637129.57643352,0
+WNC.US,D,20051003,000000,17.4428,17.5041,17.1242,17.3923,687000.22307807,0
+WNC.US,D,20051004,000000,17.3923,17.4863,17.1766,17.3082,542466.21283252,0
+WNC.US,D,20051005,000000,17.3369,17.3369,16.6918,16.6918,1337666.5654975,0
+WNC.US,D,20051006,000000,16.7512,17.0262,16.6998,16.9214,521142.74893313,0
+WNC.US,D,20051007,000000,16.9303,17.0262,16.7512,16.867,452433.02357496,0
+WNC.US,D,20051010,000000,16.9906,16.9906,16.3802,16.3881,460330.90227382,0
+WNC.US,D,20051011,000000,16.3881,16.495,16.0873,16.0962,609825.59701566,0
+WNC.US,D,20051012,000000,15.9894,16.2654,15.5976,15.8024,720623.31404254,0
+WNC.US,D,20051013,000000,15.8024,15.8192,15.5135,15.5976,765524.1795811,0
+WNC.US,D,20051014,000000,15.6876,15.744,14.9772,15.4116,981135.05517877,0
+WNC.US,D,20051017,000000,15.4561,15.6689,15.4036,15.555,716447.97018473,0
+WNC.US,D,20051018,000000,15.555,15.555,15.2701,15.2879,651456.73672995,0
+WNC.US,D,20051019,000000,15.1998,15.555,14.9871,15.555,658793.65782991,0
+WNC.US,D,20051020,000000,15.651,15.7608,15.2701,15.3948,334869.45039115,0
+WNC.US,D,20051021,000000,15.4363,15.5818,15.192,15.2088,512907.2849405,0
+WNC.US,D,20051024,000000,15.2879,15.4116,15.0148,15.1543,868985.98624245,0
+WNC.US,D,20051025,000000,15.2454,16.5533,15.1543,16.1566,1148005.285205,0
+WNC.US,D,20051026,000000,16.1813,16.6176,16.0873,16.309,586809.15297541,0
+WNC.US,D,20051027,000000,16.2199,16.2199,15.2454,15.279,486731.28512695,0
+WNC.US,D,20051028,000000,15.3354,15.379,15.0949,15.2701,447919.08368897,0
+WNC.US,D,20051031,000000,15.3156,16.3168,15.3156,16.3168,554315.05234965,0
+WNC.US,D,20051101,000000,16.2733,16.309,15.5896,15.651,382479.08415507,0
+WNC.US,D,20051102,000000,15.651,16.122,15.4847,16.0339,311849.97414766,0
+WNC.US,D,20051103,000000,15.9538,16.0873,15.8726,15.9894,295490.22694779,0
+WNC.US,D,20051104,000000,15.8637,16.0784,15.8291,16.0427,252280.32008126,0
+WNC.US,D,20051107,000000,16.0873,16.1655,15.9626,16.0873,303389.11638107,0
+WNC.US,D,20051108,000000,16.0784,16.0873,15.8637,15.9626,186390.54373382,0
+WNC.US,D,20051109,000000,16.0081,16.0081,15.744,15.7698,279129.46901351,0
+WNC.US,D,20051110,000000,15.7698,15.8726,15.3621,15.7766,352243.97494112,0
+WNC.US,D,20051111,000000,15.7846,16.1318,15.7766,16.122,135956.91802152,0
+WNC.US,D,20051114,000000,16.0873,16.0873,15.9082,16.0427,183341.15801146,0
+WNC.US,D,20051115,000000,16.0249,16.112,15.5045,15.555,436522.04245421,0
+WNC.US,D,20051116,000000,15.5818,15.6253,15.4749,15.5461,268865.46105511,0
+WNC.US,D,20051117,000000,15.6055,15.7242,15.4749,15.5135,237611.53155341,0
+WNC.US,D,20051118,000000,15.6154,15.8192,15.5461,15.6876,339946.36934487,0
+WNC.US,D,20051121,000000,15.6876,15.7934,15.4205,15.7934,463266.07500757,0
+WNC.US,D,20051122,000000,15.8192,16.2199,15.8093,16.1655,311513.39958831,0
+WNC.US,D,20051123,000000,16.2822,17.1064,16.1902,17.0598,508957.33485666,0
+WNC.US,D,20051125,000000,17.3369,17.416,17.0598,17.3171,208164.79518117,0
+WNC.US,D,20051128,000000,17.5477,17.8068,17.3449,17.3547,605313.6785985,0
+WNC.US,D,20051129,000000,17.4685,17.5309,17.2835,17.425,426032.64072184,0
+WNC.US,D,20051130,000000,17.416,17.6308,17.3992,17.5952,353598.3590538,0
+WNC.US,D,20051201,000000,17.6396,18.0819,17.6218,17.791,353369.93307659,0
+WNC.US,D,20051202,000000,17.7712,17.7712,17.1163,17.2835,285560.77207991,0
+WNC.US,D,20051205,000000,17.2558,17.3082,16.4682,16.867,684400.61416926,0
+WNC.US,D,20051206,000000,16.9719,17.0598,16.582,16.6176,507040.98241066,0
+WNC.US,D,20051207,000000,16.6176,16.8858,16.6176,16.8293,303501.30790085,0
+WNC.US,D,20051208,000000,16.9124,16.9481,16.396,16.6918,447355.09388682,0
+WNC.US,D,20051209,000000,16.6275,16.8768,16.6275,16.8115,290413.30799407,0
+WNC.US,D,20051212,000000,16.9026,17.0074,16.7156,16.9214,523287.52735634,0
+WNC.US,D,20051213,000000,16.9124,16.9719,16.6998,16.6998,219446.6126929,0
+WNC.US,D,20051214,000000,16.7512,16.8858,16.5909,16.8382,228809.0455554,0
+WNC.US,D,20051215,000000,16.8115,17.0074,16.7245,16.7699,373340.02359772,0
+WNC.US,D,20051216,000000,16.8205,16.8768,16.6275,16.8205,415879.8135488,0
+WNC.US,D,20051219,000000,16.3436,16.8382,16.0427,16.122,389249.99398405,0
+WNC.US,D,20051220,000000,16.1813,16.5632,15.5382,16.2466,924156.92414588,0
+WNC.US,D,20051221,000000,16.1813,16.4494,16.1734,16.3713,372441.48070506,0
+WNC.US,D,20051222,000000,16.3525,16.6918,16.2654,16.6918,252616.8946406,0
+WNC.US,D,20051223,000000,16.7156,17.2014,16.6998,17.0698,267284.67243404,0
+WNC.US,D,20051227,000000,17.0876,17.1607,16.8382,16.8858,319297.06529858,0
+WNC.US,D,20051228,000000,16.9985,17.1321,16.9026,16.9906,197673.37197997,0
+WNC.US,D,20051229,000000,17.0598,17.2014,16.9124,16.9303,547660.37697809,0
+WNC.US,D,20051230,000000,16.8858,17.0262,16.8115,16.8858,199812.0859967,0
+WNC.US,D,20060103,000000,16.9985,16.9985,16.3436,16.7699,356193.92502496,0
+WNC.US,D,20060104,000000,16.7512,17.1954,16.6632,17.1509,285677.00653734,0
+WNC.US,D,20060105,000000,17.142,17.229,17.0352,17.1865,191355.27116776,0
+WNC.US,D,20060106,000000,17.6733,17.6733,17.1687,17.3824,227680.05521671,0
+WNC.US,D,20060109,000000,17.425,17.6555,17.3003,17.4685,214822.50275596,0
+WNC.US,D,20060110,000000,17.3992,17.5763,17.3082,17.5041,210871.5419377,0
+WNC.US,D,20060111,000000,17.4516,17.8236,17.1954,17.791,383495.88297399,0
+WNC.US,D,20060112,000000,17.7257,17.7257,17.2212,17.2558,187968.30015164,0
+WNC.US,D,20060113,000000,17.239,17.3547,17.1509,17.2835,194171.17724084,0
+WNC.US,D,20060117,000000,17.2656,17.2656,16.7423,16.9392,184471.15908458,0
+WNC.US,D,20060118,000000,16.8293,17.1954,16.8293,17.1509,584101.39548447,0
+WNC.US,D,20060119,000000,17.1687,17.5862,17.0698,17.5477,133361.35205036,0
+WNC.US,D,20060120,000000,17.6396,17.8791,17.4082,17.5219,333287.65103567,0
+WNC.US,D,20060123,000000,17.5397,18.072,17.5397,17.8949,315233.91296054,0
+WNC.US,D,20060124,000000,17.9285,18.1334,17.7812,18.0899,230391.8556453,0
+WNC.US,D,20060125,000000,18.169,18.2491,17.9928,18.2135,212452.33055877,0
+WNC.US,D,20060126,000000,18.2581,18.4074,18.1244,18.2581,329453.93540926,0
+WNC.US,D,20060127,000000,18.2669,18.7943,18.2056,18.5924,667141.31334231,0
+WNC.US,D,20060130,000000,18.7092,18.8586,18.6122,18.8586,327196.96546626,0
+WNC.US,D,20060131,000000,18.8329,18.9595,18.6479,18.9031,247764.35872644,0
+WNC.US,D,20060201,000000,18.8229,18.9308,18.4629,18.7478,319297.06529858,0
+WNC.US,D,20060202,000000,18.7745,18.8021,17.8692,18.348,1031342.2763827,0
+WNC.US,D,20060203,000000,18.348,18.4431,18.1334,18.1778,1266469.4227503,0
+WNC.US,D,20060206,000000,18.1778,18.3748,17.8593,18.0899,344572.50075064,0
+WNC.US,D,20060207,000000,18.16,18.2581,17.887,18.0116,361832.81231201,0
+WNC.US,D,20060208,000000,18.0275,18.169,17.9117,18.0552,892793.83532764,0
+WNC.US,D,20060209,000000,18.0651,18.6221,17.9029,18.0374,808286.33110292,0
+WNC.US,D,20060210,000000,17.3725,17.416,16.7859,16.9719,1385615.806024,0
+WNC.US,D,20060213,000000,16.9569,17.0163,16.495,16.5909,512797.11488955,0
+WNC.US,D,20060214,000000,16.6918,16.9985,16.6176,16.9906,401323.21654073,0
+WNC.US,D,20060215,000000,16.9392,17.5309,16.8293,17.5309,522383.93079161,0
+WNC.US,D,20060216,000000,17.612,17.6308,16.9719,17.1607,332157.64996256,0
+WNC.US,D,20060217,000000,17.2112,17.2112,16.7859,16.8858,437087.04299077,0
+WNC.US,D,20060221,000000,16.9569,17.2656,16.9392,17.1954,440587.21626108,0
+WNC.US,D,20060222,000000,17.2835,17.7534,17.2656,17.6555,411361.83072516,0
+WNC.US,D,20060223,000000,17.7169,17.8068,17.4338,17.699,185033.1274179,0
+WNC.US,D,20060224,000000,17.6891,18.1334,17.5763,17.983,509296.94161924,0
+WNC.US,D,20060227,000000,18.0819,18.1502,17.791,17.8236,211999.52154199,0
+WNC.US,D,20060228,000000,17.7712,17.8326,17.6218,17.699,272699.17668151,0
+WNC.US,D,20060301,000000,17.7712,17.7712,17.3923,17.6396,484248.92140998,0
+WNC.US,D,20060302,000000,17.6308,17.6396,17.3824,17.5041,291316.9045588,0
+WNC.US,D,20060303,000000,17.4596,17.5309,17.2112,17.3171,339495.58179692,0
+WNC.US,D,20060306,000000,16.4771,17.416,16.4771,16.9719,160213.53318584,0
+WNC.US,D,20060307,000000,16.9481,17.0074,16.7937,16.8382,769813.73642753,0
+WNC.US,D,20060308,000000,16.7937,16.8382,16.6275,16.682,233211.80465602,0
+WNC.US,D,20060309,000000,16.6918,17.1766,16.6632,16.8482,367359.50807927,0
+WNC.US,D,20060310,000000,16.8027,17.0352,16.7512,16.9303,137307.25919655,0
+WNC.US,D,20060313,000000,16.9303,17.1509,16.9303,16.9569,174091.92740316,0
+WNC.US,D,20060314,000000,16.867,17.327,16.858,17.1865,273039.79417852,0
+WNC.US,D,20060315,000000,17.2014,17.5763,16.9906,17.5575,180861.82649773,0
+WNC.US,D,20060316,000000,17.5477,17.983,17.4863,17.6733,222719.37072041,0
+WNC.US,D,20060317,000000,17.7712,18.1165,17.6308,18.0463,489324.82962929,0
+WNC.US,D,20060320,000000,18.0463,18.0819,17.8068,17.8415,209065.35954266,0
+WNC.US,D,20060321,000000,17.8326,18.0552,17.7257,17.7347,287367.96520936,0
+WNC.US,D,20060322,000000,17.7347,18.2581,17.6891,18.2581,268865.46105511,0
+WNC.US,D,20060323,000000,18.2581,18.348,17.9562,18.3203,244271.26059702,0
+WNC.US,D,20060324,000000,18.348,18.356,17.887,18.0275,233659.56000074,0
+WNC.US,D,20060327,000000,17.9474,18.169,17.9285,18.0374,218657.22911678,0
+WNC.US,D,20060328,000000,17.9474,18.0275,17.4596,17.5575,376952.3883878,0
+WNC.US,D,20060329,000000,18.0028,18.0028,17.1163,17.7079,365106.58107393,0
+WNC.US,D,20060330,000000,17.6812,17.7257,17.5575,17.6733,208616.59346353,0
+WNC.US,D,20060331,000000,17.7169,17.7169,17.4082,17.5041,252168.12856147,0
+WNC.US,D,20060403,000000,17.5041,17.604,17.1509,17.2212,289400.55211279,0
+WNC.US,D,20060404,000000,17.229,17.5952,17.1865,17.416,192594.43155742,0
+WNC.US,D,20060405,000000,17.3725,17.5041,17.1064,17.1509,412265.42728989,0
+WNC.US,D,20060406,000000,17.1509,17.1954,16.867,16.9214,458637.92213297,0
+WNC.US,D,20060407,000000,16.9392,17.1064,16.8382,17.0352,247764.35872644,0
+WNC.US,D,20060410,000000,17.0163,17.3082,16.9639,17.0876,202074.10961177,0
+WNC.US,D,20060411,000000,17.0598,17.1064,16.8027,16.858,228700.89697327,0
+WNC.US,D,20060412,000000,16.4139,17.052,16.4139,16.9481,173976.70368014,0
+WNC.US,D,20060413,000000,16.9303,17.2488,16.8858,17.1954,137877.31340517,0
+WNC.US,D,20060417,000000,17.2112,17.3003,16.9481,16.9985,210531.93517512,0
+WNC.US,D,20060418,000000,16.9985,17.1954,16.9303,17.1954,194962.58228578,0
+WNC.US,D,20060419,000000,17.1954,17.4516,17.1954,17.3082,235694.16837299,0
+WNC.US,D,20060420,000000,17.2558,17.416,17.1954,17.3636,186500.71378478,0
+WNC.US,D,20060421,000000,17.4685,17.9928,17.3725,17.9117,457958.70860781,0
+WNC.US,D,20060424,000000,17.9474,18.169,17.8593,17.8692,768797.94834302,0
+WNC.US,D,20060425,000000,17.8326,17.9285,17.5575,17.5952,274617.55059634,0
+WNC.US,D,20060426,000000,17.5041,17.983,17.4863,17.612,439908.00273591,0
+WNC.US,D,20060427,000000,15.7766,16.6632,15.7608,16.21,2052870.3216205,0
+WNC.US,D,20060428,000000,16.1318,16.1813,15.9082,16.0427,531071.1930666,0
+WNC.US,D,20060501,000000,16.0873,16.1318,15.6876,15.6975,571915.981408,0
+WNC.US,D,20060502,000000,15.6876,15.8637,15.564,15.8093,331597.70309806,0
+WNC.US,D,20060503,000000,15.7698,15.8924,15.6431,15.8192,421970.49911821,0
+WNC.US,D,20060504,000000,15.7766,16.0339,15.6787,15.744,351342.39984522,0
+WNC.US,D,20060505,000000,15.7698,16.1655,15.7529,16.1318,496324.16543548,0
+WNC.US,D,20060508,000000,16.0606,16.1566,16.0171,16.1418,453673.19469903,0
+WNC.US,D,20060509,000000,16.1566,16.1655,16.0507,16.0962,678988.13139061,0
+WNC.US,D,20060510,000000,16.0606,16.0606,15.6975,15.7766,605648.23168901,0
+WNC.US,D,20060511,000000,15.7766,15.8192,15.6055,15.651,684400.61416926,0
+WNC.US,D,20060512,000000,15.2088,15.651,15.2088,15.4205,844502.96656974,0
+WNC.US,D,20060515,000000,15.4036,15.465,15.2354,15.2701,516181.05370242,0
+WNC.US,D,20060516,000000,15.3067,15.379,15.1998,15.2701,388009.82285998,0
+WNC.US,D,20060517,000000,15.1998,15.1998,14.9001,14.9247,658000.23131614,0
+WNC.US,D,20060518,000000,14.9169,15.0949,14.8832,14.9001,353260.77376004,0
+WNC.US,D,20060519,000000,14.8644,15.0504,14.7576,15.0504,539872.66833019,0
+WNC.US,D,20060522,000000,14.9683,15.1365,14.8456,15.0603,550590.49603978,0
+WNC.US,D,20060523,000000,15.1029,15.3354,15.0702,15.2968,754242.36206937,0
+WNC.US,D,20060524,000000,15.2879,15.2879,14.8921,15.0781,894145.18723708,0
+WNC.US,D,20060525,000000,15.1543,15.1543,14.9079,14.9327,381349.08308195,0
+WNC.US,D,20060526,000000,14.996,15.1117,14.9327,15.0781,880267.80375419,0
+WNC.US,D,20060530,000000,15.0702,15.1187,14.8556,14.8556,542919.0218493,0
+WNC.US,D,20060531,000000,14.9407,15.005,14.7507,14.8921,498012.09190427,0
+WNC.US,D,20060601,000000,14.8921,14.9683,14.7665,14.8921,712499.0308353,0
+WNC.US,D,20060602,000000,14.445,15.0781,14.445,15.0702,666463.11055156,0
+WNC.US,D,20060605,000000,14.9871,15.0504,14.5013,14.535,304630.29823956,0
+WNC.US,D,20060606,000000,14.535,14.535,14.2708,14.3677,250361.94616643,0
+WNC.US,D,20060607,000000,14.4281,14.623,14.3302,14.4538,336561.41979759,0
+WNC.US,D,20060608,000000,14.3757,14.5993,14.1917,14.535,445774.30526576,0
+WNC.US,D,20060609,000000,14.5835,14.8456,14.3757,14.4202,279468.06504168,0
+WNC.US,D,20060612,000000,14.4034,14.4034,14.0918,14.0918,297632.98390217,0
+WNC.US,D,20060613,000000,14.0918,14.3034,14.0492,14.1817,376952.3883878,0
+WNC.US,D,20060614,000000,14.1531,14.2451,13.8533,14.0037,335998.44072986,0
+WNC.US,D,20060615,000000,14.0037,14.3499,14.0037,14.2946,400533.83296461,0
+WNC.US,D,20060616,000000,14.3134,14.445,14.2451,14.2708,672555.81758979,0
+WNC.US,D,20060619,000000,14.2619,14.3134,13.9156,14.0037,317718.29814633,0
+WNC.US,D,20060620,000000,13.9601,14.0294,13.8533,13.8533,236370.34969492,0
+WNC.US,D,20060621,000000,13.8444,14.1817,13.8444,14.0749,480751.7803429,0
+WNC.US,D,20060622,000000,14.0294,14.0393,13.7642,13.8167,513923.07302501,0
+WNC.US,D,20060623,000000,13.7474,13.7712,13.1884,13.4179,496774.95298343,0
+WNC.US,D,20060626,000000,13.4645,13.506,13.3131,13.4645,324826.79326907,0
+WNC.US,D,20060627,000000,13.4457,13.506,13.2072,13.2517,251939.70258426,0
+WNC.US,D,20060628,000000,13.2517,13.3388,13.0459,13.2517,249120.76430795,0
+WNC.US,D,20060629,000000,13.3388,13.7218,13.2665,13.6415,572028.17292778,0
+WNC.US,D,20060630,000000,13.6663,13.7306,13.4179,13.6159,749164.43238124,0
+WNC.US,D,20060703,000000,13.6247,13.8256,13.6059,13.7306,289286.33912419,0
+WNC.US,D,20060705,000000,13.6485,13.7218,13.3388,13.4743,354499.9341497,0
+WNC.US,D,20060706,000000,13.5238,13.6337,12.9688,13.0637,264011.91440654,0
+WNC.US,D,20060707,000000,13.0637,13.1884,12.9045,12.949,410686.66013764,0
+WNC.US,D,20060710,000000,12.949,13.3556,12.8629,12.9856,365218.77259371,0
+WNC.US,D,20060711,000000,12.9302,13.0637,12.4721,13.0371,381804.92430196,0
+WNC.US,D,20060712,000000,13.0559,13.3131,12.8431,12.8955,410123.68106991,0
+WNC.US,D,20060713,000000,12.8955,12.9401,12.6304,12.7215,357885.8944314,0
+WNC.US,D,20060714,000000,12.6739,12.7027,12.3,12.3,402676.589919,0
+WNC.US,D,20060717,000000,12.2574,12.481,12.2574,12.3099,675938.74566825,0
+WNC.US,D,20060718,000000,12.3643,12.4078,12.0526,12.1703,432236.52854543,0
+WNC.US,D,20060719,000000,12.1901,12.7452,12.1159,12.7215,253066.67145414,0
+WNC.US,D,20060720,000000,12.762,12.7898,12.5137,12.5325,403353.78197534,0
+WNC.US,D,20060721,000000,12.4721,12.4969,12.2732,12.3989,226102.29879887,0
+WNC.US,D,20060724,000000,12.4543,12.7215,12.389,12.6374,461909.66942606,0
+WNC.US,D,20060725,000000,12.6374,12.7027,12.5057,12.6216,377627.55897532,0
+WNC.US,D,20060726,000000,12.5582,12.6374,12.4346,12.5225,211659.91477941,0
+WNC.US,D,20060727,000000,12.5839,12.5928,12.3197,12.4177,214369.69373918,0
+WNC.US,D,20060728,000000,12.4444,12.667,12.4177,12.6216,188644.48147358,0
+WNC.US,D,20060731,000000,12.6028,12.762,12.4969,12.6216,223958.53111007,0
+WNC.US,D,20060801,000000,12.5513,12.5839,12.2911,12.3465,254083.47027307,0
+WNC.US,D,20060802,000000,12.4078,12.5423,12.3742,12.4721,143062.38094103,0
+WNC.US,D,20060803,000000,12.4078,12.6829,12.3375,12.5513,229150.67378682,0
+WNC.US,D,20060804,000000,12.6028,12.6739,12.3742,12.4632,367475.7425367,0
+WNC.US,D,20060807,000000,12.4078,12.4543,12.0526,12.1407,348521.44010008,0
+WNC.US,D,20060808,000000,11.8785,11.9279,10.7664,11.1156,2066859.8966232,0
+WNC.US,D,20060809,000000,11.1156,11.1156,10.8773,10.9128,545178.01326112,0
+WNC.US,D,20060810,000000,10.903,11.275,10.8605,11.2027,559505.17355756,0
+WNC.US,D,20060811,000000,11.1404,11.5579,11.0979,11.3957,807610.149781,0
+WNC.US,D,20060814,000000,11.4412,11.5322,11.1484,11.177,335092.8226963,0
+WNC.US,D,20060815,000000,11.2552,11.5579,11.2552,11.5322,228362.3009451,0
+WNC.US,D,20060816,000000,11.5322,11.7785,11.4956,11.7687,186050.93697124,0
+WNC.US,D,20060817,000000,11.7074,11.8934,11.7074,11.8785,174994.51323347,0
+WNC.US,D,20060818,000000,11.9467,11.9745,11.7439,11.9745,153668.01713083,0
+WNC.US,D,20060821,000000,11.9191,11.9191,11.7004,11.7439,113390.25079481,0
+WNC.US,D,20060822,000000,11.6816,11.7973,11.6717,11.7687,85747.675348791,0
+WNC.US,D,20060823,000000,11.7251,11.7529,11.4956,11.4956,153555.82561105,0
+WNC.US,D,20060824,000000,11.4778,11.5579,11.2552,11.4501,379547.95435897,0
+WNC.US,D,20060825,000000,11.4055,11.4412,11.2127,11.2295,203424.45078679,0
+WNC.US,D,20060828,000000,11.2552,11.2552,10.8605,11.0801,909491.16782127,0
+WNC.US,D,20060829,000000,11.0801,11.6282,11.0702,11.5679,535244.51545558,0
+WNC.US,D,20060830,000000,11.6282,12.1061,11.6113,12.02,530961.02301564,0
+WNC.US,D,20060831,000000,12.02,12.389,12.02,12.2248,535022.15388485,0
+WNC.US,D,20060901,000000,12.3,12.4177,12.0794,12.1249,350550.99480027,0
+WNC.US,D,20060905,000000,12.1407,12.5423,11.9923,12.4444,605197.44414106,0
+WNC.US,D,20060906,000000,12.3841,12.4889,12.2317,12.2406,314335.37006787,0
+WNC.US,D,20060907,000000,12.1703,12.2158,11.9567,12.0526,243815.41937701,0
+WNC.US,D,20060908,000000,12.0378,12.0526,11.835,11.8934,269992.42992498,0
+WNC.US,D,20060911,000000,11.8251,11.9645,11.5767,11.8785,395117.30724831,0
+WNC.US,D,20060912,000000,11.8785,12.3643,11.8785,12.2911,339268.16655412,0
+WNC.US,D,20060913,000000,12.2911,12.2911,12.0794,12.1159,297973.60139918,0
+WNC.US,D,20060914,000000,12.1249,12.1249,11.8706,11.9745,261078.76314161,0
+WNC.US,D,20060915,000000,12.0378,12.3197,11.9467,12.2911,540324.46661255,0
+WNC.US,D,20060918,000000,12.2505,12.2505,11.8706,12.0012,257018.64300681,0
+WNC.US,D,20060919,000000,11.9745,11.9745,11.6113,11.8864,537504.51760182,0
+WNC.US,D,20060920,000000,11.9567,12.2317,11.7439,11.7885,246409.97461376,0
+WNC.US,D,20060921,000000,11.835,11.8606,11.6628,11.7597,268751.2480665,0
+WNC.US,D,20060922,000000,11.7004,11.7973,11.5867,11.7004,252052.90483846,0
+WNC.US,D,20060925,000000,11.7152,11.8528,11.6282,11.8429,364088.77152059,0
+WNC.US,D,20060926,000000,11.8528,12.207,11.7973,12.1703,515388.63792306,0
+WNC.US,D,20060927,000000,12.1159,12.1981,11.8706,11.9843,457171.34650051,0
+WNC.US,D,20060928,000000,12.0526,12.4543,12.0526,12.3742,303501.30790085,0
+WNC.US,D,20060929,000000,12.4078,12.4256,12.1061,12.1327,324148.59047833,0
+WNC.US,D,20061002,000000,12.0962,12.1981,11.8864,12.02,340282.94390422,0
+WNC.US,D,20061003,000000,11.9645,12.0704,11.7687,12.0704,227680.05521671,0
+WNC.US,D,20061004,000000,12.0101,12.3544,12.0012,12.2732,219108.01666473,0
+WNC.US,D,20061005,000000,12.2406,12.4177,12.2317,12.3989,146109.74519455,0
+WNC.US,D,20061006,000000,12.3465,12.481,12.2654,12.4444,217641.44103228,0
+WNC.US,D,20061009,000000,12.4444,12.481,12.2654,12.4078,230503.03643067,0
+WNC.US,D,20061010,000000,12.4078,12.4444,12.2654,12.2654,266043.49057556,0
+WNC.US,D,20061011,000000,12.2317,12.2406,12.0012,12.0616,321893.64200415,0
+WNC.US,D,20061012,000000,12.0962,12.4543,12.0616,12.4256,288268.52957086,0
+WNC.US,D,20061013,000000,12.4256,12.8066,12.4177,12.7215,295039.43939984,0
+WNC.US,D,20061016,000000,12.7898,13.0123,12.762,12.9589,248896.38126839,0
+WNC.US,D,20061017,000000,12.8955,12.949,12.7531,12.9045,197673.37197997,0
+WNC.US,D,20061018,000000,12.9124,13.0559,12.7709,12.8709,314896.32766678,0
+WNC.US,D,20061019,000000,12.853,13.0282,12.853,12.9955,198684.10639242,0
+WNC.US,D,20061020,000000,13.0559,13.0559,12.7798,12.7798,222155.38091827,0
+WNC.US,D,20061023,000000,12.7115,12.853,12.7115,12.853,314105.93335624,0
+WNC.US,D,20061024,000000,12.762,12.9124,12.762,12.8144,178718.05880893,0
+WNC.US,D,20061025,000000,12.8342,12.853,12.6927,12.7898,174200.07598529,0
+WNC.US,D,20061026,000000,12.8629,12.9688,12.7898,12.8431,281384.41748768,0
+WNC.US,D,20061027,000000,12.8431,12.8431,12.6374,12.6571,347053.8537332,0
+WNC.US,D,20061030,000000,12.5928,12.7215,12.5839,12.6374,195413.36983373,0
+WNC.US,D,20061031,000000,12.6216,12.6739,12.3742,12.4346,280712.2791034,0
+WNC.US,D,20061101,000000,12.4346,12.4969,12.1901,12.2158,286465.37937905,0
+WNC.US,D,20061102,000000,12.1505,12.1901,11.9645,12.0378,354726.33865809,0
+WNC.US,D,20061103,000000,12.0962,12.2317,12.0872,12.1249,229374.04609196,0
+WNC.US,D,20061106,000000,12.1703,12.2654,12.1159,12.1327,280035.08704705,0
+WNC.US,D,20061107,000000,12.1407,12.1981,11.9467,12.0012,334755.23740254,0
+WNC.US,D,20061108,000000,11.9369,12.1901,11.9369,12.0962,400533.83296461,0
+WNC.US,D,20061109,000000,12.0616,12.1605,11.9843,12.0378,235694.16837299,0
+WNC.US,D,20061110,000000,12.0526,12.5137,12.0457,12.4444,651232.35369039,0
+WNC.US,D,20061113,000000,12.4346,12.4444,12.2574,12.3989,516064.81924499,0
+WNC.US,D,20061114,000000,12.3989,12.4969,12.207,12.3544,517645.60786605,0
+WNC.US,D,20061115,000000,12.389,12.6116,12.3465,12.6028,167322.02830859,0
+WNC.US,D,20061116,000000,12.667,12.7215,12.5225,12.5582,227005.8953636,0
+WNC.US,D,20061117,000000,12.5325,12.5513,12.4346,12.5513,194398.59248364,0
+WNC.US,D,20061120,000000,12.5423,12.5513,12.4444,12.5325,214594.07677874,0
+WNC.US,D,20061121,000000,12.5513,12.5681,12.4078,12.5325,148818.51341991,0
+WNC.US,D,20061122,000000,12.5928,12.667,12.4721,12.5225,162357.30087465,0
+WNC.US,D,20061124,000000,12.4721,12.6571,12.4721,12.5839,127043.25123815,0
+WNC.US,D,20061127,000000,12.5325,12.5681,12.1407,12.2317,419711.50770639,0
+WNC.US,D,20061128,000000,12.2248,12.4543,12.1061,12.4177,317718.29814633,0
+WNC.US,D,20061129,000000,12.4721,12.5839,12.4177,12.5325,266607.4803777,0
+WNC.US,D,20061130,000000,12.6571,13.1628,12.6028,13.0282,760783.83518672,0
+WNC.US,D,20061201,000000,13.0282,13.0885,12.6216,12.8877,357096.51085527,0
+WNC.US,D,20061204,000000,12.8877,13.322,12.8787,13.1983,325731.40056821,0
+WNC.US,D,20061205,000000,13.2429,13.3388,13.1172,13.2755,287140.54996656,0
+WNC.US,D,20061206,000000,13.1628,13.3388,13.1628,13.3131,166755.00630321,0
+WNC.US,D,20061207,000000,13.3032,13.3556,12.9688,13.1271,265477.47930458,0
+WNC.US,D,20061208,000000,13.1172,13.4833,13.1172,13.3388,302488.55201958,0
+WNC.US,D,20061211,000000,13.3131,13.4269,13.3131,13.3478,101657.64573512,0
+WNC.US,D,20061212,000000,13.3299,13.4833,13.3032,13.3131,357995.05374794,0
+WNC.US,D,20061213,000000,13.3754,13.4545,13.0717,13.1716,317268.52133279,0
+WNC.US,D,20061214,000000,13.2072,13.5338,13.1538,13.2755,184810.76584716,0
+WNC.US,D,20061215,000000,13.2597,13.3478,13.2072,13.2429,320086.4488747,0
+WNC.US,D,20061218,000000,13.226,13.3131,12.9856,13.0637,217868.85627508,0
+WNC.US,D,20061219,000000,12.9955,13.0202,12.8144,12.9856,232419.38887667,0
+WNC.US,D,20061220,000000,13.0559,13.2597,13.0044,13.137,166531.63399806,0
+WNC.US,D,20061221,000000,13.1716,13.3388,13.1538,13.2597,208842.99797192,0
+WNC.US,D,20061222,000000,13.2755,13.2755,13.1271,13.1628,100414.44240781,0
+WNC.US,D,20061226,000000,13.2072,13.4179,13.1716,13.3932,147913.90612078,0
+WNC.US,D,20061227,000000,13.4269,13.6247,13.4101,13.5961,273264.17721808,0
+WNC.US,D,20061228,000000,13.6247,13.6564,13.3388,13.3656,315011.5513898,0
+WNC.US,D,20061229,000000,13.3478,13.4179,13.2349,13.3853,245172.83569293,0
+WNC.US,D,20070103,000000,13.4457,13.4457,13.0371,13.2597,282967.22757757,0
+WNC.US,D,20070104,000000,13.2349,13.2349,13.0559,13.1884,172511.13878209,0
+WNC.US,D,20070105,000000,13.1172,13.137,12.9124,12.9688,223058.97748299,0
+WNC.US,D,20070108,000000,12.9856,13.1786,12.853,13.1172,217414.02578947,0
+WNC.US,D,20070109,000000,13.1073,13.1073,12.853,13.0459,138437.26026967,0
+WNC.US,D,20070110,000000,12.9767,13.1073,12.9124,13.1073,126365.0484474,0
+WNC.US,D,20070111,000000,13.1172,13.3754,13.0974,13.2665,159087.57505038,0
+WNC.US,D,20070112,000000,13.2429,13.4645,13.2349,13.4457,177023.05719926,0
+WNC.US,D,20070116,000000,13.506,13.5871,13.4367,13.5159,246076.43225766,0
+WNC.US,D,20070117,000000,13.4743,13.6415,13.4743,13.5792,239191.30944007,0
+WNC.US,D,20070118,000000,13.5694,13.5792,13.2665,13.4101,212452.33055877,0
+WNC.US,D,20070119,000000,13.4367,13.6247,13.3388,13.5871,194852.41223482,0
+WNC.US,D,20070122,000000,13.5516,13.5516,13.2933,13.4179,191464.43048431,0
+WNC.US,D,20070123,000000,13.3853,13.6752,13.3853,13.5694,163483.25901011,0
+WNC.US,D,20070124,000000,13.6159,13.6752,13.4902,13.6752,256676.00404098,0
+WNC.US,D,20070125,000000,13.6564,13.7019,13.4902,13.5614,175332.09852723,0
+WNC.US,D,20070126,000000,13.5792,13.7544,13.4833,13.694,416893.58016449,0
+WNC.US,D,20070129,000000,13.6485,13.9947,13.6485,13.9502,424676.23514033,0
+WNC.US,D,20070130,000000,13.9601,14.1442,13.9068,14.1184,136634.11007786,0
+WNC.US,D,20070131,000000,14.0749,14.1531,13.9156,14.1274,354610.10420066,0
+WNC.US,D,20070201,000000,14.1817,14.5191,14.0838,14.4726,254083.47027307,0
+WNC.US,D,20070202,000000,14.535,14.5835,13.8077,13.8998,494292.58926646,0
+WNC.US,D,20070205,000000,13.8077,13.9502,13.7019,13.8345,513020.48719469,0
+WNC.US,D,20070206,000000,13.8731,14.0215,13.7376,14.0037,380902.33847165,0
+WNC.US,D,20070207,000000,14.0492,14.0492,13.8533,14.0135,172060.35123414,0
+WNC.US,D,20070208,000000,14.0215,14.0918,13.9156,14.0393,151865.87767345,0
+WNC.US,D,20070209,000000,14.0393,14.1274,14.0037,14.0749,249908.12641524,0
+WNC.US,D,20070212,000000,14.1274,14.2708,14.0215,14.1363,270787.87790758,0
+WNC.US,D,20070213,000000,14.0918,14.4826,13.9156,14.2619,751937.88760899,0
+WNC.US,D,20070214,000000,14.2253,14.2946,13.9156,14.2946,1062374.855048,0
+WNC.US,D,20070215,000000,14.254,14.5261,14.2253,14.445,677520.54502373,0
+WNC.US,D,20070216,000000,14.4924,14.8832,14.4538,14.7665,872934.92559188,0
+WNC.US,D,20070220,000000,14.7665,15.1286,14.7665,14.9772,448935.88250789,0
+WNC.US,D,20070221,000000,15.2454,15.2622,14.9327,14.996,587484.32356293,0
+WNC.US,D,20070222,000000,14.9871,15.1642,14.9683,15.0702,291994.09661513,0
+WNC.US,D,20070223,000000,15.0702,15.1998,14.8456,15.0248,423661.45779024,0
+WNC.US,D,20070226,000000,15.0871,15.0949,14.8921,14.9327,339917.05804692,0
+WNC.US,D,20070227,000000,14.1363,14.7754,14.1363,14.2451,620093.64791172,0
+WNC.US,D,20070228,000000,14.2352,14.4538,14.0918,14.2788,466198.21553807,0
+WNC.US,D,20070301,000000,14.1363,14.3945,14.1363,14.2708,415989.98359975,0
+WNC.US,D,20070302,000000,14.1817,14.1817,13.9601,13.9671,369731.70174528,0
+WNC.US,D,20070305,000000,14.2352,14.2352,13.4101,13.4545,491807.19334626,0
+WNC.US,D,20070306,000000,13.5338,13.8533,13.4743,13.7474,273377.37947227,0
+WNC.US,D,20070307,000000,13.7544,13.9156,13.6247,13.7306,196430.16865266,0
+WNC.US,D,20070308,000000,13.8256,14.254,13.8256,14.0749,293684.04455275,0
+WNC.US,D,20070309,000000,14.1917,14.2253,14.0215,14.1531,206357.60205171,0
+WNC.US,D,20070312,000000,14.1531,14.2095,14.0996,14.1817,134375.11866604,0
+WNC.US,D,20070313,000000,14.069,14.1995,13.79,13.8533,179168.84635688,0
+WNC.US,D,20070314,000000,13.8731,14.1363,13.7811,14.0996,277777.10636965,0
+WNC.US,D,20070315,000000,14.162,14.2193,14.0135,14.1531,222041.16792965,0
+WNC.US,D,20070316,000000,14.1274,14.1817,13.6247,13.7544,755822.13995603,0
+WNC.US,D,20070319,000000,13.7811,13.9304,13.694,13.7712,261530.56142398,0
+WNC.US,D,20070320,000000,13.7642,13.8632,13.7306,13.8256,481205.6000941,0
+WNC.US,D,20070321,000000,13.8345,13.8345,13.6564,13.7218,386655.4387473,0
+WNC.US,D,20070322,000000,13.7811,13.79,13.694,13.7376,463489.44731272,0
+WNC.US,D,20070323,000000,13.7376,13.8731,13.7118,13.7474,200377.08653326,0
+WNC.US,D,20070326,000000,13.7376,13.8256,13.5694,13.694,249347.16881634,0
+WNC.US,D,20070327,000000,13.6247,13.7376,13.5694,13.5961,106283.7771409,0
+WNC.US,D,20070328,000000,13.5159,13.7118,13.4833,13.6159,198235.34031329,0
+WNC.US,D,20070329,000000,13.6663,13.7376,13.5614,13.6485,226554.09708123,0
+WNC.US,D,20070330,000000,13.6841,13.79,13.5614,13.6663,205345.85690486,0
+WNC.US,D,20070402,000000,13.7218,13.8077,13.6159,13.7306,165966.63346149,0
+WNC.US,D,20070403,000000,13.7544,13.8167,13.6247,13.7306,174540.69348229,0
+WNC.US,D,20070404,000000,13.7474,13.79,13.6663,13.7306,128056.00711943,0
+WNC.US,D,20070405,000000,13.7474,13.79,13.6663,13.7218,137307.25919655,0
+WNC.US,D,20070409,000000,13.7118,13.7218,13.4367,13.6247,232419.38887667,0
+WNC.US,D,20070410,000000,13.6059,13.6841,13.5871,13.6485,180634.41125493,0
+WNC.US,D,20070411,000000,13.6415,13.6485,13.2665,13.2834,273151.9856983,0
+WNC.US,D,20070412,000000,13.2933,13.6159,13.1884,13.5338,250474.13768621,0
+WNC.US,D,20070413,000000,13.5159,13.5961,13.2755,13.5416,172738.55402489,0
+WNC.US,D,20070416,000000,13.5871,13.7218,13.5871,13.6415,203879.28127239,0
+WNC.US,D,20070417,000000,13.6663,13.7811,13.6159,13.6663,243479.85555207,0
+WNC.US,D,20070418,000000,13.6337,13.7811,13.5416,13.5792,325615.16611078,0
+WNC.US,D,20070419,000000,13.4269,13.7218,13.4269,13.6159,149269.30096787,0
+WNC.US,D,20070420,000000,13.8167,13.9156,13.6752,13.694,300341.75212754,0
+WNC.US,D,20070423,000000,13.6663,13.8167,13.6663,13.7306,210531.93517512,0
+WNC.US,D,20070424,000000,13.7376,13.8256,13.6485,13.7306,228134.8857023,0
+WNC.US,D,20070425,000000,13.7376,13.79,13.6663,13.7218,211432.49953661,0
+WNC.US,D,20070426,000000,13.7218,13.8077,13.6663,13.7474,320539.25789147,0
+WNC.US,D,20070427,000000,13.7376,13.8256,13.6485,13.6841,190974.22429426,0
+WNC.US,D,20070430,000000,13.7306,14.0135,13.7118,13.79,312416.99615305,0
+WNC.US,D,20070501,000000,13.5961,13.6841,12.6028,12.6028,1427812.9570093,0
+WNC.US,D,20070502,000000,12.5928,13.0371,12.5057,13.0282,467453.54767834,0
+WNC.US,D,20070503,000000,13.0559,13.0559,12.6571,12.9203,274733.78505377,0
+WNC.US,D,20070504,000000,13.1884,13.4743,13.1172,13.2755,553070.83828792,0
+WNC.US,D,20070507,000000,13.2933,13.4457,13.0885,13.2933,171156.75466942,0
+WNC.US,D,20070508,000000,13.2517,13.3131,12.9856,13.2597,143854.79672038,0
+WNC.US,D,20070509,000000,13.1538,13.2597,12.8342,13.1271,369956.08478484,0
+WNC.US,D,20070510,000000,12.9045,12.9589,12.6927,12.9045,264348.48896588,0
+WNC.US,D,20070511,000000,12.9589,13.1073,12.8342,13.0885,196542.36017244,0
+WNC.US,D,20070514,000000,13.0637,13.0637,12.7709,12.8955,338477.77224358,0
+WNC.US,D,20070515,000000,12.8709,13.0885,12.6304,12.8244,455592.57934827,0
+WNC.US,D,20070516,000000,12.853,13.0044,12.7115,12.8877,325052.18704305,0
+WNC.US,D,20070517,000000,12.8431,12.8431,12.4256,12.7283,509409.13313902,0
+WNC.US,D,20070518,000000,12.7215,12.8342,12.389,12.6216,316250.71177946,0
+WNC.US,D,20070521,000000,12.5681,12.8066,12.5582,12.6571,232193.9951027,0
+WNC.US,D,20070522,000000,12.5839,12.9856,12.577,12.9302,284210.43090488,0
+WNC.US,D,20070523,000000,12.9589,13.1073,12.7898,12.8066,223509.76503094,0
+WNC.US,D,20070524,000000,12.762,12.9401,12.3841,12.577,297752.25056285,0
+WNC.US,D,20070525,000000,12.6374,13.0044,12.6374,12.8709,210531.93517512,0
+WNC.US,D,20070529,000000,12.8877,13.1628,12.7966,12.9045,256906.45148703,0
+WNC.US,D,20070530,000000,12.7709,13.0637,12.6927,13.0282,187968.30015164,0
+WNC.US,D,20070531,000000,13.0459,13.1884,12.9203,12.9688,222155.38091827,0
+WNC.US,D,20070601,000000,12.9856,13.2933,12.9856,13.2933,526309.62324956,0
+WNC.US,D,20070604,000000,13.2349,13.3656,13.1271,13.322,422422.29740057,0
+WNC.US,D,20070605,000000,13.2933,13.3388,13.1884,13.2517,256570.88766209,0
+WNC.US,D,20070606,000000,13.1628,13.2517,13.0282,13.0974,436187.48936369,0
+WNC.US,D,20070607,000000,13.0123,13.0974,12.8877,12.9203,316587.2863388,0
+WNC.US,D,20070608,000000,12.5928,12.9401,12.4632,12.9203,506476.99260852,0
+WNC.US,D,20070611,000000,12.6739,13.0974,12.6739,13.0637,331934.2776574,0
+WNC.US,D,20070612,000000,12.9856,13.0885,12.8629,12.9401,266266.86288071,0
+WNC.US,D,20070613,000000,12.9589,13.1786,12.8431,13.1439,222494.98768085,0
+WNC.US,D,20070614,000000,13.2072,13.2933,13.0371,13.0637,182893.40266675,0
+WNC.US,D,20070615,000000,13.3932,13.4645,13.0717,13.1884,855222.81574816,0
+WNC.US,D,20070618,000000,13.1884,13.2349,12.9589,13.0282,381576.49832475,0
+WNC.US,D,20070619,000000,12.9589,13.0282,12.853,13.0123,185824.53246285,0
+WNC.US,D,20070620,000000,13.0459,13.2517,12.949,12.9767,177476.87695044,0
+WNC.US,D,20070621,000000,12.8877,13.0123,12.7709,12.8955,230276.63192228,0
+WNC.US,D,20070622,000000,12.853,13.1073,12.6927,12.9124,392521.74127715,0
+WNC.US,D,20070625,000000,12.8629,13.0796,12.8066,12.9203,362172.41907459,0
+WNC.US,D,20070626,000000,12.9856,13.0637,12.853,12.9302,338253.38920402,0
+WNC.US,D,20070627,000000,12.853,12.8787,12.7115,12.8629,319297.06529858,0
+WNC.US,D,20070628,000000,12.8955,13.0637,12.8709,12.949,213692.50168284,0
+WNC.US,D,20070629,000000,13.0202,13.0637,12.8066,12.9688,260516.79480828,0
+WNC.US,D,20070702,000000,12.9856,12.9856,12.853,12.9302,212791.93732135,0
+WNC.US,D,20070703,000000,12.9203,12.9856,12.853,12.949,83152.109377626,0
+WNC.US,D,20070705,000000,12.9203,12.9767,12.8144,12.9203,153445.65556009,0
+WNC.US,D,20070706,000000,12.8955,12.9856,12.8066,12.9124,177925.64302957,0
+WNC.US,D,20070709,000000,12.9124,13.0202,12.853,12.9401,116210.19980554,0
+WNC.US,D,20070710,000000,12.8787,13.0044,12.8066,12.8629,259387.80446959,0
+WNC.US,D,20070711,000000,12.853,12.9203,12.7966,12.8431,315574.53045753,0
+WNC.US,D,20070712,000000,12.9401,13.1073,12.9401,13.0559,193268.59141052,0
+WNC.US,D,20070713,000000,13.0459,13.1172,12.9589,13.0559,299102.59173787,0
+WNC.US,D,20070716,000000,13.0371,13.0974,12.8955,13.0282,146109.74519455,0
+WNC.US,D,20070717,000000,13.0044,13.1073,12.8955,12.9401,135502.08753592,0
+WNC.US,D,20070718,000000,12.8709,12.8709,12.6116,12.762,211323.34022007,0
+WNC.US,D,20070719,000000,12.8144,12.8877,12.6374,12.7798,110457.09952989,0
+WNC.US,D,20070720,000000,12.7531,12.7531,12.4721,12.5513,353933.92287873,0
+WNC.US,D,20070723,000000,12.5057,12.7531,12.4721,12.667,237838.94679621,0
+WNC.US,D,20070724,000000,12.5057,12.5513,12.1159,12.2158,396017.8716098,0
+WNC.US,D,20070725,000000,12.2911,12.6216,11.7885,12.0526,339603.73037906,0
+WNC.US,D,20070726,000000,11.8706,11.9843,11.4155,11.4155,535473.95216722,0
+WNC.US,D,20070727,000000,11.3185,11.9645,11.3185,11.6539,473196.54060986,0
+WNC.US,D,20070730,000000,11.7004,12.0378,11.5233,11.7251,385302.06536903,0
+WNC.US,D,20070731,000000,11.9645,12.3643,11.2552,11.2651,713398.58446237,0
+WNC.US,D,20070801,000000,11.1681,11.4323,10.903,11.089,538292.89044353,0
+WNC.US,D,20070802,000000,11.1156,11.1939,10.903,11.1582,258033.4203569,0
+WNC.US,D,20070803,000000,11.1681,11.7439,11.0247,11.0425,652360.33329468,0
+WNC.US,D,20070806,000000,11.1246,12.3989,11.0801,12.3989,710241.05015789,0
+WNC.US,D,20070807,000000,12.3197,12.4078,11.9745,12.3465,682936.06000562,0
+WNC.US,D,20070808,000000,12.4078,12.6739,11.9843,12.389,882635.95448255,0
+WNC.US,D,20070809,000000,12.4632,12.6927,11.7973,11.8528,773762.67577696,0
+WNC.US,D,20070810,000000,11.7973,11.9645,11.3096,11.9467,707647.50565555,0
+WNC.US,D,20070813,000000,12.0101,12.2911,11.3957,11.4055,415762.56835695,0
+WNC.US,D,20070814,000000,11.3957,11.4778,11.0167,11.1484,261078.76314161,0
+WNC.US,D,20070815,000000,11.1582,11.3274,10.9198,10.9712,305307.49029589,0
+WNC.US,D,20070816,000000,10.903,11.3096,10.4677,11.1246,444196.54884792,0
+WNC.US,D,20070817,000000,11.2393,11.5867,10.9801,11.3809,458979.55036437,0
+WNC.US,D,20070820,000000,11.4412,11.4412,11.1404,11.2839,207485.581656,0
+WNC.US,D,20070821,000000,11.2473,11.3719,11.1246,11.3274,243705.24932606,0
+WNC.US,D,20070822,000000,11.3353,11.5767,11.089,11.5134,329453.93540926,0
+WNC.US,D,20070823,000000,11.5767,11.5767,11.089,11.2473,254647.46007521,0
+WNC.US,D,20070824,000000,11.275,11.6816,11.1869,11.6816,280938.68361179,0
+WNC.US,D,20070827,000000,11.6628,11.734,11.5045,11.5322,154348.24139042,0
+WNC.US,D,20070828,000000,11.4689,11.5134,11.1246,11.1246,138548.44105504,0
+WNC.US,D,20070829,000000,11.1681,11.4055,10.9633,11.3452,245172.83569293,0
+WNC.US,D,20070830,000000,11.2839,11.4055,11.1681,11.2215,137877.31340517,0
+WNC.US,D,20070831,000000,11.364,11.6282,11.2215,11.6025,149155.08797926,0
+WNC.US,D,20070904,000000,11.5579,11.6371,11.4243,11.5579,176798.67415969,0
+WNC.US,D,20070905,000000,11.5045,11.6113,11.2651,11.3957,198123.14879351,0
+WNC.US,D,20070906,000000,11.459,11.459,11.1582,11.3957,137758.04674451,0
+WNC.US,D,20070907,000000,11.4055,11.4055,10.5844,10.6101,310497.61150381,0
+WNC.US,D,20070910,000000,10.6615,10.7397,10.2183,10.6368,238175.52135555,0
+WNC.US,D,20070911,000000,10.6883,10.9534,10.6615,10.8605,252280.32008126,0
+WNC.US,D,20070912,000000,10.8417,10.895,10.3618,10.3954,260853.36936763,0
+WNC.US,D,20070913,000000,10.4132,10.62,10.2183,10.2995,236821.13724288,0
+WNC.US,D,20070914,000000,10.159,10.4677,10.159,10.345,257469.43055476,0
+WNC.US,D,20070917,000000,10.3361,10.5102,10.2807,10.2905,406287.94397468,0
+WNC.US,D,20070918,000000,10.3706,11.2552,10.345,11.2127,353484.14606519,0
+WNC.US,D,20070919,000000,11.2908,11.4055,11.0335,11.1316,273151.9856983,0
+WNC.US,D,20070920,000000,11.0979,11.2473,10.7249,10.9198,244947.44191895,0
+WNC.US,D,20070921,000000,11.0247,11.2839,10.989,11.0979,280372.67234082,0
+WNC.US,D,20070924,000000,11.089,11.0979,10.5656,10.5933,317606.10662655,0
+WNC.US,D,20070925,000000,10.5754,10.715,10.2707,10.5102,411361.83072516,0
+WNC.US,D,20070926,000000,10.5754,10.8773,10.4489,10.7338,229713.65285455,0
+WNC.US,D,20070927,000000,10.7397,10.7664,10.2995,10.2995,362172.41907459,0
+WNC.US,D,20070928,000000,10.2371,10.3856,10.0056,10.0056,207485.581656,0
+WNC.US,D,20071001,000000,9.97196,10.2629,9.97196,10.159,319297.06529858,0
+WNC.US,D,20071002,000000,10.1926,10.2807,10.0679,10.15,207485.581656,0
+WNC.US,D,20071003,000000,10.0056,10.2371,9.84828,10.1837,263676.3505816,0
+WNC.US,D,20071004,000000,10.2183,10.246,9.8651,9.88292,320200.6618633,0
+WNC.US,D,20071005,000000,9.97196,10.15,9.81959,9.8651,256338.41874723,0
+WNC.US,D,20071008,000000,9.87302,10.1313,9.76715,10.1035,202297.48191691,0
+WNC.US,D,20071009,000000,10.1135,10.159,9.90072,10.0947,414522.39723289,0
+WNC.US,D,20071010,000000,10.1313,10.2006,9.90072,10.058,277102.94651655,0
+WNC.US,D,20071011,000000,10.1135,10.2084,9.6237,9.6237,411588.23523355,0
+WNC.US,D,20071012,000000,9.6237,9.75034,9.57521,9.6237,268299.44978414,0
+WNC.US,D,20071015,000000,9.61578,9.65931,9.39287,9.53762,268751.2480665,0
+WNC.US,D,20071016,000000,9.49211,9.65041,9.32411,9.4743,324938.98478886,0
+WNC.US,D,20071017,000000,9.58214,9.64052,9.43968,9.44857,171496.361432,0
+WNC.US,D,20071018,000000,9.41295,9.55642,9.36724,9.36724,160665.33146821,0
+WNC.US,D,20071019,000000,9.34954,9.46539,8.82814,8.82814,288834.54084183,0
+WNC.US,D,20071022,000000,8.72989,9.29849,8.67567,9.24387,184246.77604502,0
+WNC.US,D,20071023,000000,9.17244,9.30739,9.08448,9.28978,169127.19996922,0
+WNC.US,D,20071024,000000,9.08448,9.15651,8.75779,8.9247,244604.80295314,0
+WNC.US,D,20071025,000000,8.9338,9.00483,8.59761,8.69398,314105.93335624,0
+WNC.US,D,20071026,000000,8.80964,9.09309,8.76511,9.02275,258937.01692164,0
+WNC.US,D,20071029,000000,9.06726,9.19075,8.80964,9.16512,280486.88532943,0
+WNC.US,D,20071030,000000,9.13722,9.30739,9.09309,9.19075,222945.7752288,0
+WNC.US,D,20071031,000000,9.21864,9.22834,8.80133,8.99662,257695.83506315,0
+WNC.US,D,20071101,000000,8.77451,8.77451,7.22355,7.56915,948413.53931021,0
+WNC.US,D,20071102,000000,7.67551,7.67551,7.09069,7.41866,598090.97048715,0
+WNC.US,D,20071105,000000,8.10094,8.10094,7.12581,7.2945,309142.21665671,0
+WNC.US,D,20071106,000000,7.2945,7.51602,7.08148,7.25907,469694.34587074,0
+WNC.US,D,20071107,000000,7.25907,7.44499,7.14372,7.27669,442278.1749331,0
+WNC.US,D,20071108,000000,7.36524,7.40086,6.89548,7.13511,408208.33935833,0
+WNC.US,D,20071109,000000,7.08148,7.10869,6.63854,6.89548,352807.96474326,0
+WNC.US,D,20071112,000000,6.90458,7.17023,6.80713,7.09069,322121.05724695,0
+WNC.US,D,20071113,000000,7.14372,7.21456,7.00193,7.17023,254466.53861538,0
+WNC.US,D,20071114,000000,7.18814,7.32111,6.90458,6.95771,185182.71611094,0
+WNC.US,D,20071115,000000,6.91309,7.02876,6.70047,6.95771,387785.43982042,0
+WNC.US,D,20071116,000000,6.922,7.05497,6.61193,6.62064,380449.52945487,0
+WNC.US,D,20071119,000000,6.55879,6.62064,6.31056,6.32837,364088.77152059,0
+WNC.US,D,20071120,000000,6.30166,6.45254,6.11565,6.2131,539533.0615676,0
+WNC.US,D,20071121,000000,6.18639,6.24842,6.0091,6.23062,707309.92036179,0
+WNC.US,D,20071123,000000,6.26634,6.35498,6.2131,6.31056,108085.91659828,0
+WNC.US,D,20071126,000000,6.32837,6.32837,6.16869,6.22201,458863.31590695,0
+WNC.US,D,20071127,000000,6.26634,6.28404,6.14217,6.14217,292896.68244545,0
+WNC.US,D,20071128,000000,6.16869,6.31946,6.14217,6.26634,668544.21270679,0
+WNC.US,D,20071129,000000,6.24001,6.32837,6.16869,6.16869,409556.65906453,0
+WNC.US,D,20071130,000000,6.23062,6.31056,6.08033,6.12466,392744.10284789,0
+WNC.US,D,20071203,000000,6.1952,6.37259,6.10675,6.20421,368772.51478787,0
+WNC.US,D,20071204,000000,6.24842,6.24842,6.03581,6.15998,195866.17885051,0
+WNC.US,D,20071205,000000,6.28404,6.42603,6.20421,6.35498,276762.32901955,0
+WNC.US,D,20071206,000000,6.32837,6.83375,6.29295,6.83375,293008.87396524,0
+WNC.US,D,20071207,000000,6.84236,7.42707,6.84236,7.17904,238402.93659835,0
+WNC.US,D,20071210,000000,7.20605,7.88833,7.18814,7.844,303728.72314365,0
+WNC.US,D,20071211,000000,7.89723,7.89723,7.06388,7.08148,307167.24161479,0
+WNC.US,D,20071212,000000,7.26778,7.55144,7.03716,7.27669,354639.41549862,0
+WNC.US,D,20071213,000000,7.24998,7.24998,6.45254,6.59421,458414.54982782,0
+WNC.US,D,20071214,000000,6.59421,6.86907,6.42603,6.42603,308577.21612016,0
+WNC.US,D,20071217,000000,6.3814,6.53208,6.35498,6.40801,192379.14512757,0
+WNC.US,D,20071218,000000,6.54109,7.05497,6.47014,7.05497,256676.00404098,0
+WNC.US,D,20071219,000000,7.05497,7.05497,6.66515,6.98413,170253.15810468,0
+WNC.US,D,20071220,000000,7.04626,7.04626,6.78041,6.90458,247875.53951181,0
+WNC.US,D,20071221,000000,7.00193,7.01084,6.78922,6.91309,765637.3818353,0
+WNC.US,D,20071224,000000,6.89548,7.17904,6.89548,6.922,230954.83471303,0
+WNC.US,D,20071226,000000,6.84236,7.31201,6.78041,7.25907,288049.20020335,0
+WNC.US,D,20071227,000000,7.33882,7.33882,6.78922,6.79783,323696.79219595,0
+WNC.US,D,20071228,000000,6.91309,7.24998,6.78041,6.78041,241465.46186807,0
+WNC.US,D,20071231,000000,6.78041,6.96662,6.7537,6.81583,300487.29788293,0
+WNC.US,D,20080102,000000,6.78922,7.19684,6.78922,6.78922,260853.36936763,0
+WNC.US,D,20080103,000000,6.79783,6.91309,6.73609,6.76261,236142.93445212,0
+WNC.US,D,20080104,000000,6.68287,6.78041,6.42603,6.45254,385979.25742537,0
+WNC.US,D,20080107,000000,6.47014,6.77142,6.3814,6.59421,251150.31900814,0
+WNC.US,D,20080108,000000,6.63854,6.95771,6.25753,6.29295,200494.33172511,0
+WNC.US,D,20080109,000000,6.26634,6.48796,6.16869,6.43453,288720.32785322,0
+WNC.US,D,20080110,000000,6.3814,6.89548,6.23062,6.86907,282967.22757757,0
+WNC.US,D,20080111,000000,6.88667,7.12581,6.54109,6.58551,247440.92371446,0
+WNC.US,D,20080114,000000,6.66515,6.95771,6.53208,6.79783,170591.75413285,0
+WNC.US,D,20080115,000000,6.72699,6.91309,6.48796,6.57661,245724.69668212,0
+WNC.US,D,20080116,000000,6.57661,7.24998,6.5677,7.20605,258937.01692164,0
+WNC.US,D,20080117,000000,7.12581,7.23256,6.86907,6.90458,254230.02676287,0
+WNC.US,D,20080118,000000,6.84236,7.16162,6.48796,6.55879,304226.00447458,0
+WNC.US,D,20080122,000000,6.24842,7.07287,6.22201,6.79783,179646.92373397,0
+WNC.US,D,20080123,000000,6.62064,7.8262,6.47014,7.64889,362854.66480299,0
+WNC.US,D,20080124,000000,7.59567,7.87932,7.20605,7.75535,246863.79436495,0
+WNC.US,D,20080125,000000,7.91494,8.02119,7.71112,7.92364,220128.85842131,0
+WNC.US,D,20080128,000000,7.92364,8.08333,7.61357,7.97697,271007.20727508,0
+WNC.US,D,20080129,000000,8.05671,8.09204,7.62228,7.71983,223170.15826836,0
+WNC.US,D,20080130,000000,7.64889,7.96797,7.3032,7.75535,158630.72309595,0
+WNC.US,D,20080131,000000,7.60457,8.15417,7.60457,8.14526,304984.05528391,0
+WNC.US,D,20080201,000000,8.16298,8.42002,7.98587,8.42002,199137.9261436,0
+WNC.US,D,20080204,000000,8.34057,8.36679,8.07433,8.16298,171383.1591778,0
+WNC.US,D,20080205,000000,7.97697,8.16298,7.54244,7.55144,229288.13366691,0
+WNC.US,D,20080206,000000,7.6579,7.96797,7.54244,7.59567,162244.09862045,0
+WNC.US,D,20080207,000000,7.60457,8.08333,7.60457,7.92364,334869.45039115,0
+WNC.US,D,20080208,000000,7.93245,8.1984,7.79077,7.98587,204665.63264527,0
+WNC.US,D,20080211,000000,8.22521,8.25152,7.62228,7.79947,514316.24871146,0
+WNC.US,D,20080212,000000,7.79947,7.93245,7.64008,7.73764,398387.03307257,0
+WNC.US,D,20080213,000000,7.71983,7.87061,7.57795,7.79947,339123.63153314,0
+WNC.US,D,20080214,000000,7.80848,7.89723,7.34763,7.43658,511137.48898431,0
+WNC.US,D,20080215,000000,7.36524,7.8262,7.35643,7.60457,436070.24417185,0
+WNC.US,D,20080219,000000,7.66651,7.78167,7.53393,7.71983,209931.55893413,0
+WNC.US,D,20080220,000000,7.67551,7.87061,7.59567,7.78167,393047.32317162,0
+WNC.US,D,20080221,000000,7.79947,7.87061,7.18814,7.24998,257357.23903498,0
+WNC.US,D,20080222,000000,7.27669,7.40967,7.13511,7.2945,155109.32440299,0
+WNC.US,D,20080225,000000,7.31201,7.81729,7.17023,7.78167,229338.67038753,0
+WNC.US,D,20080226,000000,7.74645,7.81729,7.59567,7.74645,270785.85643876,0
+WNC.US,D,20080227,000000,7.6579,7.88833,7.58686,7.72874,124979.33156794,0
+WNC.US,D,20080228,000000,7.69322,7.79077,7.49821,7.61357,325588.88701606,0
+WNC.US,D,20080229,000000,7.50722,7.50722,6.98413,7.00193,294092.38125537,0
+WNC.US,D,20080303,000000,7.05497,7.4716,6.931,7.09069,371311.47963194,0
+WNC.US,D,20080304,000000,7.09069,7.26778,6.88667,7.13511,294362.2473435,0
+WNC.US,D,20080305,000000,7.16162,7.4805,6.99333,7.42707,412604.02331806,0
+WNC.US,D,20080306,000000,7.40086,7.43658,6.83375,6.90458,258032.40962249,0
+WNC.US,D,20080307,000000,6.78922,7.37424,6.77142,7.13511,301922.5407486,0
+WNC.US,D,20080310,000000,7.13511,7.13511,6.69177,6.80713,255664.25889413,0
+WNC.US,D,20080311,000000,6.99333,7.51602,6.97552,7.2945,513923.07302501,0
+WNC.US,D,20080312,000000,7.3032,7.46289,6.99333,6.99333,230837.58952119,0
+WNC.US,D,20080313,000000,6.931,7.38304,6.80713,7.06388,376391.43078889,0
+WNC.US,D,20080314,000000,7.117,7.117,6.71848,6.79783,251715.3195447,0
+WNC.US,D,20080317,000000,6.76261,7.19684,6.69177,6.88667,144999.95880968,0
+WNC.US,D,20080318,000000,7.20605,7.46289,6.96662,7.36524,254308.86404704,0
+WNC.US,D,20080319,000000,7.40086,7.76435,7.2945,7.2945,229263.87604101,0
+WNC.US,D,20080320,000000,7.58686,7.92364,7.34763,7.4894,701424.41387811,0
+WNC.US,D,20080324,000000,7.4716,7.97697,7.40086,7.97697,332275.90588881,0
+WNC.US,D,20080325,000000,7.97697,8.03911,7.77296,8.0124,190711.43334703,0
+WNC.US,D,20080326,000000,7.97697,8.18068,7.71983,8.18068,226102.29879887,0
+WNC.US,D,20080327,000000,8.1984,8.29585,7.85271,8.1984,228924.26927842,0
+WNC.US,D,20080328,000000,8.1984,8.31376,7.87932,7.89723,256570.88766209,0
+WNC.US,D,20080331,000000,7.96797,8.36679,7.64889,7.96797,168445.96497523,0
+WNC.US,D,20080401,000000,8.4023,9.16512,7.99448,9.15651,498711.52011768,0
+WNC.US,D,20080402,000000,9.02275,9.38496,8.79301,8.97892,289373.26228366,0
+WNC.US,D,20080403,000000,8.86414,9.29849,8.84654,9.29849,189096.27975594,0
+WNC.US,D,20080404,000000,9.29849,9.29849,8.90689,9.07499,157785.74912715,0
+WNC.US,D,20080407,000000,9.10269,9.28978,9.03116,9.05777,116653.9122126,0
+WNC.US,D,20080408,000000,9.01305,9.24387,8.88928,9.03116,204441.24960571,0
+WNC.US,D,20080409,000000,9.07499,9.18114,8.42002,8.50025,307789.85401286,0
+WNC.US,D,20080410,000000,8.48245,8.9434,8.42002,8.65025,120837.34194573,0
+WNC.US,D,20080411,000000,8.54438,8.81893,7.94155,8.0124,170368.3818277,0
+WNC.US,D,20080414,000000,7.99448,8.2072,7.844,8.06552,166805.54302383,0
+WNC.US,D,20080415,000000,8.06552,8.34057,8.0124,8.26053,115529.97554596,0
+WNC.US,D,20080416,000000,8.41121,9.08448,8.28724,9.06726,178954.57066144,0
+WNC.US,D,20080417,000000,8.96952,9.08448,8.70288,8.78351,170554.35695959,0
+WNC.US,D,20080418,000000,8.9434,9.06726,8.79301,8.89759,203922.74285213,0
+WNC.US,D,20080421,000000,8.81893,9.01305,8.60652,8.80964,307117.71562858,0
+WNC.US,D,20080422,000000,8.77451,8.88928,8.34918,8.56199,244780.67074089,0
+WNC.US,D,20080423,000000,8.60652,8.76511,8.37559,8.58841,219096.8985862,0
+WNC.US,D,20080424,000000,8.62402,8.98831,8.28724,8.86414,183939.51278364,0
+WNC.US,D,20080425,000000,8.99662,9.06726,8.34918,8.79301,185512.2155294,0
+WNC.US,D,20080428,000000,8.86414,9.03116,8.76511,8.86414,209814.31374229,0
+WNC.US,D,20080429,000000,9.28978,9.28978,7.31201,7.40086,370201.69324707,0
+WNC.US,D,20080430,000000,7.37424,7.76435,7.25907,7.42707,245277.95207183,0
+WNC.US,D,20080501,000000,7.4894,7.79077,7.27669,7.64889,195385.06927019,0
+WNC.US,D,20080502,000000,7.71112,7.83519,7.4716,7.59567,186021.62567327,0
+WNC.US,D,20080505,000000,7.59567,7.59567,7.15242,7.2855,397459.17888194,0
+WNC.US,D,20080506,000000,7.31201,7.50722,7.01975,7.06388,403581.19721815,0
+WNC.US,D,20080507,000000,7.04626,7.0991,6.94871,7.07287,260639.09367219,0
+WNC.US,D,20080508,000000,7.117,7.117,6.97552,7.01975,206403.08510027,0
+WNC.US,D,20080509,000000,6.90458,7.09069,6.89548,7.01975,189643.08707308,0
+WNC.US,D,20080512,000000,6.99333,7.117,6.96662,7.08148,141970.78777559,0
+WNC.US,D,20080513,000000,7.09069,7.12581,6.97552,7.12581,172767.86532285,0
+WNC.US,D,20080514,000000,7.16162,7.27669,6.98413,7.07287,410071.12288046,0
+WNC.US,D,20080515,000000,7.07287,7.16162,6.96662,7.10869,158604.44400123,0
+WNC.US,D,20080516,000000,7.86171,7.86171,6.97552,7.15242,199035.84196795,0
+WNC.US,D,20080519,000000,7.15242,7.2945,7.01975,7.22355,187043.47816426,0
+WNC.US,D,20080520,000000,7.20605,7.42707,7.12581,7.40967,219280.85224927,0
+WNC.US,D,20080521,000000,7.44499,7.44499,6.86907,6.922,298196.97370433,0
+WNC.US,D,20080522,000000,6.922,7.03716,6.91309,7.00193,154914.25266138,0
+WNC.US,D,20080523,000000,6.95771,7.05497,6.91309,6.95771,242312.45730571,0
+WNC.US,D,20080527,000000,6.94871,7.17023,6.94871,7.15242,176728.93348524,0
+WNC.US,D,20080528,000000,7.19684,7.3032,7.04626,7.2855,98126.139698033,0
+WNC.US,D,20080529,000000,7.21456,7.64008,7.18814,7.41866,155745.07634841,0
+WNC.US,D,20080530,000000,7.42707,7.60457,7.27669,7.60457,156202.93903725,0
+WNC.US,D,20080602,000000,7.59567,7.70193,7.01975,7.02876,203276.88356258,0
+WNC.US,D,20080603,000000,7.06388,7.19684,6.98413,7.01084,122241.25204461,0
+WNC.US,D,20080604,000000,6.98413,7.40967,6.98413,7.32972,191059.12598491,0
+WNC.US,D,20080605,000000,7.33882,7.87061,7.17904,7.87061,275521.14716107,0
+WNC.US,D,20080606,000000,7.83519,7.86171,7.49821,7.53393,375281.64440403,0
+WNC.US,D,20080609,000000,7.40086,7.63089,7.18814,7.27669,275158.293507,0
+WNC.US,D,20080610,000000,7.19684,7.40086,7.117,7.3032,173376.32743914,0
+WNC.US,D,20080611,000000,7.26778,7.43658,7.10869,7.117,242061.79517141,0
+WNC.US,D,20080612,000000,7.19684,7.62228,7.08148,7.49821,217401.89697652,0
+WNC.US,D,20080613,000000,7.60457,7.94155,7.52502,7.94155,115401.61227558,0
+WNC.US,D,20080616,000000,7.94155,8.24281,7.93245,8.24281,124846.9253599,0
+WNC.US,D,20080617,000000,8.25152,8.26944,7.74645,7.75535,76557.067336408,0
+WNC.US,D,20080618,000000,7.80848,7.98587,7.61357,7.89723,117131.98958969,0
+WNC.US,D,20080619,000000,7.89723,7.93245,7.73764,7.86171,164921.53407902,0
+WNC.US,D,20080620,000000,7.8262,8.31376,7.67551,7.79947,471201.35087969,0
+WNC.US,D,20080623,000000,7.87932,8.10094,7.74645,7.78167,220276.42564552,0
+WNC.US,D,20080624,000000,7.73764,7.97697,7.68461,7.68461,177352.55661771,0
+WNC.US,D,20080625,000000,7.70193,7.97697,7.64889,7.83519,201902.28476164,0
+WNC.US,D,20080626,000000,7.75535,7.95916,7.43658,7.51602,171995.66423174,0
+WNC.US,D,20080627,000000,7.57795,7.75535,7.32972,7.43658,382898.53893623,0
+WNC.US,D,20080630,000000,7.32111,7.37424,6.69177,6.70047,332565.98666518,0
+WNC.US,D,20080701,000000,6.64735,7.09069,6.64735,6.81583,344194.48608039,0
+WNC.US,D,20080702,000000,6.82474,6.922,6.20421,6.29295,355704.72956933,0
+WNC.US,D,20080703,000000,6.3814,6.48796,6.07103,6.23062,172625.3517707,0
+WNC.US,D,20080707,000000,6.25753,6.3814,6.08033,6.25753,312892.04132689,0
+WNC.US,D,20080708,000000,6.28404,6.88667,6.17758,6.85986,406839.80496387,0
+WNC.US,D,20080709,000000,6.87787,7.12581,6.64735,6.69177,242908.79060905,0
+WNC.US,D,20080710,000000,6.70047,7.39205,6.66515,7.33882,251798.19976652,0
+WNC.US,D,20080711,000000,7.26778,7.74645,7.17904,7.71112,303419.43841344,0
+WNC.US,D,20080714,000000,7.74645,7.87932,7.38304,7.52502,185330.28333516,0
+WNC.US,D,20080715,000000,7.40967,7.80848,7.19684,7.44499,287313.3855511,0
+WNC.US,D,20080716,000000,7.49821,8.46463,7.40086,8.23372,430866.98341657,0
+WNC.US,D,20080717,000000,8.28724,8.65915,8.13646,8.64114,269309.17346216,0
+WNC.US,D,20080718,000000,8.64114,8.64114,8.25152,8.34918,313333.73226514,0
+WNC.US,D,20080721,000000,8.42883,8.61463,8.22521,8.25152,188162.36115884,0
+WNC.US,D,20080722,000000,8.24281,8.26053,7.95916,8.0299,428657.51799095,0
+WNC.US,D,20080723,000000,8.12746,8.3935,8.06552,8.15417,268216.56956231,0
+WNC.US,D,20080724,000000,8.23372,8.34918,8.02119,8.18979,335188.84246549,0
+WNC.US,D,20080725,000000,8.32246,8.62402,8.06552,8.41121,242308.41436805,0
+WNC.US,D,20080728,000000,8.35788,8.42002,8.07433,8.27804,231993.86968903,0
+WNC.US,D,20080729,000000,8.42002,8.50025,8.31376,8.42002,267592.94642984,0
+WNC.US,D,20080730,000000,8.63293,8.84654,8.2072,8.41121,395484.20384003,0
+WNC.US,D,20080731,000000,8.67567,8.82814,8.14526,8.24281,433465.58159097,0
+WNC.US,D,20080801,000000,8.02119,8.02119,6.33698,6.99333,809018.10281753,0
+WNC.US,D,20080804,000000,6.90458,7.07287,6.62983,6.64735,315174.2796302,0
+WNC.US,D,20080805,000000,6.54109,6.81583,6.52318,6.81583,428762.63436986,0
+WNC.US,D,20080806,000000,6.77142,7.03716,6.64735,7.01975,282719.59764652,0
+WNC.US,D,20080807,000000,6.89548,6.99333,6.69177,6.77142,276032.57877377,0
+WNC.US,D,20080808,000000,6.68287,7.62228,6.68287,7.62228,303781.2813331,0
+WNC.US,D,20080811,000000,7.64889,8.30495,7.64889,8.29585,323708.9210089,0
+WNC.US,D,20080812,000000,8.33097,8.50916,8.18979,8.50025,308378.1014409,0
+WNC.US,D,20080813,000000,8.53538,8.53538,7.66651,8.46463,486964.76477621,0
+WNC.US,D,20080814,000000,8.3847,8.52736,8.30495,8.50916,193364.6111797,0
+WNC.US,D,20080815,000000,8.51836,8.85563,8.3935,8.61463,189088.19388064,0
+WNC.US,D,20080818,000000,8.65915,8.77451,8.22521,8.29585,95728.677671708,0
+WNC.US,D,20080819,000000,8.26944,8.45554,7.97697,8.15417,232015.09511169,0
+WNC.US,D,20080820,000000,8.2072,8.3847,7.69322,7.91494,185571.84885973,0
+WNC.US,D,20080821,000000,7.844,7.93245,7.41866,7.43658,132467.86282975,0
+WNC.US,D,20080822,000000,7.49821,7.72874,7.32972,7.68461,157858.52200484,0
+WNC.US,D,20080825,000000,7.6579,7.67551,7.45388,7.46289,133162.2373711,0
+WNC.US,D,20080826,000000,7.52502,7.75535,7.41866,7.6579,176360.01542469,0
+WNC.US,D,20080827,000000,7.64889,7.81729,7.52502,7.63089,94643.148912739,0
+WNC.US,D,20080828,000000,7.63089,8.04772,7.4805,8.0299,240909.55794123,0
+WNC.US,D,20080829,000000,8.00339,8.08333,7.63089,7.70193,115583.54446982,0
+WNC.US,D,20080902,000000,8.10995,8.42883,7.62228,7.81729,167317.98537094,0
+WNC.US,D,20080903,000000,7.83519,8.37559,7.69322,8.11885,178004.48031374,0
+WNC.US,D,20080904,000000,8.05671,8.1984,7.79077,8.11885,171040.52021198,0
+WNC.US,D,20080905,000000,8.07433,8.24281,7.76435,7.86171,295660.03032908,0
+WNC.US,D,20080908,000000,8.18979,8.46463,8.0299,8.31376,219003.91102025,0
+WNC.US,D,20080909,000000,8.34918,8.50916,8.00339,8.00339,209972.99904504,0
+WNC.US,D,20080910,000000,8.16298,8.61463,7.98587,8.61463,398141.42461035,0
+WNC.US,D,20080911,000000,8.50916,8.64114,8.17188,8.61463,153255.63749056,0
+WNC.US,D,20080912,000000,8.571,8.65025,8.3935,8.64114,192344.78015754,0
+WNC.US,D,20080915,000000,8.49164,8.64114,8.22521,8.28724,137861.14165458,0
+WNC.US,D,20080916,000000,8.05671,8.64114,8.05671,8.64114,245946.04751845,0
+WNC.US,D,20080917,000000,8.50025,8.68467,7.89723,8.24281,271269.99822232,0
+WNC.US,D,20080918,000000,8.51836,8.76511,8.30495,8.68467,498612.46814527,0
+WNC.US,D,20080919,000000,9.02275,10.3618,8.42002,8.88087,955832.32989757,0
+WNC.US,D,20080922,000000,8.77451,8.86414,8.34057,8.58841,332963.20528927,0
+WNC.US,D,20080923,000000,8.64114,8.65915,8.33097,8.41121,295454.85124336,0
+WNC.US,D,20080924,000000,8.44673,8.59761,8.28724,8.36679,122505.05372626,0
+WNC.US,D,20080925,000000,8.3847,8.55289,8.07433,8.1984,175283.58327543,0
+WNC.US,D,20080926,000000,8.0124,8.17188,7.66651,8.10995,261133.34279988,0
+WNC.US,D,20080929,000000,7.92364,7.92364,7.16162,7.76435,345132.44761514,0
+WNC.US,D,20080930,000000,7.83519,8.48245,7.51602,8.37559,199973.80350269,0
+WNC.US,D,20081001,000000,8.30495,8.30495,7.91494,8.14526,220381.54202442,0
+WNC.US,D,20081002,000000,8.2162,8.2162,7.44499,7.46289,166334.54078762,0
+WNC.US,D,20081003,000000,7.57795,7.96797,7.15242,7.16162,229121.36248885,0
+WNC.US,D,20081006,000000,6.99333,7.17904,6.27514,6.28404,491894.11650572,0
+WNC.US,D,20081007,000000,6.30166,6.69177,6.24842,6.29295,242153.77200294,0
+WNC.US,D,20081008,000000,6.29295,7.23256,6.08914,6.37259,371751.14910135,0
+WNC.US,D,20081009,000000,6.32837,6.68287,5.91164,5.91164,334031.55156324,0
+WNC.US,D,20081010,000000,5.50412,6.32837,5.20265,6.06272,645205.34438897,0
+WNC.US,D,20081013,000000,6.45254,6.83375,6.24842,6.83375,264214.06128902,0
+WNC.US,D,20081014,000000,6.87787,7.00193,5.75245,5.96507,344727.14311575,0
+WNC.US,D,20081015,000000,5.8318,5.8408,5.55725,5.55725,188510.05379672,0
+WNC.US,D,20081016,000000,5.75245,6.07103,5.31811,5.90274,377651.81660122,0
+WNC.US,D,20081017,000000,5.62799,6.41692,5.33592,5.54844,322877.08658746,0
+WNC.US,D,20081020,000000,5.61057,5.95587,5.49501,5.95587,161255.60036508,0
+WNC.US,D,20081021,000000,5.79657,6.36379,5.76096,6.04462,228846.44272866,0
+WNC.US,D,20081022,000000,5.80528,6.04462,5.41528,5.53053,147287.25078506,0
+WNC.US,D,20081023,000000,5.4775,5.74325,4.83936,4.95442,432618.58615334,0
+WNC.US,D,20081024,000000,4.60002,4.85706,4.42283,4.45844,259760.76546778,0
+WNC.US,D,20081027,000000,4.26334,4.51127,3.98848,4.024,341474.59977649,0
+WNC.US,D,20081028,000000,4.13036,4.35189,3.77557,4.25443,211353.66225244,0
+WNC.US,D,20081029,000000,4.3785,4.71509,4.17449,4.57341,290473.95205881,0
+WNC.US,D,20081030,000000,4.51127,4.85706,4.44063,4.68867,353260.77376004,0
+WNC.US,D,20081031,000000,4.65325,5.38895,4.65325,5.35333,422072.58329386,0
+WNC.US,D,20081103,000000,5.33592,5.52193,4.9191,4.96342,246595.94974565,0
+WNC.US,D,20081104,000000,4.96342,5.25579,4.89248,5.05197,191915.21803226,0
+WNC.US,D,20081105,000000,4.95442,4.98133,4.67096,4.72399,255875.50238633,0
+WNC.US,D,20081106,000000,4.68867,4.88377,4.52018,4.5467,272835.62582719,0
+WNC.US,D,20081107,000000,4.60002,4.78632,4.50237,4.66195,214462.68130513,0
+WNC.US,D,20081110,000000,4.84806,4.9191,4.42283,4.46724,201872.97346369,0
+WNC.US,D,20081111,000000,4.29856,4.82174,4.28104,4.50237,312562.54190844,0
+WNC.US,D,20081112,000000,4.38711,4.60903,3.95316,3.98848,248500.1733787,0
+WNC.US,D,20081113,000000,4.01501,4.7506,3.96177,4.7506,395019.2660103,0
+WNC.US,D,20081114,000000,4.9279,4.9279,3.94387,4.15688,282436.59201103,0
+WNC.US,D,20081117,000000,4.09474,4.64425,4.03271,4.43162,274467.9619033,0
+WNC.US,D,20081118,000000,4.44063,4.55589,4.05942,4.49366,158796.4835396,0
+WNC.US,D,20081119,000000,4.49366,4.55589,3.8199,3.8199,112706.994332,0
+WNC.US,D,20081120,000000,3.76676,3.8199,3.45669,3.69613,469937.93286413,0
+WNC.US,D,20081121,000000,3.80228,4.41392,3.20846,3.71393,752198.6570874,0
+WNC.US,D,20081124,000000,3.76676,4.18339,3.6426,3.90845,332367.88272034,0
+WNC.US,D,20081125,000000,3.84651,4.2099,3.75806,4.2099,659662.88942461,0
+WNC.US,D,20081126,000000,4.13036,4.5467,3.94387,4.47585,405408.60503584,0
+WNC.US,D,20081128,000000,4.36949,4.48456,4.1923,4.36949,111875.15991056,0
+WNC.US,D,20081201,000000,4.23653,4.44063,3.73135,3.76676,308820.80311356,0
+WNC.US,D,20081202,000000,3.4654,4.27204,3.4654,4.23653,327668.97843688,0
+WNC.US,D,20081203,000000,4.05942,4.46724,3.86442,4.20111,259661.71349536,0
+WNC.US,D,20081204,000000,4.12126,4.61764,3.85552,4.05042,260573.39593539,0
+WNC.US,D,20081205,000000,3.96177,4.18339,3.77557,4.08614,459637.53846688,0
+WNC.US,D,20081208,000000,4.2099,4.28975,3.92655,4.04172,302204.53564968,0
+WNC.US,D,20081209,000000,3.95316,3.98848,3.51002,3.51863,356171.68886789,0
+WNC.US,D,20081210,000000,3.67812,3.72264,3.49221,3.59828,263276.09975427,0
+WNC.US,D,20081211,000000,3.56315,3.96177,2.88958,3.05788,384233.71909508,0
+WNC.US,D,20081212,000000,3.51863,3.51863,2.94261,3.31492,150240.61673823,0
+WNC.US,D,20081215,000000,3.2794,3.67812,3.19084,3.42998,215254.08635007,0
+WNC.US,D,20081216,000000,3.50092,3.634,3.2794,3.51863,230805.24601999,0
+WNC.US,D,20081217,000000,3.45669,3.76676,3.38575,3.6517,189738.09610784,0
+WNC.US,D,20081218,000000,3.66031,3.87332,3.54514,3.87332,310742.20923162,0
+WNC.US,D,20081219,000000,4.06823,4.13036,3.49221,3.54514,494279.4497191,0
+WNC.US,D,20081222,000000,3.51002,3.75806,3.35904,3.75806,283910.24278439,0
+WNC.US,D,20081223,000000,3.80228,3.81119,3.61588,3.6517,116733.76023118,0
+WNC.US,D,20081224,000000,3.6426,3.70463,3.55415,3.59828,79737.848532379,0
+WNC.US,D,20081226,000000,3.59828,3.70463,3.47441,3.62539,117751.56978452,0
+WNC.US,D,20081229,000000,3.61588,3.81119,3.35053,3.4654,332450.76294217,0
+WNC.US,D,20081230,000000,3.49221,3.73135,3.48321,3.68712,164578.89511321,0
+WNC.US,D,20081231,000000,3.70463,4.09474,3.6517,3.98848,158368.94288313,0
+WNC.US,D,20090102,000000,3.93526,3.97949,3.75806,3.8379,202103.42090972,0
+WNC.US,D,20090105,000000,3.87332,4.48456,3.72264,4.3785,192370.04851785,0
+WNC.US,D,20090106,000000,4.41392,4.49366,4.22792,4.28104,246024.88480262,0
+WNC.US,D,20090107,000000,4.1923,4.40501,3.94387,4.36059,147010.30955604,0
+WNC.US,D,20090108,000000,4.40501,4.43162,4.24533,4.35189,125719.18915785,0
+WNC.US,D,20090109,000000,4.34288,4.34288,4.006,4.04172,94966.583924723,0
+WNC.US,D,20090112,000000,4.04172,4.05942,3.73135,3.75806,123139.79493728,0
+WNC.US,D,20090113,000000,3.74906,3.8288,3.68712,3.74906,128667.50143895,0
+WNC.US,D,20090114,000000,3.6426,3.6517,3.45669,3.45669,250597.44728453,0
+WNC.US,D,20090115,000000,3.45669,3.53644,3.14643,3.32372,234209.39952111,0
+WNC.US,D,20090116,000000,3.29721,3.29721,3.11981,3.21747,215375.37447957,0
+WNC.US,D,20090120,000000,3.15533,3.29721,2.88038,2.9249,155320.56789518,0
+WNC.US,D,20090121,000000,2.98704,2.98704,2.72109,2.80973,147870.44454104,0
+WNC.US,D,20090122,000000,2.7298,2.75661,2.63244,2.65905,103593.20213496,0
+WNC.US,D,20090123,000000,2.65006,2.78312,2.21561,2.52589,304151.21012805,0
+WNC.US,D,20090126,000000,2.57922,2.66766,2.26014,2.26924,273638.14895068,0
+WNC.US,D,20090127,000000,2.26014,2.49027,2.26014,2.33988,130405.96462836,0
+WNC.US,D,20090128,000000,2.40201,2.5526,2.3752,2.51708,304554.49315862,0
+WNC.US,D,20090129,000000,2.47275,2.52589,2.35779,2.39292,119844.8007527,0
+WNC.US,D,20090130,000000,2.43743,2.5526,2.30436,2.49947,199739.31311901,0
+WNC.US,D,20090202,000000,2.44634,2.75661,2.44634,2.71209,136954.51288661,0
+WNC.US,D,20090203,000000,2.7386,2.7386,2.58811,2.59682,152236.81720281,0
+WNC.US,D,20090204,000000,2.65006,2.65006,2.43743,2.52589,187163.75555934,0
+WNC.US,D,20090205,000000,2.50837,2.94261,2.50837,2.7386,242048.65562405,0
+WNC.US,D,20090206,000000,2.79193,3.70463,2.69418,3.68712,213886.56269003,0
+WNC.US,D,20090209,000000,3.6517,3.67812,3.23527,3.33253,156303.00174409,0
+WNC.US,D,20090210,000000,3.29721,3.40337,2.78312,2.78312,158004.06776023,0
+WNC.US,D,20090211,000000,2.84506,3.2794,2.80084,3.18195,194227.77836794,0
+WNC.US,D,20090212,000000,3.18195,3.67812,2.89799,3.102,151950.77936409,0
+WNC.US,D,20090213,000000,3.11101,3.47441,2.96903,2.99565,196527.19915626,0
+WNC.US,D,20090217,000000,2.82725,3.45669,2.3752,2.3752,243499.05950591,0
+WNC.US,D,20090218,000000,2.41082,2.5526,2.25123,2.40201,229876.38109495,0
+WNC.US,D,20090219,000000,2.44634,2.51708,2.29566,2.29566,163415.53980448,0
+WNC.US,D,20090220,000000,2.25123,2.41082,2.15378,2.3663,150734.86586591,0
+WNC.US,D,20090223,000000,2.38411,2.49947,1.96768,2.0031,188914.3475617,0
+WNC.US,D,20090224,000000,2.03872,2.68577,1.97639,2.60563,248926.70330075,0
+WNC.US,D,20090225,000000,2.58811,2.65006,2.01181,2.04713,294104.51006832,0
+WNC.US,D,20090226,000000,2.10055,2.39292,2.04713,2.10055,108192.0437116,0
+WNC.US,D,20090227,000000,2.04713,2.10946,1.72835,1.8169,236158.0954683,0
+WNC.US,D,20090302,000000,1.77257,1.77257,1.34743,1.39156,312921.35262486,0
+WNC.US,D,20090303,000000,1.39156,1.43589,1.14323,1.15233,219342.50704842,0
+WNC.US,D,20090304,000000,1.18785,1.4535,1.15233,1.24969,343837.6968328,0
+WNC.US,D,20090305,000000,1.24078,1.2853,0.868477,0.877382,344992.96626623,0
+WNC.US,D,20090306,000000,0.877382,0.983839,0.824351,0.841962,849149.31266376,0
+WNC.US,D,20090309,000000,0.806542,0.859771,0.726699,0.726699,328293.61230377,0
+WNC.US,D,20090310,000000,0.877382,0.886484,0.585218,0.62044,443952.96185452,0
+WNC.US,D,20090311,000000,0.664765,0.673372,0.460893,0.505177,1058247.0157076,0
+WNC.US,D,20090312,000000,0.513784,0.575819,0.487349,0.523085,738551.72105054,0
+WNC.US,D,20090313,000000,0.531693,0.585218,0.487349,0.585218,1488650.0720289,0
+WNC.US,D,20090316,000000,0.646955,0.744509,0.575819,0.593726,713759.41664762,0
+WNC.US,D,20090317,000000,0.602829,0.602829,0.452077,0.540795,727995.61084694,0
+WNC.US,D,20090318,000000,0.531693,0.540795,0.460893,0.540795,723183.50430927,0
+WNC.US,D,20090319,000000,0.558406,0.638249,0.523085,0.585218,673851.57910655,0
+WNC.US,D,20090320,000000,0.646955,0.673372,0.62044,0.655959,588051.34556831,0
+WNC.US,D,20090323,000000,0.735604,0.833058,0.673372,0.833058,573334.04178866,0
+WNC.US,D,20090324,000000,0.859771,0.903897,0.708989,0.797638,686506.9846848,0
+WNC.US,D,20090325,000000,0.824351,1.00154,0.780027,0.983839,551705.3360967,0
+WNC.US,D,20090326,000000,1.02807,1.59538,0.992843,1.59538,1175809.578157,0
+WNC.US,D,20090327,000000,1.59538,1.68382,1.34743,1.41817,415324.92035636,0
+WNC.US,D,20090330,000000,1.23197,1.30282,1.10801,1.17004,287139.53923215,0
+WNC.US,D,20090331,000000,1.31172,1.31172,1.0903,1.0903,301798.22041587,0
+WNC.US,D,20090401,000000,0.753314,1.00154,0.664765,0.886484,671900.86169053,0
+WNC.US,D,20090402,000000,1.03706,1.71954,0.886484,1.38256,1594600.3068136,0
+WNC.US,D,20090403,000000,1.30282,1.48011,1.15233,1.36485,706585.22378806,0
+WNC.US,D,20090406,000000,1.20526,1.4445,1.20526,1.26739,280265.5344931,0
+WNC.US,D,20090407,000000,1.19645,1.41817,1.04587,1.10801,398580.08334535,0
+WNC.US,D,20090408,000000,1.15233,1.22317,1.04587,1.11681,265284.4290318,0
+WNC.US,D,20090409,000000,1.32933,1.36485,1.15233,1.36485,572783.19153388,0
+WNC.US,D,20090413,000000,1.19645,1.33853,1.17885,1.23197,429844.12019117,0
+WNC.US,D,20090414,000000,1.11681,1.23197,1.04587,1.0989,508269.02472178,0
+WNC.US,D,20090415,000000,1.04587,1.24078,1.04587,1.23197,515401.77747043,0
+WNC.US,D,20090416,000000,1.2762,1.31172,1.10801,1.2762,555102.41445694,0
+WNC.US,D,20090417,000000,1.24078,1.29401,1.14323,1.20526,358299.28480609,0
+WNC.US,D,20090420,000000,1.11681,1.2762,0.975034,1.07249,670840.60129186,0
+WNC.US,D,20090421,000000,1.06368,1.2853,1.01035,1.23197,612761.78048382,0
+WNC.US,D,20090422,000000,1.23197,1.2853,1.06368,1.18785,666611.68851019,0
+WNC.US,D,20090423,000000,1.18785,1.23197,1.10801,1.13452,239743.17042926,0
+WNC.US,D,20090424,000000,1.17885,1.24078,1.04587,1.17885,319663.96189029,0
+WNC.US,D,20090427,000000,1.0989,1.14323,1.06368,1.13452,281588.58583899,0
+WNC.US,D,20090428,000000,1.04587,1.13452,1.04587,1.10801,246452.42545908,0
+WNC.US,D,20090429,000000,1.11681,1.22317,1.11681,1.22317,360554.23328026,0
+WNC.US,D,20090430,000000,1.2853,1.2853,1.0903,1.10801,450897.71800245,0
+WNC.US,D,20090501,000000,1.15233,1.52454,1.15233,1.36485,879001.35353539,0
+WNC.US,D,20090504,000000,1.52454,1.52454,1.34743,1.43589,696140.29436983,0
+WNC.US,D,20090505,000000,1.49772,1.52454,1.26739,1.35614,631305.72474899,0
+WNC.US,D,20090506,000000,1.32072,1.41817,1.24078,1.37376,452710.97553838,0
+WNC.US,D,20090507,000000,1.48011,1.48011,1.32072,1.33853,351246.38007603,0
+WNC.US,D,20090508,000000,1.39156,2.11826,1.29401,1.97639,2234286.0305762,0
+WNC.US,D,20090511,000000,1.94977,2.40201,1.79029,1.80819,1832549.4236608,0
+WNC.US,D,20090512,000000,1.87943,1.88764,1.41817,1.71954,1001574.1264673,0
+WNC.US,D,20090513,000000,1.62199,1.6309,1.34743,1.34743,629765.36550442,0
+WNC.US,D,20090514,000000,1.26739,1.48921,1.13452,1.23197,659180.76910987,0
+WNC.US,D,20090515,000000,1.26739,1.42708,1.22317,1.2853,299827.2883116,0
+WNC.US,D,20090518,000000,1.2853,1.39156,1.2853,1.35614,148844.79251464,0
+WNC.US,D,20090519,000000,1.37376,1.59538,1.35614,1.54205,421590.46297913,0
+WNC.US,D,20090520,000000,1.55976,1.59538,1.38256,1.39156,287285.08498754,0
+WNC.US,D,20090521,000000,1.31172,1.36485,1.14323,1.24969,618753.4140808,0
+WNC.US,D,20090522,000000,1.26739,1.39156,1.21407,1.23197,366907.7097969,0
+WNC.US,D,20090526,000000,1.26739,1.35614,1.23197,1.2762,421633.92455886,0
+WNC.US,D,20090527,000000,1.31172,1.35614,1.16113,1.16113,543275.8110969,0
+WNC.US,D,20090528,000000,1.2853,1.2853,1.16113,1.20526,422737.64653725,0
+WNC.US,D,20090529,000000,1.24078,1.2762,1.10801,1.10801,794688.92105227,0
+WNC.US,D,20090601,000000,1.20526,1.24078,1.11681,1.17885,213880.49828356,0
+WNC.US,D,20090602,000000,1.17885,1.20526,1.11681,1.20526,204038.97730956,0
+WNC.US,D,20090603,000000,1.19645,1.20526,1.13452,1.17004,182309.19817636,0
+WNC.US,D,20090604,000000,1.18785,1.24078,1.16113,1.21407,240660.91727576,0
+WNC.US,D,20090605,000000,1.22317,1.31172,1.21407,1.29401,273006.4399429,0
+WNC.US,D,20090608,000000,1.32072,1.35614,1.24078,1.24078,311820.6628497,0
+WNC.US,D,20090609,000000,1.24078,1.24078,1.17004,1.18785,293297.94400719,0
+WNC.US,D,20090610,000000,1.21407,1.24078,1.17885,1.22317,384684.50664303,0
+WNC.US,D,20090611,000000,1.25839,1.26739,1.15233,1.19645,322185.74424935,0
+WNC.US,D,20090612,000000,1.16113,1.17885,1.15233,1.16113,179250.71584429,0
+WNC.US,D,20090615,000000,1.16113,1.17885,1.11681,1.12552,224412.35086126,0
+WNC.US,D,20090616,000000,1.15233,1.15233,1.0989,1.10801,139336.81389675,0
+WNC.US,D,20090617,000000,1.10801,1.10801,0.903897,0.912901,469837.8701573,0
+WNC.US,D,20090618,000000,0.93071,1.00154,0.850866,0.903897,512932.55330082,0
+WNC.US,D,20090619,000000,0.903897,0.93071,0.762317,0.788833,965510.11189675,0
+WNC.US,D,20090622,000000,0.806542,0.806542,0.700184,0.700184,819865.30453192,0
+WNC.US,D,20090623,000000,0.744509,0.744509,0.62044,0.62044,482008.12321758,0
+WNC.US,D,20090624,000000,0.682573,1.24078,0.638249,0.877382,1192608.9948263,0
+WNC.US,D,20090625,000000,0.877382,0.939317,0.841962,0.886484,353259.76302563,0
+WNC.US,D,20090626,000000,0.912901,0.912901,0.62044,0.62044,4696564.4333027,0
+WNC.US,D,20090629,000000,0.664765,0.717993,0.62044,0.655959,1390029.6832032,0
+WNC.US,D,20090630,000000,0.655959,0.682573,0.602829,0.62044,638782.12719787,0
+WNC.US,D,20090701,000000,0.638249,0.638249,0.602829,0.629146,301552.61195364,0
+WNC.US,D,20090702,000000,0.629146,0.673372,0.575819,0.629146,230553.57315129,0
+WNC.US,D,20090706,000000,0.629146,0.629146,0.585218,0.602829,265950.5030096,0
+WNC.US,D,20090707,000000,0.602829,0.611536,0.575819,0.575819,261265.74900791,0
+WNC.US,D,20090708,000000,0.593726,0.602829,0.505177,0.549501,308357.88675265,0
+WNC.US,D,20090709,000000,0.575819,0.575819,0.523085,0.523085,115038.75862152,0
+WNC.US,D,20090710,000000,0.531693,0.558406,0.452077,0.487349,748019.27029193,0
+WNC.US,D,20090713,000000,0.487349,0.549501,0.460893,0.505177,323838.2950137,0
+WNC.US,D,20090714,000000,0.505177,0.549501,0.505177,0.540795,402253.09220018,0
+WNC.US,D,20090715,000000,0.531693,0.62044,0.531693,0.62044,566010.26023607,0
+WNC.US,D,20090716,000000,0.611536,0.611536,0.460893,0.469639,4462492.4936617,0
+WNC.US,D,20090717,000000,0.496372,0.496372,0.443162,0.478721,1111594.588731,0
+WNC.US,D,20090720,000000,0.558406,0.868477,0.531693,0.833058,4641051.8671678,0
+WNC.US,D,20090721,000000,0.841962,1.02807,0.780027,0.841962,3241367.6488569,0
+WNC.US,D,20090722,000000,0.877382,0.877382,0.753314,0.771122,970609.26700755,0
+WNC.US,D,20090723,000000,0.753314,1.01035,0.549501,0.841962,2275949.5137917,0
+WNC.US,D,20090724,000000,0.806542,0.833058,0.726699,0.753314,648037.42221264,0
+WNC.US,D,20090727,000000,0.771122,0.824351,0.753314,0.753314,333741.47078686,0
+WNC.US,D,20090728,000000,0.806542,0.806542,0.753314,0.753314,261087.85975132,0
+WNC.US,D,20090729,000000,0.753314,0.753314,0.700184,0.700184,336613.97798704,0
+WNC.US,D,20090730,000000,0.753314,0.753314,0.664765,0.717993,576737.18455537,0
+WNC.US,D,20090731,000000,0.753314,0.753314,0.708989,0.735604,439702.82365018,0
+WNC.US,D,20090803,000000,0.780027,1.30282,0.753314,1.17885,5380639.5909911,0
+WNC.US,D,20090804,000000,1.36485,1.8169,1.24969,1.4535,8090836.9948091,0
+WNC.US,D,20090805,000000,1.49772,1.59538,1.40918,1.54205,2487297.1116377,0
+WNC.US,D,20090806,000000,1.55135,1.59538,1.17885,1.36485,1965673.2531242,0
+WNC.US,D,20090807,000000,1.31172,1.50702,1.2853,1.49772,1343770.3906142,0
+WNC.US,D,20090810,000000,1.6309,1.6309,1.42708,1.4623,995212.56407534,0
+WNC.US,D,20090811,000000,1.56876,1.57766,1.29401,1.4445,897722.17632274,0
+WNC.US,D,20090812,000000,1.38256,1.52454,1.31172,1.42708,612449.46355037,0
+WNC.US,D,20090813,000000,1.57766,1.57766,1.40037,1.4535,503877.3836997,0
+WNC.US,D,20090814,000000,1.4623,1.50702,1.30282,1.4623,1256415.6475497,0
+WNC.US,D,20090817,000000,1.35614,1.37376,1.2762,1.2762,632026.37838506,0
+WNC.US,D,20090818,000000,1.2853,1.50702,1.2853,1.48921,1110101.7340038,0
+WNC.US,D,20090819,000000,1.48011,1.97639,1.37376,1.8169,4733228.8241142,0
+WNC.US,D,20090820,000000,1.8169,1.88764,1.60427,1.78148,2331796.6330171,0
+WNC.US,D,20090821,000000,1.67512,2.03872,1.67512,1.87012,2485253.4066557,0
+WNC.US,D,20090824,000000,1.90564,2.5526,1.84331,2.18039,3674432.9796206,0
+WNC.US,D,20090825,000000,2.207,2.53489,2.10055,2.31327,2051685.7408891,0
+WNC.US,D,20090826,000000,2.34869,2.40201,2.21561,2.32207,725116.02850587,0
+WNC.US,D,20090827,000000,2.32207,2.34869,2.03872,2.27785,1004175.7568449,0
+WNC.US,D,20090828,000000,2.27785,2.52589,2.23363,2.26924,894577.78156561,0
+WNC.US,D,20090831,000000,2.1892,2.28665,2.10055,2.14468,549820.31641749,0
+WNC.US,D,20090901,000000,2.18039,2.26924,1.84331,1.87943,1134287.5977592,0
+WNC.US,D,20090902,000000,1.8348,1.94126,1.71064,1.8169,929378.37812059,0
+WNC.US,D,20090903,000000,1.86122,2.02971,1.8348,1.93216,881499.88900295,0
+WNC.US,D,20090904,000000,1.93216,2.12707,1.93216,1.96768,545125.45507167,0
+WNC.US,D,20090908,000000,1.99419,2.11826,1.87943,1.89694,726389.55386556,0
+WNC.US,D,20090909,000000,1.86122,1.99419,1.86122,1.87943,499254.28449717,0
+WNC.US,D,20090910,000000,1.86122,1.99419,1.86122,1.96768,474619.65466259,0
+WNC.US,D,20090911,000000,1.98519,2.17159,1.96768,2.11826,619221.38411377,0
+WNC.US,D,20090914,000000,2.08284,2.21561,1.98519,2.14468,529476.25416375,0
+WNC.US,D,20090915,000000,2.1892,2.21561,2.09165,2.10946,487983.58506396,0
+WNC.US,D,20090916,000000,2.03872,2.17159,2.03872,2.13617,587109.34109591,0
+WNC.US,D,20090917,000000,2.09165,2.15378,1.98519,2.0208,449307.83277167,0
+WNC.US,D,20090918,000000,2.02971,2.02971,1.90564,1.99419,568814.0374962,0
+WNC.US,D,20090921,000000,1.94126,2.0208,1.90564,1.92345,410040.80084809,0
+WNC.US,D,20090922,000000,1.93216,2.15378,1.93216,2.10055,629675.41014171,0
+WNC.US,D,20090923,000000,2.17159,2.30436,2.08284,2.26014,1073414.0963008,0
+WNC.US,D,20090924,000000,2.28665,2.29566,2.05652,2.12707,848185.07203428,0
+WNC.US,D,20090925,000000,2.07424,2.16249,2.0208,2.12707,349232.99712644,0
+WNC.US,D,20090928,000000,2.1892,2.41082,2.12707,2.38411,957638.51229261,0
+WNC.US,D,20090929,000000,2.43743,2.88038,2.35779,2.61484,2124356.5344097,0
+WNC.US,D,20090930,000000,2.57031,2.63244,2.26014,2.41082,852226.99894966,0
+WNC.US,D,20091001,000000,2.27785,2.41082,2.21561,2.34869,641162.40673918,0
+WNC.US,D,20091002,000000,2.46405,2.51708,2.22472,2.3663,737118.49965368,0
+WNC.US,D,20091005,000000,2.41082,2.49947,2.31327,2.46405,310387.44145285,0
+WNC.US,D,20091006,000000,2.51708,2.70328,2.46405,2.49947,439710.90952549,0
+WNC.US,D,20091007,000000,2.48176,2.57031,2.34869,2.40201,330403.01502254,0
+WNC.US,D,20091008,000000,2.42863,2.5436,2.41082,2.49027,226653.14905365,0
+WNC.US,D,20091009,000000,2.48176,2.62343,2.40201,2.43743,443390.9935212,0
+WNC.US,D,20091012,000000,2.47275,2.5616,2.40201,2.41963,202769.49488752,0
+WNC.US,D,20091013,000000,2.39292,2.5436,2.35779,2.50837,207273.32742939,0
+WNC.US,D,20091014,000000,2.57922,2.68577,2.44634,2.46405,1019594.5103068,0
+WNC.US,D,20091015,000000,2.45515,2.59682,2.45515,2.5436,300490.33008617,0
+WNC.US,D,20091016,000000,2.52589,2.52589,2.40201,2.43743,229247.70429041,0
+WNC.US,D,20091019,000000,2.48176,2.52589,2.41963,2.49027,191985.96944112,0
+WNC.US,D,20091020,000000,2.48176,2.57031,2.44634,2.44634,252211.59014121,0
+WNC.US,D,20091021,000000,2.42863,2.45515,2.24233,2.3663,682839.02950203,0
+WNC.US,D,20091022,000000,2.35779,2.35779,2.23363,2.33118,297849.28106645,0
+WNC.US,D,20091023,000000,2.30436,2.3663,2.21561,2.24233,237592.32759957,0
+WNC.US,D,20091026,000000,2.25123,2.30436,2.03872,2.07424,520227.02355544,0
+WNC.US,D,20091027,000000,2.07424,2.08284,1.93216,1.95877,453896.56700418,0
+WNC.US,D,20091028,000000,1.8348,1.94977,1.55135,1.73725,841938.73336536,0
+WNC.US,D,20091029,000000,1.68382,2.28665,1.65731,1.90564,501185.79795936,0
+WNC.US,D,20091030,000000,1.93216,1.94126,1.71064,1.73725,281261.10788936,0
+WNC.US,D,20091102,000000,2.31327,2.31327,1.69303,1.79928,417190.73608174,0
+WNC.US,D,20091103,000000,1.78148,1.94126,1.72835,1.79928,219102.96299268,0
+WNC.US,D,20091104,000000,1.84331,1.84331,1.59538,1.6309,403575.13281167,0
+WNC.US,D,20091105,000000,1.67512,1.79928,1.48011,1.71064,622529.51784572,0
+WNC.US,D,20091106,000000,1.72835,1.75477,1.6396,1.6396,248139.34119346,0
+WNC.US,D,20091109,000000,1.59538,1.70163,1.55135,1.60427,554787.06532026,0
+WNC.US,D,20091110,000000,1.55976,1.6309,1.51543,1.54205,454764.78786447,0
+WNC.US,D,20091111,000000,1.55135,1.60427,1.41817,1.4623,623036.90652076,0
+WNC.US,D,20091112,000000,1.4535,1.55135,1.22317,1.22317,758063.94888283,0
+WNC.US,D,20091113,000000,1.20526,1.40037,1.20526,1.40037,549253.29441211,0
+WNC.US,D,20091116,000000,1.38256,1.6486,1.38256,1.6396,511733.82228765,0
+WNC.US,D,20091117,000000,1.60427,1.74596,1.57766,1.68382,386120.76024312,0
+WNC.US,D,20091118,000000,1.66632,1.68382,1.55976,1.62199,226077.03043856,0
+WNC.US,D,20091119,000000,1.58637,1.65731,1.49772,1.60427,297915.98953767,0
+WNC.US,D,20091120,000000,1.55976,1.60427,1.49772,1.60427,169668.95361429,0
+WNC.US,D,20091123,000000,1.67512,1.68382,1.58637,1.6396,316196.13212118,0
+WNC.US,D,20091124,000000,1.67512,1.67512,1.55135,1.62199,200065.78033423,0
+WNC.US,D,20091125,000000,1.6396,1.6396,1.53354,1.56876,257626.09438869,0
+WNC.US,D,20091127,000000,1.51543,1.54205,1.49772,1.51543,105706.64779139,0
+WNC.US,D,20091130,000000,1.50702,1.55135,1.36485,1.4623,273949.45514972,0
+WNC.US,D,20091201,000000,1.4623,1.52454,1.4623,1.4623,211994.46786993,0
+WNC.US,D,20091202,000000,1.36485,1.53354,1.33853,1.51543,465224.87829889,0
+WNC.US,D,20091203,000000,1.54205,1.56876,1.47131,1.50702,456825.67533146,0
+WNC.US,D,20091204,000000,1.50702,1.55976,1.39156,1.43589,584841.25307438,0
+WNC.US,D,20091207,000000,1.43589,1.4535,1.35614,1.40037,409979.14604893,0
+WNC.US,D,20091208,000000,1.38256,1.42708,1.32072,1.32072,318525.87494188,0
+WNC.US,D,20091209,000000,1.34743,1.36485,1.29401,1.30282,328782.80775939,0
+WNC.US,D,20091210,000000,1.32933,1.37376,1.31172,1.32933,151018.88223581,0
+WNC.US,D,20091211,000000,1.35614,1.41817,1.32933,1.39156,294039.82306593,0
+WNC.US,D,20091214,000000,1.36485,1.4623,1.36485,1.43589,145652.89324013,0
+WNC.US,D,20091215,000000,1.38256,1.49772,1.38256,1.48011,228114.67101405,0
+WNC.US,D,20091216,000000,1.49772,1.54205,1.48921,1.52454,200243.66959082,0
+WNC.US,D,20091217,000000,1.52454,1.52454,1.37376,1.37376,289374.27301807,0
+WNC.US,D,20091218,000000,1.40037,1.48921,1.38256,1.48921,483981.07679068,0
+WNC.US,D,20091221,000000,1.54205,1.55976,1.4535,1.55135,314690.13784664,0
+WNC.US,D,20091222,000000,1.60427,1.67512,1.54205,1.6396,483082.53389801,0
+WNC.US,D,20091223,000000,1.6396,1.66632,1.56876,1.59538,228708.98284857,0
+WNC.US,D,20091224,000000,1.58637,1.67512,1.58637,1.66632,170851.51287685,0
+WNC.US,D,20091228,000000,1.6486,1.70163,1.61318,1.66632,167360.43621626,0
+WNC.US,D,20091229,000000,1.66632,1.72835,1.6486,1.71954,155844.12832084,0
+WNC.US,D,20091230,000000,1.73725,1.73725,1.6486,1.6486,92857.181205945,0
+WNC.US,D,20091231,000000,1.61318,1.67512,1.57766,1.67512,126495.43318661,0
+WNC.US,D,20100104,000000,1.65731,1.72835,1.61318,1.71064,189868.48084705,0
+WNC.US,D,20100105,000000,1.71064,1.86122,1.65731,1.82581,471331.73561889,0
+WNC.US,D,20100106,000000,1.88764,2.24233,1.84331,2.15378,1280318.5056697,0
+WNC.US,D,20100107,000000,2.16249,2.31327,2.09165,2.28665,532782.36642686,0
+WNC.US,D,20100108,000000,2.28665,2.45515,2.13617,2.41963,1216718.0427664,0
+WNC.US,D,20100111,000000,2.43743,2.65905,2.43743,2.65905,606783.2864342,0
+WNC.US,D,20100112,000000,2.64125,3.04907,2.32207,2.77422,1506549.1677389,0
+WNC.US,D,20100113,000000,2.81844,2.88958,2.69418,2.84506,468460.23915314,0
+WNC.US,D,20100114,000000,2.83616,3.23527,2.83616,3.13772,1232086.2595076,0
+WNC.US,D,20100115,000000,3.102,3.41246,3.00474,3.2794,1627706.9124934,0
+WNC.US,D,20100119,000000,3.26159,3.2794,2.70328,2.70328,2789504.6794907,0
+WNC.US,D,20100120,000000,2.67647,2.72109,2.34869,2.70328,835345.71279297,0
+WNC.US,D,20100121,000000,2.72109,2.87178,2.61484,2.66766,367518.19338202,0
+WNC.US,D,20100122,000000,2.44634,2.79193,2.41963,2.68577,744657.56763613,0
+WNC.US,D,20100125,000000,2.72109,2.93371,2.67647,2.78312,597224.77109568,0
+WNC.US,D,20100126,000000,2.74751,2.88038,2.74751,2.80084,164029.05559284,0
+WNC.US,D,20100127,000000,2.7386,2.76532,2.62343,2.76532,354183.57427861,0
+WNC.US,D,20100128,000000,2.74751,2.84506,2.5436,2.84506,372802.3128903,0
+WNC.US,D,20100129,000000,2.81844,2.85376,2.57031,2.62343,370935.48643051,0
+WNC.US,D,20100201,000000,2.64125,2.7298,2.58811,2.65905,346288.72778298,0
+WNC.US,D,20100202,000000,2.72109,2.78312,2.63244,2.78312,165037.76853646,0
+WNC.US,D,20100203,000000,2.74751,2.77422,2.62343,2.65006,214457.62763306,0
+WNC.US,D,20100204,000000,2.58811,2.69418,2.40201,2.44634,550239.77119866,0
+WNC.US,D,20100205,000000,2.48176,2.57922,2.28665,2.53489,402531.04416361,0
+WNC.US,D,20100208,000000,2.60563,2.61484,2.46405,2.58811,281727.05645349,0
+WNC.US,D,20100209,000000,2.63244,3.06658,2.5526,2.7386,1297998.2720122,0
+WNC.US,D,20100210,000000,2.7298,2.88038,2.67647,2.68577,1431673.9624648,0
+WNC.US,D,20100211,000000,2.65905,2.69418,2.48176,2.49947,423568.47022428,0
+WNC.US,D,20100212,000000,2.48176,2.61484,2.48176,2.57922,415188.47121069,0
+WNC.US,D,20100216,000000,2.5436,2.69418,2.5436,2.63244,242010.24771638,0
+WNC.US,D,20100217,000000,2.65006,2.65905,2.57922,2.59682,191347.18529246,0
+WNC.US,D,20100218,000000,2.57922,2.65006,2.52589,2.61484,263718.80142693,0
+WNC.US,D,20100219,000000,2.60563,2.60563,2.53489,2.53489,355063.92395184,0
+WNC.US,D,20100222,000000,2.53489,2.57922,2.48176,2.49947,332698.39287321,0
+WNC.US,D,20100223,000000,2.48176,2.51708,2.41963,2.46405,354634.36182656,0
+WNC.US,D,20100224,000000,2.48176,2.49947,2.44634,2.45515,260068.02872917,0
+WNC.US,D,20100225,000000,2.45515,2.61484,2.41082,2.60563,245332.53173009,0
+WNC.US,D,20100226,000000,2.63244,2.63244,2.53489,2.60563,299664.56007119,0
+WNC.US,D,20100301,000000,2.61484,2.89799,2.5436,2.83616,570395.83685168,0
+WNC.US,D,20100302,000000,2.88958,3.102,2.88038,3.07548,1208613.9742474,0
+WNC.US,D,20100303,000000,3.102,3.21747,2.9249,2.96033,629383.30789652,0
+WNC.US,D,20100304,000000,2.93371,3.03107,2.80973,2.99565,488121.04494405,0
+WNC.US,D,20100305,000000,3.01355,4.09474,3.01355,3.86442,1960839.921164,0
+WNC.US,D,20100308,000000,3.87332,4.09474,3.51863,3.70463,1002591.9360206,0
+WNC.US,D,20100309,000000,3.72264,4.47585,3.66941,4.46724,1218686.9534019,0
+WNC.US,D,20100310,000000,4.55589,5.07868,4.38711,4.86597,3395781.5879842,0
+WNC.US,D,20100311,000000,4.80394,4.97242,4.60903,4.79493,1563876.0021441,0
+WNC.US,D,20100312,000000,5.13181,5.40657,4.88377,5.30921,2476667.2178219,0
+WNC.US,D,20100315,000000,5.34433,5.61057,5.23817,5.40657,1726823.5719156,0
+WNC.US,D,20100316,000000,5.44199,5.61057,5.34433,5.57495,812669.88624971,0
+WNC.US,D,20100317,000000,5.55725,6.20421,5.53963,5.97368,2251338.1308486,0
+WNC.US,D,20100318,000000,6.24001,6.87787,6.24001,6.78041,3158613.7688378,0
+WNC.US,D,20100319,000000,6.80713,6.80713,6.0091,6.01819,3145088.1209305,0
+WNC.US,D,20100322,000000,5.96507,6.07103,5.61938,5.97368,1585615.8886214,0
+WNC.US,D,20100323,000000,6.0091,6.54989,5.99158,6.52318,1272859.2857057,0
+WNC.US,D,20100324,000000,6.52318,6.94871,6.31056,6.60332,1411728.1295696,0
+WNC.US,D,20100325,000000,6.67406,6.94871,6.48796,6.59421,1073768.8640796,0
+WNC.US,D,20100326,000000,6.62064,6.72699,6.23062,6.31056,1016586.5646954,0
+WNC.US,D,20100329,000000,6.46125,6.46125,6.09774,6.40801,628159.30852304,0
+WNC.US,D,20100330,000000,6.47014,6.47905,6.09774,6.15998,480789.17751616,0
+WNC.US,D,20100331,000000,6.15998,6.28404,6.11565,6.2131,722365.8201696,0
+WNC.US,D,20100401,000000,6.16869,6.37259,6.15998,6.23062,777843.01060001,0
+WNC.US,D,20100405,000000,6.24842,6.54109,6.15998,6.34598,826155.10478058,0
+WNC.US,D,20100406,000000,6.30166,6.45254,6.30166,6.36379,450179.0858352,0
+WNC.US,D,20100407,000000,6.7448,7.26778,6.68287,7.15242,3322350.7221854,0
+WNC.US,D,20100408,000000,7.23256,7.3032,6.73609,7.24107,1195680.6167057,0
+WNC.US,D,20100409,000000,7.2945,7.57795,7.09069,7.20605,1102349.4010603,0
+WNC.US,D,20100412,000000,7.0991,7.66651,6.922,7.6579,961411.58385428,0
+WNC.US,D,20100413,000000,7.57795,7.96797,7.43658,7.59567,1312228.401805,0
+WNC.US,D,20100414,000000,7.67551,8.27804,7.67551,7.97697,1414751.2361972,0
+WNC.US,D,20100415,000000,7.87061,8.06552,7.87061,7.93245,2224138.2570753,0
+WNC.US,D,20100416,000000,7.80848,7.98587,7.16162,7.36524,1228738.7071336,0
+WNC.US,D,20100419,000000,7.27669,7.60457,7.20605,7.51602,567876.07596145,0
+WNC.US,D,20100420,000000,7.61357,7.75535,7.38304,7.41866,400588.41262288,0
+WNC.US,D,20100421,000000,7.36524,7.50722,7.26778,7.32972,713585.57032868,0
+WNC.US,D,20100422,000000,7.17904,7.71112,7.09069,7.64008,905892.95331295,0
+WNC.US,D,20100423,000000,7.75535,8.02119,7.6579,7.93245,620576.77896087,0
+WNC.US,D,20100426,000000,7.93245,8.99662,7.93245,8.63293,1168453.4531033,0
+WNC.US,D,20100427,000000,8.57911,8.79301,8.17188,8.42883,822198.07955585,0
+WNC.US,D,20100428,000000,8.56199,8.59761,8.31376,8.55289,753789.5530526,0
+WNC.US,D,20100429,000000,8.28724,8.82814,8.28724,8.80964,457196.61486082,0
+WNC.US,D,20100430,000000,8.78351,8.96952,8.52736,8.61463,910020.79265339,0
+WNC.US,D,20100503,000000,8.69398,9.27128,8.54438,9.23606,1495267.3502272,0
+WNC.US,D,20100504,000000,8.76511,9.07499,8.54438,8.83743,1558207.8035591,0
+WNC.US,D,20100505,000000,8.51836,8.9434,7.18814,8.43762,2187739.6894142,0
+WNC.US,D,20100506,000000,8.24281,8.78351,4.43162,7.58686,1999198.3028507,0
+WNC.US,D,20100507,000000,8.34918,8.34918,7.26778,7.54244,1423868.0605975,0
+WNC.US,D,20100510,000000,8.14526,8.46463,7.92364,8.23372,1211597.662233,0
+WNC.US,D,20100511,000000,8.15417,8.76511,8.06552,8.60652,1701855.3997249,0
+WNC.US,D,20100512,000000,8.80964,9.4743,8.72989,9.40306,1478176.8420471,0
+WNC.US,D,20100513,000000,9.23606,9.61578,9.12861,9.42977,825813.47654917,0
+WNC.US,D,20100514,000000,9.30739,9.42977,8.88928,9.1198,854735.64176135,0
+WNC.US,D,20100517,000000,9.06726,9.14691,8.24281,8.84654,1153482.4549861,0
+WNC.US,D,20100518,000000,8.97892,8.97892,8.10094,8.25152,654377.75918193,0
+WNC.US,D,20100519,000000,8.26053,8.26053,7.60457,7.85271,1211046.8119781,0
+WNC.US,D,20100520,000000,6.98413,7.31201,6.31056,6.44363,2143099.5933541,0
+WNC.US,D,20100521,000000,6.24842,7.12581,5.94726,6.52318,2261923.5523502,0
+WNC.US,D,20100524,000000,6.54109,6.71848,5.92065,5.99158,2846961.898635,0
+WNC.US,D,20100525,000000,5.59297,5.98268,5.39756,5.90274,14186455.958884,0
+WNC.US,D,20100526,000000,6.17758,6.29295,6.0269,6.16869,4379055.3571797,0
+WNC.US,D,20100527,000000,6.25753,6.62983,6.20421,6.5677,2765240.9891854,0
+WNC.US,D,20100528,000000,6.26634,6.70928,6.24842,6.34598,2311119.0284072,0
+WNC.US,D,20100601,000000,6.13317,6.57661,5.97368,5.98268,1040587.4640534,0
+WNC.US,D,20100602,000000,6.15998,6.31056,5.86761,6.26634,1277878.592798,0
+WNC.US,D,20100603,000000,6.45254,6.72699,6.3906,6.63854,1577531.0240562,0
+WNC.US,D,20100604,000000,6.40801,6.54109,5.90274,6.00029,1369921.1220675,0
+WNC.US,D,20100607,000000,5.98268,6.14217,5.50412,5.53963,1936038.5201513,0
+WNC.US,D,20100608,000000,5.61057,5.73474,5.32642,5.66371,2378955.479233,0
+WNC.US,D,20100609,000000,5.76096,6.08033,5.63718,5.71673,1338944.1337949,0
+WNC.US,D,20100610,000000,6.08914,6.32837,5.80528,6.07103,960659.59745142,0
+WNC.US,D,20100611,000000,5.92065,6.53208,5.89413,6.50566,1310844.7063944,0
+WNC.US,D,20100614,000000,6.61193,7.117,6.52318,6.72699,1539139.2881338,0
+WNC.US,D,20100615,000000,6.83375,7.10869,6.72699,7.03716,1624386.6499485,0
+WNC.US,D,20100616,000000,6.97552,7.4805,6.80713,7.3032,1432068.1488856,0
+WNC.US,D,20100617,000000,7.32111,7.52502,6.97552,7.15242,1298373.2544791,0
+WNC.US,D,20100618,000000,7.14372,7.43658,6.96662,7.2945,1091172.6999275,0
+WNC.US,D,20100621,000000,7.50722,7.83519,7.21456,7.42707,1939737.8081008,0
+WNC.US,D,20100622,000000,7.57795,7.60457,6.94871,7.117,2547474.2170859,0
+WNC.US,D,20100623,000000,7.14372,7.20605,6.64735,6.97552,1170109.0360708,0
+WNC.US,D,20100624,000000,6.80713,7.22355,6.63854,7.09069,1576855.8534688,0
+WNC.US,D,20100625,000000,7.09069,7.53393,6.83375,7.4894,9157257.8197101,0
+WNC.US,D,20100628,000000,7.63089,7.6579,7.17023,7.19684,1159601.441119,0
+WNC.US,D,20100629,000000,6.82474,7.00193,6.3906,6.51447,1909857.4666656,0
+WNC.US,D,20100630,000000,6.49666,6.85115,6.23062,6.30166,1098298.3775353,0
+WNC.US,D,20100701,000000,6.31946,6.3906,5.67241,6.0269,2608746.9586374,0
+WNC.US,D,20100702,000000,6.07103,6.14217,5.62799,5.73474,1407690.2455919,0
+WNC.US,D,20100706,000000,5.94726,6.08914,5.56605,5.68111,1612986.5765105,0
+WNC.US,D,20100707,000000,5.73474,6.20421,5.66371,6.13317,1787235.1677475,0
+WNC.US,D,20100708,000000,6.20421,6.41692,6.05361,6.40801,1248060.9168964,0
+WNC.US,D,20100709,000000,6.37259,6.64735,6.31056,6.63854,673987.01751782,0
+WNC.US,D,20100712,000000,6.59421,6.68287,5.81439,6.22201,2131723.777542,0
+WNC.US,D,20100713,000000,6.33698,6.73609,6.30166,6.64735,1764503.7508116,0
+WNC.US,D,20100714,000000,6.58551,6.88667,6.47014,6.7448,1282680.5919915,0
+WNC.US,D,20100715,000000,6.73609,6.73609,6.26634,6.47905,1012498.143997,0
+WNC.US,D,20100716,000000,6.40801,6.42603,6.14217,6.16869,1220239.4414594,0
+WNC.US,D,20100719,000000,6.18639,6.25753,5.95587,6.16869,1215322.2185428,0
+WNC.US,D,20100720,000000,6.06272,6.47905,5.98268,6.45254,963389.59109943,0
+WNC.US,D,20100721,000000,6.54109,6.64735,6.29295,6.47014,1399361.7940332,0
+WNC.US,D,20100722,000000,6.59421,6.84236,6.51447,6.79783,1807409.42662,0
+WNC.US,D,20100723,000000,6.73609,7.19684,6.5677,7.18814,1849080.9957108,0
+WNC.US,D,20100726,000000,7.22355,7.61357,7.18814,7.59567,1301787.5153244,0
+WNC.US,D,20100727,000000,7.66651,7.73764,7.22355,7.3032,1704092.1549796,0
+WNC.US,D,20100728,000000,7.26778,7.64889,7.13511,7.35643,1898436.1678051,0
+WNC.US,D,20100729,000000,7.4805,7.56025,7.08148,7.25907,1041081.7131811,0
+WNC.US,D,20100730,000000,7.08148,7.44499,6.9398,7.41866,1119300.4278915,0
+WNC.US,D,20100802,000000,7.44499,7.91494,7.41866,7.87061,1364020.4545676,0
+WNC.US,D,20100803,000000,7.844,7.92364,7.43658,7.4716,1635920.1403289,0
+WNC.US,D,20100804,000000,7.87061,7.87061,6.85986,7.37424,3692505.9216496,0
+WNC.US,D,20100805,000000,7.27669,7.57795,7.13511,7.25907,1115259.5117105,0
+WNC.US,D,20100806,000000,7.10869,7.19684,6.84236,7.08148,1283216.2812302,0
+WNC.US,D,20100809,000000,7.17904,7.17904,6.95771,7.06388,638650.73172424,0
+WNC.US,D,20100810,000000,6.95771,6.96662,6.61193,6.69177,1736211.2731385,0
+WNC.US,D,20100811,000000,6.48796,6.48796,6.1952,6.26634,1610732.6387707,0
+WNC.US,D,20100812,000000,6.08914,6.3814,6.07103,6.20421,1193916.885156,0
+WNC.US,D,20100813,000000,6.18639,6.20421,5.98268,6.00029,953459.12549714,0
+WNC.US,D,20100816,000000,6.01819,6.24842,5.93846,6.14217,1228536.5602511,0
+WNC.US,D,20100817,000000,6.26634,6.63854,6.2131,6.52318,1167040.4463947,0
+WNC.US,D,20100818,000000,6.53208,6.63854,6.40801,6.62064,806656.01649565,0
+WNC.US,D,20100819,000000,6.5677,6.7448,6.00029,6.03581,2610155.9224083,0
+WNC.US,D,20100820,000000,5.93846,5.94726,5.2825,5.89413,3070290.7422061,0
+WNC.US,D,20100823,000000,5.93846,6.08033,5.61057,5.62799,1428703.4140266,0
+WNC.US,D,20100824,000000,5.48631,5.61938,5.33592,5.51292,1530348.9309488,0
+WNC.US,D,20100825,000000,5.48631,5.61057,5.31811,5.57495,1012040.2813082,0
+WNC.US,D,20100826,000000,5.62799,5.8408,5.33592,5.33592,1141095.9047615,0
+WNC.US,D,20100827,000000,5.42427,5.91164,5.2825,5.87642,1878059.7620501,0
+WNC.US,D,20100830,000000,5.8233,5.89413,5.49501,5.49501,989904.18694116,0
+WNC.US,D,20100831,000000,5.40657,5.6547,5.38895,5.43328,756625.67381392,0
+WNC.US,D,20100901,000000,5.57495,5.93846,5.49501,5.90274,1266532.0882839,0
+WNC.US,D,20100902,000000,5.92065,6.14217,5.87642,6.10675,742738.18298689,0
+WNC.US,D,20100903,000000,6.24842,6.43453,6.0269,6.15107,780509.32798005,0
+WNC.US,D,20100907,000000,6.09774,6.12466,5.76976,5.80528,682826.90068908,0
+WNC.US,D,20100908,000000,5.84991,6.04462,5.84991,5.93846,841177.65035278,0
+WNC.US,D,20100909,000000,6.08914,6.15998,5.78768,5.84991,557250.22508339,0
+WNC.US,D,20100910,000000,5.86761,6.18639,5.86761,6.07103,951443.72107873,0
+WNC.US,D,20100913,000000,6.18639,6.64735,6.18639,6.54989,1251860.2675528,0
+WNC.US,D,20100914,000000,6.23062,6.42603,6.11565,6.15998,10263931.142587,0
+WNC.US,D,20100915,000000,6.15107,6.33698,6.03581,6.2131,1879920.5241034,0
+WNC.US,D,20100916,000000,6.18639,6.22201,5.89413,5.92935,1997904.5628028,0
+WNC.US,D,20100917,000000,6.0269,6.0269,5.69042,5.74325,3036293.6795091,0
+WNC.US,D,20100920,000000,5.76096,6.31056,5.75245,6.09774,2644177.2427313,0
+WNC.US,D,20100921,000000,6.10675,6.22201,6.01819,6.03581,1336760.9474639,0
+WNC.US,D,20100922,000000,6.01819,6.13317,5.8318,5.95587,1641129.4654906,0
+WNC.US,D,20100923,000000,5.86761,6.09774,5.73474,5.92935,1377126.6476939,0
+WNC.US,D,20100924,000000,6.06272,6.33698,6.05361,6.33698,2212081.2062692,0
+WNC.US,D,20100927,000000,6.34598,6.57661,6.30166,6.47905,1817217.5933584,0
+WNC.US,D,20100928,000000,6.52318,6.78041,6.29295,6.60332,2190438.3502955,0
+WNC.US,D,20100929,000000,6.57661,7.24998,6.55879,7.117,3089211.6904072,0
+WNC.US,D,20100930,000000,7.22355,7.26778,6.97552,7.17023,3552345.3592067,0
+WNC.US,D,20101001,000000,7.26778,7.35643,6.96662,7.2855,1702314.2731482,0
+WNC.US,D,20101004,000000,7.22355,7.2945,6.97552,7.09069,1813077.625205,0
+WNC.US,D,20101005,000000,7.23256,7.41866,7.17904,7.2945,1944575.1829988,0
+WNC.US,D,20101006,000000,7.24998,7.32972,7.12581,7.21456,1603709.0453386,0
+WNC.US,D,20101007,000000,7.33882,7.36524,6.86907,7.08148,2012375.2473858,0
+WNC.US,D,20101008,000000,7.09069,7.09069,6.72699,6.88667,2773605.8271828,0
+WNC.US,D,20101011,000000,6.88667,7.04626,6.78922,6.98413,1113826.2903137,0
+WNC.US,D,20101012,000000,6.931,7.33882,6.87787,7.24998,2597886.6173756,0
+WNC.US,D,20101013,000000,7.31201,7.66651,7.24107,7.50722,2384011.1727641,0
+WNC.US,D,20101014,000000,7.49821,7.74645,7.35643,7.56025,1793165.1465454,0
+WNC.US,D,20101015,000000,7.66651,7.66651,7.22355,7.26778,2655570.2410284,0
+WNC.US,D,20101018,000000,7.26778,7.37424,7.17904,7.26778,1774705.0932365,0
+WNC.US,D,20101019,000000,7.0991,7.24107,6.65634,6.81583,3736052.4030755,0
+WNC.US,D,20101020,000000,6.87787,7.09069,6.83375,6.94871,1761800.0362583,0
+WNC.US,D,20101021,000000,6.99333,7.17023,6.922,7.07287,3412492.0600251,0
+WNC.US,D,20101022,000000,7.10869,7.27669,7.07287,7.23256,1222431.7244,0
+WNC.US,D,20101025,000000,7.31201,7.59567,7.24107,7.27669,939963.79962214,0
+WNC.US,D,20101026,000000,7.21456,7.25907,6.98413,7.04626,1677831.2534755,0
+WNC.US,D,20101027,000000,6.98413,7.06388,6.81583,7.01975,1283115.2077889,0
+WNC.US,D,20101028,000000,7.0991,7.19684,6.85986,7.04626,1574722.193124,0
+WNC.US,D,20101029,000000,7.01975,7.16162,6.9398,7.14372,1104046.4241388,0
+WNC.US,D,20101101,000000,7.19684,7.42707,7.05497,7.0991,2851480.8921931,0
+WNC.US,D,20101102,000000,7.23256,7.42707,7.0991,7.27669,3394838.5727773,0
+WNC.US,D,20101103,000000,7.12581,8.22521,6.95771,8.06552,12159704.025215,0
+WNC.US,D,20101104,000000,8.22521,8.37559,7.95916,8.35788,3156489.2051028,0
+WNC.US,D,20101105,000000,8.41121,8.64114,8.18068,8.18979,2215033.5614879,0
+WNC.US,D,20101108,000000,8.16298,8.18068,7.844,7.96797,1302199.8949647,0
+WNC.US,D,20101109,000000,7.97697,8.0299,7.57795,7.6579,1639022.0842407,0
+WNC.US,D,20101110,000000,7.66651,8.14526,7.42707,8.0299,2382900.3756448,0
+WNC.US,D,20101111,000000,7.87061,8.05671,7.77296,7.91494,1311551.2097487,0
+WNC.US,D,20101112,000000,7.81729,7.87932,7.4894,7.71983,1748081.3380781,0
+WNC.US,D,20101115,000000,7.77296,8.24281,7.72874,7.74645,1998130.9673112,0
+WNC.US,D,20101116,000000,7.6579,7.75535,7.27669,7.49821,2096993.9323958,0
+WNC.US,D,20101117,000000,7.53393,7.54244,7.14372,7.40967,2930061.4498232,0
+WNC.US,D,20101118,000000,7.56025,7.89723,7.52502,7.80848,1813860.9443746,0
+WNC.US,D,20101119,000000,7.77296,8.14526,7.63089,7.99448,1503438.1272174,0
+WNC.US,D,20101122,000000,7.95046,8.24281,7.67551,8.2162,2126656.9659324,0
+WNC.US,D,20101123,000000,8.03911,8.66746,8.02119,8.43762,4036122.267646,0
+WNC.US,D,20101124,000000,8.61463,9.25356,8.57911,9.15651,3126765.5275016,0
+WNC.US,D,20101126,000000,9.08448,9.28097,8.96952,9.05777,446755.72838024,0
+WNC.US,D,20101129,000000,8.90689,9.02275,8.56199,9.00483,1974571.7588915,0
+WNC.US,D,20101130,000000,8.83743,9.48221,8.76511,9.34954,4847841.0528137,0
+WNC.US,D,20101201,000000,9.59797,10.3183,9.59797,9.90963,4987826.7582032,0
+WNC.US,D,20101202,000000,9.90963,10.159,9.80179,10.0679,1846130.6619609,0
+WNC.US,D,20101203,000000,10.0154,10.0778,9.76715,9.81959,1772862.5244026,0
+WNC.US,D,20101206,000000,9.78299,10.6032,9.65931,10.4855,2233249.0170691,0
+WNC.US,D,20101207,000000,10.6962,11.1869,10.5102,10.5844,3413216.7565989,0
+WNC.US,D,20101208,000000,10.5933,10.7249,10.4677,10.6615,1119649.1312638,0
+WNC.US,D,20101209,000000,10.7664,10.8605,10.4855,10.5102,1245402.6853916,0
+WNC.US,D,20101210,000000,10.4765,11.1939,10.4765,11.0167,1582897.013052,0
+WNC.US,D,20101213,000000,11.0167,11.3096,10.7061,10.7566,1273581.9608107,0
+WNC.US,D,20101214,000000,10.7852,11.0167,10.7061,10.7496,852654.53960612,0
+WNC.US,D,20101215,000000,10.7764,11.2215,10.7566,10.9198,1082025.5534948,0
+WNC.US,D,20101216,000000,10.9633,11.1681,10.8417,10.903,983439.52963916,0
+WNC.US,D,20101217,000000,10.9198,10.989,10.6527,10.9366,1106279.136456,0
+WNC.US,D,20101220,000000,10.9633,11.2127,10.6101,11.1156,1899574.2547535,0
+WNC.US,D,20101221,000000,11.1681,11.5233,11.0702,11.1869,1592693.0509773,0
+WNC.US,D,20101222,000000,11.2552,11.275,11.0335,11.1681,904917.59460495,0
+WNC.US,D,20101223,000000,11.1869,11.2651,10.5933,10.7397,1300651.4498449,0
+WNC.US,D,20101227,000000,10.7664,10.903,10.6447,10.7566,845808.83543061,0
+WNC.US,D,20101228,000000,10.7664,10.804,10.2807,10.5201,1228693.2240851,0
+WNC.US,D,20101229,000000,10.5389,10.6032,10.4211,10.4587,773212.83625659,0
+WNC.US,D,20101230,000000,10.4489,10.9366,10.2807,10.7764,1600340.2675419,0
+WNC.US,D,20101231,000000,10.5389,10.6883,10.4587,10.5023,625916.48886182,0
+WNC.US,D,20110103,000000,10.6615,10.804,10.2905,10.4034,1739670.0062978,0
+WNC.US,D,20110104,000000,10.4765,10.5201,9.6326,10.1669,2120076.0741729,0
+WNC.US,D,20110105,000000,10.1401,10.8605,10.1035,10.8605,1496442.8343488,0
+WNC.US,D,20110106,000000,10.8693,10.9801,10.6368,10.7338,747242.01552876,0
+WNC.US,D,20110107,000000,10.7941,10.9277,10.3271,10.6793,811273.05129171,0
+WNC.US,D,20110110,000000,10.62,11.0613,10.4399,10.8605,1264889.6448636,0
+WNC.US,D,20110111,000000,10.9366,11.4689,10.9366,11.0425,1659081.1193901,0
+WNC.US,D,20110112,000000,11.2215,11.2393,10.7764,10.903,1025744.8292066,0
+WNC.US,D,20110113,000000,10.8693,10.9198,10.5754,10.6715,933783.15869003,0
+WNC.US,D,20110114,000000,10.6715,10.6715,10.159,10.4587,1234870.832814,0
+WNC.US,D,20110118,000000,10.4399,10.529,10.2629,10.4765,1330138.6155936,0
+WNC.US,D,20110119,000000,10.4953,10.5102,10.0224,10.0778,1127541.9562906,0
+WNC.US,D,20110120,000000,9.97196,10.0056,9.44857,9.90963,1425949.1627527,0
+WNC.US,D,20110121,000000,10.0154,10.0154,9.78299,9.78299,864780.32035226,0
+WNC.US,D,20110124,000000,9.77507,9.99574,9.58214,9.92843,1137996.9930529,0
+WNC.US,D,20110125,000000,9.88292,10.529,9.88292,10.4211,2260268.9801171,0
+WNC.US,D,20110126,000000,10.4211,11.1246,10.2995,10.8605,2117008.4952311,0
+WNC.US,D,20110127,000000,10.8773,11.0167,10.7397,10.8693,1070873.109988,0
+WNC.US,D,20110128,000000,10.8317,10.8317,10.15,10.1669,1244535.4752657,0
+WNC.US,D,20110131,000000,10.2371,10.2707,9.87302,10.0679,1095852.4002571,0
+WNC.US,D,20110201,000000,10.2371,10.5468,10.15,10.4034,1212935.8745951,0
+WNC.US,D,20110202,000000,10.3529,10.5201,9.81959,9.90963,1492030.9786385,0
+WNC.US,D,20110203,000000,9.87302,10.1135,9.65931,9.89083,1867961.5145353,0
+WNC.US,D,20110204,000000,9.84828,10.0778,9.65041,9.66921,1473839.7806833,0
+WNC.US,D,20110207,000000,9.77507,10.4489,9.77507,10.3271,2235249.2604714,0
+WNC.US,D,20110208,000000,10.3529,10.5754,10.0482,10.4953,1681260.6753369,0
+WNC.US,D,20110209,000000,10.62,11.6717,10.0857,10.2807,5784344.0978076,0
+WNC.US,D,20110210,000000,10.1926,10.529,10.0392,10.4953,1295246.042207,0
+WNC.US,D,20110211,000000,10.4489,10.9366,10.4489,10.62,897639.29610092,0
+WNC.US,D,20110214,000000,10.6101,10.715,10.2084,10.5933,1513826.4555085,0
+WNC.US,D,20110215,000000,10.5389,10.7764,10.4211,10.6447,1165881.1340235,0
+WNC.US,D,20110216,000000,10.7397,11.1869,10.6715,10.9712,1694915.6972491,0
+WNC.US,D,20110218,000000,11.0069,11.0247,10.2995,10.4489,1014393.2710204,0
+WNC.US,D,20110222,000000,10.246,10.3361,9.24387,9.32411,3320370.6934715,0
+WNC.US,D,20110223,000000,9.34954,9.41295,8.91609,9.04916,2680661.7228174,0
+WNC.US,D,20110224,000000,9.03977,9.83839,8.85563,9.64052,3271273.2586524,0
+WNC.US,D,20110225,000000,9.76715,9.96499,9.19075,9.40306,1549875.3090628,0
+WNC.US,D,20110228,000000,9.57521,9.60688,8.97892,9.23606,1118581.7957243,0
+WNC.US,D,20110301,000000,9.31521,9.34172,8.85563,8.90689,2032421.1429878,0
+WNC.US,D,20110302,000000,8.91609,9.59104,8.87246,9.39287,2118019.2296436,0
+WNC.US,D,20110303,000000,9.53762,9.74242,9.30739,9.55642,1216107.5591812,0
+WNC.US,D,20110304,000000,9.57521,9.57521,9.08448,9.34954,1013462.3846265,0
+WNC.US,D,20110307,000000,9.38496,9.40306,8.9247,9.08448,1110412.0294684,0
+WNC.US,D,20110308,000000,9.08448,9.43968,8.96101,9.19075,859782.23868271,0
+WNC.US,D,20110309,000000,9.11219,9.32411,8.98831,9.28978,807078.50348005,0
+WNC.US,D,20110310,000000,9.08448,9.28097,8.98831,9.12861,1183609.4156179,0
+WNC.US,D,20110311,000000,9.02275,9.34172,8.95171,9.28097,1234733.3729339,0
+WNC.US,D,20110314,000000,9.1198,9.28097,9.03116,9.16512,697687.72875529,0
+WNC.US,D,20110315,000000,8.79301,9.35943,8.72989,9.27128,906097.12166428,0
+WNC.US,D,20110316,000000,9.20905,9.58214,9.10269,9.23606,929742.24250906,0
+WNC.US,D,20110317,000000,9.50992,9.8651,9.28097,9.72461,1688378.2670693,0
+WNC.US,D,20110318,000000,9.88292,10.3856,9.77507,10.2084,2358591.202291,0
+WNC.US,D,20110321,000000,10.3954,10.5557,10.0679,10.159,1183847.9489392,0
+WNC.US,D,20110322,000000,10.1135,10.15,9.6791,9.95514,1683755.1678668,0
+WNC.US,D,20110323,000000,9.89083,10.0392,9.72461,9.89083,710556.39929457,0
+WNC.US,D,20110324,000000,10.0056,10.2905,9.8097,10.2183,1015618.2811282,0
+WNC.US,D,20110325,000000,10.3183,10.4132,10.0947,10.1669,602967.76402721,0
+WNC.US,D,20110328,000000,10.2084,10.3083,9.97196,9.97196,629718.87172145,0
+WNC.US,D,20110329,000000,9.97196,10.1035,9.72461,9.90072,820693.09601572,0
+WNC.US,D,20110330,000000,9.94524,10.5201,9.91952,10.3618,933476.90616306,0
+WNC.US,D,20110331,000000,10.3529,10.4489,10.0154,10.2629,997449.31933008,0
+WNC.US,D,20110401,000000,10.4489,10.529,10.1313,10.1401,923081.50273104,0
+WNC.US,D,20110404,000000,10.1837,10.2995,10.1135,10.1768,470093.58596365,0
+WNC.US,D,20110405,000000,10.1223,10.4132,10.0482,10.3618,811863.32018858,0
+WNC.US,D,20110406,000000,10.4765,10.4855,10.15,10.2371,573362.34235222,0
+WNC.US,D,20110407,000000,10.2707,10.3361,10.0314,10.1768,838545.69794278,0
+WNC.US,D,20110408,000000,10.2539,10.2995,9.93535,9.98877,753600.54571747,0
+WNC.US,D,20110411,000000,9.97196,10.0947,9.74242,9.79288,1254070.7437128,0
+WNC.US,D,20110412,000000,9.6791,9.6979,9.14691,9.32411,2078463.1276781,0
+WNC.US,D,20110413,000000,9.44857,9.70581,9.26237,9.33391,1310095.7521947,0
+WNC.US,D,20110414,000000,9.21864,9.26237,9.01305,9.12861,1225799.4914622,0
+WNC.US,D,20110415,000000,9.1198,9.45649,9.09309,9.33391,1081795.1060489,0
+WNC.US,D,20110418,000000,9.09309,9.31521,8.96101,9.22834,1497416.1715881,0
+WNC.US,D,20110419,000000,9.29849,9.57521,8.84654,8.97892,1794790.4074806,0
+WNC.US,D,20110420,000000,9.21864,9.21864,8.75779,8.83743,1802555.8799714,0
+WNC.US,D,20110421,000000,8.95171,8.99662,8.82814,8.9247,1575667.2297997,0
+WNC.US,D,20110425,000000,8.9434,9.42977,8.90689,9.35943,1311526.9521228,0
+WNC.US,D,20110426,000000,9.43968,9.75825,9.36724,9.75825,1561597.8067784,0
+WNC.US,D,20110427,000000,9.75825,10.0314,9.75034,9.97992,1611588.7308181,0
+WNC.US,D,20110428,000000,9.91952,9.96499,9.56631,9.83839,975986.37408177,0
+WNC.US,D,20110429,000000,9.88292,10.0056,9.72461,9.77507,765964.85978493,0
+WNC.US,D,20110502,000000,9.87302,9.99574,9.42186,9.50101,767060.49588802,0
+WNC.US,D,20110503,000000,9.44857,9.6979,9.34954,9.60688,1107347.4827299,0
+WNC.US,D,20110504,000000,10.2084,10.6279,8.34057,8.87246,9213157.4971249,0
+WNC.US,D,20110505,000000,8.80964,9.24387,8.72989,9.07499,3545604.77141,0
+WNC.US,D,20110506,000000,9.16512,9.30739,8.97892,9.13722,2377073.4917571,0
+WNC.US,D,20110509,000000,9.04916,9.48221,9.04916,9.38496,1844911.7162594,0
+WNC.US,D,20110510,000000,9.46539,9.46539,9.12861,9.17244,1354921.8233868,0
+WNC.US,D,20110511,000000,9.15651,9.29849,8.87246,9.1198,1468150.3566756,0
+WNC.US,D,20110512,000000,9.02275,9.32411,8.79301,9.13722,1279977.8881727,0
+WNC.US,D,20110513,000000,9.10269,9.17244,8.71149,8.79301,1427279.2892394,0
+WNC.US,D,20110516,000000,8.67567,8.91609,8.54438,8.55289,1043677.2791522,0
+WNC.US,D,20110517,000000,8.48245,8.53538,7.86171,8.13646,3549796.2870185,0
+WNC.US,D,20110518,000000,8.18068,8.53538,8.07433,8.23372,1580161.9657318,0
+WNC.US,D,20110519,000000,8.36679,8.41121,8.18068,8.2162,1360906.3818429,0
+WNC.US,D,20110520,000000,8.16298,8.22521,7.93245,8.14526,1167290.0977945,0
+WNC.US,D,20110523,000000,7.94155,8.11885,7.81729,7.85271,1020663.8673152,0
+WNC.US,D,20110524,000000,7.88833,8.13646,7.87932,7.96797,803822.92793756,0
+WNC.US,D,20110525,000000,7.91494,8.24281,7.91494,8.17188,996122.22504654,0
+WNC.US,D,20110526,000000,8.12746,8.34057,8.07433,8.31376,1243055.760086,0
+WNC.US,D,20110527,000000,8.35788,8.58841,8.27804,8.55289,952713.20350076,0
+WNC.US,D,20110531,000000,8.71149,8.75779,8.33097,8.571,1223458.630563,0
+WNC.US,D,20110601,000000,8.51836,8.53538,8.18068,8.27804,1445796.95441,0
+WNC.US,D,20110602,000000,8.29585,8.46463,8.18068,8.2072,1011206.4254179,0
+WNC.US,D,20110603,000000,8.05671,8.27804,7.95916,8.05671,981578.76758584,0
+WNC.US,D,20110606,000000,8.05671,8.07433,7.87061,7.87932,1097698.0012942,0
+WNC.US,D,20110607,000000,7.97697,8.08333,7.94155,7.95046,986817.40404555,0
+WNC.US,D,20110608,000000,7.88833,7.90574,7.75535,7.79947,1396008.1772528,0
+WNC.US,D,20110609,000000,7.8262,8.07433,7.75535,7.94155,768158.15345994,0
+WNC.US,D,20110610,000000,7.88833,7.90574,7.4894,7.56025,1331721.4256835,0
+WNC.US,D,20110613,000000,8.08333,8.26053,7.70193,7.78167,2013129.2552574,0
+WNC.US,D,20110614,000000,7.93245,8.24281,7.85271,8.18068,1389604.1640155,0
+WNC.US,D,20110615,000000,8.05671,8.28724,7.94155,8.07433,1456670.4352191,0
+WNC.US,D,20110616,000000,8.11885,8.23372,7.79947,7.95046,1469826.1543315,0
+WNC.US,D,20110617,000000,8.07433,8.10995,7.72874,7.79947,1331621.3629766,0
+WNC.US,D,20110620,000000,7.74645,7.89723,7.72874,7.79077,990919.97502568,0
+WNC.US,D,20110621,000000,7.89723,8.23372,7.86171,8.10995,1003399.5128162,0
+WNC.US,D,20110622,000000,8.03911,8.43762,8.0124,8.11885,1111241.8424211,0
+WNC.US,D,20110623,000000,7.95916,8.10094,7.79077,8.08333,1178971.1553991,0
+WNC.US,D,20110624,000000,8.10995,8.14526,7.844,7.87061,1870689.4867145,0
+WNC.US,D,20110627,000000,7.88833,8.0299,7.81729,8.0124,862739.64757352,0
+WNC.US,D,20110628,000000,8.08333,8.2162,8.0299,8.13646,739989.99611945,0
+WNC.US,D,20110629,000000,8.2162,8.24281,7.97697,8.0299,1058961.6049372,0
+WNC.US,D,20110630,000000,8.08333,8.42883,8.04772,8.30495,1140420.7341739,0
+WNC.US,D,20110701,000000,8.29585,8.65025,8.16298,8.56199,977372.09096123,0
+WNC.US,D,20110705,000000,8.59761,8.64114,8.4023,8.44673,755286.45071743,0
+WNC.US,D,20110706,000000,8.43762,8.44673,8.25152,8.37559,674030.47909755,0
+WNC.US,D,20110707,000000,8.50025,8.66746,8.42002,8.50916,1035780.4111877,0
+WNC.US,D,20110708,000000,8.32246,8.3935,8.18979,8.37559,710050.02135394,0
+WNC.US,D,20110711,000000,8.22521,8.25152,7.68461,7.83519,1593762.4079857,0
+WNC.US,D,20110712,000000,7.79077,7.99448,7.72874,7.76435,878030.03776502,0
+WNC.US,D,20110713,000000,7.844,8.10094,7.83519,8.03911,866978.66769932,0
+WNC.US,D,20110714,000000,8.09204,8.10995,7.68461,7.71112,957086.65130342,0
+WNC.US,D,20110715,000000,7.76435,7.79947,7.58686,7.64008,895094.26685037,0
+WNC.US,D,20110718,000000,7.61357,7.68461,7.17023,7.45388,2432398.0612913,0
+WNC.US,D,20110719,000000,7.52502,7.64008,6.90458,7.52502,3796922.8723307,0
+WNC.US,D,20110720,000000,7.46289,7.77296,7.45388,7.66651,964270.95150709,0
+WNC.US,D,20110721,000000,7.68461,7.87061,7.61357,7.67551,787937.21517712,0
+WNC.US,D,20110722,000000,7.63089,7.79947,7.53393,7.66651,677905.63483488,0
+WNC.US,D,20110725,000000,7.56915,7.74645,7.4805,7.4894,561813.69095559,0
+WNC.US,D,20110726,000000,7.4894,7.52502,7.24998,7.26778,957375.72134538,0
+WNC.US,D,20110727,000000,7.17023,7.17904,6.54989,6.71848,2575731.3190548,0
+WNC.US,D,20110728,000000,6.7448,7.00193,6.66515,6.69177,1168363.4977405,0
+WNC.US,D,20110729,000000,6.59421,6.7537,6.37259,6.65634,1563279.6688407,0
+WNC.US,D,20110801,000000,6.80713,6.85115,6.50566,6.55879,1979317.1569578,0
+WNC.US,D,20110802,000000,6.52318,6.57661,6.07103,6.08033,2741664.5982807,0
+WNC.US,D,20110803,000000,6.10675,6.10675,5.27359,5.68111,9273460.9443748,0
+WNC.US,D,20110804,000000,5.55725,5.64559,5.30011,5.32642,3991907.6907735,0
+WNC.US,D,20110805,000000,5.44199,5.49501,4.71509,4.85706,5655850.4426876,0
+WNC.US,D,20110808,000000,4.58241,4.7506,4.26334,4.42283,5655002.4365155,0
+WNC.US,D,20110809,000000,4.61764,4.94561,4.15688,4.57341,3203952.282377,0
+WNC.US,D,20110810,000000,4.44063,4.52918,4.13917,4.23653,2548539.5311567,0
+WNC.US,D,20110811,000000,4.28975,4.96342,4.28104,4.85706,2249801.8145418,0
+WNC.US,D,20110812,000000,4.91029,5.25579,4.82174,4.94561,2339939.1094438,0
+WNC.US,D,20110815,000000,5.1142,5.20265,4.94561,5.15852,1175237.5024796,0
+WNC.US,D,20110816,000000,5.1052,5.18495,4.95442,5.05197,834732.19700461,0
+WNC.US,D,20110817,000000,5.1052,5.1052,4.7329,4.77712,864139.51473477,0
+WNC.US,D,20110818,000000,4.59121,4.59121,4.26334,4.34288,1524252.1809729,0
+WNC.US,D,20110819,000000,4.20111,4.40501,3.98848,4.13036,1616040.0051705,0
+WNC.US,D,20110822,000000,4.27204,4.52018,4.22792,4.43162,2127613.1206865,0
+WNC.US,D,20110823,000000,4.48456,4.69728,4.28975,4.68867,1455886.105315,0
+WNC.US,D,20110824,000000,4.67096,4.98984,4.55589,4.9191,1642979.1094655,0
+WNC.US,D,20110825,000000,5.01635,5.05197,4.64425,4.65325,1194721.4297483,0
+WNC.US,D,20110826,000000,4.57341,4.78632,4.47585,4.7329,1455803.2250932,0
+WNC.US,D,20110829,000000,4.82174,5.17604,4.7329,5.17604,978452.56604813,0
+WNC.US,D,20110830,000000,5.09639,5.1142,4.84806,5.03436,875343.50569674,0
+WNC.US,D,20110831,000000,5.1142,5.30011,4.97242,5.04296,977505.50790367,0
+WNC.US,D,20110901,000000,5.03436,5.2825,4.87468,4.97242,1586276.9089272,0
+WNC.US,D,20110902,000000,4.78632,4.86597,4.5644,4.71509,1153263.1256186,0
+WNC.US,D,20110906,000000,4.45844,4.69728,4.42283,4.64425,775965.06606168,0
+WNC.US,D,20110907,000000,4.78632,5.06978,4.7419,5.02546,839760.60070654,0
+WNC.US,D,20110908,000000,4.96342,5.14952,4.72399,4.75941,901872.25182024,0
+WNC.US,D,20110909,000000,4.67096,4.83035,4.3963,4.57341,1569316.7854863,0
+WNC.US,D,20110912,000000,4.44063,4.59121,4.35189,4.52918,1437893.0113046,0
+WNC.US,D,20110913,000000,4.57341,4.77712,4.47585,4.61764,1163229.9776597,0
+WNC.US,D,20110914,000000,4.68867,4.68867,4.40501,4.55589,1751866.5384528,0
+WNC.US,D,20110915,000000,4.62653,5.1142,4.5644,5.06078,1192645.3812652,0
+WNC.US,D,20110916,000000,5.09639,5.24698,5.03436,5.13181,1567956.3369671,0
+WNC.US,D,20110919,000000,4.97242,5.02546,4.78632,4.90129,1146280.9722974,0
+WNC.US,D,20110920,000000,4.94561,4.98133,4.78632,4.78632,1028732.5601297,0
+WNC.US,D,20110921,000000,4.75941,4.80394,4.40501,4.42283,1660622.4893692,0
+WNC.US,D,20110922,000000,4.24533,4.36059,4.07714,4.20111,2526545.9503418,0
+WNC.US,D,20110923,000000,4.20111,4.28975,3.99729,4.06823,1422336.7979626,0
+WNC.US,D,20110926,000000,4.13917,4.3785,3.97068,4.36059,1298705.7861009,0
+WNC.US,D,20110927,000000,4.5467,4.77712,4.3963,4.45844,1489614.3126583,0
+WNC.US,D,20110928,000000,4.45844,4.5644,4.20111,4.2099,878391.88068468,0
+WNC.US,D,20110929,000000,4.36059,4.55589,4.2099,4.42283,840709.68031982,0
+WNC.US,D,20110930,000000,4.25443,4.52018,4.20111,4.22792,1446841.043058,0
+WNC.US,D,20111003,000000,4.2099,4.24533,3.74055,3.90003,1842366.6870089,0
+WNC.US,D,20111004,000000,3.79348,4.49366,3.75806,4.45844,1853819.3186363,0
+WNC.US,D,20111005,000000,4.45844,4.50237,4.26334,4.38711,2622643.5460741,0
+WNC.US,D,20111006,000000,4.36949,4.88377,4.28104,4.86597,1583296.2531449,0
+WNC.US,D,20111007,000000,4.90129,5.13181,4.67977,4.78632,1098411.5797895,0
+WNC.US,D,20111010,000000,4.96342,5.12281,4.91029,5.12281,1047717.1845987,0
+WNC.US,D,20111011,000000,5.05197,5.64559,5.02546,5.4684,1569851.4639904,0
+WNC.US,D,20111012,000000,5.53053,5.67241,5.42427,5.55725,1224299.5615942,0
+WNC.US,D,20111013,000000,5.48631,5.53963,5.21176,5.48631,946393.08121972,0
+WNC.US,D,20111014,000000,5.61057,5.80528,5.50412,5.70803,854595.14967803,0
+WNC.US,D,20111017,000000,5.62799,5.63718,5.24698,5.32642,852255.2995132,0
+WNC.US,D,20111018,000000,5.34433,5.76096,5.18495,5.67241,1002556.5603162,0
+WNC.US,D,20111019,000000,5.61938,5.76096,5.37995,5.43328,694947.62776315,0
+WNC.US,D,20111020,000000,5.4775,5.59297,5.30921,5.52193,610622.05573267,0
+WNC.US,D,20111021,000000,5.67241,5.93846,5.61057,5.81439,879279.30549881,0
+WNC.US,D,20111024,000000,5.87642,6.18639,5.87642,6.09774,861593.47474981,0
+WNC.US,D,20111025,000000,6.0091,6.06272,5.62799,5.63718,820998.33780827,0
+WNC.US,D,20111026,000000,5.76976,5.93846,5.42427,5.88523,1260770.9021329,0
+WNC.US,D,20111027,000000,6.16869,6.49666,6.01819,6.34598,1552660.8931036,0
+WNC.US,D,20111028,000000,6.29295,6.57661,6.24842,6.33698,910162.29547114,0
+WNC.US,D,20111031,000000,6.1952,6.25753,5.99158,6.11565,1045292.4327433,0
+WNC.US,D,20111101,000000,5.72554,6.08033,5.67241,5.92065,1384406.9676668,0
+WNC.US,D,20111102,000000,5.48631,6.70047,5.42427,6.50566,3229301.5014412,0
+WNC.US,D,20111103,000000,6.70047,6.71848,6.3992,6.68287,1264631.9075885,0
+WNC.US,D,20111104,000000,6.5677,7.03716,6.52318,6.99333,1440819.0874287,0
+WNC.US,D,20111107,000000,6.94871,7.09069,6.45254,6.58551,1212313.2621969,0
+WNC.US,D,20111108,000000,6.68287,6.72699,6.33698,6.65634,663864.51237715,0
+WNC.US,D,20111109,000000,6.42603,6.49666,6.07103,6.14217,1074847.3176976,0
+WNC.US,D,20111110,000000,6.32837,6.3906,6.14217,6.22201,732192.18012741,0
+WNC.US,D,20111111,000000,6.37259,6.64735,6.36379,6.55879,604820.44020523,0
+WNC.US,D,20111114,000000,6.50566,6.59421,6.29295,6.3814,580163.57421357,0
+WNC.US,D,20111115,000000,6.33698,6.49666,6.20421,6.33698,605134.7786075,0
+WNC.US,D,20111116,000000,6.25753,6.40801,6.11565,6.15998,655020.58626824,0
+WNC.US,D,20111117,000000,6.15998,6.48796,6.15107,6.20421,1134935.4785177,0
+WNC.US,D,20111118,000000,6.24001,6.3992,6.1952,6.22201,698331.56657602,0
+WNC.US,D,20111121,000000,6.04462,6.09774,5.86761,6.05361,651915.6101532,0
+WNC.US,D,20111122,000000,6.03581,6.14217,5.79657,5.92065,771635.07983876,0
+WNC.US,D,20111123,000000,5.81439,5.8408,5.52193,5.61057,963608.92046694,0
+WNC.US,D,20111125,000000,5.57495,5.69883,5.43328,5.43328,263701.61894191,0
+WNC.US,D,20111128,000000,5.77867,6.09774,5.76976,6.04462,1099085.7396426,0
+WNC.US,D,20111129,000000,6.12466,6.14217,5.8233,5.92065,415134.90228682,0
+WNC.US,D,20111130,000000,6.37259,6.54989,6.26634,6.50566,1265099.8776214,0
+WNC.US,D,20111201,000000,6.48796,6.69177,6.41692,6.47014,788298.04736236,0
+WNC.US,D,20111202,000000,6.61193,6.78922,6.55879,6.59421,601447.61947088,0
+WNC.US,D,20111205,000000,6.80713,6.81583,6.5677,6.71848,710955.63938748,0
+WNC.US,D,20111206,000000,6.71848,6.931,6.3992,6.86907,1273159.4738263,0
+WNC.US,D,20111207,000000,6.7537,6.922,6.51447,6.87787,719228.50055337,0
+WNC.US,D,20111208,000000,6.77142,6.91309,6.51447,6.54989,799625.34792266,0
+WNC.US,D,20111209,000000,6.62064,6.90458,6.50566,6.79783,872223.36856551,0
+WNC.US,D,20111212,000000,6.62983,6.63854,6.33698,6.57661,719213.33953718,0
+WNC.US,D,20111213,000000,6.59421,6.69177,6.09774,6.20421,666618.76365108,0
+WNC.US,D,20111214,000000,6.09774,6.12466,5.70803,5.8318,1294226.211185,0
+WNC.US,D,20111215,000000,5.97368,5.99158,5.74325,5.85861,944916.39824313,0
+WNC.US,D,20111216,000000,5.92935,6.30166,5.86761,6.17758,1051823.7985165,0
+WNC.US,D,20111219,000000,6.23062,6.32837,5.8233,5.84991,968315.91062571,0
+WNC.US,D,20111220,000000,6.08914,6.11565,5.89413,5.97368,1246971.3451998,0
+WNC.US,D,20111221,000000,5.94726,6.15998,5.77867,6.12466,1329753.5257824,0
+WNC.US,D,20111222,000000,6.2131,6.78922,6.2131,6.76261,1409714.74662,0
+WNC.US,D,20111223,000000,6.79783,7.07287,6.77142,6.97552,935882.45406468,0
+WNC.US,D,20111227,000000,6.91309,7.19684,6.70928,7.09069,960383.66695682,0
+WNC.US,D,20111228,000000,7.08148,7.09069,6.76261,6.81583,1181185.6744968,0
+WNC.US,D,20111229,000000,6.84236,7.117,6.84236,7.02876,1364984.6951971,0
+WNC.US,D,20111230,000000,6.98413,7.09069,6.931,6.94871,1021658.4299771,0
+WNC.US,D,20120103,000000,7.24107,7.25907,6.97552,7.0991,1087399.6283658,0
+WNC.US,D,20120104,000000,7.03716,7.22355,6.931,7.17904,1107312.1070255,0
+WNC.US,D,20120105,000000,7.13511,7.91494,7.08148,7.62228,2458512.4063056,0
+WNC.US,D,20120106,000000,7.63089,7.89723,7.58686,7.71112,1414838.1593567,0
+WNC.US,D,20120109,000000,7.74645,7.92364,7.62228,7.88833,1062051.4200361,0
+WNC.US,D,20120110,000000,8.03911,8.05671,7.61357,7.64889,872957.16174895,0
+WNC.US,D,20120111,000000,7.59567,7.97697,7.54244,7.93245,819428.66726574,0
+WNC.US,D,20120112,000000,7.94155,7.96797,7.40086,7.49821,1924070.4139736,0
+WNC.US,D,20120113,000000,7.36524,7.52502,7.24107,7.32111,1518378.8033022,0
+WNC.US,D,20120117,000000,7.40967,7.50722,7.0991,7.16162,846770.04385686,0
+WNC.US,D,20120118,000000,7.13511,7.54244,7.01975,7.40967,1135166.9366981,0
+WNC.US,D,20120119,000000,7.46289,7.63089,7.34763,7.45388,675922.57391765,0
+WNC.US,D,20120120,000000,7.43658,7.73764,7.37424,7.69322,1257362.7056942,0
+WNC.US,D,20120123,000000,7.71983,7.8262,7.59567,7.75535,710753.49250499,0
+WNC.US,D,20120124,000000,7.66651,7.89723,7.58686,7.83519,914298.22068687,0
+WNC.US,D,20120125,000000,7.85271,7.96797,7.80848,7.8262,1556198.4635471,0
+WNC.US,D,20120126,000000,7.92364,7.95916,7.68461,7.71112,1020598.1695784,0
+WNC.US,D,20120127,000000,7.66651,7.99448,7.64889,7.98587,914701.50371744,0
+WNC.US,D,20120130,000000,7.79077,7.94155,7.78167,7.90574,1229258.2246217,0
+WNC.US,D,20120131,000000,7.98587,8.03911,7.79947,7.86171,1111511.7085091,0
+WNC.US,D,20120201,000000,8.0124,8.23372,7.96797,8.14526,1243482.290008,0
+WNC.US,D,20120202,000000,8.12746,8.3847,8.00339,8.12746,1087371.3278023,0
+WNC.US,D,20120203,000000,8.33097,8.35788,7.98587,8.00339,2190677.8943512,0
+WNC.US,D,20120206,000000,7.94155,8.34918,7.94155,8.2162,1671450.4871297,0
+WNC.US,D,20120207,000000,8.57911,9.37615,8.49164,9.26237,5964623.7412838,0
+WNC.US,D,20120208,000000,9.32411,9.6979,9.27128,9.54751,3024159.8128876,0
+WNC.US,D,20120209,000000,9.55642,9.64052,9.19935,9.4743,1660188.8843062,0
+WNC.US,D,20120210,000000,9.28097,9.36724,9.05777,9.15651,1332774.6109413,0
+WNC.US,D,20120213,000000,9.28097,9.4743,9.25356,9.39287,1095662.3821876,0
+WNC.US,D,20120214,000000,9.28978,9.42977,9.13722,9.25356,1588914.9257436,0
+WNC.US,D,20120215,000000,9.32411,9.6326,9.19075,9.45649,2312260.1475589,0
+WNC.US,D,20120216,000000,9.48221,9.80179,9.35943,9.80179,1627456.2503591,0
+WNC.US,D,20120217,000000,9.8285,10.0056,9.75034,9.8285,1040724.9239335,0
+WNC.US,D,20120221,000000,9.85719,9.88292,9.43968,9.51882,874467.19896115,0
+WNC.US,D,20120222,000000,9.43968,9.59104,9.34172,9.35943,745036.5930408,0
+WNC.US,D,20120223,000000,9.31521,9.6791,9.04916,9.61578,950352.12791328,0
+WNC.US,D,20120224,000000,9.6237,9.8097,9.4743,9.6791,931491.82377701,0
+WNC.US,D,20120227,000000,9.52872,9.6791,9.25356,9.58214,919472.17014419,0
+WNC.US,D,20120228,000000,9.57521,9.70581,9.40306,9.50101,671062.9628626,0
+WNC.US,D,20120229,000000,9.50101,9.59104,9.22834,9.35943,731835.39087983,0
+WNC.US,D,20120301,000000,9.37615,9.45649,9.22834,9.27128,802760.64607007,0
+WNC.US,D,20120302,000000,9.26237,9.28978,8.90689,8.96952,830920.71753527,0
+WNC.US,D,20120305,000000,8.89759,8.97892,8.55289,8.79301,1238146.6230447,0
+WNC.US,D,20120306,000000,8.65025,8.65915,8.12746,8.52736,1824397.8506245,0
+WNC.US,D,20120307,000000,8.60652,9.01305,8.571,8.72989,838682.14708845,0
+WNC.US,D,20120308,000000,8.81893,8.9434,8.77451,8.84654,672625.55826425,0
+WNC.US,D,20120309,000000,8.80133,8.99662,8.65915,8.78351,1021978.8327858,0
+WNC.US,D,20120312,000000,8.79301,8.79301,8.50916,8.571,753782.47791171,0
+WNC.US,D,20120313,000000,8.64114,8.80964,8.58841,8.75779,1001796.488038,0
+WNC.US,D,20120314,000000,8.76511,8.99662,8.65915,8.72069,650812.89890922,0
+WNC.US,D,20120315,000000,8.76511,9.35943,8.73899,9.31521,1561851.501116,0
+WNC.US,D,20120316,000000,9.38496,9.38496,9.07499,9.19935,1268699.1028642,0
+WNC.US,D,20120319,000000,9.20905,9.46539,9.09309,9.34172,685848.9965823,0
+WNC.US,D,20120320,000000,9.27128,9.27128,8.87246,8.9338,785482.14128929,0
+WNC.US,D,20120321,000000,8.98831,9.1198,8.82814,8.85563,856821.79758864,0
+WNC.US,D,20120322,000000,8.72989,8.75779,8.33097,8.42883,1221361.3566572,0
+WNC.US,D,20120323,000000,8.42002,8.65025,8.30495,8.51836,717113.03342812,0
+WNC.US,D,20120326,000000,8.67567,8.86414,8.60652,8.66746,1063046.9934323,0
+WNC.US,D,20120327,000000,9.61578,10.2371,9.43968,9.49211,4803118.0765317,0
+WNC.US,D,20120328,000000,9.48221,9.48221,8.88928,9.09309,1740523.0661419,0
+WNC.US,D,20120329,000000,8.99662,9.24387,8.90689,9.20905,650765.39439184,0
+WNC.US,D,20120330,000000,9.32411,9.32411,9.02275,9.17244,848751.08330525,0
+WNC.US,D,20120402,000000,9.16512,9.19935,9.00483,9.02275,978252.44063448,0
+WNC.US,D,20120403,000000,8.98831,9.16512,8.85563,8.89759,906855.17247361,0
+WNC.US,D,20120404,000000,8.73899,8.74819,8.37559,8.45554,1549541.7667067,0
+WNC.US,D,20120405,000000,8.45554,8.58841,8.42002,8.50916,711431.69529575,0
+WNC.US,D,20120409,000000,8.27804,8.27804,7.93245,7.93245,1187689.7504409,0
+WNC.US,D,20120410,000000,7.93245,7.97697,7.32972,7.57795,2194310.4738296,0
+WNC.US,D,20120411,000000,7.80848,8.00339,7.72874,7.98587,1351337.7591603,0
+WNC.US,D,20120412,000000,7.98587,8.60652,7.96797,8.53538,1233812.5938841,0
+WNC.US,D,20120413,000000,8.12746,8.58841,7.98587,8.07433,2491222.8040956,0
+WNC.US,D,20120416,000000,8.17188,8.37559,8.0124,8.05671,921859.52482639,0
+WNC.US,D,20120417,000000,7.75535,7.95046,7.57795,7.68461,8118569.5256178,0
+WNC.US,D,20120418,000000,7.83519,8.10995,7.71983,8.00339,7719101.0067238,0
+WNC.US,D,20120419,000000,8.0124,8.12746,7.66651,7.79077,1576683.0178842,0
+WNC.US,D,20120420,000000,7.91494,7.95046,7.74645,7.77296,1078377.8130003,0
+WNC.US,D,20120423,000000,7.55144,7.69322,7.35643,7.66651,1526827.5322558,0
+WNC.US,D,20120424,000000,7.64889,7.71112,7.13511,7.21456,4705279.9961412,0
+WNC.US,D,20120425,000000,7.35643,7.56025,7.32111,7.53393,1287859.5951209,0
+WNC.US,D,20120426,000000,7.4894,7.59567,7.46289,7.52502,1318247.3252311,0
+WNC.US,D,20120427,000000,7.56915,7.99448,7.56025,7.85271,1688314.5908014,0
+WNC.US,D,20120430,000000,7.81729,7.81729,7.40086,7.41866,976012.65317649,0
+WNC.US,D,20120501,000000,7.41866,7.4894,6.94871,7.14372,4707488.4508323,0
+WNC.US,D,20120502,000000,7.09069,7.83519,7.03716,7.72874,3519840.1405024,0
+WNC.US,D,20120503,000000,7.69322,7.69322,7.16162,7.2855,1777953.5936381,0
+WNC.US,D,20120504,000000,7.18814,7.19684,6.95771,6.96662,2330447.3025764,0
+WNC.US,D,20120507,000000,6.94871,7.20605,6.83375,7.07287,1188596.3792089,0
+WNC.US,D,20120508,000000,6.97552,7.0991,6.84236,7.08148,1678198.1500672,0
+WNC.US,D,20120509,000000,6.931,7.0991,6.87787,6.931,1076403.8486928,0
+WNC.US,D,20120510,000000,7.04626,7.13511,6.89548,6.922,995525.8917432,0
+WNC.US,D,20120511,000000,6.85986,7.00193,6.36379,6.43453,4445884.1057963,0
+WNC.US,D,20120514,000000,6.32837,6.78041,6.31056,6.47905,2766811.6704624,0
+WNC.US,D,20120515,000000,6.48796,6.7448,6.3992,6.58551,1526985.2068241,0
+WNC.US,D,20120516,000000,6.62983,6.68287,6.20421,6.20421,1349488.1151855,0
+WNC.US,D,20120517,000000,6.22201,6.23062,5.8318,5.87642,1490829.2154221,0
+WNC.US,D,20120518,000000,5.88523,5.98268,5.81439,5.88523,1278500.1944617,0
+WNC.US,D,20120521,000000,5.89413,6.27514,5.80528,6.18639,1131711.235742,0
+WNC.US,D,20120522,000000,6.29295,6.67406,6.28404,6.37259,2475472.5297465,0
+WNC.US,D,20120523,000000,6.25753,6.43453,6.05361,6.40801,1150437.1122014,0
+WNC.US,D,20120524,000000,6.45254,6.52318,6.29295,6.46125,645544.95115155,0
+WNC.US,D,20120525,000000,6.46125,6.46125,6.23062,6.33698,471863.38191985,0
+WNC.US,D,20120529,000000,6.44363,6.57661,6.3814,6.54989,693574.03969663,0
+WNC.US,D,20120530,000000,6.42603,6.42603,6.11565,6.15998,1094286.7726522,0
+WNC.US,D,20120531,000000,6.15107,6.18639,5.72554,6.16869,1621103.7845768,0
+WNC.US,D,20120601,000000,5.93846,5.93846,5.71673,5.76096,1943840.379081,0
+WNC.US,D,20120604,000000,5.78768,5.8318,5.37995,5.53053,1369652.2667138,0
+WNC.US,D,20120605,000000,5.49501,5.71673,5.38895,5.6547,907574.81537527,0
+WNC.US,D,20120606,000000,5.72554,5.86761,5.69042,5.79657,949686.05393548,0
+WNC.US,D,20120607,000000,5.94726,6.24842,5.78768,5.81439,1390487.5458919,0
+WNC.US,D,20120608,000000,5.77867,5.99158,5.60148,5.95587,735385.09013634,0
+WNC.US,D,20120611,000000,6.08033,6.17758,5.64559,5.6547,952343.2747058,0
+WNC.US,D,20120612,000000,5.70803,5.85861,5.56605,5.75245,843046.4982814,0
+WNC.US,D,20120613,000000,5.72554,5.81439,5.49501,5.53963,857050.22356585,0
+WNC.US,D,20120614,000000,5.54844,5.63718,5.51292,5.55725,805257.16006882,0
+WNC.US,D,20120615,000000,5.57495,5.75245,5.55725,5.73474,917428.46516222,0
+WNC.US,D,20120618,000000,5.64559,5.77867,5.55725,5.71673,575218.05073347,0
+WNC.US,D,20120619,000000,5.76976,6.07103,5.75245,6.03581,1160048.1857293,0
+WNC.US,D,20120620,000000,6.06272,6.16869,5.92935,5.99158,521051.78283601,0
+WNC.US,D,20120621,000000,5.99158,6.01819,5.38895,5.4684,1066912.0418256,0
+WNC.US,D,20120622,000000,5.54844,5.71673,5.4775,5.53053,994959.88047222,0
+WNC.US,D,20120625,000000,5.39756,5.45079,5.2915,5.36254,689348.15911819,0
+WNC.US,D,20120626,000000,5.38895,5.44199,5.18495,5.36254,773607.02267744,0
+WNC.US,D,20120627,000000,5.39756,5.53963,5.31811,5.50412,500565.2070301,0
+WNC.US,D,20120628,000000,5.41528,5.61938,5.41528,5.59297,725958.98100585,0
+WNC.US,D,20120629,000000,5.79657,5.86761,5.64559,5.86761,1029259.1527586,0
+WNC.US,D,20120702,000000,5.88523,5.91164,5.61938,5.76976,544885.91101592,0
+WNC.US,D,20120703,000000,5.74325,5.94726,5.72554,5.93846,526930.2141788,0
+WNC.US,D,20120705,000000,5.89413,5.98268,5.71673,5.8318,633915.44100193,0
+WNC.US,D,20120706,000000,5.72554,5.72554,5.4775,5.56605,631260.24170043,0
+WNC.US,D,20120709,000000,5.56605,5.64559,5.44199,5.51292,636587.82278844,0
+WNC.US,D,20120710,000000,5.59297,5.66371,5.14072,5.22027,1293921.9801268,0
+WNC.US,D,20120711,000000,5.23817,5.32642,5.1142,5.25579,1183540.6856778,0
+WNC.US,D,20120712,000000,5.17604,5.34433,5.00814,5.09639,777083.94905627,0
+WNC.US,D,20120713,000000,5.14072,5.8233,5.14072,5.80528,1660027.1668002,0
+WNC.US,D,20120716,000000,5.79657,5.79657,5.50412,5.58366,736192.66693189,0
+WNC.US,D,20120717,000000,5.61938,5.61938,5.45079,5.54844,648934.9543709,0
+WNC.US,D,20120718,000000,5.50412,5.66371,5.49501,5.55725,651170.69889123,0
+WNC.US,D,20120719,000000,5.59297,5.61938,5.45969,5.53053,586919.32302637,0
+WNC.US,D,20120720,000000,5.4684,5.48631,5.33592,5.36254,524896.61654095,0
+WNC.US,D,20120723,000000,5.18495,5.22916,5.08749,5.14072,810913.22984087,0
+WNC.US,D,20120724,000000,5.16723,5.43328,5.09639,5.21176,1043339.6938584,0
+WNC.US,D,20120725,000000,5.27359,5.35333,5.15852,5.15852,497557.26141867,0
+WNC.US,D,20120726,000000,5.30011,5.42427,5.16723,5.41528,656531.63421485,0
+WNC.US,D,20120727,000000,5.4684,5.79657,5.44199,5.74325,885299.23965935,0
+WNC.US,D,20120730,000000,5.76096,5.8318,5.67241,5.70803,586833.41060131,0
+WNC.US,D,20120731,000000,5.67241,6.15998,5.67241,6.0091,1785596.767265,0
+WNC.US,D,20120801,000000,5.84991,6.07103,5.31811,5.87642,2545515.4137947,0
+WNC.US,D,20120802,000000,5.76096,6.07103,5.57495,5.59297,1042249.1114274,0
+WNC.US,D,20120803,000000,5.76096,5.95587,5.58366,5.87642,939628.23579721,0
+WNC.US,D,20120806,000000,5.90274,6.22201,5.84991,6.11565,668759.49913664,0
+WNC.US,D,20120807,000000,6.20421,6.47905,6.20421,6.22201,914647.93479358,0
+WNC.US,D,20120808,000000,6.16869,6.29295,6.04462,6.17758,433337.21832059,0
+WNC.US,D,20120809,000000,6.15107,6.29295,6.04462,6.26634,476722.99297489,0
+WNC.US,D,20120810,000000,6.24842,6.26634,6.11565,6.1952,391196.66846243,0
+WNC.US,D,20120813,000000,6.16869,6.17758,5.95587,6.0269,489277.32511189,0
+WNC.US,D,20120814,000000,6.09774,6.17758,5.85861,5.87642,829989.83114141,0
+WNC.US,D,20120815,000000,5.84991,5.92935,5.56605,5.89413,969275.09758311,0
+WNC.US,D,20120816,000000,5.90274,6.11565,5.72554,6.0269,1236621.4248163,0
+WNC.US,D,20120817,000000,6.0269,6.28404,5.99158,6.28404,826070.20308994,0
+WNC.US,D,20120820,000000,6.27514,6.29295,6.08033,6.15998,831040.99493035,0
+WNC.US,D,20120821,000000,6.20421,6.40801,6.0269,6.05361,507884.94564505,0
+WNC.US,D,20120822,000000,6.0091,6.15107,5.84991,6.11565,800544.10550358,0
+WNC.US,D,20120823,000000,6.10675,6.10675,5.86761,5.92065,652133.9287863,0
+WNC.US,D,20120824,000000,5.88523,5.93846,5.80528,5.86761,841001.78256502,0
+WNC.US,D,20120827,000000,5.91164,5.93846,5.81439,5.84991,415730.22485575,0
+WNC.US,D,20120828,000000,5.8318,6.0091,5.76096,5.99158,794102.69509305,0
+WNC.US,D,20120829,000000,6.01819,6.08033,5.8318,6.0091,428155.18298798,0
+WNC.US,D,20120830,000000,5.97368,5.97368,5.73474,5.74325,514856.99162211,0
+WNC.US,D,20120831,000000,5.8233,6.0269,5.69042,5.92935,576276.2896633,0
+WNC.US,D,20120904,000000,5.91164,5.94726,5.72554,5.85861,605239.89498639,0
+WNC.US,D,20120905,000000,5.8408,5.96507,5.77867,5.95587,506043.38754557,0
+WNC.US,D,20120906,000000,6.01819,6.37259,6.01819,6.30166,1122596.4328105,0
+WNC.US,D,20120907,000000,6.37259,6.48796,6.25753,6.29295,1025046.4117275,0
+WNC.US,D,20120910,000000,6.26634,6.36379,6.24001,6.29295,784103.49955071,0
+WNC.US,D,20120911,000000,6.31056,6.7537,6.31056,6.7448,1308830.3127103,0
+WNC.US,D,20120912,000000,6.76261,6.82474,6.63854,6.78922,690198.18675906,0
+WNC.US,D,20120913,000000,6.79783,6.931,6.65634,6.84236,1737125.9877817,0
+WNC.US,D,20120914,000000,6.90458,7.09069,6.72699,6.81583,999846.78135642,0
+WNC.US,D,20120917,000000,6.76261,6.76261,6.46125,6.47905,1259362.9490963,0
+WNC.US,D,20120918,000000,6.47014,6.49666,6.2131,6.27514,1045862.4869519,0
+WNC.US,D,20120919,000000,6.31946,6.46125,6.29295,6.32837,606949.04687783,0
+WNC.US,D,20120920,000000,6.32837,6.32837,6.15998,6.28404,807529.291028,0
+WNC.US,D,20120921,000000,6.42603,6.5677,6.30166,6.32837,1267701.5079991,0
+WNC.US,D,20120924,000000,6.27514,6.45254,6.24842,6.33698,493834.72657762,0
+WNC.US,D,20120925,000000,6.3906,6.47905,5.98268,5.98268,1083582.08449,0
+WNC.US,D,20120926,000000,5.99158,6.10675,5.85861,6.08033,1388079.9765215,0
+WNC.US,D,20120927,000000,6.13317,6.15998,5.92935,5.97368,920483.91529105,0
+WNC.US,D,20120928,000000,5.93846,6.3906,5.91164,6.31946,1405105.7976993,0
+WNC.US,D,20121001,000000,6.3814,6.48796,6.30166,6.36379,915231.12854956,0
+WNC.US,D,20121002,000000,6.41692,6.45254,6.24001,6.41692,705114.60521795,0
+WNC.US,D,20121003,000000,6.41692,6.45254,6.30166,6.33698,463128.61512747,0
+WNC.US,D,20121004,000000,6.40801,6.45254,6.30166,6.45254,492745.154881,0
+WNC.US,D,20121005,000000,6.45254,6.5677,6.3992,6.44363,679757.30027847,0
+WNC.US,D,20121008,000000,6.3992,6.51447,6.33698,6.42603,447618.89556847,0
+WNC.US,D,20121009,000000,6.41692,6.41692,6.27514,6.32837,508192.20890644,0
+WNC.US,D,20121010,000000,6.30166,6.35498,6.12466,6.15998,730784.22709088,0
+WNC.US,D,20121011,000000,6.24001,6.29295,5.85861,5.88523,975307.1605566,0
+WNC.US,D,20121012,000000,5.86761,5.86761,5.58366,5.74325,1981777.2845178,0
+WNC.US,D,20121015,000000,5.75245,5.8318,5.62799,5.81439,556053.51553905,0
+WNC.US,D,20121016,000000,5.84991,6.00029,5.80528,5.93846,787692.61744931,0
+WNC.US,D,20121017,000000,5.95587,6.00029,5.84991,5.98268,678025.91222995,0
+WNC.US,D,20121018,000000,5.98268,6.04462,5.91164,5.92935,503213.33119072,0
+WNC.US,D,20121019,000000,5.87642,5.87642,5.66371,5.72554,524532.75215248,0
+WNC.US,D,20121022,000000,5.76096,5.78768,5.63718,5.68111,525538.43289286,0
+WNC.US,D,20121023,000000,5.68111,5.78768,5.57495,5.76096,640526.65479375,0
+WNC.US,D,20121024,000000,5.81439,5.81439,5.56605,5.58366,647275.32846566,0
+WNC.US,D,20121025,000000,5.67241,5.73474,5.49501,5.56605,913545.2235496,0
+WNC.US,D,20121026,000000,5.58366,5.67241,5.53053,5.63718,653316.48804886,0
+WNC.US,D,20121031,000000,5.64559,5.69042,5.48631,5.59297,954343.51810804,0
+WNC.US,D,20121101,000000,5.98268,7.01084,5.89413,6.90458,4860788.5606371,0
+WNC.US,D,20121102,000000,6.94871,7.05497,6.45254,6.52318,2168321.4598823,0
+WNC.US,D,20121105,000000,6.53208,6.90458,6.53208,6.76261,1282073.1406096,0
+WNC.US,D,20121106,000000,6.88667,6.922,6.69177,6.78041,617650.70283683,0
+WNC.US,D,20121107,000000,6.52318,6.59421,6.33698,6.51447,1275111.2019767,0
+WNC.US,D,20121108,000000,6.51447,6.62983,6.3992,6.47014,743287.01177285,0
+WNC.US,D,20121109,000000,6.40801,6.66515,6.37259,6.50566,716788.58768172,0
+WNC.US,D,20121112,000000,6.53208,6.82474,6.51447,6.5677,680000.88727188,0
+WNC.US,D,20121113,000000,6.47014,6.69177,6.3814,6.58551,759099.95165559,0
+WNC.US,D,20121114,000000,6.62983,6.62983,6.3814,6.3992,505022.545789,0
+WNC.US,D,20121115,000000,6.3906,6.47014,6.29295,6.34598,541381.69480797,0
+WNC.US,D,20121116,000000,6.31946,6.3906,6.15107,6.37259,706743.90909082,0
+WNC.US,D,20121119,000000,6.51447,6.55879,6.35498,6.43453,639336.00965588,0
+WNC.US,D,20121120,000000,6.44363,6.57661,6.36379,6.55879,632085.00098098,0
+WNC.US,D,20121121,000000,6.68287,7.40086,6.63854,7.16162,2781703.8312954,0
+WNC.US,D,20121123,000000,7.24107,7.33882,7.19684,7.25907,296637.41050592,0
+WNC.US,D,20121126,000000,7.20605,7.23256,7.00193,7.16162,710176.36315549,0
+WNC.US,D,20121127,000000,7.09069,7.19684,6.931,6.94871,769283.10086099,0
+WNC.US,D,20121128,000000,6.90458,7.117,6.81583,7.09069,592796.74363475,0
+WNC.US,D,20121129,000000,7.17904,7.32972,7.14372,7.27669,787903.86094151,0
+WNC.US,D,20121130,000000,7.24998,7.2945,7.0991,7.17023,768102.56306726,0
+WNC.US,D,20121203,000000,7.24998,7.57795,7.19684,7.50722,1224419.8389893,0
+WNC.US,D,20121204,000000,7.53393,7.85271,7.44499,7.85271,1290242.9068655,0
+WNC.US,D,20121205,000000,7.89723,7.95916,7.54244,7.60457,926627.15904991,0
+WNC.US,D,20121206,000000,7.53393,7.62228,7.40086,7.4894,1160781.9789127,0
+WNC.US,D,20121207,000000,7.56915,7.63089,7.45388,7.60457,788190.90951465,0
+WNC.US,D,20121210,000000,7.60457,7.70193,7.55144,7.70193,462477.70216586,0
+WNC.US,D,20121211,000000,7.74645,7.74645,7.41866,7.52502,893523.58557343,0
+WNC.US,D,20121212,000000,7.56915,7.61357,7.40086,7.49821,795657.2046194,0
+WNC.US,D,20121213,000000,7.4894,7.53393,7.24107,7.32972,627485.14866994,0
+WNC.US,D,20121214,000000,7.41866,7.62228,7.41866,7.51602,674072.92994287,0
+WNC.US,D,20121217,000000,7.60457,7.96797,7.56915,7.95046,1279797.9774473,0
+WNC.US,D,20121218,000000,8.00339,8.34057,7.93245,8.25152,3174850.2064394,0
+WNC.US,D,20121219,000000,8.26053,8.32246,7.99448,8.03911,1144665.8187062,0
+WNC.US,D,20121220,000000,7.99448,8.24281,7.86171,8.23372,1354671.1612525,0
+WNC.US,D,20121221,000000,7.96797,8.14526,7.89723,8.11885,1182004.3693709,0
+WNC.US,D,20121224,000000,8.06552,8.15417,7.99448,8.13646,156059.41475069,0
+WNC.US,D,20121226,000000,8.15417,8.24281,8.11885,8.14526,420738.41386943,0
+WNC.US,D,20121227,000000,8.13646,8.27804,7.95046,8.14526,718027.74807138,0
+WNC.US,D,20121228,000000,8.04772,8.2162,8.04772,8.08333,627385.08596311,0
+WNC.US,D,20121231,000000,8.04772,8.12746,7.75535,7.95046,1379843.5017945,0
+WNC.US,D,20130102,000000,8.26053,8.65025,8.17188,8.62402,2463164.8168062,0
+WNC.US,D,20130103,000000,8.65025,8.72069,8.51836,8.63293,1338967.3806863,0
+WNC.US,D,20130104,000000,8.67567,8.75779,8.56199,8.571,1050852.4827462,0
+WNC.US,D,20130107,000000,8.51836,8.60652,8.34918,8.48245,748639.86122117,0
+WNC.US,D,20130108,000000,8.45554,8.50025,8.24281,8.37559,570120.9170915,0
+WNC.US,D,20130109,000000,8.3935,8.45554,8.33097,8.3935,495409.45079221,0
+WNC.US,D,20130110,000000,8.48245,8.64114,8.22521,8.61463,1030717.6425158,0
+WNC.US,D,20130111,000000,8.55289,8.55289,8.25152,8.43762,912307.07389435,0
+WNC.US,D,20130114,000000,8.41121,8.48245,8.28724,8.4023,467716.33862557,0
+WNC.US,D,20130115,000000,8.27804,8.42883,8.26944,8.32246,449399.8096032,0
+WNC.US,D,20130116,000000,8.28724,8.3935,8.26053,8.3847,782065.85897521,0
+WNC.US,D,20130117,000000,8.42883,8.54438,8.3935,8.50025,865230.0971658,0
+WNC.US,D,20130118,000000,8.46463,8.64114,8.42002,8.61463,628814.26442231,0
+WNC.US,D,20130122,000000,8.63293,8.65025,8.46463,8.52736,377434.50870254,0
+WNC.US,D,20130123,000000,8.49164,8.56199,8.42002,8.42002,390041.399029,0
+WNC.US,D,20130124,000000,8.42002,8.90689,8.42002,8.79301,2293998.1981948,0
+WNC.US,D,20130125,000000,8.87246,9.37615,8.71149,9.29849,2033003.3260094,0
+WNC.US,D,20130128,000000,9.6791,9.75034,9.33391,9.51882,2980192.8659461,0
+WNC.US,D,20130129,000000,9.49211,9.54751,9.28978,9.42977,1661185.4684369,0
+WNC.US,D,20130130,000000,9.40306,9.52872,9.28978,9.40306,1444819.5742331,0
+WNC.US,D,20130131,000000,9.36724,9.44857,9.10269,9.17244,1314095.2282648,0
+WNC.US,D,20130201,000000,9.28978,9.6237,9.22834,9.42977,1078155.4514296,0
+WNC.US,D,20130204,000000,9.28978,9.42186,9.10269,9.28097,1169782.5688556,0
+WNC.US,D,20130205,000000,9.34172,9.70581,9.28978,9.61578,1764653.3395047,0
+WNC.US,D,20130206,000000,9.27128,9.48221,8.77451,8.95171,3664408.515718,0
+WNC.US,D,20130207,000000,8.96952,9.01305,8.35788,8.65915,3071467.2370622,0
+WNC.US,D,20130208,000000,8.66746,8.77451,8.52736,8.61463,1453030.7805998,0
+WNC.US,D,20130211,000000,8.61463,8.69398,8.37559,8.64114,1623059.5556649,0
+WNC.US,D,20130212,000000,8.68467,9.08448,8.65915,8.95171,1480808.7944571,0
+WNC.US,D,20130213,000000,8.96952,9.17244,8.96952,9.13722,2043906.1181165,0
+WNC.US,D,20130214,000000,9.07499,9.28978,9.00483,9.17244,1034933.4157501,0
+WNC.US,D,20130215,000000,9.21864,9.42186,9.12861,9.28097,1449399.2118559,0
+WNC.US,D,20130219,000000,9.28978,9.32411,9.10269,9.16512,757740.51387084,0
+WNC.US,D,20130220,000000,9.14691,9.26237,8.50025,8.51836,1319315.6715051,0
+WNC.US,D,20130221,000000,8.50025,8.50025,8.18068,8.31376,1644737.7873431,0
+WNC.US,D,20130222,000000,8.4023,8.57911,8.37559,8.571,772239.4990174,0
+WNC.US,D,20130225,000000,8.65025,8.78351,8.2162,8.25152,1055097.5672785,0
+WNC.US,D,20130226,000000,8.28724,8.37559,8.18979,8.33097,1163890.9979655,0
+WNC.US,D,20130227,000000,8.34918,8.59761,8.32246,8.50916,778775.9184627,0
+WNC.US,D,20130228,000000,8.49164,8.571,8.4023,8.45554,441229.03261298,0
+WNC.US,D,20130301,000000,8.37559,8.41121,8.15417,8.33097,812565.78060522,0
+WNC.US,D,20130304,000000,8.26944,8.29585,7.99448,8.10094,1491321.4430809,0
+WNC.US,D,20130305,000000,8.18979,8.43762,8.17188,8.33097,1045181.2519579,0
+WNC.US,D,20130306,000000,8.4023,8.42883,8.2072,8.23372,938123.25225708,0
+WNC.US,D,20130307,000000,8.25152,8.48245,8.25152,8.42883,1208462.3640855,0
+WNC.US,D,20130308,000000,8.56199,9.14691,8.50025,9.06726,3299635.4770001,0
+WNC.US,D,20130311,000000,9.03116,9.31521,9.03116,9.23606,2540849.8637468,0
+WNC.US,D,20130312,000000,9.38496,9.41295,9.05777,9.28097,2258984.3366788,0
+WNC.US,D,20130313,000000,9.24387,9.30739,8.96952,9.28978,1057518.2761963,0
+WNC.US,D,20130314,000000,9.30739,9.31521,9.1198,9.26237,945438.94793437,0
+WNC.US,D,20130315,000000,9.24387,9.61578,9.13722,9.60688,1676985.2687722,0
+WNC.US,D,20130318,000000,9.41295,9.50101,9.28097,9.35943,745454.02635314,0
+WNC.US,D,20130319,000000,9.39287,9.56631,8.99662,9.12861,1126292.6885568,0
+WNC.US,D,20130320,000000,9.21864,9.40306,9.03977,9.04916,930596.31308758,0
+WNC.US,D,20130321,000000,8.96101,9.21864,8.9338,9.04916,760950.60636478,0
+WNC.US,D,20130322,000000,9.05777,9.16512,8.74819,8.77451,871542.13357153,0
+WNC.US,D,20130325,000000,8.86414,9.08448,8.72069,8.80133,1676877.1201901,0
+WNC.US,D,20130326,000000,8.87246,8.9434,8.72989,8.78351,520351.34388817,0
+WNC.US,D,20130327,000000,8.72989,8.91609,8.66746,8.89759,569324.45837449,0
+WNC.US,D,20130328,000000,8.89759,9.03977,8.79301,9.00483,607540.32650912,0
+WNC.US,D,20130401,000000,8.95171,9.03116,8.57911,8.65025,1308085.4014484,0
+WNC.US,D,20130402,000000,8.70288,8.84654,8.37559,8.4023,1386928.7500257,0
+WNC.US,D,20130403,000000,8.4023,8.48245,8.10995,8.23372,973692.00696552,0
+WNC.US,D,20130404,000000,8.24281,8.3935,8.05671,8.3847,928037.13355526,0
+WNC.US,D,20130405,000000,8.18068,8.42883,8.08333,8.36679,658417.66462847,0
+WNC.US,D,20130408,000000,8.35788,8.4023,8.23372,8.28724,613360.13525599,0
+WNC.US,D,20130409,000000,8.28724,8.56199,8.28724,8.42883,765497.90048638,0
+WNC.US,D,20130410,000000,8.50025,8.75779,8.47364,8.72989,1212642.7616154,0
+WNC.US,D,20130411,000000,8.66746,8.71149,8.571,8.65915,606257.70453973,0
+WNC.US,D,20130412,000000,8.55289,8.65915,8.41121,8.49164,681541.24651644,0
+WNC.US,D,20130415,000000,8.37559,8.3935,7.844,7.87932,1322945.2187802,0
+WNC.US,D,20130416,000000,7.99448,8.10995,7.88833,8.04772,804777.06122291,0
+WNC.US,D,20130417,000000,7.91494,7.94155,7.4716,7.76435,1997759.0170473,0
+WNC.US,D,20130418,000000,7.79947,7.79947,7.25907,7.45388,2252391.3161064,0
+WNC.US,D,20130419,000000,7.50722,7.75535,7.4894,7.69322,907731.4792092,0
+WNC.US,D,20130422,000000,7.69322,7.85271,7.41866,7.78167,683946.79441807,0
+WNC.US,D,20130423,000000,7.94155,8.05671,7.79077,7.92364,932714.81241608,0
+WNC.US,D,20130424,000000,7.95916,8.16298,7.95046,8.15417,683570.80121664,0
+WNC.US,D,20130425,000000,8.22521,8.46463,8.2162,8.27804,634607.79407446,0
+WNC.US,D,20130426,000000,8.28724,8.41121,8.24281,8.4023,800972.65689446,0
+WNC.US,D,20130429,000000,8.47364,8.50025,8.36679,8.3935,469070.72273825,0
+WNC.US,D,20130430,000000,8.35788,8.41121,8.23372,8.35788,690722.75791912,0
+WNC.US,D,20130501,000000,8.25152,8.27804,7.88833,7.89723,1418552.6083224,0
+WNC.US,D,20130502,000000,7.92364,8.03911,7.86171,7.98587,1073084.5968824,0
+WNC.US,D,20130503,000000,8.12746,8.61463,8.12746,8.43762,1522073.0375797,0
+WNC.US,D,20130506,000000,8.43762,8.81893,8.3935,8.74819,906379.11656535,0
+WNC.US,D,20130507,000000,8.80964,8.95171,8.75779,8.79301,974115.50468432,0
+WNC.US,D,20130508,000000,8.78351,8.9247,8.68467,8.77451,1368315.0650861,0
+WNC.US,D,20130509,000000,8.72989,8.88087,8.62402,8.64114,992339.04614075,0
+WNC.US,D,20130510,000000,8.63293,8.79301,8.58841,8.74819,445558.00810149,0
+WNC.US,D,20130513,000000,8.74819,8.80964,8.63293,8.74819,380175.6204291,0
+WNC.US,D,20130514,000000,8.76511,8.98831,8.74819,8.96952,1166812.0204174,0
+WNC.US,D,20130515,000000,8.91609,9.03116,8.90689,8.97892,867265.71627246,0
+WNC.US,D,20130516,000000,8.90689,9.05777,8.90689,8.96952,961945.25162405,0
+WNC.US,D,20130517,000000,9.01305,9.16512,9.00483,9.10269,556747.8900804,0
+WNC.US,D,20130520,000000,9.08448,9.18114,9.03116,9.08448,661195.16279389,0
+WNC.US,D,20130521,000000,9.06726,9.30739,9.04916,9.22834,624167.91832829,0
+WNC.US,D,20130522,000000,9.26237,9.34172,8.82814,8.88087,933469.83102217,0
+WNC.US,D,20130523,000000,8.70288,8.95171,8.60652,8.9338,1077030.5040285,0
+WNC.US,D,20130524,000000,8.88928,8.98831,8.70288,8.96952,408366.01392667,0
+WNC.US,D,20130528,000000,9.14691,9.40306,9.12861,9.26237,1056541.9067538,0
+WNC.US,D,20130529,000000,9.18114,9.28978,8.99662,9.28097,655568.40431979,0
+WNC.US,D,20130530,000000,9.30739,9.4743,9.25356,9.39287,874325.69614341,0
+WNC.US,D,20130531,000000,9.33391,9.58214,9.25356,9.30739,776485.5942841,0
+WNC.US,D,20130603,000000,9.36724,9.42977,8.97892,9.03977,1225315.3496786,0
+WNC.US,D,20130604,000000,9.03116,9.10269,8.80133,8.9434,761356.92159858,0
+WNC.US,D,20130605,000000,8.9247,8.96101,8.67567,8.73899,637483.33347787,0
+WNC.US,D,20130606,000000,8.75779,8.9338,8.66746,8.9247,905216.77199103,0
+WNC.US,D,20130607,000000,9.02275,9.06726,8.90689,9.01305,544953.63022156,0
+WNC.US,D,20130610,000000,9.04916,9.11219,8.9247,9.10269,570871.89275994,0
+WNC.US,D,20130611,000000,8.9434,8.96952,8.74819,8.89759,645010.27264736,0
+WNC.US,D,20130612,000000,8.98831,9.01305,8.63293,8.65915,641417.11181111,0
+WNC.US,D,20130613,000000,8.63293,8.89759,8.51836,8.87246,466108.26017537,0
+WNC.US,D,20130614,000000,8.84654,8.88928,8.64114,8.68467,299648.3883206,0
+WNC.US,D,20130617,000000,8.82814,8.82814,8.50916,8.55289,366552.94201813,0
+WNC.US,D,20130618,000000,8.55289,8.84654,8.49164,8.80964,505080.15765051,0
+WNC.US,D,20130619,000000,8.82814,8.83743,8.62402,8.70288,308078.92405483,0
+WNC.US,D,20130620,000000,8.47364,8.60652,8.28724,8.42002,858403.59694413,0
+WNC.US,D,20130621,000000,8.42002,8.55289,8.1984,8.34057,1001810.6383198,0
+WNC.US,D,20130624,000000,8.2162,8.24281,7.92364,8.2072,1021134.8695514,0
+WNC.US,D,20130625,000000,8.37559,8.41121,8.29585,8.3847,470598.95316987,0
+WNC.US,D,20130626,000000,8.48245,8.50916,8.33097,8.35788,386079.3201322,0
+WNC.US,D,20130627,000000,8.42883,9.04916,8.42883,8.91609,2104945.3800186,0
+WNC.US,D,20130628,000000,8.88087,9.07499,8.87246,9.02275,2754415.0128937,0
+WNC.US,D,20130701,000000,9.09309,9.32411,9.08448,9.22834,877066.80786997,0
+WNC.US,D,20130702,000000,9.24387,9.29849,8.91609,8.95171,884550.28545972,0
+WNC.US,D,20130703,000000,8.86414,8.9247,8.72069,8.73899,435800.37808372,0
+WNC.US,D,20130705,000000,8.89759,8.97892,8.78351,8.97892,472197.93501036,0
+WNC.US,D,20130708,000000,9.03116,9.1198,8.98831,9.01305,400586.39115406,0
+WNC.US,D,20130709,000000,9.08448,9.33391,9.04916,9.09309,738111.0408467,0
+WNC.US,D,20130710,000000,9.09309,9.21864,9.03116,9.08448,364205.00597802,0
+WNC.US,D,20130711,000000,9.22834,9.41295,9.17244,9.34172,770368.62961997,0
+WNC.US,D,20130712,000000,9.42186,9.60688,9.26237,9.28097,1006499.4352591,0
+WNC.US,D,20130715,000000,9.28978,9.91952,9.28978,9.90963,1779607.1551368,0
+WNC.US,D,20130716,000000,9.92843,10.1669,9.77507,10.0154,1643007.410029,0
+WNC.US,D,20130717,000000,9.6979,9.76715,9.21864,9.28097,2154202.5108748,0
+WNC.US,D,20130718,000000,9.07499,9.32411,8.96952,9.19935,1788055.8840904,0
+WNC.US,D,20130719,000000,9.20905,9.33391,9.07499,9.28097,768624.10202408,0
+WNC.US,D,20130722,000000,9.25356,9.33391,9.19935,9.26237,505395.5067872,0
+WNC.US,D,20130723,000000,9.30739,9.40306,8.98831,9.03977,828236.20693581,0
+WNC.US,D,20130724,000000,9.1198,9.1198,8.83743,8.86414,865921.4395039,0
+WNC.US,D,20130725,000000,8.86414,9.06726,8.84654,9.06726,927524.69120816,0
+WNC.US,D,20130726,000000,8.96952,9.04916,8.83743,8.88087,540444.74400763,0
+WNC.US,D,20130729,000000,8.86414,8.90689,8.34918,8.36679,1327448.0405876,0
+WNC.US,D,20130730,000000,8.42883,8.65915,8.42002,8.50916,1385806.834828,0
+WNC.US,D,20130731,000000,8.98831,9.59797,8.90689,9.50992,2900045.6699767,0
+WNC.US,D,20130801,000000,9.61578,9.79288,9.39287,9.6791,1315858.9598145,0
+WNC.US,D,20130802,000000,9.66921,9.8285,9.59797,9.71472,611965.32176681,0
+WNC.US,D,20130805,000000,9.72461,9.80179,9.57521,9.74242,640918.81974578,0
+WNC.US,D,20130806,000000,9.73352,9.79288,9.40306,9.41295,553889.53316201,0
+WNC.US,D,20130807,000000,9.39287,9.50992,9.12861,9.50101,993173.91276543,0
+WNC.US,D,20130808,000000,9.58214,9.73352,9.45649,9.58214,688122.13827589,0
+WNC.US,D,20130809,000000,9.56631,9.6237,9.31521,9.51882,450675.35643171,0
+WNC.US,D,20130812,000000,9.43968,9.71472,9.31521,9.60688,780487.09182298,0
+WNC.US,D,20130813,000000,9.61578,9.65931,9.42977,9.6326,438174.59321856,0
+WNC.US,D,20130814,000000,9.65041,9.65041,9.41295,9.52872,425666.75486453,0
+WNC.US,D,20130815,000000,9.34954,9.35943,9.13722,9.13722,558703.66116849,0
+WNC.US,D,20130816,000000,9.1198,9.29849,9.04916,9.13722,498686.25175737,0
+WNC.US,D,20130819,000000,9.13722,9.20905,9.04916,9.08448,453133.46252278,0
+WNC.US,D,20130820,000000,9.07499,9.34172,9.00483,9.29849,435430.44928877,0
+WNC.US,D,20130821,000000,9.21864,9.32411,9.10269,9.18114,417992.24847082,0
+WNC.US,D,20130822,000000,9.27128,9.52872,9.26237,9.50992,517199.87399017,0
+WNC.US,D,20130823,000000,9.55642,9.71472,9.44857,9.68801,680928.74146251,0
+WNC.US,D,20130826,000000,9.70581,9.71472,9.4743,9.50992,400848.17136688,0
+WNC.US,D,20130827,000000,9.45649,9.71472,9.15651,9.21864,938051.4901138,0
+WNC.US,D,20130828,000000,9.19075,9.43968,9.19075,9.35943,655642.1879319,0
+WNC.US,D,20130829,000000,9.38496,9.83839,9.38496,9.65931,910754.58583683,0
+WNC.US,D,20130830,000000,9.66921,9.6791,9.21864,9.23606,766881.59589702,0
+WNC.US,D,20130903,000000,9.44857,9.59797,9.28978,9.42186,692994.8888783,0
+WNC.US,D,20130904,000000,9.42977,9.66921,9.38496,9.6326,1048568.222974,0
+WNC.US,D,20130905,000000,9.6791,9.75034,9.60688,9.65931,512129.01944292,0
+WNC.US,D,20130906,000000,9.75034,9.81959,9.37615,9.68801,533009.78166966,0
+WNC.US,D,20130909,000000,9.71472,9.95514,9.66921,9.93535,924910.93201757,0
+WNC.US,D,20130910,000000,9.99574,10.2807,9.88292,10.2707,1144206.945283,0
+WNC.US,D,20130911,000000,10.2183,10.2995,10.1135,10.2006,778608.13655024,0
+WNC.US,D,20130912,000000,10.159,10.2707,10.0154,10.0392,524005.14878918,0
+WNC.US,D,20130913,000000,10.1223,10.1223,9.97196,10.0392,352678.59073847,0
+WNC.US,D,20130916,000000,10.1926,10.246,10.0679,10.1768,1364449.0059585,0
+WNC.US,D,20130917,000000,10.1926,10.3706,10.1837,10.2707,729316.640724,0
+WNC.US,D,20130918,000000,10.3083,10.529,10.2539,10.431,824976.58845566,0
+WNC.US,D,20130919,000000,10.4587,10.5933,10.4034,10.529,408236.63992187,0
+WNC.US,D,20130920,000000,10.5844,10.5844,10.2707,10.3529,1125245.5677055,0
+WNC.US,D,20130923,000000,10.3706,10.3954,10.1926,10.2371,574706.61912077,0
+WNC.US,D,20130924,000000,10.2282,10.4211,10.1768,10.2707,762754.767291,0
+WNC.US,D,20130925,000000,10.3271,10.431,10.2183,10.3271,547447.11201706,0
+WNC.US,D,20130926,000000,10.3856,10.5102,10.246,10.2995,483038.06158386,0
+WNC.US,D,20130927,000000,10.2183,10.3529,10.2006,10.2539,261646.7958814,0
+WNC.US,D,20130930,000000,10.1135,10.3954,10.0154,10.3361,834625.05915688,0
+WNC.US,D,20131001,000000,10.3271,10.5023,10.2539,10.5023,538454.60794952,0
+WNC.US,D,20131002,000000,10.4034,10.62,10.4034,10.6032,869744.03705179,0
+WNC.US,D,20131003,000000,10.5844,10.6883,10.246,10.431,623046.00313048,0
+WNC.US,D,20131004,000000,10.4211,10.6032,10.3786,10.5557,418815.99701696,0
+WNC.US,D,20131007,000000,10.3954,10.4132,10.2905,10.3618,496395.92757876,0
+WNC.US,D,20131008,000000,10.3361,10.4132,9.89083,9.89083,916171.11155314,0
+WNC.US,D,20131009,000000,9.95514,10.1313,9.80179,10.058,663054.91411278,0
+WNC.US,D,20131010,000000,10.2629,10.4587,10.2084,10.4587,720892.16939625,0
+WNC.US,D,20131011,000000,10.4399,10.529,10.3361,10.3856,670778.94649271,0
+WNC.US,D,20131014,000000,10.2905,10.715,10.2629,10.715,799504.05979317,0
+WNC.US,D,20131015,000000,10.6793,10.7061,10.4855,10.5844,625435.37928149,0
+WNC.US,D,20131016,000000,10.6715,10.715,10.5656,10.6715,434513.71317668,0
+WNC.US,D,20131017,000000,10.6101,10.8861,10.5933,10.804,453594.35741486,0
+WNC.US,D,20131018,000000,10.9712,11.177,10.8317,10.9366,814285.0398408,0
+WNC.US,D,20131021,000000,10.989,11.1404,10.9456,11.0801,529843.15075547,0
+WNC.US,D,20131022,000000,11.177,11.3719,10.9534,11.2473,962315.18041901,0
+WNC.US,D,20131023,000000,11.1939,11.2473,11.0069,11.2473,504896.20398745,0
+WNC.US,D,20131024,000000,11.2839,11.4412,11.2127,11.3551,543245.48906452,0
+WNC.US,D,20131025,000000,11.4055,11.4055,10.903,10.9633,963512.90069775,0
+WNC.US,D,20131028,000000,10.9456,11.1246,10.8861,11.0335,741586.95649112,0
+WNC.US,D,20131029,000000,11.0613,11.177,10.895,11.1316,714131.36691139,0
+WNC.US,D,20131030,000000,10.8861,10.9979,9.97992,10.1926,3090161.7807548,0
+WNC.US,D,20131031,000000,10.0154,10.345,9.97992,10.3361,913157.10153522,0
+WNC.US,D,20131101,000000,10.3271,10.3954,10.1223,10.2807,937773.53815037,0
+WNC.US,D,20131104,000000,10.0679,10.4765,10.0679,10.431,1004060.5331219,0
+WNC.US,D,20131105,000000,10.345,10.5201,10.2905,10.345,808151.90342607,0
+WNC.US,D,20131106,000000,10.431,10.431,10.1768,10.246,590370.98104488,0
+WNC.US,D,20131107,000000,10.345,10.345,9.90963,9.91952,963868.67921094,0
+WNC.US,D,20131108,000000,9.91952,10.246,9.91952,10.2084,527558.89098334,0
+WNC.US,D,20131111,000000,10.1837,10.2995,10.0679,10.2629,336698.87967768,0
+WNC.US,D,20131112,000000,10.2183,10.2807,10.0947,10.1837,266892.507482,0
+WNC.US,D,20131113,000000,10.0482,10.3856,9.98877,10.3856,443729.58954938,0
+WNC.US,D,20131114,000000,10.3856,10.8417,10.2282,10.8417,2333690.749306,0
+WNC.US,D,20131115,000000,10.8861,10.9979,10.6368,10.715,1235316.5666899,0
+WNC.US,D,20131118,000000,10.7852,10.8773,10.4765,10.4855,841160.46786777,0
+WNC.US,D,20131119,000000,10.5023,10.62,10.2282,10.2707,703187.13469342,0
+WNC.US,D,20131120,000000,10.3183,10.3856,10.0947,10.1401,372102.88467689,0
+WNC.US,D,20131121,000000,10.2371,10.345,10.159,10.2371,751160.63284581,0
+WNC.US,D,20131122,000000,10.2707,10.4587,10.2084,10.4587,424890.51083577,0
+WNC.US,D,20131125,000000,10.529,10.804,10.3954,10.6447,486588.77157479,0
+WNC.US,D,20131126,000000,10.6527,10.8119,10.5023,10.7397,694890.01590164,0
+WNC.US,D,20131127,000000,10.7496,10.804,10.5557,10.6368,440023.22645892,0
+WNC.US,D,20131129,000000,10.715,10.7941,10.6962,10.7566,297252.9477631,0
+WNC.US,D,20131202,000000,10.715,10.7338,10.4953,10.5023,603392.27248044,0
+WNC.US,D,20131203,000000,10.5102,10.6447,10.4587,10.5468,1130337.6476754,0
+WNC.US,D,20131204,000000,10.4855,10.6715,10.3183,10.4677,389403.62561474,0
+WNC.US,D,20131205,000000,10.4953,10.6615,10.4587,10.6032,421700.63303008,0
+WNC.US,D,20131206,000000,10.7764,10.8605,10.7061,10.7496,586188.56204617,0
+WNC.US,D,20131209,000000,10.7941,10.9198,10.5468,10.6368,664054.53044669,0
+WNC.US,D,20131210,000000,10.6368,10.6715,10.5102,10.5389,362738.43034556,0
+WNC.US,D,20131211,000000,10.5754,10.5754,10.2006,10.246,515242.08143325,0
+WNC.US,D,20131212,000000,10.246,10.3271,10.1401,10.159,719418.51862291,0
+WNC.US,D,20131213,000000,10.1926,10.4034,10.1669,10.2539,635292.06127168,0
+WNC.US,D,20131216,000000,10.2995,10.5102,10.2995,10.4211,414810.45654043,0
+WNC.US,D,20131217,000000,10.4489,10.6101,10.345,10.5844,776768.59991958,0
+WNC.US,D,20131218,000000,10.6368,10.7852,10.5468,10.7566,773607.02267744,0
+WNC.US,D,20131219,000000,10.7566,10.804,10.5468,10.5754,636528.18945811,0
+WNC.US,D,20131220,000000,10.529,10.6883,10.5201,10.6368,1062348.5759533,0
+WNC.US,D,20131223,000000,10.7338,10.9801,10.6615,10.9128,657579.76580056,0
+WNC.US,D,20131224,000000,10.9633,11.0979,10.9456,11.0801,265548.23071346,0
+WNC.US,D,20131226,000000,11.1681,11.2127,10.8505,10.8693,418191.36315006,0
+WNC.US,D,20131227,000000,10.9198,10.9633,10.8219,10.9198,268331.79328533,0
+WNC.US,D,20131230,000000,10.8861,10.9128,10.7941,10.8861,291946.59209775,0
+WNC.US,D,20131231,000000,10.8861,11.0425,10.8861,10.9456,494229.92373289,0
+WNC.US,D,20140102,000000,10.8693,11.0167,10.804,10.8861,481501.74527694,0
+WNC.US,D,20140103,000000,10.903,11.0702,10.8773,10.9366,452038.8371541,0
+WNC.US,D,20140106,000000,11.2027,11.5233,11.1156,11.1681,1557905.5939697,0
+WNC.US,D,20140107,000000,11.2393,11.3353,11.0702,11.1484,867346.57502546,0
+WNC.US,D,20140108,000000,11.177,11.2997,11.0513,11.2473,645946.21271329,0
+WNC.US,D,20140109,000000,11.3452,11.4155,11.0702,11.1939,398887.34660674,0
+WNC.US,D,20140110,000000,11.2393,11.4501,11.1156,11.4501,719179.98530157,0
+WNC.US,D,20140113,000000,11.459,11.6113,11.3096,11.3877,981666.70147972,0
+WNC.US,D,20140114,000000,11.4323,11.734,11.2908,11.7004,838316.26123114,0
+WNC.US,D,20140115,000000,11.7152,12.3197,11.6906,12.3099,1486218.2450325,0
+WNC.US,D,20140116,000000,12.3375,12.4078,12.0872,12.3989,1490647.2832279,0
+WNC.US,D,20140117,000000,12.3742,12.3989,12.0378,12.1061,825731.60706177,0
+WNC.US,D,20140121,000000,12.2317,12.4632,12.0526,12.3287,1200920.2638998,0
+WNC.US,D,20140122,000000,12.3742,12.4543,12.2822,12.4346,525608.17356731,0
+WNC.US,D,20140123,000000,12.3375,12.4346,12.2505,12.4078,1541378.0648574,0
+WNC.US,D,20140124,000000,12.2732,12.3099,11.8864,12.1407,1517820.8779066,0
+WNC.US,D,20140127,000000,12.1327,12.1703,11.7074,11.8429,939648.45048546,0
+WNC.US,D,20140128,000000,11.9102,12.0872,11.8251,12.0298,569779.28886009,0
+WNC.US,D,20140129,000000,11.9191,12.1327,11.7251,12.0794,945581.46148653,0
+WNC.US,D,20140130,000000,12.1703,12.3,12.0378,12.2406,966756.3474273,0
+WNC.US,D,20140131,000000,11.9369,12.2406,11.9279,12.1505,757576.77489603,0
+WNC.US,D,20140203,000000,12.1327,12.2505,11.6628,11.8606,1039854.6816044,0
+WNC.US,D,20140204,000000,11.9369,11.9843,11.5322,11.6203,1559844.1825728,0
+WNC.US,D,20140205,000000,11.5867,11.7785,11.3274,11.5045,1131232.1476304,0
+WNC.US,D,20140206,000000,11.0801,11.3096,10.431,10.6368,4184833.6432182,0
+WNC.US,D,20140207,000000,10.6368,10.9128,10.5389,10.8417,1602830.7171342,0
+WNC.US,D,20140210,000000,10.8317,10.989,10.7852,10.9456,1142506.8900013,0
+WNC.US,D,20140211,000000,10.9366,11.2127,10.8505,11.1246,813172.22125269,0
+WNC.US,D,20140212,000000,11.1404,11.275,11.0801,11.2127,620159.34564853,0
+WNC.US,D,20140213,000000,11.1068,11.4689,11.0335,11.4501,850203.50865594,0
+WNC.US,D,20140214,000000,11.4501,11.5579,11.3719,11.5322,647724.09454478,0
+WNC.US,D,20140218,000000,11.6025,12.0101,11.5322,11.9745,819825.88588984,0
+WNC.US,D,20140219,000000,11.9645,12.0457,11.7687,11.8063,935386.18346818,0
+WNC.US,D,20140220,000000,11.8606,12.0457,11.7785,11.8251,1616731.3475086,0
+WNC.US,D,20140221,000000,11.8429,11.8934,11.6628,11.7074,841979.16274185,0
+WNC.US,D,20140224,000000,11.7439,12.02,11.7439,11.9279,1100854.5248643,0
+WNC.US,D,20140225,000000,11.9645,12.1407,11.8251,12.0378,654519.26199967,0
+WNC.US,D,20140226,000000,12.02,12.2911,11.8934,12.1605,629410.59772565,0
+WNC.US,D,20140227,000000,11.6906,12.1159,11.6906,11.8864,1286389.9872852,0
+WNC.US,D,20140228,000000,11.9191,12.1981,11.8864,11.9745,1221734.3176554,0
+WNC.US,D,20140303,000000,11.8864,11.9923,11.6906,11.9102,446514.16285566,0
+WNC.US,D,20140304,000000,12.0457,12.3287,11.9923,12.0872,1001190.0473906,0
+WNC.US,D,20140305,000000,12.0704,12.1901,11.9923,12.1407,1446847.1074645,0
+WNC.US,D,20140306,000000,12.1901,12.2822,12.0616,12.1505,640607.51354674,0
+WNC.US,D,20140307,000000,12.2505,12.3099,12.1159,12.1803,637723.88826804,0
+WNC.US,D,20140310,000000,12.1249,12.1249,11.8864,12.0704,416561.04854279,0
+WNC.US,D,20140311,000000,12.0794,12.1407,11.7785,11.8429,523714.05727839,0
+WNC.US,D,20140312,000000,11.7687,12.0101,11.6371,11.9843,653687.42757822,0
+WNC.US,D,20140313,000000,12.0616,12.1327,11.7785,11.8934,875226.2605049,0
+WNC.US,D,20140314,000000,11.8606,12.1327,11.8429,12.0101,606956.12201872,0
+WNC.US,D,20140317,000000,12.1249,12.2911,11.9923,12.0012,452818.1133861,0
+WNC.US,D,20140318,000000,12.0298,12.389,11.9645,12.3841,535153.54935846,0
+WNC.US,D,20140319,000000,12.3643,12.5513,12.1981,12.5325,722156.59814623,0
+WNC.US,D,20140320,000000,12.4969,12.6374,12.3197,12.5325,652228.93782106,0
+WNC.US,D,20140321,000000,12.6739,12.9401,12.6216,12.853,1643628.0009582,0
+WNC.US,D,20140324,000000,12.9045,12.9401,12.2317,12.5582,648778.29053697,0
+WNC.US,D,20140325,000000,12.6304,12.853,12.1061,12.1703,948835.01556019,0
+WNC.US,D,20140326,000000,12.1703,12.3375,11.6906,11.6906,1283510.4049442,0
+WNC.US,D,20140327,000000,11.6628,11.7251,11.4689,11.6113,1547193.8306666,0
+WNC.US,D,20140328,000000,11.6113,12.1407,11.6113,12.0872,1360551.6140642,0
+WNC.US,D,20140331,000000,12.1505,12.2158,12.0378,12.1981,741191.75933585,0
+WNC.US,D,20140401,000000,12.2654,12.4078,12.1159,12.3465,1009541.7458406,0
+WNC.US,D,20140402,000000,12.3841,12.481,12.3465,12.4543,465968.77882645,0
+WNC.US,D,20140403,000000,12.4543,12.5681,12.0704,12.1605,508641.98571998,0
+WNC.US,D,20140404,000000,12.2911,12.3742,11.7529,11.9843,871769.54881433,0
+WNC.US,D,20140407,000000,11.8864,12.0872,11.7785,11.8063,1017929.8307295,0
+WNC.US,D,20140408,000000,11.835,12.0298,11.835,11.9279,451223.17448326,0
+WNC.US,D,20140409,000000,12.0101,12.1901,11.9567,12.0298,517739.60616642,0
+WNC.US,D,20140410,000000,11.9843,12.02,11.3877,11.3877,1195279.355144,0
+WNC.US,D,20140411,000000,11.2651,11.6816,11.1156,11.3452,748415.47818161,0
+WNC.US,D,20140414,000000,11.4501,11.6113,11.2908,11.4689,392947.26046479,0
+WNC.US,D,20140415,000000,11.4778,11.645,11.0979,11.4867,463429.81398239,0
+WNC.US,D,20140416,000000,11.6025,11.7785,11.5401,11.7597,347785.62544781,0
+WNC.US,D,20140417,000000,11.7251,11.8864,11.5767,11.8606,452548.24729798,0
+WNC.US,D,20140421,000000,11.8606,11.9012,11.6282,11.8429,407114.72472406,0
+WNC.US,D,20140422,000000,11.8429,12.1505,11.8162,12.0101,499023.83705113,0
+WNC.US,D,20140423,000000,12.0101,12.2574,11.9645,12.1505,471115.43845463,0
+WNC.US,D,20140424,000000,12.2822,12.4721,12.1703,12.3989,691501.0234167,0
+WNC.US,D,20140425,000000,12.3742,12.3841,11.9745,12.0298,471326.68194683,0
+WNC.US,D,20140428,000000,12.2732,12.3742,11.7973,12.0457,955194.55648331,0
+WNC.US,D,20140429,000000,12.2574,12.7898,11.1404,11.3096,3356643.9300654,0
+WNC.US,D,20140430,000000,11.7251,11.8934,11.4412,11.8429,2100651.7802346,0
+WNC.US,D,20140501,000000,11.7885,12.0704,11.6628,11.9191,1254424.5007572,0
+WNC.US,D,20140502,000000,11.9191,12.207,11.8785,12.0872,1179455.2971827,0
+WNC.US,D,20140505,000000,11.9745,11.9745,11.645,11.7973,908784.66446697,0
+WNC.US,D,20140506,000000,11.734,11.835,11.5579,11.6371,933149.42821343,0
+WNC.US,D,20140507,000000,11.6628,11.7687,11.3957,11.7152,798328.57567149,0
+WNC.US,D,20140508,000000,11.6906,11.9191,11.5679,11.6371,730527.50055012,0
+WNC.US,D,20140509,000000,11.5679,11.7973,11.5322,11.7529,393805.37398095,0
+WNC.US,D,20140512,000000,11.8606,12.1407,11.7885,12.1061,761717.75378383,0
+WNC.US,D,20140513,000000,12.1327,12.2822,12.0012,12.02,634976.712135,0
+WNC.US,D,20140514,000000,12.0012,12.0012,11.6717,11.7004,573693.86323949,0
+WNC.US,D,20140515,000000,11.645,11.645,11.2651,11.4867,692118.58214271,0
+WNC.US,D,20140516,000000,11.459,11.7687,11.3274,11.734,522529.476547,0
+WNC.US,D,20140519,000000,11.734,11.9745,11.6539,11.9012,265404.70642689,0
+WNC.US,D,20140520,000000,11.8429,11.8429,11.4689,11.5867,457937.48318515,0
+WNC.US,D,20140521,000000,11.6539,11.7973,11.4867,11.7152,321376.14598498,0
+WNC.US,D,20140522,000000,11.835,12.207,11.835,12.0704,629052.79774364,0
+WNC.US,D,20140523,000000,12.1249,12.5225,12.0704,12.4543,757143.16983309,0
+WNC.US,D,20140527,000000,12.5057,12.7452,12.3989,12.4346,523843.43128318,0
+WNC.US,D,20140528,000000,12.4721,12.4889,12.2732,12.4177,282399.19483777,0
+WNC.US,D,20140529,000000,12.4889,12.4889,12.1981,12.3544,487623.76361313,0
+WNC.US,D,20140530,000000,12.3841,12.389,12.1061,12.1327,436357.29274498,0
+WNC.US,D,20140602,000000,12.2158,12.2732,11.8934,12.207,448021.16786463,0
+WNC.US,D,20140603,000000,12.1505,12.2822,11.9102,12.0962,444748.40983712,0
+WNC.US,D,20140604,000000,11.9923,12.1605,11.8162,12.0101,453655.0014796,0
+WNC.US,D,20140605,000000,12.0794,12.3989,11.9645,12.3841,1300505.9040894,0
+WNC.US,D,20140606,000000,12.4346,12.6472,12.389,12.6028,612667.78218346,0
+WNC.US,D,20140609,000000,12.5582,12.762,12.5137,12.6739,476265.13028606,0
+WNC.US,D,20140610,000000,12.6927,12.8066,12.6116,12.7452,432236.52854543,0
+WNC.US,D,20140611,000000,12.7027,12.7531,12.5681,12.7215,359793.15026768,0
+WNC.US,D,20140612,000000,12.6927,12.6927,12.4078,12.4969,872862.15271418,0
+WNC.US,D,20140613,000000,12.5582,12.6116,12.4177,12.5325,227179.74168254,0
+WNC.US,D,20140616,000000,12.5057,12.7798,12.481,12.7027,446393.88546059,0
+WNC.US,D,20140617,000000,12.7115,12.7898,12.5839,12.762,495385.19316632,0
+WNC.US,D,20140618,000000,12.7531,12.9688,12.4969,12.9401,791433.34550978,0
+WNC.US,D,20140619,000000,13.0123,13.1538,12.9045,12.9767,429975.51566479,0
+WNC.US,D,20140620,000000,13.0202,13.0637,12.8787,12.9767,544847.50310824,0
+WNC.US,D,20140623,000000,13.1073,13.1983,12.8955,12.9045,1180165.8434746,0
+WNC.US,D,20140624,000000,12.8629,13.0885,12.7283,12.7363,562980.07846755,0
+WNC.US,D,20140625,000000,12.6829,13.0282,12.5839,12.9955,646655.74827083,0
+WNC.US,D,20140626,000000,12.9955,13.0044,12.7798,12.8244,399322.9731385,0
+WNC.US,D,20140627,000000,12.7531,12.9124,12.481,12.4889,2517095.5835855,0
+WNC.US,D,20140630,000000,12.4721,12.762,12.4078,12.6304,887722.9807804,0
+WNC.US,D,20140701,000000,12.7115,13.0044,12.7115,12.7898,724939.1499837,0
+WNC.US,D,20140702,000000,12.7966,13.0371,12.7966,12.9856,460669.49830199,0
+WNC.US,D,20140703,000000,13.0637,13.2161,13.0123,13.0796,238922.45408636,0
+WNC.US,D,20140707,000000,13.0559,13.0559,12.5513,12.5839,619116.26773488,0
+WNC.US,D,20140708,000000,12.5423,12.5582,12.3,12.3099,825240.39013732,0
+WNC.US,D,20140709,000000,12.3287,12.481,12.207,12.2654,712811.34776874,0
+WNC.US,D,20140710,000000,12.0378,12.3,11.9467,12.1901,410865.56012865,0
+WNC.US,D,20140711,000000,12.1901,12.2248,12.0704,12.1327,246142.12999447,0
+WNC.US,D,20140714,000000,12.3197,12.481,12.2574,12.3287,521625.87998228,0
+WNC.US,D,20140715,000000,12.3099,12.4177,12.0378,12.0526,355103.34259393,0
+WNC.US,D,20140716,000000,12.1505,12.3,12.0526,12.1061,357346.16225516,0
+WNC.US,D,20140717,000000,11.9745,12.1159,11.7529,11.7973,597173.22364065,0
+WNC.US,D,20140718,000000,11.7785,11.9645,11.7785,11.9279,603518.61428199,0
+WNC.US,D,20140721,000000,11.8528,11.8934,11.6113,11.8251,621518.78343327,0
+WNC.US,D,20140722,000000,11.9369,12.207,11.9369,12.1407,383900.17673897,0
+WNC.US,D,20140723,000000,12.1605,12.3,12.0616,12.2317,605126.69273219,0
+WNC.US,D,20140724,000000,12.2406,12.2406,12.0012,12.0526,636359.39681123,0
+WNC.US,D,20140725,000000,11.9012,12.0704,11.8785,11.9645,488974.10478816,0
+WNC.US,D,20140728,000000,11.9645,11.9745,11.7251,11.8706,622578.03309751,0
+WNC.US,D,20140729,000000,11.8864,12.0298,11.8162,11.9369,1761650.4475653,0
+WNC.US,D,20140730,000000,11.6371,12.1901,11.4689,11.9645,2183487.5297411,0
+WNC.US,D,20140731,000000,11.8934,12.207,11.8251,12.0616,1320837.8375302,0
+WNC.US,D,20140801,000000,12.0704,12.1159,11.835,11.9645,845424.75635389,0
+WNC.US,D,20140804,000000,12.0101,12.2158,11.8706,12.02,771320.74143649,0
+WNC.US,D,20140805,000000,11.9369,12.0794,11.734,11.8251,684986.84012848,0
+WNC.US,D,20140806,000000,11.7251,11.9567,11.7152,11.835,566314.49129422,0
+WNC.US,D,20140807,000000,11.8528,12.0457,11.734,11.7785,381655.33560892,0
+WNC.US,D,20140808,000000,11.8063,11.9012,11.7439,11.8864,543084.78229295,0
+WNC.US,D,20140811,000000,11.9745,12.3375,11.9745,12.1803,576122.6580326,0
+WNC.US,D,20140812,000000,12.1327,12.2654,12.0298,12.1061,264724.48216731,0
+WNC.US,D,20140813,000000,12.1505,12.4078,12.1159,12.3841,313986.66669558,0
+WNC.US,D,20140814,000000,12.3742,12.3989,12.2732,12.2732,266864.20691846,0
+WNC.US,D,20140815,000000,12.3841,12.4177,12.1327,12.2911,322187.76571817,0
+WNC.US,D,20140818,000000,12.4078,12.5839,12.3841,12.4889,400952.27701136,0
+WNC.US,D,20140819,000000,12.5423,12.6216,12.4543,12.481,351164.51058862,0
+WNC.US,D,20140820,000000,12.4346,12.5057,12.3742,12.4256,251815.38225153,0
+WNC.US,D,20140821,000000,12.4256,12.4721,12.2732,12.3643,350391.2987631,0
+WNC.US,D,20140822,000000,12.3197,12.4721,12.2574,12.4177,348531.5474442,0
+WNC.US,D,20140825,000000,12.4969,12.6028,12.3989,12.5137,210695.67414994,0
+WNC.US,D,20140826,000000,12.5423,12.6829,12.4969,12.6374,450168.97849108,0
+WNC.US,D,20140827,000000,12.6216,12.7283,12.5325,12.5325,340130.32300794,0
+WNC.US,D,20140828,000000,12.5137,12.6304,12.4256,12.5681,147214.47790736,0
+WNC.US,D,20140829,000000,12.5839,12.6116,12.389,12.5325,456675.075904,0
+WNC.US,D,20140902,000000,12.577,12.7027,12.5225,12.6571,347468.25484231,0
+WNC.US,D,20140903,000000,12.7798,12.853,12.5928,12.6116,558431.77361154,0
+WNC.US,D,20140904,000000,12.6116,12.762,12.5582,12.6116,239159.97667328,0
+WNC.US,D,20140905,000000,12.6829,12.7115,12.5423,12.5839,363908.86079517,0
+WNC.US,D,20140908,000000,12.5423,12.6374,12.4256,12.4969,329676.29698,0
+WNC.US,D,20140909,000000,12.481,12.5423,12.2822,12.2822,307577.59978625,0
+WNC.US,D,20140910,000000,12.2654,12.3643,12.1703,12.3099,240423.39468883,0
+WNC.US,D,20140911,000000,12.2248,12.5137,12.1803,12.5057,273600.75177742,0
+WNC.US,D,20140912,000000,12.5137,12.5582,12.2406,12.2822,414747.79100686,0
+WNC.US,D,20140915,000000,12.2406,12.2406,11.9467,12.0457,308018.27999007,0
+WNC.US,D,20140916,000000,11.9745,12.1407,11.8785,12.0794,227859.96594212,0
+WNC.US,D,20140917,000000,12.0794,12.3841,12.0794,12.2732,390967.2317508,0
+WNC.US,D,20140918,000000,12.3643,12.3989,12.2158,12.3287,391461.48087848,0
+WNC.US,D,20140919,000000,12.3465,12.3643,12.0616,12.1407,646748.73583677,0
+WNC.US,D,20140922,000000,12.0616,12.0794,11.9012,11.9567,530514.27840533,0
+WNC.US,D,20140923,000000,11.9012,12.0704,11.8251,11.9279,351338.35690757,0
+WNC.US,D,20140924,000000,11.9923,12.0012,11.6203,11.8706,632279.06198818,0
+WNC.US,D,20140925,000000,11.8251,11.8606,11.549,11.6203,436181.42495721,0
+WNC.US,D,20140926,000000,11.645,12.3099,11.645,12.2911,843143.52878499,0
+WNC.US,D,20140929,000000,12.0872,12.2822,12.0457,12.1981,882421.6787871,0
+WNC.US,D,20140930,000000,12.207,12.2158,11.7973,11.8063,482746.97007308,0
+WNC.US,D,20141001,000000,11.7785,11.8606,11.6371,11.6816,594288.58762752,0
+WNC.US,D,20141002,000000,11.7152,11.8606,11.364,11.6539,541612.142254,0
+WNC.US,D,20141003,000000,11.7973,11.8785,11.7251,11.7529,679749.21440318,0
+WNC.US,D,20141006,000000,11.7973,11.8063,11.4055,11.4055,504150.28199106,0
+WNC.US,D,20141007,000000,11.2839,11.2908,10.715,10.7249,1082301.4839894,0
+WNC.US,D,20141008,000000,10.6793,10.8317,10.4132,10.7852,1172670.237072,0
+WNC.US,D,20141009,000000,10.7496,10.7496,10.1135,10.1401,1050000.4336364,0
+WNC.US,D,20141010,000000,10.0778,10.246,9.91952,10.0224,889367.44566945,0
+WNC.US,D,20141013,000000,10.0392,10.2371,9.87302,10.0056,861626.82898542,0
+WNC.US,D,20141014,000000,10.0857,10.4587,10.0314,10.2905,694134.99729554,0
+WNC.US,D,20141015,000000,10.0857,10.431,9.87302,10.3529,1394711.4050016,0
+WNC.US,D,20141016,000000,10.1768,10.5933,10.1035,10.5656,1066454.1791367,0
+WNC.US,D,20141017,000000,10.7061,10.7664,10.4953,10.4953,1064521.6549401,0
+WNC.US,D,20141020,000000,10.431,10.6883,10.431,10.5844,398962.14095326,0
+WNC.US,D,20141021,000000,10.6715,10.9366,10.6447,10.8417,637109.36174526,0
+WNC.US,D,20141022,000000,10.895,11.0069,10.5557,10.5933,723907.19014859,0
+WNC.US,D,20141023,000000,10.7566,11.089,10.715,10.8773,967139.41576961,0
+WNC.US,D,20141024,000000,10.903,11.2552,10.8417,11.0513,881344.23590344,0
+WNC.US,D,20141027,000000,11.0247,11.0247,10.6962,10.9198,1046197.0400425,0
+WNC.US,D,20141028,000000,11.0335,11.459,11.0069,11.4243,1367415.5114591,0
+WNC.US,D,20141029,000000,10.6793,10.715,8.98831,9.00483,6187949.5526516,0
+WNC.US,D,20141030,000000,8.91609,9.21864,8.36679,8.41121,3643439.8195973,0
+WNC.US,D,20141031,000000,8.58841,9.30739,8.57911,9.12861,3744267.6523798,0
+WNC.US,D,20141103,000000,9.25356,9.50101,8.9247,8.98831,2457192.387163,0
+WNC.US,D,20141104,000000,8.9247,9.14691,8.80133,9.12861,2290843.6960936,0
+WNC.US,D,20141105,000000,9.29849,9.35943,9.12861,9.13722,1223428.3085306,0
+WNC.US,D,20141106,000000,9.15651,9.36724,9.10269,9.34954,1236624.4570196,0
+WNC.US,D,20141107,000000,9.36724,9.44857,9.28978,9.42977,1235154.8491838,0
+WNC.US,D,20141110,000000,9.46539,9.59104,9.43968,9.53762,933916.57563248,0
+WNC.US,D,20141111,000000,9.53762,9.55642,9.44857,9.51882,1119055.8301637,0
+WNC.US,D,20141112,000000,9.43968,9.76715,9.43968,9.6791,912172.6462175,0
+WNC.US,D,20141113,000000,9.6791,9.6791,9.50992,9.59104,1015416.1342457,0
+WNC.US,D,20141114,000000,9.59104,9.87302,9.52872,9.87302,1791437.8014345,0
+WNC.US,D,20141117,000000,9.87302,9.88292,9.6791,9.74242,588584.00260367,0
+WNC.US,D,20141118,000000,9.75825,9.99574,9.73352,9.8651,437281.10399796,0
+WNC.US,D,20141119,000000,9.84828,9.87302,9.65931,9.78299,566371.09242131,0
+WNC.US,D,20141120,000000,9.6979,9.90963,9.66921,9.80179,603327.58547804,0
+WNC.US,D,20141121,000000,9.97992,10.0482,9.84828,9.97992,698834.91231342,0
+WNC.US,D,20141124,000000,10.3706,10.3706,10.0314,10.1837,1254999.6086378,0
+WNC.US,D,20141125,000000,10.1768,10.2629,9.99574,10.0314,504471.69553422,0
+WNC.US,D,20141126,000000,10.0224,10.1135,9.90963,9.93535,364882.19803436,0
+WNC.US,D,20141128,000000,9.89083,9.89083,9.55642,9.56631,382533.66381334,0
+WNC.US,D,20141201,000000,9.50101,9.59104,9.29849,9.32411,1224539.1056499,0
+WNC.US,D,20141202,000000,9.29849,9.65041,9.28978,9.54751,568605.82620724,0
+WNC.US,D,20141203,000000,9.60688,9.8285,9.54751,9.74242,1171221.8546589,0
+WNC.US,D,20141204,000000,9.70581,9.77507,9.52872,9.59797,858879.65285238,0
+WNC.US,D,20141205,000000,9.6237,10.0679,9.6237,10.0154,964882.44582662,0
+WNC.US,D,20141208,000000,10.0947,10.0947,9.61578,9.6237,654485.90776406,0
+WNC.US,D,20141209,000000,9.46539,9.95514,9.43968,9.93535,796352.58989516,0
+WNC.US,D,20141210,000000,9.85719,9.94524,9.42977,9.50992,609039.24564277,0
+WNC.US,D,20141211,000000,9.70581,9.72461,9.4743,9.4743,537090.11649272,0
+WNC.US,D,20141212,000000,9.32411,9.54751,9.30739,9.34172,650700.70738944,0
+WNC.US,D,20141215,000000,9.39287,9.50101,9.11219,9.12861,762182.69161355,0
+WNC.US,D,20141216,000000,9.09309,9.37615,9.05777,9.10269,492433.84868197,0
+WNC.US,D,20141217,000000,9.14691,9.6237,9.1198,9.61578,971370.35002012,0
+WNC.US,D,20141218,000000,9.75034,9.79288,9.64052,9.72461,631983.92753974,0
+WNC.US,D,20141219,000000,10.0679,10.4132,9.95514,10.3271,1751781.6367622,0
+WNC.US,D,20141222,000000,11.0167,11.1156,10.5201,10.6883,1991539.9682076,0
+WNC.US,D,20141223,000000,10.7496,10.903,10.6793,10.7852,1213474.5960368,0
+WNC.US,D,20141224,000000,10.8317,10.8773,10.6715,10.8505,538450.56501187,0
+WNC.US,D,20141226,000000,10.895,11.0167,10.7664,10.9366,908005.38823498,0
+WNC.US,D,20141229,000000,10.9534,11.3096,10.9534,11.2295,781132.95111252,0
+WNC.US,D,20141230,000000,11.1681,11.2295,10.9198,11.0613,585281.9332782,0
+WNC.US,D,20141231,000000,11.1246,11.1484,10.9456,10.9534,538190.80626787,0
+WNC.US,D,20150102,000000,11.0335,11.0613,10.6883,10.8773,762073.53229701,0
+WNC.US,D,20150105,000000,10.8417,10.8417,10.5933,10.6279,737136.69287311,0
+WNC.US,D,20150106,000000,10.6715,10.7397,10.0679,10.2084,1157375.8039428,0
+WNC.US,D,20150107,000000,10.3361,10.4953,10.2183,10.431,669889.50020976,0
+WNC.US,D,20150108,000000,10.5468,10.6883,10.4034,10.6793,833532.45525703,0
+WNC.US,D,20150109,000000,10.6715,10.6793,10.3786,10.529,704238.29848236,0
+WNC.US,D,20150112,000000,10.5102,10.6368,10.345,10.5468,915329.16978757,0
+WNC.US,D,20150113,000000,10.6447,10.7566,10.3786,10.5468,788714.46994029,0
+WNC.US,D,20150114,000000,10.6368,11.0335,10.4034,10.895,1291179.8576658,0
+WNC.US,D,20150115,000000,11.0069,11.089,10.6615,10.8773,1669721.1205499,0
+WNC.US,D,20150116,000000,10.8219,11.0335,10.6615,11.0247,623368.42740804,0
+WNC.US,D,20150120,000000,10.9801,11.0513,10.6715,10.8693,843829.81745104,0
+WNC.US,D,20150121,000000,10.8505,10.9801,10.7496,10.8605,667322.23480214,0
+WNC.US,D,20150122,000000,10.8605,11.089,10.7764,11.0513,635751.94542935,0
+WNC.US,D,20150123,000000,10.989,11.1681,10.9712,11.0801,716832.04926146,0
+WNC.US,D,20150126,000000,11.0801,11.3957,10.9633,11.2997,895002.29001884,0
+WNC.US,D,20150127,000000,11.1582,11.4155,11.1156,11.275,774084.08932012,0
+WNC.US,D,20150128,000000,11.364,11.4778,11.0979,11.1582,785728.76048593,0
+WNC.US,D,20150129,000000,11.2651,11.4412,11.1246,11.4323,805564.42333021,0
+WNC.US,D,20150130,000000,11.3185,11.3353,11.0335,11.0513,840512.5871094,0
+WNC.US,D,20150202,000000,11.089,11.1681,10.4855,10.5933,2205599.3664822,0
+WNC.US,D,20150203,000000,10.6962,11.3185,10.6715,11.2473,1459665.2412831,0
+WNC.US,D,20150204,000000,11.5233,12.4543,11.4689,12.0794,3788006.1733441,0
+WNC.US,D,20150205,000000,12.2574,12.2654,11.5233,12.0298,2070902.834273,0
+WNC.US,D,20150206,000000,11.9745,12.2911,11.9012,12.1061,1489461.6917621,0
+WNC.US,D,20150209,000000,12.1159,12.6739,12.1159,12.3465,2674591.2519362,0
+WNC.US,D,20150210,000000,12.4721,12.5325,12.2158,12.2248,1171740.3614124,0
+WNC.US,D,20150211,000000,12.207,12.2732,11.9191,12.0012,2265546.0244844,0
+WNC.US,D,20150212,000000,12.1605,12.1901,11.9843,12.0794,1884958.024415,0
+WNC.US,D,20150213,000000,12.1159,12.4632,12.0298,12.4177,1233926.8068727,0
+WNC.US,D,20150217,000000,12.4078,12.6116,12.3197,12.5513,919634.89838459,0
+WNC.US,D,20150218,000000,12.5423,12.8877,12.5057,12.6927,2023627.7535996,0
+WNC.US,D,20150219,000000,12.6472,12.9856,12.6216,12.9302,1569227.840858,0
+WNC.US,D,20150220,000000,12.9302,13.0123,12.762,12.8144,771487.51261454,0
+WNC.US,D,20150223,000000,12.6739,12.762,12.481,12.5582,2000616.3632314,0
+WNC.US,D,20150224,000000,12.5423,12.9688,12.4256,12.7798,1760108.0668519,0
+WNC.US,D,20150225,000000,12.853,13.1439,12.8066,12.9955,1139557.5669858,0
+WNC.US,D,20150226,000000,12.9955,13.1716,12.9856,12.9955,1222336.7153652,0
+WNC.US,D,20150227,000000,12.9124,13.1538,12.9124,12.9856,1096204.1358327,0
+WNC.US,D,20150302,000000,12.9856,13.2597,12.9124,13.0885,1974343.3329142,0
+WNC.US,D,20150303,000000,13.0282,13.1439,12.8955,12.9045,1616911.258234,0
+WNC.US,D,20150304,000000,12.9045,12.9955,12.7531,12.8629,1594458.8039959,0
+WNC.US,D,20150305,000000,12.8955,12.949,12.7898,12.8709,699747.60548786,0
+WNC.US,D,20150306,000000,12.762,12.949,12.7283,12.8144,1283849.0009723,0
+WNC.US,D,20150309,000000,12.8431,12.949,12.7115,12.8709,930704.46166972,0
+WNC.US,D,20150310,000000,12.6829,12.7709,12.6304,12.6304,1039465.5488556,0
+WNC.US,D,20150311,000000,12.667,12.8955,12.6216,12.8955,986102.81481596,0
+WNC.US,D,20150312,000000,13.0459,13.1786,13.0202,13.1628,724796.63643154,0
+WNC.US,D,20150313,000000,13.137,13.1628,12.949,13.0637,821601.74625251,0
+WNC.US,D,20150316,000000,13.0885,13.1786,12.9045,13.0974,835139.52297282,0
+WNC.US,D,20150317,000000,13.0044,13.0974,12.9124,12.9856,697716.02931885,0
+WNC.US,D,20150318,000000,12.8877,13.226,12.8342,13.1538,871131.77540007,0
+WNC.US,D,20150319,000000,13.1073,13.1628,12.8709,12.8955,1016450.1155496,0
+WNC.US,D,20150320,000000,12.9856,13.0202,12.4256,12.4721,2522001.6884235,0
+WNC.US,D,20150323,000000,12.4969,12.7531,12.1249,12.1327,2115376.159155,0
+WNC.US,D,20150324,000000,12.1505,12.3197,12.0298,12.1159,2445955.0419654,0
+WNC.US,D,20150325,000000,12.1901,12.2822,11.9843,12.1159,1684830.5892817,0
+WNC.US,D,20150326,000000,12.1061,12.3375,12.0616,12.2732,1095655.3070467,0
+WNC.US,D,20150327,000000,12.2574,12.4078,12.1803,12.3742,609935.76706662,0
+WNC.US,D,20150330,000000,12.4256,12.6216,12.389,12.5582,629569.2830284,0
+WNC.US,D,20150331,000000,12.4346,12.5225,12.389,12.4969,563286.33099452,0
+WNC.US,D,20150401,000000,12.481,12.6374,12.3099,12.5225,807380.71306938,0
+WNC.US,D,20150402,000000,12.4969,12.8066,12.4721,12.5582,1094300.922934,0
+WNC.US,D,20150406,000000,12.4889,12.7452,12.4632,12.5928,616032.5170425,0
+WNC.US,D,20150407,000000,12.5681,12.6571,12.3287,12.4078,644290.6297457,0
+WNC.US,D,20150408,000000,12.4078,12.5225,12.3742,12.3989,716106.34195332,0
+WNC.US,D,20150409,000000,12.3989,12.5225,12.2822,12.4078,931190.6249221,0
+WNC.US,D,20150410,000000,12.4721,12.481,12.3841,12.4346,798584.29147784,0
+WNC.US,D,20150413,000000,12.4889,12.5839,12.4444,12.5225,535358.7284442,0
+WNC.US,D,20150414,000000,12.5681,12.5928,12.2406,12.4969,814603.42118072,0
+WNC.US,D,20150415,000000,12.6116,12.7452,12.5225,12.7215,781444.25731156,0
+WNC.US,D,20150416,000000,12.7966,12.7966,12.3841,12.389,608946.25807683,0
+WNC.US,D,20150417,000000,12.2911,12.3544,12.1327,12.3465,818776.74356971,0
+WNC.US,D,20150420,000000,12.4346,12.6116,12.3287,12.4078,965238.2243398,0
+WNC.US,D,20150421,000000,12.4444,12.577,12.2911,12.3197,647317.77931098,0
+WNC.US,D,20150422,000000,12.3544,12.5225,12.2911,12.4444,1146032.3316319,0
+WNC.US,D,20150423,000000,12.4177,12.4444,12.1407,12.2248,938824.70193932,0
+WNC.US,D,20150424,000000,12.2505,12.3841,12.1703,12.2505,804679.0199849,0
+WNC.US,D,20150427,000000,12.2732,12.4078,12.2158,12.3544,1375123.3720883,0
+WNC.US,D,20150428,000000,12.8787,13.0974,12.4444,12.9955,2987974.5101875,0
+WNC.US,D,20150429,000000,13.0559,13.137,12.8955,13.0282,1822819.0834722,0
+WNC.US,D,20150430,000000,12.9688,12.9767,12.3742,12.4256,1955955.0417486,0
+WNC.US,D,20150501,000000,12.4256,12.7898,12.4078,12.6927,1298517.7895002,0
+WNC.US,D,20150504,000000,12.7898,12.7898,12.5423,12.6829,1032923.0650037,0
+WNC.US,D,20150505,000000,12.6829,12.7531,12.5928,12.7115,1227324.6896907,0
+WNC.US,D,20150506,000000,12.8066,13.0123,12.7115,12.9589,1489918.5437165,0
+WNC.US,D,20150507,000000,12.9302,13.1073,12.762,13.0559,980673.14955228,0
+WNC.US,D,20150508,000000,13.226,13.2665,13.1073,13.226,769698.51270451,0
+WNC.US,D,20150511,000000,13.2665,13.4833,13.1884,13.2755,1709314.6196888,0
+WNC.US,D,20150512,000000,13.2429,13.3556,13.0637,13.2665,1398921.1138295,0
+WNC.US,D,20150513,000000,13.2933,13.4101,13.1716,13.1716,993996.65057717,0
+WNC.US,D,20150514,000000,13.1628,13.2597,13.0371,13.1073,1685733.1751119,0
+WNC.US,D,20150515,000000,13.1271,13.1439,12.949,13.0717,1291796.4056574,0
+WNC.US,D,20150518,000000,13.0044,13.1271,12.7898,13.0459,2083363.1681096,0
+WNC.US,D,20150519,000000,13.0282,13.0796,12.7898,12.8955,1255303.839696,0
+WNC.US,D,20150520,000000,12.9589,13.0459,12.762,12.8431,2098338.2091644,0
+WNC.US,D,20150521,000000,12.7452,12.8877,12.6028,12.667,2020941.2215313,0
+WNC.US,D,20150522,000000,12.6927,12.8877,12.6739,12.8066,1268279.648083,0
+WNC.US,D,20150526,000000,12.6927,12.762,12.4969,12.5582,942064.10573121,0
+WNC.US,D,20150527,000000,12.6739,12.7966,12.6116,12.7027,1496637.9060905,0
+WNC.US,D,20150528,000000,12.7115,12.7115,12.2822,12.3197,1127135.6410568,0
+WNC.US,D,20150529,000000,12.3099,12.3375,11.9467,12.0012,1558013.7425519,0
+WNC.US,D,20150601,000000,12.0378,12.1327,11.9467,11.9923,1824695.0065417,0
+WNC.US,D,20150602,000000,11.9467,12.2317,11.9467,12.1703,2337711.4507987,0
+WNC.US,D,20150603,000000,12.2158,12.3287,12.0616,12.1159,1129844.4092821,0
+WNC.US,D,20150604,000000,12.0526,12.1159,11.8429,11.8785,1108854.4877388,0
+WNC.US,D,20150605,000000,11.8706,12.1249,11.8063,12.0872,927320.52285684,0
+WNC.US,D,20150608,000000,12.0794,12.0794,11.7973,11.8251,1146991.5185893,0
+WNC.US,D,20150609,000000,11.8429,11.9369,11.7439,11.8251,1007387.8708077,0
+WNC.US,D,20150610,000000,11.8864,12.1981,11.8864,12.1249,834875.72129118,0
+WNC.US,D,20150611,000000,12.1159,12.1605,11.9567,11.9843,941968.08596203,0
+WNC.US,D,20150612,000000,11.9923,12.1061,11.9645,12.0378,572592.16272993,0
+WNC.US,D,20150615,000000,11.9745,11.9745,11.7687,11.8706,739235.98824777,0
+WNC.US,D,20150616,000000,11.7785,11.8606,11.5867,11.7074,1511984.897409,0
+WNC.US,D,20150617,000000,11.8606,11.9279,11.7885,11.835,1309344.7765263,0
+WNC.US,D,20150618,000000,11.8528,11.8785,11.7439,11.8063,1247968.9400649,0
+WNC.US,D,20150619,000000,11.7529,11.7687,11.4956,11.5045,2225267.247414,0
+WNC.US,D,20150622,000000,11.6203,11.7885,11.5579,11.6282,1972310.7460108,0
+WNC.US,D,20150623,000000,11.6113,11.7152,11.5867,11.7004,1443369.1703512,0
+WNC.US,D,20150624,000000,11.7152,11.7152,11.4778,11.5134,828820.41142621,0
+WNC.US,D,20150625,000000,11.5045,11.5233,11.1582,11.364,1640040.9045285,0
+WNC.US,D,20150626,000000,11.3551,11.3551,11.0335,11.2393,2074757.775322,0
+WNC.US,D,20150629,000000,11.2215,11.3096,10.9128,10.9456,1507468.9360542,0
+WNC.US,D,20150630,000000,11.0801,11.1246,10.9456,11.1156,1364585.4551042,0
+WNC.US,D,20150701,000000,11.1404,11.2839,11.1068,11.1869,1553956.6546203,0
+WNC.US,D,20150702,000000,11.1681,11.3877,11.0979,11.1582,1042738.306883,0
+WNC.US,D,20150706,000000,10.989,11.0979,10.6368,10.7397,1528004.0271119,0
+WNC.US,D,20150707,000000,10.7764,10.8219,10.6279,10.8119,1800140.2247257,0
+WNC.US,D,20150708,000000,10.7664,10.7941,10.6032,10.7061,1565575.0466914,0
+WNC.US,D,20150709,000000,10.903,10.903,10.7764,10.7852,1065528.3464149,0
+WNC.US,D,20150710,000000,10.9456,10.9534,10.8219,10.8773,632615.63654753,0
+WNC.US,D,20150713,000000,10.9712,11.0801,10.8773,11.0613,846421.34048456,0
+WNC.US,D,20150714,000000,10.8773,11.089,10.8773,11.0167,1953942.6695334,0
+WNC.US,D,20150715,000000,11.0702,11.0979,10.8119,10.8417,1099756.8672924,0
+WNC.US,D,20150716,000000,10.9198,11.0335,10.7664,10.8119,729758.33166225,0
+WNC.US,D,20150717,000000,10.7852,10.8693,10.6101,10.6447,1054811.5294397,0
+WNC.US,D,20150720,000000,10.6883,10.7061,10.5557,10.5933,744426.10945568,0
+WNC.US,D,20150721,000000,10.5656,10.8417,10.4953,10.804,1017577.0844196,0
+WNC.US,D,20150722,000000,10.7397,10.9277,10.6279,10.895,1462788.4106176,0
+WNC.US,D,20150723,000000,10.8773,10.989,10.6368,10.6527,1495171.330458,0
+WNC.US,D,20150724,000000,10.6368,10.6715,10.3618,10.3954,815730.3900506,0
+WNC.US,D,20150727,000000,10.2629,10.4677,10.2183,10.4211,724680.40197411,0
+WNC.US,D,20150728,000000,10.4855,10.9979,10.4677,10.9633,2038767.5443637,0
+WNC.US,D,20150729,000000,11.7885,12.1901,11.6113,11.9012,4679462.807044,0
+WNC.US,D,20150730,000000,11.9102,12.1505,11.7885,12.1407,2239824.8551564,0
+WNC.US,D,20150731,000000,12.1605,12.2822,12.0526,12.1803,1336538.5858932,0
+WNC.US,D,20150803,000000,12.2317,12.3465,12.0378,12.1407,1373259.5778319,0
+WNC.US,D,20150804,000000,12.207,12.2911,12.0526,12.1901,818776.74356971,0
+WNC.US,D,20150805,000000,12.2654,12.4889,12.1605,12.1803,981021.85292458,0
+WNC.US,D,20150806,000000,12.2406,12.3287,12.0298,12.1327,1365999.4725472,0
+WNC.US,D,20150807,000000,12.0872,12.2248,12.0101,12.0378,628778.88871787,0
+WNC.US,D,20150810,000000,12.0012,12.207,11.9191,12.1407,2024664.7671067,0
+WNC.US,D,20150811,000000,12.0298,12.2317,11.9279,12.1803,1178921.6294129,0
+WNC.US,D,20150812,000000,12.0794,12.1981,12.0101,12.0962,1173507.1251655,0
+WNC.US,D,20150813,000000,12.0616,12.1803,11.9923,12.0101,521819.94098946,0
+WNC.US,D,20150814,000000,11.9467,12.0962,11.9467,11.9843,997720.19615262,0
+WNC.US,D,20150817,000000,11.9191,12.1407,11.8528,12.1327,848679.32116197,0
+WNC.US,D,20150818,000000,12.1159,12.1407,11.7687,11.8429,699521.20097947,0
+WNC.US,D,20150819,000000,11.7529,11.7885,11.5134,11.6628,1385054.8484251,0
+WNC.US,D,20150820,000000,11.6282,11.6539,11.2839,11.2839,1067337.5610132,0
+WNC.US,D,20150821,000000,11.1316,11.2997,10.9979,11.0167,1467075.9459952,0
+WNC.US,D,20150824,000000,10.529,11.0425,10.3271,10.6615,1486188.9337345,0
+WNC.US,D,20150825,000000,10.9633,11.0247,10.6101,10.6101,1582046.9854111,0
+WNC.US,D,20150826,000000,10.8861,10.9198,10.6962,10.8861,1203629.0321252,0
+WNC.US,D,20150827,000000,11.0069,11.0979,10.7566,11.0801,1380991.696087,0
+WNC.US,D,20150828,000000,11.0801,11.1939,10.9801,11.0167,904977.22793528,0
+WNC.US,D,20150831,000000,10.9801,11.0801,10.7664,10.8417,1295808.0105404,0
+WNC.US,D,20150901,000000,10.6279,10.7496,10.3361,10.3706,1381894.2819173,0
+WNC.US,D,20150902,000000,10.4587,10.7397,10.3706,10.7249,2169305.9152001,0
+WNC.US,D,20150903,000000,10.7249,10.9277,10.6447,10.8219,1196634.7499911,0
+WNC.US,D,20150904,000000,10.7249,10.7764,10.3361,10.3529,1174518.8703123,0
+WNC.US,D,20150908,000000,10.529,10.6447,10.4132,10.6101,982263.03478307,0
+WNC.US,D,20150909,000000,10.6793,10.7338,10.3706,10.3856,1201372.0621822,0
+WNC.US,D,20150910,000000,10.3706,10.5754,10.3529,10.3786,551646.71350078,0
+WNC.US,D,20150911,000000,10.3183,10.3954,9.90963,10.2282,1199790.2628268,0
+WNC.US,D,20150914,000000,10.2282,10.2707,10.0314,10.1035,858717.9353464,0
+WNC.US,D,20150915,000000,10.1135,10.5201,10.0224,10.4765,837282.27992721,0
+WNC.US,D,20150916,000000,10.4677,10.5754,10.3954,10.5102,485155.55017794,0
+WNC.US,D,20150917,000000,10.4587,10.529,10.2995,10.3183,1792163.5087427,0
+WNC.US,D,20150918,000000,10.159,10.2371,9.97992,10.0056,1268841.6164163,0
+WNC.US,D,20150921,000000,10.0947,10.2282,10.0056,10.1035,1486145.4721548,0
+WNC.US,D,20150922,000000,9.94524,9.94524,9.66921,9.8651,1242778.8188569,0
+WNC.US,D,20150923,000000,9.88292,9.90963,9.58214,9.6237,864588.28081389,0
+WNC.US,D,20150924,000000,9.60688,9.60688,9.28978,9.43968,1079041.8655093,0
+WNC.US,D,20150925,000000,9.50992,9.52872,9.23606,9.26237,1089448.3870198,0
+WNC.US,D,20150928,000000,9.20905,9.42977,9.00483,9.25356,1457540.6775482,0
+WNC.US,D,20150929,000000,9.22834,9.31521,9.05777,9.15651,1500926.4522025,0
+WNC.US,D,20150930,000000,9.18114,9.41295,9.10269,9.38496,2176191.0380176,0
+WNC.US,D,20151001,000000,9.38496,9.48221,8.88087,9.10269,1745078.4461388,0
+WNC.US,D,20151002,000000,9.00483,9.32411,8.9247,9.31521,1610367.7636478,0
+WNC.US,D,20151005,000000,9.34954,10.058,9.32411,10.0314,1617115.4265854,0
+WNC.US,D,20151006,000000,9.99574,10.1035,9.85719,9.94524,1151615.6285263,0
+WNC.US,D,20151007,000000,10.0056,10.4489,9.97196,10.2006,1461662.4524821,0
+WNC.US,D,20151008,000000,10.15,10.2807,10.0392,10.15,1397805.2630381,0
+WNC.US,D,20151009,000000,10.1313,10.2629,10.1135,10.1926,1420138.4506155,0
+WNC.US,D,20151012,000000,10.2282,10.246,9.87302,9.93535,925504.23311768,0
+WNC.US,D,20151013,000000,9.87302,10.0056,9.80179,9.81959,605536.04016923,0
+WNC.US,D,20151014,000000,9.80179,9.91952,9.68801,9.8097,670072.44313841,0
+WNC.US,D,20151015,000000,9.8097,9.98877,9.61578,9.97992,1196069.7494545,0
+WNC.US,D,20151016,000000,9.97196,9.98877,9.70581,9.8651,785043.48255429,0
+WNC.US,D,20151019,000000,9.81959,9.92843,9.71472,9.84828,805300.62164855,0
+WNC.US,D,20151020,000000,9.80179,9.87302,9.53762,9.57521,2019382.6690673,0
+WNC.US,D,20151021,000000,9.61578,9.97196,9.53762,9.8651,1174405.6680581,0
+WNC.US,D,20151022,000000,9.87302,10.246,9.78299,10.1401,1640377.4790878,0
+WNC.US,D,20151023,000000,10.2629,10.2629,9.97196,10.1035,1084481.6381171,0
+WNC.US,D,20151026,000000,10.0482,10.2707,10.0154,10.2282,1482759.5118732,0
+WNC.US,D,20151027,000000,10.1223,10.3856,9.91952,10.0392,4389048.4883155,0
+WNC.US,D,20151028,000000,10.4489,10.7566,9.50101,10.345,5622463.8635756,0
+WNC.US,D,20151029,000000,10.159,10.5557,10.1135,10.2807,2562733.2745107,0
+WNC.US,D,20151030,000000,10.2629,10.6368,10.2629,10.6101,2349152.9643476,0
+WNC.US,D,20151102,000000,10.5933,11.1068,10.5933,10.9712,2268687.3870383,0
+WNC.US,D,20151103,000000,10.9979,11.1869,10.8861,11.0425,1076023.8125537,0
+WNC.US,D,20151104,000000,11.1156,11.1681,10.8417,10.9277,1443972.5787955,0
+WNC.US,D,20151105,000000,10.9712,11.3185,10.903,11.1939,1612737.935845,0
+WNC.US,D,20151106,000000,11.1869,11.5579,11.089,11.4778,1823269.8710202,0
+WNC.US,D,20151109,000000,11.459,11.5945,11.1582,11.3551,1552051.4202529,0
+WNC.US,D,20151110,000000,11.2908,11.3877,11.1246,11.2552,1025139.3992935,0
+WNC.US,D,20151111,000000,11.2651,11.4055,11.1246,11.3353,957552.59986755,0
+WNC.US,D,20151112,000000,11.1939,11.2839,10.989,11.1156,1529356.3897557,0
+WNC.US,D,20151113,000000,11.0801,11.3185,10.9801,11.2295,1861066.2843736,0
+WNC.US,D,20151116,000000,11.2651,11.4243,11.1156,11.2997,1350300.7456531,0
+WNC.US,D,20151117,000000,11.2908,11.5322,11.1681,11.3096,844164.37054157,0
+WNC.US,D,20151118,000000,11.3957,11.5767,11.3719,11.5767,1316453.2716491,0
+WNC.US,D,20151119,000000,11.5679,11.6113,11.3719,11.4155,2011008.7344602,0
+WNC.US,D,20151120,000000,11.4867,11.5233,11.2839,11.3274,916599.66294402,0
+WNC.US,D,20151123,000000,11.3957,11.4867,11.275,11.3096,1022094.0565088,0
+WNC.US,D,20151124,000000,11.2908,11.4956,11.2473,11.4323,1644215.2376519,0
+WNC.US,D,20151125,000000,11.4689,11.5045,11.3353,11.3957,1343872.4747899,0
+WNC.US,D,20151127,000000,11.3809,11.5945,11.3274,11.3274,527123.26445157,0
+WNC.US,D,20151130,000000,11.3809,11.549,11.3809,11.4956,1066544.1344994,0
+WNC.US,D,20151201,000000,11.5134,11.549,11.1681,11.3353,1136545.5784367,0
+WNC.US,D,20151202,000000,11.2651,11.4243,11.2027,11.2651,1106494.4228858,0
+WNC.US,D,20151203,000000,11.1068,11.1068,10.4953,10.5201,2045870.9858143,0
+WNC.US,D,20151204,000000,10.5389,10.6447,10.1669,10.5933,2006951.6465286,0
+WNC.US,D,20151207,000000,10.5468,10.5844,10.0857,10.2371,1330899.6986061,0
+WNC.US,D,20151208,000000,9.79288,9.90072,9.44857,9.6979,2996968.0249896,0
+WNC.US,D,20151209,000000,9.65931,9.76715,9.23606,9.49211,2932576.1570413,0
+WNC.US,D,20151210,000000,9.51882,9.75825,9.38496,9.73352,4062869.3324026,0
+WNC.US,D,20151211,000000,9.59104,9.68801,9.38496,9.44857,1520105.1376786,0
+WNC.US,D,20151214,000000,9.39287,9.51882,9.15651,9.50101,2598460.7145219,0
+WNC.US,D,20151215,000000,9.50101,9.87302,9.50101,9.74242,1708524.2253782,0
+WNC.US,D,20151216,000000,9.94524,10.0857,9.78299,10.058,2121019.0893797,0
+WNC.US,D,20151217,000000,10.0482,10.0947,9.78299,9.8097,1723643.801454,0
+WNC.US,D,20151218,000000,9.75825,9.93535,9.72461,9.77507,2234294.1164516,0
+WNC.US,D,20151221,000000,9.81959,9.90963,9.75825,9.90072,1086739.6187945,0
+WNC.US,D,20151222,000000,9.88292,10.4953,9.88292,10.4399,1909915.0785272,0
+WNC.US,D,20151223,000000,10.5844,10.7764,10.3706,10.6793,1850459.6374494,0
+WNC.US,D,20151224,000000,10.6793,10.8317,10.6527,10.6793,473865.6467909,0
+WNC.US,D,20151228,000000,10.6527,10.6527,10.4637,10.6279,828672.84420198,0
+WNC.US,D,20151229,000000,10.6715,10.8773,10.6408,10.7764,1620536.7625715,0
+WNC.US,D,20151230,000000,10.715,10.8119,10.6447,10.6883,1128854.9002924,0
+WNC.US,D,20151231,000000,10.6279,10.7061,10.4855,10.4855,728116.89897643,0
+WNC.US,D,20160104,000000,10.3083,10.6071,10.1926,10.5754,1927106.6601485,0
+WNC.US,D,20160105,000000,10.62,10.6793,10.3271,10.431,1138713.6037514,0
+WNC.US,D,20160106,000000,10.2371,10.3954,10.1798,10.2539,1366177.3618038,0
+WNC.US,D,20160107,000000,10.0482,10.1837,9.61578,9.6791,1601790.6714238,0
+WNC.US,D,20160108,000000,9.77507,9.81959,9.53762,9.56631,1607988.4948409,0
+WNC.US,D,20160111,000000,9.6326,9.75034,9.49211,9.6326,1537296.7193,0
+WNC.US,D,20160112,000000,9.72461,9.88292,9.41295,9.56631,1416553.3756546,0
+WNC.US,D,20160113,000000,9.56631,9.66921,9.2323,9.32411,1449413.3621376,0
+WNC.US,D,20160114,000000,9.32411,9.41295,8.9338,9.26237,1712803.6748805,0
+WNC.US,D,20160115,000000,8.95171,9.14691,8.74819,9.11219,1158247.0570063,0
+WNC.US,D,20160119,000000,9.20905,9.28097,8.88087,8.99662,1990816.2823683,0
+WNC.US,D,20160120,000000,8.80133,9.24387,8.57911,9.21864,1909760.4361621,0
+WNC.US,D,20160121,000000,9.26237,9.36724,9.08448,9.14691,1626147.349295,0
+WNC.US,D,20160122,000000,9.34954,9.75825,9.28097,9.40306,1005356.2946387,0
+WNC.US,D,20160125,000000,9.28978,9.34172,9.03492,9.09309,888928.78693445,0
+WNC.US,D,20160126,000000,9.16512,9.64052,9.1198,9.60688,1023511.106155,0
+WNC.US,D,20160127,000000,9.56631,9.6979,9.26237,9.33391,1004592.1794228,0
+WNC.US,D,20160128,000000,9.46539,9.55642,9.31521,9.42977,702123.84209152,0
+WNC.US,D,20160129,000000,9.46539,9.8285,9.46539,9.80179,1064421.5922332,0
+WNC.US,D,20160201,000000,9.73352,10.0314,9.59104,9.97992,1218320.0568102,0
+WNC.US,D,20160202,000000,9.79288,9.8097,9.33391,9.48221,1698878.7868802,0
+WNC.US,D,20160203,000000,10.0947,10.2629,9.30739,9.88292,3919136.8345462,0
+WNC.US,D,20160204,000000,9.85719,10.0857,9.6791,9.91952,2731452.1377773,0
+WNC.US,D,20160205,000000,9.89083,10.0056,9.76715,9.80179,1781765.0731074,0
+WNC.US,D,20160208,000000,9.64052,9.85719,9.31521,9.49211,1883570.2860668,0
+WNC.US,D,20160209,000000,9.32411,9.8097,9.30739,9.72461,1389554.6380293,0
+WNC.US,D,20160210,000000,9.83839,10.2579,9.6979,10.246,2332163.5296088,0
+WNC.US,D,20160211,000000,9.98877,10.0056,9.68801,9.93535,1419702.8240838,0
+WNC.US,D,20160212,000000,10.0056,10.4765,9.99574,10.3361,1400215.8646118,0
+WNC.US,D,20160216,000000,10.4953,10.5468,10.1837,10.4034,1342418.0279704,0
+WNC.US,D,20160217,000000,10.5656,10.6279,10.431,10.4677,1397665.7816892,0
+WNC.US,D,20160218,000000,10.5023,10.715,10.4034,10.5389,1647452.6199749,0
+WNC.US,D,20160219,000000,10.4399,10.529,10.3271,10.4677,791388.87319564,0
+WNC.US,D,20160222,000000,10.5844,10.6883,10.4637,10.5102,992542.20375765,0
+WNC.US,D,20160223,000000,10.4587,10.4983,9.94524,9.97992,1914455.2975079,0
+WNC.US,D,20160224,000000,9.87302,10.2629,9.59104,10.2371,1550252.3129987,0
+WNC.US,D,20160225,000000,10.2629,10.3568,10.1313,10.3183,856096.0902805,0
+WNC.US,D,20160226,000000,10.4211,10.5884,10.2707,10.4399,666167.97610312,0
+WNC.US,D,20160229,000000,10.4855,10.5982,10.3706,10.3954,778212.93939496,0
+WNC.US,D,20160301,000000,10.529,10.903,10.4587,10.6615,1216179.3213245,0
+WNC.US,D,20160302,000000,10.6368,10.7566,10.431,10.62,816210.48889651,0
+WNC.US,D,20160303,000000,10.5933,10.9801,10.5933,10.8693,861218.49228278,0
+WNC.US,D,20160304,000000,10.8773,11.0019,10.715,10.903,980258.74844318,0
+WNC.US,D,20160307,000000,10.8861,11.3096,10.8861,11.3096,1128735.6336317,0
+WNC.US,D,20160308,000000,11.2127,11.2295,10.7941,10.9277,1404740.9225763,0
+WNC.US,D,20160309,000000,10.9633,11.0474,10.8268,10.9456,789685.78571066,0
+WNC.US,D,20160310,000000,10.9366,11.0069,10.7526,10.9801,1068938.5643225,0
+WNC.US,D,20160311,000000,11.0613,11.1939,11.0425,11.1484,1037920.1359389,0
+WNC.US,D,20160314,000000,11.1404,11.2522,10.9801,11.0613,906902.67699099,0
+WNC.US,D,20160315,000000,10.9456,11.0513,10.624,10.7061,887938.26721025,0
+WNC.US,D,20160316,000000,10.7338,11.2997,10.6962,11.2839,1770240.6793367,0
+WNC.US,D,20160317,000000,11.2473,11.835,11.2127,11.6906,1646834.0505145,0
+WNC.US,D,20160318,000000,11.7687,11.7785,11.454,11.5579,1768713.4596395,0
+WNC.US,D,20160321,000000,11.549,11.645,11.4412,11.5134,890731.93712625,0
+WNC.US,D,20160322,000000,11.4501,11.5679,11.364,11.5401,1367741.9786743,0
+WNC.US,D,20160323,000000,11.4956,11.549,11.3551,11.3719,784326.87185586,0
+WNC.US,D,20160324,000000,11.3353,11.459,11.2393,11.3877,930443.69219131,0
+WNC.US,D,20160328,000000,11.4323,11.5787,11.3877,11.4689,584187.30790952,0
+WNC.US,D,20160329,000000,11.4155,11.9467,11.4155,11.9102,1082346.967038,0
+WNC.US,D,20160330,000000,11.9645,12.0298,11.6906,11.7973,835823.79017005,0
+WNC.US,D,20160331,000000,11.8162,11.9567,11.645,11.7004,1255399.8594652,0
+WNC.US,D,20160401,000000,11.549,11.6866,11.3809,11.6717,861483.30469885,0
+WNC.US,D,20160404,000000,11.6816,11.9517,11.5579,11.7529,1099719.4701191,0
+WNC.US,D,20160405,000000,11.6203,11.6203,11.089,11.1316,1162835.7912388,0
+WNC.US,D,20160406,000000,11.1246,11.3185,11.0069,11.2908,804889.25274269,0
+WNC.US,D,20160407,000000,11.2127,11.2473,10.8219,10.9198,1134969.8434877,0
+WNC.US,D,20160408,000000,11.0335,11.2127,10.903,10.9979,751971.2418446,0
+WNC.US,D,20160411,000000,11.0335,11.177,10.8219,10.9366,836817.34209749,0
+WNC.US,D,20160412,000000,10.9277,11.1582,10.8317,11.1156,676989.9094572,0
+WNC.US,D,20160413,000000,11.1681,11.6025,11.1681,11.5322,804507.19513479,0
+WNC.US,D,20160414,000000,11.5322,11.6113,11.3957,11.5233,809758.97114186,0
+WNC.US,D,20160415,000000,11.5134,11.5372,11.3601,11.3719,802500.88732608,0
+WNC.US,D,20160418,000000,11.3809,11.6539,11.2839,11.5322,1218087.5878953,0
+WNC.US,D,20160419,000000,11.5867,11.5867,11.3185,11.459,846572.95064642,0
+WNC.US,D,20160420,000000,11.4243,11.6203,11.3809,11.3877,1036955.8953094,0
+WNC.US,D,20160421,000000,11.3452,11.3452,10.5102,11.0801,2002282.0535431,0
+WNC.US,D,20160422,000000,11.0613,11.5134,11.0613,11.459,1655637.547247,0
+WNC.US,D,20160425,000000,11.4501,11.5233,11.1316,11.2127,1353802.9403922,0
+WNC.US,D,20160426,000000,11.2997,11.8785,11.2997,11.7687,1928070.900778,0
+WNC.US,D,20160427,000000,12.5513,12.5513,11.8973,12.4078,3773785.1401609,0
+WNC.US,D,20160428,000000,12.3287,12.5839,12.0872,12.3375,2550075.8474636,0
+WNC.US,D,20160429,000000,12.3544,12.6472,12.3544,12.6304,1793969.6911377,0
+WNC.US,D,20160502,000000,12.6571,12.8342,12.3287,12.6216,2441168.203788,0
+WNC.US,D,20160503,000000,12.4969,12.5057,12.0378,12.1605,1418406.0518326,0
+WNC.US,D,20160504,000000,12.1159,12.296,11.9102,11.9191,2119816.315429,0
+WNC.US,D,20160505,000000,11.9745,12.1803,11.9191,12.1061,1407438.5727232,0
+WNC.US,D,20160506,000000,12.0101,12.2654,12.0101,12.2248,1486400.1772268,0
+WNC.US,D,20160509,000000,12.1249,12.3375,12.0794,12.2911,1261758.3896539,0
+WNC.US,D,20160510,000000,12.3465,12.8066,12.2822,12.7452,2891704.0788708,0
+WNC.US,D,20160511,000000,12.6829,12.7709,12.5325,12.5513,1129247.0652443,0
+WNC.US,D,20160512,000000,12.5839,12.7283,12.5097,12.5325,1149257.585142,0
+WNC.US,D,20160513,000000,12.4969,12.6116,12.1298,12.2406,841253.45543372,0
+WNC.US,D,20160516,000000,12.2654,12.6374,12.2406,12.5137,1030165.7815266,0
+WNC.US,D,20160517,000000,12.4721,12.6374,12.3465,12.4543,1001998.6349205,0
+WNC.US,D,20160518,000000,12.3643,12.6216,12.3643,12.4721,868521.04841272,0
+WNC.US,D,20160519,000000,12.3989,12.4721,12.1803,12.3287,711332.64332333,0
+WNC.US,D,20160520,000000,12.3989,12.481,12.2317,12.3989,1213560.508462,0
+WNC.US,D,20160523,000000,12.3375,12.4543,12.1901,12.3,898381.17515966,0
+WNC.US,D,20160524,000000,12.3841,12.6571,12.2911,12.6374,1392055.1949657,0
+WNC.US,D,20160525,000000,12.7027,12.7709,12.5325,12.6739,978131.15250498,0
+WNC.US,D,20160526,000000,12.6304,12.7283,12.3593,12.389,1386643.7229214,0
+WNC.US,D,20160527,000000,12.4256,12.5225,12.1803,12.2248,1376555.5827508,0
+WNC.US,D,20160531,000000,12.2654,12.6374,12.2654,12.5681,1255039.0272799,0
+WNC.US,D,20160601,000000,12.5057,12.5057,12.1803,12.3742,1185739.0330249,0
+WNC.US,D,20160602,000000,12.3465,12.5463,12.3465,12.4969,644887.97378346,0
+WNC.US,D,20160603,000000,12.4969,12.5423,12.2911,12.4256,637478.27980581,0
+WNC.US,D,20160606,000000,12.4177,12.7531,12.4078,12.7363,800328.81907373,0
+WNC.US,D,20160607,000000,12.7452,13.0559,12.7283,13.0459,1202991.2587109,0
+WNC.US,D,20160608,000000,13.0974,13.2665,12.9856,13.0559,1060718.2613461,0
+WNC.US,D,20160609,000000,12.9589,13.0974,12.8144,12.8709,959007.04668707,0
+WNC.US,D,20160610,000000,12.7215,12.7531,12.389,12.4721,847882.86244496,0
+WNC.US,D,20160613,000000,12.4256,12.6066,12.3197,12.3989,602553.3629181,0
+WNC.US,D,20160614,000000,11.8606,11.9923,11.1166,11.3274,3662010.0429572,0
+WNC.US,D,20160615,000000,11.4323,11.5233,11.2393,11.2393,1264940.1815842,0
+WNC.US,D,20160616,000000,11.1316,11.4828,11.1156,11.4689,1242693.9171663,0
+WNC.US,D,20160617,000000,11.4956,11.645,11.4501,11.6113,1432685.7076116,0
+WNC.US,D,20160620,000000,11.7597,11.9567,11.6717,11.8162,1506231.7971334,0
+WNC.US,D,20160621,000000,11.4956,11.5322,11.1533,11.177,1778619.6676159,0
+WNC.US,D,20160622,000000,11.2997,11.6113,11.2393,11.5134,1363158.2981138,0
+WNC.US,D,20160623,000000,11.7251,11.7637,11.6539,11.7152,654917.49135818,0
+WNC.US,D,20160624,000000,11.1939,11.364,10.9633,11.1068,2821883.5563933,0
+WNC.US,D,20160627,000000,10.8605,10.8713,10.4677,10.6615,2348996.3005137,0
+WNC.US,D,20160628,000000,10.7852,10.9534,10.7249,10.8693,1189772.8740649,0
+WNC.US,D,20160629,000000,11.0513,11.089,10.903,10.9366,1177963.4531899,0
+WNC.US,D,20160630,000000,10.9633,11.2552,10.8693,11.2552,932951.32426859,0
+WNC.US,D,20160701,000000,11.275,11.5184,11.177,11.2651,706659.00740018,0
+WNC.US,D,20160705,000000,11.1869,11.1939,10.8773,10.9633,756419.48399378,0
+WNC.US,D,20160706,000000,10.9198,11.2552,10.8417,11.2127,973357.45387499,0
+WNC.US,D,20160707,000000,11.2295,11.4412,11.2295,11.275,890079.00269581,0
+WNC.US,D,20160708,000000,11.4323,11.7074,11.4323,11.6906,1063771.690006,0
+WNC.US,D,20160711,000000,11.8162,11.9279,11.7489,11.8429,905940.45783035,0
+WNC.US,D,20160712,000000,11.9645,12.0457,11.9012,11.9369,912108.96994951,0
+WNC.US,D,20160713,000000,12.0378,12.1327,11.8973,12.0378,970638.57830551,0
+WNC.US,D,20160714,000000,12.0526,12.1703,11.9279,11.9567,1227877.5614143,0
+WNC.US,D,20160715,000000,12.02,12.02,11.8162,11.9645,849107.87255284,0
+WNC.US,D,20160718,000000,11.9369,12.0616,11.8429,11.9923,855792.86995677,0
+WNC.US,D,20160719,000000,11.9102,11.9279,11.7074,11.7785,673286.57856999,0
+WNC.US,D,20160720,000000,11.7687,11.8706,11.7004,11.7973,1093713.6862404,0
+WNC.US,D,20160721,000000,11.6025,11.7439,11.5134,11.5867,1782201.7103736,0
+WNC.US,D,20160722,000000,11.6113,11.7885,11.5322,11.6816,1076741.4339866,0
+WNC.US,D,20160725,000000,11.6282,11.7439,11.3452,11.3809,2192762.0287096,0
+WNC.US,D,20160726,000000,11.4501,11.7785,11.4501,11.5679,2185422.0754065,0
+WNC.US,D,20160727,000000,11.9923,12.3841,11.645,12.3643,4000640.4360971,0
+WNC.US,D,20160728,000000,12.3287,12.8787,12.2574,12.8244,1661792.9198187,0
+WNC.US,D,20160729,000000,12.7898,12.9955,12.7798,12.8342,1150635.2161462,0
+WNC.US,D,20160801,000000,12.7363,12.8342,12.5582,12.6304,862432.38431214,0
+WNC.US,D,20160802,000000,12.6028,12.6304,12.1703,12.1703,893130.40988699,0
+WNC.US,D,20160803,000000,12.1505,12.4306,12.0704,12.2732,730089.85254953,0
+WNC.US,D,20160804,000000,12.2732,12.4394,12.2158,12.2158,728130.03852379,0
+WNC.US,D,20160805,000000,12.3375,12.6028,12.3099,12.4969,642656.27220078,0
+WNC.US,D,20160808,000000,12.5137,12.6571,12.389,12.4078,632793.52580412,0
+WNC.US,D,20160809,000000,12.4256,12.4969,12.1505,12.1703,807851.71530557,0
+WNC.US,D,20160810,000000,12.2158,12.2317,11.9794,12.0378,772897.48711991,0
+WNC.US,D,20160811,000000,12.0616,12.1901,11.8162,11.8706,1182488.5111544,0
+WNC.US,D,20160812,000000,11.8606,11.8934,11.7152,11.734,589913.11835603,0
+WNC.US,D,20160815,000000,11.734,12.1703,11.7152,12.0794,1099087.7611113,0
+WNC.US,D,20160816,000000,11.9843,12.1249,11.8528,11.9191,581994.01423451,0
+WNC.US,D,20160817,000000,11.9191,11.9923,11.8606,11.9467,953027.54190303,0
+WNC.US,D,20160818,000000,11.9369,12.0378,11.8785,11.9279,469558.90745946,0
+WNC.US,D,20160819,000000,11.9191,11.9923,11.8934,11.9645,505866.50902339,0
+WNC.US,D,20160822,000000,11.9102,12.02,11.7885,11.9923,544301.70652553,0
+WNC.US,D,20160823,000000,12.0378,12.1941,12.0298,12.0962,626037.77699132,0
+WNC.US,D,20160824,000000,12.8787,13.0459,12.7115,12.7363,6367934.0616793,0
+WNC.US,D,20160825,000000,12.6739,12.7452,12.5137,12.7363,11455566.800174,0
+WNC.US,D,20160826,000000,12.7283,12.7283,12.2732,12.4346,2251998.14042,0
+WNC.US,D,20160829,000000,12.4346,12.577,12.4028,12.5582,917593.21487145,0
+WNC.US,D,20160830,000000,12.5325,12.5928,12.4346,12.5325,1101719.7135214,0
+WNC.US,D,20160831,000000,12.481,12.5325,12.1901,12.3643,1328314.2399791,0
+WNC.US,D,20160901,000000,12.3375,12.4444,12.1159,12.1505,1436235.4068681,0
+WNC.US,D,20160902,000000,12.2654,12.2911,12.1061,12.207,856572.14618877,0
+WNC.US,D,20160906,000000,12.2317,12.4632,12.2248,12.4632,1062514.336397,0
+WNC.US,D,20160907,000000,12.4889,12.4969,12.2654,12.2911,873568.65606848,0
+WNC.US,D,20160908,000000,12.1901,12.2911,12.0616,12.207,1052426.1962263,0
+WNC.US,D,20160909,000000,12.0872,12.2158,11.7083,11.7529,943662.07683729,0
+WNC.US,D,20160912,000000,11.6628,11.9923,11.5867,11.9923,961337.80024217,0
+WNC.US,D,20160913,000000,11.8606,11.9319,11.7074,11.7785,1350567.5795379,0
+WNC.US,D,20160914,000000,11.7597,11.7973,11.6331,11.7529,1075103.033504,0
+WNC.US,D,20160915,000000,11.7251,12.0298,11.6628,12.0012,862540.53289427,0
+WNC.US,D,20160916,000000,11.9012,12.0298,11.8606,11.9567,884154.07757005,0
+WNC.US,D,20160919,000000,12.0378,12.207,12.0012,12.0962,662279.68081844,0
+WNC.US,D,20160920,000000,12.1505,12.1703,11.9102,12.0012,638018.01198206,0
+WNC.US,D,20160921,000000,12.1505,12.5225,12.1505,12.5225,1200650.3978117,0
+WNC.US,D,20160922,000000,12.6304,12.7165,12.5582,12.6571,1078584.0028205,0
+WNC.US,D,20160923,000000,12.5681,12.6739,12.4444,12.4444,954353.62545216,0
+WNC.US,D,20160926,000000,12.3643,12.7283,12.3287,12.6304,1335344.9085521,0
+WNC.US,D,20160927,000000,12.6304,12.7027,12.4444,12.6304,921214.67627125,0
+WNC.US,D,20160928,000000,12.7215,12.8955,12.6829,12.8244,1083545.6980512,0
+WNC.US,D,20160929,000000,12.8244,12.9638,12.7283,12.7452,727675.20803819,0
+WNC.US,D,20160930,000000,12.6927,12.7709,12.5057,12.6216,1429858.6834601,0
+WNC.US,D,20161003,000000,12.6216,12.762,12.5057,12.7283,1060100.70262,0
+WNC.US,D,20161004,000000,12.7452,12.8342,12.4543,12.5137,908474.36900235,0
+WNC.US,D,20161005,000000,12.5513,12.6264,12.3742,12.3841,1121446.2170492,0
+WNC.US,D,20161006,000000,12.3989,12.667,12.3465,12.6028,1616832.4209498,0
+WNC.US,D,20161007,000000,12.5928,12.6028,12.2654,12.3197,1099412.2068577,0
+WNC.US,D,20161010,000000,12.4078,12.5582,12.4078,12.5225,681492.73126465,0
+WNC.US,D,20161011,000000,12.5057,12.5423,12.1901,12.207,580327.31318839,0
+WNC.US,D,20161012,000000,12.2158,12.3643,12.1505,12.2654,537770.34075229,0
+WNC.US,D,20161013,000000,12.1061,12.1249,11.9369,11.9369,725361.6369681,0
+WNC.US,D,20161014,000000,11.9567,12.1249,11.7973,11.8606,1033568.9242933,0
+WNC.US,D,20161017,000000,11.8864,11.9843,11.7885,11.7885,1363533.2805808,0
+WNC.US,D,20161018,000000,11.9012,12.0249,11.8162,11.9191,754900.35017187,0
+WNC.US,D,20161019,000000,11.9843,12.0962,11.9279,12.0101,571107.39387805,0
+WNC.US,D,20161020,000000,11.9745,12.0794,11.9369,11.9645,543635.63254773,0
+WNC.US,D,20161021,000000,11.8785,11.9191,11.6816,11.7439,712217.03593422,0
+WNC.US,D,20161024,000000,11.8606,11.9369,11.6717,11.8429,812229.20604588,0
+WNC.US,D,20161025,000000,10.9456,10.9979,10.2183,10.2807,6580610.7752777,0
+WNC.US,D,20161026,000000,10.1837,10.3133,10.0679,10.1223,2220701.7600729,0
+WNC.US,D,20161027,000000,10.1313,10.159,9.6791,9.74242,2100239.4005943,0
+WNC.US,D,20161028,000000,9.74242,9.87302,9.70581,9.83839,3181869.7569339,0
+WNC.US,D,20161031,000000,9.88292,10.058,9.8651,9.97196,1658487.81829,0
+WNC.US,D,20161101,000000,9.97196,10.058,9.79288,9.90072,1390077.1877205,0
+WNC.US,D,20161102,000000,9.8285,9.93535,9.57026,9.57521,1887384.7977393,0
+WNC.US,D,20161103,000000,9.6326,9.71472,9.51882,9.55642,1399344.6115482,0
+WNC.US,D,20161104,000000,9.57521,9.8285,9.51882,9.65041,1473910.5320921,0
+WNC.US,D,20161107,000000,9.8651,9.89083,9.6979,9.72461,1631089.8405718,0
+WNC.US,D,20161108,000000,9.72461,10.1313,9.6791,10.0778,1123213.9915365,0
+WNC.US,D,20161109,000000,9.97196,10.7249,9.97196,10.6447,1733149.7586031,0
+WNC.US,D,20161110,000000,10.7941,11.1939,10.7852,11.0613,1685886.8067426,0
+WNC.US,D,20161111,000000,11.089,11.2127,10.9633,11.2027,1311503.7052313,0
+WNC.US,D,20161114,000000,11.3551,11.6678,11.3274,11.4501,1438124.469485,0
+WNC.US,D,20161115,000000,11.4155,11.4501,11.2393,11.3274,926190.52178373,0
+WNC.US,D,20161116,000000,11.3096,11.4867,11.2127,11.3274,1310272.6307169,0
+WNC.US,D,20161117,000000,11.4055,11.5045,11.2393,11.2473,889529.16317543,0
+WNC.US,D,20161118,000000,11.2997,11.3809,11.2127,11.2651,944175.52991881,0
+WNC.US,D,20161121,000000,11.3551,11.5322,11.3551,11.4956,1006022.3686164,0
+WNC.US,D,20161122,000000,11.5045,12.1249,11.5045,12.0526,1678899.5997494,0
+WNC.US,D,20161123,000000,12.0526,12.1249,11.8528,11.9645,1293566.2016136,0
+WNC.US,D,20161125,000000,12.0298,12.0616,11.8785,12.0298,560759.4949634,0
+WNC.US,D,20161128,000000,12.0378,12.1061,11.8864,11.8934,1309746.038088,0
+WNC.US,D,20161129,000000,11.8606,12.0872,11.7973,12.0298,1047453.3829171,0
+WNC.US,D,20161130,000000,12.1803,12.3375,12.1061,12.2248,1459766.3147243,0
+WNC.US,D,20161201,000000,12.3465,12.6116,12.1703,12.1803,1638993.7836771,0
+WNC.US,D,20161202,000000,12.2248,12.3237,12.0794,12.2317,1121434.0882362,0
+WNC.US,D,20161205,000000,12.3742,12.6927,12.3742,12.577,1972664.5030552,0
+WNC.US,D,20161206,000000,12.577,12.7898,12.5057,12.762,943957.21128573,0
+WNC.US,D,20161207,000000,12.8066,13.1073,12.7531,13.0202,1259460.9903344,0
+WNC.US,D,20161208,000000,13.0796,13.4457,13.0202,13.4101,1425524.6542995,0
+WNC.US,D,20161209,000000,13.6159,14.0918,13.4902,13.8533,2504713.0762986,0
+WNC.US,D,20161212,000000,13.8928,14.0541,13.7376,13.9859,1708465.6027823,0
+WNC.US,D,20161213,000000,14.0591,14.0918,13.7484,13.8256,1973448.8329592,0
+WNC.US,D,20161214,000000,13.9304,13.976,13.6159,13.6415,1783073.9741715,0
+WNC.US,D,20161215,000000,13.6159,13.9671,13.5338,13.79,1760453.738021,0
+WNC.US,D,20161216,000000,13.7306,13.8305,13.2665,13.4002,3255706.9379663,0
+WNC.US,D,20161219,000000,13.4002,13.883,13.4002,13.7712,1575728.8845988,0
+WNC.US,D,20161220,000000,13.7544,14.1531,13.7376,13.9671,1465412.2771523,0
+WNC.US,D,20161221,000000,13.9502,14.0591,13.8167,13.9859,1355792.0657159,0
+WNC.US,D,20161222,000000,13.9947,14.1917,13.9156,14.0591,1405563.6603881,0
+WNC.US,D,20161223,000000,14.0215,14.1184,13.8998,14.0996,477983.37878722,0
+WNC.US,D,20161227,000000,14.0918,14.3589,14.0749,14.3499,764629.67962609,0
+WNC.US,D,20161228,000000,14.4133,14.445,13.9354,14.0294,995071.06125759,0
+WNC.US,D,20161229,000000,14.0393,14.2352,13.9404,14.0393,980539.73260984,0
+WNC.US,D,20161230,000000,14.069,14.1867,13.9601,14.0215,878695.10100842,0
+WNC.US,D,20170103,000000,14.1729,14.5755,14.1629,14.4222,1828284.1244403,0
+WNC.US,D,20170104,000000,14.4845,14.6528,14.4004,14.5033,1738137.7329286,0
+WNC.US,D,20170105,000000,14.4301,14.6676,14.2876,14.3044,1076287.6142354,0
+WNC.US,D,20170106,000000,14.3509,14.4103,14.1827,14.2451,1094999.340413,0
+WNC.US,D,20170109,000000,14.1363,14.2876,14.0492,14.2451,1280921.9141139,0
+WNC.US,D,20170110,000000,14.3044,14.8219,14.3044,14.7349,1724673.7398203,0
+WNC.US,D,20170111,000000,14.7447,14.9445,14.626,14.8684,1780946.3782333,0
+WNC.US,D,20170112,000000,14.8585,15.09,14.5805,15.0089,1562703.5502256,0
+WNC.US,D,20170113,000000,15.1237,15.375,14.9535,15.3215,1873739.8831713,0
+WNC.US,D,20170117,000000,15.3314,15.3482,15.1286,15.2404,1470989.5096401,0
+WNC.US,D,20170118,000000,15.2592,15.4422,15.2136,15.368,2056982.9999447,0
+WNC.US,D,20170119,000000,15.5184,15.6094,15.2454,15.3582,1411303.6211163,0
+WNC.US,D,20170120,000000,15.4907,15.5708,14.9287,14.9911,3673901.3333197,0
+WNC.US,D,20170123,000000,15.0999,15.2305,14.8951,14.9535,1897771.1045616,0
+WNC.US,D,20170124,000000,15.0544,15.3364,15.0396,15.188,1918444.6662339,0
+WNC.US,D,20170125,000000,15.3215,15.8459,15.3117,15.7212,1439925.5982081,0
+WNC.US,D,20170126,000000,16.1645,16.2822,15.9142,16.024,1559649.1108312,0
+WNC.US,D,20170127,000000,16.1803,16.2377,15.7786,16.0418,998419.62436603,0
+WNC.US,D,20170130,000000,16.0418,16.0596,15.4175,15.6312,1837352.4335887,0
+WNC.US,D,20170131,000000,15.6312,15.741,15.4175,15.7034,2117654.3545208,0
+WNC.US,D,20170201,000000,16.1486,18.3638,16.1032,17.9711,4744119.4874083,0
+WNC.US,D,20170202,000000,17.6515,18.4875,17.6168,18.3015,3879483.702077,0
+WNC.US,D,20170203,000000,18.3836,18.9416,18.168,18.8101,2274294.9415586,0
+WNC.US,D,20170206,000000,18.6834,19.0149,18.5756,18.7844,2236816.909545,0
+WNC.US,D,20170207,000000,18.8507,19.2988,18.8151,19.0049,2002183.0015707,0
+WNC.US,D,20170208,000000,18.9318,18.9318,18.5677,18.632,1783755.2091656,0
+WNC.US,D,20170209,000000,18.7478,18.8942,18.6023,18.6399,1382141.9118484,0
+WNC.US,D,20170210,000000,18.7745,19.1158,18.7012,19.0049,1437881.8932261,0
+WNC.US,D,20170213,000000,19.0327,19.1208,18.632,18.7844,1294033.1609122,0
+WNC.US,D,20170214,000000,18.7844,18.8101,18.5578,18.6221,964798.55487039,0
+WNC.US,D,20170215,000000,18.6479,18.9218,18.4787,18.8151,1104009.0269656,0
+WNC.US,D,20170216,000000,18.7844,18.7943,18.2599,18.3985,906265.91431116,0
+WNC.US,D,20170217,000000,18.3372,18.4282,18.2115,18.2649,992581.62239974,0
+WNC.US,D,20170221,000000,18.355,18.539,18.3184,18.5152,814340.63023348,0
+WNC.US,D,20170222,000000,18.2561,18.4707,18.2283,18.3095,719592.36494184,0
+WNC.US,D,20170223,000000,18.3638,18.4619,18.1482,18.2283,821787.72138439,0
+WNC.US,D,20170224,000000,18.2927,18.6834,18.2382,18.5488,1298449.0595602,0
+WNC.US,D,20170227,000000,18.5488,18.8151,18.5064,18.7378,949795.21325202,0
+WNC.US,D,20170228,000000,18.7092,18.8339,18.542,18.8151,1330305.3867717,0
+WNC.US,D,20170301,000000,19.1118,19.7509,19.0495,19.6896,2021002.8763305,0
+WNC.US,D,20170302,000000,19.6995,19.7589,19.2464,19.2988,1729659.692677,0
+WNC.US,D,20170303,000000,19.3889,19.465,19.0495,19.28,1183060.5868319,0
+WNC.US,D,20170306,000000,19.0426,19.1881,18.719,18.9318,1515262.7091087,0
+WNC.US,D,20170307,000000,18.9318,19.2276,18.7378,18.8507,1271550.3846416,0
+WNC.US,D,20170308,000000,18.8507,18.9704,18.5064,18.5252,939123.8793254,0
+WNC.US,D,20170309,000000,18.6023,18.6657,18.0701,18.1937,1733948.238789,0
+WNC.US,D,20170310,000000,18.3282,18.5578,18.2739,18.4233,1300107.674731,0
+WNC.US,D,20170313,000000,18.3906,18.4707,18.2036,18.4074,707721.28926765,0
+WNC.US,D,20170314,000000,18.2036,18.3015,17.8929,18.2837,874284.2560325,0
+WNC.US,D,20170315,000000,18.4707,18.6735,18.3184,18.5924,816961.46456496,0
+WNC.US,D,20170316,000000,18.7012,18.8151,18.5578,18.632,1160855.7625249,0
+WNC.US,D,20170317,000000,18.6479,18.8823,18.5488,18.8101,1223652.6915702,0
+WNC.US,D,20170320,000000,18.8101,18.8151,18.4233,18.5488,733814.4088594,0
+WNC.US,D,20170321,000000,18.6122,18.6221,17.9167,18.0245,892656.37544755,0
+WNC.US,D,20170322,000000,17.9711,18.3866,17.8841,18.1403,880592.24950058,0
+WNC.US,D,20170323,000000,18.1057,18.4034,18.0344,18.2649,900350.0857951,0
+WNC.US,D,20170324,000000,18.2927,18.5756,18.1314,18.2204,880223.33144004,0
+WNC.US,D,20170327,000000,17.9533,18.0701,17.609,18.0701,966906.94685475,0
+WNC.US,D,20170328,000000,18.0245,18.1235,17.8286,18.0433,813377.40033843,0
+WNC.US,D,20170329,000000,17.9444,18.2204,17.8751,18.1235,996922.7267012,0
+WNC.US,D,20170330,000000,18.1235,18.3015,17.8028,17.9711,883032.16237223,0
+WNC.US,D,20170331,000000,17.9711,18.4619,17.9444,18.4074,1409665.2206337,0
+WNC.US,D,20170403,000000,18.4787,18.5578,17.9266,18.0621,892969.70311541,0
+WNC.US,D,20170404,000000,18.0621,18.2659,18.0344,18.1314,685141.48249359,0
+WNC.US,D,20170405,000000,18.3105,18.5172,17.786,17.8989,1022700.4971562,0
+WNC.US,D,20170406,000000,17.8118,18.4431,17.7207,18.2847,1223490.9740643,0
+WNC.US,D,20170407,000000,18.1482,18.3015,18.0176,18.1145,1239672.8320075,0
+WNC.US,D,20170410,000000,18.1314,18.3105,18.0344,18.1403,899595.067189,0
+WNC.US,D,20170411,000000,18.1482,18.4677,18.0433,18.4331,799159.39935852,0
+WNC.US,D,20170412,000000,18.3995,18.3995,17.5149,17.9355,1492302.8661954,0
+WNC.US,D,20170413,000000,17.8831,18.0789,17.607,17.616,1163458.403637,0
+WNC.US,D,20170417,000000,17.6773,17.8276,17.5337,17.786,911263.99598071,0
+WNC.US,D,20170418,000000,17.6258,17.7119,16.9629,17.2666,1534646.5736706,0
+WNC.US,D,20170419,000000,17.4012,17.4012,17.0163,17.1163,1831995.5412028,0
+WNC.US,D,20170420,000000,17.2924,17.5457,17.1776,17.5337,1057624.4033095,0
+WNC.US,D,20170421,000000,17.5149,17.6941,17.2845,17.5971,1715483.131808,0
+WNC.US,D,20170424,000000,17.9087,18.2709,17.8188,18.168,1735109.5726289,0
+WNC.US,D,20170425,000000,18.4431,21.4329,18.3194,21.1569,6638126.617018,0
+WNC.US,D,20170426,000000,21.147,21.5606,20.9748,21.1915,2521385.1404319,0
+WNC.US,D,20170427,000000,21.3102,21.3102,20.585,20.6741,1380589.4237908,0
+WNC.US,D,20170428,000000,20.7562,20.7622,20.2912,20.3278,956986.58859658,0
+WNC.US,D,20170501,000000,20.4959,20.6385,20.1389,20.4178,1093350.8325863,0
+WNC.US,D,20170502,000000,20.4683,20.58,19.8895,19.9617,1139988.1398454,0
+WNC.US,D,20170503,000000,19.8024,19.9617,19.7025,19.9162,776550.28128649,0
+WNC.US,D,20170504,000000,19.9162,20.1032,19.3731,19.4868,651236.39662804,0
+WNC.US,D,20170505,000000,19.5531,19.7559,19.3345,19.7114,1085125.4759379,0
+WNC.US,D,20170508,000000,19.6758,19.835,19.4225,19.47,1101107.2084675,0
+WNC.US,D,20170509,000000,19.4958,19.8282,19.4255,19.4958,969496.44841944,0
+WNC.US,D,20170510,000000,19.4958,19.5689,19.2741,19.4255,797540.20282978,0
+WNC.US,D,20170511,000000,19.4185,19.5432,19.095,19.5046,534064.98839626,0
+WNC.US,D,20170512,000000,19.3919,19.4522,19.0179,19.0446,556241.51213977,0
+WNC.US,D,20170515,000000,19.1148,19.3731,19.0357,19.0446,573328.98811661,0
+WNC.US,D,20170516,000000,19.095,19.1831,18.6933,19.1831,578720.2454726,0
+WNC.US,D,20170517,000000,18.73,18.917,18.4579,18.5172,958373.31621047,0
+WNC.US,D,20170518,000000,18.4885,18.721,18.1403,18.5598,789084.39873525,0
+WNC.US,D,20170519,000000,18.6933,19.1465,18.6339,18.8714,871775.61322081,0
+WNC.US,D,20170522,000000,18.9634,19.0683,18.6854,18.8803,532768.21614509,0
+WNC.US,D,20170523,000000,18.8972,19.4097,18.7022,19.283,719179.98530157,0
+WNC.US,D,20170524,000000,19.3631,19.5046,18.9248,19.1247,799631.41232914,0
+WNC.US,D,20170525,000000,19.1554,19.3731,18.917,18.9634,790630.82238629,0
+WNC.US,D,20170526,000000,18.9248,19.0179,18.6043,18.6339,860112.74883557,0
+WNC.US,D,20170530,000000,18.5598,18.8021,18.1145,18.1145,1624452.3476853,0
+WNC.US,D,20170531,000000,18.1145,18.1145,17.2924,17.8366,2083978.7053668,0
+WNC.US,D,20170601,000000,18.1758,18.2659,17.797,18.1581,1815306.2945844,0
+WNC.US,D,20170602,000000,18.168,18.4885,18.0344,18.0957,831720.20845552,0
+WNC.US,D,20170605,000000,18.0522,18.0879,17.8188,17.8741,771511.77024045,0
+WNC.US,D,20170606,000000,17.6773,18.4925,17.6594,18.348,1296686.3387448,0
+WNC.US,D,20170607,000000,18.3105,18.8111,18.3105,18.356,977972.46720223,0
+WNC.US,D,20170608,000000,18.4074,18.9881,18.4074,18.6577,1015577.8517518,0
+WNC.US,D,20170609,000000,18.721,19.1247,18.6498,18.8269,724519.69520253,0
+WNC.US,D,20170612,000000,18.8447,18.9634,18.6043,18.8536,654545.54109439,0
+WNC.US,D,20170613,000000,18.9813,19.2177,18.8536,18.9248,971231.87940562,0
+WNC.US,D,20170614,000000,18.9248,18.9981,18.4974,18.7764,791576.86979634,0
+WNC.US,D,20170615,000000,18.4242,18.9813,18.3194,18.907,727573.12386253,0
+WNC.US,D,20170616,000000,18.8625,18.9981,18.4707,18.6241,1143940.1113981,0
+WNC.US,D,20170619,000000,18.7488,18.9981,18.5598,18.9733,660888.91026691,0
+WNC.US,D,20170620,000000,18.8625,18.917,18.6142,18.8358,441724.29247508,0
+WNC.US,D,20170621,000000,18.8358,19.0179,18.6854,18.818,619690.36488115,0
+WNC.US,D,20170622,000000,18.7963,18.9832,18.6291,18.8902,518768.53379828,0
+WNC.US,D,20170623,000000,18.9733,19.3265,18.7963,19.3186,756384.10828935,0
+WNC.US,D,20170626,000000,19.3543,19.5571,19.0257,19.4789,831901.12991534,0
+WNC.US,D,20170627,000000,19.4868,19.4868,18.7992,18.8021,843711.56152479,0
+WNC.US,D,20170628,000000,18.9881,20.2566,18.9881,19.9073,1439179.6762117,0
+WNC.US,D,20170629,000000,19.9073,19.9964,19.3829,19.5789,874198.34360743,0
+WNC.US,D,20170630,000000,19.6224,19.7975,19.3156,19.6135,1071185.4269214,0
+WNC.US,D,20170703,000000,19.6668,19.9172,19.4522,19.846,351377.77554965,0
+WNC.US,D,20170705,000000,19.8736,20.03,19.4868,19.7649,837811.90475933,0
+WNC.US,D,20170706,000000,19.5947,19.8905,19.47,19.6322,1002570.710598,0
+WNC.US,D,20170707,000000,19.7213,19.7559,19.2652,19.7381,579686.5075709,0
+WNC.US,D,20170710,000000,19.6668,20.4752,19.6322,20.2843,1033248.5214846,0
+WNC.US,D,20170711,000000,20.2763,20.4613,19.7935,20.0725,780616.46582776,0
+WNC.US,D,20170712,000000,20.2496,20.4613,19.836,19.846,568684.66349141,0
+WNC.US,D,20170713,000000,19.7836,20.0172,19.7213,19.9904,864688.34352072,0
+WNC.US,D,20170714,000000,19.8538,20.2546,19.8538,20.1408,435400.1272564,0
+WNC.US,D,20170717,000000,20.0795,20.3109,19.8905,20.1754,612555.59066368,0
+WNC.US,D,20170718,000000,20.0448,20.2931,19.9904,20.2843,594248.15825102,0
+WNC.US,D,20170719,000000,20.3109,20.5069,20.1091,20.4198,758617.83134085,0
+WNC.US,D,20170720,000000,20.4613,20.5069,20.218,20.4268,870364.62798103,0
+WNC.US,D,20170721,000000,20.4801,20.4801,20.2714,20.2931,1178457.7023176,0
+WNC.US,D,20170724,000000,20.2674,20.4564,19.9706,20.3021,1038901.5590534,0
+WNC.US,D,20170725,000000,20.5267,21.3053,20.5267,21.1708,1508399.822448,0
+WNC.US,D,20170726,000000,17.8504,19.2256,17.2696,18.7082,4640389.8361276,0
+WNC.US,D,20170727,000000,18.7082,19.0247,17.6545,17.7069,2267053.0294934,0
+WNC.US,D,20170728,000000,17.6198,17.6198,16.8382,17.0282,1815180.9635173,0
+WNC.US,D,20170731,000000,17.0896,17.3953,16.9995,17.0718,1341883.3494662,0
+WNC.US,D,20170801,000000,17.0994,17.1429,16.492,16.7502,1406551.147909,0
+WNC.US,D,20170802,000000,16.7413,16.8858,16.3298,16.679,1135209.3875434,0
+WNC.US,D,20170803,000000,16.7849,16.9124,16.5355,16.8105,744661.61057378,0
+WNC.US,D,20170804,000000,16.9214,17.1183,16.867,17.0282,542155.9173679,0
+WNC.US,D,20170807,000000,17.0282,17.3043,16.8768,17.2696,825122.13421106,0
+WNC.US,D,20170808,000000,17.2508,17.4131,17.2053,17.3409,498388.0851057,0
+WNC.US,D,20170809,000000,17.5011,18.0483,17.4645,17.5734,1856354.2405427,0
+WNC.US,D,20170810,000000,18.3441,18.7368,18.1274,18.4044,1537012.7029301,0
+WNC.US,D,20170811,000000,18.2986,18.5825,18.1908,18.4213,859632.64998966,0
+WNC.US,D,20170814,000000,18.6112,18.91,18.4856,18.8882,522707.36580359,0
+WNC.US,D,20170815,000000,18.8784,19.0247,18.4301,18.4945,473284.47450374,0
+WNC.US,D,20170816,000000,18.631,18.6725,18.3342,18.3807,457912.21482483,0
+WNC.US,D,20170817,000000,18.3253,18.4213,17.985,18.2174,458558.07411439,0
+WNC.US,D,20170818,000000,18.0216,18.4767,17.8593,18.352,368059.9470271,0
+WNC.US,D,20170821,000000,18.2719,18.4044,18.1274,18.164,556769.11550307,0
+WNC.US,D,20170822,000000,18.2273,18.5568,18.1818,18.534,539538.11523967,0
+WNC.US,D,20170823,000000,18.3618,18.6013,18.2441,18.2807,423172.26233461,0
+WNC.US,D,20170824,000000,18.3618,18.3876,17.8504,18.0048,541382.70554238,0
+WNC.US,D,20170825,000000,18.1442,18.1908,17.8879,18.1353,392564.19212247,0
+WNC.US,D,20170828,000000,18.2619,18.5044,18.1996,18.4489,367400.94819018,0
+WNC.US,D,20170829,000000,18.3164,18.7547,18.2086,18.6647,415357.26385756,0
+WNC.US,D,20170830,000000,18.6469,18.8339,18.5044,18.8101,472481.95138026,0
+WNC.US,D,20170831,000000,18.9228,18.9862,18.7685,18.8101,486429.07553762,0
+WNC.US,D,20170901,000000,18.8161,19.1128,18.7082,18.7368,810437.17393262,0
+WNC.US,D,20170905,000000,18.6914,18.7418,18.3342,18.4767,418252.00721482,0
+WNC.US,D,20170906,000000,18.5746,18.5825,18.1542,18.2086,585684.20557436,0
+WNC.US,D,20170907,000000,18.2897,18.3708,17.8692,18.1353,385780.14274612,0
+WNC.US,D,20170908,000000,18.1185,18.4301,17.8058,18.3441,261640.73147494,0
+WNC.US,D,20170911,000000,18.541,18.7547,18.3253,18.3441,487398.36983916,0
+WNC.US,D,20170912,000000,18.4301,18.631,18.3342,18.5142,329123.42525639,0
+WNC.US,D,20170913,000000,18.5142,18.6013,18.3876,18.4589,393009.92599835,0
+WNC.US,D,20170914,000000,18.4489,18.5746,18.3065,18.4133,567859.90421085,0
+WNC.US,D,20170915,000000,18.4133,18.732,18.3164,18.6647,977185.10509493,0
+WNC.US,D,20170918,000000,18.7735,19.287,18.6647,18.8021,456431.4889106,0
+WNC.US,D,20170919,000000,18.8021,19.0247,18.7368,18.7547,400875.46119602,0
+WNC.US,D,20170920,000000,18.7646,18.9872,18.7646,18.8694,300185.08829361,0
+WNC.US,D,20170921,000000,18.8784,19.1306,18.8021,18.8249,265771.6030186,0
+WNC.US,D,20170922,000000,18.8427,19.093,18.8339,19.0505,284392.36309911,0
+WNC.US,D,20170925,000000,19.0663,19.2207,18.905,19.1386,290723.60345869,0
+WNC.US,D,20170926,000000,19.2207,19.8292,19.0337,19.6036,771243.92562115,0
+WNC.US,D,20170927,000000,19.6847,20.5267,19.6322,20.4613,586175.42249881,0
+WNC.US,D,20170928,000000,20.4801,20.8037,20.2318,20.6959,874278.19162602,0
+WNC.US,D,20170929,000000,20.6681,20.8759,20.4198,20.4198,714056.57256488,0
+WNC.US,D,20171002,000000,20.5554,20.583,20.3159,20.4901,774851.23673917,0
+WNC.US,D,20171003,000000,20.5732,20.6681,20.1052,20.2674,826773.67424099,0
+WNC.US,D,20171004,000000,20.3209,20.584,20.3021,20.5079,478267.39515711,0
+WNC.US,D,20171005,000000,20.7443,20.7443,20.2032,20.2496,896554.77807636,0
+WNC.US,D,20171006,000000,20.1942,20.4436,20.0626,20.1319,642291.39707788,0
+WNC.US,D,20171009,000000,20.1052,20.1942,20.026,20.0438,780377.93250643,0
+WNC.US,D,20171010,000000,20.0785,20.3762,19.9519,20.0162,686538.31745158,0
+WNC.US,D,20171011,000000,19.9617,20.2318,19.8895,19.9331,659179.75837546,0
+WNC.US,D,20171012,000000,19.845,20.1319,19.845,19.9964,646398.01099565,0
+WNC.US,D,20171013,000000,20.0538,20.1319,19.8895,20.0538,335032.17863156,0
+WNC.US,D,20171016,000000,20.213,20.3614,19.9519,20.0626,543219.20996979,0
+WNC.US,D,20171017,000000,20.1754,20.3021,19.7193,19.7639,515051.0526293,0
+WNC.US,D,20171018,000000,19.7451,19.8984,19.6303,19.6738,711609.58455234,0
+WNC.US,D,20171019,000000,19.6214,19.7391,19.3968,19.6926,402435.02439442,0
+WNC.US,D,20171020,000000,19.9251,20.4713,19.9251,20.4198,567601.15620127,0
+WNC.US,D,20171023,000000,20.3466,20.3842,19.9073,19.9795,407697.91848004,0
+WNC.US,D,20171024,000000,20.1408,20.5564,20.0538,20.3664,628002.64468911,0
+WNC.US,D,20171025,000000,20.3297,20.4713,20.1052,20.3664,508216.46653234,0
+WNC.US,D,20171026,000000,20.3664,20.6246,20.3664,20.584,510485.56528828,0
+WNC.US,D,20171027,000000,20.5742,20.5742,19.9964,20.1131,454541.41555932,0
+WNC.US,D,20171030,000000,20.0785,20.0785,19.7361,19.7451,361271.8547131,0
+WNC.US,D,20171031,000000,20.0162,20.403,19.835,20.1843,901784.31792637,0
+WNC.US,D,20171101,000000,18.6063,20.1319,18.168,19.1098,3197749.4052877,0
+WNC.US,D,20171102,000000,18.9674,19.3156,18.4539,19.1791,1307311.1788885,0
+WNC.US,D,20171103,000000,18.9773,19.1564,17.6476,17.6822,1939187.9685805,0
+WNC.US,D,20171106,000000,17.6218,17.6654,16.9639,17.4318,2242200.0810258,0
+WNC.US,D,20171107,000000,17.4318,17.7,17.0628,17.1183,1144716.3554269,0
+WNC.US,D,20171108,000000,16.9995,17.2884,16.8392,17.1093,1046237.4694189,0
+WNC.US,D,20171109,000000,16.9729,17.603,16.9026,17.4318,1230531.7499813,0
+WNC.US,D,20171110,000000,17.4318,18.0156,17.4318,17.8,1421322.0206125,0
+WNC.US,D,20171113,000000,17.7366,17.7584,16.8858,17.2608,1297250.3285469,0
+WNC.US,D,20171114,000000,17.1093,17.3141,16.9729,17.1984,763651.28871484,0
+WNC.US,D,20171115,000000,17.1351,17.1351,16.491,16.5345,1225548.829328,0
+WNC.US,D,20171116,000000,16.5691,17.5031,16.5691,17.2953,765069.3490955,0
+WNC.US,D,20171117,000000,17.1915,17.2439,16.8768,17.0183,832829.99484039,0
+WNC.US,D,20171120,000000,17.0906,17.4408,17.054,17.2706,857396.90546932,0
+WNC.US,D,20171121,000000,17.3329,17.5942,17.1915,17.2518,1518911.4603375,0
+WNC.US,D,20171122,000000,17.3419,17.7366,17.0955,17.2706,738869.09165604,0
+WNC.US,D,20171124,000000,17.3053,17.423,17.0282,17.1439,494913.1801957,0
+WNC.US,D,20171127,000000,17.1915,17.2608,17.0183,17.0371,652131.90731747,0
+WNC.US,D,20171128,000000,17.1004,17.3607,16.9995,17.2063,937629.00312939,0
+WNC.US,D,20171129,000000,17.2439,17.9691,17.2241,17.8524,928180.65784183,0
+WNC.US,D,20171130,000000,17.9424,18.2382,17.7,18.0779,1319596.6556718,0
+WNC.US,D,20171201,000000,18.0947,18.0947,17.3507,17.8444,1180304.3140892,0
+WNC.US,D,20171204,000000,17.8989,18.356,17.8989,18.0691,1285041.667579,0
+WNC.US,D,20171205,000000,18.0947,18.6161,18.0947,18.5618,1373661.850128,0
+WNC.US,D,20171206,000000,18.5192,18.5875,18.2125,18.2125,713524.92626393,0
+WNC.US,D,20171207,000000,18.1858,18.5192,18.1858,18.3105,656744.89917587,0
+WNC.US,D,20171208,000000,18.4084,18.5093,18.1047,18.1314,565174.38287697,0
+WNC.US,D,20171211,000000,18.168,18.2995,17.6654,17.7089,967775.16771505,0
+WNC.US,D,20171212,000000,17.7732,18.0503,17.7169,17.9523,630379.89202719,0
+WNC.US,D,20171213,000000,17.978,18.348,17.9424,18.1937,604015.89561291,0
+WNC.US,D,20171214,000000,17.9612,17.978,17.0628,17.1252,1636428.5397384,0
+WNC.US,D,20171215,000000,17.1815,17.5852,17.1815,17.3231,1699089.0196381,0
+WNC.US,D,20171218,000000,17.603,18.546,17.5852,18.5291,1110440.330032,0
+WNC.US,D,20171219,000000,18.5706,18.9823,18.5192,18.7517,1370169.762733,0
+WNC.US,D,20171220,000000,18.7992,18.911,18.3243,18.4441,895748.21201522,0
+WNC.US,D,20171221,000000,18.4727,18.7992,18.356,18.6517,1194631.4743856,0
+WNC.US,D,20171222,000000,18.7893,18.8655,18.5706,18.7695,337922.87905115,0
+WNC.US,D,20171226,000000,18.7992,18.9773,18.6775,18.9486,378593.82107362,0
+WNC.US,D,20171227,000000,19.0297,19.09,18.8219,18.9921,334197.31200687,0
+WNC.US,D,20171228,000000,19.0396,19.5215,18.9011,19.4858,487986.6172672,0
+WNC.US,D,20171229,000000,19.6016,19.6926,19.4314,19.468,560860.56840465,0
+WNC.US,D,20180102,000000,19.4938,20.0785,19.4938,19.7193,1254029.3036019,0
+WNC.US,D,20180103,000000,19.8064,19.9756,18.8497,19.1741,1413302.8537842,0
+WNC.US,D,20180104,000000,19.282,19.472,19.1128,19.292,995642.12620063,0
+WNC.US,D,20180105,000000,19.3543,19.4888,19.1544,19.4452,1011760.307876,0
+WNC.US,D,20180108,000000,19.3919,19.4097,19.0752,19.3345,1055141.0288582,0
+WNC.US,D,20180109,000000,19.4265,19.4542,19.2019,19.282,718474.49268168,0
+WNC.US,D,20180110,000000,19.2207,19.4452,19.1821,19.3345,555728.05905824,0
+WNC.US,D,20180111,000000,19.3631,20.2645,19.3631,20.2388,1067537.6864269,0
+WNC.US,D,20180112,000000,20.2902,20.4791,20.0023,20.22,811999.76933426,0
+WNC.US,D,20180116,000000,20.3179,20.9046,20.0498,20.0498,1149643.6856876,0
+WNC.US,D,20180117,000000,20.1467,20.2288,19.8766,20.0755,1010605.0384425,0
+WNC.US,D,20180118,000000,20.0834,20.0913,19.8064,19.8064,1072330.5890106,0
+WNC.US,D,20180119,000000,19.8687,20.03,19.7589,20.03,956113.31406423,0
+WNC.US,D,20180122,000000,20.0398,20.4891,19.7499,20.4791,651595.20734446,0
+WNC.US,D,20180123,000000,20.589,21.0837,20.3179,20.9362,1340776.5952846,0
+WNC.US,D,20180124,000000,21.0669,21.1994,20.7582,20.9362,801499.24952334,0
+WNC.US,D,20180125,000000,21.1173,21.155,20.582,20.7334,1057178.6694337,0
+WNC.US,D,20180126,000000,20.8393,21.0293,20.6681,21.0293,859031.26301426,0
+WNC.US,D,20180129,000000,20.9462,21.327,20.768,21.2994,1279126.8497973,0
+WNC.US,D,20180130,000000,21.0035,21.9395,20.9046,21.2371,2159180.3778561,0
+WNC.US,D,20180131,000000,23.4058,23.8916,22.3373,23.2534,4190830.3304872,0
+WNC.US,D,20180201,000000,23.3968,23.8371,23.3078,23.6225,1528850.0118151,0
+WNC.US,D,20180202,000000,23.4245,23.4335,22.7211,23.0456,1307077.6992392,0
+WNC.US,D,20180205,000000,22.7844,22.9199,21.9543,21.9543,1599454.8641967,0
+WNC.US,D,20180206,000000,21.4409,22.3521,21.2717,21.9395,1555961.9516946,0
+WNC.US,D,20180207,000000,21.8406,22.1097,21.7298,21.8406,769775.32851986,0
+WNC.US,D,20180208,000000,21.8119,21.9395,20.7047,20.7047,942531.06502976,0
+WNC.US,D,20180209,000000,21.0035,21.1173,20.3436,20.9125,1108403.7001909,0
+WNC.US,D,20180212,000000,21.0293,21.4409,20.7958,21.2627,786040.06668496,0
+WNC.US,D,20180213,000000,21.0194,21.8119,21.0194,21.6121,935050.61964324,0
+WNC.US,D,20180214,000000,21.3528,22.0928,21.3528,21.9227,904184.81215592,0
+WNC.US,D,20180215,000000,22.0652,22.0652,21.4705,21.5783,552745.38180712,0
+WNC.US,D,20180216,000000,21.5863,21.9227,21.337,21.524,843439.67396784,0
+WNC.US,D,20180220,000000,21.2904,21.6793,21.1826,21.4251,462541.37843385,0
+WNC.US,D,20180221,000000,21.4705,22.1373,21.2371,21.8662,743217.27109839,0
+WNC.US,D,20180222,000000,22.0117,22.3353,21.327,21.327,572449.64917777,0
+WNC.US,D,20180223,000000,21.4507,21.5625,20.9462,20.9857,719758.12538549,0
+WNC.US,D,20180226,000000,21.0926,21.146,20.582,20.7235,851447.72271766,0
+WNC.US,D,20180227,000000,20.7958,20.966,20.4891,20.4891,572476.93900691,0
+WNC.US,D,20180228,000000,20.4791,20.4891,19.6065,19.6688,773902.15712588,0
+WNC.US,D,20180301,000000,19.8064,21.0293,19.7589,19.9221,1509282.1935901,0
+WNC.US,D,20180302,000000,19.7045,19.7045,19.0139,19.2395,963916.18372832,0
+WNC.US,D,20180305,000000,19.1306,19.66,19.1306,19.4977,837950.37537384,0
+WNC.US,D,20180306,000000,19.6253,19.6976,19.2533,19.5967,921499.70337556,0
+WNC.US,D,20180307,000000,19.2998,19.6115,19.2117,19.462,661883.47292876,0
+WNC.US,D,20180308,000000,19.5353,19.9479,19.3543,19.5541,543937.84213704,0
+WNC.US,D,20180309,000000,19.66,20.0498,19.5254,19.9389,573916.22481024,0
+WNC.US,D,20180312,000000,19.9389,20.03,19.5887,19.7243,895785.60918848,0
+WNC.US,D,20180313,000000,19.7589,19.9123,19.5967,19.6976,742747.2795966,0
+WNC.US,D,20180314,000000,19.8153,19.8153,19.4265,19.4888,633109.88567521,0
+WNC.US,D,20180315,000000,19.4977,19.6688,19.1821,19.282,553660.09645038,0
+WNC.US,D,20180316,000000,19.2652,19.8865,19.2652,19.7144,1182822.0535105,0
+WNC.US,D,20180319,000000,19.6253,19.6253,19.2998,19.5254,526457.19047377,0
+WNC.US,D,20180320,000000,19.5155,19.6352,19.1228,19.3265,329537.82636549,0
+WNC.US,D,20180321,000000,19.3631,19.6442,19.3097,19.3919,343994.36066673,0
+WNC.US,D,20180322,000000,19.1544,19.2395,18.5192,18.5291,448864.12036461,0
+WNC.US,D,20180323,000000,18.5716,18.6706,18.0769,18.0769,531450.21847127,0
+WNC.US,D,20180326,000000,18.4341,18.724,18.0493,18.6874,994643.52060113,0
+WNC.US,D,20180327,000000,18.6706,18.7804,18.2204,18.3015,997167.32442901,0
+WNC.US,D,20180328,000000,18.3292,18.3995,18.0058,18.1937,468350.06910218,0
+WNC.US,D,20180329,000000,18.348,18.8586,18.348,18.733,524510.5159954,0
+WNC.US,D,20180402,000000,18.6369,18.8407,18.1571,18.3846,518280.34907707,0
+WNC.US,D,20180403,000000,18.4084,18.8497,18.4084,18.7705,409825.51441825,0
+WNC.US,D,20180404,000000,18.4034,18.728,18.1848,18.5488,730680.1214464,0
+WNC.US,D,20180405,000000,18.7092,19.3315,18.7092,19.2543,547458.2300956,0
+WNC.US,D,20180406,000000,19.1188,19.3414,18.4677,18.6735,437602.51754112,0
+WNC.US,D,20180409,000000,18.728,18.909,17.9285,17.9424,624824.89569638,0
+WNC.US,D,20180410,000000,18.2402,18.8031,18.0701,18.6479,468233.83464474,0
+WNC.US,D,20180411,000000,18.5133,18.9368,18.5133,18.7012,435363.74081755,0
+WNC.US,D,20180412,000000,18.8031,19.0535,18.7566,18.909,473453.26715062,0
+WNC.US,D,20180413,000000,19.0189,19.2622,18.8368,18.8635,507785.89367263,0
+WNC.US,D,20180416,000000,19.0614,19.3414,18.9555,19.1088,575753.73997207,0
+WNC.US,D,20180417,000000,19.3068,19.47,19.0713,19.3899,464147.43541522,0
+WNC.US,D,20180418,000000,19.4334,20.0398,19.4334,19.7491,582071.84078427,0
+WNC.US,D,20180419,000000,19.5135,19.7233,19.0614,19.1791,691288.76919009,0
+WNC.US,D,20180420,000000,19.2187,19.47,19.0465,19.1891,541241.20272463,0
+WNC.US,D,20180423,000000,19.2276,19.4958,19.1138,19.3246,445124.40303855,0
+WNC.US,D,20180424,000000,19.4958,19.5333,18.2402,18.3312,1012513.3050132,0
+WNC.US,D,20180425,000000,18.1957,18.7666,18.1778,18.6834,678465.58169937,0
+WNC.US,D,20180426,000000,18.7566,18.8546,18.2056,18.4757,495289.17339714,0
+WNC.US,D,20180427,000000,18.4846,18.4935,18.0235,18.0433,416872.35474182,0
+WNC.US,D,20180430,000000,18.0957,18.2056,18.0077,18.1235,725782.10248368,0
+WNC.US,D,20180501,000000,17.9978,18.2056,17.2835,18.0879,1222013.2803532,0
+WNC.US,D,20180502,000000,18.9753,19.6045,17.7722,18.4677,2607016.5813233,0
+WNC.US,D,20180503,000000,18.3223,18.4381,17.0935,17.6367,1053912.986547,0
+WNC.US,D,20180504,000000,17.4823,17.9067,17.1944,17.7347,991227.23828706,0
+WNC.US,D,20180507,000000,17.8711,18.2956,17.8711,18.1502,868309.80492052,0
+WNC.US,D,20180508,000000,18.2234,18.5232,18.0235,18.0701,563284.3095257,0
+WNC.US,D,20180509,000000,18.0789,18.259,17.9474,18.169,763181.29721305,0
+WNC.US,D,20180510,000000,18.2778,18.5083,18.2501,18.359,443385.93984914,0
+WNC.US,D,20180511,000000,18.3134,18.5796,18.169,18.2145,623857.62286367,0
+WNC.US,D,20180514,000000,18.2867,18.4213,18.1403,18.2778,580317.20584426,0
+WNC.US,D,20180515,000000,18.1502,18.4846,18.1145,18.4123,317661.69701924,0
+WNC.US,D,20180516,000000,18.4123,18.6924,18.3312,18.5034,645954.29858859,0
+WNC.US,D,20180517,000000,18.533,18.7853,18.4579,18.4846,593604.32043029,0
+WNC.US,D,20180518,000000,18.5746,18.8447,18.5667,18.6924,603852.1566381,0
+WNC.US,D,20180521,000000,18.7755,19.1356,18.6735,19.099,416504.44741569,0
+WNC.US,D,20180522,000000,19.2276,19.3068,18.9466,18.9555,357631.18935946,0
+WNC.US,D,20180523,000000,18.8546,18.8546,18.4213,18.5232,421386.29462781,0
+WNC.US,D,20180524,000000,18.5034,18.6924,18.4123,18.5825,261084.82754808,0
+WNC.US,D,20180525,000000,18.4677,18.6924,18.4579,18.6112,204021.79482455,0
+WNC.US,D,20180529,000000,18.4213,18.631,18.0334,18.2056,529529.82308762,0
+WNC.US,D,20180530,000000,18.4213,18.8111,18.359,18.5914,497546.14334013,0
+WNC.US,D,20180531,000000,18.5825,18.5825,17.8256,18.0789,512241.2109627,0
+WNC.US,D,20180601,000000,18.2679,18.4579,18.0789,18.1403,431994.96302086,0
+WNC.US,D,20180604,000000,18.16,18.2956,17.8336,17.8613,631649.37444923,0
+WNC.US,D,20180605,000000,17.8524,18.0957,17.7722,17.988,422207.01097072,0
+WNC.US,D,20180606,000000,18.0701,18.359,18.0512,18.2056,503417.49954203,0
+WNC.US,D,20180607,000000,18.169,18.2867,17.988,17.9978,402378.42326732,0
+WNC.US,D,20180608,000000,17.9978,18.1353,17.9424,18.0433,338259.4536105,0
+WNC.US,D,20180611,000000,17.9978,18.4291,17.9978,18.3866,431163.12859942,0
+WNC.US,D,20180612,000000,18.3778,18.6013,18.2402,18.2778,594433.1226485,0
+WNC.US,D,20180613,000000,18.3045,18.3045,18.0701,18.16,365312.77089406,0
+WNC.US,D,20180614,000000,18.2145,18.2679,17.9612,18.169,373811.02583392,0
+WNC.US,D,20180615,000000,17.978,18.1957,17.9157,18.1235,717299.00856,0
+WNC.US,D,20180618,000000,17.9691,18.349,17.7821,18.3411,474702.5348844,0
+WNC.US,D,20180619,000000,18.0957,18.2313,17.988,18.0611,556107.08446291,0
+WNC.US,D,20180620,000000,18.1403,18.1957,17.8435,18.1314,295512.46310487,0
+WNC.US,D,20180621,000000,18.0957,18.1057,17.6673,17.7623,394132.85193058,0
+WNC.US,D,20180622,000000,17.9691,18.2234,17.8028,17.8524,478510.98215051,0
+WNC.US,D,20180625,000000,17.7821,17.7821,17.2914,17.3834,471508.61414107,0
+WNC.US,D,20180626,000000,17.428,17.4626,17.239,17.2558,573892.97791875,0
+WNC.US,D,20180627,000000,17.328,17.5101,17.0213,17.0381,448248.58310743,0
+WNC.US,D,20180628,000000,17.0124,17.0856,16.5345,16.6602,554641.51956487,0
+WNC.US,D,20180629,000000,16.6968,17.1757,16.6513,16.859,501977.2030043,0
+WNC.US,D,20180702,000000,16.7156,16.8966,16.4989,16.8868,483172.48926072,0
+WNC.US,D,20180703,000000,16.9906,17.2815,16.9906,17.1242,209322.08608342,0
+WNC.US,D,20180705,000000,17.2726,17.5347,17.1637,17.5347,338431.27846061,0
+WNC.US,D,20180706,000000,17.5347,17.7812,17.3903,17.6525,288591.96458283,0
+WNC.US,D,20180709,000000,17.791,18.0235,17.6871,17.8246,298117.12568575,0
+WNC.US,D,20180710,000000,17.8702,17.9157,17.6168,17.8879,282751.94114771,0
+WNC.US,D,20180711,000000,17.6871,17.8356,17.3992,17.3992,410770.55109388,0
+WNC.US,D,20180712,000000,17.5803,17.5803,17.1539,17.2538,547872.63120471,0
+WNC.US,D,20180713,000000,17.1539,17.8425,17.1539,17.6436,332122.27425812,0
+WNC.US,D,20180716,000000,17.6525,17.7712,17.1242,17.1815,460929.25704599,0
+WNC.US,D,20180717,000000,17.1984,17.3161,17.1183,17.2063,356254.56908971,0
+WNC.US,D,20180718,000000,17.4705,18.2373,17.2815,17.9691,614763.03462047,0
+WNC.US,D,20180719,000000,17.8979,18.3421,17.8425,18.3322,444579.61719024,0
+WNC.US,D,20180720,000000,18.361,18.3698,18.0077,18.0334,397496.57605521,0
+WNC.US,D,20180723,000000,18.0334,18.1145,17.798,17.9335,354573.71776181,0
+WNC.US,D,20180724,000000,18.1057,18.3282,17.8246,17.8979,299416.93014015,0
+WNC.US,D,20180725,000000,17.9067,17.978,17.1084,17.3617,316003.08184841,0
+WNC.US,D,20180726,000000,17.4082,17.7554,17.3062,17.5081,286596.77485267,0
+WNC.US,D,20180727,000000,17.5417,17.6703,17.2973,17.3251,265721.06629798,0
+WNC.US,D,20180730,000000,17.4082,17.6525,17.2458,17.2538,387110.2692329,0
+WNC.US,D,20180731,000000,17.3349,18.0166,17.2458,17.9612,615662.58824754,0
+WNC.US,D,20180801,000000,17.5892,18.8487,17.2458,17.4616,1209134.5024699,0
+WNC.US,D,20180802,000000,17.2538,17.6871,17.0361,17.0896,693805.49787708,0
+WNC.US,D,20180803,000000,17.0896,17.2894,16.9629,17.0816,612452.49575361,0
+WNC.US,D,20180806,000000,17.1183,17.5249,17.1183,17.236,576181.28062853,0
+WNC.US,D,20180807,000000,17.3062,17.3715,16.8818,16.9184,496821.4467664,0
+WNC.US,D,20180808,000000,16.8916,17.044,16.7541,16.9709,376158.96187404,0
+WNC.US,D,20180809,000000,17.0173,17.1915,16.8916,16.9184,255975.56509316,0
+WNC.US,D,20180810,000000,16.7819,16.7887,16.1813,16.2001,529799.68917574,0
+WNC.US,D,20180813,000000,16.2001,16.5365,15.8469,16.2832,596556.67564905,0
+WNC.US,D,20180814,000000,16.3723,16.5018,16.2792,16.3999,355232.71659872,0
+WNC.US,D,20180815,000000,16.3178,16.4643,16.1724,16.3911,437359.94128213,0
+WNC.US,D,20180816,000000,16.5523,16.8442,16.5365,16.8343,786728.37681984,0
+WNC.US,D,20180817,000000,16.8343,17.2261,16.8155,17.1341,634068.06189821,0
+WNC.US,D,20180820,000000,17.1915,17.2627,16.955,16.9709,359285.76159264,0
+WNC.US,D,20180821,000000,16.9709,17.3992,16.9709,17.3251,599463.54781925,0
+WNC.US,D,20180822,000000,17.236,17.2953,17.044,17.1984,270877.83327029,0
+WNC.US,D,20180823,000000,17.1084,17.1212,16.7987,16.9006,248240.4146347,0
+WNC.US,D,20180824,000000,16.9273,17.1341,16.8412,17.0618,220877.81262093,0
+WNC.US,D,20180827,000000,17.1637,17.417,17.1439,17.3062,506417.35927818,0
+WNC.US,D,20180828,000000,17.4616,17.4705,17.1637,17.1717,306540.58627908,0
+WNC.US,D,20180829,000000,17.1984,17.1984,16.955,17.1539,373873.69136749,0
+WNC.US,D,20180830,000000,17.1183,17.1183,16.8442,16.8916,401246.40072539,0
+WNC.US,D,20180831,000000,16.7887,16.9709,16.3366,16.5444,994511.1143931,0
+WNC.US,D,20180904,000000,16.4465,16.6918,16.2743,16.4643,1167245.6254803,0
+WNC.US,D,20180905,000000,16.4465,16.7284,16.2743,16.581,1102221.0377899,0
+WNC.US,D,20180906,000000,16.6176,16.7373,16.4277,16.6632,534565.30193042,0
+WNC.US,D,20180907,000000,16.6632,16.7987,16.5523,16.7739,349758.57902091,0
+WNC.US,D,20180910,000000,16.8343,17.0896,16.8066,17.0718,641925.51122058,0
+WNC.US,D,20180911,000000,17.0272,17.0994,16.9273,17.0361,505622.92203,0
+WNC.US,D,20180912,000000,16.9985,17.0618,16.7739,16.7987,451074.59652463,0
+WNC.US,D,20180913,000000,16.9095,16.9095,16.5306,16.6265,359903.32031864,0
+WNC.US,D,20180914,000000,16.6364,17.0896,16.5999,17.0361,418484.47612968,0
+WNC.US,D,20180917,000000,17.0718,17.3804,17.0173,17.2063,348734.7050611,0
+WNC.US,D,20180918,000000,17.2815,17.3201,16.9095,17.053,324255.72832604,0
+WNC.US,D,20180919,000000,17.0896,17.3251,16.8868,16.9362,298953.00304484,0
+WNC.US,D,20180920,000000,17.0896,17.3715,16.9006,17.3439,435549.71594944,0
+WNC.US,D,20180921,000000,17.3439,17.6258,17.3201,17.5981,1195213.6574072,0
+WNC.US,D,20180924,000000,17.3349,17.4348,16.4643,17.0272,1286929.7194615,0
+WNC.US,D,20180925,000000,17.053,17.1391,16.4187,16.5523,588087.73200716,0
+WNC.US,D,20180926,000000,16.5523,16.8343,16.4643,16.5523,584609.79489393,0
+WNC.US,D,20180927,000000,16.5018,16.8916,16.3821,16.672,541650.55016168,0
+WNC.US,D,20180928,000000,16.5444,16.7235,16.484,16.5365,286682.68727772,0
+WNC.US,D,20181001,000000,16.5365,16.7284,16.1556,16.2297,542156.92810232,0
+WNC.US,D,20181002,000000,16.4089,16.5365,16.2832,16.4277,537778.42662759,0
+WNC.US,D,20181003,000000,16.5018,16.683,16.2911,16.4277,850220.69114095,0
+WNC.US,D,20181004,000000,16.3911,16.6097,16.2555,16.4465,734296.52917413,0
+WNC.US,D,20181005,000000,16.4465,16.5108,15.8815,15.9458,411917.73465201,0
+WNC.US,D,20181008,000000,15.8251,15.937,15.6619,15.8914,801984.40204132,0
+WNC.US,D,20181009,000000,15.8914,16.0437,15.6717,15.7806,862505.15718983,0
+WNC.US,D,20181010,000000,15.7558,15.835,15.4422,15.4521,529778.46375308,0
+WNC.US,D,20181011,000000,15.3443,15.6154,15.2701,15.2701,575328.22078443,0
+WNC.US,D,20181012,000000,11.8488,12.6116,11.2908,12.3485,5680950.0103518,0
+WNC.US,D,20181015,000000,12.3009,13.5258,12.3009,13.3042,2438885.9654847,0
+WNC.US,D,20181016,000000,13.4219,13.6337,13.141,13.4605,1438260.9186308,0
+WNC.US,D,20181017,000000,13.132,13.2329,12.7748,12.8501,477625.57880521,0
+WNC.US,D,20181018,000000,12.766,12.855,12.3771,12.4761,522863.01890311,0
+WNC.US,D,20181019,000000,12.3485,12.6354,12.1249,12.1664,620195.73208737,0
+WNC.US,D,20181022,000000,12.0833,12.4118,12.0734,12.2742,547531.00297329,0
+WNC.US,D,20181023,000000,12.0031,12.4761,11.9467,12.1951,1078723.4841694,0
+WNC.US,D,20181024,000000,12.1951,12.3009,11.8013,11.8013,1049463.7336634,0
+WNC.US,D,20181025,000000,11.9002,12.1664,11.831,11.8924,761923.94360397,0
+WNC.US,D,20181026,000000,11.8013,12.1298,11.647,11.9467,678304.87492779,0
+WNC.US,D,20181029,000000,12.1467,12.5839,11.9655,12.1664,781489.74036012,0
+WNC.US,D,20181030,000000,12.1467,12.5117,12.1199,12.3771,1020735.6294585,0
+WNC.US,D,20181031,000000,13.0222,14.0522,12.4583,13.7514,2112521.8451744,0
+WNC.US,D,20181101,000000,13.9769,14.717,13.9068,14.6339,1172187.1060228,0
+WNC.US,D,20181102,000000,14.7071,14.8902,14.0956,14.3321,680743.77706502,0
+WNC.US,D,20181105,000000,14.3519,14.4163,14.0057,14.2441,510015.57378649,0
+WNC.US,D,20181106,000000,14.2075,14.4696,14.1412,14.4163,357359.30180252,0
+WNC.US,D,20181107,000000,14.441,14.5518,13.8602,14.5073,504636.44524345,0
+WNC.US,D,20181108,000000,14.3895,14.5073,14.2174,14.2342,504013.83284537,0
+WNC.US,D,20181109,000000,14.1689,14.2174,13.9601,13.9869,434711.81712152,0
+WNC.US,D,20181112,000000,14.0057,14.3044,13.9304,13.9681,525688.02158589,0
+WNC.US,D,20181113,000000,14.0423,14.4508,13.7425,13.7425,447537.02608107,0
+WNC.US,D,20181114,000000,13.9226,14.159,13.785,13.8602,570676.82101834,0
+WNC.US,D,20181115,000000,13.8899,14.3985,13.6673,14.1412,740854.17404209,0
+WNC.US,D,20181116,000000,14.0788,14.347,13.9681,14.3134,944647.54288942,0
+WNC.US,D,20181119,000000,14.2946,14.5715,14.1234,14.2174,653046.62196073,0
+WNC.US,D,20181120,000000,14.0423,14.2698,13.7593,13.8217,361287.01572928,0
+WNC.US,D,20181121,000000,13.8988,14.3797,13.8988,14.1046,238775.89759655,0
+WNC.US,D,20181123,000000,13.9601,14.1313,13.8049,13.88,237738.88408937,0
+WNC.US,D,20181126,000000,14.0423,14.3895,14.0155,14.1689,421260.96356067,0
+WNC.US,D,20181127,000000,14.0788,14.2075,13.88,14.0155,304644.44852133,0
+WNC.US,D,20181128,000000,14.1412,14.5894,13.8602,14.5617,586180.47617087,0
+WNC.US,D,20181129,000000,14.4884,14.5617,14.0423,14.1976,347842.22657491,0
+WNC.US,D,20181130,000000,14.1313,14.2243,13.8899,14.1501,677167.79871379,0
+WNC.US,D,20181203,000000,14.4508,14.6339,13.9502,14.2075,357388.61310047,0
+WNC.US,D,20181204,000000,14.1501,14.1501,13.2241,13.2329,443494.08843128,0
+WNC.US,D,20181206,000000,12.9688,13.0667,12.6216,12.9688,622290.98452437,0
+WNC.US,D,20181207,000000,12.9866,13.2419,12.3207,12.385,684327.84129156,0
+WNC.US,D,20181210,000000,12.385,12.5037,12.0121,12.1951,799649.60554856,0
+WNC.US,D,20181211,000000,12.2644,12.5404,12.0318,12.1664,563394.47957666,0
+WNC.US,D,20181212,000000,12.4296,12.7047,12.3673,12.393,440421.45581743,0
+WNC.US,D,20181213,000000,12.4296,12.4939,12.0408,12.0922,317061.32077824,0
+WNC.US,D,20181214,000000,11.9092,12.2486,11.7677,11.8112,307177.34895892,0
+WNC.US,D,20181217,000000,11.7915,12.0645,11.5461,11.6203,587942.18625177,0
+WNC.US,D,20181218,000000,11.831,12.204,11.8211,11.9092,431026.67945373,0
+WNC.US,D,20181219,000000,11.8834,12.022,11.2373,11.3907,408242.70432835,0
+WNC.US,D,20181220,000000,11.366,11.6203,11.2532,11.4748,431765.52630923,0
+WNC.US,D,20181221,000000,11.455,11.7093,11.4461,11.5639,1897059.5475353,0
+WNC.US,D,20181224,000000,11.5639,11.5837,11.1552,11.1849,297707.7782487,0
+WNC.US,D,20181226,000000,11.1929,11.7558,11.1849,11.738,500417.63980589,0
+WNC.US,D,20181227,000000,11.5104,11.8488,11.2631,11.7093,351746.69361019,0
+WNC.US,D,20181228,000000,11.7627,11.9853,11.555,11.7727,398803.4556505,0
+WNC.US,D,20181231,000000,11.7727,11.9181,11.5104,11.9092,433556.54768809,0
+WNC.US,D,20190102,000000,11.6361,12.1387,11.6193,12.0744,409362.59805734,0
+WNC.US,D,20190103,000000,12.0418,12.1485,11.8102,11.9953,435266.71031395,0
+WNC.US,D,20190104,000000,12.1298,12.8273,12.0566,12.8174,568094.39459453,0
+WNC.US,D,20190107,000000,12.7996,13.13,12.5612,12.8827,808471.29550041,0
+WNC.US,D,20190108,000000,13.0579,13.2409,12.8728,13.1944,651823.63332167,0
+WNC.US,D,20190109,000000,13.2834,13.4803,13.0905,13.4051,713010.46244799,0
+WNC.US,D,20190110,000000,13.322,13.5792,13.2745,13.5318,715041.0278826,0
+WNC.US,D,20190111,000000,13.413,13.6059,13.2577,13.5406,417748.66147741,0
+WNC.US,D,20190114,000000,13.4219,13.7444,13.4219,13.6257,273100.43824326,0
+WNC.US,D,20190115,000000,13.504,13.6792,13.2537,13.504,434680.48435473,0
+WNC.US,D,20190116,000000,13.5406,13.8533,13.4417,13.5506,425463.59724763,0
+WNC.US,D,20190117,000000,13.4961,13.8345,13.4961,13.788,530783.13375904,0
+WNC.US,D,20190118,000000,13.8345,14.0996,13.8157,14.0097,636184.53975788,0
+WNC.US,D,20190122,000000,13.9641,14.1937,13.7078,13.7692,428819.23549695,0
+WNC.US,D,20190123,000000,13.7791,13.8077,13.4961,13.6059,438257.47344038,0
+WNC.US,D,20190124,000000,13.6059,13.7534,13.5604,13.6693,312535.2520793,0
+WNC.US,D,20190125,000000,13.5961,13.7266,13.0479,13.5318,586342.19367686,0
+WNC.US,D,20190128,000000,13.2656,13.6792,13.1706,13.6257,442589.48113213,0
+WNC.US,D,20190129,000000,13.689,13.9909,13.5951,13.7613,427662.95532911,0
+WNC.US,D,20190130,000000,12.856,13.0579,12.4424,12.8372,1069911.9015617,0
+WNC.US,D,20190131,000000,12.762,12.7996,12.1535,12.7719,887335.86950043,0
+WNC.US,D,20190201,000000,12.8728,13.1618,12.7452,12.8995,749883.06454849,0
+WNC.US,D,20190204,000000,12.8827,13.2497,12.8085,13.2497,678903.22969996,0
+WNC.US,D,20190205,000000,13.2656,13.4417,13.1656,13.2745,457855.61369773,0
+WNC.US,D,20190206,000000,13.1756,13.3309,12.9263,13.0579,487268.99583436,0
+WNC.US,D,20190207,000000,13.0113,13.0202,12.6354,12.7274,347604.70398798,0
+WNC.US,D,20190208,000000,12.6631,12.7719,12.3138,12.3138,341585.78056186,0
+WNC.US,D,20190211,000000,12.3337,12.4326,12.2149,12.3138,348598.25591543,0
+WNC.US,D,20190212,000000,12.4226,12.7541,12.3801,12.6066,274623.61500282,0
+WNC.US,D,20190213,000000,12.6799,13.0865,12.6799,12.9936,458047.6532361,0
+WNC.US,D,20190214,000000,12.9361,13.2231,12.8917,13.0737,525953.84473637,0
+WNC.US,D,20190215,000000,13.1756,13.4417,13.135,13.2231,360049.87680845,0
+WNC.US,D,20190219,000000,13.1202,13.4704,13.1202,13.3497,294990.92414804,0
+WNC.US,D,20190220,000000,13.3497,13.689,13.3497,13.5871,494118.74294752,0
+WNC.US,D,20190221,000000,13.5406,13.7979,13.2695,13.3873,459338.36108079,0
+WNC.US,D,20190222,000000,13.413,13.7178,13.3873,13.5406,465828.28674312,0
+WNC.US,D,20190225,000000,13.6159,13.9542,13.4319,13.4417,415946.52202003,0
+WNC.US,D,20190226,000000,13.3497,13.5506,13.13,13.2132,423749.39168411,0
+WNC.US,D,20190227,000000,13.2132,13.2656,12.9658,13.2409,364063.50316028,0
+WNC.US,D,20190228,000000,13.2834,13.6257,13.1656,13.5961,577334.52859313,0
+WNC.US,D,20190301,000000,13.7692,14.2401,13.4803,13.698,725862.96123667,0
+WNC.US,D,20190304,000000,13.7444,14.0462,13.3309,13.3873,624838.03524374,0
+WNC.US,D,20190305,000000,13.3675,13.4961,12.9758,12.9836,320273.43474099,0
+WNC.US,D,20190306,000000,13.0113,13.0815,12.6433,12.7085,361317.33776166,0
+WNC.US,D,20190307,000000,12.6799,12.8174,12.4612,12.5157,316373.01064336,0
+WNC.US,D,20190308,000000,12.4979,12.6166,12.4524,12.5701,202599.69150623,0
+WNC.US,D,20190311,000000,12.6166,12.7452,12.5533,12.6264,293636.54003537,0
+WNC.US,D,20190312,000000,12.6264,12.7085,12.2534,12.3425,428996.11401913,0
+WNC.US,D,20190313,000000,12.4148,12.6897,12.2861,12.4424,407448.26708017,0
+WNC.US,D,20190314,000000,12.4226,12.4879,12.023,12.2238,401984.23684647,0
+WNC.US,D,20190315,000000,12.2664,12.3702,12.023,12.1021,887998.91127499,0
+WNC.US,D,20190318,000000,12.1021,12.6433,12.0843,12.5879,512563.63524027,0
+WNC.US,D,20190319,000000,12.6897,12.762,12.295,12.3603,271316.49200529,0
+WNC.US,D,20190320,000000,12.3514,12.4226,12.0654,12.2406,331879.69799913,0
+WNC.US,D,20190321,000000,12.1684,12.4612,12.0932,12.4148,408706.63142366,0
+WNC.US,D,20190322,000000,12.295,12.3702,11.9181,12.0476,482937.99887703,0
+WNC.US,D,20190325,000000,12.0328,12.2505,11.9755,12.0418,315025.70167157,0
+WNC.US,D,20190326,000000,12.1783,12.3138,12.0932,12.1684,360797.82027366,0
+WNC.US,D,20190327,000000,12.1585,12.4612,12.1021,12.3702,265932.30979019,0
+WNC.US,D,20190328,000000,12.3702,12.579,12.3425,12.5245,399652.47255696,0
+WNC.US,D,20190329,000000,12.579,12.6997,12.3801,12.4148,513669.37868749,0
+WNC.US,D,20190401,000000,12.5978,12.856,12.387,12.8174,404458.51468815,0
+WNC.US,D,20190402,000000,12.762,12.7719,12.579,12.6264,367300.88548335,0
+WNC.US,D,20190403,000000,12.7818,12.9015,12.6354,12.763,351795.20886199,0
+WNC.US,D,20190404,000000,12.7195,13.0677,12.6354,13.0509,462488.8202444,0
+WNC.US,D,20190405,000000,13.1033,13.2359,12.948,13.2171,662618.27684661,0
+WNC.US,D,20190408,000000,13.142,13.3526,13.142,13.325,467011.8567401,0
+WNC.US,D,20190409,000000,13.227,13.2873,13.0321,13.2449,505626.96496764,0
+WNC.US,D,20190410,000000,13.227,13.6317,13.1983,13.5664,625155.40584925,0
+WNC.US,D,20190411,000000,13.6317,13.8325,13.5278,13.5466,568077.21210953,0
+WNC.US,D,20190412,000000,13.696,13.8049,13.6861,13.785,280114.93506565,0
+WNC.US,D,20190415,000000,13.785,13.9078,13.51,13.5278,351575.87949449,0
+WNC.US,D,20190416,000000,13.5278,13.7682,13.5179,13.7415,337196.1610086,0
+WNC.US,D,20190417,000000,13.7761,14.1274,13.7682,13.8325,321600.52902455,0
+WNC.US,D,20190418,000000,13.8227,14.0353,13.6475,13.785,317451.46426144,0
+WNC.US,D,20190422,000000,13.7148,13.8612,13.6119,13.8513,285350.53932212,0
+WNC.US,D,20190423,000000,13.9078,14.2125,13.8049,14.0551,389130.72732338,0
+WNC.US,D,20190424,000000,14.065,14.2025,13.9701,14.0353,223632.06389485,0
+WNC.US,D,20190425,000000,13.9621,13.9701,13.3824,13.4002,542227.67951118,0
+WNC.US,D,20190426,000000,13.4002,13.5564,13.3526,13.4843,303229.4203439,0
+WNC.US,D,20190429,000000,13.51,13.8049,13.4704,13.6217,398573.00820447,0
+WNC.US,D,20190430,000000,13.6861,13.9522,13.5376,13.8998,476781.61557082,0
+WNC.US,D,20190501,000000,14.2836,14.7091,13.4467,13.6861,1206674.3749099,0
+WNC.US,D,20190502,000000,13.8227,14.2658,13.7682,13.8325,774821.9254412,0
+WNC.US,D,20190503,000000,13.9324,14.5419,13.9324,14.4311,535438.57646278,0
+WNC.US,D,20190506,000000,14.1174,14.3539,14.0185,14.3391,450390.3293274,0
+WNC.US,D,20190507,000000,14.1274,14.2916,13.886,14.0265,365850.48160149,0
+WNC.US,D,20190508,000000,13.9987,13.9987,13.4753,13.5011,358059.74075034,0
+WNC.US,D,20190509,000000,13.3526,13.7415,13.0845,13.6762,521942.23985337,0
+WNC.US,D,20190510,000000,13.5664,13.6663,13.2973,13.602,259600.0586962,0
+WNC.US,D,20190513,000000,13.3072,13.4367,13.0608,13.0677,398121.2099221,0
+WNC.US,D,20190514,000000,13.0677,13.2873,13.0044,13.1686,616465.11137103,0
+WNC.US,D,20190515,000000,12.9856,13.2973,12.9282,13.2537,371756.20277342,0
+WNC.US,D,20190516,000000,13.3072,13.4843,13.2359,13.2617,322455.61033747,0
+WNC.US,D,20190517,000000,13.0935,13.4555,13.0845,13.2873,472778.09656311,0
+WNC.US,D,20190520,000000,13.133,13.4843,13.133,13.4555,362450.37103801,0
+WNC.US,D,20190521,000000,13.5753,13.7246,13.4655,13.5376,355294.37139789,0
+WNC.US,D,20190522,000000,13.4922,13.6119,13.2617,13.3526,302294.49101239,0
+WNC.US,D,20190523,000000,13.1508,13.1508,12.7907,13.0321,566597.4969297,0
+WNC.US,D,20190524,000000,13.1884,13.2695,12.948,13.1686,237442.73890653,0
+WNC.US,D,20190528,000000,13.227,13.2785,13.1132,13.1508,296154.27945677,0
+WNC.US,D,20190529,000000,13.0222,13.1132,12.8669,13.0677,304866.81009207,0
+WNC.US,D,20190530,000000,13.133,13.227,12.8095,12.8748,429624.79082368,0
+WNC.US,D,20190531,000000,12.6354,12.6354,12.3781,12.4514,554104.81959186,0
+WNC.US,D,20190603,000000,12.395,12.6433,12.3781,12.4791,427039.33219663,0
+WNC.US,D,20190604,000000,12.6897,13.2537,12.6897,13.2082,455140.78106591,0
+WNC.US,D,20190605,000000,13.2449,13.3912,13.0321,13.316,324726.73056224,0
+WNC.US,D,20190606,000000,13.3072,13.3912,13.0608,13.227,188944.66959407,0
+WNC.US,D,20190607,000000,13.2785,13.4367,13.2359,13.3448,264844.75956239,0
+WNC.US,D,20190610,000000,13.4467,13.7336,13.4467,13.6861,241739.37089384,0
+WNC.US,D,20190611,000000,13.8612,13.9166,13.6415,13.7049,479090.13296884,0
+WNC.US,D,20190612,000000,13.696,13.7534,13.4101,13.4843,332851.01376949,0
+WNC.US,D,20190613,000000,13.5664,13.9522,13.5376,13.9424,455083.16920439,0
+WNC.US,D,20190614,000000,13.9166,13.9166,13.4843,13.5664,494551.33727605,0
+WNC.US,D,20190617,000000,13.602,13.6415,13.4002,13.4555,317371.61624286,0
+WNC.US,D,20190618,000000,13.4555,13.881,13.4555,13.8049,432179.92741834,0
+WNC.US,D,20190619,000000,13.785,13.9078,13.6663,13.8909,231802.84088508,0
+WNC.US,D,20190620,000000,14.0986,14.2401,13.9899,14.1174,287363.92227171,0
+WNC.US,D,20190621,000000,14.0265,14.2213,13.9522,14.2213,523402.75107936,0
+WNC.US,D,20190624,000000,14.1739,14.3391,14.0828,14.0986,304380.64683967,0
+WNC.US,D,20190625,000000,14.065,14.4776,13.9621,14.4499,495077.92990493,0
+WNC.US,D,20190626,000000,14.4776,14.7556,14.4063,14.6992,520005.67271912,0
+WNC.US,D,20190627,000000,14.7279,14.9852,14.6893,14.818,474592.36483345,0
+WNC.US,D,20190628,000000,14.903,15.1692,14.903,14.995,1088556.9192681,0
+WNC.US,D,20190701,000000,15.2622,15.3908,14.7774,14.9377,576410.71734015,0
+WNC.US,D,20190702,000000,14.8268,14.9465,14.5043,14.6428,385249.50717958,0
+WNC.US,D,20190703,000000,14.6596,14.6596,14.3173,14.5132,168930.10675879,0
+WNC.US,D,20190705,000000,14.4202,14.5696,14.2896,14.4133,235827.58531544,0
+WNC.US,D,20190708,000000,14.3559,14.7081,14.2896,14.3559,329424.62411129,0
+WNC.US,D,20190709,000000,14.2708,14.3945,13.9661,14.1046,335017.01761536,0
+WNC.US,D,20190710,000000,14.1897,14.3361,13.9849,14.0779,252694.72119036,0
+WNC.US,D,20190711,000000,14.0779,14.1234,13.7366,13.9206,246930.50283618,0
+WNC.US,D,20190712,000000,13.9661,14.2798,13.9572,14.1699,353141.50709937,0
+WNC.US,D,20190715,000000,14.1897,14.2451,13.8553,14.07,343454.62849048,0
+WNC.US,D,20190716,000000,13.975,14.3747,13.9206,14.1699,357885.8944314,0
+WNC.US,D,20190717,000000,14.0868,14.1511,13.9285,14.0135,405729.00784459,0
+WNC.US,D,20190718,000000,13.9849,14.0265,13.7989,13.9849,323713.97468097,0
+WNC.US,D,20190719,000000,13.8454,14.16,13.5198,14.0601,660307.73797976,0
+WNC.US,D,20190722,000000,14.07,14.3361,14.0502,14.0601,419449.72749357,0
+WNC.US,D,20190723,000000,14.1135,14.6141,14.1135,14.6062,290840.84865054,0
+WNC.US,D,20190724,000000,14.4658,15.2078,14.4658,15.0504,587937.1325797,0
+WNC.US,D,20190725,000000,14.995,15.0504,14.5597,14.6141,522334.4048054,0
+WNC.US,D,20190726,000000,14.5874,14.7467,14.4558,14.6784,210581.46116133,0
+WNC.US,D,20190729,000000,14.633,14.7547,14.4163,14.4281,304541.35361126,0
+WNC.US,D,20190730,000000,14.2184,14.5449,14.07,14.4558,337000.07853259,0
+WNC.US,D,20190731,000000,15.3828,15.4472,14.633,14.6596,976761.60737611,0
+WNC.US,D,20190801,000000,14.6686,14.7982,14.0037,14.1511,503794.50347788,0
+WNC.US,D,20190802,000000,14.0868,14.2451,13.8454,14.1797,305363.08068858,0
+WNC.US,D,20190805,000000,13.8553,13.9937,13.689,13.9374,769086.00765057,0
+WNC.US,D,20190806,000000,14.0502,14.2798,13.9116,14.2798,503762.15997668,0
+WNC.US,D,20190807,000000,14.0601,14.1145,13.789,14.0601,262235.04330945,0
+WNC.US,D,20190808,000000,14.1511,14.437,14.1511,14.3084,350472.15751609,0
+WNC.US,D,20190809,000000,14.2896,14.2896,13.8454,13.975,310412.70981316,0
+WNC.US,D,20190812,000000,13.8177,14.0225,13.7366,13.875,347937.23560968,0
+WNC.US,D,20190813,000000,13.8177,14.3084,13.8077,13.8652,656642.81500022,0
+WNC.US,D,20190814,000000,13.6049,13.6594,13.0717,13.1796,491945.66396076,0
+WNC.US,D,20190815,000000,13.2181,13.2883,12.9668,12.9668,424910.72552402,0
+WNC.US,D,20190816,000000,13.0321,13.1894,12.6413,13.0133,886329.17802563,0
+WNC.US,D,20190819,000000,13.1894,13.2795,13.0984,13.133,451271.68973505,0
+WNC.US,D,20190820,000000,13.0677,13.1508,12.6878,12.6977,557290.65445988,0
+WNC.US,D,20190821,000000,12.856,13.317,12.7996,13.2458,745466.15516608,0
+WNC.US,D,20190822,000000,13.3546,13.6505,13.0133,13.041,550680.45140248,0
+WNC.US,D,20190823,000000,12.947,13.1033,12.3465,12.3841,620769.82923364,0
+WNC.US,D,20190826,000000,12.5305,12.7264,12.4196,12.6047,1161218.6161789,0
+WNC.US,D,20190827,000000,12.6977,12.6977,12.1317,12.1703,476784.64777405,0
+WNC.US,D,20190828,000000,12.1407,12.4672,12.0664,12.3544,858949.39352684,0
+WNC.US,D,20190829,000000,12.5503,12.7709,12.5503,12.6977,231106.4448749,0
+WNC.US,D,20190830,000000,12.7898,12.8837,12.577,12.6334,209326.12902107,0
+WNC.US,D,20190903,000000,12.5037,12.5582,12.202,12.3643,453673.19469903,0
+WNC.US,D,20190904,000000,12.6146,12.6878,12.1901,12.208,349401.78977332,0
+WNC.US,D,20190905,000000,12.4484,12.8461,12.391,12.762,637012.33124167,0
+WNC.US,D,20190906,000000,12.762,12.9065,12.6244,12.7075,372870.03209593,0
+WNC.US,D,20190909,000000,12.7996,13.3646,12.7898,13.317,352329.88736618,0
+WNC.US,D,20190910,000000,13.2537,13.6693,13.2537,13.6049,491858.74080129,0
+WNC.US,D,20190911,000000,13.5862,13.9028,13.3646,13.885,663411.70336038,0
+WNC.US,D,20190912,000000,13.8077,13.885,13.507,13.6149,634989.85168236,0
+WNC.US,D,20190913,000000,13.7366,13.789,13.4575,13.5021,700209.51111435,0
+WNC.US,D,20190916,000000,13.4387,13.9206,13.4387,13.8265,369439.59950008,0
+WNC.US,D,20190917,000000,13.7623,13.9374,13.5684,13.9028,314313.1339108,0
+WNC.US,D,20190918,000000,13.8454,13.8454,13.5951,13.7178,398181.85398685,0
+WNC.US,D,20190919,000000,13.7078,13.9661,13.698,13.7178,377747.8363704,0
+WNC.US,D,20190920,000000,13.689,13.8948,13.6792,13.7276,1088105.1209858,0
+WNC.US,D,20190923,000000,13.5496,13.875,13.5298,13.7623,241918.27088484,0
+WNC.US,D,20190924,000000,13.7623,13.875,13.5198,13.5298,478596.89457556,0
+WNC.US,D,20190925,000000,13.4477,13.8652,13.4111,13.8177,302609.84014907,0
+WNC.US,D,20190926,000000,13.8265,13.8948,13.6643,13.7989,368302.52328608,0
+WNC.US,D,20190927,000000,13.875,13.975,13.4675,13.4862,366223.44259968,0
+WNC.US,D,20190930,000000,13.5594,13.6792,13.3952,13.4387,406675.05525464,0
+WNC.US,D,20191001,000000,13.512,13.8177,12.8273,12.9183,402842.35036265,0
+WNC.US,D,20191002,000000,12.7888,12.8263,12.3712,12.6126,453745.96757672,0
+WNC.US,D,20191003,000000,12.5562,12.6591,12.3138,12.6225,281478.41578803,0
+WNC.US,D,20191004,000000,12.6314,12.7343,12.5612,12.7254,222989.23680854,0
+WNC.US,D,20191007,000000,12.668,12.9183,12.575,12.6314,319947.9782602,0
+WNC.US,D,20191008,000000,12.4256,12.5879,12.3425,12.4168,300004.16683378,0
+WNC.US,D,20191009,000000,12.5384,12.575,12.2317,12.3138,376057.88843279,0
+WNC.US,D,20191010,000000,12.1951,12.5187,12.1753,12.3138,388506.09345649,0
+WNC.US,D,20191011,000000,12.5483,12.856,12.5483,12.6591,394627.10105827,0
+WNC.US,D,20191014,000000,12.5187,12.856,12.4168,12.7788,375820.36584587,0
+WNC.US,D,20191015,000000,12.8659,13.1518,12.7432,13.0331,382099.04801599,0
+WNC.US,D,20191016,000000,12.9569,13.4051,12.9569,13.1518,587633.91225596,0
+WNC.US,D,20191017,000000,13.2715,13.5891,13.2013,13.5634,263161.88676566,0
+WNC.US,D,20191018,000000,13.4704,13.6545,13.4417,13.4704,214186.75081053,0
+WNC.US,D,20191021,000000,13.5891,13.8909,13.5891,13.6742,370978.94801025,0
+WNC.US,D,20191022,000000,13.6386,13.972,13.5723,13.8325,506739.78355575,0
+WNC.US,D,20191023,000000,13.8137,13.972,13.6841,13.9631,354576.74996505,0
+WNC.US,D,20191024,000000,13.972,13.972,13.7029,13.8414,298929.75615335,0
+WNC.US,D,20191025,000000,13.8227,13.9246,13.7573,13.7672,474319.46654209,0
+WNC.US,D,20191028,000000,13.8414,14.2698,13.8414,14.159,523546.27536593,0
+WNC.US,D,20191029,000000,14.0472,14.1966,13.972,14.1402,336596.79550202,0
+WNC.US,D,20191030,000000,14.1106,14.159,13.5812,13.6545,597927.23151233,0
+WNC.US,D,20191031,000000,13.5723,13.5723,13.0945,13.2815,325190.65765755,0
+WNC.US,D,20191101,000000,13.3576,13.4704,13.1914,13.4319,419765.07663025,0
+WNC.US,D,20191104,000000,13.6287,13.8227,13.506,13.8227,528393.75760802,0
+WNC.US,D,20191105,000000,13.8909,13.9631,13.8039,13.8998,581478.53968416,0
+WNC.US,D,20191106,000000,13.9176,14.8001,13.4892,14.0284,712137.18791564,0
+WNC.US,D,20191107,000000,14.0848,14.8001,14.0581,14.5795,1098581.3831707,0
+WNC.US,D,20191108,000000,14.624,14.6339,13.9433,14.1204,582125.40970813,0
+WNC.US,D,20191111,000000,14.0106,14.3935,14.0106,14.3074,480124.11427277,0
+WNC.US,D,20191112,000000,14.2778,14.3351,14.1016,14.2778,408793.55458314,0
+WNC.US,D,20191113,000000,14.1016,14.257,13.972,14.1106,273542.12918149,0
+WNC.US,D,20191114,000000,14.1016,14.2342,13.8612,13.881,331053.92798416,0
+WNC.US,D,20191115,000000,14.0284,14.2342,13.9869,14.067,365785.79459909,0
+WNC.US,D,20191118,000000,13.972,14.1827,13.8227,14.0749,220255.20022286,0
+WNC.US,D,20191119,000000,14.1402,14.2698,14.0571,14.1877,249239.0202342,0
+WNC.US,D,20191120,000000,14.0848,14.2243,13.9246,13.9819,359056.32488101,0
+WNC.US,D,20191121,000000,14.4756,14.5043,14.2609,14.3737,505702.77004858,0
+WNC.US,D,20191122,000000,14.5399,14.6943,14.3639,14.5696,400203.32281175,0
+WNC.US,D,20191125,000000,14.6062,15.0633,14.53,14.9881,423916.16286217,0
+WNC.US,D,20191126,000000,14.9782,15.0732,14.7744,14.7813,340440.61847256,0
+WNC.US,D,20191127,000000,14.8001,14.9881,14.6696,14.7279,368051.8611518,0
+WNC.US,D,20191129,000000,14.6696,14.7091,14.5963,14.6696,137161.71344116,0
+WNC.US,D,20191202,000000,14.6992,14.8674,14.253,14.2976,446933.61763683,0
+WNC.US,D,20191203,000000,14.1491,14.2698,13.9483,14.0284,412669.72105487,0
+WNC.US,D,20191204,000000,14.2243,14.4855,14.2243,14.2778,329791.52070301,0
+WNC.US,D,20191205,000000,14.345,14.5221,14.3262,14.446,328161.20609574,0
+WNC.US,D,20191206,000000,14.6893,14.7912,14.5597,14.5874,347156.94864327,0
+WNC.US,D,20191209,000000,14.5696,14.6992,14.4855,14.5696,408984.58338709,0
+WNC.US,D,20191210,000000,14.446,14.6339,14.3737,14.6141,339213.58689585,0
+WNC.US,D,20191211,000000,14.6794,14.8288,14.5597,14.7744,283485.73433116,0
+WNC.US,D,20191212,000000,14.6992,15.0633,14.6794,14.9584,444399.70646482,0
+WNC.US,D,20191213,000000,14.8872,14.9782,14.53,14.5795,435662.91820363,0
+WNC.US,D,20191216,000000,14.7813,14.8575,14.3549,14.3737,261109.08517398,0
+WNC.US,D,20191217,000000,14.2876,14.5043,14.2778,14.4756,301988.23848541,0
+WNC.US,D,20191218,000000,14.5221,14.6992,14.4658,14.6518,305360.04848534,0
+WNC.US,D,20191219,000000,14.6438,14.6606,13.8909,13.9246,319958.08560431,0
+WNC.US,D,20191220,000000,14.0205,14.0205,13.23,13.6386,1328488.086298,0
+WNC.US,D,20191223,000000,13.6386,13.7405,13.5238,13.694,405496.53892973,0
+WNC.US,D,20191224,000000,13.694,13.7405,13.5812,13.6742,109616.16849874,0
+WNC.US,D,20191226,000000,13.6742,13.694,13.3526,13.4051,248181.79203878,0
+WNC.US,D,20191227,000000,13.4971,13.506,13.319,13.4507,292852.21013131,0
+WNC.US,D,20191230,000000,13.319,13.7326,13.319,13.4971,504202.8401805,0
+WNC.US,D,20191231,000000,13.5436,13.8009,13.5436,13.7593,568826.16630915,0
+WNC.US,D,20200102,000000,13.975,14.0037,13.5238,13.6395,492888.67916757,0
+WNC.US,D,20200103,000000,13.3952,13.6851,13.3666,13.6395,390432.55324662,0
+WNC.US,D,20200106,000000,13.4507,13.6297,13.3863,13.5723,309032.04660575,0
+WNC.US,D,20200107,000000,13.4803,13.6198,13.2805,13.3863,298080.73924689,0
+WNC.US,D,20200108,000000,13.3478,13.5436,13.3478,13.4319,248313.1875124,0
+WNC.US,D,20200109,000000,13.506,13.5338,13.2369,13.3091,345860.1763921,0
+WNC.US,D,20200110,000000,13.2893,13.2893,12.9876,13.0589,391530.21081853,0
+WNC.US,D,20200113,000000,12.8709,12.9243,12.2149,12.8619,1393105.3480202,0
+WNC.US,D,20200114,000000,12.766,12.8124,12.579,12.7393,675348.47677138,0
+WNC.US,D,20200115,000000,12.6364,12.671,12.2534,12.3267,988700.40225594,0
+WNC.US,D,20200116,000000,12.4494,12.5879,12.3643,12.5523,749985.14872414,0
+WNC.US,D,20200117,000000,12.6274,12.6364,12.2386,12.3841,563855.37446873,0
+WNC.US,D,20200121,000000,12.2881,12.391,11.7172,11.7627,1050820.139245,0
+WNC.US,D,20200122,000000,11.7915,11.8904,11.4095,11.6064,815788.00191211,0
+WNC.US,D,20200123,000000,11.6064,11.7004,11.3056,11.6906,875559.802861,0
+WNC.US,D,20200124,000000,11.6906,11.6906,11.3432,11.5026,829010.42949575,0
+WNC.US,D,20200127,000000,11.1661,11.3244,11.0059,11.0711,1078747.7417953,0
+WNC.US,D,20200128,000000,11.1859,11.3156,11.1464,11.277,810091.50276356,0
+WNC.US,D,20200129,000000,11.2958,11.3799,11.0415,11.2215,1278187.8775282,0
+WNC.US,D,20200130,000000,11.0998,11.2858,11.0415,11.277,927583.31380408,0
+WNC.US,D,20200131,000000,11.2403,11.2403,10.7436,10.8653,904381.90536635,0
+WNC.US,D,20200203,000000,10.9682,11.0375,10.8653,10.9494,787423.7620956,0
+WNC.US,D,20200204,000000,11.1661,11.3244,10.988,11.1859,1099495.0870796,0
+WNC.US,D,20200205,000000,11.3334,11.6163,11.2858,11.4461,510650.3149975,0
+WNC.US,D,20200206,000000,11.5302,11.6242,11.2354,11.3432,439869.59482824,0
+WNC.US,D,20200207,000000,11.2305,11.2572,10.903,11.0059,597645.23661126,0
+WNC.US,D,20200210,000000,10.9494,11.0237,10.8179,10.903,702141.02457654,0
+WNC.US,D,20200211,000000,11.0157,11.3897,11.0157,11.1562,1057980.1818227,0
+WNC.US,D,20200212,000000,11.277,12.5225,11.0325,11.6519,1904541.0036562,0
+WNC.US,D,20200213,000000,11.4748,11.9319,11.4748,11.831,990496.47730686,0
+WNC.US,D,20200214,000000,11.8211,11.8409,11.5827,11.6708,837886.69910586,0
+WNC.US,D,20200218,000000,11.6708,11.8953,11.6163,11.7627,898565.12882272,0
+WNC.US,D,20200219,000000,11.7271,11.8696,11.5777,11.642,1110205.8396483,0
+WNC.US,D,20200220,000000,11.5965,11.737,11.4649,11.6806,777626.71343575,0
+WNC.US,D,20200221,000000,11.5965,11.737,11.5114,11.6519,589968.70874872,0
+WNC.US,D,20200224,000000,11.2017,11.2215,10.8842,10.9682,697778.69485241,0
+WNC.US,D,20200225,000000,11.0325,11.0325,10.6497,10.8179,751582.10909581,0
+WNC.US,D,20200226,000000,10.9128,10.9128,10.4913,10.5458,1155609.0401899,0
+WNC.US,D,20200227,000000,10.3034,10.6111,9.93832,10.3133,1575876.451823,0
+WNC.US,D,20200228,000000,9.98579,10.4825,9.93832,10.2837,1140447.0132688,0
+WNC.US,D,20200302,000000,10.3034,10.3588,10.1451,10.3034,585915.6637548,0
+WNC.US,D,20200303,000000,10.3034,10.6398,9.89083,10.1065,1538391.3446686,0
+WNC.US,D,20200304,000000,10.2292,10.4637,9.79684,10.4063,811292.25524554,0
+WNC.US,D,20200305,000000,10.0392,10.1065,9.84433,9.91061,851032.31087414,0
+WNC.US,D,20200306,000000,9.59896,10.0026,9.59501,9.93832,1119969.5340725,0
+WNC.US,D,20200309,000000,9.53564,9.54553,9.2409,9.41395,1469200.5097301,0
+WNC.US,D,20200310,000000,9.77804,9.77804,8.5705,9.01048,1119848.245943,0
+WNC.US,D,20200311,000000,8.74849,8.96398,8.5705,8.63609,735499.30312495,0
+WNC.US,D,20200312,000000,7.99923,8.22402,7.31537,7.35287,1593087.2373982,0
+WNC.US,D,20200313,000000,7.81194,8.14893,7.30598,8.13972,985187.08943827,0
+WNC.US,D,20200316,000000,7.24028,8.39261,7.24028,8.14893,1221518.0204911,0
+WNC.US,D,20200317,000000,8.35511,9.25456,7.99923,8.26141,1281775.9846924,0
+WNC.US,D,20200318,000000,7.93354,8.17712,7.03439,7.13738,929422.85043474,0
+WNC.US,D,20200319,000000,7.11868,7.99923,6.8937,7.67155,1035623.7473538,0
+WNC.US,D,20200320,000000,7.74625,8.10232,6.9125,7.24978,1764689.7259435,0
+WNC.US,D,20200323,000000,7.24978,7.65255,6.44433,6.59411,1076032.9091635,0
+WNC.US,D,20200324,000000,6.9314,7.22178,6.62222,6.8377,807097.70743388,0
+WNC.US,D,20200325,000000,6.9125,7.22178,6.54722,6.70651,796628.52038976,0
+WNC.US,D,20200326,000000,6.74401,7.02509,6.57541,6.7722,1251603.541012,0
+WNC.US,D,20200327,000000,6.55671,6.9407,6.46293,6.69721,973429.21601827,0
+WNC.US,D,20200330,000000,6.74401,6.7722,6.38803,6.64102,723478.63875771,0
+WNC.US,D,20200331,000000,6.56612,6.8937,6.50992,6.76261,752254.24748009,0
+WNC.US,D,20200401,000000,6.51665,6.62064,6.14711,6.20391,705805.94755607,0
+WNC.US,D,20200402,000000,6.2703,6.76261,6.24209,6.57334,602667.57590671,0
+WNC.US,D,20200403,000000,6.48816,6.58274,5.92915,6.03343,662410.06555765,0
+WNC.US,D,20200406,000000,6.32718,6.74381,6.2703,6.51665,882638.98668579,0
+WNC.US,D,20200407,000000,6.88588,7.09435,6.60184,6.7818,656952.09973043,0
+WNC.US,D,20200408,000000,6.91418,7.40679,6.76261,7.28371,1398348.0274176,0
+WNC.US,D,20200409,000000,7.53947,7.9373,7.26115,7.54886,748104.17198257,0
+WNC.US,D,20200413,000000,7.57717,7.84262,7.49198,7.57717,538752.77460119,0
+WNC.US,D,20200414,000000,7.72893,7.86142,7.33101,7.50147,633534.39412844,0
+WNC.US,D,20200415,000000,7.22692,7.52988,7.01846,7.32161,1107454.6205776,0
+WNC.US,D,20200416,000000,7.27422,7.44459,6.66803,6.86689,894076.45729704,0
+WNC.US,D,20200417,000000,7.10374,7.3784,7.07525,7.19833,810939.50893559,0
+WNC.US,D,20200420,000000,7.03726,7.17953,6.7723,6.81,686203.76436106,0
+WNC.US,D,20200421,000000,6.65862,6.7818,6.57809,6.69642,1031591.9277826,0
+WNC.US,D,20200422,000000,6.84789,6.90835,6.57334,6.829,584544.09715712,0
+WNC.US,D,20200423,000000,6.84789,7.25532,6.73421,7.03726,454679.88617383,0
+WNC.US,D,20200424,000000,7.09435,7.17953,6.83859,7.04696,595702.60507054,0
+WNC.US,D,20200427,000000,7.12274,7.45903,7.01846,7.27422,900677.56374473,0
+WNC.US,D,20200428,000000,7.46369,7.7503,7.27422,7.29321,954792.28418716,0
+WNC.US,D,20200429,000000,7.49198,8.06988,7.49198,7.9562,689223.83878545,0
+WNC.US,D,20200430,000000,7.79513,8.00824,7.6767,7.76673,1195953.5149971,0
+WNC.US,D,20200501,000000,7.66255,7.71014,7.38789,7.59616,605137.81081073,0
+WNC.US,D,20200504,000000,7.45428,7.71014,7.3689,7.61505,610658.44217152,0
+WNC.US,D,20200505,000000,7.82362,8.22145,7.42569,7.50147,576077.17498404,0
+WNC.US,D,20200506,000000,7.52047,7.57717,7.20803,7.25532,569596.34593143,0
+WNC.US,D,20200507,000000,7.44459,7.61505,7.35,7.3689,418897.86650436,0
+WNC.US,D,20200508,000000,7.61505,8.03198,7.57717,7.9751,628437.26048647,0
+WNC.US,D,20200511,000000,7.86142,7.86142,7.57717,7.71934,566354.92067072,0
+WNC.US,D,20200512,000000,7.80462,7.9372,7.33101,7.33101,624072.90929352,0
+WNC.US,D,20200513,000000,7.26472,7.43538,6.99947,7.25532,810249.1773319,0
+WNC.US,D,20200514,000000,7.00916,7.40679,6.40287,7.22692,1428649.8451027,0
+WNC.US,D,20200515,000000,7.22692,7.61505,7.03726,7.26472,2947856.4398888,0
+WNC.US,D,20200518,000000,7.60576,8.64757,7.60576,8.5339,968029.87278698,0
+WNC.US,D,20200519,000000,8.48651,8.60978,8.23075,8.24974,1233482.0837312,0
+WNC.US,D,20200520,000000,8.40132,8.79915,8.40132,8.61928,793691.32618719,0
+WNC.US,D,20200521,000000,8.71386,8.90342,8.61928,8.63827,920827.56499128,0
+WNC.US,D,20200522,000000,8.68547,8.73286,8.42032,8.4772,545940.10700811,0
+WNC.US,D,20200526,000000,8.80854,9.50893,8.73286,9.38496,1058170.1998923,0
+WNC.US,D,20200527,000000,9.65139,10.3341,9.56829,10.248,1158400.688637,0
+WNC.US,D,20200528,000000,10.4004,10.4004,9.30739,9.36724,1151768.2494226,0
+WNC.US,D,20200529,000000,9.21578,9.34459,8.91273,9.0455,1151788.4641108,0
+WNC.US,D,20200601,000000,9.11219,9.28295,8.60028,8.60978,1073561.663525,0
+WNC.US,D,20200602,000000,8.73286,8.89482,8.61928,8.83703,929973.70068952,0
+WNC.US,D,20200603,000000,9.08349,10.2668,9.074,9.99275,1101979.4722654,0
+WNC.US,D,20200604,000000,9.87895,10.2668,9.55839,10.2302,976671.65201341,0
+WNC.US,D,20200605,000000,10.7041,11.2601,10.6754,11.0425,1274436.0313892,0
+WNC.US,D,20200608,000000,11.366,11.6688,11.1681,11.3194,1149969.1421684,0
+WNC.US,D,20200609,000000,11.1008,11.1949,10.6457,10.8455,569656.98999618,0
+WNC.US,D,20200610,000000,10.7576,10.7576,10.1065,10.1253,573878.82763698,0
+WNC.US,D,20200611,000000,9.49903,9.6415,9.0359,9.16799,824685.49694488,0
+WNC.US,D,20200612,000000,9.63161,9.77903,9.22547,9.51882,457497.81371573,0
+WNC.US,D,20200615,000000,9.0455,9.70977,9.0455,9.65139,924535.94955055,0
+WNC.US,D,20200616,000000,10.1916,10.3053,9.59401,9.72857,301006.81537093,0
+WNC.US,D,20200617,000000,9.71966,9.71966,9.46243,9.53861,436428.04415385,0
+WNC.US,D,20200618,000000,9.42384,9.63161,9.26831,9.50893,540693.3846731,0
+WNC.US,D,20200619,000000,9.67019,9.70977,9.21578,9.33975,1037292.4698687,0
+WNC.US,D,20200622,000000,9.21578,9.32995,9.05144,9.22547,573740.35702247,0
+WNC.US,D,20200623,000000,9.45352,9.58511,9.32015,9.51882,487347.83311853,0
+WNC.US,D,20200624,000000,9.35845,9.53366,9.21578,9.21578,923243.22023703,0
+WNC.US,D,20200625,000000,9.08349,9.53861,9.0643,9.52872,507527.14566304,0
+WNC.US,D,20200626,000000,9.47232,9.57819,9.25356,9.46243,1029492.6324079,0
+WNC.US,D,20200629,000000,9.62172,10.2006,9.62172,10.1352,1010424.1169827,0
+WNC.US,D,20200630,000000,10.0679,10.155,9.88786,10.058,458165.90916236,0
+WNC.US,D,20200701,000000,10.1263,10.1738,9.38991,9.4001,648409.37247642,0
+WNC.US,D,20200702,000000,9.67712,10.1461,9.62864,9.64843,485635.64902385,0
+WNC.US,D,20200706,000000,9.95514,10.2589,9.87302,10.1827,576153.99079939,0
+WNC.US,D,20200707,000000,10.0304,10.0867,9.69691,9.70681,851678.1701637,0
+WNC.US,D,20200708,000000,9.70681,10.2213,9.68701,9.90666,630506.23382875,0
+WNC.US,D,20200709,000000,9.84828,9.97395,9.51486,9.68701,650746.190438,0
+WNC.US,D,20200710,000000,9.76319,9.96499,9.68701,9.85817,390666.03289589,0
+WNC.US,D,20200713,000000,10.0106,10.058,9.8097,9.88786,372008.88637652,0
+WNC.US,D,20200714,000000,9.91655,10.25,9.84828,10.2213,357655.44698536,0
+WNC.US,D,20200715,000000,10.526,10.7536,10.4211,10.6793,421686.48274831,0
+WNC.US,D,20200716,000000,10.7634,10.9752,10.6111,10.8901,295086.94391723,0
+WNC.US,D,20200717,000000,10.8505,10.9653,10.7189,10.8505,522291.95396008,0
+WNC.US,D,20200720,000000,10.7378,10.8505,10.345,10.7456,587942.18625177,0
+WNC.US,D,20200721,000000,10.9277,11.5094,10.8673,11.3096,1024712.8693714,0
+WNC.US,D,20200722,000000,11.2235,11.3284,10.9188,11.0137,543526.47323118,0
+WNC.US,D,20200723,000000,10.9089,11.2275,10.8219,11.089,797734.26383698,0
+WNC.US,D,20200724,000000,11.0702,11.2423,11.0137,11.0603,818941.49327894,0
+WNC.US,D,20200727,000000,11.0217,11.3096,10.9089,11.27,584487.49603002,0
+WNC.US,D,20200728,000000,11.0988,11.3571,11.0503,11.0702,753090.12483918,0
+WNC.US,D,20200729,000000,11.462,13.0182,11.1374,12.4256,1211872.5819932,0
+WNC.US,D,20200730,000000,12.207,12.4168,11.3759,11.9002,1495129.8903471,0
+WNC.US,D,20200731,000000,11.8251,11.8616,10.5112,10.8703,1260771.9128673,0
+WNC.US,D,20200803,000000,10.9752,11.2235,10.9534,11.089,661558.01644795,0
+WNC.US,D,20200804,000000,11.0603,11.3957,11.0603,11.2423,839166.28887202,0
+WNC.US,D,20200805,000000,11.3571,11.7014,11.2848,11.6341,908963.56445798,0
+WNC.US,D,20200806,000000,11.4996,11.6816,11.3809,11.4323,419759.01222377,0
+WNC.US,D,20200807,000000,11.4243,11.7291,11.3096,11.7093,364790.22120282,0
+WNC.US,D,20200810,000000,11.7093,12.387,11.7093,12.2722,649525.22326776,0
+WNC.US,D,20200811,000000,12.5404,12.9124,12.3781,12.5107,694930.44527813,0
+WNC.US,D,20200812,000000,12.7412,12.9124,12.4118,12.483,698809.64395311,0
+WNC.US,D,20200813,000000,12.3207,12.5305,12.0674,12.1585,381886.79378938,0
+WNC.US,D,20200814,000000,11.9972,12.2158,11.9379,12.1387,446901.27413563,0
+WNC.US,D,20200817,000000,12.11,12.3485,11.9092,12.1288,439867.57335942,0
+WNC.US,D,20200818,000000,12.1189,12.2158,11.8538,11.9002,648157.69960773,0
+WNC.US,D,20200819,000000,12.0259,12.2356,11.9092,12.1001,502237.97248271,0
+WNC.US,D,20200820,000000,11.9379,12.1485,11.8824,12.0259,420640.37263143,0
+WNC.US,D,20200821,000000,11.8914,12.2822,11.8914,11.9477,2381044.6672636,0
+WNC.US,D,20200824,000000,12.1189,12.2624,11.9972,12.2456,684044.83565608,0
+WNC.US,D,20200825,000000,12.3405,12.6354,12.0526,12.11,570687.93909687,0
+WNC.US,D,20200826,000000,12.0823,12.1981,11.9577,12.0626,443380.88617707,0
+WNC.US,D,20200827,000000,12.11,12.2534,11.9577,11.9972,421295.32853069,0
+WNC.US,D,20200828,000000,12.0912,12.1585,11.7568,11.8736,350334.697636,0
+WNC.US,D,20200831,000000,11.7855,11.8438,11.5867,11.6529,386184.43651109,0
+WNC.US,D,20200901,000000,11.5184,11.7568,11.3096,11.7014,405435.89486499,0
+WNC.US,D,20200902,000000,11.7014,11.7795,11.4808,11.5471,423953.56003543,0
+WNC.US,D,20200903,000000,11.5471,11.6816,11.1186,11.2601,425489.87634235,0
+WNC.US,D,20200904,000000,11.5094,11.5867,11.2799,11.4521,330826.51274136,0
+WNC.US,D,20200908,000000,11.2601,11.5094,11.2235,11.2423,366389.20304332,0
+WNC.US,D,20200909,000000,11.27,11.462,11.2423,11.3957,400014.31547662,0
+WNC.US,D,20200910,000000,11.4521,11.4521,10.7536,10.7536,440312.29650089,0
+WNC.US,D,20200911,000000,10.7734,10.8703,10.526,10.5844,306064.53037081,0
+WNC.US,D,20200914,000000,10.6991,10.7378,10.4983,10.5646,297592.55452568,0
+WNC.US,D,20200915,000000,10.6705,10.7832,10.5359,10.6408,366032.41379572,0
+WNC.US,D,20200916,000000,10.6605,11.0603,10.6309,10.9188,413002.25267656,0
+WNC.US,D,20200917,000000,10.7734,11.1374,10.6793,11.0137,560922.22320381,0
+WNC.US,D,20200918,000000,11.2137,11.2137,10.904,11.0702,1196805.5641067,0
+WNC.US,D,20200921,000000,10.8802,10.8802,10.3736,10.5359,636921.36514455,0
+WNC.US,D,20200922,000000,10.5646,10.994,10.5458,10.9752,618368.32426967,0
+WNC.US,D,20200923,000000,10.9653,11.2799,10.8901,10.899,573711.04572451,0
+WNC.US,D,20200924,000000,10.8417,11.2601,10.709,11.0217,605193.40120342,0
+WNC.US,D,20200925,000000,11.0039,11.3373,10.9465,11.27,538925.61018572,0
+WNC.US,D,20200928,000000,11.5471,12.1288,11.5471,11.835,495450.89090313,0
+WNC.US,D,20200929,000000,11.8736,11.9577,11.4718,11.5471,277050.38832711,0
+WNC.US,D,20200930,000000,11.6628,11.9022,11.3561,11.4906,408581.30035652,0
+WNC.US,D,20201001,000000,11.4808,11.6826,11.3561,11.4808,336664.51470766,0
+WNC.US,D,20201002,000000,11.1444,11.921,11.1156,11.7677,638496.08935914,0
+WNC.US,D,20201005,000000,11.9408,12.5661,11.7875,12.4602,545152.74490081,0
+WNC.US,D,20201006,000000,12.7966,13.3536,12.6532,12.9896,811772.35409146,0
+WNC.US,D,20201007,000000,13.231,13.2755,12.9401,13.1914,444402.73866806,0
+WNC.US,D,20201008,000000,13.3636,13.5555,13.1221,13.4694,350768.30269895,0
+WNC.US,D,20201009,000000,13.6129,13.6415,13.1914,13.2211,276100.2979794,0
+WNC.US,D,20201012,000000,13.2211,13.4497,13.2013,13.4209,306783.16253806,0
+WNC.US,D,20201013,000000,13.2211,13.4892,13.1716,13.4209,375895.16019238,0
+WNC.US,D,20201014,000000,13.4595,13.7613,13.3338,13.4031,466431.69518735,0
+WNC.US,D,20201015,000000,13.2112,13.6515,13.0925,13.5555,370193.60737177,0
+WNC.US,D,20201016,000000,13.7198,14.1116,13.5842,13.7,535607.36910966,0
+WNC.US,D,20201019,000000,13.7098,13.8434,13.5258,13.7,455264.09066423,0
+WNC.US,D,20201020,000000,13.7484,13.9681,13.603,13.7,272631.45747588,0
+WNC.US,D,20201021,000000,13.7,13.9977,13.7,13.7751,272112.9507223,0
+WNC.US,D,20201022,000000,13.8928,14.2193,13.8256,14.0928,448057.55430347,0
+WNC.US,D,20201023,000000,14.1807,14.4776,14.1511,14.1995,670186.65612701,0
+WNC.US,D,20201026,000000,13.9493,14.2748,13.7563,14.2658,488461.66244106,0
+WNC.US,D,20201027,000000,14.1511,14.257,13.8928,14.0175,367370.6261578,0
+WNC.US,D,20201028,000000,13.5931,13.79,13.4892,13.6129,568814.0374962,0
+WNC.US,D,20201029,000000,13.5169,13.7949,13.4694,13.7662,305150.82646196,0
+WNC.US,D,20201030,000000,13.691,13.8731,13.3932,13.7,432727.74546989,0
+WNC.US,D,20201102,000000,13.8533,14.2846,13.7098,14.257,454054.24157252,0
+WNC.US,D,20201103,000000,14.4123,15.006,14.3925,14.9209,687190.24114761,0
+WNC.US,D,20201104,000000,14.6032,14.8624,14.3925,14.7091,571462.16165681,0
+WNC.US,D,20201105,000000,15.1127,16.6097,14.8911,16.2555,1121747.4159041,0
+WNC.US,D,20201106,000000,16.4771,16.486,15.4669,15.5738,1020574.9226868,0
+WNC.US,D,20201109,000000,16.581,17.0134,15.3512,15.8409,941728.54190627,0
+WNC.US,D,20201110,000000,16.1496,16.8214,15.564,16.5721,660610.95830349,0
+WNC.US,D,20201111,000000,16.7076,16.7176,15.8509,16.496,380953.88592669,0
+WNC.US,D,20201112,000000,16.3218,16.3218,15.8024,15.8904,513596.60580979,0
+WNC.US,D,20201113,000000,16.121,16.2743,15.8311,16.0349,355553.11940747,0
+WNC.US,D,20201116,000000,16.5444,16.8996,16.2941,16.6196,368419.76847793,0
+WNC.US,D,20201117,000000,16.3317,16.9946,16.2051,16.9659,439971.67900389,0
+WNC.US,D,20201118,000000,17.043,17.2251,16.6681,16.678,518022.6118019,0
+WNC.US,D,20201119,000000,16.5999,16.7739,16.2466,16.6878,295049.54674396,0
+WNC.US,D,20201120,000000,16.581,16.8115,16.3891,16.7453,270302.72538961,0
+WNC.US,D,20201123,000000,16.8996,17.1004,16.86,17.053,232227.3493383,0
+WNC.US,D,20201124,000000,17.053,17.9652,17.053,17.7544,361316.32702724,0
+WNC.US,D,20201125,000000,17.513,17.513,17.0718,17.2835,213063.8248783,0
+WNC.US,D,20201127,000000,17.2448,17.5051,17.1103,17.3033,96034.930198679,0
+WNC.US,D,20201130,000000,17.1776,17.3597,16.8402,16.9857,476805.87319671,0
+WNC.US,D,20201201,000000,17.2053,17.2934,17.0134,17.0233,340954.07155408,0
+WNC.US,D,20201202,000000,16.8996,17.4754,16.8996,17.3121,337531.72483353,0
+WNC.US,D,20201203,000000,17.3695,17.4853,17.0718,17.2448,275898.15109691,0
+WNC.US,D,20201204,000000,17.4082,17.8207,17.3309,17.793,346817.34188069,0
+WNC.US,D,20201207,000000,17.793,17.793,17.2835,17.3794,372602.18747663,0
+WNC.US,D,20201208,000000,17.2934,17.8118,17.2934,17.7732,339977.70211166,0
+WNC.US,D,20201209,000000,18.0522,18.4173,17.9948,18.0711,455808.87651253,0
+WNC.US,D,20201210,000000,17.8791,18.0096,17.3597,17.426,541543.41231396,0
+WNC.US,D,20201211,000000,17.3211,17.7149,17.1489,17.4655,344316.78494429,0
+WNC.US,D,20201214,000000,17.6386,17.6614,16.2555,16.3505,657816.27765307,0
+WNC.US,D,20201215,000000,16.6295,17.043,16.496,16.9946,716944.24078124,0
+WNC.US,D,20201216,000000,17.0618,17.2102,16.3604,16.6196,373326.88405036,0
+WNC.US,D,20201217,000000,16.7739,16.87,16.2169,16.3128,381418.82375641,0
+WNC.US,D,20201218,000000,16.7076,16.9659,16.3792,16.6681,1371575.6943007,0
+WNC.US,D,20201221,000000,16.303,16.9857,16.303,16.7176,436929.36842243,0
+WNC.US,D,20201222,000000,16.6493,16.8105,16.4475,16.5444,197916.95897336,0
+WNC.US,D,20201223,000000,16.6978,16.9283,16.5345,16.8214,277034.2165765,0
+WNC.US,D,20201224,000000,16.9283,16.9283,16.6196,16.7176,104601.91507858,0
+WNC.US,D,20201228,000000,16.9372,17.0134,16.581,16.6582,247828.03499443,0
+WNC.US,D,20201229,000000,16.8017,16.8017,16.2219,16.4375,434263.0510424,0
+WNC.US,D,20201230,000000,16.6394,16.7739,16.3317,16.6681,209346.34370932,0
+WNC.US,D,20201231,000000,16.6394,16.6878,16.3218,16.5523,215896.91343639,0
+WNC.US,D,20210104,000000,16.678,16.8303,15.929,16.1586,509832.63085784,0
+WNC.US,D,20210105,000000,16.0625,16.6295,16.0625,16.4771,347635.02602036,0
+WNC.US,D,20210106,000000,16.6503,18.0789,16.6503,17.9039,619531.6795784,0
+WNC.US,D,20210107,000000,18.0304,18.1254,17.6733,17.886,275904.21550339,0
+WNC.US,D,20210108,000000,17.9226,17.9226,17.1806,17.4408,248299.03723063,0
+WNC.US,D,20210111,000000,17.1232,17.605,17.1034,17.4308,260477.3761662,0
+WNC.US,D,20210112,000000,17.605,17.7307,17.2874,17.6545,441553.47835938,0
+WNC.US,D,20210113,000000,17.5477,17.5862,17.046,17.1617,362219.92359198,0
+WNC.US,D,20210114,000000,17.2973,17.5477,17.1905,17.2192,404665.7152427,0
+WNC.US,D,20210115,000000,16.9589,16.9589,16.4187,16.4771,547236.87925927,0
+WNC.US,D,20210119,000000,16.7373,16.7849,16.302,16.4375,288688.99508643,0
+WNC.US,D,20210120,000000,16.5345,16.6008,16.2407,16.3693,265575.52054259,0
+WNC.US,D,20210121,000000,16.4187,16.496,16.2456,16.3208,380507.14131638,0
+WNC.US,D,20210122,000000,16.0705,16.4771,16.0705,16.4771,306128.2066388,0
+WNC.US,D,20210125,000000,16.3406,16.5246,15.8875,16.0893,414728.58705302,0
+WNC.US,D,20210126,000000,16.3505,16.5721,16.1566,16.5048,472618.40052594,0
+WNC.US,D,20210127,000000,16.1091,16.7186,16.0131,16.4277,585515.41292748,0
+WNC.US,D,20210128,000000,16.6503,16.9016,15.8875,15.9736,517749.71351054,0
+WNC.US,D,20210129,000000,15.8775,16.3505,15.3848,15.3948,562261.4463003,0
+WNC.US,D,20210201,000000,15.5698,15.5788,14.9317,15.5501,510578.55285422,0
+WNC.US,D,20210202,000000,15.6747,15.7578,15.2651,15.6065,288927.52840777,0
+WNC.US,D,20210203,000000,15.5788,16.0606,15.1059,15.926,533929.54998499,0
+WNC.US,D,20210204,000000,16.023,16.2644,15.8004,16.119,514595.21140929,0
+WNC.US,D,20210205,000000,16.3693,16.4089,15.9558,16.2259,388199.84092952,0
+WNC.US,D,20210208,000000,16.2259,16.858,16.1961,16.6592,500986.6832801,0
+WNC.US,D,20210209,000000,16.6888,16.8037,16.3891,16.4187,428451.32817082,0
+WNC.US,D,20210210,000000,16.486,16.7947,16.1664,16.1764,364181.75908653,0
+WNC.US,D,20210211,000000,16.1764,16.3989,15.6352,15.9933,487707.65456937,0
+WNC.US,D,20210212,000000,15.8973,16.2159,15.7539,16.1863,329672.25404234,0
+WNC.US,D,20210216,000000,16.3208,16.6592,16.2456,16.4277,533399.92515287,0
+WNC.US,D,20210217,000000,16.3505,17.0065,16.2832,16.679,511553.91156224,0
+WNC.US,D,20210218,000000,16.5909,16.6592,16.1566,16.1566,309047.20762195,0
+WNC.US,D,20210219,000000,16.2733,16.6107,16.2733,16.5148,306734.64728627,0
+WNC.US,D,20210222,000000,16.4672,17.0648,16.3792,16.8521,320408.87315227,0
+WNC.US,D,20210223,000000,16.7849,16.8422,16.2931,16.5622,434699.68830856,0
+WNC.US,D,20210224,000000,16.6503,16.9491,16.5721,16.8234,350585.3597703,0
+WNC.US,D,20210225,000000,16.7749,16.9679,16.2644,16.3119,508874.45463484,0
+WNC.US,D,20210226,000000,16.3119,16.4089,15.8053,16.0032,466372.06185702,0
+WNC.US,D,20210301,000000,16.3307,17.0846,16.2456,16.9016,471637.98814587,0
+WNC.US,D,20210302,000000,16.9392,17.1519,16.7284,16.8818,407529.12583316,0
+WNC.US,D,20210303,000000,16.9214,17.5763,16.8234,17.3161,631322.90723401,0
+WNC.US,D,20210304,000000,17.2676,17.3834,16.4771,16.862,627689.31702125,0
+WNC.US,D,20210305,000000,17.239,17.3349,16.6888,17.2676,415429.02600085,0
+WNC.US,D,20210308,000000,17.3636,17.8474,17.3062,17.3251,441272.49419272,0
+WNC.US,D,20210309,000000,17.4705,17.8474,17.1321,17.5952,422453.63016736,0
+WNC.US,D,20210310,000000,17.7019,18.3105,17.422,18.2719,350669.25072653,0
+WNC.US,D,20210311,000000,18.3392,19.7481,18.2234,19.5561,1093348.8111175,0
+WNC.US,D,20210312,000000,19.3325,19.8341,19.3325,19.7302,295992.56195077,0
+WNC.US,D,20210315,000000,19.5561,19.5649,18.8407,19.3721,365438.1019612,0
+WNC.US,D,20210316,000000,19.3424,19.3424,18.9268,19.1098,393350.54349535,0
+WNC.US,D,20210317,000000,19.1791,19.2938,18.8784,19.2375,280345.38251168,0
+WNC.US,D,20210318,000000,19.1098,19.4878,18.7348,18.8219,514591.16847164,0
+WNC.US,D,20210319,000000,18.8219,18.8219,18.4064,18.4836,1218116.8991933,0
+WNC.US,D,20210322,000000,18.533,18.6181,17.8178,18.1165,565068.25576367,0
+WNC.US,D,20210323,000000,17.8375,18.1353,16.8135,16.9115,337858.19204875,0
+WNC.US,D,20210324,000000,17.1133,17.5477,16.8916,17.1321,323811.00518456,0
+WNC.US,D,20210325,000000,16.9214,17.799,16.857,17.6446,427139.39490346,0
+WNC.US,D,20210326,000000,18.1165,18.3105,17.8276,18.0116,372850.82814209,0
+WNC.US,D,20210329,000000,18.0879,18.4836,17.6822,17.6822,508651.08232968,0
+WNC.US,D,20210330,000000,17.6446,18.3105,17.6446,18.0691,375199.77491662,0
+WNC.US,D,20210331,000000,18.2907,18.7348,18.1353,18.1452,616800.67519596,0
+WNC.US,D,20210401,000000,18.1848,18.4163,17.5952,17.799,384545.0252941,0
+WNC.US,D,20210405,000000,17.9622,18.1937,17.9137,18.1254,238962.88346285,0
+WNC.US,D,20210406,000000,18.1165,18.6864,18.1165,18.4648,379120.4137025,0
+WNC.US,D,20210407,000000,18.3184,18.348,17.5189,17.9305,401640.58714625,0
+WNC.US,D,20210408,000000,17.9602,18.0947,17.699,18.0671,279175.96279648,0
+WNC.US,D,20210409,000000,18.0671,18.2709,17.9503,18.1937,284616.74613868,0
+WNC.US,D,20210412,000000,18.164,18.5993,18.164,18.5133,215269.24736626,0
+WNC.US,D,20210413,000000,18.5133,18.5281,17.8731,18.164,488723.44265388,0
+WNC.US,D,20210414,000000,18.3282,18.6686,18.1937,18.2224,242285.16747656,0
+WNC.US,D,20210415,000000,18.2224,18.4163,17.8534,18.4064,236855.5022129,0
+WNC.US,D,20210416,000000,18.6093,18.6973,18.1542,18.3095,263301.36811458,0
+WNC.US,D,20210419,000000,18.2026,18.2709,17.7762,17.9998,257553.321511,0
+WNC.US,D,20210420,000000,17.8731,17.9701,17.3933,17.6208,291406.8599215,0
+WNC.US,D,20210421,000000,17.611,17.985,17.4962,17.9019,192116.35418033,0
+WNC.US,D,20210422,000000,17.9998,17.9998,17.5823,17.6703,349644.36603231,0
+WNC.US,D,20210423,000000,17.8058,18.3184,17.7762,17.9503,346937.61927577,0
+WNC.US,D,20210426,000000,18.0671,18.2363,17.8534,17.9305,305197.32024493,0
+WNC.US,D,20210427,000000,17.796,18.0196,17.6703,17.9998,336590.73109554,0
+WNC.US,D,20210428,000000,17.7475,17.8831,17.3477,17.699,464877.18566101,0
+WNC.US,D,20210429,000000,18.0196,18.0947,17.3389,17.6406,401605.21144181,0
+WNC.US,D,20210430,000000,17.4082,17.4468,16.8848,17.0688,541596.98123782,0
+WNC.US,D,20210503,000000,17.2439,17.6357,17.1261,17.5437,403334.57802151,0
+WNC.US,D,20210504,000000,17.3785,17.4962,17.1845,17.3112,293704.259241,0
+WNC.US,D,20210505,000000,17.4082,17.4082,17.1261,17.1657,151902.26411229,0
+WNC.US,D,20210506,000000,17.2538,17.4962,17.0005,17.4468,318612.79810135,0
+WNC.US,D,20210507,000000,17.3487,17.7277,17.3349,17.6802,140822.59348304,0
+WNC.US,D,20210510,000000,17.786,17.8929,17.2439,17.2627,343245.4064671,0
+WNC.US,D,20210511,000000,17.0005,17.1311,16.6522,16.6908,237363.90162236,0
+WNC.US,D,20210512,000000,16.5068,16.7304,16.0606,16.1476,408191.15687331,0
+WNC.US,D,20210513,000000,16.1664,16.6325,16.1664,16.497,457624.15551729,0
+WNC.US,D,20210514,000000,16.671,16.8848,16.5266,16.865,201300.89778624,0
+WNC.US,D,20210517,000000,16.768,16.9521,16.6027,16.6027,225527.19091819,0
+WNC.US,D,20210518,000000,16.6225,16.6562,16.0418,16.0418,231181.23922142,0
+WNC.US,D,20210519,000000,15.742,16.0606,15.4887,16.022,302879.7062372,0
+WNC.US,D,20210520,000000,16.119,16.119,15.3828,15.4689,324645.87180925,0
+WNC.US,D,20210521,000000,15.6629,15.8271,15.4689,15.7025,213137.60849041,0
+WNC.US,D,20210524,000000,15.6727,15.6727,15.4501,15.5669,198168.63184207,0
+WNC.US,D,20210525,000000,15.6243,15.7608,15.1197,15.1197,311256.67304756,0
+WNC.US,D,20210526,000000,15.1494,15.4116,15.0524,15.3532,271882.50327626,0
+WNC.US,D,20210527,000000,15.6243,15.6827,15.4601,15.5085,383741.49143621,0
+WNC.US,D,20210528,000000,15.6045,15.6045,15.2176,15.4601,283721.23544926,0
+WNC.US,D,20210601,000000,15.6243,16.0606,15.4403,15.9548,417008.8038875,0
+WNC.US,D,20210602,000000,16.0319,16.0893,15.7608,15.9063,364160.53366387,0
+WNC.US,D,20210603,000000,15.837,15.9162,15.5669,15.8865,242461.03526433,0
+WNC.US,D,20210604,000000,15.9548,15.9548,15.7796,15.9162,208244.64319975,0
+WNC.US,D,20210607,000000,15.9448,16.0369,15.6975,15.9726,267105.77244303,0
+WNC.US,D,20210608,000000,16.0992,16.3999,15.8865,16.3416,468481.4645758,0
+WNC.US,D,20210609,000000,16.4484,16.5365,16.2456,16.4484,331073.131938,0
+WNC.US,D,20210610,000000,16.5068,16.5454,15.9923,16.0418,319301.10823623,0
+WNC.US,D,20210611,000000,16.1388,16.2159,15.8469,15.925,261038.33376511,0
+WNC.US,D,20210614,000000,15.9923,15.9923,15.5669,15.5946,326102.34009759,0
+WNC.US,D,20210615,000000,15.6144,15.9548,15.557,15.7984,386872.74664598,0
+WNC.US,D,20210616,000000,15.7698,15.7698,15.3918,15.4887,252362.18956866,0
+WNC.US,D,20210617,000000,15.5184,15.5184,14.6646,14.7902,403072.79780868,0
+WNC.US,D,20210618,000000,14.4321,14.9555,14.258,14.5687,834326.89250522,0
+WNC.US,D,20210621,000000,14.819,14.8585,14.4806,14.5489,479201.31375421,0
+WNC.US,D,20210622,000000,14.5201,15.0623,14.3054,14.9079,435426.40635112,0
+WNC.US,D,20210623,000000,14.9267,15.3235,14.6448,15.1978,564298.07614138,0
+WNC.US,D,20210624,000000,15.373,15.6243,15.0821,15.4987,461517.50447403,0
+WNC.US,D,20210625,000000,15.6045,16.022,15.4789,15.6925,1461568.4541817,0
+WNC.US,D,20210628,000000,15.6925,15.7025,15.189,15.4116,562719.30898914,0
+WNC.US,D,20210629,000000,15.557,15.7321,15.4304,15.6144,669457.91661564,0
+WNC.US,D,20210630,000000,15.4501,15.6401,15.3235,15.5085,796639.63846829,0
+WNC.US,D,20210701,000000,15.5946,15.7321,14.8783,14.9753,572016.04411484,0
+WNC.US,D,20210702,000000,14.8585,14.8585,13.7919,14.0067,764490.19827717,0
+WNC.US,D,20210706,000000,13.9275,13.9869,13.4239,13.6663,479902.76343645,0
+WNC.US,D,20210707,000000,13.5396,13.7306,13.4229,13.7058,431756.42969952,0
+WNC.US,D,20210708,000000,13.4041,13.8029,13.3151,13.511,427244.51128236,0
+WNC.US,D,20210709,000000,13.7732,14.0858,13.696,14.0274,377684.16010242,0
+WNC.US,D,20210712,000000,13.881,14.2708,13.7544,14.2035,420874.86301511,0
+WNC.US,D,20210713,000000,14.1343,14.2035,13.7356,13.7454,254478.66742833,0
+WNC.US,D,20210714,000000,13.7929,13.9206,13.5594,13.6277,211331.42609537,0
+WNC.US,D,20210715,000000,13.511,13.7692,13.511,13.7158,231187.3036279,0
+WNC.US,D,20210716,000000,13.8325,14.1145,13.511,13.5198,388543.49062976,0
+WNC.US,D,20210719,000000,13.1796,13.32,12.7115,13.1598,331842.30082587,0
+WNC.US,D,20210720,000000,13.1696,13.9691,13.13,13.7642,403136.47407667,0
+WNC.US,D,20210721,000000,13.9106,14.1887,13.7732,14.0363,260898.8524162,0
+WNC.US,D,20210722,000000,13.9106,13.9592,13.6277,13.7158,235579.95538439,0
+WNC.US,D,20210723,000000,13.8513,14.1244,13.7158,14.0759,263749.12345929,0
+WNC.US,D,20210726,000000,14.1937,14.3589,13.9789,14.1739,299364.3719507,0
+WNC.US,D,20210727,000000,14.0759,14.3094,13.8414,13.9493,310547.13749001,0
+WNC.US,D,20210728,000000,14.4558,14.4658,13.598,13.6465,351974.10885299,0
+WNC.US,D,20210729,000000,13.9294,14.252,13.6377,14.1046,232521.47305233,0
+WNC.US,D,20210730,000000,13.9987,14.3687,13.9987,14.2708,346944.69441665,0
+WNC.US,D,20210802,000000,14.3489,14.621,14.1739,14.2609,395025.33041678,0
+WNC.US,D,20210803,000000,14.3489,14.7734,14.0759,14.7002,610792.86984838,0
+WNC.US,D,20210804,000000,14.4658,14.5923,14.3292,14.5053,558884.58262831,0
+WNC.US,D,20210805,000000,14.621,14.621,14.1739,14.1837,259972.00895998,0
+WNC.US,D,20210806,000000,14.3885,14.72,14.3787,14.6804,174067.66977726,0
+WNC.US,D,20210809,000000,14.5637,14.6754,14.2896,14.3885,190913.58022952,0
+WNC.US,D,20210810,000000,14.4083,14.8753,14.3391,14.816,173561.29183663,0
+WNC.US,D,20210811,000000,14.8456,15.1968,14.72,15.1682,228120.73542053,0
+WNC.US,D,20210812,000000,15.2552,15.2552,14.8456,15.0218,176700.63292168,0
+WNC.US,D,20210813,000000,14.9733,14.996,14.6705,14.9149,208412.42511222,0
+WNC.US,D,20210816,000000,14.7873,14.9832,14.446,14.8358,223457.2068415,0
+WNC.US,D,20210817,000000,14.6804,14.81,14.3391,14.5439,144210.57523357,0
+WNC.US,D,20210818,000000,14.4954,14.6903,14.2798,14.3193,180849.69768479,0
+WNC.US,D,20210819,000000,14.1442,14.3193,14.0185,14.1046,310295.46462132,0
+WNC.US,D,20210820,000000,14.3193,15.0118,14.066,14.621,445377.08664166,0
+WNC.US,D,20210823,000000,14.7101,14.8704,14.5735,14.72,239870.52296523,0
+WNC.US,D,20210824,000000,14.806,14.993,14.6408,14.7784,176449.9707874,0
+WNC.US,D,20210825,000000,14.7685,14.9535,14.6508,14.7585,162581.68391421,0
+WNC.US,D,20210826,000000,14.6903,14.8556,14.631,14.7002,313380.22604811,0
+WNC.US,D,20210827,000000,14.7685,15.4601,14.7685,15.3037,298679.09401907,0
+WNC.US,D,20210830,000000,15.4601,15.4601,15.0811,15.2552,192236.63157542,0
+WNC.US,D,20210831,000000,15.1583,15.2849,15.0603,15.1484,331803.8929182,0
+WNC.US,D,20210901,000000,15.2068,15.2364,14.6903,14.8358,204129.94340668,0
+WNC.US,D,20210902,000000,14.905,15.1286,14.806,15.0118,211265.72835856,0
+WNC.US,D,20210903,000000,15.0118,15.0891,14.8258,15.0316,245309.2848386,0
+WNC.US,D,20210907,000000,14.993,15.2651,14.8753,15.2068,388867.93637614,0
+WNC.US,D,20210908,000000,15.0118,15.0118,14.72,14.8456,343380.84487837,0
+WNC.US,D,20210909,000000,14.8456,15.0504,14.4756,14.4756,340008.02414403,0
+WNC.US,D,20210910,000000,14.5735,14.6339,13.6861,13.6861,428012.66943582,0
+WNC.US,D,20210913,000000,13.8325,14.2471,13.6861,14.1937,381297.53562691,0
+WNC.US,D,20210914,000000,14.3292,14.3885,13.8127,13.8227,351531.40718035,0
+WNC.US,D,20210915,000000,13.8029,14.1145,13.8029,14.0561,364774.04945223,0
+WNC.US,D,20210916,000000,14.0363,14.2035,13.8463,13.9987,353038.4121893,0
+WNC.US,D,20210917,000000,14.0462,14.2134,13.7058,14.1343,1796302.4661617,0
+WNC.US,D,20210920,000000,13.7642,14.0087,13.4615,13.8325,342774.4042309,0
+WNC.US,D,20210921,000000,13.9394,13.9889,13.696,13.9206,391978.97689765,0
+WNC.US,D,20210922,000000,14.1145,14.3885,14.066,14.2708,302486.53055075,0
+WNC.US,D,20210923,000000,14.446,14.9238,14.3787,14.7784,249975.84562088,0
+WNC.US,D,20210924,000000,14.621,14.8654,14.621,14.7685,230116.93588512,0
+WNC.US,D,20210927,000000,14.9149,15.6371,14.8753,15.3433,285493.05287427,0
+WNC.US,D,20210928,000000,15.3631,15.4897,14.9733,14.9832,308176.96529283,0
+WNC.US,D,20210929,000000,15.0603,15.3037,14.7585,15.1583,230047.19521065,0
+WNC.US,D,20210930,000000,15.2552,15.3532,14.7397,14.7497,222296.88373601,0
+WNC.US,D,20211001,000000,14.9238,15.373,14.8654,15.1385,303457.84632111,0
+WNC.US,D,20211004,000000,15.1583,15.5956,15.1543,15.5095,341938.52687181,0
+WNC.US,D,20211005,000000,15.5956,15.5956,15.2651,15.4799,389007.41772507,0
+WNC.US,D,20211006,000000,15.2929,15.4897,14.9257,15.1958,284094.19644745,0
+WNC.US,D,20211007,000000,15.4501,15.8123,15.4116,15.6757,249850.51455374,0
+WNC.US,D,20211008,000000,15.4799,15.8519,15.4799,15.7252,221407.43745305,0
+WNC.US,D,20211011,000000,15.7539,15.7539,15.3423,15.3423,162455.34211266,0
+WNC.US,D,20211012,000000,15.3324,15.4601,15.1267,15.2256,149415.85745767,0
+WNC.US,D,20211013,000000,15.2641,15.2839,14.9703,15.1267,191087.42654846,0
+WNC.US,D,20211014,000000,15.2929,15.4699,15.1662,15.4304,152787.6674576,0
+WNC.US,D,20211015,000000,15.7153,15.9013,15.4699,15.4799,328501.82359273,0
+WNC.US,D,20211018,000000,15.4016,15.6559,15.4016,15.5778,129409.38049769,0
+WNC.US,D,20211019,000000,15.5876,15.6857,15.4699,15.6361,129697.43980524,0
+WNC.US,D,20211020,000000,15.6065,15.9696,15.5095,15.8221,159725.34846464,0
+WNC.US,D,20211021,000000,15.745,15.8717,15.6757,15.8123,132048.40804859,0
+WNC.US,D,20211022,000000,15.8123,16.0379,15.7153,15.7539,252032.69015021,0
+WNC.US,D,20211025,000000,15.7539,15.7539,15.4501,15.7054,154750.51368657,0
+WNC.US,D,20211026,000000,15.745,15.7895,15.1464,15.1662,286081.30030232,0
+WNC.US,D,20211027,000000,15.0683,15.1662,14.7932,14.8526,214833.6208345,0
+WNC.US,D,20211028,000000,15.0098,15.3522,14.7457,15.3324,238077.48011754,0
+WNC.US,D,20211029,000000,15.186,15.4403,15.0435,15.2156,329186.09078996,0
+WNC.US,D,20211101,000000,15.3324,15.9112,15.3324,15.8519,242961.34879849,0
+WNC.US,D,20211102,000000,15.9211,15.9973,15.7153,15.9013,242587.37706589,0
+WNC.US,D,20211103,000000,15.8024,16.3515,15.7578,16.1456,179831.88813145,0
+WNC.US,D,20211104,000000,16.2051,16.4009,16.0389,16.2931,193236.24790933,0
+WNC.US,D,20211105,000000,16.5573,17.0767,16.5484,16.9204,269014.03901373,0
+WNC.US,D,20211108,000000,17.0955,17.4734,17.0183,17.4002,274123.30146865,0
+WNC.US,D,20211109,000000,17.3507,18.0711,16.8808,17.978,326840.17621867,0
+WNC.US,D,20211110,000000,18.1244,18.3203,17.8118,17.8207,251260.48905909,0
+WNC.US,D,20211111,000000,17.8118,17.978,17.4784,17.802,244918.130621,0
+WNC.US,D,20211112,000000,17.8207,18.0275,17.7237,17.8405,258709.60167884,0
+WNC.US,D,20211115,000000,18.1244,18.3302,17.8801,18.2431,479764.29282194,0
+WNC.US,D,20211116,000000,18.0176,18.547,17.9483,18.2135,292370.08981657,0
+WNC.US,D,20211117,000000,18.1244,18.2036,17.792,18.1542,439818.0473732,0
+WNC.US,D,20211118,000000,18.2036,18.2719,17.6446,17.8118,229115.29808237,0
+WNC.US,D,20211119,000000,17.5862,17.8801,17.3804,17.8118,427135.35196581,0
+WNC.US,D,20211122,000000,17.988,18.4074,17.8711,18.2036,231280.29119384,0
+WNC.US,D,20211123,000000,18.2917,18.3203,17.9978,18.0275,280130.09608183,0
+WNC.US,D,20211124,000000,17.8801,18.0275,17.6347,17.8306,283512.01342588,0
+WNC.US,D,20211126,000000,17.3112,17.3409,16.7443,17.1054,190186.86218697,0
+WNC.US,D,20211129,000000,17.3211,17.3211,16.6503,16.9006,285973.15172018,0
+WNC.US,D,20211130,000000,16.7146,16.9006,16.2832,16.3614,530593.1156895,0
+WNC.US,D,20211201,000000,16.8017,17.3359,16.4989,16.7631,554655.66984664,0
+WNC.US,D,20211202,000000,17.0767,17.8702,17.0767,17.7435,396194.75013198,0
+WNC.US,D,20211203,000000,17.9978,18.3203,17.9097,18.174,308596.420074,0
+WNC.US,D,20211206,000000,18.4381,18.6132,17.8652,17.8999,311448.71258592,0
+WNC.US,D,20211207,000000,17.9681,18.3203,17.9305,17.988,233164.30013864,0
+WNC.US,D,20211208,000000,18.0473,18.3203,17.8702,17.988,470050.12438391,0
+WNC.US,D,20211209,000000,17.8306,18.2719,17.8306,17.988,246081.48592972,0
+WNC.US,D,20211210,000000,18.1047,18.2817,18.0473,18.1145,376554.1590293,0
+WNC.US,D,20211213,000000,18.1343,18.4381,18.1145,18.1542,429103.25186685,0
+WNC.US,D,20211214,000000,17.9978,18.3995,17.7139,17.7237,426872.56101858,0
+WNC.US,D,20211215,000000,17.7821,17.9197,17.3211,17.7435,432753.01383019,0
+WNC.US,D,20211216,000000,17.9384,18.0859,17.3607,17.5377,342428.73306184,0
+WNC.US,D,20211217,000000,17.6743,18.2917,17.6693,17.8702,2046328.8485031,0
+WNC.US,D,20211220,000000,17.6347,17.7237,17.1153,17.5279,406892.36315332,0
+WNC.US,D,20211221,000000,17.6842,18.1838,17.5477,18.1442,369402.20232682,0
+WNC.US,D,20211222,000000,18.1244,18.5272,18.0859,18.4875,461223.38076001,0
+WNC.US,D,20211223,000000,18.6142,19.477,18.5123,19.2612,373512.85918225,0
+WNC.US,D,20211227,000000,19.2424,19.3206,18.919,19.094,212412.91191668,0
+WNC.US,D,20211228,000000,18.9773,19.3493,18.9278,19.281,198324.28494159,0
+WNC.US,D,20211229,000000,19.1633,19.5937,19.1237,19.4374,221395.30864011,0
+WNC.US,D,20211230,000000,19.3691,19.5363,19.1929,19.2029,157083.28871049,0
+WNC.US,D,20211231,000000,19.0663,19.2523,18.8992,19.1237,222176.60634093,0
+WNC.US,D,20220103,000000,19.0752,19.663,19.0752,19.477,331376.35226173,0
+WNC.US,D,20220104,000000,19.5561,20.3387,19.5561,20.212,392453.0113371,0
+WNC.US,D,20220105,000000,20.3594,21.0184,20.2516,20.2605,516972.45874736,0
+WNC.US,D,20220106,000000,20.1527,20.6246,20.0983,20.6147,312084.46453135,0
+WNC.US,D,20220107,000000,20.5762,20.6839,20.1032,20.1131,340967.21110144,0
+WNC.US,D,20220110,000000,19.9657,20.0398,19.6412,19.838,345613.55719547,0
+WNC.US,D,20220111,000000,19.8974,20.0745,19.5343,20.0448,266475.07416967,0
+WNC.US,D,20220112,000000,20.0547,20.2516,19.9073,19.9954,309074.49745108,0
+WNC.US,D,20220113,000000,20.409,20.7037,20.1131,20.4188,272509.15861197,0
+WNC.US,D,20220114,000000,20.1824,21.2736,20.1131,21.2736,354833.47650581,0
+WNC.US,D,20220118,000000,21.1362,21.2449,20.3892,21.1955,632924.92127773,0
+WNC.US,D,20220119,000000,21.146,21.146,19.9261,20.1229,514077.71539012,0
+WNC.US,D,20220120,000000,20.1527,20.2417,19.3661,19.4057,708174.09828444,0
+WNC.US,D,20220121,000000,19.3463,19.8776,19.0515,19.3859,421989.70307205,0
+WNC.US,D,20220124,000000,19.0119,19.9756,18.5598,19.9756,533720.32796162,0
+WNC.US,D,20220125,000000,19.7589,20.1922,19.1494,19.9756,842021.61358718,0
+WNC.US,D,20220126,000000,20.1527,20.5267,19.4848,19.6312,283718.20324601,0
+WNC.US,D,20220127,000000,19.6214,19.8865,18.7556,19.0218,487224.52352021,0
+WNC.US,D,20220128,000000,19.0119,19.1791,18.4509,19.1396,312133.99051756,0
+WNC.US,D,20220131,000000,18.8843,19.3562,18.8349,19.2968,629671.36720407,0
+WNC.US,D,20220201,000000,19.2286,19.3859,18.8645,19.0812,331819.05393439,0
+WNC.US,D,20220202,000000,18.2254,18.914,16.3515,16.6017,869021.36194688,0
+WNC.US,D,20220203,000000,16.5731,17.428,16.4544,17.045,622650.8059752,0
+WNC.US,D,20220204,000000,16.8878,17.0747,16.1793,16.6117,470109.75771425,0
+WNC.US,D,20220207,000000,16.5731,16.769,16.0715,16.1694,316615.58690235,0
+WNC.US,D,20220208,000000,16.297,16.7205,16.297,16.6908,374325.48964985,0
+WNC.US,D,20220209,000000,16.8482,16.9955,16.7304,16.8085,316223.42195032,0
+WNC.US,D,20220210,000000,16.5434,16.7591,16.209,16.3564,286075.23589584,0
+WNC.US,D,20220211,000000,16.4157,16.7403,16.1496,16.4742,330402.00428813,0
+WNC.US,D,20220214,000000,16.4544,16.769,16.297,16.6414,376699.70478469,0
+WNC.US,D,20220215,000000,16.7403,17.0252,16.5434,16.868,281428.88980183,0
+WNC.US,D,20220216,000000,16.9174,17.1627,16.6908,17.0153,263379.19466434,0
+WNC.US,D,20220217,000000,16.8185,16.8185,16.494,16.583,257633.16952958,0
+WNC.US,D,20220218,000000,16.4445,16.9263,16.4445,16.6612,262403.83595633,0
+WNC.US,D,20220222,000000,16.5138,16.6958,15.4026,15.9824,1831080.8265595,0
+WNC.US,D,20220223,000000,16.2486,16.6414,15.835,16.0022,516358.94295901,0
+WNC.US,D,20220224,000000,15.7371,15.8647,15.2741,15.8449,438183.68982828,0
+WNC.US,D,20220225,000000,15.9726,16.5533,15.8944,16.5138,338774.92816085,0
+WNC.US,D,20220228,000000,16.2189,16.8185,16.2189,16.7591,367374.66909546,0
+WNC.US,D,20220301,000000,16.5533,16.7403,15.835,15.9726,512595.97874147,0
+WNC.US,D,20220302,000000,16.1398,16.858,16.1398,16.6908,458235.64983681,0
+WNC.US,D,20220303,000000,16.7502,16.9075,16.4157,16.7987,299351.23240333,0
+WNC.US,D,20220304,000000,16.583,16.9174,16.4742,16.8382,391467.54528496,0
+WNC.US,D,20220307,000000,16.9263,16.9263,15.6282,15.7371,445720.7363419,0
+WNC.US,D,20220308,000000,15.8647,15.9923,15.2354,15.2454,506114.13895445,0
+WNC.US,D,20220309,000000,15.6876,16.0418,15.2454,15.9626,505011.42771046,0
+WNC.US,D,20220310,000000,15.6975,15.9626,15.5105,15.747,296371.58735544,0
+WNC.US,D,20220311,000000,15.9626,16.0814,15.3334,15.3631,193076.55187215,0
+WNC.US,D,20220314,000000,15.5204,15.5204,14.999,15.4809,325208.85087698,0
+WNC.US,D,20220315,000000,15.6876,15.9231,15.4907,15.747,372791.19481176,0
+WNC.US,D,20220316,000000,15.835,16.1398,15.6679,16.0715,264992.32678661,0
+WNC.US,D,20220317,000000,15.8449,16.2387,15.7558,16.1298,189698.67746576,0
+WNC.US,D,20220318,000000,16.1398,16.1546,15.747,16.11,686578.74682809,0
+WNC.US,D,20220321,000000,16.1596,16.3466,15.6777,15.7658,249765.61286309,0
+WNC.US,D,20220322,000000,15.9528,16.0814,15.4809,15.4907,230737.52681436,0
+WNC.US,D,20220323,000000,15.3532,15.4809,14.9891,14.999,325153.26048429,0
+WNC.US,D,20220324,000000,15.1464,15.3037,14.9011,15.1958,317808.25350904,0
+WNC.US,D,20220325,000000,15.3037,15.3928,15.1761,15.3433,438861.89261903,0
+WNC.US,D,20220328,000000,15.3532,15.3532,14.9495,15.1464,504333.22491971,0
+WNC.US,D,20220329,000000,15.3334,15.6332,15.3334,15.5303,308157.761339,0
+WNC.US,D,20220330,000000,15.4412,15.5798,14.8813,14.9011,355706.75103817,0
+WNC.US,D,20220331,000000,14.8813,15.1167,14.5518,14.5953,294394.5908447,0
+WNC.US,D,20220401,000000,14.6943,14.6943,14.065,14.3895,399229.98557256,0
+WNC.US,D,20220404,000000,14.4192,14.4192,13.9859,14.0155,243534.43521035,0
+WNC.US,D,20220405,000000,13.9078,13.9611,13.2191,13.3368,563024.5507817,0
+WNC.US,D,20220406,000000,13.1884,13.1884,12.6542,12.7531,584343.97174345,0
+WNC.US,D,20220407,000000,12.7135,12.8322,12.2683,12.4761,434754.26796684,0
+WNC.US,D,20220408,000000,12.4068,12.5651,12.1001,12.3673,401052.33971819,0
+WNC.US,D,20220411,000000,12.3177,12.9411,12.2782,12.4464,419391.10489764,0
+WNC.US,D,20220412,000000,12.5849,13.228,12.5849,12.7828,508639.96425115,0
+WNC.US,D,20220413,000000,12.9312,13.4457,12.9312,13.3962,423235.93860259,0
+WNC.US,D,20220414,000000,13.3962,13.4655,13.0301,13.04,768304.70994975,0
+WNC.US,D,20220418,000000,13.0104,13.5545,12.9608,13.2478,287849.07478969,0
+WNC.US,D,20220419,000000,13.3368,14.0938,13.3368,14.0195,319302.11897064,0
+WNC.US,D,20220420,000000,14.257,14.5735,14.069,14.1679,329493.35405134,0
+WNC.US,D,20220421,000000,14.3955,14.8506,14.3509,14.8011,1084734.3217202,0
+WNC.US,D,20220422,000000,14.534,14.7517,14.0294,14.069,338050.23158712,0
+WNC.US,D,20220425,000000,13.9206,14.0393,13.5348,13.9997,319974.25735492,0
+WNC.US,D,20220426,000000,13.9008,13.9701,13.416,13.6831,519895.50266817,0
+WNC.US,D,20220427,000000,14.7219,15.0683,13.4555,14.1284,546525.32223291,0
+WNC.US,D,20220428,000000,14.5537,14.9397,14.1976,14.9099,514749.85377439,0
+WNC.US,D,20220429,000000,14.8209,15.0781,14.0788,14.158,554946.76135743,0
+WNC.US,D,20220502,000000,14.2866,14.5933,13.9997,14.346,350302.3541348,0
+WNC.US,D,20220503,000000,14.3163,14.6824,14.158,14.6032,263682.41498807,0
+WNC.US,D,20220504,000000,14.5735,14.9792,14.4648,14.8704,355245.85614609,0
+WNC.US,D,20220505,000000,14.633,14.7417,13.9701,14.3559,446277.65100315,0
+WNC.US,D,20220506,000000,14.2966,14.2966,13.693,13.9404,448886.35652168,0
+WNC.US,D,20220509,000000,13.7623,14.2421,13.6386,14.0097,361572.0428336,0
+WNC.US,D,20220510,000000,14.1877,14.1877,13.5743,13.9404,360526.94345113,0
+WNC.US,D,20220511,000000,14.0591,14.2966,13.7326,13.7524,302970.67233432,0
+WNC.US,D,20220512,000000,13.6435,14.2273,13.6386,14.1877,314362.65989701,0
+WNC.US,D,20220513,000000,14.3757,14.5291,14.2668,14.4648,396725.38569851,0
+WNC.US,D,20220516,000000,14.1284,14.4054,13.9997,14.158,195054.55911731,0
+WNC.US,D,20220517,000000,14.5735,15.2661,14.4648,15.2068,417100.78071903,0
+WNC.US,D,20220518,000000,15.0584,15.1672,14.5389,14.5933,600758.2986016,0
+WNC.US,D,20220519,000000,14.3955,15.2959,14.2668,15.0881,652978.9027551,0
+WNC.US,D,20220520,000000,15.2166,15.4046,14.0591,14.4548,364229.26360391,0
+WNC.US,D,20220523,000000,14.7121,14.8704,14.445,14.5043,300489.31935176,0
+WNC.US,D,20220524,000000,14.5637,14.623,14.0393,14.3559,188691.98599096,0
+WNC.US,D,20220525,000000,14.3262,14.7715,14.3262,14.5637,356450.65156573,0
+WNC.US,D,20220526,000000,14.6528,15.2959,14.6528,14.9297,312538.28428254,0
+WNC.US,D,20220527,000000,15.0188,15.3948,15.0188,15.2166,225641.4039068,0
+WNC.US,D,20220531,000000,14.9891,15.2166,14.7813,15.187,273351.10037754,0
+WNC.US,D,20220601,000000,15.2859,15.741,15.1177,15.6322,251122.01844459,0
+WNC.US,D,20220602,000000,15.7015,16.0675,15.6817,16.0279,290812.54808698,0
+WNC.US,D,20220603,000000,15.9389,16.1664,15.8597,16.0477,229936.01442528,0
+WNC.US,D,20220606,000000,16.2259,16.2259,15.929,16.1664,184206.34666851,0
+WNC.US,D,20220607,000000,16.0081,16.3148,15.8202,16.1764,233927.40462004,0
+WNC.US,D,20220608,000000,16.1071,16.3742,15.8697,16.305,248947.92872341,0
+WNC.US,D,20220609,000000,16.2555,16.5128,16.1268,16.2753,419128.31395041,0
+WNC.US,D,20220610,000000,15.9389,16.117,15.3305,15.4442,254277.53128025,0
+WNC.US,D,20220613,000000,14.9891,15.2859,14.5637,14.6725,276499.53807232,0
+WNC.US,D,20220614,000000,14.6528,14.9099,14.534,14.7319,186265.21266668,0
+WNC.US,D,20220615,000000,14.8406,14.9397,14.445,14.7517,229628.7511639,0
+WNC.US,D,20220616,000000,14.435,14.435,13.7226,13.8019,273258.1128116,0
+WNC.US,D,20220617,000000,13.8711,14.0393,13.4951,13.505,482495.29720437,0
+WNC.US,D,20220621,000000,13.8019,13.8513,13.4605,13.5941,355084.13864009,0
+WNC.US,D,20220622,000000,13.4259,13.5842,13.2824,13.4061,290606.35826685,0
+WNC.US,D,20220623,000000,13.3764,13.4357,12.6739,12.6839,378229.95668514,0
+WNC.US,D,20220624,000000,12.9015,13.8117,12.8421,13.8117,1750629.3995319,0
+WNC.US,D,20220627,000000,13.9701,14.6082,13.7623,14.257,618105.53332243,0
+WNC.US,D,20220628,000000,14.3064,14.3757,14.0195,14.0294,1286711.4008284,0
+WNC.US,D,20220629,000000,14.069,14.069,13.3121,13.3666,351754.7794855,0
+WNC.US,D,20220630,000000,13.1192,13.5545,13.0355,13.4357,299160.20359938,0
+WNC.US,D,20220701,000000,13.3764,13.8167,13.2973,13.5446,291952.65650423,0
+WNC.US,D,20220705,000000,13.1588,13.5446,12.8471,13.5446,359995.29715017,0
+WNC.US,D,20220706,000000,13.5446,13.5745,12.9077,13.266,208700.76644248,0
+WNC.US,D,20220707,000000,13.5745,13.9278,13.5546,13.8233,217034.80989438,0
+WNC.US,D,20220708,000000,13.7138,14.0422,13.7038,13.8929,177764.12190458,0
+WNC.US,D,20220711,000000,13.674,14.0721,13.6541,14.0123,309244.86119062,0
+WNC.US,D,20220712,000000,13.9825,14.5249,13.9825,14.1218,669328.99516267,0
+WNC.US,D,20220713,000000,13.883,14.2064,13.8581,14.1716,197694.88533219,0
+WNC.US,D,20220714,000000,13.9526,14.2611,13.8133,14.2512,135734.1762202,0
+WNC.US,D,20220715,000000,14.6194,14.6791,14.2313,14.5099,328060.26553556,0
+WNC.US,D,20220718,000000,14.699,14.8284,14.4204,14.49,228084.90343677,0
+WNC.US,D,20220719,000000,14.7289,15.4454,14.7289,15.3758,269840.53107651,0
+WNC.US,D,20220720,000000,15.2265,15.9331,15.2265,15.8535,405700.310797,0
+WNC.US,D,20220721,000000,15.6345,15.9928,15.4056,15.9629,255750.83282685,0
+WNC.US,D,20220722,000000,15.9729,16.0923,15.734,15.8734,320392.42304925,0
+WNC.US,D,20220725,000000,15.8933,16.2217,15.7042,16.0724,247612.73083542,0
+WNC.US,D,20220726,000000,15.8734,16.2416,15.7241,15.953,210048.24079369,0
+WNC.US,D,20220727,000000,15.3161,16.6596,15.3161,16.6198,385788.63910144,0
+WNC.US,D,20220728,000000,16.9183,17.2169,16.6208,17.1771,399520.61858224,0
+WNC.US,D,20220729,000000,17.2666,18.0954,17.197,17.9732,607346.17983463,0
+WNC.US,D,20220801,000000,17.814,18.5803,17.615,18.3215,457538.38261282,0
+WNC.US,D,20220802,000000,18.1325,18.1623,17.5901,17.6647,427434.74048891,0
+WNC.US,D,20220803,000000,17.7443,17.9235,17.2766,17.814,301567.97525229,0
+WNC.US,D,20220804,000000,17.814,17.9235,17.5751,17.6448,333887.26312148,0
+WNC.US,D,20220805,000000,17.396,17.7244,17.3562,17.7145,288404.72842085,0
+WNC.US,D,20220808,000000,17.8239,17.9334,17.4159,17.9036,385000.85394756,0
+WNC.US,D,20220809,000000,17.814,17.9036,17.2318,17.4159,283677.01266955,0
+WNC.US,D,20220810,000000,17.8936,18.1126,17.7244,17.804,387627.47434584,0
+WNC.US,D,20220811,000000,18.3514,18.3713,17.816,18.3215,410382.80928819,0
+WNC.US,D,20220812,000000,18.3016,18.5604,18.023,18.5604,267731.39709947,0
+WNC.US,D,20220815,000000,17.9931,18.4808,17.7344,18.4708,318688.23475718,0
+WNC.US,D,20220816,000000,18.3116,18.8019,18.217,18.7296,458702.9782676,0
+WNC.US,D,20220817,000000,18.4111,18.5206,18.1822,18.2917,297823.98611534,0
+WNC.US,D,20220818,000000,18.3912,18.6997,18.2021,18.6102,154257.17561644,0
+WNC.US,D,20220819,000000,18.4808,18.4907,18.2429,18.4012,306461.48762397,0
+WNC.US,D,20220822,000000,18.1325,18.2718,18.013,18.0628,318383.77187245,0
+WNC.US,D,20220823,000000,17.9533,18.3265,17.9533,18.0429,195924.37839196,0
+WNC.US,D,20220824,000000,18.1325,18.1723,17.9235,18.0727,192517.00663582,0
+WNC.US,D,20220825,000000,18.2419,18.5007,18.1623,18.4509,383753.86239658,0
+WNC.US,D,20220826,000000,18.5106,18.5803,17.6448,17.6448,272653.04465522,0
+WNC.US,D,20220829,000000,17.4955,17.6448,17.2169,17.2368,179600.94749297,0
+WNC.US,D,20220830,000000,17.1771,17.2766,16.8785,16.9681,301737.79118469,0
+WNC.US,D,20220831,000000,16.9681,17.0079,16.3411,16.371,485800.17500832,0
+WNC.US,D,20220901,000000,16.162,16.3809,16.0425,16.3112,370016.85877577,0
+WNC.US,D,20220902,000000,16.56,16.56,15.8933,16.0326,216421.86481292,0
+WNC.US,D,20220906,000000,16.0127,16.0724,15.2962,15.3459,274776.24622429,0
+WNC.US,D,20220907,000000,15.4255,15.7738,15.2364,15.6843,272675.15087128,0
+WNC.US,D,20220908,000000,15.4255,15.4753,15.0026,15.4156,280618.31623025,0
+WNC.US,D,20220909,000000,15.6544,15.8734,15.4653,15.4653,230563.81411869,0
+WNC.US,D,20220912,000000,15.6445,15.8982,15.4753,15.744,277521.43632685,0
+WNC.US,D,20220913,000000,15.3957,15.535,15.0772,15.2962,360981.44537819,0
+WNC.US,D,20220914,000000,15.326,15.3758,14.9876,15.2762,282121.53892184,0
+WNC.US,D,20220915,000000,15.3061,15.6345,15.2066,15.3161,407392.44115304,0
+WNC.US,D,20220916,000000,15.0075,15.2364,14.8234,15.2066,865275.47977068,0
+WNC.US,D,20220919,000000,15.0673,15.9928,15.0673,15.9729,379261.27639785,0
+WNC.US,D,20220920,000000,15.8137,15.8435,15.4753,15.6246,253341.2552771,0
+WNC.US,D,20220921,000000,15.8435,16.3212,15.7539,15.8435,304488.00542726,0
+WNC.US,D,20220922,000000,15.7738,15.7838,15.4156,15.4156,198172.17863333,0
+WNC.US,D,20220923,000000,15.2066,15.2962,15.0175,15.2464,348812.97826913,0
+WNC.US,D,20220926,000000,15.1469,15.6345,14.9697,15.0274,738451.11344777,0
+WNC.US,D,20220927,000000,15.2563,15.5947,15.1668,15.4156,427692.98128553,0
+WNC.US,D,20220928,000000,15.5748,16.3112,15.4255,16.162,486940.65479104,0
+WNC.US,D,20220929,000000,15.8137,15.8535,15.2066,15.4653,316012.37778679,0
+WNC.US,D,20220930,000000,15.4852,15.8634,15.2862,15.4852,408836.37899249,0
+WNC.US,D,20221003,000000,15.734,15.943,15.4554,15.734,474383.31924505,0
+WNC.US,D,20221004,000000,16.162,16.57,16.162,16.57,274808.40072037,0
+WNC.US,D,20221005,000000,16.34,16.705,16.3,16.68,269097,0
+WNC.US,D,20221006,000000,16.54,16.9,16.48,16.76,199997,0
+WNC.US,D,20221007,000000,16.57,16.73,16.12,16.16,328881,0
+WNC.US,D,20221010,000000,16.24,16.395,15.97,16.02,252987,0
+WNC.US,D,20221011,000000,15.86,16.25,15.64,16.16,384148,0
+WNC.US,D,20221012,000000,16.2,16.41,15.95,16.24,175180,0
+WNC.US,D,20221013,000000,15.86,16.77,15.67,16.54,257803,0
+WNC.US,D,20221014,000000,16.56,16.685,15.63,15.65,256913,0
+WNC.US,D,20221017,000000,15.95,16.35,15.95,16.2,222854,0
+WNC.US,D,20221018,000000,16.42,16.81,16.235,16.56,242467,0
+WNC.US,D,20221019,000000,16.35,16.52,16.02,16.17,429618,0
+WNC.US,D,20221020,000000,16.13,16.21,15.35,15.41,373422,0
+WNC.US,D,20221021,000000,15.7,16.47,15.58,16.18,861489,0
+WNC.US,D,20221024,000000,16.48,16.73,16.24,16.67,289043,0
+WNC.US,D,20221025,000000,16.8,17,16.59,16.82,253125,0
+WNC.US,D,20221026,000000,17.88,19.255,17.25,18.85,1128074,0
+WNC.US,D,20221027,000000,19.66,20.53,19.3,19.78,647546,0
+WNC.US,D,20221028,000000,19.8,20.76,19.8,20.58,727381,0
+WNC.US,D,20221031,000000,20.47,21.68,20.29,21.65,750793,0
+WNC.US,D,20221101,000000,21.57,22.09,21.0601,22.08,637403,0
+WNC.US,D,20221102,000000,21.78,22.66,21.475,21.54,599639,0
+WNC.US,D,20221103,000000,21.15,22.06,21.07,21.73,338389,0
+WNC.US,D,20221104,000000,22.31,22.62,21.9166,22.42,320639,0
+WNC.US,D,20221107,000000,22.72,22.88,22.44,22.8,438406,0
+WNC.US,D,20221108,000000,23,23.25,22.43,22.97,1072515,0
+WNC.US,D,20221109,000000,22.61,23.04,22.11,22.77,516169,0
+WNC.US,D,20221110,000000,23.5,24.08,23.32,24.07,447817,0
+WNC.US,D,20221111,000000,24.29,24.87,24.02,24.28,642000,0
+WNC.US,D,20221114,000000,23.95,24.7,23.9,24.49,592399,0
+WNC.US,D,20221115,000000,24.86,25.44,24.56,24.82,853360,0
+WNC.US,D,20221116,000000,24.67,24.82,23.92,24.34,493718,0
+WNC.US,D,20221117,000000,24.06,24.77,23.955,24.77,403330,0
+WNC.US,D,20221118,000000,25.24,25.79,24.6,25.79,569646,0
+WNC.US,D,20221121,000000,25.64,25.64,24.425,24.61,536042,0
+WNC.US,D,20221122,000000,25.07,25.7704,24.87,25.27,435982,0
+WNC.US,D,20221123,000000,25.41,25.68,25.25,25.65,327622,0
+WNC.US,D,20221125,000000,25.71,25.96,25.62,25.68,111939,0
+WNC.US,D,20221128,000000,25.32,25.97,25.19,25.41,450356,0
+WNC.US,D,20221129,000000,25.47,25.54,25.16,25.19,554731,0
+WNC.US,D,20221130,000000,25.2,25.31,24.64,25.07,683083,0
+WNC.US,D,20221201,000000,25.09,25.8001,24.972,25.69,471169,0
+WNC.US,D,20221202,000000,25.43,26.205,25.06,25.99,351128,0
+WNC.US,D,20221205,000000,25.29,25.47,24.84,25.37,414209,0
+WNC.US,D,20221206,000000,25.4,25.844,25.07,25.54,629008,0
+WNC.US,D,20221207,000000,25.25,25.39,24.56,24.58,470720,0
+WNC.US,D,20221208,000000,24.78,25.27,24.5,24.69,640614,0
+WNC.US,D,20221209,000000,24.51,24.76,23.72,23.89,520766,0
+WNC.US,D,20221212,000000,24.09,24.94,23.6,24.94,621544,0
+WNC.US,D,20221213,000000,25.56,25.96,24.0201,24.1,578791,0
+WNC.US,D,20221214,000000,24.13,24.74,23.8,23.91,675761,0
+WNC.US,D,20221215,000000,23.65,23.655,23.03,23.12,454400,0
+WNC.US,D,20221216,000000,22.75,23.39,22.67,23.14,1960174,0
+WNC.US,D,20221219,000000,23.3,23.91,23.215,23.32,400115,0
+WNC.US,D,20221220,000000,23.39,23.59,23.05,23.3,396486,0
+WNC.US,D,20221221,000000,23.63,24.12,23.52,23.9,558615,0
+WNC.US,D,20221222,000000,23.54,23.54,22.91,23.16,421857,0
+WNC.US,D,20221223,000000,23.1,23.49,23.04,23.25,251177,0
+WNC.US,D,20221227,000000,23.26,23.655,23.06,23.37,484639,0
+WNC.US,D,20221228,000000,23.47,23.53,22.88,22.88,418564,0
+WNC.US,D,20221229,000000,23.04,23.19,22.54,22.6,344586,0
+WNC.US,D,20221230,000000,22.42,22.75,22.12,22.6,415404,0
+WNC.US,D,20230103,000000,23.26,23.37,22.54,23.13,507634,0
+WNC.US,D,20230104,000000,23.17,23.57,22.981,23.19,341789,0
+WNC.US,D,20230105,000000,23.04,23.07,22.5715,22.75,277226,0
+WNC.US,D,20230106,000000,23.62,24.02,23.46,23.76,401852,0
+WNC.US,D,20230109,000000,23.89,24.47,23.795,24.03,401468,0
+WNC.US,D,20230110,000000,24.49,25.85,24.3335,25.75,759214,0
+WNC.US,D,20230111,000000,25.69,25.8656,25.325,25.58,665670,0
+WNC.US,D,20230112,000000,25.78,26.25,25.51,25.78,421453,0
+WNC.US,D,20230113,000000,25.67,25.74,24.89,25.38,363782,0
+WNC.US,D,20230117,000000,25.59,25.96,24.86,25.17,462770,0
+WNC.US,D,20230118,000000,25.41,25.66,24.655,24.66,304441,0
+WNC.US,D,20230119,000000,24.73,25.04,24.4,24.81,329072,0
+WNC.US,D,20230120,000000,24.99,25.24,24.57,25.05,464659,0
+WNC.US,D,20230123,000000,25.1,26.52,25.1,25.47,1155692,0
+WNC.US,D,20230124,000000,25.78,26.5,25.3,25.71,366700,0
+WNC.US,D,20230125,000000,25.37,25.48,24.77,25.41,414064,0
+WNC.US,D,20230126,000000,25.61,25.9,24.63,25.03,490366,0
+WNC.US,D,20230127,000000,25.12,25.35,24.835,25.09,251530,0
+WNC.US,D,20230130,000000,24.77,25.5499,24.77,25.19,467602,0
+WNC.US,D,20230131,000000,25.22,25.77,24.9712,25.76,744504,0
+WNC.US,D,20230201,000000,25.67,26.5773,25.25,26.18,964530,0
+WNC.US,D,20230202,000000,27,29.5,26.6,29.36,1353052,0
+WNC.US,D,20230203,000000,29.53,29.57,28.3,29.16,996837,0
+WNC.US,D,20230206,000000,29.16,30.096,28.72,30.01,785232,0
+WNC.US,D,20230207,000000,29.89,29.95,28.57,28.9,701176,0
+WNC.US,D,20230208,000000,28.73,28.94,27.74,28.09,510977,0
+WNC.US,D,20230209,000000,28.42,28.5675,27.25,27.46,466379,0
+WNC.US,D,20230210,000000,27.29,27.64,27.06,27.49,353193,0
+WNC.US,D,20230213,000000,27.38,28.03,27.25,27.95,497551,0
+WNC.US,D,20230214,000000,27.85,28.34,27.23,28.11,716003,0
+WNC.US,D,20230215,000000,27.9,28.69,27.65,28.56,401808,0
+WNC.US,D,20230216,000000,28.09,28.87,27.9,28.77,415064,0
+WNC.US,D,20230217,000000,28.89,28.94,28.13,28.2,449434,0
+WNC.US,D,20230221,000000,27.82,28.06,27.21,27.35,575853,0
+WNC.US,D,20230222,000000,27.3,27.75,27.215,27.4,934394,0
+WNC.US,D,20230223,000000,27.61,27.7899,26.875,26.9,503386,0
+WNC.US,D,20230224,000000,26.53,26.585,25.642,26.26,690812,0
+WNC.US,D,20230227,000000,26.43,26.73,26.24,26.43,349501,0
+WNC.US,D,20230228,000000,26.31,27.505,26.31,27.4,810696,0
+WNC.US,D,20230301,000000,27.51,27.7,27.17,27.49,539897,0
+WNC.US,D,20230302,000000,27.23,28.61,26.97,28.51,589577,0
+WNC.US,D,20230303,000000,28.74,28.8,27.795,27.83,418544,0
+WNC.US,D,20230306,000000,27.8,27.86,26.9475,27.16,465424,0
+WNC.US,D,20230307,000000,27.14,27.63,27.0099,27.59,393845,0
+WNC.US,D,20230308,000000,27.69,27.8,26.79,27.18,555475,0
+WNC.US,D,20230309,000000,27.24,27.43,26.87,27.05,478129,0
+WNC.US,D,20230310,000000,26.96,26.96,25.69,25.78,626646,0
+WNC.US,D,20230313,000000,24.78,25.17,24.4,24.53,743244,0
+WNC.US,D,20230314,000000,25.22,25.66,24.88,25.18,548763,0
+WNC.US,D,20230315,000000,24.35,24.76,23.78,24.17,770201,0
+WNC.US,D,20230316,000000,23.91,24.97,23.68,24.49,584427,0
+WNC.US,D,20230317,000000,24.2,24.2,22.715,23.03,1733795,0
+WNC.US,D,20230320,000000,23.5,24.5,23.33,23.89,548072,0
+WNC.US,D,20230321,000000,24.49,25.25,24.48,24.73,415365,0
+WNC.US,D,20230322,000000,24.96,25.26,24.14,24.14,485476,0
+WNC.US,D,20230323,000000,24.18,24.4,23.51,23.74,386735,0
+WNC.US,D,20230324,000000,23.36,23.89,22.8101,23.84,358548,0
+WNC.US,D,20230327,000000,24.08,24.39,23.96,24.18,619552,0
+WNC.US,D,20230328,000000,24.14,24.58,24.14,24.57,376644,0
+WNC.US,D,20230329,000000,24.87,24.99,24.35,24.43,365412,0
+WNC.US,D,20230330,000000,24.49,24.49,23.82,24.02,281361,0
+WNC.US,D,20230331,000000,24.25,24.6947,24.155,24.59,535400,0
+WNC.US,D,20230403,000000,24.54,24.81,23.91,24.55,612395,0
+WNC.US,D,20230404,000000,24.7,24.7,23.03,23.25,470852,0
+WNC.US,D,20230405,000000,23.01,23.01,22.19,22.48,793915,0
+WNC.US,D,20230406,000000,22.47,22.49,21.52,21.53,1201690,0
+WNC.US,D,20230410,000000,21.58,22.18,21.52,22.08,1697851,0
+WNC.US,D,20230411,000000,22.08,22.57,22.03,22.3,717959,0
+WNC.US,D,20230412,000000,22.55,22.9,22.48,22.86,638854,0
+WNC.US,D,20230413,000000,22.93,22.93,22.19,22.35,441600,0
+WNC.US,D,20230414,000000,22.33,22.679,21.965,22.22,472835,0
+WNC.US,D,20230417,000000,22.54,22.9,22.47,22.5,342580,0
+WNC.US,D,20230418,000000,22.65,22.84,22.4,22.72,397771,0
+WNC.US,D,20230419,000000,22.68,23.05,22.65,22.96,351632,0
+WNC.US,D,20230420,000000,22.67,23.17,22.47,22.97,450102,0
+WNC.US,D,20230421,000000,22.83,22.9904,22.3,22.55,378846,0
+WNC.US,D,20230424,000000,22.56,22.92,22.26,22.39,653154,0
+WNC.US,D,20230425,000000,22.16,22.3378,21.61,22.18,786439,0
+WNC.US,D,20230426,000000,25.65,26.2,24.11,24.27,2033900,0
+WNC.US,D,20230427,000000,24.6,26.43,24.28,25.99,1154227,0
+WNC.US,D,20230428,000000,25.88,26.498,25.5823,25.67,960783,0
+WNC.US,D,20230501,000000,25.85,26.74,25.69,25.72,924191,0
+WNC.US,D,20230502,000000,25.81,26.13,24.86,25.48,644045,0
+WNC.US,D,20230503,000000,25.42,26.13,24.32,24.41,784773,0
+WNC.US,D,20230504,000000,24.18,24.23,23.2,23.33,701716,0
+WNC.US,D,20230505,000000,23.71,24.16,23.71,23.92,553201,0
+WNC.US,D,20230508,000000,24.11,24.4,23.6,24.27,418126,0
+WNC.US,D,20230509,000000,24.24,24.68,24.03,24.66,515981,0
+WNC.US,D,20230510,000000,25.17,25.25,23.78,24.19,364448,0
+WNC.US,D,20230511,000000,23.85,24.28,23.635,24.25,424057,0
+WNC.US,D,20230512,000000,24.29,24.5799,23.74,24.11,412949,0
+WNC.US,D,20230515,000000,24.16,24.49,23.8701,24,379697,0
+WNC.US,D,20230516,000000,23.93,23.99,23.69,23.73,362222,0
+WNC.US,D,20230517,000000,23.93,24.48,23.93,24.33,378282,0
+WNC.US,D,20230518,000000,24.31,25.03,24.05,24.97,408479,0
+WNC.US,D,20230519,000000,25.4,25.58,24.56,25.41,640364,0
+WNC.US,D,20230522,000000,25.42,25.43,24.65,24.91,419014,0
+WNC.US,D,20230523,000000,24.81,24.98,24.36,24.71,362375,0
+WNC.US,D,20230524,000000,24.44,24.44,23.685,23.81,655338,0
+WNC.US,D,20230525,000000,23.71,24.26,23.63,24.1,406452,0
+WNC.US,D,20230526,000000,24.23,24.41,23.84,24.17,358583,0
+WNC.US,D,20230530,000000,24.18,24.42,23.85,24.14,395440,0
+WNC.US,D,20230531,000000,24.07,24.07,22.95,23.45,665751,0
+WNC.US,D,20230601,000000,23.46,24.46,23.41,24.07,509127,0
+WNC.US,D,20230602,000000,24.59,25.5,24.58,25.45,547669,0
+WNC.US,D,20230605,000000,25.3,25.31,24.77,25.19,529976,0
+WNC.US,D,20230606,000000,25.12,26.4214,25.01,26.19,577267,0
+WNC.US,D,20230607,000000,26.37,27.17,26.2,26.88,787887,0
+WNC.US,D,20230608,000000,26.83,27.08,26.45,26.63,582156,0
+WNC.US,D,20230609,000000,26.69,26.84,26.43,26.58,553092,0
+WNC.US,D,20230612,000000,26.73,27.04,26.16,26.53,658364,0
+WNC.US,D,20230613,000000,26.6,27.54,26.58,26.94,843804,0
+WNC.US,D,20230614,000000,27.12,27.485,26.91,27.12,865648,0
+WNC.US,D,20230615,000000,26.91,27.64,26.62,27,706035,0
+WNC.US,D,20230616,000000,27.23,27.4403,26.63,26.82,1956754,0
+WNC.US,D,20230620,000000,26.69,27.235,26.4501,26.98,524449,0
+WNC.US,D,20230621,000000,26.85,27.66,26.65,27.6,533621,0
+WNC.US,D,20230622,000000,27.59,27.765,27.375,27.52,480387,0
+WNC.US,D,20230623,000000,27.13,27.19,26.33,26.56,1055979,0
+WNC.US,D,20230626,000000,26.48,26.77,25.83,25.85,723535,0
+WNC.US,D,20230627,000000,25.85,25.975,25.17,25.19,769981,0
+WNC.US,D,20230628,000000,25.04,25.28,24.55,25.12,543265,0
+WNC.US,D,20230629,000000,25.22,26.16,24.98,25.4,593825,0
+WNC.US,D,20230630,000000,25.81,25.95,25.575,25.64,601151,0
+WNC.US,D,20230703,000000,25.45,26.06,25.45,26.06,346714,0
+WNC.US,D,20230705,000000,23.81,24.21,22.72,23.4,2139060,0
+WNC.US,D,20230706,000000,23.25,23.655,22.985,23.49,820830,0
+WNC.US,D,20230707,000000,23.46,23.92,23.39,23.78,433593,0
+WNC.US,D,20230710,000000,23.74,24.42,23.72,24.03,483784,0
+WNC.US,D,20230711,000000,24,24.3,23.76,23.84,339781,0
+WNC.US,D,20230712,000000,24.25,24.295,23.82,23.95,365182,0
+WNC.US,D,20230713,000000,24,24.25,23.855,23.91,535704,0
+WNC.US,D,20230714,000000,23.94,23.99,23.34,23.97,318751,0
+WNC.US,D,20230717,000000,23.83,24.77,23.72,24.53,496871,0
+WNC.US,D,20230718,000000,24.59,25.215,24.45,24.87,297900,0
+WNC.US,D,20230719,000000,24.73,25.21,24.58,24.99,462029,0
+WNC.US,D,20230720,000000,25.2,25.21,24.72,24.78,252676,0
+WNC.US,D,20230721,000000,24.94,25,24.48,24.71,508702,0
+WNC.US,D,20230724,000000,24.77,25,24.5,24.51,408874,0
+WNC.US,D,20230725,000000,24.4,24.78,24.145,24.74,622964,0
+WNC.US,D,20230726,000000,24.38,24.94,23.375,23.56,712803,0
+WNC.US,D,20230727,000000,23.55,23.82,21.98,22.28,876208,0
+WNC.US,D,20230728,000000,22.6,23.47,22.53,23.44,709139,0
+WNC.US,D,20230731,000000,23.45,23.9,23.29,23.68,636963,0
+WNC.US,D,20230801,000000,23.43,23.85,23.26,23.79,670220,0
+WNC.US,D,20230802,000000,23.25,23.6925,23.12,23.64,830470,0
+WNC.US,D,20230803,000000,23.36,23.91,23.21,23.89,558073,0
+WNC.US,D,20230804,000000,23.97,24.01,23.47,24,604462,0
+WNC.US,D,20230807,000000,24.01,24.55,24.01,24.55,612107,0
+WNC.US,D,20230808,000000,24.33,24.44,23.49,23.58,665975,0
+WNC.US,D,20230809,000000,23.57,23.94,23.48,23.9,429417,0
+WNC.US,D,20230810,000000,23.92,24.31,23.765,24.26,353205,0
+WNC.US,D,20230811,000000,24.2,24.42,24.08,24.29,412202,0
+WNC.US,D,20230814,000000,24.17,24.26,22.46,22.76,605114,0
+WNC.US,D,20230815,000000,22.55,22.71,22.26,22.35,335051,0
+WNC.US,D,20230816,000000,22.31,22.89,22.15,22.19,289662,0
+WNC.US,D,20230817,000000,22.12,22.47,22.01,22.07,309037,0
+WNC.US,D,20230818,000000,21.78,22.23,21.56,22.09,316141,0
+WNC.US,D,20230821,000000,22.06,22.3,21.97,22.03,222960,0
+WNC.US,D,20230822,000000,22.2,22.35,21.99,22.02,272595,0
+WNC.US,D,20230823,000000,22.05,22.37,21.99,22.33,290116,0
+WNC.US,D,20230824,000000,22.16,22.525,22.05,22.15,365185,0
+WNC.US,D,20230825,000000,22.32,22.45,22.09,22.19,241672,0
+WNC.US,D,20230828,000000,22.33,22.673,22.33,22.41,220362,0
+WNC.US,D,20230829,000000,22.35,22.55,22.18,22.54,189365,0
+WNC.US,D,20230830,000000,22.49,22.75,22.36,22.47,251728,0
+WNC.US,D,20230831,000000,22.53,22.71,22.38,22.55,367181,0
+WNC.US,D,20230901,000000,22.79,23.2,22.765,23.11,428744,0
+WNC.US,D,20230905,000000,22.88,22.88,22,22.17,443852,0
+WNC.US,D,20230906,000000,22.22,22.705,22.2026,22.28,272861,0
+WNC.US,D,20230907,000000,22.11,22.1799,21.43,21.72,382100,0
+WNC.US,D,20230908,000000,21.76,21.76,21.26,21.45,351193,0
+WNC.US,D,20230911,000000,21.67,21.775,21.2,21.27,313562,0
+WNC.US,D,20230912,000000,21.17,21.595,21.11,21.21,301182,0
+WNC.US,D,20230913,000000,21.28,21.35,20.94,21.13,303073,0
+WNC.US,D,20230914,000000,21.36,21.9,21.15,21.81,294448,0
+WNC.US,D,20230915,000000,21.75,21.93,21.44,21.87,1952886,0
+WNC.US,D,20230918,000000,21.91,22.45,21.91,22.33,368471,0
+WNC.US,D,20230919,000000,22.75,22.76,22.28,22.3,303175,0
+WNC.US,D,20230920,000000,22.42,22.83,22.06,22.07,235189,0
+WNC.US,D,20230921,000000,22.07,22.7,21.87,22.4,446699,0
+WNC.US,D,20230922,000000,22.47,22.79,22.47,22.64,280855,0
+WNC.US,D,20230925,000000,22.42,22.79,22.22,22.48,358149,0
+WNC.US,D,20230926,000000,22.38,22.54,22.05,22.15,377117,0
+WNC.US,D,20230927,000000,21.47,21.91,20.09,21.08,1294726,0
+WNC.US,D,20230928,000000,21.02,21.59,20.71,21.4,798346,0
+WNC.US,D,20230929,000000,21.61,21.655,20.88,21.12,553252,0
+WNC.US,D,20231002,000000,21,21.375,20.885,21.01,498981,0
+WNC.US,D,20231003,000000,20.88,21.055,20.63,20.92,364808,0
+WNC.US,D,20231004,000000,20.78,21.6,20.73,21.37,321822,0
+WNC.US,D,20231005,000000,21.37,21.73,21.27,21.54,365006,0
+WNC.US,D,20231006,000000,21.41,21.77,21.235,21.51,331372,0
+WNC.US,D,20231009,000000,21.42,21.98,21.42,21.8,217647,0
+WNC.US,D,20231010,000000,22.07,22.14,21.82,21.88,323994,0
+WNC.US,D,20231011,000000,21.87,22.29,21.87,22.06,269911,0
+WNC.US,D,20231012,000000,22.08,22.18,21.66,22.11,395963,0
+WNC.US,D,20231013,000000,22.28,22.34,21.63,21.63,484010,0
+WNC.US,D,20231016,000000,21.87,22.23,21.74,21.77,298311,0
+WNC.US,D,20231017,000000,21.71,22.16,21.71,21.84,309300,0
+WNC.US,D,20231018,000000,21.74,21.775,21.3,21.31,319491,0
+WNC.US,D,20231019,000000,21.2,21.37,20.38,20.51,418411,0
+WNC.US,D,20231020,000000,20.51,21.04,20.45,20.85,542696,0
+WNC.US,D,20231023,000000,20.77,20.98,20.46,20.48,502514,0
+WNC.US,D,20231024,000000,20.79,20.87,20.47,20.7,413994,0
+WNC.US,D,20231025,000000,20.98,21.08,20.44,20.5,948392,0
+WNC.US,D,20231026,000000,20.5,21.4,20.5,20.98,715585,0
+WNC.US,D,20231027,000000,21.04,21.48,20.62,20.63,605424,0
+WNC.US,D,20231030,000000,20.98,21.17,20.53,20.84,1026073,0
+WNC.US,D,20231031,000000,20.81,21.2,20.58,20.69,476141,0
+WNC.US,D,20231101,000000,20.6,21.46,20.44,21.36,611215,0
+WNC.US,D,20231102,000000,21.55,21.66,21.05,21.23,345552,0
+WNC.US,D,20231103,000000,21.65,21.945,21.58,21.71,355888,0
+WNC.US,D,20231106,000000,21.66,21.67,20.935,20.98,445894,0
+WNC.US,D,20231107,000000,20.74,20.82,20.51,20.66,367546,0
+WNC.US,D,20231108,000000,20.64,20.97,20.61,20.84,323199,0
+WNC.US,D,20231109,000000,21.04,21.165,20.55,20.58,484201,0
+WNC.US,D,20231110,000000,20.68,21.16,20.595,21.1,335160,0
+WNC.US,D,20231113,000000,21.01,21.49,21,21.4,275274,0
+WNC.US,D,20231114,000000,21.84,22.33,21.78,22.21,389544,0
+WNC.US,D,20231115,000000,22.15,22.55,21.75,21.76,409536,0
+WNC.US,D,20231116,000000,21.76,21.81,20.97,21.1,288094,0
+WNC.US,D,20231117,000000,21.36,21.57,21.2475,21.53,321976,0
+WNC.US,D,20231120,000000,21.67,21.87,21.53,21.7,329108,0
+WNC.US,D,20231121,000000,21.54,21.76,21.43,21.57,248041,0
+WNC.US,D,20231122,000000,21.59,21.75,21.51,21.56,185658,0
+WNC.US,D,20231124,000000,21.52,21.8718,21.52,21.68,109815,0
+WNC.US,D,20231127,000000,21.65,21.92,21.59,21.79,288090,0
+WNC.US,D,20231128,000000,21.79,21.98,21.47,21.49,350443,0
+WNC.US,D,20231129,000000,21.73,21.8,21.37,21.48,391671,0
+WNC.US,D,20231130,000000,21.64,21.96,21.33,21.92,388370,0
+WNC.US,D,20231201,000000,21.92,22.5,21.83,22.47,359529,0
+WNC.US,D,20231204,000000,22.33,23.5,22.3,23.29,498773,0
+WNC.US,D,20231205,000000,23.2,24.19,23.2,23.72,540180,0
+WNC.US,D,20231206,000000,23.88,24.435,23.85,23.88,431298,0
+WNC.US,D,20231207,000000,23.94,24.71,23.82,24.55,434389,0
+WNC.US,D,20231208,000000,24.6,25.1,24.6,24.73,530343,0
+WNC.US,D,20231211,000000,24.78,25.24,24.56,25.07,534266,0
+WNC.US,D,20231212,000000,25.01,25.27,24.79,24.8,695442,0
+WNC.US,D,20231213,000000,24.75,25.95,24.64,25.83,969779,0
+WNC.US,D,20231214,000000,26.21,27.47,26.21,27.32,852791,0
+WNC.US,D,20231215,000000,27.34,27.915,26.88,27.04,4734347,0
+WNC.US,D,20231218,000000,27.08,27.08,25.775,25.82,713166,0
+WNC.US,D,20231219,000000,26.1,26.72,26.065,26.63,575545,0
+WNC.US,D,20231220,000000,26.63,26.73,25.91,26.01,619521,0
+WNC.US,D,20231221,000000,26.16,26.295,25.43,25.95,636739,0
+WNC.US,D,20231222,000000,26.03,26.2,25.6,25.82,432591,0
+WNC.US,D,20231226,000000,25.82,26.05,25.39,25.61,522420,0
+WNC.US,D,20231227,000000,25.49,26.09,25.49,25.8,467088,0
+WNC.US,D,20231228,000000,25.72,25.9897,25.54,25.74,356079,0
+WNC.US,D,20231229,000000,25.74,25.93,25.465,25.62,438338,0
+WNC.US,D,20240102,000000,25.45,26.04,25.25,25.34,399771,0
+WNC.US,D,20240103,000000,25.04,25.04,24.08,24.21,509170,0
+WNC.US,D,20240104,000000,24.32,24.72,23.91,24.2,936429,0
+WNC.US,D,20240105,000000,24.02,25.35,23.89,25.24,554209,0
+WNC.US,D,20240108,000000,25.19,25.48,24.955,25.15,355498,0
+WNC.US,D,20240109,000000,25.07,25.21,24.33,24.4,644668,0
+WNC.US,D,20240110,000000,24.27,24.365,23.83,24,516290,0
+WNC.US,D,20240111,000000,23.86,23.91,23.31,23.79,480520,0
+WNC.US,D,20240112,000000,23.99,24.13,23.3075,23.45,337174,0
+WNC.US,D,20240116,000000,23.3,23.64,23.05,23.6,344965,0
+WNC.US,D,20240117,000000,23.43,24.15,23.26,23.9,417973,0
+WNC.US,D,20240118,000000,24.16,24.43,23.95,24.31,339837,0
+WNC.US,D,20240119,000000,24.47,24.65,24.16,24.62,1296020,0
+WNC.US,D,20240122,000000,24.85,25.43,24.75,25.32,393135,0
+WNC.US,D,20240123,000000,25.66,25.79,25.23,25.32,311022,0
+WNC.US,D,20240124,000000,25.64,25.64,25.13,25.31,301452,0
+WNC.US,D,20240125,000000,25.73,25.91,25.42,25.51,458601,0
+WNC.US,D,20240126,000000,25.68,25.92,25.52,25.72,399062,0
+WNC.US,D,20240129,000000,25.65,25.7001,25.17,25.57,466411,0
+WNC.US,D,20240130,000000,25.43,25.84,25.43,25.66,483846,0
+WNC.US,D,20240131,000000,25.69,25.86,25.02,25.3,1523859,0
+WNC.US,D,20240201,000000,23.9,26.89,21.6346,26.72,2442494,0
+WNC.US,D,20240202,000000,26.3,28.11,25.28,27.98,1320653,0
+WNC.US,D,20240205,000000,27.51,27.748,26.3106,26.86,1088050,0
+WNC.US,D,20240206,000000,26.7,27.39,26.56,26.57,694839,0
+WNC.US,D,20240207,000000,26.5,26.65,25.73,25.91,630618,0
+WNC.US,D,20240208,000000,25.8,25.86,25.38,25.48,590971,0
+WNC.US,D,20240209,000000,25.44,25.475,24.8,25.31,609402,0
+WNC.US,D,20240212,000000,25.37,26.52,25.37,26.4,507446,0
+WNC.US,D,20240213,000000,25.63,26.33,25.32,26.31,686887,0
+WNC.US,D,20240214,000000,26.77,26.89,26.04,26.43,706019,0
+WNC.US,D,20240215,000000,26.74,26.95,26.4,26.4,1184903,0
+WNC.US,D,20240216,000000,27.34,27.94,26.23,26.32,900687,0
+WNC.US,D,20240220,000000,25.89,26.39,25.42,25.45,382800,0
+WNC.US,D,20240221,000000,25.42,25.92,25.15,25.29,353076,0
+WNC.US,D,20240222,000000,25.29,25.7,24.91,25.67,521470,0
+WNC.US,D,20240223,000000,25.77,26.27,25.46,26.2,355214,0
+WNC.US,D,20240226,000000,26,26.98,25.995,26.93,590865,0
+WNC.US,D,20240227,000000,27.06,28.31,26.96,27.87,579908,0
+WNC.US,D,20240228,000000,27.71,28.345,27.67,28.28,514966,0
+WNC.US,D,20240229,000000,28.5,29.12,26.88,27.28,1125423,0
+WNC.US,D,20240301,000000,27.44,27.45,26.6,26.86,529172,0
+WNC.US,D,20240304,000000,26.99,27.695,26.58,26.63,596313,0
+WNC.US,D,20240305,000000,26.41,27.105,26.405,27.03,552491,0
+WNC.US,D,20240306,000000,27.21,28.24,27.07,27.53,645490,0
+WNC.US,D,20240307,000000,27.64,28.14,27.36,27.59,270878,0
+WNC.US,D,20240308,000000,27.83,28.59,27.805,27.9,402356,0
+WNC.US,D,20240311,000000,27.91,28.13,27.11,27.45,357344,0
+WNC.US,D,20240312,000000,27.45,27.6,27.15,27.5,319347,0
+WNC.US,D,20240313,000000,27.45,27.91,27.24,27.4,399470,0
+WNC.US,D,20240314,000000,27.31,27.45,26.49,26.64,403096,0
+WNC.US,D,20240315,000000,26.59,28.14,26.59,28.06,2563111,0
+WNC.US,D,20240318,000000,27.93,29.13,27.72,28.61,727930,0
+WNC.US,D,20240319,000000,28.46,28.68,27.4,27.71,628299,0
+WNC.US,D,20240320,000000,27.75,28.655,27.6101,28.55,460022,0
+WNC.US,D,20240321,000000,28.67,29.08,28.06,28.33,415072,0
+WNC.US,D,20240322,000000,28.39,28.78,28.28,28.46,284909,0
+WNC.US,D,20240325,000000,28.59,28.8,28.05,28.12,198228,0
+WNC.US,D,20240326,000000,28.24,28.7,28.24,28.41,243314,0
+WNC.US,D,20240327,000000,28.62,29.58,28.59,29.43,450183,0
+WNC.US,D,20240328,000000,29.5,30.06,29.038,29.94,989425,0
+WNC.US,D,20240401,000000,29.94,30.07,28.94,28.98,435667,0
+WNC.US,D,20240402,000000,28.82,28.82,27.8,28.02,479415,0
+WNC.US,D,20240403,000000,27.76,28.1,27.73,28.02,339320,0
+WNC.US,D,20240404,000000,28.3,29.06,28.1,28.5,570773,0
+WNC.US,D,20240405,000000,28.48,29.2425,28.48,29.17,399725,0
+WNC.US,D,20240408,000000,29.2,29.59,29.12,29.16,316009,0
+WNC.US,D,20240409,000000,29.13,29.35,28.5,28.52,357010,0
+WNC.US,D,20240410,000000,28,28,27.259,27.5,455797,0
+WNC.US,D,20240411,000000,27.47,27.51,26.9,26.93,395380,0
+WNC.US,D,20240412,000000,26.71,27.05,26.42,26.74,566058,0
+WNC.US,D,20240415,000000,27.08,27.15,26.37,26.5,435394,0
+WNC.US,D,20240416,000000,26.28,26.69,26.13,26.68,500254,0
+WNC.US,D,20240417,000000,26.87,26.915,25.795,25.9,695548,0
+WNC.US,D,20240418,000000,26,26.08,24.82,25.03,513376,0
+WNC.US,D,20240419,000000,24.97,25.5575,24.86,25.32,400498,0
+WNC.US,D,20240422,000000,25.6,26.04,25.49,25.82,450969,0
+WNC.US,D,20240423,000000,25.81,26.4099,25.68,25.75,934976,0
+WNC.US,D,20240424,000000,24.5,25.74,24.18,24.42,966213,0
+WNC.US,D,20240425,000000,24.29,24.7,23.815,24,754217,0
+WNC.US,D,20240426,000000,24.16,24.62,23.865,24.61,733906,0
+WNC.US,D,20240429,000000,24.76,24.77,23.9,24.05,624693,0
+WNC.US,D,20240430,000000,23.76,23.76,22.88,23.11,828342,0
+WNC.US,D,20240501,000000,23.17,23.17,22.52,22.69,584874,0
+WNC.US,D,20240502,000000,23.03,23.03,22.72,22.89,339902,0
+WNC.US,D,20240503,000000,23.31,23.42,22.77,23.34,430067,0
+WNC.US,D,20240506,000000,23.54,23.79,23.05,23.08,368347,0
+WNC.US,D,20240507,000000,23.16,23.55,23.08,23.1,473248,0
+WNC.US,D,20240508,000000,22.98,23.64,22.81,23.62,503617,0
+WNC.US,D,20240509,000000,23.7,23.71,23.13,23.14,364994,0
+WNC.US,D,20240510,000000,23.22,23.38,22.91,23.28,532284,0
+WNC.US,D,20240513,000000,23.4,23.475,22.89,23.06,458321,0
+WNC.US,D,20240514,000000,23.46,23.81,23.3,23.38,484740,0
+WNC.US,D,20240515,000000,23.5,23.75,23.11,23.15,423420,0
+WNC.US,D,20240516,000000,23.07,23.4469,22.97,23.22,439406,0
+WNC.US,D,20240517,000000,23.45,23.45,22.22,22.47,599194,0
+WNC.US,D,20240520,000000,22.52,22.795,22.39,22.45,341460,0
+WNC.US,D,20240521,000000,22.36,22.54,22.1,22.14,327505,0
+WNC.US,D,20240522,000000,22.11,22.44,21.94,22.2,524099,0
+WNC.US,D,20240523,000000,22.27,22.305,21.73,22.11,606187,0
+WNC.US,D,20240524,000000,22.29,22.52,22.25,22.31,350018,0
+WNC.US,D,20240528,000000,22.42,22.55,22.05,22.07,385273,0
+WNC.US,D,20240529,000000,21.82,22,21.69,21.77,349129,0
+WNC.US,D,20240530,000000,21.94,22.28,21.895,22.08,307339,0
+WNC.US,D,20240531,000000,22.19,22.63,22.19,22.61,447686,0
+WNC.US,D,20240603,000000,22.74,22.74,21.91,22.02,705854,0
+WNC.US,D,20240604,000000,21.88,22.01,21.2,21.21,491852,0
+WNC.US,D,20240605,000000,21.2,21.25,20.76,20.89,769108,0
+WNC.US,D,20240606,000000,20.85,20.915,20.45,20.71,984060,0
+WNC.US,D,20240607,000000,20.48,20.61,20.23,20.46,445595,0
+WNC.US,D,20240610,000000,20.21,20.63,20.21,20.61,538379,0
+WNC.US,D,20240611,000000,20.53,20.78,20.35,20.62,442040,0
+WNC.US,D,20240612,000000,21.1,21.245,20.5,20.5,494630,0
+WNC.US,D,20240613,000000,20.38,21.02,20.28,20.96,481213,0
+WNC.US,D,20240614,000000,20.54,20.78,20.27,20.71,697268,0
+WNC.US,D,20240617,000000,20.61,21.39,20.525,21.27,664170,0
+WNC.US,D,20240618,000000,21.36,21.44,20.95,21.38,660040,0
+WNC.US,D,20240620,000000,21.39,21.41,20.7,20.99,517245,0
+WNC.US,D,20240621,000000,20.92,21.1,20.66,20.99,2933217,0
+WNC.US,D,20240624,000000,21.1,21.78,21,21.59,467066,0
+WNC.US,D,20240625,000000,21.49,21.49,21.06,21.11,383915,0
+WNC.US,D,20240626,000000,20.93,21.25,20.88,21.15,481596,0
+WNC.US,D,20240627,000000,21.13,21.555,21.13,21.46,483494,0
+WNC.US,D,20240628,000000,21.5,22.37,21.5,21.84,2438425,0
+WNC.US,D,20240701,000000,21.85,21.8772,21.38,21.52,362813,0
+WNC.US,D,20240702,000000,21.55,22,21.47,21.76,457129,0
+WNC.US,D,20240703,000000,21.74,22.07,21.64,21.84,527766,0
+WNC.US,D,20240705,000000,21.79,21.79,20.72,20.92,583195,0
+WNC.US,D,20240708,000000,21.12,21.53,21.09,21.16,488580,0
+WNC.US,D,20240709,000000,20.97,21.03,20.58,20.67,470307,0
+WNC.US,D,20240710,000000,20.79,20.82,20.51,20.6,342548,0
+WNC.US,D,20240711,000000,20.94,21.79,20.82,21.77,590354,0
+WNC.US,D,20240712,000000,22.01,22.21,21.74,21.99,394372,0
+WNC.US,D,20240715,000000,22.26,23,22.17,22.67,503903,0
+WNC.US,D,20240716,000000,22.81,24.03,22.81,23.75,655177,0
+WNC.US,D,20240717,000000,23.49,23.945,23.3,23.34,643739,0
+WNC.US,D,20240718,000000,23.27,23.62,22.56,22.69,560166,0
+WNC.US,D,20240719,000000,22.63,22.685,22.38,22.45,1049776,0
+WNC.US,D,20240722,000000,22.69,23.105,22.41,22.99,381540,0
+WNC.US,D,20240723,000000,22.83,23.06,22.49,22.55,709683,0
+WNC.US,D,20240724,000000,20,21.68,20,20.41,1419153,0
+WNC.US,D,20240725,000000,20.39,21.02,20.02,20.51,866761,0
+WNC.US,D,20240726,000000,20.94,21.17,20.48,21.08,850754,0
+WNC.US,D,20240729,000000,21.15,21.35,20.49,20.76,861306,0
+WNC.US,D,20240730,000000,20.83,21.55,20.745,21.41,872818,0
+WNC.US,D,20240731,000000,21.48,21.985,21.2825,21.49,663917,0
+WNC.US,D,20240801,000000,21.48,21.71,20.5,20.87,572952,0
+WNC.US,D,20240802,000000,20.17,20.26,19.61,19.62,745991,0
+WNC.US,D,20240805,000000,18.8,19.39,18.59,19.25,618809,0
+WNC.US,D,20240806,000000,19.25,19.49,18.81,19.35,589912,0
+WNC.US,D,20240807,000000,19.61,19.7,18.61,19.27,793255,0
+WNC.US,D,20240808,000000,19.6,19.645,19.24,19.52,796070,0
+WNC.US,D,20240809,000000,19.62,19.62,19.35,19.38,437029,0
+WNC.US,D,20240812,000000,19.49,19.6,18.98,19.05,607355,0
+WNC.US,D,20240813,000000,19.25,19.41,19.04,19.4,543182,0
+WNC.US,D,20240814,000000,19.51,19.71,19.16,19.32,694786,0
+WNC.US,D,20240815,000000,19.89,20.03,19.51,19.65,366631,0
+WNC.US,D,20240816,000000,19.59,20,19.48,19.57,502719,0
+WNC.US,D,20240819,000000,19.61,19.81,19.57,19.78,297842,0
+WNC.US,D,20240820,000000,19.56,19.83,18.54,18.56,536970,0
+WNC.US,D,20240821,000000,18.82,19.22,18.62,19.07,301206,0
+WNC.US,D,20240822,000000,19.1,19.18,18.845,19,266516,0
+WNC.US,D,20240823,000000,19.11,19.72,19.03,19.55,304925,0
+WNC.US,D,20240826,000000,19.75,19.95,19.45,19.56,324356,0
+WNC.US,D,20240827,000000,19.49,19.56,19.2,19.21,196868,0
+WNC.US,D,20240828,000000,19.1,19.54,19.09,19.21,429729,0
+WNC.US,D,20240829,000000,19.43,19.515,19.03,19.26,364380,0
+WNC.US,D,20240830,000000,19.34,19.46,19.13,19.46,499191,0
+WNC.US,D,20240903,000000,19.22,19.36,18.86,19.06,379781,0
+WNC.US,D,20240904,000000,19.04,19.3,18.92,19.15,294504,0
+WNC.US,D,20240905,000000,19.16,19.17,18.88,18.89,254130,0
+WNC.US,D,20240906,000000,18.81,18.88,17.71,18.65,771366,0
+WNC.US,D,20240909,000000,18.41,18.7,18.31,18.6,781683,0
+WNC.US,D,20240910,000000,18.62,18.625,18.3875,18.52,759117,0
+WNC.US,D,20240911,000000,18.34,18.66,18.05,18.66,615862,0
+WNC.US,D,20240912,000000,18.75,18.86,18.41,18.79,389643,0
+WNC.US,D,20240913,000000,19.07,19.42,19,19.33,265192,0
+WNC.US,D,20240916,000000,19.38,19.52,19.235,19.5,327764,0
+WNC.US,D,20240917,000000,19.75,20.105,19.58,19.68,479768,0
+WNC.US,D,20240918,000000,19.68,20.1497,19.355,19.74,472280,0
+WNC.US,D,20240919,000000,20.2,20.2,19.79,19.97,410448,0
+WNC.US,D,20240920,000000,19.73,19.76,19.19,19.38,3587244,0
+WNC.US,D,20240923,000000,19.61,19.7,19.17,19.38,803448,0
+WNC.US,D,20240924,000000,19.5,19.53,19.05,19.05,397336,0
+WNC.US,D,20240925,000000,19.08,19.1,18.46,18.59,731224,0
+WNC.US,D,20240926,000000,18.89,19.445,18.835,18.9,409386,0
+WNC.US,D,20240927,000000,19.22,19.57,18.92,19.1,253868,0
+WNC.US,D,20240930,000000,18.95,19.24,18.86,19.19,420447,0
+WNC.US,D,20241001,000000,19.07,19.07,18.6946,18.72,311272,0
+WNC.US,D,20241002,000000,18.66,18.91,18.14,18.15,554945,0
+WNC.US,D,20241003,000000,18.17,18.295,18,18.26,422687,0
+WNC.US,D,20241004,000000,18.58,18.66,17.99,18.13,294144,0
+WNC.US,D,20241007,000000,18.03,18.1,17.84,18.06,278705,0
+WNC.US,D,20241008,000000,18.05,18.31,17.68,18.24,315998,0
+WNC.US,D,20241009,000000,18.26,18.529,18.215,18.29,279768,0
+WNC.US,D,20241010,000000,18.14,18.2,17.84,18.15,402404,0
+WNC.US,D,20241011,000000,18.16,18.71,18.15,18.64,308743,0
+WNC.US,D,20241014,000000,18.52,18.74,18.26,18.52,303410,0
+WNC.US,D,20241015,000000,18.44,18.9,18.35,18.35,354196,0
+WNC.US,D,20241016,000000,18.41,18.98,18.27,18.9,445449,0
+WNC.US,D,20241017,000000,18.83,19,18.62,18.7,411335,0
+WNC.US,D,20241018,000000,18.76,18.8,18.44,18.49,833452,0
+WNC.US,D,20241021,000000,18.49,18.54,17.68,17.68,400251,0
+WNC.US,D,20241022,000000,17.59,17.61,17.29,17.45,439907,0
+WNC.US,D,20241023,000000,17.42,17.54,17.032,17.06,734153,0
+WNC.US,D,20241024,000000,16.97,17.33,15.94,16.9,1187097,0
+WNC.US,D,20241025,000000,17.05,17.99,16.89,17.98,837043,0
+WNC.US,D,20241028,000000,18.02,18.75,17.8,18.49,821639,0
+WNC.US,D,20241029,000000,18.25,18.38,17.72,17.92,809626,0
+WNC.US,D,20241030,000000,17.91,18.535,17.83,17.84,564902,0
+WNC.US,D,20241031,000000,17.74,17.8,17.32,17.44,738430,0
+WNC.US,D,20241101,000000,17.51,17.685,17.3,17.45,571177,0
+WNC.US,D,20241104,000000,17.41,17.85,17.41,17.77,528846,0
+WNC.US,D,20241105,000000,17.63,18.145,17.54,18.04,299580,0
+WNC.US,D,20241106,000000,19.36,19.8,19.13,19.17,643352,0
+WNC.US,D,20241107,000000,19.12,19.58,18.91,19.32,470913,0
+WNC.US,D,20241108,000000,19.34,20.11,19.245,19.81,521487,0
+WNC.US,D,20241111,000000,19.93,20.17,19.66,20.1,404107,0
+WNC.US,D,20241112,000000,20.02,20.1,19.59,19.69,444231,0
+WNC.US,D,20241113,000000,19.66,19.87,19.27,19.3,413992,0
+WNC.US,D,20241114,000000,19.335,19.6,19.13,19.35,338243,0
+WNC.US,D,20241115,000000,19.455,19.59,19.09,19.16,330671,0
+WNC.US,D,20241118,000000,19.2,19.32,19.03,19.03,301880,0
+WNC.US,D,20241119,000000,18.6536,18.83,18.395,18.56,511525,0
+WNC.US,D,20241120,000000,18.66,18.72,18.15,18.44,408987,0
+WNC.US,D,20241121,000000,18.555,19.01,18.45,18.91,323233,0
+WNC.US,D,20241122,000000,19.07,19.445,19.05,19.31,362609,0
+WNC.US,D,20241125,000000,19.53,20.27,19.53,20.08,613150,0
+WNC.US,D,20241126,000000,19.995,19.995,19.25,19.52,683073,0
+WNC.US,D,20241127,000000,19.775,20.055,19.455,19.61,321591,0
+WNC.US,D,20241129,000000,19.66,19.92,19.52,19.83,170885,0
+WNC.US,D,20241202,000000,19.78,19.82,19.195,19.63,561523,0
+WNC.US,D,20241203,000000,19.49,19.73,19.1901,19.65,327716,0
+WNC.US,D,20241204,000000,19.61,20.27,19.61,20.11,360864,0
+WNC.US,D,20241205,000000,20.045,20.11,19.28,19.29,404356,0
+WNC.US,D,20241206,000000,19.4,19.675,19.045,19.31,355685,0
+WNC.US,D,20241209,000000,19.435,20.06,19.435,19.75,375223,0
+WNC.US,D,20241210,000000,19.57,20.47,19.57,20.26,365312,0
+WNC.US,D,20241211,000000,20.395,20.6305,19.8914,20.1,616930,0
+WNC.US,D,20241212,000000,20.155,20.155,19.46,19.46,253172,0
+WNC.US,D,20241213,000000,19.31,19.57,18.49,18.6,534776,0
+WNC.US,D,20241216,000000,18.505,19.085,18.45,18.55,604243,0
+WNC.US,D,20241217,000000,18.665,18.99,18.07,18.27,517683,0
+WNC.US,D,20241218,000000,18.415,18.88,17.49,17.56,454972,0
+WNC.US,D,20241219,000000,17.665,17.715,17.1,17.1,557547,0
+WNC.US,D,20241220,000000,17.035,17.579,16.95,17.01,3056799,0
+WNC.US,D,20241223,000000,16.91,17.07,16.55,16.84,523301,0
+WNC.US,D,20241224,000000,16.8,17.12,16.78,17.12,183389,0
+WNC.US,D,20241226,000000,16.94,17.52,16.93,17.52,271838,0
+WNC.US,D,20241227,000000,17.425,17.69,17.1,17.31,250826,0
+WNC.US,D,20241230,000000,17.035,17.28,16.895,17.12,619647,0
+WNC.US,D,20241231,000000,17.25,17.49,17.05,17.13,301786,0
+WNC.US,D,20250102,000000,17.22,17.51,16.82,17,437174,0
+WNC.US,D,20250103,000000,17.2,17.24,16.86,17.12,286038,0
+WNC.US,D,20250106,000000,17.1291,17.5,17.12,17.28,312649,0
+WNC.US,D,20250107,000000,17.432,17.55,16.62,16.77,617114,0
+WNC.US,D,20250108,000000,16.58,16.88,16.575,16.84,365643,0
+WNC.US,D,20250110,000000,16.64,16.64,16.18,16.47,650277,0
+WNC.US,D,20250113,000000,16.39,16.8706,16.21,16.8,247728,0
+WNC.US,D,20250114,000000,16.82,17.09,16.715,17.02,342542,0
+WNC.US,D,20250115,000000,16.56,17.16,15.35,15.99,1425569,0
+WNC.US,D,20250116,000000,15.995,16.13,15.44,16.08,862595,0
+WNC.US,D,20250117,000000,16.3,16.52,15.8,16.23,3690957,0
+WNC.US,D,20250121,000000,16.41,16.75,15.78,15.79,703737,0
+WNC.US,D,20250122,000000,15.79,16.79,15.7,15.98,969675,0
+WNC.US,D,20250123,000000,15.985,16.115,15.71,15.74,555746,0
+WNC.US,D,20250124,000000,15.835,16.165,15.57,15.59,654288,0
+WNC.US,D,20250127,000000,15.61,15.74,15.145,15.26,932422,0
+WNC.US,D,20250128,000000,15.295,15.66,15.11,15.64,1023334,0
+WNC.US,D,20250129,000000,15.24,16.6899,14.87,16.31,1279042,0
+WNC.US,D,20250130,000000,16.505,16.905,15.59,15.6,953472,0
+WNC.US,D,20250131,000000,15.5,16.28,15.5,15.6,2934213,0
+WNC.US,D,20250203,000000,15.17,15.66,14.88,15.29,1267545,0
+WNC.US,D,20250204,000000,15.35,15.55,14.88,15.07,1154669,0
+WNC.US,D,20250205,000000,15.13,15.34,14.73,14.84,848405,0
+WNC.US,D,20250206,000000,14.785,14.915,14.21,14.32,897470,0
+WNC.US,D,20250207,000000,14.25,14.36,13.6,13.6,852298,0
+WNC.US,D,20250210,000000,13.755,13.8,13.25,13.39,822222,0
+WNC.US,D,20250211,000000,13.32,13.5,13.14,13.31,709016,0
+WNC.US,D,20250212,000000,13.145,13.29,12.64,12.64,625158,0
+WNC.US,D,20250213,000000,12.68,12.75,12.37,12.4,1022845,0
+WNC.US,D,20250214,000000,12.53,13.155,12.35,12.4,987102,0
+WNC.US,D,20250218,000000,12.45,12.45,12.02,12.15,824992,0
+WNC.US,D,20250219,000000,12.092,12.64,11.99,12.46,1024861,0
+WNC.US,D,20250220,000000,12.407,12.73,12.17,12.57,799124,0
+WNC.US,D,20250221,000000,12.76,12.79,12.08,12.12,975796,0
+WNC.US,D,20250224,000000,11.9205,12.03,11.01,11.02,1287294,0
+WNC.US,D,20250225,000000,11.115,11.81,11.115,11.6,922074,0
+WNC.US,D,20250226,000000,11.7,11.86,11.64,11.78,909656,0
+WNC.US,D,20250227,000000,11.93,11.93,11.59,11.67,1015224,0
+WNC.US,D,20250228,000000,11.68,11.865,11.455,11.71,1041462,0
+WNC.US,D,20250303,000000,11.74,11.88,10.74,10.75,811085,0
+WNC.US,D,20250304,000000,10.61,10.715,10.34,10.59,998675,0
+WNC.US,D,20250305,000000,10.79,11,10.61,11,909179,0
+WNC.US,D,20250306,000000,10.905,11.66,10.78,11.57,872905,0
+WNC.US,D,20250307,000000,11.56,12.43,11.55,12.32,1295298,0
+WNC.US,D,20250310,000000,12.13,12.44,11.61,11.64,1563905,0
+WNC.US,D,20250311,000000,11.64,11.7,11.1,11.36,1221113,0
+WNC.US,D,20250312,000000,11.45,11.47,10.93,11.09,1278101,0
+WNC.US,D,20250313,000000,10.999,11.1,10.37,10.76,1002774,0
+WNC.US,D,20250314,000000,10.775,11.185,10.71,11.06,1192437,0
+WNC.US,D,20250317,000000,11.16,11.33,10.88,11.33,1040685,0
+WNC.US,D,20250318,000000,11.265,11.47,11.05,11.43,1423739,0
+WNC.US,D,20250319,000000,11.33,11.66,11.19,11.39,1281456,0
+WNC.US,D,20250320,000000,11.475,11.65,11.24,11.36,1139700,0
+WNC.US,D,20250321,000000,11.25,11.7,10.98,11.55,10850305,0
+WNC.US,D,20250324,000000,11.69,11.775,10.825,11.07,1768206,0
+WNC.US,D,20250325,000000,11.085,11.25,10.76,11.16,1873659,0
+WNC.US,D,20250326,000000,11.24,11.53,11.02,11.16,736442,0
+WNC.US,D,20250327,000000,11.135,12.1,11.0503,11.93,1414219,0
+WNC.US,D,20250328,000000,11.855,11.91,10.62,11.03,1046480,0
+WNC.US,D,20250331,000000,10.9,11.14,10.6,11.05,850605,0
+WNC.US,D,20250401,000000,10.985,11.235,10.885,11.03,921182,0
+WNC.US,D,20250402,000000,10.88,11.33,10.84,11.2,744008,0
+WNC.US,D,20250403,000000,10.53,10.78,10.155,10.26,1028958,0
+WNC.US,D,20250404,000000,9.93,10.4099,9.72,10.29,1096255,0
+WNC.US,D,20250407,000000,9.83,10.45,9.64,9.79,981159,0
+WNC.US,D,20250408,000000,10.095,10.105,9.371,9.48,1051751,0
+WNC.US,D,20250409,000000,9.36,10.54,9.22,10.52,1041434,0
+WNC.US,D,20250410,000000,10.2569,10.29,9.92,10.11,897900,0
+WNC.US,D,20250411,000000,10,10.16,9.73,9.82,907927,0
+WNC.US,D,20250414,000000,9.85,9.94,9.1,9.31,818466,0
+WNC.US,D,20250415,000000,9.255,9.43,8.995,9.17,858539,0
+WNC.US,D,20250416,000000,9.2,10.21,9.2,9.91,1525287,0
+WNC.US,D,20250417,000000,9.86,10.5,9.86,10.18,4625152,0
+WNC.US,D,20250421,000000,10.12,10.125,9.605,9.91,698706,0
+WNC.US,D,20250422,000000,9.985,10.18,9.56,10.07,844142,0
+WNC.US,D,20250423,000000,10.41,10.555,10.075,10.11,576253,0
+WNC.US,D,20250424,000000,10.11,10.45,10.07,10.45,596313,0
+WNC.US,D,20250425,000000,10.32,10.365,9.93,10.03,656552,0
+WNC.US,D,20250428,000000,10.02,10.177,9.865,10.05,574138,0
+WNC.US,D,20250429,000000,10.01,10.19,9.79,9.96,1320332,0
+WNC.US,D,20250430,000000,7.28,7.99,6.78,6.91,3367563,0
+WNC.US,D,20250501,000000,6.9,8.14,6.9,7.54,2659696,0
+WNC.US,D,20250502,000000,7.71,8.47,7.685,8.19,1636343,0
+WNC.US,D,20250505,000000,8.06,8.335,7.91,8.08,1096380,0
+WNC.US,D,20250506,000000,8.02,8.2,7.97,8.13,1001225,0
+WNC.US,D,20250507,000000,8.21,8.38,7.98,8.09,883815,0
+WNC.US,D,20250508,000000,8.155,8.485,8.02,8.34,748850,0
+WNC.US,D,20250509,000000,8.36,8.76,8.29,8.71,669026,0
+WNC.US,D,20250512,000000,9.235,9.725,9.05,9.25,882053,0
+WNC.US,D,20250513,000000,9.33,9.84,9.33,9.77,771488,0
+WNC.US,D,20250514,000000,9.79,9.88,9.47,9.71,680269,0
+WNC.US,D,20250515,000000,9.62,9.73,9.35,9.39,488866,0
+WNC.US,D,20250516,000000,9.44,9.73,9.35,9.6,558687,0
+WNC.US,D,20250519,000000,9.436,9.84,9.39,9.76,664450,0
+WNC.US,D,20250520,000000,9.73,9.84,9.585,9.69,443392,0
+WNC.US,D,20250521,000000,9.64,9.64,9.02,9.04,567872,0
+WNC.US,D,20250522,000000,8.95,9.07,8.725,8.84,558478,0
+WNC.US,D,20250523,000000,8.619,8.935,8.55,8.66,393243,0
+WNC.US,D,20250527,000000,8.795,9.08,8.69,8.95,589720,0
+WNC.US,D,20250528,000000,8.83,8.99,8.71,8.81,481168,0
+WNC.US,D,20250529,000000,8.875,9.035,8.57,8.62,570403,0
+WNC.US,D,20250530,000000,8.59,8.755,8.48,8.67,819472,0
+WNC.US,D,20250602,000000,8.66,8.68,8.405,8.55,679716,0
+WNC.US,D,20250603,000000,8.57,9.26,8.475,9.16,626509,0
+WNC.US,D,20250604,000000,9.2,9.28,9.01,9.2,517051,0
+WNC.US,D,20250605,000000,9.115,9.175,8.915,8.95,549632,0
+WNC.US,D,20250606,000000,9.28,9.6,9.2,9.38,507952,0
+WNC.US,D,20250609,000000,9.58,10,9.5,9.92,555229,0
+WNC.US,D,20250610,000000,10,10.45,9.85,10.34,674510,0
+WNC.US,D,20250611,000000,10.325,10.425,10.18,10.35,626092,0
+WNC.US,D,20250612,000000,10.185,10.55,10.1293,10.35,560747,0
+WNC.US,D,20250613,000000,10.219,10.44,10.06,10.36,618801,0
+WNC.US,D,20250616,000000,10.44,10.97,10.44,10.72,469219,0
+WNC.US,D,20250617,000000,10.52,10.715,10.2,10.28,809757,0
+WNC.US,D,20250618,000000,10.4,10.77,10.27,10.39,707122,0
+WNC.US,D,20250620,000000,10.565,10.565,10.205,10.21,958376,0
+WNC.US,D,20250623,000000,10.195,10.37,10.01,10.34,607188,0
+WNC.US,D,20250624,000000,10.435,10.675,10.34,10.59,597005,0
+WNC.US,D,20250625,000000,10.57,10.59,10.31,10.49,543650,0
+WNC.US,D,20250626,000000,10.575,10.77,10.57,10.69,399734,0
+WNC.US,D,20250627,000000,10.725,10.895,10.66,10.76,607960,0
+WNC.US,D,20250630,000000,10.79,10.8,10.63,10.63,433051,0
+WNC.US,D,20250701,000000,10.62,11.3399,10.6,11.06,405471,0
+WNC.US,D,20250702,000000,11.28,11.5,11.085,11.48,566430,0
+WNC.US,D,20250703,000000,11.505,11.61,11.35,11.49,316882,0
+WNC.US,D,20250707,000000,11.294,11.595,11.155,11.28,587639,0
+WNC.US,D,20250708,000000,11.285,11.58,11.202,11.28,389230,0
+WNC.US,D,20250709,000000,11.33,11.38,11,11.15,699143,0
+WNC.US,D,20250710,000000,11.2,11.4999,11.16,11.17,490675,0
+WNC.US,D,20250711,000000,10.95,11.02,10.745,10.77,416313,0
+WNC.US,D,20250714,000000,10.54,10.585,10.175,10.22,678140,0
+WNC.US,D,20250715,000000,10.355,10.47,9.97,9.98,613765,0
+WNC.US,D,20250716,000000,9.59,9.97,9.2,9.86,1595618,0
+WNC.US,D,20250717,000000,10,10.055,9.68,9.92,1352739,0
+WNC.US,D,20250718,000000,9.935,9.95,9.53,9.69,4849438,0
+WNC.US,D,20250721,000000,9.83,9.89,9.52,9.53,515006,0
+WNC.US,D,20250722,000000,9.67,10.31,9.615,10.31,817188,0
+WNC.US,D,20250723,000000,10.5699,10.94,10.42,10.86,773130,0
+WNC.US,D,20250724,000000,10.7299,10.82,10.55,10.66,759010,0
+WNC.US,D,20250725,000000,10.1,10.39,9.42,9.97,1561732,0
+WNC.US,D,20250728,000000,9.95,10.475,9.58,10.41,1257892,0
+WNC.US,D,20250729,000000,10.395,10.52,10.11,10.46,1013183,0
+WNC.US,D,20250730,000000,10.35,10.395,9.77,9.91,1236268,0
+WNC.US,D,20250731,000000,9.74,9.99,9.66,9.96,613877,0
+WNC.US,D,20250801,000000,9.615,9.77,9.53,9.56,632752,0
+WNC.US,D,20250804,000000,9.655,9.77,9.53,9.65,465807,0
+WNC.US,D,20250805,000000,9.695,10.195,9.69,10.14,607475,0
+WNC.US,D,20250806,000000,10.17,10.295,10.105,10.17,482191,0
+WNC.US,D,20250807,000000,10.32,10.44,10.05,10.15,382456,0
+WNC.US,D,20250808,000000,10.225,10.24,9.89,9.89,637870,0
+WNC.US,D,20250811,000000,9.965,10.2,9.5,9.75,886158,0
+WNC.US,D,20250812,000000,9.9,10.7,9.85,10.59,655815,0
+WNC.US,D,20250813,000000,10.665,11.11,10.51,11.04,1016166,0
+WNC.US,D,20250814,000000,10.87,10.89,10.465,10.82,577624,0
+WNC.US,D,20250815,000000,10.87,10.995,10.535,10.67,517546,0
+WNC.US,D,20250818,000000,10.78,10.925,10.64,10.72,558690,0
+WNC.US,D,20250819,000000,10.855,11.155,10.81,10.88,477493,0
+WNC.US,D,20250820,000000,10.89,11.01,10.14,10.14,453151,0
+WNC.US,D,20250821,000000,10.082,10.13,9.79,10.12,420115,0
+WNC.US,D,20250822,000000,10.22,11.34,10.22,11.28,759333,0
+WNC.US,D,20250825,000000,11.285,11.3,11.02,11.17,484041,0
+WNC.US,D,20250826,000000,11.17,11.41,11.075,11.24,1615135,0
+WNC.US,D,20250827,000000,11.3786,11.76,11.31,11.47,568251,0
+WNC.US,D,20250828,000000,11.54,11.54,11.07,11.13,577901,0
+WNC.US,D,20250829,000000,11.19,11.33,10.95,11.09,483037,0
+WNC.US,D,20250902,000000,11.05,11.115,10.93,11.08,369323,0
+WNC.US,D,20250903,000000,10.975,11.12,10.85,11.02,366113,0
+WNC.US,D,20250904,000000,11.16,11.345,10.99,11.33,420991,0
+WNC.US,D,20250905,000000,11.4,11.8493,11.36,11.69,388325,0
+WNC.US,D,20250908,000000,11.74,11.748,11.42,11.49,284657,0
+WNC.US,D,20250909,000000,11.5,11.5,11.12,11.3,284506,0
+WNC.US,D,20250910,000000,11.22,11.39,11.2,11.26,272296,0
+WNC.US,D,20250911,000000,11.26,11.625,11.26,11.53,233870,0
+WNC.US,D,20250912,000000,11.5,11.59,11.13,11.17,346142,0
+WNC.US,D,20250915,000000,11.28,11.41,11.08,11.37,275423,0
+WNC.US,D,20250916,000000,11.36,11.5,11.235,11.39,197585,0
+WNC.US,D,20250917,000000,11.22,11.725,10.99,10.99,298192,0
+WNC.US,D,20250918,000000,11.13,11.55,11.03,11.5,300630,0
+WNC.US,D,20250919,000000,11.53,11.69,10.85,10.88,789431,0
+WNC.US,D,20250922,000000,10.85,10.915,10.66,10.82,338153,0
+WNC.US,D,20250923,000000,10.89,11.07,10.63,10.71,547228,0
+WNC.US,D,20250924,000000,10.72,10.83,10.29,10.51,404222,0
+WNC.US,D,20250925,000000,10.4,10.43,10.11,10.12,338149,0
+WNC.US,D,20250926,000000,10.27,10.3,10.13,10.23,268977,0
+WNC.US,D,20250929,000000,10.16,10.25,9.85,9.92,299833,0
+WNC.US,D,20250930,000000,9.92,10.0441,9.66,9.87,596089,0
+WNC.US,D,20251001,000000,9.85,9.93,9.64,9.8,427549,0
+WNC.US,D,20251002,000000,9.7,9.79,9.44,9.58,305082,0
+WNC.US,D,20251003,000000,9.715,10,9.67,9.69,314304,0
+WNC.US,D,20251006,000000,9.7445,9.785,9.39,9.41,430591,0
+WNC.US,D,20251007,000000,9.41,9.4699,9.16,9.18,457344,0
+WNC.US,D,20251008,000000,9.205,9.45,9.13,9.24,334923,0
+WNC.US,D,20251009,000000,9.315,9.36,9.08,9.12,338259,0
+WNC.US,D,20251010,000000,9.07,9.155,8.655,8.66,431248,0
+WNC.US,D,20251013,000000,8.65,8.665,8.065,8.52,592252,0
+WNC.US,D,20251014,000000,8.366,9.04,8.34,8.93,467306,0
+WNC.US,D,20251015,000000,8.9775,9.1,8.71,8.74,392326,0
+WNC.US,D,20251016,000000,8.8489,9.11,8.77,8.9,701312,0
+WNC.US,D,20251017,000000,8.82,9.06,8.78,8.82,588317,0
+WNC.US,D,20251020,000000,8.97,9.2699,8.97,9.03,407875,0
+WNC.US,D,20251021,000000,9.07,9.39,9,9.21,479695,0
+WNC.US,D,20251022,000000,9.24,9.27,8.96,8.99,412304,0
+WNC.US,D,20251023,000000,8.995,9.105,8.75,8.91,288297,0
+WNC.US,D,20251024,000000,8.92,9.065,8.88,9.03,308733,0
+WNC.US,D,20251027,000000,9.1,9.1,8.76,8.91,484770,0
+WNC.US,D,20251028,000000,8.88,8.91,8.535,8.56,295598,0
+WNC.US,D,20251029,000000,8.47,8.585,8.27,8.31,601626,0
+WNC.US,D,20251030,000000,8.36,8.52,8,8.09,699424,0
+WNC.US,D,20251031,000000,8.03,8.11,7.74,8.02,854244,0
+WNC.US,D,20251103,000000,7.975,8.335,7.74,7.92,614250,0
+WNC.US,D,20251104,000000,7.88,7.88,7.67,7.69,494227,0
+WNC.US,D,20251105,000000,7.77,8.12,7.64,7.86,481335,0
+WNC.US,D,20251106,000000,8.0699,8.0699,7.71,7.76,423124,0
+WNC.US,D,20251107,000000,7.735,7.8099,7.605,7.74,419178,0
+WNC.US,D,20251110,000000,7.88,8.04,7.7,7.84,496384,0
+WNC.US,D,20251111,000000,7.865,7.865,7.64,7.81,382103,0
+WNC.US,D,20251112,000000,7.91,7.95,7.65,7.68,304377,0
+WNC.US,D,20251113,000000,7.66,7.76,7.52,7.62,468428,0
+WNC.US,D,20251114,000000,7.52,7.67,7.5,7.58,658660,0
+WNC.US,D,20251117,000000,7.52,7.8,7.5,7.54,586163,0
+WNC.US,D,20251118,000000,7.51,7.76,7.5,7.76,561510,0
+WNC.US,D,20251119,000000,7.7,7.83,7.5,7.51,479568,0
+WNC.US,D,20251120,000000,7.62,7.69,7.5,7.58,437258,0
+WNC.US,D,20251121,000000,7.68,8.389,7.67,8.31,688320,0
+WNC.US,D,20251124,000000,8.215,8.48,8.05,8.42,681509,0
+WNC.US,D,20251125,000000,8.42,8.615,8.42,8.55,500060,0
+WNC.US,D,20251126,000000,8.5,8.695,8.46,8.63,341609,0
+WNC.US,D,20251128,000000,8.58,8.59,8.405,8.44,298454,0
+WNC.US,D,20251201,000000,8.45,9.015,8.4,8.81,1086960,0
+WNC.US,D,20251202,000000,8.82,8.83,8.59,8.77,453164,0
+WNC.US,D,20251203,000000,8.78,9.26,8.7,9.06,605674,0
+WNC.US,D,20251204,000000,9.185,9.47,9.085,9.24,548222,0
+WNC.US,D,20251205,000000,9.28,9.42,9.13,9.32,512166,0
+WNC.US,D,20251208,000000,9.37,9.545,9.23,9.24,579431,0
+WNC.US,D,20251209,000000,9.21,9.36,9.08,9.34,510097,0
+WNC.US,D,20251210,000000,9.17,9.9,9.17,9.84,1359783,0
+WNC.US,D,20251211,000000,9.94,10.31,9.9,9.99,867010,0
+WNC.US,D,20251212,000000,10.06,10.16,9.725,9.75,1296495,0
+WNC.US,D,20251215,000000,9.75,9.91,9.6,9.9,1160826,0
+WNC.US,D,20251216,000000,9.71,10.04,9.71,9.78,671215,0
+WNC.US,D,20251217,000000,9.7575,9.84,9.4201,9.46,364201,0
+WNC.US,D,20251218,000000,9.56,9.64,9.22,9.3,386699,0
+WNC.US,D,20251219,000000,9.205,9.23,8.56,8.98,1308271,0
+WNC.US,D,20251222,000000,8.96,9.18,8.96,9,442558,0
+WNC.US,D,20251223,000000,9.02,9.02,8.81,8.92,417572,0
+WNC.US,D,20251224,000000,8.99,9.01,8.82,8.92,118384,0
+WNC.US,D,20251226,000000,8.9,8.92,8.79,8.88,294381,0
+WNC.US,D,20251229,000000,8.815,8.85,8.64,8.74,255239,0
+WNC.US,D,20251230,000000,8.73,8.775,8.635,8.7,305407,0
+WNC.US,D,20251231,000000,8.7268,8.73,8.6,8.65,556426,0
+WNC.US,D,20260102,000000,8.715,9.03,8.65,8.94,378890,0
+WNC.US,D,20260105,000000,9,9.42,9,9.25,466046,0
+WNC.US,D,20260106,000000,9.1578,9.805,9.09,9.75,555637,0
+WNC.US,D,20260107,000000,9.74,9.75,9.28,9.35,531184,0
+WNC.US,D,20260108,000000,9.205,10.2743,9.1201,10.1,652838,0
+WNC.US,D,20260109,000000,10.19,10.36,9.8369,10.32,330299,0
+WNC.US,D,20260112,000000,10.28,10.74,10.2,10.73,513236,0
+WNC.US,D,20260113,000000,10.73,10.76,10.41,10.58,588657,0
+WNC.US,D,20260114,000000,10.61,10.788,10.5,10.59,541951,0
+WNC.US,D,20260115,000000,10.59,11.11,10.5,10.85,441482,0
+WNC.US,D,20260116,000000,10.825,10.825,10.43,10.44,482240,0
+WNC.US,D,20260120,000000,10.295,10.295,9.63,9.74,467361,0
+WNC.US,D,20260121,000000,9.69,10.34,9.69,10.18,654842,0
+WNC.US,D,20260122,000000,10.2,10.46,10.19,10.35,498280,0
+WNC.US,D,20260123,000000,10.29,10.405,10.13,10.17,719376,0
+WNC.US,D,20260126,000000,10.19,10.22,9.855,10.06,445636,0
+WNC.US,D,20260127,000000,10.05,10.13,9.8,9.93,426754,0
+WNC.US,D,20260128,000000,9.995,10.16,9.74,9.82,414424,0
+WNC.US,D,20260129,000000,9.855,10.03,9.71,9.94,511190,0
+WNC.US,D,20260130,000000,9.795,10.36,9.71,10.13,2570105,0
+WNC.US,D,20260202,000000,10.18,10.97,10.07,10.9,548095,0
+WNC.US,D,20260203,000000,10.78,11.45,10.69,11.24,834096,0
+WNC.US,D,20260204,000000,10.15,11.68,9.38,11.04,1398092,0
+WNC.US,D,20260205,000000,10.425,10.98,10.11,10.96,964711,0
+WNC.US,D,20260206,000000,10.99,11.3,10.52,11.03,1058908,0
+WNC.US,D,20260209,000000,11.12,11.44,10.82,11.15,702946,0
+WNC.US,D,20260210,000000,11.3,11.86,10.93,11.46,901867,0
+WNC.US,D,20260211,000000,11.52,12.16,11.48,12.16,692287,0
+WNC.US,D,20260212,000000,12.5,12.94,11.44,11.65,842309,0
+WNC.US,D,20260213,000000,11.7,12.03,11.41,11.86,566685,0
+WNC.US,D,20260217,000000,11.955,11.955,11.55,11.78,394854,0
+WNC.US,D,20260218,000000,11.64,12.03,11.47,11.6,629563,0
diff --git a/daily/us/nyse stocks/2/wow.us.txt b/daily/us/nyse stocks/2/wow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37ee301d871485f90e9632f4a12fc749ee7fc0ff
--- /dev/null
+++ b/daily/us/nyse stocks/2/wow.us.txt	
@@ -0,0 +1,2163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WOW.US,D,20170525,000000,16,17.2,16,16.5,8612587,0
+WOW.US,D,20170526,000000,16.5,18,16.5,17.55,1730486,0
+WOW.US,D,20170530,000000,17.46,18,17.25,17.77,962955,0
+WOW.US,D,20170531,000000,17.84,18.38,17.51,18.37,768062,0
+WOW.US,D,20170601,000000,18.4,18.83,17.89,18.08,1167621,0
+WOW.US,D,20170602,000000,18.38,18.4646,17.84,18,824874,0
+WOW.US,D,20170605,000000,17.95,18,17.26,17.75,315534,0
+WOW.US,D,20170606,000000,17.7,17.7,17.11,17.15,172991,0
+WOW.US,D,20170607,000000,17.11,17.2,16.71,16.74,370511,0
+WOW.US,D,20170608,000000,16.72,17.3799,16.57,17.1,260234,0
+WOW.US,D,20170609,000000,17.06,17.1,16.71,16.91,109358,0
+WOW.US,D,20170612,000000,16.84,17,16.8,16.96,297717,0
+WOW.US,D,20170613,000000,17.03,17.2,16.57,17.13,266371,0
+WOW.US,D,20170614,000000,17.06,17.2,17.02,17.14,219773,0
+WOW.US,D,20170615,000000,17.03,17.185,16.8395,17.12,140829,0
+WOW.US,D,20170616,000000,17.15,17.59,17.02,17.59,217905,0
+WOW.US,D,20170619,000000,17.7,17.86,17.08,17.83,704474,0
+WOW.US,D,20170620,000000,17.83,17.8699,17.16,17.34,489528,0
+WOW.US,D,20170621,000000,17.35,17.445,17,17.21,264609,0
+WOW.US,D,20170622,000000,17.15,17.465,17.06,17.15,491757,0
+WOW.US,D,20170623,000000,17.09,17.5,17.01,17.42,299372,0
+WOW.US,D,20170626,000000,17.5,17.59,17.03,17.36,523091,0
+WOW.US,D,20170627,000000,17.3,17.79,17.16,17.49,442910,0
+WOW.US,D,20170628,000000,17.43,17.6,17.21,17.4,302951,0
+WOW.US,D,20170629,000000,17.46,17.52,16.655,17.15,360305,0
+WOW.US,D,20170630,000000,17.06,17.68,17.06,17.4,836797,0
+WOW.US,D,20170703,000000,17.48,17.885,17.37,17.42,302286,0
+WOW.US,D,20170705,000000,17.49,17.68,17.18,17.45,308565,0
+WOW.US,D,20170706,000000,17.46,17.5,17.03,17.39,322338,0
+WOW.US,D,20170707,000000,17.49,17.5,17.21,17.37,381311,0
+WOW.US,D,20170710,000000,17.34,17.45,17.075,17.29,138914,0
+WOW.US,D,20170711,000000,17.3,17.3,16.91,17.09,128540,0
+WOW.US,D,20170712,000000,17.24,17.24,16.88,16.96,188212,0
+WOW.US,D,20170713,000000,17.01,17.01,16.69,17,144308,0
+WOW.US,D,20170714,000000,17.1,17.1,16.79,16.8,109979,0
+WOW.US,D,20170717,000000,16.88,16.93,16.53,16.72,136621,0
+WOW.US,D,20170718,000000,16.78,16.78,16.2,16.36,175084,0
+WOW.US,D,20170719,000000,16.49,16.72,16.24,16.67,153224,0
+WOW.US,D,20170720,000000,16.68,16.68,16.36,16.45,80259,0
+WOW.US,D,20170721,000000,16.37,16.8,16.25,16.51,92848,0
+WOW.US,D,20170724,000000,16.5,16.79,16.29,16.49,49097,0
+WOW.US,D,20170725,000000,16.45,16.45,16.17,16.26,268438,0
+WOW.US,D,20170726,000000,16.09,16.39,16.01,16.19,89629,0
+WOW.US,D,20170727,000000,16.25,16.69,16.07,16.54,314333,0
+WOW.US,D,20170728,000000,17.05,17.25,16.62,17,392785,0
+WOW.US,D,20170731,000000,16.99,17.3,16.73,17.1,290609,0
+WOW.US,D,20170801,000000,17.1,17.5,16.92,17.08,397828,0
+WOW.US,D,20170802,000000,17.07,17.36,16.95,17.02,232505,0
+WOW.US,D,20170803,000000,16.98,17.09,16.65,17.01,313137,0
+WOW.US,D,20170804,000000,16.93,16.93,16.4225,16.62,202528,0
+WOW.US,D,20170807,000000,16.54,16.69,16.35,16.67,404327,0
+WOW.US,D,20170808,000000,16.64,16.87,16.51,16.55,142742,0
+WOW.US,D,20170809,000000,16.63,16.75,16.345,16.65,142645,0
+WOW.US,D,20170810,000000,16.69,16.9,16.48,16.51,64290,0
+WOW.US,D,20170811,000000,16.37,16.81,16.29,16.45,126824,0
+WOW.US,D,20170814,000000,16.55,16.7668,16.26,16.39,216807,0
+WOW.US,D,20170815,000000,16.53,16.765,16.26,16.31,356163,0
+WOW.US,D,20170816,000000,16.38,16.535,16.08,16.17,183860,0
+WOW.US,D,20170817,000000,16.18,16.29,15.39,15.5,362019,0
+WOW.US,D,20170818,000000,15.46,15.67,15.335,15.5,202665,0
+WOW.US,D,20170821,000000,15.54,15.835,15.41,15.49,185826,0
+WOW.US,D,20170822,000000,15.56,15.76,15.55,15.67,147381,0
+WOW.US,D,20170823,000000,15.61,16.28,15.53,16.05,262742,0
+WOW.US,D,20170824,000000,16.02,16.06,15.78,15.81,129099,0
+WOW.US,D,20170825,000000,15.86,16.03,15.85,15.92,102860,0
+WOW.US,D,20170828,000000,15.93,15.93,15.51,15.58,169200,0
+WOW.US,D,20170829,000000,15.56,15.92,15.4879,15.66,111596,0
+WOW.US,D,20170830,000000,15.58,16.12,15.58,16,138907,0
+WOW.US,D,20170831,000000,15.95,16.43,15.95,16.04,307262,0
+WOW.US,D,20170901,000000,16.01,16.2,15.85,15.99,133698,0
+WOW.US,D,20170905,000000,15.91,16.15,15.91,16.08,276565,0
+WOW.US,D,20170906,000000,16,16.5,15.94,16.47,246643,0
+WOW.US,D,20170907,000000,16.42,16.545,15.75,15.96,272014,0
+WOW.US,D,20170908,000000,15.93,16.25,15.87,16.05,259836,0
+WOW.US,D,20170911,000000,16.16,16.48,16.02,16.26,190441,0
+WOW.US,D,20170912,000000,16.21,16.5,16.17,16.39,174292,0
+WOW.US,D,20170913,000000,16.31,16.655,16.29,16.38,335188,0
+WOW.US,D,20170914,000000,16.32,16.57,16.13,16.39,249655,0
+WOW.US,D,20170915,000000,16.49,16.58,15.64,15.72,2796017,0
+WOW.US,D,20170918,000000,15.69,15.735,14.54,15.36,514468,0
+WOW.US,D,20170919,000000,15.33,15.44,15.17,15.26,266593,0
+WOW.US,D,20170920,000000,15.29,15.29,15.05,15.17,166977,0
+WOW.US,D,20170921,000000,15.25,15.39,15.09,15.25,188485,0
+WOW.US,D,20170922,000000,15.19,15.24,15.13,15.15,122850,0
+WOW.US,D,20170925,000000,15.21,15.29,15,15.03,112511,0
+WOW.US,D,20170926,000000,15.05,15.38,15.01,15.3,203687,0
+WOW.US,D,20170927,000000,15.31,15.55,15.245,15.48,255157,0
+WOW.US,D,20170928,000000,15.35,15.35,15.0601,15.13,301683,0
+WOW.US,D,20170929,000000,15.14,15.28,15,15.08,385364,0
+WOW.US,D,20171002,000000,15.05,15.495,15.04,15.43,151380,0
+WOW.US,D,20171003,000000,15.38,15.42,15.06,15.18,345009,0
+WOW.US,D,20171004,000000,15.28,15.38,15.09,15.16,326406,0
+WOW.US,D,20171005,000000,15.08,15.29,15.08,15.18,214898,0
+WOW.US,D,20171006,000000,15.22,15.22,15.08,15.16,181883,0
+WOW.US,D,20171009,000000,15.17,15.23,15.1,15.12,185406,0
+WOW.US,D,20171010,000000,15.14,15.39,15.14,15.16,146909,0
+WOW.US,D,20171011,000000,15.13,15.13,14.87,14.88,208537,0
+WOW.US,D,20171012,000000,14.9,14.95,14.445,14.5,228418,0
+WOW.US,D,20171013,000000,14.52,14.55,14.285,14.48,153771,0
+WOW.US,D,20171016,000000,14.42,14.47,14.22,14.29,262815,0
+WOW.US,D,20171017,000000,14.18,14.39,14,14.33,354114,0
+WOW.US,D,20171018,000000,14.34,14.37,14.25,14.29,234479,0
+WOW.US,D,20171019,000000,14.29,14.29,14.11,14.24,162257,0
+WOW.US,D,20171020,000000,14.39,14.54,14.22,14.31,255254,0
+WOW.US,D,20171023,000000,14.26,14.26,13.97,13.99,170998,0
+WOW.US,D,20171024,000000,14.03,14.14,13.78,13.8,183114,0
+WOW.US,D,20171025,000000,13.81,13.925,13.55,13.77,268840,0
+WOW.US,D,20171026,000000,13.74,13.82,13.51,13.54,102369,0
+WOW.US,D,20171027,000000,13.41,13.57,13.04,13.11,331949,0
+WOW.US,D,20171030,000000,12.99,13.03,12.76,12.92,277509,0
+WOW.US,D,20171031,000000,12.93,12.96,12.67,12.79,407257,0
+WOW.US,D,20171101,000000,12.89,12.9,12.717,12.87,372596,0
+WOW.US,D,20171102,000000,12.8,13.02,12.65,12.99,177651,0
+WOW.US,D,20171103,000000,12.9,12.92,12.36,12.38,172501,0
+WOW.US,D,20171106,000000,12.33,12.69,12.33,12.48,213284,0
+WOW.US,D,20171107,000000,12.24,12.46,12.24,12.24,175480,0
+WOW.US,D,20171108,000000,12.31,12.32,12.12,12.16,101180,0
+WOW.US,D,20171109,000000,12.06,12.19,11.81,12.11,106943,0
+WOW.US,D,20171110,000000,12.1,12.14,11.88,11.95,91245,0
+WOW.US,D,20171113,000000,11.92,11.95,11.28,11.56,269909,0
+WOW.US,D,20171114,000000,12,12,10.19,10.22,859027,0
+WOW.US,D,20171115,000000,10.02,10.68,9.6773,10.35,580595,0
+WOW.US,D,20171116,000000,10.41,10.46,9.97,10.01,612303,0
+WOW.US,D,20171117,000000,10.08,10.25,9.84,10,492752,0
+WOW.US,D,20171120,000000,10,10.27,9.95,9.99,544723,0
+WOW.US,D,20171121,000000,9.92,10,9.695,9.74,587290,0
+WOW.US,D,20171122,000000,9.76,10.02,9.76,9.84,389585,0
+WOW.US,D,20171124,000000,9.82,9.98,9.59,9.61,141257,0
+WOW.US,D,20171127,000000,9.66,9.77,9.43,9.57,256881,0
+WOW.US,D,20171128,000000,9.57,9.98,9.57,9.95,278687,0
+WOW.US,D,20171129,000000,9.95,10.5499,9.95,10.07,440971,0
+WOW.US,D,20171130,000000,10.07,10.24,9.93,10,523225,0
+WOW.US,D,20171201,000000,9.96,10.07,9.63,9.92,196920,0
+WOW.US,D,20171204,000000,9.97,10.19,9.88,9.88,200611,0
+WOW.US,D,20171205,000000,9.93,9.96,9.67,9.68,212064,0
+WOW.US,D,20171206,000000,9.7,9.71,9.295,9.31,265567,0
+WOW.US,D,20171207,000000,9.29,9.305,8.98,9.05,347195,0
+WOW.US,D,20171208,000000,9.03,9.11,8.805,8.85,229400,0
+WOW.US,D,20171211,000000,8.81,9.0576,8.76,8.8,291807,0
+WOW.US,D,20171212,000000,8.85,9.01,8.64,8.82,258499,0
+WOW.US,D,20171213,000000,8.86,8.93,8.71,8.76,369849,0
+WOW.US,D,20171214,000000,8.87,9.37,8.87,9.26,971347,0
+WOW.US,D,20171215,000000,9.28,9.52,9.07,9.47,664103,0
+WOW.US,D,20171218,000000,9.5,9.88,9.5,9.77,372155,0
+WOW.US,D,20171219,000000,9.75,10.03,9.69,9.79,232181,0
+WOW.US,D,20171220,000000,9.8,9.865,9.49,9.81,192361,0
+WOW.US,D,20171221,000000,10.29,10.8165,10.24,10.43,547365,0
+WOW.US,D,20171222,000000,10.48,10.73,10.42,10.64,154271,0
+WOW.US,D,20171226,000000,10.61,11.08,10.6,10.74,277413,0
+WOW.US,D,20171227,000000,10.7,10.87,10.5561,10.7,340369,0
+WOW.US,D,20171228,000000,10.69,10.69,10.25,10.33,539357,0
+WOW.US,D,20171229,000000,10.29,10.67,10.29,10.57,357450,0
+WOW.US,D,20180102,000000,10.55,10.8781,10.53,10.62,297664,0
+WOW.US,D,20180103,000000,10.53,10.75,10.5,10.67,250541,0
+WOW.US,D,20180104,000000,10.68,11.23,10.65,10.9,319902,0
+WOW.US,D,20180105,000000,10.89,11.19,10.86,11.16,180038,0
+WOW.US,D,20180108,000000,11.2,11.355,10.92,11.25,328145,0
+WOW.US,D,20180109,000000,11.24,11.3402,10.9,10.96,309754,0
+WOW.US,D,20180110,000000,10.55,10.78,10.01,10.25,1185282,0
+WOW.US,D,20180111,000000,10.25,10.25,9.31,10.05,1812147,0
+WOW.US,D,20180112,000000,10.06,10.43,10.01,10.35,505657,0
+WOW.US,D,20180116,000000,10.41,10.575,10.22,10.29,631366,0
+WOW.US,D,20180117,000000,10.35,10.47,10.19,10.32,1269683,0
+WOW.US,D,20180118,000000,10.36,10.83,10.28,10.6,711412,0
+WOW.US,D,20180119,000000,10.59,10.62,10.28,10.48,515268,0
+WOW.US,D,20180122,000000,10.46,10.61,10.39,10.54,617288,0
+WOW.US,D,20180123,000000,10.54,10.67,10.25,10.36,787587,0
+WOW.US,D,20180124,000000,10.38,10.5,10.0001,10.09,789362,0
+WOW.US,D,20180125,000000,10.12,10.32,10.03,10.32,417278,0
+WOW.US,D,20180126,000000,10.3,10.4199,10.23,10.34,455193,0
+WOW.US,D,20180129,000000,10.36,10.36,10.14,10.18,383029,0
+WOW.US,D,20180130,000000,10.16,10.33,10.048,10.31,322852,0
+WOW.US,D,20180131,000000,10.33,10.36,10.19,10.24,445374,0
+WOW.US,D,20180201,000000,10.27,10.36,10.15,10.29,289359,0
+WOW.US,D,20180202,000000,10.24,10.32,10.09,10.25,346720,0
+WOW.US,D,20180205,000000,10.24,10.305,9.79,9.79,547149,0
+WOW.US,D,20180206,000000,9.65,9.89,9.52,9.71,466808,0
+WOW.US,D,20180207,000000,9.71,9.97,9.71,9.88,214366,0
+WOW.US,D,20180208,000000,9.93,10.1,9.63,9.64,345605,0
+WOW.US,D,20180209,000000,9.69,9.78,9.34,9.64,292535,0
+WOW.US,D,20180212,000000,9.71,9.8,9.5102,9.7,262747,0
+WOW.US,D,20180213,000000,9.67,9.95,9.67,9.88,257760,0
+WOW.US,D,20180214,000000,9.85,10.31,9.78,10.26,264485,0
+WOW.US,D,20180215,000000,10.35,10.44,10.28,10.41,308778,0
+WOW.US,D,20180216,000000,10.37,10.46,10.24,10.37,183661,0
+WOW.US,D,20180220,000000,10.33,10.45,10.33,10.33,180880,0
+WOW.US,D,20180221,000000,10.34,10.34,10.05,10.05,212953,0
+WOW.US,D,20180222,000000,10.14,10.33,10.04,10.16,166526,0
+WOW.US,D,20180223,000000,10.21,10.49,10.135,10.45,145516,0
+WOW.US,D,20180226,000000,10.47,10.5,10.3,10.42,183055,0
+WOW.US,D,20180227,000000,10.44,10.5,10.24,10.26,145764,0
+WOW.US,D,20180228,000000,10.28,10.35,9.64,9.66,380130,0
+WOW.US,D,20180301,000000,9.66,9.83,9.41,9.63,346135,0
+WOW.US,D,20180302,000000,9.56,9.76,9.49,9.64,302638,0
+WOW.US,D,20180305,000000,9.57,10.01,9.57,9.77,327911,0
+WOW.US,D,20180306,000000,9.77,9.965,9.71,9.91,279473,0
+WOW.US,D,20180307,000000,9.78,10.05,9.76,9.99,256633,0
+WOW.US,D,20180308,000000,10.07,10.07,9.47,9.48,339818,0
+WOW.US,D,20180309,000000,9.54,9.56,9.1001,9.25,508786,0
+WOW.US,D,20180312,000000,9.55,9.57,9.13,9.13,421791,0
+WOW.US,D,20180313,000000,9.16,9.425,9.14,9.23,433449,0
+WOW.US,D,20180314,000000,9.21,9.35,9.08,9.18,447609,0
+WOW.US,D,20180315,000000,8.09,8.09,7.03,7.04,4511859,0
+WOW.US,D,20180316,000000,7.09,7.48,7.0838,7.41,2608220,0
+WOW.US,D,20180319,000000,7.36,7.38,7.12,7.35,1087677,0
+WOW.US,D,20180320,000000,7.33,7.46,7.2458,7.35,966632,0
+WOW.US,D,20180321,000000,7.3,7.79,7.26,7.69,897637,0
+WOW.US,D,20180322,000000,7.58,7.61,7.265,7.33,840755,0
+WOW.US,D,20180323,000000,7.39,7.46,7.31,7.31,531894,0
+WOW.US,D,20180326,000000,7.34,7.34,7.12,7.19,801956,0
+WOW.US,D,20180327,000000,7.19,7.25,7.09,7.17,310430,0
+WOW.US,D,20180328,000000,7.24,7.3,7.13,7.18,514234,0
+WOW.US,D,20180329,000000,7.18,7.26,7.09,7.15,227568,0
+WOW.US,D,20180402,000000,7.1,7.15,6.96,7.04,250928,0
+WOW.US,D,20180403,000000,7.11,7.13,6.855,7,270210,0
+WOW.US,D,20180404,000000,6.95,7.2,6.83,7.1,275875,0
+WOW.US,D,20180405,000000,7.13,7.16,7,7.13,264577,0
+WOW.US,D,20180406,000000,7.11,7.2,6.84,6.85,359459,0
+WOW.US,D,20180409,000000,6.89,6.95,6.71,6.79,245398,0
+WOW.US,D,20180410,000000,6.84,6.99,6.79,6.81,164723,0
+WOW.US,D,20180411,000000,6.79,6.82,6.68,6.75,344729,0
+WOW.US,D,20180412,000000,6.76,6.88,6.66,6.82,332354,0
+WOW.US,D,20180413,000000,6.79,7.03,6.72,6.9,519066,0
+WOW.US,D,20180416,000000,6.92,6.985,6.75,6.84,898022,0
+WOW.US,D,20180417,000000,6.89,6.92,6.79,6.85,378837,0
+WOW.US,D,20180418,000000,6.84,7.01,6.8,6.9,477728,0
+WOW.US,D,20180419,000000,6.92,7.14,6.83,6.96,353944,0
+WOW.US,D,20180420,000000,6.96,7.175,6.8515,7,568565,0
+WOW.US,D,20180423,000000,7.01,7.28,7.01,7.05,282798,0
+WOW.US,D,20180424,000000,7.08,7.1,6.92,6.97,252593,0
+WOW.US,D,20180425,000000,6.93,7.01,6.92,6.97,199175,0
+WOW.US,D,20180426,000000,6.95,7.02,6.9,6.93,168024,0
+WOW.US,D,20180427,000000,6.9,6.93,6.4,6.51,590540,0
+WOW.US,D,20180430,000000,6.47,6.52,6.3,6.33,191342,0
+WOW.US,D,20180501,000000,6.3,6.35,6.025,6.34,408822,0
+WOW.US,D,20180502,000000,6.33,6.57,6.33,6.4,266605,0
+WOW.US,D,20180503,000000,6.36,6.37,6.17,6.25,194344,0
+WOW.US,D,20180504,000000,6.2,6.51,6.2,6.46,103122,0
+WOW.US,D,20180507,000000,6.47,6.81,6.44,6.7,162325,0
+WOW.US,D,20180508,000000,6.7,6.7,6.49,6.5,140834,0
+WOW.US,D,20180509,000000,6.5,6.645,6.45,6.6,176784,0
+WOW.US,D,20180510,000000,6.63,6.81,6.61,6.75,272485,0
+WOW.US,D,20180511,000000,7.66,9.16,7.62,8.69,1907331,0
+WOW.US,D,20180514,000000,8.63,8.82,8.25,8.74,710740,0
+WOW.US,D,20180515,000000,8.61,8.84,8.3,8.33,445183,0
+WOW.US,D,20180516,000000,8.26,8.38,8.12,8.28,395054,0
+WOW.US,D,20180517,000000,8,8.66,8,8.48,445231,0
+WOW.US,D,20180518,000000,8.53,8.77,8.42,8.67,232104,0
+WOW.US,D,20180521,000000,8.97,9.2,8.86,8.93,509305,0
+WOW.US,D,20180522,000000,8.97,9,8.73,8.87,303423,0
+WOW.US,D,20180523,000000,8.76,9.015,8.72,8.95,271590,0
+WOW.US,D,20180524,000000,8.96,9.01,8.77,8.77,328635,0
+WOW.US,D,20180525,000000,8.75,8.77,8.53,8.68,283642,0
+WOW.US,D,20180529,000000,8.62,8.97,8.58,8.72,324130,0
+WOW.US,D,20180530,000000,8.81,8.81,8.49,8.51,251935,0
+WOW.US,D,20180531,000000,8.56,9,8.54,8.85,768032,0
+WOW.US,D,20180601,000000,8.84,9,8.8,8.92,263040,0
+WOW.US,D,20180604,000000,8.92,9.07,8.6,8.65,514290,0
+WOW.US,D,20180605,000000,8.73,8.99,8.69,8.77,749371,0
+WOW.US,D,20180606,000000,8.85,9,8.73,8.94,625043,0
+WOW.US,D,20180607,000000,9,9.1,8.89,9,453271,0
+WOW.US,D,20180608,000000,9,9.44,9,9.23,333563,0
+WOW.US,D,20180611,000000,9.22,9.62,9.12,9.48,340526,0
+WOW.US,D,20180612,000000,9.53,9.68,9.42,9.52,323765,0
+WOW.US,D,20180613,000000,9.55,9.5801,9.19,9.24,444564,0
+WOW.US,D,20180614,000000,9.32,9.57,9.22,9.33,585237,0
+WOW.US,D,20180615,000000,9.34,9.75,9.34,9.68,951501,0
+WOW.US,D,20180618,000000,9.6,9.81,9.5,9.6,570305,0
+WOW.US,D,20180619,000000,9.6,9.815,9.52,9.75,620618,0
+WOW.US,D,20180620,000000,9.81,9.97,9.61,9.69,404184,0
+WOW.US,D,20180621,000000,9.69,9.7242,9.4,9.44,367541,0
+WOW.US,D,20180622,000000,9.6,10.03,9.6,9.79,1522127,0
+WOW.US,D,20180625,000000,9.8,10.03,9.67,9.74,614039,0
+WOW.US,D,20180626,000000,9.73,9.78,9.64,9.7,758692,0
+WOW.US,D,20180627,000000,9.7,9.8525,9.52,9.57,885729,0
+WOW.US,D,20180628,000000,9.59,9.67,9.405,9.66,565655,0
+WOW.US,D,20180629,000000,9.66,9.88,9.575,9.66,330393,0
+WOW.US,D,20180702,000000,9.6,9.88,9.47,9.82,480741,0
+WOW.US,D,20180703,000000,9.88,10.38,9.88,10.3,392835,0
+WOW.US,D,20180705,000000,10.3,10.62,10.3,10.57,703598,0
+WOW.US,D,20180706,000000,10.6,11.06,10.57,11,739110,0
+WOW.US,D,20180709,000000,11,11.51,11,11.43,1100963,0
+WOW.US,D,20180710,000000,11.37,11.52,10.6,10.98,583918,0
+WOW.US,D,20180711,000000,10.86,10.91,10.4399,10.65,463043,0
+WOW.US,D,20180712,000000,10.67,10.98,10.67,10.9,429405,0
+WOW.US,D,20180713,000000,10.92,11.08,10.82,10.88,325023,0
+WOW.US,D,20180716,000000,10.95,11.27,10.75,11.14,311965,0
+WOW.US,D,20180717,000000,11.08,11.2348,10.68,10.77,406618,0
+WOW.US,D,20180718,000000,10.78,11.05,10.68,10.96,279393,0
+WOW.US,D,20180719,000000,10.82,10.95,10.7,10.76,381713,0
+WOW.US,D,20180720,000000,10.77,10.84,10.57,10.66,344723,0
+WOW.US,D,20180723,000000,10.59,10.79,10.54,10.65,284898,0
+WOW.US,D,20180724,000000,10.58,10.64,10.11,10.41,367793,0
+WOW.US,D,20180725,000000,10.48,10.53,9.995,10.12,453899,0
+WOW.US,D,20180726,000000,10.15,10.52,10.01,10.4,271586,0
+WOW.US,D,20180727,000000,10.4,10.71,10.38,10.4,273289,0
+WOW.US,D,20180730,000000,10.49,10.68,10.42,10.6,305664,0
+WOW.US,D,20180731,000000,10.65,11,10.65,10.88,322417,0
+WOW.US,D,20180801,000000,10.78,11.03,10.65,10.98,265408,0
+WOW.US,D,20180802,000000,10.98,11.035,10.75,10.77,319702,0
+WOW.US,D,20180803,000000,10.76,11.05,10.76,10.91,281381,0
+WOW.US,D,20180806,000000,10.96,11.22,10.87,10.97,300682,0
+WOW.US,D,20180807,000000,11.1,11.16,10.84,10.93,231065,0
+WOW.US,D,20180808,000000,10.87,10.98,10.6019,10.87,192602,0
+WOW.US,D,20180809,000000,10.88,11.09,10.75,10.93,448060,0
+WOW.US,D,20180810,000000,11.94,12.91,11.71,12.65,1845894,0
+WOW.US,D,20180813,000000,11.81,12.23,11.48,11.97,720493,0
+WOW.US,D,20180814,000000,11.98,12,11.75,11.8,322174,0
+WOW.US,D,20180815,000000,11.75,11.82,11.5,11.82,284242,0
+WOW.US,D,20180816,000000,11.91,12.14,11.85,11.9,342278,0
+WOW.US,D,20180817,000000,11.9,11.9,11.53,11.69,258735,0
+WOW.US,D,20180820,000000,11.7,11.925,11.67,11.8,213813,0
+WOW.US,D,20180821,000000,11.89,11.98,11.75,11.79,222319,0
+WOW.US,D,20180822,000000,11.8,11.86,11.68,11.73,132735,0
+WOW.US,D,20180823,000000,11.74,11.745,11.47,11.61,145146,0
+WOW.US,D,20180824,000000,11.61,11.9,11.61,11.77,148341,0
+WOW.US,D,20180827,000000,11.77,11.97,11.77,11.86,155715,0
+WOW.US,D,20180828,000000,11.9,12.14,11.7341,11.77,244960,0
+WOW.US,D,20180829,000000,11.76,11.9,11.47,11.83,141663,0
+WOW.US,D,20180830,000000,11.73,11.9,11.57,11.61,105716,0
+WOW.US,D,20180831,000000,11.62,11.697,11.59,11.65,139960,0
+WOW.US,D,20180904,000000,11.56,11.56,11.25,11.4,181163,0
+WOW.US,D,20180905,000000,11.4,11.44,11.21,11.29,116057,0
+WOW.US,D,20180906,000000,11.28,11.37,10.89,10.91,157391,0
+WOW.US,D,20180907,000000,10.85,11.24,10.77,11.14,128324,0
+WOW.US,D,20180910,000000,11.21,11.4,11.1,11.17,171078,0
+WOW.US,D,20180911,000000,11.15,11.27,11.06,11.18,123147,0
+WOW.US,D,20180912,000000,11.19,11.39,10.96,11.28,145550,0
+WOW.US,D,20180913,000000,11.28,11.45,11.07,11.14,143712,0
+WOW.US,D,20180914,000000,11.13,11.25,11.03,11.18,126130,0
+WOW.US,D,20180917,000000,11.2,11.49,11.19,11.28,149862,0
+WOW.US,D,20180918,000000,11.28,11.88,11.28,11.49,265493,0
+WOW.US,D,20180919,000000,11.49,11.6,11.4,11.52,241189,0
+WOW.US,D,20180920,000000,11.57,11.75,11.55,11.62,212462,0
+WOW.US,D,20180921,000000,11.6,11.76,11.42,11.47,493941,0
+WOW.US,D,20180924,000000,11.56,11.56,11.03,11.23,432991,0
+WOW.US,D,20180925,000000,11.28,11.43,11.1,11.4,316486,0
+WOW.US,D,20180926,000000,11.4,11.72,11.37,11.41,228365,0
+WOW.US,D,20180927,000000,11.41,11.495,11.26,11.33,276629,0
+WOW.US,D,20180928,000000,11.3,11.32,11.16,11.21,234776,0
+WOW.US,D,20181001,000000,11.25,11.41,11.2,11.21,158532,0
+WOW.US,D,20181002,000000,11.36,11.9,11.33,11.69,3100542,0
+WOW.US,D,20181003,000000,11.77,12.07,11.76,11.96,430105,0
+WOW.US,D,20181004,000000,11.89,12.37,11.89,12.3,313101,0
+WOW.US,D,20181005,000000,12.32,12.38,11.33,11.74,259680,0
+WOW.US,D,20181008,000000,11.73,11.73,11.26,11.35,387702,0
+WOW.US,D,20181009,000000,11.33,11.76,11.151,11.54,224964,0
+WOW.US,D,20181010,000000,11.52,11.66,11.06,11.22,261452,0
+WOW.US,D,20181011,000000,11.17,11.27,10.89,11.08,255715,0
+WOW.US,D,20181012,000000,11.26,11.28,11.03,11.09,156410,0
+WOW.US,D,20181015,000000,11.09,11.44,11.02,11.3,256286,0
+WOW.US,D,20181016,000000,11.33,11.42,11.12,11.37,185050,0
+WOW.US,D,20181017,000000,11.35,11.35,10.99,11.03,146443,0
+WOW.US,D,20181018,000000,10.91,11.1,10.65,10.86,186366,0
+WOW.US,D,20181019,000000,10.85,11.15,10.74,10.83,146723,0
+WOW.US,D,20181022,000000,10.86,10.86,10.5,10.6,88337,0
+WOW.US,D,20181023,000000,10.51,10.64,10.28,10.39,201272,0
+WOW.US,D,20181024,000000,10.35,10.42,9.86,9.86,280735,0
+WOW.US,D,20181025,000000,9.95,10.11,9.84,9.92,124384,0
+WOW.US,D,20181026,000000,9.84,9.92,9.49,9.57,194511,0
+WOW.US,D,20181029,000000,9.67,9.75,9.1936,9.31,234870,0
+WOW.US,D,20181030,000000,9.28,9.62,9.13,9.54,164303,0
+WOW.US,D,20181031,000000,9.61,9.86,9.47,9.74,226823,0
+WOW.US,D,20181101,000000,9.8,9.93,9.66,9.75,280759,0
+WOW.US,D,20181102,000000,9.79,10.08,9.63,9.77,757065,0
+WOW.US,D,20181105,000000,9.72,10.09,9.72,9.99,189822,0
+WOW.US,D,20181106,000000,10.02,10.3,9.87,10.22,178690,0
+WOW.US,D,20181107,000000,10.31,10.78,10.19,10.43,271768,0
+WOW.US,D,20181108,000000,10.41,10.64,10.22,10.38,193019,0
+WOW.US,D,20181109,000000,11.56,11.72,9.89,10.88,691017,0
+WOW.US,D,20181112,000000,10.76,10.96,10.47,10.74,328966,0
+WOW.US,D,20181113,000000,10.7,10.81,10.43,10.46,299782,0
+WOW.US,D,20181114,000000,10.59,10.83,10.39,10.49,254678,0
+WOW.US,D,20181115,000000,10.38,10.6,10.23,10.32,447968,0
+WOW.US,D,20181116,000000,10.26,10.43,9.99,10.18,378579,0
+WOW.US,D,20181119,000000,10.22,10.34,9.94,10.03,302282,0
+WOW.US,D,20181120,000000,9.92,9.96,9.72,9.73,253636,0
+WOW.US,D,20181121,000000,9.8,10.11,9.79,10,204355,0
+WOW.US,D,20181123,000000,9.95,10.03,9.8,9.86,60635,0
+WOW.US,D,20181126,000000,9.98,10.18,9.46,9.64,496028,0
+WOW.US,D,20181127,000000,9.6,9.7,9.36,9.38,194943,0
+WOW.US,D,20181128,000000,9.41,9.66,9.3,9.5,361211,0
+WOW.US,D,20181129,000000,9.5,9.59,9.34,9.4,356019,0
+WOW.US,D,20181130,000000,9.33,9.61,9.15,9.34,501632,0
+WOW.US,D,20181203,000000,9.48,9.66,9.13,9.17,175606,0
+WOW.US,D,20181204,000000,9.16,9.19,8.8,8.82,446746,0
+WOW.US,D,20181206,000000,8.67,8.74,8.53,8.7,270263,0
+WOW.US,D,20181207,000000,8.75,8.79,8.38,8.48,249842,0
+WOW.US,D,20181210,000000,8.5,8.57,8.1,8.13,405789,0
+WOW.US,D,20181211,000000,8.28,8.43,8,8.05,203766,0
+WOW.US,D,20181212,000000,8.26,8.35,8.09,8.14,230371,0
+WOW.US,D,20181213,000000,8.23,8.26,7.835,7.91,476827,0
+WOW.US,D,20181214,000000,7.89,8.065,7.89,7.98,245887,0
+WOW.US,D,20181217,000000,8.04,8.08,7.71,7.85,475899,0
+WOW.US,D,20181218,000000,7.9,8.05,7.84,7.95,678030,0
+WOW.US,D,20181219,000000,8.01,8.04,7.71,7.87,443038,0
+WOW.US,D,20181220,000000,7.82,7.82,6.93,7.3,1266629,0
+WOW.US,D,20181221,000000,7.31,7.51,6.95,7.02,1019431,0
+WOW.US,D,20181224,000000,6.95,7.0399,6.4,6.76,458306,0
+WOW.US,D,20181226,000000,6.79,6.94,6.55,6.89,746063,0
+WOW.US,D,20181227,000000,6.78,6.93,6.62,6.76,486485,0
+WOW.US,D,20181228,000000,6.82,7.13,6.78,7.03,324377,0
+WOW.US,D,20181231,000000,7.1,7.205,6.9,7.13,230618,0
+WOW.US,D,20190102,000000,7.03,7.68,6.94,7.49,887029,0
+WOW.US,D,20190103,000000,7.44,7.56,7.22,7.43,272525,0
+WOW.US,D,20190104,000000,7.56,7.77,7.5,7.64,277599,0
+WOW.US,D,20190107,000000,7.65,7.88,7.45,7.84,526737,0
+WOW.US,D,20190108,000000,7.87,8.05,7.68,8.05,598545,0
+WOW.US,D,20190109,000000,8.09,8.15,7.59,7.88,594525,0
+WOW.US,D,20190110,000000,7.84,7.96,7.6,7.95,493482,0
+WOW.US,D,20190111,000000,7.89,7.97,7.64,7.94,519030,0
+WOW.US,D,20190114,000000,7.91,8.09,7.78,7.97,556167,0
+WOW.US,D,20190115,000000,7.97,8.15,7.935,8.1,416421,0
+WOW.US,D,20190116,000000,8.08,8.24,7.8,7.83,186454,0
+WOW.US,D,20190117,000000,7.83,7.83,7.51,7.8,319093,0
+WOW.US,D,20190118,000000,7.83,8.07,7.79,7.89,167148,0
+WOW.US,D,20190122,000000,7.87,7.97,7.44,7.66,200743,0
+WOW.US,D,20190123,000000,7.66,7.86,7.47,7.58,249652,0
+WOW.US,D,20190124,000000,7.6,7.81,7.52,7.79,192536,0
+WOW.US,D,20190125,000000,7.79,7.92,7.57,7.58,118798,0
+WOW.US,D,20190128,000000,7.51,7.65,7.34,7.52,170687,0
+WOW.US,D,20190129,000000,7.52,7.53,7.29,7.36,178404,0
+WOW.US,D,20190130,000000,7.39,7.39,7.19,7.23,166785,0
+WOW.US,D,20190131,000000,7.23,7.58,7.18,7.56,226495,0
+WOW.US,D,20190201,000000,7.58,7.87,7.52,7.85,257607,0
+WOW.US,D,20190204,000000,7.81,8.07,7.8,7.89,227608,0
+WOW.US,D,20190205,000000,7.92,7.97,7.72,7.8,80213,0
+WOW.US,D,20190206,000000,7.8,7.81,7.52,7.56,137239,0
+WOW.US,D,20190207,000000,7.51,7.58,7.33,7.52,148685,0
+WOW.US,D,20190208,000000,7.44,7.71,7.39,7.7,157999,0
+WOW.US,D,20190211,000000,7.68,7.885,7.68,7.86,186029,0
+WOW.US,D,20190212,000000,7.91,8.04,7.89,7.92,164139,0
+WOW.US,D,20190213,000000,7.91,8.03,7.85,7.89,69718,0
+WOW.US,D,20190214,000000,7.83,8.12,7.83,8.08,104412,0
+WOW.US,D,20190215,000000,8.13,8.54,8.13,8.49,169975,0
+WOW.US,D,20190219,000000,8.44,8.66,8.43,8.6,149134,0
+WOW.US,D,20190220,000000,8.6,8.71,8.24,8.26,164441,0
+WOW.US,D,20190221,000000,8.27,8.4,8.2,8.32,102709,0
+WOW.US,D,20190222,000000,8.32,8.7,8.31,8.62,196510,0
+WOW.US,D,20190225,000000,8.68,8.75,8.385,8.51,139256,0
+WOW.US,D,20190226,000000,8.48,8.59,8.36,8.41,88594,0
+WOW.US,D,20190227,000000,8.39,8.4349,8.22,8.33,96040,0
+WOW.US,D,20190228,000000,8.33,8.4,8.11,8.22,123721,0
+WOW.US,D,20190301,000000,8.24,8.37,8.15,8.3,102242,0
+WOW.US,D,20190304,000000,8.31,8.66,8.08,8.19,1106230,0
+WOW.US,D,20190305,000000,8.2,8.3,7.95,8.02,141868,0
+WOW.US,D,20190306,000000,8.01,8.06,7.71,7.93,952707,0
+WOW.US,D,20190307,000000,7.72,8.091,6.99,7.98,328996,0
+WOW.US,D,20190308,000000,7.91,7.91,7.26,7.5,559426,0
+WOW.US,D,20190311,000000,7.51,8,7.46,7.91,282505,0
+WOW.US,D,20190312,000000,7.89,8.15,7.72,7.86,310105,0
+WOW.US,D,20190313,000000,7.87,8.2999,7.87,8.24,286447,0
+WOW.US,D,20190314,000000,8.24,8.54,8.24,8.5,349960,0
+WOW.US,D,20190315,000000,8.69,9.19,8.66,9.18,786959,0
+WOW.US,D,20190318,000000,9.19,9.52,9.15,9.21,507948,0
+WOW.US,D,20190319,000000,9.21,9.58,9.21,9.31,773573,0
+WOW.US,D,20190320,000000,9.43,9.47,9.15,9.22,376335,0
+WOW.US,D,20190321,000000,9.17,9.82,9.17,9.44,430142,0
+WOW.US,D,20190322,000000,9.36,9.62,9.36,9.5,550697,0
+WOW.US,D,20190325,000000,9.53,9.57,9.42,9.46,353403,0
+WOW.US,D,20190326,000000,9.49,9.59,9.34,9.41,321954,0
+WOW.US,D,20190327,000000,9.39,9.6,9.3,9.31,364868,0
+WOW.US,D,20190328,000000,9.3,9.58,9.28,9.3,428201,0
+WOW.US,D,20190329,000000,9.35,9.44,9.08,9.1,595925,0
+WOW.US,D,20190401,000000,9.15,9.585,9.15,9.44,544331,0
+WOW.US,D,20190402,000000,9.41,9.63,9.41,9.43,681082,0
+WOW.US,D,20190403,000000,9.46,9.6,9.42,9.44,330155,0
+WOW.US,D,20190404,000000,9.45,9.585,9.45,9.49,313557,0
+WOW.US,D,20190405,000000,9.56,9.82,9.56,9.74,285534,0
+WOW.US,D,20190408,000000,9.74,9.83,9.5,9.53,172734,0
+WOW.US,D,20190409,000000,9.21,9.6,8.9,9.37,446770,0
+WOW.US,D,20190410,000000,9.4,9.87,9.4,9.73,329887,0
+WOW.US,D,20190411,000000,9.74,9.84,9.57,9.59,107166,0
+WOW.US,D,20190412,000000,9.67,9.7,9.51,9.52,120835,0
+WOW.US,D,20190415,000000,9.51,9.62,9.1599,9.2,218641,0
+WOW.US,D,20190416,000000,9.21,9.27,9.04,9.21,191417,0
+WOW.US,D,20190417,000000,9.26,9.4,9.18,9.4,148928,0
+WOW.US,D,20190418,000000,9.36,9.36,9.2,9.25,142245,0
+WOW.US,D,20190422,000000,9.19,9.26,8.98,9.05,106492,0
+WOW.US,D,20190423,000000,9.04,9.04,8.73,8.78,159432,0
+WOW.US,D,20190424,000000,8.78,8.78,8.485,8.51,121224,0
+WOW.US,D,20190425,000000,8.49,8.49,8.16,8.24,205232,0
+WOW.US,D,20190426,000000,8.24,8.49,8.15,8.28,203539,0
+WOW.US,D,20190429,000000,8.28,8.48,8.19,8.27,205953,0
+WOW.US,D,20190430,000000,8.28,8.28,7.856,7.99,288742,0
+WOW.US,D,20190501,000000,8,8.17,7.95,7.99,177989,0
+WOW.US,D,20190502,000000,7.96,8.04,7.8,8.02,266468,0
+WOW.US,D,20190503,000000,8.06,8.24,8.01,8.08,207694,0
+WOW.US,D,20190506,000000,7.97,8.26,7.92,8.14,136515,0
+WOW.US,D,20190507,000000,8.14,8.79,7.76,7.92,567643,0
+WOW.US,D,20190508,000000,7.89,8.22,7.81,7.83,275711,0
+WOW.US,D,20190509,000000,7.75,8.49,7.64,8.37,530449,0
+WOW.US,D,20190510,000000,8.31,8.47,8.13,8.42,402589,0
+WOW.US,D,20190513,000000,8.31,8.54,7.99,8.09,281833,0
+WOW.US,D,20190514,000000,8.1,8.19,8,8.17,146116,0
+WOW.US,D,20190515,000000,8.07,8.32,8,8.3,127126,0
+WOW.US,D,20190516,000000,8.29,8.48,8.24,8.33,238010,0
+WOW.US,D,20190517,000000,8.27,8.45,8.21,8.39,237192,0
+WOW.US,D,20190520,000000,8.36,8.44,8.05,8.4,284615,0
+WOW.US,D,20190521,000000,8.44,8.4899,8.29,8.33,241803,0
+WOW.US,D,20190522,000000,8.28,8.32,8.06,8.26,170441,0
+WOW.US,D,20190523,000000,8.14,8.14,7.89,7.94,152113,0
+WOW.US,D,20190524,000000,7.98,8.0837,7.9,7.95,93837,0
+WOW.US,D,20190528,000000,7.95,8.01,7.78,7.83,236001,0
+WOW.US,D,20190529,000000,7.77,7.8466,7.63,7.77,276252,0
+WOW.US,D,20190530,000000,7.78,7.84,7.56,7.63,151820,0
+WOW.US,D,20190531,000000,7.53,7.59,7.45,7.46,252788,0
+WOW.US,D,20190603,000000,7.47,7.47,7.25,7.33,294888,0
+WOW.US,D,20190604,000000,7.39,7.46,7.17,7.3,258384,0
+WOW.US,D,20190605,000000,7.31,7.32,6.96,7.15,321627,0
+WOW.US,D,20190606,000000,7.15,7.26,7.025,7.24,199098,0
+WOW.US,D,20190607,000000,7.28,7.31,7.195,7.29,190418,0
+WOW.US,D,20190610,000000,7.31,7.41,7.26,7.27,141133,0
+WOW.US,D,20190611,000000,7.3,7.3,7.06,7.2,163107,0
+WOW.US,D,20190612,000000,7.16,7.22,7.09,7.17,136524,0
+WOW.US,D,20190613,000000,7.22,7.27,7.04,7.12,147536,0
+WOW.US,D,20190614,000000,7.11,7.24,7.06,7.16,179222,0
+WOW.US,D,20190617,000000,7.16,7.165,6.96,7.08,170895,0
+WOW.US,D,20190618,000000,7.13,7.44,7.13,7.34,135379,0
+WOW.US,D,20190619,000000,7.32,7.49,7.26,7.46,235772,0
+WOW.US,D,20190620,000000,7.47,7.57,7.32,7.42,201481,0
+WOW.US,D,20190621,000000,7.449,7.45,7.1,7.16,194512,0
+WOW.US,D,20190624,000000,7.14,7.22,7.07,7.17,249716,0
+WOW.US,D,20190625,000000,7.15,7.16,6.98,7.03,243316,0
+WOW.US,D,20190626,000000,7.05,7.08,6.88,7,273578,0
+WOW.US,D,20190627,000000,6.96,7.04,6.92,7.02,300564,0
+WOW.US,D,20190628,000000,6.99,7.35,6.905,7.26,792035,0
+WOW.US,D,20190701,000000,7.32,7.36,7.22,7.31,188739,0
+WOW.US,D,20190702,000000,7.31,7.39,7.24,7.36,244479,0
+WOW.US,D,20190703,000000,7.38,7.55,7.34,7.55,76544,0
+WOW.US,D,20190705,000000,7.54,7.95,7.54,7.88,185443,0
+WOW.US,D,20190708,000000,7.8,7.945,7.68,7.86,219980,0
+WOW.US,D,20190709,000000,7.86,7.87,7.54,7.64,146047,0
+WOW.US,D,20190710,000000,7.75,7.76,7.54,7.63,114889,0
+WOW.US,D,20190711,000000,7.66,7.68,7.37,7.58,166482,0
+WOW.US,D,20190712,000000,7.58,7.74,7.57,7.68,100931,0
+WOW.US,D,20190715,000000,7.68,7.68,7.51,7.6,57010,0
+WOW.US,D,20190716,000000,7.62,7.82,7.62,7.75,119648,0
+WOW.US,D,20190717,000000,7.74,8,7.66,7.77,181139,0
+WOW.US,D,20190718,000000,7.76,7.76,7.32,7.34,132990,0
+WOW.US,D,20190719,000000,7.33,7.36,7.21,7.31,112093,0
+WOW.US,D,20190722,000000,7.3,7.4,7.18,7.3,131427,0
+WOW.US,D,20190723,000000,7.32,7.515,7.2,7.44,175939,0
+WOW.US,D,20190724,000000,7.4,7.89,7.37,7.82,217091,0
+WOW.US,D,20190725,000000,7.87,8.078,7.65,7.68,124366,0
+WOW.US,D,20190726,000000,7.69,7.88,7.61,7.81,118124,0
+WOW.US,D,20190729,000000,7.8,7.82,7.61,7.69,127855,0
+WOW.US,D,20190730,000000,7.64,7.77,7.58,7.69,71442,0
+WOW.US,D,20190731,000000,7.69,7.83,7.54,7.59,135002,0
+WOW.US,D,20190801,000000,7.58,7.74,7.43,7.46,125882,0
+WOW.US,D,20190802,000000,7.3,8.03,7.14,7.32,393068,0
+WOW.US,D,20190805,000000,7.03,7.13,6.74,7.07,351246,0
+WOW.US,D,20190806,000000,7.05,7.07,6.5,6.56,444689,0
+WOW.US,D,20190807,000000,6.27,6.32,6,6.18,290967,0
+WOW.US,D,20190808,000000,6.24,6.29,5.99,6.18,276377,0
+WOW.US,D,20190809,000000,6.16,6.22,5.94,6.06,349083,0
+WOW.US,D,20190812,000000,6.04,6.13,5.87,5.96,290876,0
+WOW.US,D,20190813,000000,5.94,5.94,5.5,5.69,783437,0
+WOW.US,D,20190814,000000,5.61,5.685,5.38,5.64,406623,0
+WOW.US,D,20190815,000000,5.63,5.63,5.21,5.57,597052,0
+WOW.US,D,20190816,000000,5.56,5.71,5.32,5.69,459617,0
+WOW.US,D,20190819,000000,5.76,5.7833,5.59,5.66,251566,0
+WOW.US,D,20190820,000000,5.65,5.67,5.45,5.52,555064,0
+WOW.US,D,20190821,000000,5.57,5.57,5.34,5.39,165366,0
+WOW.US,D,20190822,000000,5.41,5.41,5.12,5.2,269224,0
+WOW.US,D,20190823,000000,5.19,5.19,4.99,4.99,313856,0
+WOW.US,D,20190826,000000,5,5.22,4.98,5.21,178382,0
+WOW.US,D,20190827,000000,5.26,5.37,5.17,5.27,246546,0
+WOW.US,D,20190828,000000,5.32,5.55,5.3,5.55,244772,0
+WOW.US,D,20190829,000000,5.72,5.8,5.58,5.63,296700,0
+WOW.US,D,20190830,000000,5.65,5.69,5.53,5.62,301189,0
+WOW.US,D,20190903,000000,5.54,5.62,5.37,5.39,300141,0
+WOW.US,D,20190904,000000,5.43,5.51,5.43,5.46,189023,0
+WOW.US,D,20190905,000000,5.51,5.57,5.46,5.46,214426,0
+WOW.US,D,20190906,000000,5.46,5.53,5.41,5.48,151493,0
+WOW.US,D,20190909,000000,5.49,5.71,5.47,5.63,341877,0
+WOW.US,D,20190910,000000,5.58,5.78,5.58,5.68,732034,0
+WOW.US,D,20190911,000000,5.7,5.74,5.66,5.7,889467,0
+WOW.US,D,20190912,000000,5.69,5.92,5.6,5.78,561633,0
+WOW.US,D,20190913,000000,5.87,6.01,5.82,5.91,528652,0
+WOW.US,D,20190916,000000,5.94,6.25,5.94,6.21,441049,0
+WOW.US,D,20190917,000000,6.25,6.81,6.22,6.4,675783,0
+WOW.US,D,20190918,000000,6.43,6.62,6.3085,6.4,898659,0
+WOW.US,D,20190919,000000,6.42,6.53,6.34,6.36,669680,0
+WOW.US,D,20190920,000000,6.35,6.41,6.2932,6.35,698546,0
+WOW.US,D,20190923,000000,6.27,6.51,6.26,6.5,990803,0
+WOW.US,D,20190924,000000,6.5,6.53,6.41,6.48,935686,0
+WOW.US,D,20190925,000000,6.47,6.54,6.37,6.45,356748,0
+WOW.US,D,20190926,000000,6.45,6.53,6.24,6.26,263317,0
+WOW.US,D,20190927,000000,6.25,6.265,5.955,5.99,464314,0
+WOW.US,D,20190930,000000,6,6.23,5.95,6.16,331756,0
+WOW.US,D,20191001,000000,6.18,6.25,5.99,6,415551,0
+WOW.US,D,20191002,000000,5.99,6.12,5.91,6.11,294642,0
+WOW.US,D,20191003,000000,6.08,6.08,5.92,6.01,247672,0
+WOW.US,D,20191004,000000,6.01,6.1,6,6.09,97694,0
+WOW.US,D,20191007,000000,6.01,6.09,5.91,5.93,304480,0
+WOW.US,D,20191008,000000,5.86,5.88,5.68,5.7,330407,0
+WOW.US,D,20191009,000000,5.71,5.73,5.49,5.6,788053,0
+WOW.US,D,20191010,000000,5.7,5.83,5.69,5.75,654606,0
+WOW.US,D,20191011,000000,5.77,5.83,5.7,5.75,596611,0
+WOW.US,D,20191014,000000,5.75,5.82,5.66,5.8,519462,0
+WOW.US,D,20191015,000000,5.76,6.09,5.75,6,547611,0
+WOW.US,D,20191016,000000,6.04,6.04,5.855,5.91,644156,0
+WOW.US,D,20191017,000000,5.9,6,5.7188,5.99,646299,0
+WOW.US,D,20191018,000000,5.93,5.99,5.765,5.95,460172,0
+WOW.US,D,20191021,000000,5.98,6.05,5.9096,5.93,435351,0
+WOW.US,D,20191022,000000,5.97,6.01,5.88,5.95,587542,0
+WOW.US,D,20191023,000000,5.96,6.23,5.87,6.19,450987,0
+WOW.US,D,20191024,000000,6.2,6.225,6,6.04,344169,0
+WOW.US,D,20191025,000000,6.03,6.2,6.01,6.11,504262,0
+WOW.US,D,20191028,000000,6.11,6.23,6.01,6.19,494636,0
+WOW.US,D,20191029,000000,6.22,6.23,6.085,6.21,462206,0
+WOW.US,D,20191030,000000,6.16,6.27,6.15,6.27,363456,0
+WOW.US,D,20191031,000000,6.23,6.45,6.23,6.35,521519,0
+WOW.US,D,20191101,000000,6.6,7.23,6.5,7.15,1794779,0
+WOW.US,D,20191104,000000,7.08,7.21,6.54,6.72,1232260,0
+WOW.US,D,20191105,000000,6.68,6.78,6.43,6.46,440571,0
+WOW.US,D,20191106,000000,6.47,6.64,6.39,6.49,431804,0
+WOW.US,D,20191107,000000,6.5,6.57,6.39,6.43,400975,0
+WOW.US,D,20191108,000000,6.42,6.52,6.3,6.46,307250,0
+WOW.US,D,20191111,000000,6.46,6.64,6.37,6.56,192125,0
+WOW.US,D,20191112,000000,6.56,6.6,6.49,6.55,204426,0
+WOW.US,D,20191113,000000,6.5,6.54,6.44,6.48,164211,0
+WOW.US,D,20191114,000000,6.52,6.55,6.4,6.42,412862,0
+WOW.US,D,20191115,000000,6.48,6.52,6.36,6.4,239385,0
+WOW.US,D,20191118,000000,6.38,6.41,6.31,6.38,100291,0
+WOW.US,D,20191119,000000,6.36,6.4,6.265,6.33,242807,0
+WOW.US,D,20191120,000000,6.34,6.45,6.21,6.23,346979,0
+WOW.US,D,20191121,000000,6.2,6.215,6,6.11,258898,0
+WOW.US,D,20191122,000000,6.14,6.19,6.07,6.15,171468,0
+WOW.US,D,20191125,000000,6.14,6.19,6.06,6.07,191763,0
+WOW.US,D,20191126,000000,6.05,6.08,5.86,5.89,328289,0
+WOW.US,D,20191127,000000,5.87,6.02,5.87,5.98,324728,0
+WOW.US,D,20191129,000000,6,6.19,5.97,6.13,86909,0
+WOW.US,D,20191202,000000,6.12,6.13,5.93,5.94,212723,0
+WOW.US,D,20191203,000000,5.9,6,5.75,5.98,863775,0
+WOW.US,D,20191204,000000,6.01,6.31,5.9628,6.27,755660,0
+WOW.US,D,20191205,000000,6.49,6.915,6.47,6.74,668088,0
+WOW.US,D,20191206,000000,6.75,7.03,6.7,6.89,451467,0
+WOW.US,D,20191209,000000,6.88,6.945,6.67,6.67,298604,0
+WOW.US,D,20191210,000000,6.63,6.7,6.46,6.51,244126,0
+WOW.US,D,20191211,000000,6.47,6.62,6.47,6.58,246030,0
+WOW.US,D,20191212,000000,6.53,6.76,6.53,6.65,167444,0
+WOW.US,D,20191213,000000,6.58,6.68,6.47,6.54,238367,0
+WOW.US,D,20191216,000000,6.58,6.65,6.46,6.53,241194,0
+WOW.US,D,20191217,000000,6.54,6.571,6.41,6.52,232387,0
+WOW.US,D,20191218,000000,6.52,6.6045,6.29,6.53,763887,0
+WOW.US,D,20191219,000000,6.53,6.59,6.47,6.53,387893,0
+WOW.US,D,20191220,000000,6.56,6.67,6.51,6.63,445959,0
+WOW.US,D,20191223,000000,6.9,7.03,6.7,7,371453,0
+WOW.US,D,20191224,000000,7.05,7.05,6.92,6.98,148529,0
+WOW.US,D,20191226,000000,7,7.1,6.97,7.09,161180,0
+WOW.US,D,20191227,000000,7.17,7.2,6.97,7.06,240726,0
+WOW.US,D,20191230,000000,7.02,7.18,6.976,7.02,783418,0
+WOW.US,D,20191231,000000,7.07,7.43,7.03,7.42,541538,0
+WOW.US,D,20200102,000000,7.48,7.55,7.1,7.19,485174,0
+WOW.US,D,20200103,000000,7.1,7.17,7.02,7.12,400010,0
+WOW.US,D,20200106,000000,7.07,7.17,7.03,7.08,256658,0
+WOW.US,D,20200107,000000,7.03,7.11,6.97,7,251891,0
+WOW.US,D,20200108,000000,6.99,7.17,6.985,7.02,204199,0
+WOW.US,D,20200109,000000,7.03,7.11,6.88,6.88,313106,0
+WOW.US,D,20200110,000000,6.85,6.865,6.68,6.72,204388,0
+WOW.US,D,20200113,000000,6.69,6.76,6.66,6.72,143585,0
+WOW.US,D,20200114,000000,6.69,6.76,6.61,6.65,718827,0
+WOW.US,D,20200115,000000,6.68,6.92,6.68,6.75,215654,0
+WOW.US,D,20200116,000000,6.72,6.81,6.52,6.68,240429,0
+WOW.US,D,20200117,000000,6.73,6.76,6.56,6.7,382081,0
+WOW.US,D,20200121,000000,6.66,6.7,6.57,6.59,139716,0
+WOW.US,D,20200122,000000,6.56,6.65,6.55,6.6,157930,0
+WOW.US,D,20200123,000000,6.56,6.64,6.45,6.6,219350,0
+WOW.US,D,20200124,000000,6.61,6.79,6.545,6.67,296306,0
+WOW.US,D,20200127,000000,6.53,6.76,6.48,6.72,286801,0
+WOW.US,D,20200128,000000,6.73,6.98,6.73,6.85,180991,0
+WOW.US,D,20200129,000000,6.9,6.9,6.68,6.77,442400,0
+WOW.US,D,20200130,000000,6.66,6.84,6.66,6.8,414067,0
+WOW.US,D,20200131,000000,6.78,6.84,6.71,6.75,233547,0
+WOW.US,D,20200203,000000,6.78,6.93,6.77,6.92,301877,0
+WOW.US,D,20200204,000000,7,7.1,6.95,7.09,241011,0
+WOW.US,D,20200205,000000,7.2,7.345,7.2,7.34,311992,0
+WOW.US,D,20200206,000000,7.38,7.53,7.335,7.52,508956,0
+WOW.US,D,20200207,000000,7.48,7.54,7.375,7.53,338820,0
+WOW.US,D,20200210,000000,7.45,7.84,7.45,7.83,456727,0
+WOW.US,D,20200211,000000,7.9,8.02,7.76,8.01,412962,0
+WOW.US,D,20200212,000000,8.05,8.12,7.69,7.71,313727,0
+WOW.US,D,20200213,000000,7.66,7.68,7.47,7.5,179626,0
+WOW.US,D,20200214,000000,7.45,7.49,7.36,7.45,186406,0
+WOW.US,D,20200218,000000,7.45,7.52,7.3,7.38,148896,0
+WOW.US,D,20200219,000000,7.35,7.53,7.33,7.46,165657,0
+WOW.US,D,20200220,000000,7.44,7.55,7.42,7.51,163664,0
+WOW.US,D,20200221,000000,7.5,7.5,7.37,7.45,162631,0
+WOW.US,D,20200224,000000,7.23,7.23,6.92,7.02,433731,0
+WOW.US,D,20200225,000000,7,7.105,6.9,6.91,321923,0
+WOW.US,D,20200226,000000,6.91,6.99,6.66,6.72,242584,0
+WOW.US,D,20200227,000000,6.57,6.77,6.43,6.49,398819,0
+WOW.US,D,20200228,000000,6.25,6.42,6.2,6.29,274637,0
+WOW.US,D,20200302,000000,6.28,6.33,6.08,6.3,239614,0
+WOW.US,D,20200303,000000,6.31,6.43,6.137,6.22,191692,0
+WOW.US,D,20200304,000000,6.27,6.31,6.06,6.26,380171,0
+WOW.US,D,20200305,000000,6.36,6.36,4.84,5.26,1146847,0
+WOW.US,D,20200306,000000,5.2,5.21,5.03,5.19,720526,0
+WOW.US,D,20200309,000000,4.95,5.11,4.27,4.68,802684,0
+WOW.US,D,20200310,000000,4.79,4.79,4.28,4.69,713075,0
+WOW.US,D,20200311,000000,3.94,4.12,3.78,4.09,910404,0
+WOW.US,D,20200312,000000,3.77,4.07,2.9453,3.38,1413060,0
+WOW.US,D,20200313,000000,3.51,4.03,3.505,3.83,514894,0
+WOW.US,D,20200316,000000,3.27,3.73,3.23,3.35,413746,0
+WOW.US,D,20200317,000000,3.42,3.6,3.33,3.56,376002,0
+WOW.US,D,20200318,000000,3.33,3.64,3.07,3.36,339294,0
+WOW.US,D,20200319,000000,3.32,3.95,3.3,3.92,577908,0
+WOW.US,D,20200320,000000,3.97,3.98,3.11,3.23,450604,0
+WOW.US,D,20200323,000000,3.23,3.297,3.1,3.14,300394,0
+WOW.US,D,20200324,000000,3.32,3.58,3.21,3.58,262348,0
+WOW.US,D,20200325,000000,3.61,4.02,3.53,3.84,408626,0
+WOW.US,D,20200326,000000,3.87,4.58,3.8,4.34,435473,0
+WOW.US,D,20200327,000000,4.13,4.29,3.99,4.02,379081,0
+WOW.US,D,20200330,000000,3.98,4.22,3.92,4.12,176454,0
+WOW.US,D,20200331,000000,4.19,4.8,4.12,4.76,399305,0
+WOW.US,D,20200401,000000,4.5,4.5,3.96,4.02,193118,0
+WOW.US,D,20200402,000000,4,4.24,3.9,4.01,184875,0
+WOW.US,D,20200403,000000,3.98,4.06,3.75,4.02,322291,0
+WOW.US,D,20200406,000000,4.2,4.55,4.13,4.54,208198,0
+WOW.US,D,20200407,000000,4.69,4.93,4.4,4.48,369453,0
+WOW.US,D,20200408,000000,4.58,4.64,4.33,4.45,237264,0
+WOW.US,D,20200409,000000,4.58,4.84,4.53,4.71,312655,0
+WOW.US,D,20200413,000000,4.68,4.68,4.3101,4.5,136574,0
+WOW.US,D,20200414,000000,4.53,4.705,4.5,4.58,158949,0
+WOW.US,D,20200415,000000,4.39,4.47,4.1,4.42,171052,0
+WOW.US,D,20200416,000000,4.38,4.61,4.345,4.59,281848,0
+WOW.US,D,20200417,000000,5.05,6.2175,4.9122,5.86,1587792,0
+WOW.US,D,20200420,000000,5.69,5.85,5.32,5.49,560723,0
+WOW.US,D,20200421,000000,5.3,5.6,5.25,5.3,325565,0
+WOW.US,D,20200422,000000,5.44,5.53,5.26,5.34,193020,0
+WOW.US,D,20200423,000000,5.31,5.7,5.26,5.55,698859,0
+WOW.US,D,20200424,000000,5.58,5.67,5.214,5.47,209506,0
+WOW.US,D,20200427,000000,5.54,5.6939,5.46,5.5,274312,0
+WOW.US,D,20200428,000000,5.69,5.76,5.4769,5.61,410641,0
+WOW.US,D,20200429,000000,5.83,6.3,5.765,6.21,746107,0
+WOW.US,D,20200430,000000,6.07,6.07,5.5,5.92,270569,0
+WOW.US,D,20200501,000000,5.77,5.9,5.64,5.84,123961,0
+WOW.US,D,20200504,000000,5.73,5.74,5.33,5.48,220938,0
+WOW.US,D,20200505,000000,5.29,5.56,5,5.06,372559,0
+WOW.US,D,20200506,000000,5.02,5.2,4.9,5.05,164074,0
+WOW.US,D,20200507,000000,5.15,5.495,4.98,5.44,418189,0
+WOW.US,D,20200508,000000,5.61,5.67,5.435,5.46,225091,0
+WOW.US,D,20200511,000000,5.33,5.47,5.15,5.4,204991,0
+WOW.US,D,20200512,000000,5.43,5.51,5.27,5.28,184923,0
+WOW.US,D,20200513,000000,5.24,5.33,5.05,5.32,180296,0
+WOW.US,D,20200514,000000,5.15,5.3,4.9155,5.25,198869,0
+WOW.US,D,20200515,000000,5.26,5.35,5.15,5.29,151461,0
+WOW.US,D,20200518,000000,5.51,5.67,4.99,5.2,412997,0
+WOW.US,D,20200519,000000,5.18,5.7,5.16,5.25,350310,0
+WOW.US,D,20200520,000000,5.42,5.77,5.32,5.63,401024,0
+WOW.US,D,20200521,000000,5.62,6.23,5.62,6.17,304280,0
+WOW.US,D,20200522,000000,6.21,6.34,5.79,6.13,228232,0
+WOW.US,D,20200526,000000,6.37,6.47,6.1,6.31,451042,0
+WOW.US,D,20200527,000000,6.5,6.58,6.33,6.51,261962,0
+WOW.US,D,20200528,000000,6.56,6.58,6.12,6.17,194295,0
+WOW.US,D,20200529,000000,6.14,6.58,6.03,6.51,501207,0
+WOW.US,D,20200601,000000,6.52,6.64,6.36,6.47,249604,0
+WOW.US,D,20200602,000000,6.53,6.58,6.28,6.4,242222,0
+WOW.US,D,20200603,000000,6.55,6.7,6.48,6.5,363040,0
+WOW.US,D,20200604,000000,6.44,6.88,6.44,6.81,391610,0
+WOW.US,D,20200605,000000,6.89,7.07,6.66,6.72,332301,0
+WOW.US,D,20200608,000000,6.89,7.03,6.82,6.9,462090,0
+WOW.US,D,20200609,000000,6.74,7.08,6.72,6.79,490176,0
+WOW.US,D,20200610,000000,6.71,6.86,6.62,6.72,322978,0
+WOW.US,D,20200611,000000,6.63,6.78,6.26,6.29,414431,0
+WOW.US,D,20200612,000000,6.49,6.59,6.11,6.2,371830,0
+WOW.US,D,20200615,000000,6,6.5,6,6.35,539676,0
+WOW.US,D,20200616,000000,6.4,6.54,6.22,6.47,571358,0
+WOW.US,D,20200617,000000,6.52,6.54,6.17,6.21,245338,0
+WOW.US,D,20200618,000000,6.09,6.3294,6.09,6.3,270316,0
+WOW.US,D,20200619,000000,6.34,6.58,6.29,6.4,396463,0
+WOW.US,D,20200622,000000,6.35,6.405,6.115,6.15,274533,0
+WOW.US,D,20200623,000000,6.18,6.28,6.09,6.13,257151,0
+WOW.US,D,20200624,000000,6.09,6.15,5.81,5.82,309015,0
+WOW.US,D,20200625,000000,5.8,6.26,5.76,6.04,482599,0
+WOW.US,D,20200626,000000,5.92,6.04,5.25,5.32,3922482,0
+WOW.US,D,20200629,000000,5.36,5.77,5.33,5.64,350368,0
+WOW.US,D,20200630,000000,5.56,5.56,5.14,5.27,284203,0
+WOW.US,D,20200701,000000,5.26,5.52,5.26,5.48,368696,0
+WOW.US,D,20200702,000000,5.57,5.6489,5.18,5.25,246716,0
+WOW.US,D,20200706,000000,5.38,5.42,5.15,5.33,248416,0
+WOW.US,D,20200707,000000,5.24,5.32,5.13,5.16,238501,0
+WOW.US,D,20200708,000000,5.12,5.12,4.98,5.11,219095,0
+WOW.US,D,20200709,000000,5.05,5.1,4.91,4.96,231961,0
+WOW.US,D,20200710,000000,4.96,5.26,4.91,5.26,172220,0
+WOW.US,D,20200713,000000,5.34,5.44,5.25,5.31,242455,0
+WOW.US,D,20200714,000000,5.31,5.38,5.19,5.28,185987,0
+WOW.US,D,20200715,000000,5.39,5.51,5.35,5.5,235747,0
+WOW.US,D,20200716,000000,5.48,5.49,5.35,5.48,141452,0
+WOW.US,D,20200717,000000,5.44,5.59,5.39,5.5,205569,0
+WOW.US,D,20200720,000000,5.43,5.47,5.31,5.38,160211,0
+WOW.US,D,20200721,000000,5.49,5.51,5.25,5.29,241611,0
+WOW.US,D,20200722,000000,5.22,5.75,5.14,5.63,3046180,0
+WOW.US,D,20200723,000000,5.63,5.67,5.32,5.54,370942,0
+WOW.US,D,20200724,000000,5.59,6.16,5.55,6.1,521950,0
+WOW.US,D,20200727,000000,6.1,6.1,5.59,5.73,243310,0
+WOW.US,D,20200728,000000,5.72,5.84,5.68,5.7,189547,0
+WOW.US,D,20200729,000000,5.7,5.78,5.58,5.78,301143,0
+WOW.US,D,20200730,000000,5.66,5.765,5.5501,5.72,158176,0
+WOW.US,D,20200731,000000,5.7,5.7,5.35,5.46,210717,0
+WOW.US,D,20200803,000000,5.35,5.695,5.35,5.62,186340,0
+WOW.US,D,20200804,000000,5.49,6.43,5.41,6.41,578549,0
+WOW.US,D,20200805,000000,6.34,6.46,6.12,6.34,265958,0
+WOW.US,D,20200806,000000,6.37,6.55,6.3,6.52,309688,0
+WOW.US,D,20200807,000000,6.44,6.645,6.43,6.47,259861,0
+WOW.US,D,20200810,000000,6.53,6.61,6.41,6.56,240440,0
+WOW.US,D,20200811,000000,6.53,6.75,6.48,6.52,361545,0
+WOW.US,D,20200812,000000,6.66,6.73,6.54,6.67,244297,0
+WOW.US,D,20200813,000000,6.6,6.66,6.425,6.45,206565,0
+WOW.US,D,20200814,000000,6.52,6.605,6.49,6.49,171013,0
+WOW.US,D,20200817,000000,6.5,6.5,6.2,6.22,165711,0
+WOW.US,D,20200818,000000,6.2,6.2,6.09,6.09,263919,0
+WOW.US,D,20200819,000000,6.14,6.23,6.05,6.08,184296,0
+WOW.US,D,20200820,000000,6,6.1,5.95,6,185725,0
+WOW.US,D,20200821,000000,5.91,5.97,5.8,5.95,237749,0
+WOW.US,D,20200824,000000,5.99,6.175,5.94,6.13,200885,0
+WOW.US,D,20200825,000000,6.19,6.21,6.1,6.16,175956,0
+WOW.US,D,20200826,000000,6.13,6.21,6.1,6.15,137566,0
+WOW.US,D,20200827,000000,6.2,6.23,6.05,6.09,132436,0
+WOW.US,D,20200828,000000,6.06,6.1,6,6.03,112862,0
+WOW.US,D,20200831,000000,6.01,6.02,5.75,5.75,190426,0
+WOW.US,D,20200901,000000,5.7,5.98,5.505,5.8,399362,0
+WOW.US,D,20200902,000000,5.77,6,5.77,5.87,214240,0
+WOW.US,D,20200903,000000,5.92,6.04,5.73,5.78,223255,0
+WOW.US,D,20200904,000000,5.86,5.86,5.54,5.7,239252,0
+WOW.US,D,20200908,000000,5.68,6.03,5.68,5.95,292128,0
+WOW.US,D,20200909,000000,6.02,6.08,5.92,5.97,279595,0
+WOW.US,D,20200910,000000,5.96,6.03,5.65,5.72,237820,0
+WOW.US,D,20200911,000000,5.73,5.73,5.5,5.6,183242,0
+WOW.US,D,20200914,000000,5.67,5.805,5.58,5.76,237932,0
+WOW.US,D,20200915,000000,5.8,6.01,5.77,5.9,180427,0
+WOW.US,D,20200916,000000,5.95,6.22,5.93,6.06,331208,0
+WOW.US,D,20200917,000000,5.96,6.015,5.93,5.96,175923,0
+WOW.US,D,20200918,000000,6,6,5.77,5.8,1007222,0
+WOW.US,D,20200921,000000,5.64,5.73,5.345,5.38,422527,0
+WOW.US,D,20200922,000000,5.41,5.535,5.32,5.51,258355,0
+WOW.US,D,20200923,000000,5.51,5.599,5.19,5.19,177717,0
+WOW.US,D,20200924,000000,5.21,5.27,5.06,5.1,209712,0
+WOW.US,D,20200925,000000,5.05,5.2,5.02,5.15,186112,0
+WOW.US,D,20200928,000000,5.25,5.31,5.17,5.21,160294,0
+WOW.US,D,20200929,000000,5.21,5.25,5.04,5.12,134456,0
+WOW.US,D,20200930,000000,5.14,5.29,5.1,5.19,183362,0
+WOW.US,D,20201001,000000,5.25,5.27,5.165,5.23,133614,0
+WOW.US,D,20201002,000000,5.12,5.355,5.07,5.3,176499,0
+WOW.US,D,20201005,000000,5.33,5.48,5.28,5.45,173515,0
+WOW.US,D,20201006,000000,5.56,5.56,5.19,5.21,204300,0
+WOW.US,D,20201007,000000,5.25,5.375,5.19,5.29,215724,0
+WOW.US,D,20201008,000000,5.32,5.33,5.12,5.31,137660,0
+WOW.US,D,20201009,000000,5.35,5.39,5.25,5.27,120732,0
+WOW.US,D,20201012,000000,5.27,5.56,5.24,5.53,114909,0
+WOW.US,D,20201013,000000,5.49,5.5,5.27,5.32,112353,0
+WOW.US,D,20201014,000000,5.34,5.43,5.27,5.29,59586,0
+WOW.US,D,20201015,000000,5.19,5.38,5.16,5.36,111360,0
+WOW.US,D,20201016,000000,5.31,5.46,5.29,5.36,114867,0
+WOW.US,D,20201019,000000,5.44,5.531,5.16,5.19,104058,0
+WOW.US,D,20201020,000000,5.21,5.22,5.06,5.1,104796,0
+WOW.US,D,20201021,000000,5.14,5.23,5.04,5.18,46950,0
+WOW.US,D,20201022,000000,5.19,5.375,5.14,5.28,210404,0
+WOW.US,D,20201023,000000,5.34,5.38,5.13,5.25,125564,0
+WOW.US,D,20201026,000000,5.13,5.23,5.01,5.06,113873,0
+WOW.US,D,20201027,000000,5.05,5.1,4.95,4.97,117108,0
+WOW.US,D,20201028,000000,4.82,4.99,4.75,4.76,548789,0
+WOW.US,D,20201029,000000,4.72,5,4.72,4.97,137292,0
+WOW.US,D,20201030,000000,4.97,5.05,4.91,4.99,112974,0
+WOW.US,D,20201102,000000,5.1,5.26,4.96,5.22,207411,0
+WOW.US,D,20201103,000000,5.33,5.42,5.24,5.38,168607,0
+WOW.US,D,20201104,000000,5.26,5.525,5.17,5.45,223344,0
+WOW.US,D,20201105,000000,5.47,5.78,5.47,5.7,124399,0
+WOW.US,D,20201106,000000,5.75,6.04,5.75,5.95,286167,0
+WOW.US,D,20201109,000000,6,6.56,5.97,6.15,671495,0
+WOW.US,D,20201110,000000,6.58,6.73,6.38,6.51,346689,0
+WOW.US,D,20201111,000000,6.55,6.8,6.46,6.62,392681,0
+WOW.US,D,20201112,000000,6.55,6.75,6.5,6.69,309982,0
+WOW.US,D,20201113,000000,6.73,6.97,6.68,6.83,226802,0
+WOW.US,D,20201116,000000,6.96,7.26,6.88,7.16,281464,0
+WOW.US,D,20201117,000000,7.04,7.42,7.01,7.33,330624,0
+WOW.US,D,20201118,000000,7.34,7.44,7.2,7.2,172494,0
+WOW.US,D,20201119,000000,7.14,7.29,7.02,7.15,434703,0
+WOW.US,D,20201120,000000,7.05,7.27,7.04,7.26,1042568,0
+WOW.US,D,20201123,000000,7.31,7.79,7.31,7.64,219523,0
+WOW.US,D,20201124,000000,7.81,8.22,7.65,8.21,591848,0
+WOW.US,D,20201125,000000,8.21,8.61,8.05,8.34,349070,0
+WOW.US,D,20201127,000000,8.31,8.4702,8.02,8.14,135487,0
+WOW.US,D,20201130,000000,8.07,8.41,8,8.19,234204,0
+WOW.US,D,20201201,000000,8.2,8.4227,8.02,8.18,195636,0
+WOW.US,D,20201202,000000,8.18,8.6,8.1,8.4,213588,0
+WOW.US,D,20201203,000000,8.4,8.43,8.18,8.25,161860,0
+WOW.US,D,20201204,000000,8.35,8.48,8.27,8.42,177249,0
+WOW.US,D,20201207,000000,8.5,8.53,8.18,8.44,218958,0
+WOW.US,D,20201208,000000,8.34,8.65,8.26,8.64,186023,0
+WOW.US,D,20201209,000000,8.7,8.79,8.45,8.58,237712,0
+WOW.US,D,20201210,000000,8.53,8.94,8.47,8.9,222625,0
+WOW.US,D,20201211,000000,8.82,9.4,8.74,9.31,466184,0
+WOW.US,D,20201214,000000,9.36,9.49,8.91,9.02,471516,0
+WOW.US,D,20201215,000000,9.16,9.4,9.035,9.33,237500,0
+WOW.US,D,20201216,000000,9.28,9.3438,8.89,8.95,450050,0
+WOW.US,D,20201217,000000,8.99,9.04,8.83,8.99,230483,0
+WOW.US,D,20201218,000000,9.07,10.12,9.07,10.03,1487220,0
+WOW.US,D,20201221,000000,9.83,9.93,9.61,9.91,506076,0
+WOW.US,D,20201222,000000,9.89,10.03,9.65,10,468797,0
+WOW.US,D,20201223,000000,10.02,10.33,10,10.28,294137,0
+WOW.US,D,20201224,000000,10.39,10.41,10.145,10.18,153196,0
+WOW.US,D,20201228,000000,10.39,10.875,10.27,10.7,310225,0
+WOW.US,D,20201229,000000,10.6,10.6,10.21,10.35,308043,0
+WOW.US,D,20201230,000000,10.42,10.79,10.35,10.38,262865,0
+WOW.US,D,20201231,000000,10.34,10.81,10.19,10.67,234191,0
+WOW.US,D,20210104,000000,10.7,10.7025,9.92,10.09,332882,0
+WOW.US,D,20210105,000000,10,10.68,10,10.47,526589,0
+WOW.US,D,20210106,000000,10.62,11.01,10.43,10.83,411430,0
+WOW.US,D,20210107,000000,10.85,11.04,10.51,10.77,370932,0
+WOW.US,D,20210108,000000,10.81,10.97,10.55,10.9,274828,0
+WOW.US,D,20210111,000000,10.74,11.14,10.72,10.91,224717,0
+WOW.US,D,20210112,000000,10.95,11.02,10.72,10.85,192151,0
+WOW.US,D,20210113,000000,10.76,10.83,10.62,10.72,203258,0
+WOW.US,D,20210114,000000,10.79,11.41,10.76,11.11,313058,0
+WOW.US,D,20210115,000000,10.93,11.33,10.8,11.23,420132,0
+WOW.US,D,20210119,000000,11.36,11.49,11.23,11.32,344998,0
+WOW.US,D,20210120,000000,11.38,11.46,11.15,11.26,370765,0
+WOW.US,D,20210121,000000,11.25,11.34,10.84,11.17,550699,0
+WOW.US,D,20210122,000000,11.05,11.24,10.98,11.23,195999,0
+WOW.US,D,20210125,000000,11.11,11.26,10.7841,11.24,410130,0
+WOW.US,D,20210126,000000,11.33,11.36,11.16,11.23,189164,0
+WOW.US,D,20210127,000000,10.99,11.29,10.94,11.06,302251,0
+WOW.US,D,20210128,000000,11.2,11.37,10.93,11.2,345605,0
+WOW.US,D,20210129,000000,11.13,11.13,10.4,10.65,392920,0
+WOW.US,D,20210201,000000,10.75,10.88,10.63,10.72,348296,0
+WOW.US,D,20210202,000000,10.89,10.96,10.65,10.91,186855,0
+WOW.US,D,20210203,000000,11.04,11.12,10.82,10.91,217455,0
+WOW.US,D,20210204,000000,10.87,11.05,10.87,11.04,129268,0
+WOW.US,D,20210205,000000,11.17,11.19,10.89,10.97,131352,0
+WOW.US,D,20210208,000000,11.07,11.21,10.9,11.2,599301,0
+WOW.US,D,20210209,000000,11.22,11.72,11.18,11.64,334679,0
+WOW.US,D,20210210,000000,11.74,11.86,11.66,11.67,238341,0
+WOW.US,D,20210211,000000,11.66,11.82,11.3695,11.72,241319,0
+WOW.US,D,20210212,000000,11.64,11.7299,11.5,11.54,138377,0
+WOW.US,D,20210216,000000,11.71,13.04,11.66,12.92,749646,0
+WOW.US,D,20210217,000000,13.01,13.78,12.92,13.74,779501,0
+WOW.US,D,20210218,000000,13.68,14.18,13.61,13.95,345497,0
+WOW.US,D,20210219,000000,14.01,14.06,13.51,13.71,384101,0
+WOW.US,D,20210222,000000,13.53,13.77,13.15,13.28,268083,0
+WOW.US,D,20210223,000000,13.24,13.3,12.565,13.04,275162,0
+WOW.US,D,20210224,000000,13.1,13.32,12.76,13.03,294871,0
+WOW.US,D,20210225,000000,13.93,15.73,13.43,13.89,1082440,0
+WOW.US,D,20210226,000000,14.06,14.3,13.85,14.05,542783,0
+WOW.US,D,20210301,000000,13.94,15.36,13.4554,15.25,859289,0
+WOW.US,D,20210302,000000,15.19,15.95,15.0901,15.69,521757,0
+WOW.US,D,20210303,000000,15.88,16.265,15.7,15.85,604955,0
+WOW.US,D,20210304,000000,15.74,16.87,15.74,16.75,976527,0
+WOW.US,D,20210305,000000,17,17.72,16.02,17.03,906847,0
+WOW.US,D,20210308,000000,17.04,18.08,16.89,17.91,639994,0
+WOW.US,D,20210309,000000,18.11,18.2,16.3,16.33,604720,0
+WOW.US,D,20210310,000000,16.36,16.96,16.27,16.82,267922,0
+WOW.US,D,20210311,000000,16.92,17.07,16.52,16.87,220879,0
+WOW.US,D,20210312,000000,17,17.68,16.89,17.3,236667,0
+WOW.US,D,20210315,000000,17.26,17.4,16.35,16.62,303334,0
+WOW.US,D,20210316,000000,16.45,16.7002,15.97,16.68,342539,0
+WOW.US,D,20210317,000000,16.76,16.78,16.005,16.76,368218,0
+WOW.US,D,20210318,000000,16.79,16.85,16.3015,16.36,167621,0
+WOW.US,D,20210319,000000,16.26,16.62,15.82,15.82,1238801,0
+WOW.US,D,20210322,000000,15.8,16.12,15.22,15.54,289239,0
+WOW.US,D,20210323,000000,15.33,15.55,14.56,14.66,367625,0
+WOW.US,D,20210324,000000,14.76,14.94,13.27,13.38,812339,0
+WOW.US,D,20210325,000000,13.32,14.09,13.32,13.84,341509,0
+WOW.US,D,20210326,000000,14,14,12.58,13.5,610588,0
+WOW.US,D,20210329,000000,13.42,13.905,12.89,13,328196,0
+WOW.US,D,20210330,000000,13.15,13.51,12.91,13.32,259464,0
+WOW.US,D,20210331,000000,13.32,13.89,13.31,13.59,552176,0
+WOW.US,D,20210401,000000,13.42,13.8512,13.105,13.58,289173,0
+WOW.US,D,20210405,000000,13.75,13.75,13.23,13.64,218203,0
+WOW.US,D,20210406,000000,13.56,14.02,13.55,13.62,203812,0
+WOW.US,D,20210407,000000,13.75,14.13,13.44,13.47,220104,0
+WOW.US,D,20210408,000000,13.37,13.63,13.22,13.46,193495,0
+WOW.US,D,20210409,000000,13.59,13.59,13.13,13.37,152978,0
+WOW.US,D,20210412,000000,13.43,13.79,13.17,13.61,157598,0
+WOW.US,D,20210413,000000,13.5,13.725,13.25,13.33,247821,0
+WOW.US,D,20210414,000000,13.44,13.85,13.32,13.48,544111,0
+WOW.US,D,20210415,000000,13.59,13.89,13.43,13.73,334525,0
+WOW.US,D,20210416,000000,13.9,13.9,13.39,13.49,310635,0
+WOW.US,D,20210419,000000,13.47,13.55,12.98,13.01,250112,0
+WOW.US,D,20210420,000000,12.91,12.946,12.34,12.85,342103,0
+WOW.US,D,20210421,000000,12.79,13.38,12.53,13.35,297661,0
+WOW.US,D,20210422,000000,13.51,14.37,13.37,14.16,370825,0
+WOW.US,D,20210423,000000,14.11,14.56,13.78,14.27,277539,0
+WOW.US,D,20210426,000000,14.17,14.31,13.95,14.2,206848,0
+WOW.US,D,20210427,000000,14.25,14.51,13.88,14.03,154334,0
+WOW.US,D,20210428,000000,14.11,14.25,13.74,13.77,114304,0
+WOW.US,D,20210429,000000,13.89,14.44,13.86,14.4,143239,0
+WOW.US,D,20210430,000000,14.35,14.55,13.89,14.07,340488,0
+WOW.US,D,20210503,000000,14.28,14.56,14.18,14.45,261439,0
+WOW.US,D,20210504,000000,14,14.81,13.46,14.79,476787,0
+WOW.US,D,20210505,000000,15.72,15.72,15.16,15.42,508275,0
+WOW.US,D,20210506,000000,16.19,16.38,15.3,15.48,402373,0
+WOW.US,D,20210507,000000,15.31,16.09,15.21,15.9,295486,0
+WOW.US,D,20210510,000000,15.85,16.04,15.46,15.49,188579,0
+WOW.US,D,20210511,000000,15.22,15.39,14.75,15.36,310190,0
+WOW.US,D,20210512,000000,15.31,15.56,14.61,14.66,219658,0
+WOW.US,D,20210513,000000,14.68,15.24,14.68,15.15,229116,0
+WOW.US,D,20210514,000000,15.36,16.11,15.29,15.84,523140,0
+WOW.US,D,20210517,000000,15.62,15.92,15.36,15.64,237263,0
+WOW.US,D,20210518,000000,15.55,16.1785,15.53,15.92,367157,0
+WOW.US,D,20210519,000000,15.81,16.09,15.56,15.99,302765,0
+WOW.US,D,20210520,000000,15.88,16.75,15.75,16.71,675855,0
+WOW.US,D,20210521,000000,16.75,17.06,16.47,16.66,364201,0
+WOW.US,D,20210524,000000,16.7,16.72,16.33,16.68,252250,0
+WOW.US,D,20210525,000000,16.65,16.92,15.83,15.85,362925,0
+WOW.US,D,20210526,000000,15.82,16.06,15.59,15.99,219734,0
+WOW.US,D,20210527,000000,16.24,17.39,16.06,17.15,996225,0
+WOW.US,D,20210528,000000,17.31,17.3881,16.39,16.67,398793,0
+WOW.US,D,20210601,000000,16.86,16.86,16.16,16.62,402019,0
+WOW.US,D,20210602,000000,16.7,16.71,15.78,16.62,636882,0
+WOW.US,D,20210603,000000,16.83,17.57,16.62,17.54,573950,0
+WOW.US,D,20210604,000000,17.55,17.97,17.03,17.53,523366,0
+WOW.US,D,20210607,000000,17.47,17.75,17.07,17.55,385024,0
+WOW.US,D,20210608,000000,17.64,17.75,17.16,17.24,512185,0
+WOW.US,D,20210609,000000,17.1,17.85,17.04,17.85,355406,0
+WOW.US,D,20210610,000000,18,18.3283,17.54,17.55,273619,0
+WOW.US,D,20210611,000000,17.67,17.9,17.62,17.78,184640,0
+WOW.US,D,20210614,000000,17.91,18.16,16.98,17,234115,0
+WOW.US,D,20210615,000000,16.96,16.96,16.34,16.6,199588,0
+WOW.US,D,20210616,000000,16.58,16.9,16.44,16.7,221589,0
+WOW.US,D,20210617,000000,16.7,16.93,16.43,16.72,192421,0
+WOW.US,D,20210618,000000,16.5,16.705,16.44,16.63,385350,0
+WOW.US,D,20210621,000000,16.69,17.29,16.63,17.27,160825,0
+WOW.US,D,20210622,000000,17.14,17.52,17.01,17.52,122766,0
+WOW.US,D,20210623,000000,17.39,17.7,17.31,17.44,260638,0
+WOW.US,D,20210624,000000,17.76,18.08,17.59,18.08,364458,0
+WOW.US,D,20210625,000000,18.12,18.9,18.05,18.24,866932,0
+WOW.US,D,20210628,000000,18.27,18.395,17.67,18.18,200421,0
+WOW.US,D,20210629,000000,18.37,18.72,18.15,18.25,223981,0
+WOW.US,D,20210630,000000,19.7,21.3355,19.7,20.71,2078614,0
+WOW.US,D,20210701,000000,21.5,21.7,20.535,21.6,1370580,0
+WOW.US,D,20210702,000000,21.6,21.81,21.12,21.66,806268,0
+WOW.US,D,20210706,000000,21.56,21.59,20.9964,21.38,562103,0
+WOW.US,D,20210707,000000,21.37,21.45,20.06,20.74,762572,0
+WOW.US,D,20210708,000000,20,20.86,19.61,20.5,491898,0
+WOW.US,D,20210709,000000,20.53,21.13,20.29,20.95,319507,0
+WOW.US,D,20210712,000000,20.97,21.115,20.72,21,314021,0
+WOW.US,D,20210713,000000,20.77,21.075,20.42,20.96,256818,0
+WOW.US,D,20210714,000000,21.1,21.4799,20.76,21.19,436939,0
+WOW.US,D,20210715,000000,21.03,21.5858,20.91,21.49,569868,0
+WOW.US,D,20210716,000000,21.64,22.2,21.26,21.56,643799,0
+WOW.US,D,20210719,000000,21.17,21.55,20.91,21.29,466849,0
+WOW.US,D,20210720,000000,21.18,22.395,21.06,22.2,658996,0
+WOW.US,D,20210721,000000,22.34,22.57,21.705,21.93,294802,0
+WOW.US,D,20210722,000000,21.74,22.09,21.35,22,301613,0
+WOW.US,D,20210723,000000,22.04,22.34,21.74,22.24,351499,0
+WOW.US,D,20210726,000000,22.49,22.82,22.06,22.3,274063,0
+WOW.US,D,20210727,000000,22.11,22.35,21.92,22.16,286813,0
+WOW.US,D,20210728,000000,22.16,22.35,21.61,22.14,263117,0
+WOW.US,D,20210729,000000,22.32,22.43,22.18,22.21,227773,0
+WOW.US,D,20210730,000000,22.18,22.46,21.9458,22.24,336217,0
+WOW.US,D,20210802,000000,22.48,23.3,22.31,23.02,526277,0
+WOW.US,D,20210803,000000,23.09,23.1753,22.6101,23.02,311667,0
+WOW.US,D,20210804,000000,22.81,23.065,22.11,22.53,422454,0
+WOW.US,D,20210805,000000,22.57,23.0919,22.29,22.49,431842,0
+WOW.US,D,20210806,000000,22.96,23.925,22.61,23.71,344349,0
+WOW.US,D,20210809,000000,23.7,23.7,21.36,21.39,445220,0
+WOW.US,D,20210810,000000,20.95,21.49,20.27,21.09,353490,0
+WOW.US,D,20210811,000000,21.16,21.51,20.52,20.62,261034,0
+WOW.US,D,20210812,000000,20.63,20.79,20.15,20.31,307221,0
+WOW.US,D,20210813,000000,20.34,20.9,20.34,20.47,189253,0
+WOW.US,D,20210816,000000,20.14,20.76,19.74,20.25,385343,0
+WOW.US,D,20210817,000000,20,20.49,19.9064,20.2,219175,0
+WOW.US,D,20210818,000000,20.14,20.7732,19.93,19.95,150328,0
+WOW.US,D,20210819,000000,19.67,19.97,19.545,19.73,230638,0
+WOW.US,D,20210820,000000,19.72,21.06,19.72,21,363301,0
+WOW.US,D,20210823,000000,21,21.46,21,21.19,189300,0
+WOW.US,D,20210824,000000,21.02,21.1,20.8,21.04,149843,0
+WOW.US,D,20210825,000000,21.25,21.25,20.76,21.17,131807,0
+WOW.US,D,20210826,000000,21.08,21.17,20.64,20.76,175045,0
+WOW.US,D,20210827,000000,20.9,21.725,20.9,21.62,157414,0
+WOW.US,D,20210830,000000,21.5,21.675,21.15,21.33,343236,0
+WOW.US,D,20210831,000000,21.37,21.51,21.01,21.22,325341,0
+WOW.US,D,20210901,000000,21.04,21.135,19.68,20.08,548488,0
+WOW.US,D,20210902,000000,20.18,21.08,20.18,20.77,226414,0
+WOW.US,D,20210903,000000,20.62,20.95,20.55,20.78,128334,0
+WOW.US,D,20210907,000000,20.63,20.86,20.3,20.32,141972,0
+WOW.US,D,20210908,000000,20.19,20.6,20.07,20.32,158848,0
+WOW.US,D,20210909,000000,20.32,20.69,20.19,20.39,240641,0
+WOW.US,D,20210910,000000,20.57,20.57,19.435,19.88,575473,0
+WOW.US,D,20210913,000000,19.97,20.49,19.66,20.15,166275,0
+WOW.US,D,20210914,000000,20.31,20.445,19.5,19.67,296936,0
+WOW.US,D,20210915,000000,19.44,19.87,19.12,19.67,262553,0
+WOW.US,D,20210916,000000,19.78,19.87,19.11,19.53,227436,0
+WOW.US,D,20210917,000000,19.63,20,19.45,19.82,567327,0
+WOW.US,D,20210920,000000,19.34,19.88,19.34,19.84,379223,0
+WOW.US,D,20210921,000000,19.87,20.15,19.31,19.41,331789,0
+WOW.US,D,20210922,000000,19.64,20.4737,19.45,20.15,347048,0
+WOW.US,D,20210923,000000,20.21,20.65,19.89,19.95,317602,0
+WOW.US,D,20210924,000000,19.8,19.96,19.43,19.84,337171,0
+WOW.US,D,20210927,000000,19.99,20.44,19.71,19.87,341251,0
+WOW.US,D,20210928,000000,19.62,19.775,19.39,19.53,374115,0
+WOW.US,D,20210929,000000,19.58,19.95,19.455,19.82,229927,0
+WOW.US,D,20210930,000000,19.9,20.07,19.59,19.65,415539,0
+WOW.US,D,20211001,000000,19.6,20.29,19.58,19.89,505440,0
+WOW.US,D,20211004,000000,19.92,20.36,19.67,19.86,289151,0
+WOW.US,D,20211005,000000,19.96,20.4,19.94,20.09,240552,0
+WOW.US,D,20211006,000000,19.88,19.89,19.42,19.52,301870,0
+WOW.US,D,20211007,000000,19.67,19.99,19.52,19.72,469348,0
+WOW.US,D,20211008,000000,19.7,19.9,19.41,19.5,261035,0
+WOW.US,D,20211011,000000,19.41,19.79,19.41,19.42,233205,0
+WOW.US,D,20211012,000000,19.49,19.79,19.37,19.64,319402,0
+WOW.US,D,20211013,000000,19.78,19.83,19.475,19.79,322700,0
+WOW.US,D,20211014,000000,19.85,20.22,19.71,20.18,380450,0
+WOW.US,D,20211015,000000,20.47,20.47,19.89,19.9,271562,0
+WOW.US,D,20211018,000000,19.76,19.93,19.48,19.69,184707,0
+WOW.US,D,20211019,000000,19.68,20.15,19.6382,20.13,157550,0
+WOW.US,D,20211020,000000,20.2,20.67,20.2,20.52,217193,0
+WOW.US,D,20211021,000000,20.61,20.7199,20.4,20.56,215964,0
+WOW.US,D,20211022,000000,20.56,20.61,20.3768,20.52,145180,0
+WOW.US,D,20211025,000000,20.53,20.5856,20.26,20.27,262539,0
+WOW.US,D,20211026,000000,20.32,20.32,19.81,20.09,335301,0
+WOW.US,D,20211027,000000,20.02,20.33,19.74,20,250638,0
+WOW.US,D,20211028,000000,20,20.19,19.49,19.65,405771,0
+WOW.US,D,20211029,000000,19.61,20.06,18.71,19.05,742387,0
+WOW.US,D,20211101,000000,19.2,19.86,19.05,19.64,298719,0
+WOW.US,D,20211102,000000,19.81,19.89,19.26,19.33,325419,0
+WOW.US,D,20211103,000000,19.2,19.71,19.13,19.67,448604,0
+WOW.US,D,20211104,000000,19.72,20.025,19.123,19.38,566707,0
+WOW.US,D,20211105,000000,19.88,20.06,19.63,19.99,582443,0
+WOW.US,D,20211108,000000,19.82,20.12,18.81,19.34,528127,0
+WOW.US,D,20211109,000000,19.1,19.39,18.81,19.21,340240,0
+WOW.US,D,20211110,000000,19.19,20.06,19.19,19.95,958705,0
+WOW.US,D,20211111,000000,20.01,20.83,19.8828,20.6,467141,0
+WOW.US,D,20211112,000000,20.77,21.28,20.77,21.22,560968,0
+WOW.US,D,20211115,000000,21.37,21.49,20.14,20.18,410994,0
+WOW.US,D,20211116,000000,20.2,20.2,18.86,19.33,553292,0
+WOW.US,D,20211117,000000,19.29,20.1,19.29,20.06,307917,0
+WOW.US,D,20211118,000000,20.07,20.12,19.28,19.51,372818,0
+WOW.US,D,20211119,000000,19.4,19.7,19.01,19.27,416018,0
+WOW.US,D,20211122,000000,19.33,19.95,19.26,19.39,312493,0
+WOW.US,D,20211123,000000,19.35,19.495,18.9,19.15,316568,0
+WOW.US,D,20211124,000000,19.05,19.18,18.77,19.17,595289,0
+WOW.US,D,20211126,000000,18.73,18.82,18.25,18.8,321477,0
+WOW.US,D,20211129,000000,18.98,19.47,18.28,19.24,550935,0
+WOW.US,D,20211130,000000,18.99,19.185,18.35,18.6,821907,0
+WOW.US,D,20211201,000000,19.12,19.81,18.88,19.05,414851,0
+WOW.US,D,20211202,000000,19.16,20.17,19.14,20.03,549414,0
+WOW.US,D,20211203,000000,20.01,20.14,19.42,19.61,433552,0
+WOW.US,D,20211206,000000,19.83,20.23,19.27,19.29,295079,0
+WOW.US,D,20211207,000000,19.23,19.59,18.83,19.29,313773,0
+WOW.US,D,20211208,000000,19.31,19.39,18.73,18.73,239140,0
+WOW.US,D,20211209,000000,18.5,18.75,18.232,18.44,297783,0
+WOW.US,D,20211210,000000,18.94,19.52,18.8,19.48,516538,0
+WOW.US,D,20211213,000000,19.4,19.99,19.36,19.37,491014,0
+WOW.US,D,20211214,000000,19.28,20.18,19.25,19.89,650712,0
+WOW.US,D,20211215,000000,19.56,20.1,19.4,20,495170,0
+WOW.US,D,20211216,000000,20.25,20.73,20.15,20.31,406673,0
+WOW.US,D,20211217,000000,20.49,20.92,20.22,20.87,808899,0
+WOW.US,D,20211220,000000,20.5,20.92,20.31,20.64,410120,0
+WOW.US,D,20211221,000000,20.84,21.325,20.7,20.87,364532,0
+WOW.US,D,20211222,000000,20.81,21.2,20.68,21.07,278423,0
+WOW.US,D,20211223,000000,21.13,21.4,21,21.28,197786,0
+WOW.US,D,20211227,000000,21.12,21.72,20.86,21.52,529637,0
+WOW.US,D,20211228,000000,21.4,21.69,21.4,21.52,167085,0
+WOW.US,D,20211229,000000,21.52,21.64,21.37,21.48,171654,0
+WOW.US,D,20211230,000000,21.53,21.68,21.36,21.5,245129,0
+WOW.US,D,20211231,000000,21.58,21.74,21.25,21.52,389012,0
+WOW.US,D,20220103,000000,21.5,21.59,20.98,21.48,627780,0
+WOW.US,D,20220104,000000,21.59,21.73,21.2065,21.63,676196,0
+WOW.US,D,20220105,000000,21.77,21.97,21.14,21.14,750262,0
+WOW.US,D,20220106,000000,20.91,20.95,20.18,20.47,420133,0
+WOW.US,D,20220107,000000,20.37,20.71,20.315,20.68,303995,0
+WOW.US,D,20220110,000000,20.58,20.65,20.08,20.43,226637,0
+WOW.US,D,20220111,000000,20.43,20.68,20,20.54,177644,0
+WOW.US,D,20220112,000000,20.61,21.01,20.49,20.88,354492,0
+WOW.US,D,20220113,000000,20.92,21.21,20.4,20.44,346597,0
+WOW.US,D,20220114,000000,20.19,20.23,19.67,20.1,209822,0
+WOW.US,D,20220118,000000,19.8,20,19.45,19.5,403244,0
+WOW.US,D,20220119,000000,19.55,19.67,18.97,19.04,273978,0
+WOW.US,D,20220120,000000,19.11,19.22,18.59,18.62,392083,0
+WOW.US,D,20220121,000000,18.58,19,18.305,18.58,586535,0
+WOW.US,D,20220124,000000,18.28,18.98,18.24,18.87,599213,0
+WOW.US,D,20220125,000000,18.67,18.92,18.41,18.74,262645,0
+WOW.US,D,20220126,000000,18.69,19.03,18.37,18.51,650952,0
+WOW.US,D,20220127,000000,18.5,18.93,18.03,18.05,601526,0
+WOW.US,D,20220128,000000,18,18.89,17.92,18.89,296342,0
+WOW.US,D,20220131,000000,18.65,18.9,18.41,18.61,315186,0
+WOW.US,D,20220201,000000,18.64,19.14,18.52,18.8,479516,0
+WOW.US,D,20220202,000000,18.81,19.21,18.615,18.8,198940,0
+WOW.US,D,20220203,000000,18.69,18.87,18.43,18.46,305881,0
+WOW.US,D,20220204,000000,18.27,18.95,18.03,18.92,298988,0
+WOW.US,D,20220207,000000,18.88,19.06,18.57,18.65,290817,0
+WOW.US,D,20220208,000000,18.67,18.98,18.5455,18.8,173182,0
+WOW.US,D,20220209,000000,18.95,19.16,18.66,18.99,200960,0
+WOW.US,D,20220210,000000,18.77,19.27,18.64,19.06,256631,0
+WOW.US,D,20220211,000000,19.05,19.44,18.95,19.12,191067,0
+WOW.US,D,20220214,000000,19.17,19.31,18.85,19.1,202193,0
+WOW.US,D,20220215,000000,19.3,19.84,19.3,19.66,139492,0
+WOW.US,D,20220216,000000,19.56,19.81,19.37,19.79,213518,0
+WOW.US,D,20220217,000000,19.52,19.56,19.06,19.1,163318,0
+WOW.US,D,20220218,000000,19.13,19.22,18.81,19.06,226111,0
+WOW.US,D,20220222,000000,18.97,19.02,18.41,18.42,206534,0
+WOW.US,D,20220223,000000,18.62,18.62,17.58,17.62,454538,0
+WOW.US,D,20220224,000000,16.91,17.22,16.03,16.96,856978,0
+WOW.US,D,20220225,000000,16.92,17.35,16.8,17.04,335797,0
+WOW.US,D,20220228,000000,16.9,17.21,16.78,16.99,461419,0
+WOW.US,D,20220301,000000,16.86,17.29,16.83,17.02,396762,0
+WOW.US,D,20220302,000000,17.33,17.43,16.59,16.82,442691,0
+WOW.US,D,20220303,000000,16.94,17.29,16.57,17.27,455366,0
+WOW.US,D,20220304,000000,17.09,17.56,16.74,16.83,429217,0
+WOW.US,D,20220307,000000,16.83,17.13,16.42,16.71,427673,0
+WOW.US,D,20220308,000000,16.66,17.11,16.51,16.73,326826,0
+WOW.US,D,20220309,000000,17.01,17.65,17.01,17.57,262478,0
+WOW.US,D,20220310,000000,17.38,17.8,17.38,17.64,203896,0
+WOW.US,D,20220311,000000,17.73,18.11,17.5,17.58,292816,0
+WOW.US,D,20220314,000000,17.62,18.13,17.42,17.87,356530,0
+WOW.US,D,20220315,000000,17.99,18.19,17.543,17.64,246720,0
+WOW.US,D,20220316,000000,17.71,17.84,17.29,17.82,244063,0
+WOW.US,D,20220317,000000,17.66,17.86,17.64,17.84,146841,0
+WOW.US,D,20220318,000000,17.76,18.01,17.53,17.99,359411,0
+WOW.US,D,20220321,000000,18.03,18.115,17.66,18.07,382008,0
+WOW.US,D,20220322,000000,18.2,18.64,17.91,17.91,256931,0
+WOW.US,D,20220323,000000,17.82,17.95,17.61,17.61,137147,0
+WOW.US,D,20220324,000000,17.63,17.68,17.32,17.57,138264,0
+WOW.US,D,20220325,000000,17.59,17.696,17.375,17.56,372607,0
+WOW.US,D,20220328,000000,17.6,17.82,17.43,17.77,256488,0
+WOW.US,D,20220329,000000,18.04,18.205,17.77,18.04,237773,0
+WOW.US,D,20220330,000000,18.04,18.29,17.46,17.47,281906,0
+WOW.US,D,20220331,000000,17.36,17.57,17.31,17.44,277909,0
+WOW.US,D,20220401,000000,17.52,17.91,17.325,17.81,221950,0
+WOW.US,D,20220404,000000,17.76,18.51,17.59,18.44,287020,0
+WOW.US,D,20220405,000000,18.32,18.53,18.02,18.07,159368,0
+WOW.US,D,20220406,000000,17.99,18.03,17.73,17.79,179687,0
+WOW.US,D,20220407,000000,17.87,20.02,17.61,20,1850813,0
+WOW.US,D,20220408,000000,20.02,21.79,20.02,20.77,1915425,0
+WOW.US,D,20220411,000000,20.33,21.355,20.33,20.91,786447,0
+WOW.US,D,20220412,000000,21.11,21.5799,20.95,21.16,639248,0
+WOW.US,D,20220413,000000,21.28,22.01,21.28,21.81,477412,0
+WOW.US,D,20220414,000000,21.9,22.19,21.82,22.02,566793,0
+WOW.US,D,20220418,000000,21.97,22.12,21.69,22.1,602299,0
+WOW.US,D,20220419,000000,22.21,22.77,21.995,22.73,300607,0
+WOW.US,D,20220420,000000,22.75,22.76,22.47,22.68,465958,0
+WOW.US,D,20220421,000000,22.94,22.94,22.13,22.5,1019514,0
+WOW.US,D,20220422,000000,22.22,22.72,21.86,22.47,675727,0
+WOW.US,D,20220425,000000,22.24,22.41,21.66,22.01,511157,0
+WOW.US,D,20220426,000000,21.9,21.9,21.39,21.49,743683,0
+WOW.US,D,20220427,000000,21.46,21.51,20.71,21,508675,0
+WOW.US,D,20220428,000000,21.14,21.435,20.65,21.15,518039,0
+WOW.US,D,20220429,000000,21.15,21.25,19.97,20.05,1875895,0
+WOW.US,D,20220502,000000,20.28,20.28,19.59,19.74,1116548,0
+WOW.US,D,20220503,000000,19.67,19.67,19.18,19.18,782574,0
+WOW.US,D,20220504,000000,19.13,19.18,18.62,18.89,450556,0
+WOW.US,D,20220505,000000,18.65,19.34,18.38,19.26,507749,0
+WOW.US,D,20220506,000000,19.25,19.63,18.66,18.83,628666,0
+WOW.US,D,20220509,000000,18.3,19.05,17.9,18.04,693241,0
+WOW.US,D,20220510,000000,18.28,18.77,17.945,18.44,560314,0
+WOW.US,D,20220511,000000,18.49,18.65,17.77,17.81,321840,0
+WOW.US,D,20220512,000000,17.78,17.88,17.29,17.75,971919,0
+WOW.US,D,20220513,000000,17.76,18.56,17.75,18.49,454549,0
+WOW.US,D,20220516,000000,20.97,21.75,20.32,21.52,4506411,0
+WOW.US,D,20220517,000000,21.67,22.51,21.24,22.1,1156525,0
+WOW.US,D,20220518,000000,21.84,22.305,21.47,21.49,872061,0
+WOW.US,D,20220519,000000,21.48,22.6,21.4,22.04,1007295,0
+WOW.US,D,20220520,000000,22.25,22.46,21.56,21.95,584780,0
+WOW.US,D,20220523,000000,22.25,22.25,21.72,21.75,484772,0
+WOW.US,D,20220524,000000,21.6,22.09,21.6,21.93,968573,0
+WOW.US,D,20220525,000000,22,22.2,21.87,22.03,671481,0
+WOW.US,D,20220526,000000,22.1,22.2,21.85,21.85,784893,0
+WOW.US,D,20220527,000000,22,22.59,21.95,22.5,1125933,0
+WOW.US,D,20220531,000000,22.57,22.57,21.85,21.98,696190,0
+WOW.US,D,20220601,000000,21.94,22.13,21.39,21.76,1260256,0
+WOW.US,D,20220602,000000,21.78,22,21.4995,21.89,727622,0
+WOW.US,D,20220603,000000,21.61,21.85,21.36,21.83,345152,0
+WOW.US,D,20220606,000000,22,22.16,21.75,22.16,964525,0
+WOW.US,D,20220607,000000,21.94,22.16,21.42,22.14,628923,0
+WOW.US,D,20220608,000000,21.97,22.13,21.5,21.99,474123,0
+WOW.US,D,20220609,000000,21.84,21.98,21.36,21.48,332647,0
+WOW.US,D,20220610,000000,21.1,21.14,20.5,20.9,488886,0
+WOW.US,D,20220613,000000,20.59,20.59,19.13,19.23,749302,0
+WOW.US,D,20220614,000000,19.2,19.2,17.78,17.88,726131,0
+WOW.US,D,20220615,000000,18.01,18.28,17.34,17.91,776874,0
+WOW.US,D,20220616,000000,17.5,17.63,16.21,16.45,703213,0
+WOW.US,D,20220617,000000,16.43,16.8,16.03,16.57,941238,0
+WOW.US,D,20220621,000000,16.46,16.97,16.4,16.7,724208,0
+WOW.US,D,20220622,000000,16.41,16.95,16.13,16.58,768559,0
+WOW.US,D,20220623,000000,16.5,16.71,15.96,16.61,718809,0
+WOW.US,D,20220624,000000,16.81,17.26,16.63,17.24,1044340,0
+WOW.US,D,20220627,000000,17.17,17.8232,16.61,17.64,2449647,0
+WOW.US,D,20220628,000000,17.6,19.25,17.6,17.99,2305164,0
+WOW.US,D,20220629,000000,17.9,18.49,17.9,18.46,892014,0
+WOW.US,D,20220630,000000,18.07,18.35,17.87,18.21,643894,0
+WOW.US,D,20220701,000000,18,18.72,17.94,18.72,712408,0
+WOW.US,D,20220705,000000,18.36,18.48,17.65,18.38,716883,0
+WOW.US,D,20220706,000000,18.36,18.46,18.08,18.18,409129,0
+WOW.US,D,20220707,000000,18.24,18.57,18.19,18.31,341512,0
+WOW.US,D,20220708,000000,18.38,18.742,18.21,18.36,307687,0
+WOW.US,D,20220711,000000,18.22,18.3,17.98,18.02,343891,0
+WOW.US,D,20220712,000000,18.03,18.27,18.01,18.2,240710,0
+WOW.US,D,20220713,000000,18.1,18.45,17.94,18.33,277355,0
+WOW.US,D,20220714,000000,17.93,18.03,17.64,17.79,336992,0
+WOW.US,D,20220715,000000,18.13,18.48,17.75,18.3,425296,0
+WOW.US,D,20220718,000000,18.5,18.7267,18.26,18.67,624745,0
+WOW.US,D,20220719,000000,18.97,19.17,18.81,18.85,239328,0
+WOW.US,D,20220720,000000,18.85,19.02,18.52,18.92,282667,0
+WOW.US,D,20220721,000000,18.87,19.41,18.58,19.08,613689,0
+WOW.US,D,20220722,000000,19.12,19.22,18.27,18.65,434025,0
+WOW.US,D,20220725,000000,18.66,19,18.56,18.9,376899,0
+WOW.US,D,20220726,000000,18.69,19.0523,17.9,18.01,913482,0
+WOW.US,D,20220727,000000,18.15,19.48,18.14,19.35,816027,0
+WOW.US,D,20220728,000000,19.15,19.27,18.58,18.76,1095427,0
+WOW.US,D,20220729,000000,18.71,18.9,18.35,18.38,751333,0
+WOW.US,D,20220801,000000,18.2,18.29,17.84,18.15,741189,0
+WOW.US,D,20220802,000000,17.95,18.3,17.72,17.84,356405,0
+WOW.US,D,20220803,000000,18.08,19.39,17.52,19.13,2282706,0
+WOW.US,D,20220804,000000,18.94,19.53,18.862,18.98,1111210,0
+WOW.US,D,20220805,000000,18.1,18.98,18.1,18.81,683735,0
+WOW.US,D,20220808,000000,19.03,19.755,18.95,19.69,761150,0
+WOW.US,D,20220809,000000,19.49,20,19.4,19.5,987886,0
+WOW.US,D,20220810,000000,19.77,20.27,19.675,19.95,761087,0
+WOW.US,D,20220811,000000,20.29,20.29,19.705,19.76,675735,0
+WOW.US,D,20220812,000000,19.61,20.56,19.61,20.54,482596,0
+WOW.US,D,20220815,000000,20.34,20.96,20.3,20.71,470971,0
+WOW.US,D,20220816,000000,20.76,20.76,20.36,20.51,449426,0
+WOW.US,D,20220817,000000,20.25,20.345,19.68,19.71,463200,0
+WOW.US,D,20220818,000000,19.5,19.76,19.18,19.22,347231,0
+WOW.US,D,20220819,000000,19.01,19.2,18.55,18.98,619529,0
+WOW.US,D,20220822,000000,18.77,18.81,18.19,18.23,398767,0
+WOW.US,D,20220823,000000,18.26,18.65,18.09,18.46,528999,0
+WOW.US,D,20220824,000000,18.37,18.52,18.07,18.29,249214,0
+WOW.US,D,20220825,000000,18.47,18.95,18.31,18.91,250648,0
+WOW.US,D,20220826,000000,18.93,19.055,18.38,18.54,494820,0
+WOW.US,D,20220829,000000,18.44,18.44,18.01,18.03,268304,0
+WOW.US,D,20220830,000000,17.99,18.08,17.76,17.81,270370,0
+WOW.US,D,20220831,000000,17.82,18.05,17.69,17.8,292016,0
+WOW.US,D,20220901,000000,17.64,17.98,17.6,17.96,226899,0
+WOW.US,D,20220902,000000,18.15,18.15,17.62,17.69,277547,0
+WOW.US,D,20220906,000000,17.71,17.71,16.9,16.96,339600,0
+WOW.US,D,20220907,000000,16.84,17.77,16.74,17.76,745258,0
+WOW.US,D,20220908,000000,17.76,17.8,17.215,17.64,384230,0
+WOW.US,D,20220909,000000,17.88,18.58,17.83,18.56,315597,0
+WOW.US,D,20220912,000000,18.62,19.1,18.49,19.07,502278,0
+WOW.US,D,20220913,000000,18.5,18.58,17.64,17.9,391629,0
+WOW.US,D,20220914,000000,17.83,17.91,17.46,17.69,338017,0
+WOW.US,D,20220915,000000,17.6,17.77,16.73,16.74,453159,0
+WOW.US,D,20220916,000000,16.44,16.52,15.53,16.42,1033916,0
+WOW.US,D,20220919,000000,16.14,16.57,16.07,16.4,252390,0
+WOW.US,D,20220920,000000,16.18,16.18,15.855,15.88,230160,0
+WOW.US,D,20220921,000000,16,16.22,15.66,15.78,533488,0
+WOW.US,D,20220922,000000,15.82,15.82,14.49,14.5,717868,0
+WOW.US,D,20220923,000000,14.28,14.43,13.565,13.73,1004522,0
+WOW.US,D,20220926,000000,13.49,13.775,12.075,12.12,1024232,0
+WOW.US,D,20220927,000000,12.26,13.25,12.14,13,1008456,0
+WOW.US,D,20220928,000000,13.02,13.24,12.81,12.82,304863,0
+WOW.US,D,20220929,000000,12.56,12.56,12.12,12.43,446688,0
+WOW.US,D,20220930,000000,12.5,12.6,12.12,12.27,501498,0
+WOW.US,D,20221003,000000,12.5,12.845,12.32,12.84,341920,0
+WOW.US,D,20221004,000000,13.22,14.16,13.22,14.14,733705,0
+WOW.US,D,20221005,000000,13.87,14.4,13.86,14.13,446291,0
+WOW.US,D,20221006,000000,14.07,14.29,13.41,13.45,462667,0
+WOW.US,D,20221007,000000,13.24,13.62,12.81,12.94,539476,0
+WOW.US,D,20221010,000000,13,13.22,12.74,12.8,340637,0
+WOW.US,D,20221011,000000,12.74,12.74,12.27,12.46,277277,0
+WOW.US,D,20221012,000000,12.49,12.56,12.12,12.47,274782,0
+WOW.US,D,20221013,000000,12.26,13.61,12.15,13.56,429297,0
+WOW.US,D,20221014,000000,13.43,13.57,13.04,13.32,607780,0
+WOW.US,D,20221017,000000,13.75,14.035,13.55,13.64,337309,0
+WOW.US,D,20221018,000000,13.99,14.06,13.115,13.48,428064,0
+WOW.US,D,20221019,000000,13.38,13.56,13.11,13.22,211229,0
+WOW.US,D,20221020,000000,13.29,13.53,13.08,13.22,246857,0
+WOW.US,D,20221021,000000,13.31,13.5,13.07,13.32,216573,0
+WOW.US,D,20221024,000000,13.32,13.67,13.275,13.51,149049,0
+WOW.US,D,20221025,000000,13.47,14.245,13.34,14.22,228031,0
+WOW.US,D,20221026,000000,14.595,14.7799,14.13,14.35,349740,0
+WOW.US,D,20221027,000000,14.59,15.32,14.21,14.27,385242,0
+WOW.US,D,20221028,000000,14.2,14.26,13.68,13.79,658546,0
+WOW.US,D,20221031,000000,13.68,13.91,13.555,13.71,435113,0
+WOW.US,D,20221101,000000,14,14.41,13.89,14.03,383917,0
+WOW.US,D,20221102,000000,13.89,14.13,13.35,13.39,463093,0
+WOW.US,D,20221103,000000,12.5,12.75,10.98,11.2,1241494,0
+WOW.US,D,20221104,000000,11.18,11.29,10.33,10.37,986126,0
+WOW.US,D,20221107,000000,10.21,10.37,9.78,9.84,1075511,0
+WOW.US,D,20221108,000000,9.9,10.27,9.85,10.09,674652,0
+WOW.US,D,20221109,000000,9.86,10.6,9.83,10.58,622962,0
+WOW.US,D,20221110,000000,10.96,11.83,10.96,11.61,581423,0
+WOW.US,D,20221111,000000,11.7,12.23,11.65,11.95,897195,0
+WOW.US,D,20221114,000000,11.92,12.02,11.51,11.57,517999,0
+WOW.US,D,20221115,000000,11.96,12,11.15,11.18,884366,0
+WOW.US,D,20221116,000000,10.97,11.24,10.89,10.94,533266,0
+WOW.US,D,20221117,000000,10.72,11.08,10.58,10.9,481726,0
+WOW.US,D,20221118,000000,11.15,11.26,10.835,10.92,454256,0
+WOW.US,D,20221121,000000,10.84,10.97,10.47,10.62,437026,0
+WOW.US,D,20221122,000000,10.73,11,10.55,10.65,452929,0
+WOW.US,D,20221123,000000,10.7,11.02,10.7,10.85,489449,0
+WOW.US,D,20221125,000000,10.92,11.065,10.77,10.78,159515,0
+WOW.US,D,20221128,000000,10.65,10.83,10.5,10.53,464369,0
+WOW.US,D,20221129,000000,10.54,10.67,10.3,10.47,916847,0
+WOW.US,D,20221130,000000,10.47,10.53,9.96,10.38,1079250,0
+WOW.US,D,20221201,000000,10.52,10.73,10.04,10.18,530115,0
+WOW.US,D,20221202,000000,9.98,10.15,9.83,10.1,274143,0
+WOW.US,D,20221205,000000,9.98,10.065,9.8091,9.84,404227,0
+WOW.US,D,20221206,000000,9.77,9.85,9.65,9.74,377808,0
+WOW.US,D,20221207,000000,9.69,10,9.54,9.89,466519,0
+WOW.US,D,20221208,000000,9.84,10.05,9.67,9.75,251171,0
+WOW.US,D,20221209,000000,9.73,10.25,9.64,10.13,461489,0
+WOW.US,D,20221212,000000,10.1,10.13,9.72,9.94,346579,0
+WOW.US,D,20221213,000000,10.42,10.42,9.85,9.89,927347,0
+WOW.US,D,20221214,000000,9.68,10.01,9.44,9.52,428606,0
+WOW.US,D,20221215,000000,9.26,9.67,9.02,9.06,668814,0
+WOW.US,D,20221216,000000,8.93,9.31,8.93,9.2,856001,0
+WOW.US,D,20221219,000000,9.15,9.22,8.57,8.67,489140,0
+WOW.US,D,20221220,000000,8.72,8.97,8.61,8.9,345594,0
+WOW.US,D,20221221,000000,9.02,9.26,8.975,9.15,355302,0
+WOW.US,D,20221222,000000,9.15,9.25,8.96,9.1,328791,0
+WOW.US,D,20221223,000000,9.02,9.34,8.97,9.25,248194,0
+WOW.US,D,20221227,000000,9.27,9.3448,8.97,9,308589,0
+WOW.US,D,20221228,000000,9,9.13,8.69,8.75,276233,0
+WOW.US,D,20221229,000000,8.86,9.125,8.7,9.1,376352,0
+WOW.US,D,20221230,000000,8.98,9.19,8.94,9.11,331500,0
+WOW.US,D,20230103,000000,9.26,9.48,9.15,9.45,483661,0
+WOW.US,D,20230104,000000,9.58,9.82,9.42,9.74,340109,0
+WOW.US,D,20230105,000000,9.77,9.89,9.47,9.85,282835,0
+WOW.US,D,20230106,000000,9.99,10.26,9.87,10.16,280756,0
+WOW.US,D,20230109,000000,10.22,10.55,10.07,10.41,521017,0
+WOW.US,D,20230110,000000,10.4,10.57,10.37,10.45,229461,0
+WOW.US,D,20230111,000000,10.54,10.78,10.485,10.62,161212,0
+WOW.US,D,20230112,000000,10.76,11,10.59,10.89,199077,0
+WOW.US,D,20230113,000000,10.8,10.965,10.59,10.68,337424,0
+WOW.US,D,20230117,000000,10.65,11.13,10.53,11.01,423909,0
+WOW.US,D,20230118,000000,11.07,11.18,10.54,10.75,472004,0
+WOW.US,D,20230119,000000,10.68,10.99,10.63,10.98,349527,0
+WOW.US,D,20230120,000000,11.07,11.285,10.87,11.08,361596,0
+WOW.US,D,20230123,000000,11.11,11.44,11.11,11.39,234302,0
+WOW.US,D,20230124,000000,11.2,11.51,11.14,11.15,339169,0
+WOW.US,D,20230125,000000,11.1,11.33,11.02,11.33,328077,0
+WOW.US,D,20230126,000000,11.43,11.595,11.22,11.46,356401,0
+WOW.US,D,20230127,000000,11.43,11.57,11.29,11.36,223094,0
+WOW.US,D,20230130,000000,11.3,11.66,11.28,11.39,331551,0
+WOW.US,D,20230131,000000,11.44,11.54,11.3,11.49,300491,0
+WOW.US,D,20230201,000000,11.43,11.885,11.38,11.82,288075,0
+WOW.US,D,20230202,000000,12,12.24,11.91,12.22,415980,0
+WOW.US,D,20230203,000000,12.06,12.205,11.92,12,267724,0
+WOW.US,D,20230206,000000,11.84,11.9799,11.8,11.89,248604,0
+WOW.US,D,20230207,000000,11.77,12.02,11.685,12.02,289079,0
+WOW.US,D,20230208,000000,12.05,12.15,11.49,11.56,697843,0
+WOW.US,D,20230209,000000,11.7,11.97,11.16,11.18,465839,0
+WOW.US,D,20230210,000000,11.05,11.38,11.05,11.33,332165,0
+WOW.US,D,20230213,000000,11.32,11.72,11.25,11.66,552346,0
+WOW.US,D,20230214,000000,11.57,11.87,11.41,11.67,241418,0
+WOW.US,D,20230215,000000,11.55,12.01,11.52,11.99,189230,0
+WOW.US,D,20230216,000000,11.74,12.115,11.74,11.96,217669,0
+WOW.US,D,20230217,000000,12.01,12.0846,11.69,11.99,306897,0
+WOW.US,D,20230221,000000,11.78,11.855,11.09,11.12,434541,0
+WOW.US,D,20230222,000000,10.95,11.64,10.9,11.61,506481,0
+WOW.US,D,20230223,000000,11.61,12.45,11.61,12.4,462153,0
+WOW.US,D,20230224,000000,11.5,12.07,11.48,11.84,602136,0
+WOW.US,D,20230227,000000,11.87,11.97,10.5313,10.64,559119,0
+WOW.US,D,20230228,000000,10.63,11.09,10.505,10.93,542501,0
+WOW.US,D,20230301,000000,10.94,11.05,10.67,10.86,291702,0
+WOW.US,D,20230302,000000,10.7,10.71,10.45,10.7,304137,0
+WOW.US,D,20230303,000000,10.82,10.96,10.69,10.71,306529,0
+WOW.US,D,20230306,000000,10.77,10.975,10.17,10.3,391943,0
+WOW.US,D,20230307,000000,10.33,10.67,10.28,10.3,402460,0
+WOW.US,D,20230308,000000,10.32,10.38,10.175,10.31,296892,0
+WOW.US,D,20230309,000000,10.34,10.48,10.01,10.05,370284,0
+WOW.US,D,20230310,000000,9.98,9.98,9.48,9.65,585712,0
+WOW.US,D,20230313,000000,9.47,10.17,9.44,9.86,563198,0
+WOW.US,D,20230314,000000,10.31,10.31,9.33,9.44,671997,0
+WOW.US,D,20230315,000000,9.13,9.66,9.13,9.57,623251,0
+WOW.US,D,20230316,000000,9.52,9.85,9.33,9.73,382089,0
+WOW.US,D,20230317,000000,9.73,9.83,9.6,9.71,614405,0
+WOW.US,D,20230320,000000,9.81,9.85,9.53,9.69,401740,0
+WOW.US,D,20230321,000000,9.95,10.12,9.895,9.96,352926,0
+WOW.US,D,20230322,000000,9.96,10.255,9.76,10.04,450262,0
+WOW.US,D,20230323,000000,10.14,10.31,10.045,10.17,370279,0
+WOW.US,D,20230324,000000,10.04,10.27,10.035,10.26,315158,0
+WOW.US,D,20230327,000000,10.38,10.61,10.32,10.56,387555,0
+WOW.US,D,20230328,000000,10.51,10.7,10.245,10.31,373003,0
+WOW.US,D,20230329,000000,10.46,10.53,10.25,10.33,395295,0
+WOW.US,D,20230330,000000,10.38,10.57,10.29,10.4,253608,0
+WOW.US,D,20230331,000000,10.46,10.7,10.46,10.63,392942,0
+WOW.US,D,20230403,000000,10.64,10.825,10.28,10.34,300870,0
+WOW.US,D,20230404,000000,10.7,10.8,10.32,10.51,457684,0
+WOW.US,D,20230405,000000,10.45,10.76,10.45,10.6,344771,0
+WOW.US,D,20230406,000000,10.56,10.8,10.53,10.69,275747,0
+WOW.US,D,20230410,000000,10.63,11.14,10.63,10.98,1285865,0
+WOW.US,D,20230411,000000,11.05,11.31,10.975,11.02,290102,0
+WOW.US,D,20230412,000000,11.11,11.26,10.53,10.54,237019,0
+WOW.US,D,20230413,000000,10.6,11.03,10.6,10.98,228398,0
+WOW.US,D,20230414,000000,10.97,11.13,10.54,10.73,225478,0
+WOW.US,D,20230417,000000,10.67,11.005,10.67,10.85,145790,0
+WOW.US,D,20230418,000000,10.9,10.98,10.62,10.76,170497,0
+WOW.US,D,20230419,000000,10.65,10.89,10.56,10.7,178211,0
+WOW.US,D,20230420,000000,10.59,10.78,10.575,10.74,203437,0
+WOW.US,D,20230421,000000,10.77,10.96,10.72,10.93,171336,0
+WOW.US,D,20230424,000000,10.94,11.25,10.905,10.94,247426,0
+WOW.US,D,20230425,000000,10.77,11.03,10.75,10.78,177352,0
+WOW.US,D,20230426,000000,10.7,10.87,10.51,10.55,255497,0
+WOW.US,D,20230427,000000,10.71,11.2,10.66,11.19,248035,0
+WOW.US,D,20230428,000000,11.16,11.6537,11.16,11.43,387991,0
+WOW.US,D,20230501,000000,11.46,11.75,11.4201,11.55,265981,0
+WOW.US,D,20230502,000000,11.5,11.52,11.15,11.16,298935,0
+WOW.US,D,20230503,000000,11.16,11.59,11.16,11.32,256029,0
+WOW.US,D,20230504,000000,10.59,10.99,9.0201,9.13,1216195,0
+WOW.US,D,20230505,000000,9.15,9.1714,8.145,8.56,991026,0
+WOW.US,D,20230508,000000,8.53,8.9,8.26,8.31,497595,0
+WOW.US,D,20230509,000000,8.17,8.22,7.5,8.01,551779,0
+WOW.US,D,20230510,000000,8.11,8.3,7.78,8,429412,0
+WOW.US,D,20230511,000000,7.98,8.06,7.77,7.82,384268,0
+WOW.US,D,20230512,000000,7.83,8.02,7.5501,7.92,486586,0
+WOW.US,D,20230515,000000,8.01,8.25,7.98,8.04,332639,0
+WOW.US,D,20230516,000000,7.99,8.07,7.86,8,449634,0
+WOW.US,D,20230517,000000,8.08,8.45,8.06,8.23,377060,0
+WOW.US,D,20230518,000000,8.23,8.32,7.98,8.23,415261,0
+WOW.US,D,20230519,000000,8.32,8.4294,7.9403,8.07,388630,0
+WOW.US,D,20230522,000000,8.08,8.22,7.95,7.97,390168,0
+WOW.US,D,20230523,000000,7.94,8.24,7.94,8.07,440688,0
+WOW.US,D,20230524,000000,8.06,8.09,7.745,7.83,347051,0
+WOW.US,D,20230525,000000,7.77,7.96,7.67,7.83,335244,0
+WOW.US,D,20230526,000000,7.82,8.04,7.705,7.91,449639,0
+WOW.US,D,20230530,000000,7.97,7.995,7.65,7.69,1054430,0
+WOW.US,D,20230531,000000,7.68,7.73,7.43,7.6,688707,0
+WOW.US,D,20230601,000000,7.51,8.02,7.48,7.82,1619919,0
+WOW.US,D,20230602,000000,7.96,8.18,7.79,7.8,538777,0
+WOW.US,D,20230605,000000,7.8,7.96,7.68,7.9,366358,0
+WOW.US,D,20230606,000000,7.86,8.07,7.84,7.97,311527,0
+WOW.US,D,20230607,000000,8.02,8.46,8.02,8.39,459767,0
+WOW.US,D,20230608,000000,8.35,8.39,8.12,8.25,224365,0
+WOW.US,D,20230609,000000,8.23,8.25,7.9,8.03,385220,0
+WOW.US,D,20230612,000000,8.01,8.25,8.01,8.05,341866,0
+WOW.US,D,20230613,000000,8.09,8.265,8.02,8.03,327090,0
+WOW.US,D,20230614,000000,8.07,8.135,7.76,7.78,352420,0
+WOW.US,D,20230615,000000,7.76,7.83,7.54,7.79,412259,0
+WOW.US,D,20230616,000000,7.88,7.88,7.63,7.84,463652,0
+WOW.US,D,20230620,000000,7.85,7.85,7.57,7.71,267589,0
+WOW.US,D,20230621,000000,7.66,7.66,7.47,7.54,311440,0
+WOW.US,D,20230622,000000,7.49,7.49,7.26,7.44,305307,0
+WOW.US,D,20230623,000000,7.3,7.65,7.285,7.65,1550129,0
+WOW.US,D,20230626,000000,7.65,8.05,7.65,7.91,245888,0
+WOW.US,D,20230627,000000,7.96,8.34,7.86,8.2,235194,0
+WOW.US,D,20230628,000000,8.2,8.43,7.9,8.42,239863,0
+WOW.US,D,20230629,000000,8.42,8.7152,8.4,8.47,214505,0
+WOW.US,D,20230630,000000,8.52,8.53,8.37,8.44,174753,0
+WOW.US,D,20230703,000000,8.38,8.605,8.38,8.59,91046,0
+WOW.US,D,20230705,000000,8.51,8.64,8.36,8.59,162196,0
+WOW.US,D,20230706,000000,8.46,8.6,8.35,8.54,167840,0
+WOW.US,D,20230707,000000,8.54,9.06,8.54,8.88,282528,0
+WOW.US,D,20230710,000000,8.83,8.96,8.61,8.63,171934,0
+WOW.US,D,20230711,000000,8.64,8.87,8.62,8.7,166025,0
+WOW.US,D,20230712,000000,8.76,8.9999,8.59,8.81,295004,0
+WOW.US,D,20230713,000000,8.85,8.97,8.71,8.77,127053,0
+WOW.US,D,20230714,000000,8.72,8.72,8.35,8.37,144054,0
+WOW.US,D,20230717,000000,8.34,8.34,7.5,7.84,293353,0
+WOW.US,D,20230718,000000,7.74,8.24,7.65,7.83,281775,0
+WOW.US,D,20230719,000000,7.84,8.09,7.83,8,498502,0
+WOW.US,D,20230720,000000,8.05,8.5,7.91,8.43,412108,0
+WOW.US,D,20230721,000000,8.49,8.5895,7.94,8,426845,0
+WOW.US,D,20230724,000000,7.92,8.428,7.92,8.28,796240,0
+WOW.US,D,20230725,000000,8.23,8.33,7.96,8.11,328333,0
+WOW.US,D,20230726,000000,8.16,8.24,8.02,8.13,195931,0
+WOW.US,D,20230727,000000,8.27,8.43,7.78,7.86,307045,0
+WOW.US,D,20230728,000000,7.92,8.08,7.79,7.82,270692,0
+WOW.US,D,20230731,000000,7.8,8.24,7.8,8.24,574173,0
+WOW.US,D,20230801,000000,8.2,8.43,8,8.06,922042,0
+WOW.US,D,20230802,000000,7.99,8.39,7.95,8.27,322733,0
+WOW.US,D,20230803,000000,8.25,8.47,8.17,8.21,261791,0
+WOW.US,D,20230804,000000,8.18,8.49,8.18,8.23,369420,0
+WOW.US,D,20230807,000000,8.23,8.425,8.11,8.28,201271,0
+WOW.US,D,20230808,000000,7.84,7.852,7.19,7.54,796090,0
+WOW.US,D,20230809,000000,7.54,7.92,7.53,7.92,399560,0
+WOW.US,D,20230810,000000,7.92,8.13,7.63,7.73,379138,0
+WOW.US,D,20230811,000000,7.67,7.75,7.37,7.61,341921,0
+WOW.US,D,20230814,000000,7.6,7.95,7.46,7.93,287430,0
+WOW.US,D,20230815,000000,7.76,7.79,7.33,7.53,323019,0
+WOW.US,D,20230816,000000,7.5,7.57,7.37,7.38,293192,0
+WOW.US,D,20230817,000000,7.35,7.6,7.335,7.56,272722,0
+WOW.US,D,20230818,000000,7.53,7.8,7.44,7.59,286878,0
+WOW.US,D,20230821,000000,7.49,7.659,7.49,7.58,207937,0
+WOW.US,D,20230822,000000,7.57,7.585,7.41,7.46,213946,0
+WOW.US,D,20230823,000000,7.48,7.605,7.45,7.53,238446,0
+WOW.US,D,20230824,000000,7.49,7.6111,7.42,7.51,230416,0
+WOW.US,D,20230825,000000,7.53,7.63,7.4,7.48,180394,0
+WOW.US,D,20230828,000000,7.49,7.68,7.49,7.68,193506,0
+WOW.US,D,20230829,000000,7.66,8.22,7.61,8.21,326026,0
+WOW.US,D,20230830,000000,8.22,8.28,7.91,8,368684,0
+WOW.US,D,20230831,000000,8.02,8.18,7.96,8.1,332707,0
+WOW.US,D,20230901,000000,8.17,8.255,7.89,8.01,274535,0
+WOW.US,D,20230905,000000,7.94,8.18,7.89,8.16,296697,0
+WOW.US,D,20230906,000000,8.19,8.24,8.04,8.05,279452,0
+WOW.US,D,20230907,000000,8.02,8.02,7.37,7.45,384092,0
+WOW.US,D,20230908,000000,7.43,7.64,7.39,7.63,251392,0
+WOW.US,D,20230911,000000,7.65,7.7784,7.49,7.59,235963,0
+WOW.US,D,20230912,000000,7.59,7.63,7.48,7.51,252352,0
+WOW.US,D,20230913,000000,7.47,7.56,7.35,7.49,224937,0
+WOW.US,D,20230914,000000,7.54,7.7,7.49,7.68,267394,0
+WOW.US,D,20230915,000000,7.66,7.82,7.561,7.62,505053,0
+WOW.US,D,20230918,000000,7.65,7.65,7.48,7.6,225049,0
+WOW.US,D,20230919,000000,7.63,7.805,7.57,7.78,217604,0
+WOW.US,D,20230920,000000,7.84,7.97,7.68,7.69,126190,0
+WOW.US,D,20230921,000000,7.54,7.76,7.54,7.69,111649,0
+WOW.US,D,20230922,000000,7.71,7.76,7.55,7.6,173113,0
+WOW.US,D,20230925,000000,7.58,7.7,7.485,7.6,178438,0
+WOW.US,D,20230926,000000,7.56,7.78,7.56,7.73,194082,0
+WOW.US,D,20230927,000000,7.76,7.995,7.69,7.71,194532,0
+WOW.US,D,20230928,000000,7.71,7.76,7.585,7.64,189139,0
+WOW.US,D,20230929,000000,7.68,7.79,7.59,7.65,236132,0
+WOW.US,D,20231002,000000,7.65,7.655,7.5,7.51,178308,0
+WOW.US,D,20231003,000000,7.52,7.5722,7.24,7.25,233271,0
+WOW.US,D,20231004,000000,7.21,7.415,7.15,7.26,227073,0
+WOW.US,D,20231005,000000,7.21,7.5,7.21,7.46,263539,0
+WOW.US,D,20231006,000000,7.46,7.52,7.3295,7.35,161486,0
+WOW.US,D,20231009,000000,7.28,7.48,7.18,7.38,151542,0
+WOW.US,D,20231010,000000,7.41,7.55,7.39,7.46,107222,0
+WOW.US,D,20231011,000000,7.52,7.58,7.38,7.43,139772,0
+WOW.US,D,20231012,000000,7.45,7.45,7.15,7.2,149815,0
+WOW.US,D,20231013,000000,7.25,7.28,6.99,7.1,218420,0
+WOW.US,D,20231016,000000,7.18,7.33,7.1,7.15,192174,0
+WOW.US,D,20231017,000000,7.14,7.48,7.14,7.44,294204,0
+WOW.US,D,20231018,000000,7.41,7.41,7.23,7.27,154544,0
+WOW.US,D,20231019,000000,7.31,7.31,7.0017,7.05,145669,0
+WOW.US,D,20231020,000000,7.07,7.15,6.995,7.01,284765,0
+WOW.US,D,20231023,000000,6.95,7.15,6.78,6.79,235592,0
+WOW.US,D,20231024,000000,6.82,6.8859,6.69,6.85,266951,0
+WOW.US,D,20231025,000000,6.77,7,6.74,6.9,228082,0
+WOW.US,D,20231026,000000,6.86,6.88,6.74,6.75,191093,0
+WOW.US,D,20231027,000000,6.72,6.8,6.71,6.77,250688,0
+WOW.US,D,20231030,000000,6.87,7.0404,6.7919,6.85,155527,0
+WOW.US,D,20231031,000000,6.91,7.05,6.82,7.04,250159,0
+WOW.US,D,20231101,000000,7.08,7.08,6.82,6.88,154825,0
+WOW.US,D,20231102,000000,6.97,7.23,6.97,7.11,244319,0
+WOW.US,D,20231103,000000,7.27,7.57,7.24,7.57,265996,0
+WOW.US,D,20231106,000000,7.6,7.83,7.45,7.57,516072,0
+WOW.US,D,20231107,000000,7.51,7.73,7.48,7.72,363221,0
+WOW.US,D,20231108,000000,7.81,7.88,7.36,7.4,226695,0
+WOW.US,D,20231109,000000,4.94,4.94,2.9,3.19,3565804,0
+WOW.US,D,20231110,000000,3.25,3.25,2.81,2.87,2546673,0
+WOW.US,D,20231113,000000,2.87,3.25,2.87,3.16,2591748,0
+WOW.US,D,20231114,000000,3.29,3.81,3.21,3.79,1626716,0
+WOW.US,D,20231115,000000,3.89,3.96,3.83,3.94,722278,0
+WOW.US,D,20231116,000000,3.91,4.06,3.77,3.8,824921,0
+WOW.US,D,20231117,000000,3.83,3.9,3.78,3.81,647873,0
+WOW.US,D,20231120,000000,3.79,4.31,3.79,4.17,703243,0
+WOW.US,D,20231121,000000,4.12,4.35,4.12,4.33,414831,0
+WOW.US,D,20231122,000000,4.39,4.55,4.34,4.49,273496,0
+WOW.US,D,20231124,000000,4.47,4.57,4.4,4.46,145227,0
+WOW.US,D,20231127,000000,4.42,4.47,4.21,4.34,519458,0
+WOW.US,D,20231128,000000,4.32,4.3484,4.21,4.27,395382,0
+WOW.US,D,20231129,000000,4.32,4.38,4.25,4.3,451182,0
+WOW.US,D,20231130,000000,4.3,4.3,3.985,4,592151,0
+WOW.US,D,20231201,000000,4.05,4.22,4.02,4.18,529345,0
+WOW.US,D,20231204,000000,4.16,4.37,4.16,4.23,613108,0
+WOW.US,D,20231205,000000,4.19,4.27,3.92,3.94,345725,0
+WOW.US,D,20231206,000000,3.98,4.04,3.79,3.82,359306,0
+WOW.US,D,20231207,000000,3.8,3.96,3.7566,3.96,367091,0
+WOW.US,D,20231208,000000,3.99,4,3.86,3.97,265448,0
+WOW.US,D,20231211,000000,3.97,4.03,3.68,3.73,474690,0
+WOW.US,D,20231212,000000,3.77,3.77,3.53,3.68,346637,0
+WOW.US,D,20231213,000000,3.75,3.885,3.585,3.84,647330,0
+WOW.US,D,20231214,000000,3.96,4.1901,3.93,4.01,1118099,0
+WOW.US,D,20231215,000000,4.08,4.17,3.94,3.97,974169,0
+WOW.US,D,20231218,000000,3.98,4.02,3.71,3.73,780654,0
+WOW.US,D,20231219,000000,3.8,4.05,3.78,3.91,850152,0
+WOW.US,D,20231220,000000,3.95,4.046,3.76,3.77,423524,0
+WOW.US,D,20231221,000000,3.79,3.87,3.67,3.71,566880,0
+WOW.US,D,20231222,000000,3.76,3.93,3.695,3.8,1018213,0
+WOW.US,D,20231226,000000,3.87,4.145,3.8,4.1,774756,0
+WOW.US,D,20231227,000000,4.05,4.11,3.99,4,702663,0
+WOW.US,D,20231228,000000,4.02,4.15,3.99,4,532056,0
+WOW.US,D,20231229,000000,3.98,4.11,3.98,4.05,532339,0
+WOW.US,D,20240102,000000,4.02,4.1471,3.97,3.99,386275,0
+WOW.US,D,20240103,000000,3.98,4.015,3.9,3.91,574000,0
+WOW.US,D,20240104,000000,3.89,3.92,3.66,3.73,642205,0
+WOW.US,D,20240105,000000,3.71,3.765,3.59,3.64,599499,0
+WOW.US,D,20240108,000000,3.64,3.73,3.5925,3.7,503356,0
+WOW.US,D,20240109,000000,3.63,3.63,3.495,3.52,538532,0
+WOW.US,D,20240110,000000,3.54,3.54,3.415,3.5,494957,0
+WOW.US,D,20240111,000000,3.46,3.5,3.37,3.5,553859,0
+WOW.US,D,20240112,000000,3.56,3.695,3.475,3.5,396745,0
+WOW.US,D,20240116,000000,3.47,3.55,3.43,3.45,473525,0
+WOW.US,D,20240117,000000,3.36,3.49,3.24,3.27,553692,0
+WOW.US,D,20240118,000000,3.35,3.38,3.25,3.34,599591,0
+WOW.US,D,20240119,000000,3.4,3.46,3.2723,3.42,523061,0
+WOW.US,D,20240122,000000,3.49,3.7,3.49,3.68,544350,0
+WOW.US,D,20240123,000000,3.74,3.78,3.65,3.75,428527,0
+WOW.US,D,20240124,000000,3.84,3.84,3.63,3.65,350854,0
+WOW.US,D,20240125,000000,3.7,3.825,3.625,3.7,288487,0
+WOW.US,D,20240126,000000,3.74,3.79,3.711,3.74,397235,0
+WOW.US,D,20240129,000000,3.75,3.79,3.64,3.77,672153,0
+WOW.US,D,20240130,000000,3.75,3.825,3.735,3.79,664444,0
+WOW.US,D,20240131,000000,3.79,3.89,3.689,3.71,726472,0
+WOW.US,D,20240201,000000,3.74,3.88,3.6999,3.84,450652,0
+WOW.US,D,20240202,000000,3.75,3.75,3.4299,3.47,709822,0
+WOW.US,D,20240205,000000,3.48,3.49,3.33,3.34,498846,0
+WOW.US,D,20240206,000000,3.36,3.52,3.305,3.5,487120,0
+WOW.US,D,20240207,000000,3.55,3.55,3.375,3.38,380103,0
+WOW.US,D,20240208,000000,3.38,3.48,3.34,3.44,402834,0
+WOW.US,D,20240209,000000,3.42,3.5,3.415,3.46,530397,0
+WOW.US,D,20240212,000000,3.49,3.7,3.49,3.64,558297,0
+WOW.US,D,20240213,000000,3.45,3.51,3.29,3.31,493141,0
+WOW.US,D,20240214,000000,3.38,3.4251,3.275,3.33,494400,0
+WOW.US,D,20240215,000000,3.35,3.545,3.34,3.52,460484,0
+WOW.US,D,20240216,000000,3.46,3.61,3.415,3.54,499161,0
+WOW.US,D,20240220,000000,3.59,4.22,3.59,4.2,1756933,0
+WOW.US,D,20240221,000000,4.22,4.2285,3.8201,3.86,1048766,0
+WOW.US,D,20240222,000000,3.87,4.065,3.76,4.01,526422,0
+WOW.US,D,20240223,000000,4.05,4.095,3.77,3.99,617434,0
+WOW.US,D,20240226,000000,3.97,4.305,3.95,4.2,863176,0
+WOW.US,D,20240227,000000,4.14,4.18,3.91,4.04,545066,0
+WOW.US,D,20240228,000000,4.04,4.2,3.97,4,521331,0
+WOW.US,D,20240229,000000,4.09,4.14,3.98,4,1809186,0
+WOW.US,D,20240301,000000,4.06,4.06,3.8275,3.86,531146,0
+WOW.US,D,20240304,000000,3.88,3.92,3.71,3.8,751802,0
+WOW.US,D,20240305,000000,3.77,3.86,3.66,3.67,507002,0
+WOW.US,D,20240306,000000,3.65,3.7199,3.49,3.49,763262,0
+WOW.US,D,20240307,000000,3.53,3.615,3.485,3.56,614361,0
+WOW.US,D,20240308,000000,3.57,3.66,3.47,3.47,358486,0
+WOW.US,D,20240311,000000,3.46,3.555,3.45,3.51,416666,0
+WOW.US,D,20240312,000000,3.47,3.51,3.43,3.46,605601,0
+WOW.US,D,20240313,000000,2.88,3.21,2.31,3.07,4311138,0
+WOW.US,D,20240314,000000,3.2,3.23,3.03,3.17,1033702,0
+WOW.US,D,20240315,000000,3.1,3.161,2.87,3.04,2114568,0
+WOW.US,D,20240318,000000,3.07,3.16,3.02,3.03,749233,0
+WOW.US,D,20240319,000000,3.03,3.1603,3.02,3.03,733507,0
+WOW.US,D,20240320,000000,3.02,3.214,2.99,3.16,790097,0
+WOW.US,D,20240321,000000,3.2,3.29,3.18,3.25,346757,0
+WOW.US,D,20240322,000000,3.22,3.242,3.1,3.1,283379,0
+WOW.US,D,20240325,000000,3.07,3.18,3.055,3.18,350954,0
+WOW.US,D,20240326,000000,3.22,3.53,3.22,3.43,768967,0
+WOW.US,D,20240327,000000,3.46,3.59,3.38,3.59,394412,0
+WOW.US,D,20240328,000000,3.61,3.69,3.6,3.62,458011,0
+WOW.US,D,20240401,000000,3.64,3.67,3.54,3.64,335426,0
+WOW.US,D,20240402,000000,3.56,3.59,3.43,3.44,360127,0
+WOW.US,D,20240403,000000,3.45,3.585,3.38,3.57,376851,0
+WOW.US,D,20240404,000000,3.6,3.68,3.56,3.66,557718,0
+WOW.US,D,20240405,000000,3.66,3.725,3.63,3.71,383165,0
+WOW.US,D,20240408,000000,3.75,3.94,3.73,3.88,508318,0
+WOW.US,D,20240409,000000,3.91,4.03,3.74,3.84,335917,0
+WOW.US,D,20240410,000000,3.7,3.74,3.63,3.69,464572,0
+WOW.US,D,20240411,000000,3.7,3.84,3.63,3.66,571086,0
+WOW.US,D,20240412,000000,3.62,3.72,3.612,3.64,282314,0
+WOW.US,D,20240415,000000,3.65,3.685,3.475,3.58,418026,0
+WOW.US,D,20240416,000000,3.52,3.545,3.45,3.45,291492,0
+WOW.US,D,20240417,000000,3.47,3.56,3.41,3.42,249817,0
+WOW.US,D,20240418,000000,3.42,3.54,3.385,3.45,337310,0
+WOW.US,D,20240419,000000,3.42,3.555,3.42,3.52,266491,0
+WOW.US,D,20240422,000000,3.55,3.56,3.37,3.37,337028,0
+WOW.US,D,20240423,000000,3.35,3.48,3.33,3.48,194188,0
+WOW.US,D,20240424,000000,3.45,3.5,3.39,3.49,171938,0
+WOW.US,D,20240425,000000,3.42,3.475,3.37,3.46,212771,0
+WOW.US,D,20240426,000000,3.44,3.495,3.435,3.47,176392,0
+WOW.US,D,20240429,000000,3.51,3.59,3.485,3.59,151906,0
+WOW.US,D,20240430,000000,3.55,3.63,3.52,3.57,170391,0
+WOW.US,D,20240501,000000,3.56,3.685,3.549,3.63,396528,0
+WOW.US,D,20240502,000000,3.68,3.8,3.63,3.79,792964,0
+WOW.US,D,20240503,000000,4.67,5.03,4.65,4.86,6112584,0
+WOW.US,D,20240506,000000,4.78,5.0799,4.78,4.84,1186871,0
+WOW.US,D,20240507,000000,4.75,4.965,4.55,4.64,2593688,0
+WOW.US,D,20240508,000000,4.62,4.755,4.475,4.65,1421357,0
+WOW.US,D,20240509,000000,4.64,4.73,4.568,4.67,846787,0
+WOW.US,D,20240510,000000,4.7,4.75,4.58,4.65,900786,0
+WOW.US,D,20240513,000000,4.74,5.1064,4.72,4.98,1303046,0
+WOW.US,D,20240514,000000,5.04,5.09,4.73,4.79,970610,0
+WOW.US,D,20240515,000000,4.8,4.84,4.715,4.74,519165,0
+WOW.US,D,20240516,000000,4.77,4.86,4.735,4.8,392189,0
+WOW.US,D,20240517,000000,4.82,4.945,4.795,4.83,321501,0
+WOW.US,D,20240520,000000,4.83,5.005,4.815,4.83,444590,0
+WOW.US,D,20240521,000000,4.81,4.86,4.72,4.75,331796,0
+WOW.US,D,20240522,000000,4.74,4.76,4.615,4.74,512272,0
+WOW.US,D,20240523,000000,4.77,4.77,4.63,4.67,435395,0
+WOW.US,D,20240524,000000,4.72,4.73,4.66,4.7,151579,0
+WOW.US,D,20240528,000000,4.71,4.815,4.62,4.79,478488,0
+WOW.US,D,20240529,000000,4.71,4.865,4.7,4.81,594029,0
+WOW.US,D,20240530,000000,4.85,4.91,4.755,4.8,394537,0
+WOW.US,D,20240531,000000,4.85,5.13,4.8498,5.03,1082480,0
+WOW.US,D,20240603,000000,5.29,5.475,5.15,5.4,1338118,0
+WOW.US,D,20240604,000000,5.39,5.45,5.235,5.28,467253,0
+WOW.US,D,20240605,000000,5.25,5.435,5.25,5.41,426905,0
+WOW.US,D,20240606,000000,5.46,5.46,5.17,5.2,579953,0
+WOW.US,D,20240607,000000,5.15,5.195,5.05,5.08,479279,0
+WOW.US,D,20240610,000000,5.1,5.14,5.07,5.1,664050,0
+WOW.US,D,20240611,000000,5.07,5.11,4.97,5.05,240743,0
+WOW.US,D,20240612,000000,5.2,5.225,5.03,5.03,268963,0
+WOW.US,D,20240613,000000,5.05,5.15,4.925,5.1,366128,0
+WOW.US,D,20240614,000000,5.05,5.08,4.915,5.01,328762,0
+WOW.US,D,20240617,000000,5.01,5.22,4.92,5.04,342825,0
+WOW.US,D,20240618,000000,5.06,5.1,4.95,5.01,272142,0
+WOW.US,D,20240620,000000,4.96,5.045,4.93,5,257271,0
+WOW.US,D,20240621,000000,5.03,5.205,4.99,5.09,1000927,0
+WOW.US,D,20240624,000000,5.11,5.1981,5.1,5.15,258523,0
+WOW.US,D,20240625,000000,5.16,5.19,5.09,5.19,178521,0
+WOW.US,D,20240626,000000,5.17,5.2,5.052,5.08,235415,0
+WOW.US,D,20240627,000000,5.1,5.17,5.03,5.16,215716,0
+WOW.US,D,20240628,000000,5.21,5.43,5.18,5.41,783270,0
+WOW.US,D,20240701,000000,5.39,5.39,5.09,5.25,415638,0
+WOW.US,D,20240702,000000,5,5.219,4.87,5.21,559364,0
+WOW.US,D,20240703,000000,5.22,5.305,5.13,5.15,224510,0
+WOW.US,D,20240705,000000,5.15,5.18,5.06,5.17,269917,0
+WOW.US,D,20240708,000000,5.24,5.2604,5.05,5.1,281583,0
+WOW.US,D,20240709,000000,5.1,5.135,5.02,5.07,274312,0
+WOW.US,D,20240710,000000,5.12,5.13,5.04,5.1,344690,0
+WOW.US,D,20240711,000000,5.2,5.35,5.19,5.33,470325,0
+WOW.US,D,20240712,000000,5.4,5.42,5.225,5.3,322037,0
+WOW.US,D,20240715,000000,5.36,5.4601,5.29,5.4,408661,0
+WOW.US,D,20240716,000000,5.48,5.58,5.395,5.43,414337,0
+WOW.US,D,20240717,000000,5.34,5.53,5.34,5.5,339132,0
+WOW.US,D,20240718,000000,5.49,5.57,5.33,5.35,539992,0
+WOW.US,D,20240719,000000,5.35,5.35,5.17,5.17,264511,0
+WOW.US,D,20240722,000000,5.18,5.23,5.105,5.17,684329,0
+WOW.US,D,20240723,000000,5.19,5.25,5.12,5.14,616290,0
+WOW.US,D,20240724,000000,5.11,5.15,5.015,5.09,570940,0
+WOW.US,D,20240725,000000,5.13,5.205,5.03,5.04,498383,0
+WOW.US,D,20240726,000000,5.16,5.22,5.08,5.18,355496,0
+WOW.US,D,20240729,000000,5.24,5.41,5.2301,5.31,612594,0
+WOW.US,D,20240730,000000,5.35,5.545,5.35,5.52,617738,0
+WOW.US,D,20240731,000000,5.53,5.58,5.435,5.45,407508,0
+WOW.US,D,20240801,000000,5.46,5.46,5.23,5.25,522305,0
+WOW.US,D,20240802,000000,5.2,5.36,5.18,5.19,406048,0
+WOW.US,D,20240805,000000,5,5.14,4.8699,5,931111,0
+WOW.US,D,20240806,000000,5.03,5.145,5.01,5.08,566665,0
+WOW.US,D,20240807,000000,5.19,5.3,5.11,5.2,732283,0
+WOW.US,D,20240808,000000,5.3,5.3,5.075,5.17,814980,0
+WOW.US,D,20240809,000000,5.52,5.64,5.095,5.19,908811,0
+WOW.US,D,20240812,000000,5.15,5.27,5.08,5.18,424480,0
+WOW.US,D,20240813,000000,5.21,5.32,5.15,5.32,651009,0
+WOW.US,D,20240814,000000,5.36,5.36,5.2,5.27,348490,0
+WOW.US,D,20240815,000000,5.35,5.395,5.24,5.37,697910,0
+WOW.US,D,20240816,000000,5.43,5.72,5.36,5.58,1657126,0
+WOW.US,D,20240819,000000,5.59,5.78,5.57,5.78,691749,0
+WOW.US,D,20240820,000000,5.79,5.8,5.545,5.62,429611,0
+WOW.US,D,20240821,000000,5.65,5.65,5.492,5.59,383809,0
+WOW.US,D,20240822,000000,5.6,5.6,5.47,5.49,384128,0
+WOW.US,D,20240823,000000,5.49,5.692,5.4887,5.62,530295,0
+WOW.US,D,20240826,000000,5.67,5.67,5.54,5.65,968199,0
+WOW.US,D,20240827,000000,5.59,5.705,5.5609,5.58,410663,0
+WOW.US,D,20240828,000000,5.56,5.6,5.5,5.53,403089,0
+WOW.US,D,20240829,000000,5.56,5.79,5.5,5.71,696753,0
+WOW.US,D,20240830,000000,5.76,5.76,5.5,5.52,502507,0
+WOW.US,D,20240903,000000,5.46,5.5975,5.4,5.47,808020,0
+WOW.US,D,20240904,000000,5.45,5.6501,5.43,5.58,775519,0
+WOW.US,D,20240905,000000,5.63,5.675,5.525,5.61,388939,0
+WOW.US,D,20240906,000000,5.57,5.61,5.4414,5.5,627778,0
+WOW.US,D,20240909,000000,5.49,5.6,5.43,5.55,758199,0
+WOW.US,D,20240910,000000,5.54,5.54,5.38,5.5,493266,0
+WOW.US,D,20240911,000000,5.5,5.5,4.83,5.06,1585784,0
+WOW.US,D,20240912,000000,5.06,5.39,5.02,5.35,742572,0
+WOW.US,D,20240913,000000,5.39,5.535,5.36,5.5,498528,0
+WOW.US,D,20240916,000000,5.5,5.5,5.265,5.33,405740,0
+WOW.US,D,20240917,000000,5.37,5.415,5.29,5.35,424122,0
+WOW.US,D,20240918,000000,5.39,5.5,5.24,5.24,349533,0
+WOW.US,D,20240919,000000,5.36,5.4,5.29,5.3,292385,0
+WOW.US,D,20240920,000000,5.25,5.29,5.13,5.15,778759,0
+WOW.US,D,20240923,000000,5.2,5.28,5.14,5.18,313584,0
+WOW.US,D,20240924,000000,5.19,5.31,5.18,5.27,193384,0
+WOW.US,D,20240925,000000,5.31,5.335,5.18,5.22,268261,0
+WOW.US,D,20240926,000000,5.25,5.33,5.22,5.26,335458,0
+WOW.US,D,20240927,000000,5.31,5.46,5.22,5.33,323717,0
+WOW.US,D,20240930,000000,5.3,5.37,5.195,5.25,372333,0
+WOW.US,D,20241001,000000,5.26,5.26,5.05,5.19,397943,0
+WOW.US,D,20241002,000000,5.19,5.31,5.1723,5.27,214096,0
+WOW.US,D,20241003,000000,5.21,5.21,5.085,5.14,268349,0
+WOW.US,D,20241004,000000,5.18,5.29,5.11,5.21,228247,0
+WOW.US,D,20241007,000000,5.21,5.21,5.08,5.11,229604,0
+WOW.US,D,20241008,000000,5.12,5.235,5.0205,5.1,269355,0
+WOW.US,D,20241009,000000,5.06,5.14,5.04,5.1,252481,0
+WOW.US,D,20241010,000000,5.07,5.17,5.02,5.12,259362,0
+WOW.US,D,20241011,000000,5.12,5.25,5.08,5.13,492344,0
+WOW.US,D,20241014,000000,5.11,5.14,5.02,5.02,255989,0
+WOW.US,D,20241015,000000,5,5.11,4.67,4.83,1855371,0
+WOW.US,D,20241016,000000,4.9,5.055,4.9,4.98,517245,0
+WOW.US,D,20241017,000000,4.96,5.045,4.91,5,336420,0
+WOW.US,D,20241018,000000,5.05,5.17,5,5.05,514415,0
+WOW.US,D,20241021,000000,5.04,5.05,4.89,4.9,568114,0
+WOW.US,D,20241022,000000,4.85,5,4.85,4.91,162522,0
+WOW.US,D,20241023,000000,4.89,4.955,4.87,4.93,372902,0
+WOW.US,D,20241024,000000,4.94,5.125,4.9,5.09,402253,0
+WOW.US,D,20241025,000000,5.16,5.425,5.08,5.32,770170,0
+WOW.US,D,20241028,000000,5.38,5.45,5.16,5.17,271191,0
+WOW.US,D,20241029,000000,5.09,5.215,5.06,5.16,290201,0
+WOW.US,D,20241030,000000,5.15,5.2,5.05,5.06,197110,0
+WOW.US,D,20241031,000000,5.11,5.11,4.95,4.99,238459,0
+WOW.US,D,20241101,000000,5.07,5.17,5.065,5.17,445071,0
+WOW.US,D,20241104,000000,5.22,5.35,5.15,5.3,432229,0
+WOW.US,D,20241105,000000,5.35,5.645,4.8,5.53,1209816,0
+WOW.US,D,20241106,000000,5.67,5.78,5.39,5.65,997879,0
+WOW.US,D,20241107,000000,5.65,5.77,5.58,5.61,356532,0
+WOW.US,D,20241108,000000,5.58,5.61,5.43,5.57,272854,0
+WOW.US,D,20241111,000000,5.53,5.765,5.53,5.68,302612,0
+WOW.US,D,20241112,000000,5.625,5.65,5.48,5.53,227763,0
+WOW.US,D,20241113,000000,5.39,5.54,5.39,5.49,277718,0
+WOW.US,D,20241114,000000,5.49,5.56,5.385,5.39,234731,0
+WOW.US,D,20241115,000000,5.37,5.43,5.185,5.21,363372,0
+WOW.US,D,20241118,000000,5.21,5.3,5.11,5.12,190892,0
+WOW.US,D,20241119,000000,5.11,5.14,5.04,5.13,409683,0
+WOW.US,D,20241120,000000,5.12,5.19,5.08,5.19,146370,0
+WOW.US,D,20241121,000000,5.19,5.24,5.08,5.13,199194,0
+WOW.US,D,20241122,000000,5.15,5.45,5.11,5.34,308192,0
+WOW.US,D,20241125,000000,5.42,5.48,5.35,5.35,191410,0
+WOW.US,D,20241126,000000,5.38,5.405,5.21,5.21,143078,0
+WOW.US,D,20241127,000000,5.3,5.37,5.215,5.28,202565,0
+WOW.US,D,20241129,000000,5.28,5.33,5.27,5.31,78704,0
+WOW.US,D,20241202,000000,5.27,5.31,5.07,5.16,674229,0
+WOW.US,D,20241203,000000,5.14,5.2,5.1,5.14,229320,0
+WOW.US,D,20241204,000000,5.1,5.185,5.06,5.12,256123,0
+WOW.US,D,20241205,000000,5.03,5.115,5.01,5.05,193307,0
+WOW.US,D,20241206,000000,5.1192,5.14,5,5.1,213844,0
+WOW.US,D,20241209,000000,5.18,5.18,4.965,5.03,271038,0
+WOW.US,D,20241210,000000,5.03,5.195,5.02,5.1,333702,0
+WOW.US,D,20241211,000000,5.17,5.21,5.042,5.1,284817,0
+WOW.US,D,20241212,000000,5.12,5.12,5.005,5.03,168525,0
+WOW.US,D,20241213,000000,5.03,5.03,4.95,4.96,238820,0
+WOW.US,D,20241216,000000,4.95,4.98,4.93,4.93,239127,0
+WOW.US,D,20241217,000000,4.87,4.93,4.825,4.89,323701,0
+WOW.US,D,20241218,000000,4.87,4.93,4.715,4.73,345811,0
+WOW.US,D,20241219,000000,4.815,4.86,4.78,4.78,345137,0
+WOW.US,D,20241220,000000,4.75,4.815,4.65,4.71,821100,0
+WOW.US,D,20241223,000000,4.71,4.785,4.65,4.67,373070,0
+WOW.US,D,20241224,000000,4.68,4.76,4.62,4.73,137821,0
+WOW.US,D,20241226,000000,4.7,4.75,4.6612,4.72,227217,0
+WOW.US,D,20241227,000000,4.685,4.75,4.63,4.7,329461,0
+WOW.US,D,20241230,000000,4.65,4.84,4.585,4.8,417772,0
+WOW.US,D,20241231,000000,4.76,5,4.76,4.96,333470,0
+WOW.US,D,20250102,000000,4.981,5,4.8,4.84,422520,0
+WOW.US,D,20250103,000000,4.89,4.89,4.7601,4.8,249020,0
+WOW.US,D,20250106,000000,4.77,4.8,4.69,4.7,217950,0
+WOW.US,D,20250107,000000,4.72,4.73,4.59,4.61,289047,0
+WOW.US,D,20250108,000000,4.61,4.67,4.535,4.62,204449,0
+WOW.US,D,20250110,000000,4.55,4.58,4.462,4.49,252238,0
+WOW.US,D,20250113,000000,4.4877,4.53,4.435,4.49,287435,0
+WOW.US,D,20250114,000000,4.5,4.52,4.42,4.45,195016,0
+WOW.US,D,20250115,000000,4.555,4.58,4.49,4.58,193900,0
+WOW.US,D,20250116,000000,4.6,4.6,4.49,4.52,140069,0
+WOW.US,D,20250117,000000,4.565,4.58,4.43,4.49,258530,0
+WOW.US,D,20250121,000000,4.545,4.545,4.265,4.44,1003962,0
+WOW.US,D,20250122,000000,4.46,4.46,4.28,4.3,293592,0
+WOW.US,D,20250123,000000,4.28,4.39,4.25,4.37,169618,0
+WOW.US,D,20250124,000000,4.37,4.48,4.32,4.46,253259,0
+WOW.US,D,20250127,000000,4.5,4.56,4.3201,4.35,272549,0
+WOW.US,D,20250128,000000,4.35,4.37,4.245,4.25,176187,0
+WOW.US,D,20250129,000000,4.25,4.36,4.21,4.27,235528,0
+WOW.US,D,20250130,000000,4.28,4.32,4.12,4.19,560205,0
+WOW.US,D,20250131,000000,4.2,4.45,4.17,4.27,384741,0
+WOW.US,D,20250203,000000,4.24,4.38,4.19,4.21,225260,0
+WOW.US,D,20250204,000000,4.2,4.26,4.15,4.26,186172,0
+WOW.US,D,20250205,000000,4.289,4.35,4.255,4.34,134692,0
+WOW.US,D,20250206,000000,4.34,4.465,4.325,4.37,317266,0
+WOW.US,D,20250207,000000,4.355,4.49,4.29,4.42,298170,0
+WOW.US,D,20250210,000000,4.42,4.58,4.39,4.52,362712,0
+WOW.US,D,20250211,000000,4.5608,4.59,4.43,4.49,223995,0
+WOW.US,D,20250212,000000,4.4,4.49,4.34,4.36,208993,0
+WOW.US,D,20250213,000000,4.36,4.485,4.33,4.47,214186,0
+WOW.US,D,20250214,000000,4.499,4.57,4.455,4.49,150658,0
+WOW.US,D,20250218,000000,4.49,4.83,4.4702,4.82,419083,0
+WOW.US,D,20250219,000000,4.8,5,4.78,4.94,364191,0
+WOW.US,D,20250220,000000,4.84,4.95,4.765,4.91,179758,0
+WOW.US,D,20250221,000000,4.97,4.98,4.735,4.79,228213,0
+WOW.US,D,20250224,000000,4.78,4.88,4.73,4.74,239726,0
+WOW.US,D,20250225,000000,4.76,4.82,4.69,4.79,225589,0
+WOW.US,D,20250226,000000,4.785,4.84,4.74,4.81,224415,0
+WOW.US,D,20250227,000000,4.814,4.92,4.77,4.87,323481,0
+WOW.US,D,20250228,000000,4.9,4.968,4.845,4.93,439751,0
+WOW.US,D,20250303,000000,4.93,4.95,4.815,4.86,241749,0
+WOW.US,D,20250304,000000,4.82,4.84,4.45,4.7,646045,0
+WOW.US,D,20250305,000000,4.689,4.82,4.689,4.79,345846,0
+WOW.US,D,20250306,000000,4.764,4.825,4.6396,4.71,414773,0
+WOW.US,D,20250307,000000,4.684,4.725,4.43,4.54,358916,0
+WOW.US,D,20250310,000000,4.555,4.58,4.36,4.42,340599,0
+WOW.US,D,20250311,000000,4.448,4.448,4.31,4.37,344503,0
+WOW.US,D,20250312,000000,4.369,4.369,4.1,4.29,345409,0
+WOW.US,D,20250313,000000,4.274,4.31,4.125,4.17,313745,0
+WOW.US,D,20250314,000000,4.57,4.69,4.0901,4.13,754013,0
+WOW.US,D,20250317,000000,4.1491,4.32,4.05,4.25,547164,0
+WOW.US,D,20250318,000000,4.36,4.85,4.345,4.82,765755,0
+WOW.US,D,20250319,000000,4.82,4.83,4.64,4.73,262191,0
+WOW.US,D,20250320,000000,4.715,4.905,4.65,4.86,298370,0
+WOW.US,D,20250321,000000,4.84,5.33,4.775,5.13,1670505,0
+WOW.US,D,20250324,000000,5.16,5.2,5.05,5.12,363507,0
+WOW.US,D,20250325,000000,5.08,5.16,4.99,5.05,258437,0
+WOW.US,D,20250326,000000,5.0401,5.1089,5.02,5.02,223449,0
+WOW.US,D,20250327,000000,5.02,5.08,4.995,5.02,179109,0
+WOW.US,D,20250328,000000,5.02,5.065,4.78,4.96,281280,0
+WOW.US,D,20250331,000000,4.94,5.03,4.92,4.95,309037,0
+WOW.US,D,20250401,000000,4.905,5.0182,4.8444,5.01,245511,0
+WOW.US,D,20250402,000000,4.95,5.08,4.93,5.03,328295,0
+WOW.US,D,20250403,000000,5.01,5.04,4.76,4.81,587332,0
+WOW.US,D,20250404,000000,4.64,4.75,4.44,4.49,756886,0
+WOW.US,D,20250407,000000,4.29,4.68,4.255,4.33,790038,0
+WOW.US,D,20250408,000000,4.41,4.53,4.31,4.36,584244,0
+WOW.US,D,20250409,000000,4.312,4.65,4.12,4.56,1198054,0
+WOW.US,D,20250410,000000,4.465,4.52,4.025,4.23,831844,0
+WOW.US,D,20250411,000000,4.19,4.32,4.09,4.26,288502,0
+WOW.US,D,20250414,000000,4.3,4.37,4.16,4.18,318349,0
+WOW.US,D,20250415,000000,4.175,4.3,4.16,4.25,277810,0
+WOW.US,D,20250416,000000,4.23,4.29,4.165,4.23,293024,0
+WOW.US,D,20250417,000000,4.28,4.53,4.25,4.49,386245,0
+WOW.US,D,20250421,000000,4.435,4.44,4.11,4.12,324315,0
+WOW.US,D,20250422,000000,4.175,4.32,4.12,4.26,278821,0
+WOW.US,D,20250423,000000,4.355,4.51,4.31,4.37,408733,0
+WOW.US,D,20250424,000000,4.365,4.4,4.29,4.38,271677,0
+WOW.US,D,20250425,000000,4.38,4.43,4.31,4.42,118062,0
+WOW.US,D,20250428,000000,4.42,4.48,4.29,4.35,330607,0
+WOW.US,D,20250429,000000,4.34,4.52,4.32,4.48,279463,0
+WOW.US,D,20250430,000000,4.395,4.43,4.3,4.38,352809,0
+WOW.US,D,20250501,000000,4.35,4.54,4.335,4.52,240432,0
+WOW.US,D,20250502,000000,4.51,4.57,4.4506,4.49,250103,0
+WOW.US,D,20250505,000000,4.4,4.44,4.34,4.35,246579,0
+WOW.US,D,20250506,000000,4.3,4.38,4.225,4.34,230512,0
+WOW.US,D,20250507,000000,4.32,4.378,4.08,4.27,565367,0
+WOW.US,D,20250508,000000,4.25,4.325,4.06,4.3,473215,0
+WOW.US,D,20250509,000000,4.32,4.375,4.25,4.37,430830,0
+WOW.US,D,20250512,000000,4.4999,4.58,4.42,4.42,236388,0
+WOW.US,D,20250513,000000,4.46,4.46,4.38,4.44,139721,0
+WOW.US,D,20250514,000000,4.435,4.48,4.34,4.39,253613,0
+WOW.US,D,20250515,000000,4.39,4.59,4.37,4.58,213603,0
+WOW.US,D,20250516,000000,4.58,4.581,4.37,4.39,312804,0
+WOW.US,D,20250519,000000,4.35,4.41,4.315,4.34,145756,0
+WOW.US,D,20250520,000000,4.34,4.37,4.18,4.21,175571,0
+WOW.US,D,20250521,000000,4.15,4.22,4.085,4.15,391310,0
+WOW.US,D,20250522,000000,4.111,4.226,4.05,4.17,325192,0
+WOW.US,D,20250523,000000,4.116,4.255,4.1,4.23,222788,0
+WOW.US,D,20250527,000000,4.2241,4.36,4.2241,4.35,232319,0
+WOW.US,D,20250528,000000,4.33,4.34,4.259,4.3,188596,0
+WOW.US,D,20250529,000000,4.27,4.31,4.165,4.3,201420,0
+WOW.US,D,20250530,000000,4.31,4.31,4.21,4.21,197347,0
+WOW.US,D,20250602,000000,4.21,4.21,4.085,4.18,290888,0
+WOW.US,D,20250603,000000,4.18,4.21,4.11,4.2,219049,0
+WOW.US,D,20250604,000000,4.25,4.26,4.18,4.22,281052,0
+WOW.US,D,20250605,000000,4.21,4.23,4.11,4.16,450921,0
+WOW.US,D,20250606,000000,4.1276,4.22,4.1276,4.19,221528,0
+WOW.US,D,20250609,000000,4.235,4.235,4.07,4.08,278153,0
+WOW.US,D,20250610,000000,4.06,4.17,4.0154,4.11,270130,0
+WOW.US,D,20250611,000000,4.1227,4.148,4.03,4.04,269767,0
+WOW.US,D,20250612,000000,4.04,4.04,3.96,4.02,235875,0
+WOW.US,D,20250613,000000,3.9178,4.05,3.87,3.97,362613,0
+WOW.US,D,20250616,000000,4,4.11,3.98,4,258314,0
+WOW.US,D,20250617,000000,3.97,4.05,3.87,3.92,331521,0
+WOW.US,D,20250618,000000,3.92,3.98,3.89,3.92,182995,0
+WOW.US,D,20250620,000000,3.9853,4.12,3.96,4.06,901145,0
+WOW.US,D,20250623,000000,4.05,4.145,3.945,4.13,411186,0
+WOW.US,D,20250624,000000,4.16,4.19,4.11,4.19,128824,0
+WOW.US,D,20250625,000000,4.17,4.2,4.085,4.11,179300,0
+WOW.US,D,20250626,000000,4.075,4.11,3.96,4.06,272374,0
+WOW.US,D,20250627,000000,4.082,4.12,4.04,4.06,261608,0
+WOW.US,D,20250630,000000,4.01,4.1,3.96,4.06,212700,0
+WOW.US,D,20250701,000000,4.01,4.185,4.01,4.14,163132,0
+WOW.US,D,20250702,000000,4.1105,4.175,4.08,4.11,166280,0
+WOW.US,D,20250703,000000,4.135,4.195,4.11,4.17,95478,0
+WOW.US,D,20250707,000000,4.0909,4.13,4,4.05,252493,0
+WOW.US,D,20250708,000000,4.06,4.15,4.05,4.11,124858,0
+WOW.US,D,20250709,000000,4.0995,4.11,4.02,4.06,165426,0
+WOW.US,D,20250710,000000,4.045,4.08,3.995,4.02,167943,0
+WOW.US,D,20250711,000000,4.02,4.02,3.93,3.95,306111,0
+WOW.US,D,20250714,000000,3.915,3.995,3.91,3.92,269721,0
+WOW.US,D,20250715,000000,3.96,3.96,3.77,3.78,518998,0
+WOW.US,D,20250716,000000,3.778,3.91,3.7771,3.83,450010,0
+WOW.US,D,20250717,000000,3.82,3.94,3.78,3.79,398554,0
+WOW.US,D,20250718,000000,3.855,3.89,3.81,3.85,295499,0
+WOW.US,D,20250721,000000,3.851,3.851,3.7644,3.8,242337,0
+WOW.US,D,20250722,000000,3.845,3.91,3.81,3.84,168426,0
+WOW.US,D,20250723,000000,3.8733,3.905,3.84,3.88,331310,0
+WOW.US,D,20250724,000000,3.88,3.9,3.82,3.86,345866,0
+WOW.US,D,20250725,000000,3.84,3.84,3.625,3.64,616489,0
+WOW.US,D,20250728,000000,3.63,3.63,3.475,3.54,657776,0
+WOW.US,D,20250729,000000,3.555,3.555,3.325,3.41,607636,0
+WOW.US,D,20250730,000000,3.38,3.54,3.38,3.43,419084,0
+WOW.US,D,20250731,000000,3.38,3.46,3.325,3.37,519140,0
+WOW.US,D,20250801,000000,3.33,3.365,3.255,3.34,529657,0
+WOW.US,D,20250804,000000,3.31,3.43,3.3,3.35,417341,0
+WOW.US,D,20250805,000000,3.35,3.405,3.34,3.36,326041,0
+WOW.US,D,20250806,000000,3.37,3.4,3.33,3.36,272224,0
+WOW.US,D,20250807,000000,3.405,3.405,3.125,3.17,511133,0
+WOW.US,D,20250808,000000,3.13,3.21,3.06,3.19,605711,0
+WOW.US,D,20250811,000000,3.22,3.6496,3.1901,3.38,2678563,0
+WOW.US,D,20250812,000000,5.055,5.09,5.02,5.04,44698517,0
+WOW.US,D,20250813,000000,5.05,5.08,5.04,5.07,7152551,0
+WOW.US,D,20250814,000000,5.07,5.08,5.05,5.06,2000878,0
+WOW.US,D,20250815,000000,5.08,5.08,5.06,5.07,1160569,0
+WOW.US,D,20250818,000000,5.062,5.07,5.06,5.06,1105310,0
+WOW.US,D,20250819,000000,5.07,5.08,5.06,5.08,1483560,0
+WOW.US,D,20250820,000000,5.08,5.09,5.07,5.08,423614,0
+WOW.US,D,20250821,000000,5.08,5.095,5.06,5.08,1025909,0
+WOW.US,D,20250822,000000,5.09,5.12,5.07,5.09,1186708,0
+WOW.US,D,20250825,000000,5.085,5.09,5.07,5.08,707302,0
+WOW.US,D,20250826,000000,5.08,5.085,5.07,5.08,315950,0
+WOW.US,D,20250827,000000,5.08,5.09,5.06,5.09,1302095,0
+WOW.US,D,20250828,000000,5.09,5.09,5.08,5.09,526573,0
+WOW.US,D,20250829,000000,5.09,5.1,5.08,5.09,567415,0
+WOW.US,D,20250902,000000,5.08,5.09,5.08,5.08,417485,0
+WOW.US,D,20250903,000000,5.08,5.09,5.08,5.08,361879,0
+WOW.US,D,20250904,000000,5.085,5.09,5.08,5.08,320541,0
+WOW.US,D,20250905,000000,5.09,5.15,5.08,5.14,1639302,0
+WOW.US,D,20250908,000000,5.14,5.14,5.11,5.14,655986,0
+WOW.US,D,20250909,000000,5.13,5.15,5.12,5.13,349006,0
+WOW.US,D,20250910,000000,5.13,5.14,5.12,5.13,683227,0
+WOW.US,D,20250911,000000,5.13,5.14,5.12,5.13,275895,0
+WOW.US,D,20250912,000000,5.135,5.15,5.12,5.15,1102503,0
+WOW.US,D,20250915,000000,5.14,5.16,5.14,5.16,812424,0
+WOW.US,D,20250916,000000,5.15,5.235,5.145,5.18,3091992,0
+WOW.US,D,20250917,000000,5.13,5.16,5.11,5.15,4067544,0
+WOW.US,D,20250918,000000,5.15,5.23,5.15,5.22,698724,0
+WOW.US,D,20250919,000000,5.23,5.245,5.15,5.15,1202200,0
+WOW.US,D,20250922,000000,5.16,5.21,5.16,5.2,621228,0
+WOW.US,D,20250923,000000,5.18,5.21,5.17,5.17,560110,0
+WOW.US,D,20250924,000000,5.175,5.18,5.16,5.16,975874,0
+WOW.US,D,20250925,000000,5.175,5.18,5.16,5.16,889030,0
+WOW.US,D,20250926,000000,5.17,5.21,5.15,5.15,1046848,0
+WOW.US,D,20250929,000000,5.16,5.17,5.145,5.15,945255,0
+WOW.US,D,20250930,000000,5.155,5.18,5.15,5.16,268398,0
+WOW.US,D,20251001,000000,5.165,5.17,5.16,5.16,198847,0
+WOW.US,D,20251002,000000,5.16,5.16,5.1,5.11,646570,0
+WOW.US,D,20251003,000000,5.12,5.15,5.12,5.14,667278,0
+WOW.US,D,20251006,000000,5.15,5.16,5.15,5.15,243385,0
+WOW.US,D,20251007,000000,5.15,5.16,5.14,5.14,303357,0
+WOW.US,D,20251008,000000,5.14,5.15,5.14,5.15,186643,0
+WOW.US,D,20251009,000000,5.14,5.15,5.12,5.12,412603,0
+WOW.US,D,20251010,000000,5.145,5.16,5.11,5.11,639538,0
+WOW.US,D,20251013,000000,5.12,5.14,5.115,5.13,304059,0
+WOW.US,D,20251014,000000,5.12,5.14,5.12,5.14,368678,0
+WOW.US,D,20251015,000000,5.1362,5.15,5.12,5.13,1029081,0
+WOW.US,D,20251016,000000,5.13,5.15,5.12,5.13,743453,0
+WOW.US,D,20251017,000000,5.13,5.14,5.12,5.13,369421,0
+WOW.US,D,20251020,000000,5.144,5.17,5.14,5.17,366461,0
+WOW.US,D,20251021,000000,5.165,5.17,5.15,5.15,361616,0
+WOW.US,D,20251022,000000,5.16,5.165,5.15,5.16,212827,0
+WOW.US,D,20251023,000000,5.165,5.165,5.14,5.14,432393,0
+WOW.US,D,20251024,000000,5.145,5.16,5.14,5.14,226467,0
+WOW.US,D,20251027,000000,5.14,5.14,5.12,5.14,502434,0
+WOW.US,D,20251028,000000,5.13,5.14,5.13,5.13,474935,0
+WOW.US,D,20251029,000000,5.13,5.14,5.13,5.13,278263,0
+WOW.US,D,20251030,000000,5.13,5.14,5.124,5.13,313152,0
+WOW.US,D,20251031,000000,5.13,5.14,5.12,5.13,239781,0
+WOW.US,D,20251103,000000,5.13,5.14,5.13,5.13,349121,0
+WOW.US,D,20251104,000000,5.13,5.15,5.12,5.14,513364,0
+WOW.US,D,20251105,000000,5.14,5.16,5.13,5.15,452640,0
+WOW.US,D,20251106,000000,5.15,5.15,5.13,5.13,389699,0
+WOW.US,D,20251107,000000,5.13,5.14,5.13,5.14,226912,0
+WOW.US,D,20251110,000000,5.135,5.15,5.13,5.13,217413,0
+WOW.US,D,20251111,000000,5.13,5.18,5.13,5.17,596099,0
+WOW.US,D,20251112,000000,5.15,5.19,5.15,5.18,530556,0
+WOW.US,D,20251113,000000,5.185,5.2,5.17,5.18,384254,0
+WOW.US,D,20251114,000000,5.17,5.19,5.16,5.19,555270,0
+WOW.US,D,20251117,000000,5.18,5.19,5.17,5.18,405689,0
+WOW.US,D,20251118,000000,5.18,5.19,5.17,5.18,360429,0
+WOW.US,D,20251119,000000,5.18,5.19,5.17,5.17,304797,0
+WOW.US,D,20251120,000000,5.17,5.19,5.16,5.16,422782,0
+WOW.US,D,20251121,000000,5.16,5.17,5.15,5.15,386080,0
+WOW.US,D,20251124,000000,5.16,5.17,5.15,5.15,512649,0
+WOW.US,D,20251125,000000,5.165,5.19,5.16,5.18,403591,0
+WOW.US,D,20251126,000000,5.17,5.18,5.16,5.17,471418,0
+WOW.US,D,20251128,000000,5.18,5.18,5.16,5.18,100983,0
+WOW.US,D,20251201,000000,5.175,5.18,5.17,5.17,172592,0
+WOW.US,D,20251202,000000,5.1701,5.19,5.17,5.19,483056,0
+WOW.US,D,20251203,000000,5.17,5.19,5.17,5.19,187220,0
+WOW.US,D,20251204,000000,5.18,5.19,5.16,5.16,544909,0
+WOW.US,D,20251205,000000,5.165,5.18,5.16,5.17,209966,0
+WOW.US,D,20251208,000000,5.18,5.18,5.17,5.18,223074,0
+WOW.US,D,20251209,000000,5.18,5.18,5.165,5.17,653993,0
+WOW.US,D,20251210,000000,5.17,5.18,5.17,5.17,251325,0
+WOW.US,D,20251211,000000,5.17,5.18,5.17,5.17,560957,0
+WOW.US,D,20251212,000000,5.175,5.18,5.17,5.17,319659,0
+WOW.US,D,20251215,000000,5.175,5.18,5.16,5.16,389535,0
+WOW.US,D,20251216,000000,5.1735,5.18,5.16,5.17,1554137,0
+WOW.US,D,20251217,000000,5.16,5.18,5.16,5.17,853201,0
+WOW.US,D,20251218,000000,5.175,5.18,5.17,5.17,488897,0
+WOW.US,D,20251219,000000,5.19,5.21,5.18,5.21,1664054,0
+WOW.US,D,20251222,000000,5.205,5.21,5.2,5.2,360784,0
+WOW.US,D,20251223,000000,5.205,5.21,5.2,5.2,737581,0
+WOW.US,D,20251224,000000,5.205,5.21,5.2,5.21,284039,0
+WOW.US,D,20251226,000000,5.205,5.22,5.2,5.21,273713,0
+WOW.US,D,20251229,000000,5.21,5.22,5.2,5.2,744367,0
+WOW.US,D,20251230,000000,5.21,5.21,5.2,5.2,573270,0
diff --git a/daily/us/nyse stocks/2/wrby.us.txt b/daily/us/nyse stocks/2/wrby.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..460b0035d8747336f13bb9ee7118c1f35baa5716
--- /dev/null
+++ b/daily/us/nyse stocks/2/wrby.us.txt	
@@ -0,0 +1,1102 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WRBY.US,D,20210929,000000,54.05,54.74,52.96,54.49,13813067,0
+WRBY.US,D,20210930,000000,53.73,54.25,51.82,53.05,5395258,0
+WRBY.US,D,20211001,000000,52.04,54,52,53.68,2660665,0
+WRBY.US,D,20211004,000000,53.4,54.25,53.3363,53.52,2209423,0
+WRBY.US,D,20211005,000000,53.65,54,52.64,53.1,6744887,0
+WRBY.US,D,20211006,000000,52.12,52.95,50.735,51.26,1745097,0
+WRBY.US,D,20211007,000000,50.83,51.095,48.285,49.87,1799087,0
+WRBY.US,D,20211008,000000,48.75,50,46.5,49.49,4600417,0
+WRBY.US,D,20211011,000000,49.32,51.74,49.05,51.47,1458988,0
+WRBY.US,D,20211012,000000,51.31,52.24,51.23,51.88,963260,0
+WRBY.US,D,20211013,000000,51.88,52.74,51.64,52.5,869936,0
+WRBY.US,D,20211014,000000,53,53.99,52.04,53.95,1557573,0
+WRBY.US,D,20211015,000000,53.77,55.6,53.7454,54.75,2352806,0
+WRBY.US,D,20211018,000000,54.85,58.9,54.28,57.48,805980,0
+WRBY.US,D,20211019,000000,57.86,58.36,56.95,57.4,418471,0
+WRBY.US,D,20211020,000000,57.17,57.94,56.58,57.05,990834,0
+WRBY.US,D,20211021,000000,57.04,57.77,56.62,57.4,407790,0
+WRBY.US,D,20211022,000000,57.37,57.5,56.64,56.93,209019,0
+WRBY.US,D,20211025,000000,57.61,59.78,57.26,59.03,786483,0
+WRBY.US,D,20211026,000000,59.24,59.43,56.91,57.53,335275,0
+WRBY.US,D,20211027,000000,57.74,57.74,54.52,55.35,572175,0
+WRBY.US,D,20211028,000000,54.5,55.38,53.84,54.99,1692571,0
+WRBY.US,D,20211029,000000,55.08,55.25,53.45,54,1070719,0
+WRBY.US,D,20211101,000000,54.25,55.22,53.63,54.07,885755,0
+WRBY.US,D,20211102,000000,54.74,55.11,53.7,55,1072608,0
+WRBY.US,D,20211103,000000,54.5,57.38,54.07,54.97,1009728,0
+WRBY.US,D,20211104,000000,54.77,56,54.29,55.15,419368,0
+WRBY.US,D,20211105,000000,56.81,57.84,55.38,57.35,1286759,0
+WRBY.US,D,20211108,000000,57.83,59.47,57.6301,59.3,594577,0
+WRBY.US,D,20211109,000000,58.87,59.65,58.3,59.17,794459,0
+WRBY.US,D,20211110,000000,58.74,59.91,56,57.13,656367,0
+WRBY.US,D,20211111,000000,57.5,57.81,51.9,53.51,1277519,0
+WRBY.US,D,20211112,000000,53.46,60.3,52.26,58.34,2034239,0
+WRBY.US,D,20211115,000000,59.96,59.96,57.02,58.57,915505,0
+WRBY.US,D,20211116,000000,58.5,59.0618,57.31,57.56,670358,0
+WRBY.US,D,20211117,000000,57.31,59.61,55.04,59.5,894001,0
+WRBY.US,D,20211118,000000,58.65,58.65,53.57,54.16,3207748,0
+WRBY.US,D,20211119,000000,54.99,56.21,53.75,55.39,743373,0
+WRBY.US,D,20211122,000000,55.07,56.49,52.64,53.26,1488948,0
+WRBY.US,D,20211123,000000,53.26,53.36,51.61,51.85,2221310,0
+WRBY.US,D,20211124,000000,50.93,52.615,49.8,52.25,1167554,0
+WRBY.US,D,20211126,000000,51.7,53.9,50.9,53.32,344009,0
+WRBY.US,D,20211129,000000,52.8,54.07,50.74,50.89,1252884,0
+WRBY.US,D,20211130,000000,50.95,51.46,49.1,50.75,1059514,0
+WRBY.US,D,20211201,000000,51.04,52.79,48.5,48.58,1207516,0
+WRBY.US,D,20211202,000000,48.78,50.56,48.4,49.95,1359699,0
+WRBY.US,D,20211203,000000,49.91,50.31,44.82,45.87,1844541,0
+WRBY.US,D,20211206,000000,45,47.3,43.83,45.11,1217552,0
+WRBY.US,D,20211207,000000,45.99,50.23,45.99,49.26,925501,0
+WRBY.US,D,20211208,000000,47,48.67,46.79,48.31,1344603,0
+WRBY.US,D,20211209,000000,47.91,49.29,46.56,46.66,757645,0
+WRBY.US,D,20211210,000000,47.3,47.82,45.395,46.6,934328,0
+WRBY.US,D,20211213,000000,46.25,47.19,45.22,45.47,1400066,0
+WRBY.US,D,20211214,000000,44,45.04,42.65,43.4,957210,0
+WRBY.US,D,20211215,000000,43.06,44.13,42.03,43.15,1208379,0
+WRBY.US,D,20211216,000000,43.75,45.4,43.255,43.89,2339245,0
+WRBY.US,D,20211217,000000,43.5,46.7,42.6361,45.77,2880786,0
+WRBY.US,D,20211220,000000,45,45.26,43.2,43.91,630053,0
+WRBY.US,D,20211221,000000,44.36,48.41,44.09,48.34,1571409,0
+WRBY.US,D,20211222,000000,48.51,49.44,47.74,48.05,738129,0
+WRBY.US,D,20211223,000000,48.01,49.09,47,47.49,643885,0
+WRBY.US,D,20211227,000000,47.92,48.64,46.74,47.99,327115,0
+WRBY.US,D,20211228,000000,47.57,48.305,46.94,47.04,477833,0
+WRBY.US,D,20211229,000000,47.03,47.92,46.65,46.84,742482,0
+WRBY.US,D,20211230,000000,46.18,48.535,45.25,47.65,721052,0
+WRBY.US,D,20211231,000000,47.97,49,46.47,46.56,371436,0
+WRBY.US,D,20220103,000000,46.42,47.29,45.41,45.64,518275,0
+WRBY.US,D,20220104,000000,45.26,46.36,43.37,44.08,1510422,0
+WRBY.US,D,20220105,000000,43.4,44.02,41.2001,41.66,960035,0
+WRBY.US,D,20220106,000000,41.17,42.95,39.44,42.39,1110742,0
+WRBY.US,D,20220107,000000,43.23,43.49,39.34,39.71,1888108,0
+WRBY.US,D,20220110,000000,38.87,39.26,35.83,37.33,3143894,0
+WRBY.US,D,20220111,000000,37.33,39.18,35.81,38.76,2304733,0
+WRBY.US,D,20220112,000000,40.02,40.835,37.05,37.1,930077,0
+WRBY.US,D,20220113,000000,37.06,37.58,35.27,35.48,1224187,0
+WRBY.US,D,20220114,000000,34.88,35.29,32.95,34.27,1867418,0
+WRBY.US,D,20220118,000000,33.65,33.94,31.87,31.97,1670194,0
+WRBY.US,D,20220119,000000,32.53,33.1199,30.29,30.52,1547878,0
+WRBY.US,D,20220120,000000,31,33.77,30.83,31.68,3315395,0
+WRBY.US,D,20220121,000000,30.95,32.8,30.52,32,3072738,0
+WRBY.US,D,20220124,000000,30.84,35.46,30.16,35.09,3182691,0
+WRBY.US,D,20220125,000000,34.03,35.5,33.37,34.73,2449298,0
+WRBY.US,D,20220126,000000,36.1,37.51,34.03,35.32,2447122,0
+WRBY.US,D,20220127,000000,35.25,36.9977,33.16,33.99,2651204,0
+WRBY.US,D,20220128,000000,33.51,36.07,33.01,34.88,1656740,0
+WRBY.US,D,20220131,000000,35.05,37.81,35.05,37.17,1427797,0
+WRBY.US,D,20220201,000000,37.48,38.26,35.91,38.08,775259,0
+WRBY.US,D,20220202,000000,38.11,38.17,35.66,36.1,1081214,0
+WRBY.US,D,20220203,000000,35.13,35.61,32.245,32.71,2697784,0
+WRBY.US,D,20220204,000000,32.56,33.72,31.38,33.11,2207888,0
+WRBY.US,D,20220207,000000,32.98,34.39,31.9,32.2,1761962,0
+WRBY.US,D,20220208,000000,32.19,33.26,31.88,32.2,1286889,0
+WRBY.US,D,20220209,000000,32.9,34.54,32.5,34.06,1827207,0
+WRBY.US,D,20220210,000000,33.11,35.86,32.77,33.85,1282206,0
+WRBY.US,D,20220211,000000,33.76,34.41,31.75,32.17,1009902,0
+WRBY.US,D,20220214,000000,31.54,31.82,28.78,29.87,2700659,0
+WRBY.US,D,20220215,000000,30.65,31.96,30.21,31.92,1945650,0
+WRBY.US,D,20220216,000000,32,32.05,29.53,30.22,2857122,0
+WRBY.US,D,20220217,000000,29.57,30.14,28.32,29.48,3606894,0
+WRBY.US,D,20220218,000000,29.48,29.48,27.22,28.04,2864736,0
+WRBY.US,D,20220222,000000,27.99,28.91,26.35,26.75,2388447,0
+WRBY.US,D,20220223,000000,27.25,28.1,26.985,27.08,2162163,0
+WRBY.US,D,20220224,000000,26.25,29.73,26.11,29.71,1581708,0
+WRBY.US,D,20220225,000000,29.65,30.38,28.74,29.96,1659548,0
+WRBY.US,D,20220228,000000,29.72,30.4303,29.01,29.93,1501300,0
+WRBY.US,D,20220301,000000,29.78,30.5,28.6,28.93,1780535,0
+WRBY.US,D,20220302,000000,29.21,30.525,28.88,29.8,1269741,0
+WRBY.US,D,20220303,000000,30.26,30.5814,28.27,28.79,1108321,0
+WRBY.US,D,20220304,000000,28.7,29.09,25.26,25.68,2872602,0
+WRBY.US,D,20220307,000000,26.11,26.38,23.28,23.29,2019129,0
+WRBY.US,D,20220308,000000,22.91,25.5,22.5901,24.48,2352485,0
+WRBY.US,D,20220309,000000,25.24,26.82,25.24,26.58,2031117,0
+WRBY.US,D,20220310,000000,26.01,26.01,24.15,24.75,1617692,0
+WRBY.US,D,20220311,000000,25.09,25.4512,23.8979,24.37,1434720,0
+WRBY.US,D,20220314,000000,24.37,25.21,23.05,23.24,1745820,0
+WRBY.US,D,20220315,000000,23.19,24.3,23.1,24.17,1334628,0
+WRBY.US,D,20220316,000000,24.5,27.31,24.5,26.82,2605815,0
+WRBY.US,D,20220317,000000,23.46,28.36,23.44,27.7,6312603,0
+WRBY.US,D,20220318,000000,27.41,32.62,27.13,31.05,4078639,0
+WRBY.US,D,20220321,000000,30.5,31.71,29.88,30.49,2668560,0
+WRBY.US,D,20220322,000000,30.39,31.885,30.08,31.51,943553,0
+WRBY.US,D,20220323,000000,31.33,35.12,30.63,33.96,2263145,0
+WRBY.US,D,20220324,000000,33.77,35.37,32.66,35.13,1152272,0
+WRBY.US,D,20220325,000000,35.11,35.43,33.19,33.59,1013805,0
+WRBY.US,D,20220328,000000,33.24,33.82,31.35,33.57,1422848,0
+WRBY.US,D,20220329,000000,33.54,36.14,33.54,35.84,932123,0
+WRBY.US,D,20220330,000000,35.88,36.57,34.725,36.02,1214996,0
+WRBY.US,D,20220331,000000,35.17,35.31,33.73,33.81,967332,0
+WRBY.US,D,20220401,000000,33.75,34,31.42,32.87,1234966,0
+WRBY.US,D,20220404,000000,33.04,35.85,33.04,34.37,1377572,0
+WRBY.US,D,20220405,000000,34.56,34.74,32.46,32.78,735513,0
+WRBY.US,D,20220406,000000,31.73,32.33,29.85,31.36,1257218,0
+WRBY.US,D,20220407,000000,30.96,31.04,28.92,29.6,1406562,0
+WRBY.US,D,20220408,000000,29.26,30.16,28.75,29.25,857674,0
+WRBY.US,D,20220411,000000,28.51,30.94,28.27,30.08,1595976,0
+WRBY.US,D,20220412,000000,30.46,31.4331,29.44,29.61,1080651,0
+WRBY.US,D,20220413,000000,29.37,30.0673,28.86,29.32,1188588,0
+WRBY.US,D,20220414,000000,28.96,29.34,27.47,28.18,1256980,0
+WRBY.US,D,20220418,000000,27.82,28.17,27.02,27.29,877265,0
+WRBY.US,D,20220419,000000,26.85,28.7,26.63,28.62,824839,0
+WRBY.US,D,20220420,000000,28.72,28.72,27.26,27.35,1132231,0
+WRBY.US,D,20220421,000000,27.33,27.95,24.89,24.99,1225991,0
+WRBY.US,D,20220422,000000,24.8,25.05,23.21,23.26,1136470,0
+WRBY.US,D,20220425,000000,23.05,24.26,22.31,23.79,1743330,0
+WRBY.US,D,20220426,000000,23.37,23.58,22.53,22.89,1159107,0
+WRBY.US,D,20220427,000000,22.86,23.63,22.35,22.59,1369912,0
+WRBY.US,D,20220428,000000,22.75,24.06,22.07,23.97,1196201,0
+WRBY.US,D,20220429,000000,23.78,24.83,23.18,23.29,936959,0
+WRBY.US,D,20220502,000000,23.34,24.57,22.625,24.52,1516494,0
+WRBY.US,D,20220503,000000,24.48,25.13,23.9,24.25,984437,0
+WRBY.US,D,20220504,000000,24.08,24.255,22.28,24.04,1177079,0
+WRBY.US,D,20220505,000000,23.51,23.57,21.36,22.11,1185956,0
+WRBY.US,D,20220506,000000,21.74,22.35,19.5,21.4,2483460,0
+WRBY.US,D,20220509,000000,20.53,21.79,19.68,20.33,2633991,0
+WRBY.US,D,20220510,000000,20.22,20.3,16.63,18.31,4416191,0
+WRBY.US,D,20220511,000000,18.01,18.41,15.675,15.92,2549973,0
+WRBY.US,D,20220512,000000,15.44,17.345,15.0201,17.2,4454834,0
+WRBY.US,D,20220513,000000,17.55,18.63,16.73,17.44,4074585,0
+WRBY.US,D,20220516,000000,16.865,18.14,16.19,16.51,4069247,0
+WRBY.US,D,20220517,000000,16.79,18.24,16.13,17.47,3239486,0
+WRBY.US,D,20220518,000000,16.3,16.85,15.72,16.41,2485081,0
+WRBY.US,D,20220519,000000,16.4,17.35,16.195,16.44,2284343,0
+WRBY.US,D,20220520,000000,16.75,17.0873,15.22,15.92,2069719,0
+WRBY.US,D,20220523,000000,16.14,17.005,15.44,16.91,1807309,0
+WRBY.US,D,20220524,000000,16.63,16.89,15.68,15.8,2268157,0
+WRBY.US,D,20220525,000000,15.69,17.02,15.68,16.48,2360226,0
+WRBY.US,D,20220526,000000,16.61,17.91,16.6,17.15,1839709,0
+WRBY.US,D,20220527,000000,17.48,17.98,16.885,17.65,2032273,0
+WRBY.US,D,20220531,000000,17.7,17.7,16.79,16.98,2594591,0
+WRBY.US,D,20220601,000000,17.06,17.24,16.27,16.28,2295912,0
+WRBY.US,D,20220602,000000,16.32,18.15,16.19,17.98,2133751,0
+WRBY.US,D,20220603,000000,17.62,18.3,16.97,17.05,1629961,0
+WRBY.US,D,20220606,000000,17.58,17.94,16.96,17.66,2163555,0
+WRBY.US,D,20220607,000000,17.39,17.58,16.48,16.93,1503825,0
+WRBY.US,D,20220608,000000,16.71,17.35,16.43,16.65,860775,0
+WRBY.US,D,20220609,000000,16.8,16.875,15.01,15.19,1696074,0
+WRBY.US,D,20220610,000000,14.87,15.1378,14.28,14.42,2030239,0
+WRBY.US,D,20220613,000000,13.52,14.1017,13.09,13.44,1604126,0
+WRBY.US,D,20220614,000000,13.49,13.785,13.24,13.49,1195359,0
+WRBY.US,D,20220615,000000,13.72,14.42,13.51,14.04,1898822,0
+WRBY.US,D,20220616,000000,13.47,13.86,13.2,13.35,1518352,0
+WRBY.US,D,20220617,000000,13.37,13.83,12.97,13.57,2465269,0
+WRBY.US,D,20220621,000000,13.735,14.305,13.37,13.39,2462987,0
+WRBY.US,D,20220622,000000,13.25,13.715,12.51,12.6,2092465,0
+WRBY.US,D,20220623,000000,12.64,13.6,12.39,13.5,2266391,0
+WRBY.US,D,20220624,000000,13.49,14.47,13.49,13.81,11219208,0
+WRBY.US,D,20220627,000000,13.74,13.93,12.625,12.72,2657455,0
+WRBY.US,D,20220628,000000,12.75,13.1,12.13,12.21,2008419,0
+WRBY.US,D,20220629,000000,12.28,12.29,11.43,11.51,1263091,0
+WRBY.US,D,20220630,000000,11.19,11.41,10.985,11.26,1163897,0
+WRBY.US,D,20220701,000000,11.17,11.5892,10.91,11.36,1263717,0
+WRBY.US,D,20220705,000000,11.06,11.62,10.89,11.41,1631084,0
+WRBY.US,D,20220706,000000,11.38,11.72,10.86,11.18,1768861,0
+WRBY.US,D,20220707,000000,11.2,12.14,11.115,12.08,2966612,0
+WRBY.US,D,20220708,000000,11.73,12.095,11.23,11.63,1230969,0
+WRBY.US,D,20220711,000000,11.4,11.6,11.1,11.2,791888,0
+WRBY.US,D,20220712,000000,11.22,11.67,11.17,11.58,1281561,0
+WRBY.US,D,20220713,000000,11.27,11.83,11.05,11.58,1034550,0
+WRBY.US,D,20220714,000000,11.54,11.84,11.38,11.78,973929,0
+WRBY.US,D,20220715,000000,12.16,12.59,11.86,12.01,1124561,0
+WRBY.US,D,20220718,000000,12.16,12.69,11.99,12,878179,0
+WRBY.US,D,20220719,000000,12.24,12.47,12.02,12.18,998188,0
+WRBY.US,D,20220720,000000,12.12,12.85,12.12,12.5,1436624,0
+WRBY.US,D,20220721,000000,12.33,12.54,12.04,12.19,1807515,0
+WRBY.US,D,20220722,000000,12.55,12.86,12.2,12.59,1473356,0
+WRBY.US,D,20220725,000000,12.56,12.56,11.98,12.25,1070058,0
+WRBY.US,D,20220726,000000,11.97,12,11.4,11.46,1212330,0
+WRBY.US,D,20220727,000000,11.67,12.1,11.45,11.98,942727,0
+WRBY.US,D,20220728,000000,12.02,12.62,11.56,12.51,1235823,0
+WRBY.US,D,20220729,000000,12.44,12.58,12.13,12.39,702796,0
+WRBY.US,D,20220801,000000,12.22,12.33,11.83,11.87,676218,0
+WRBY.US,D,20220802,000000,11.6,12.08,11.54,12,830379,0
+WRBY.US,D,20220803,000000,12.13,12.855,12.09,12.8,2098072,0
+WRBY.US,D,20220804,000000,12.88,13.22,12.6,12.61,1053206,0
+WRBY.US,D,20220805,000000,12.36,13.02,12.2736,12.43,1742816,0
+WRBY.US,D,20220808,000000,12.61,14.11,12.57,13.7,1981608,0
+WRBY.US,D,20220809,000000,13.74,13.85,13,13.22,2585532,0
+WRBY.US,D,20220810,000000,13.5,14.58,13.5,14.18,2376218,0
+WRBY.US,D,20220811,000000,15.51,18.46,15.25,16.9,6724031,0
+WRBY.US,D,20220812,000000,17,17.49,16.55,17.22,2240539,0
+WRBY.US,D,20220815,000000,16.96,17.04,16.18,16.75,1260557,0
+WRBY.US,D,20220816,000000,16.75,18.61,16.28,17.92,3028488,0
+WRBY.US,D,20220817,000000,17.79,17.79,16.55,16.62,1239052,0
+WRBY.US,D,20220818,000000,16.53,16.53,15.83,16.25,845279,0
+WRBY.US,D,20220819,000000,15.76,15.83,13.73,13.79,2594072,0
+WRBY.US,D,20220822,000000,13.47,13.5,12.44,12.87,2074522,0
+WRBY.US,D,20220823,000000,12.94,13.26,12.77,12.94,1159020,0
+WRBY.US,D,20220824,000000,12.99,13.55,12.99,13.4,1110371,0
+WRBY.US,D,20220825,000000,13.55,13.72,13.415,13.58,938391,0
+WRBY.US,D,20220826,000000,13.55,13.73,12.88,12.9,931579,0
+WRBY.US,D,20220829,000000,12.73,13.07,12.7061,12.85,998568,0
+WRBY.US,D,20220830,000000,12.94,13.435,12.68,12.72,645567,0
+WRBY.US,D,20220831,000000,12.76,12.94,12.32,12.57,751100,0
+WRBY.US,D,20220901,000000,12.34,12.62,12.03,12.58,738624,0
+WRBY.US,D,20220902,000000,12.88,12.96,12.25,12.52,909809,0
+WRBY.US,D,20220906,000000,12.58,12.625,11.75,12.07,1936345,0
+WRBY.US,D,20220907,000000,12.06,13.48,12.06,13.43,1469671,0
+WRBY.US,D,20220908,000000,13.16,14.28,12.97,14.14,1373963,0
+WRBY.US,D,20220909,000000,14.26,16.11,14.1883,15.96,2925213,0
+WRBY.US,D,20220912,000000,16.12,16.78,15.32,15.71,1008612,0
+WRBY.US,D,20220913,000000,14.88,15,14.23,14.31,954842,0
+WRBY.US,D,20220914,000000,14.27,14.36,13.73,14.34,823199,0
+WRBY.US,D,20220915,000000,14.12,15.33,13.99,14.26,774694,0
+WRBY.US,D,20220916,000000,13.94,14.11,13.6,13.69,4659879,0
+WRBY.US,D,20220919,000000,13.42,13.94,13.21,13.84,1096463,0
+WRBY.US,D,20220920,000000,13.42,14.17,13.4125,13.88,1141089,0
+WRBY.US,D,20220921,000000,14.03,14.81,13.74,13.75,867750,0
+WRBY.US,D,20220922,000000,13.58,13.58,12.66,13.01,971908,0
+WRBY.US,D,20220923,000000,12.53,13.75,12.53,13.54,1227903,0
+WRBY.US,D,20220926,000000,13.58,14.9,13.58,13.66,1370407,0
+WRBY.US,D,20220927,000000,13.93,14.63,13.68,14.51,1212018,0
+WRBY.US,D,20220928,000000,14.59,15.66,14.52,15.35,1127494,0
+WRBY.US,D,20220929,000000,14.95,14.99,14.02,14.54,1280605,0
+WRBY.US,D,20220930,000000,14.31,14.74,13.29,13.34,1313329,0
+WRBY.US,D,20221003,000000,13.45,14.42,12.92,14.25,1672021,0
+WRBY.US,D,20221004,000000,14.65,15.75,14.65,15.52,1325409,0
+WRBY.US,D,20221005,000000,15.11,15.47,14.51,15.4,777315,0
+WRBY.US,D,20221006,000000,15.37,15.91,14.56,14.59,1008581,0
+WRBY.US,D,20221007,000000,14.13,14.67,13.93,14.26,1381045,0
+WRBY.US,D,20221010,000000,14.31,14.415,12.9,13.43,705892,0
+WRBY.US,D,20221011,000000,13.36,14.545,12.97,14.27,1042274,0
+WRBY.US,D,20221012,000000,14.38,14.85,13.83,14.61,653551,0
+WRBY.US,D,20221013,000000,13.86,15.685,13.61,14.87,1394319,0
+WRBY.US,D,20221014,000000,15.15,15.39,13.62,13.86,817903,0
+WRBY.US,D,20221017,000000,14.31,15.66,14.31,15.2,1410295,0
+WRBY.US,D,20221018,000000,15.64,16,14.6,14.85,1387142,0
+WRBY.US,D,20221019,000000,14.55,14.955,14.15,14.28,1344636,0
+WRBY.US,D,20221020,000000,14.1,14.75,13.46,13.67,1065157,0
+WRBY.US,D,20221021,000000,13.64,14.22,13.17,14.06,797602,0
+WRBY.US,D,20221024,000000,14.07,14.655,13.24,14.51,798938,0
+WRBY.US,D,20221025,000000,14.59,15.95,14.51,15.84,938169,0
+WRBY.US,D,20221026,000000,15.94,16.84,15.6,15.98,1086063,0
+WRBY.US,D,20221027,000000,16.3,16.73,15.58,15.84,921996,0
+WRBY.US,D,20221028,000000,15.84,15.89,14.57,15.74,1150015,0
+WRBY.US,D,20221031,000000,15.85,16.28,15.675,16.05,935894,0
+WRBY.US,D,20221101,000000,16.56,16.73,15.665,15.96,1228896,0
+WRBY.US,D,20221102,000000,16.03,16.49,14.91,15,1180346,0
+WRBY.US,D,20221103,000000,15,15.53,14.62,14.63,849900,0
+WRBY.US,D,20221104,000000,15,15.09,14.4163,14.95,1047124,0
+WRBY.US,D,20221107,000000,15,15.15,13.93,14.54,899176,0
+WRBY.US,D,20221108,000000,14.64,15.27,13.8,14.6,907887,0
+WRBY.US,D,20221109,000000,14.03,14.108,13.185,13.23,2472845,0
+WRBY.US,D,20221110,000000,15.93,17.5,15.1,15.2,4961642,0
+WRBY.US,D,20221111,000000,15,16.84,14.94,16.53,2795069,0
+WRBY.US,D,20221114,000000,16.02,16.935,15.72,16.56,1354812,0
+WRBY.US,D,20221115,000000,17.22,18.99,16.91,18.8,2144350,0
+WRBY.US,D,20221116,000000,18.17,18.415,16.665,16.77,3457495,0
+WRBY.US,D,20221117,000000,16.22,16.87,15.57,16.49,1366721,0
+WRBY.US,D,20221118,000000,16.92,17.0513,15.64,16.1,920011,0
+WRBY.US,D,20221121,000000,15.84,16.59,15.65,16.45,628338,0
+WRBY.US,D,20221122,000000,16.58,16.87,16.01,16.44,561841,0
+WRBY.US,D,20221123,000000,16.75,17.69,16.64,17.13,628278,0
+WRBY.US,D,20221125,000000,16.94,16.94,16.08,16.21,326457,0
+WRBY.US,D,20221128,000000,15.8,16.35,15.71,15.89,685988,0
+WRBY.US,D,20221129,000000,15.99,16.73,15.99,16.16,772076,0
+WRBY.US,D,20221130,000000,16.11,17.05,15.83,17.03,1073035,0
+WRBY.US,D,20221201,000000,17.2,17.8,16.81,17.16,854791,0
+WRBY.US,D,20221202,000000,16.78,18.56,16.55,18.55,1029047,0
+WRBY.US,D,20221205,000000,18.35,18.67,16.945,17.12,1005855,0
+WRBY.US,D,20221206,000000,17.18,17.19,16.3,16.36,864264,0
+WRBY.US,D,20221207,000000,16.16,16.48,15.552,16.19,680208,0
+WRBY.US,D,20221208,000000,16.29,17.03,15.97,16.72,719980,0
+WRBY.US,D,20221209,000000,16.41,16.67,16.08,16.5,499563,0
+WRBY.US,D,20221212,000000,16.38,17,16.28,16.53,668497,0
+WRBY.US,D,20221213,000000,17.67,17.71,15.7,15.96,785525,0
+WRBY.US,D,20221214,000000,15.69,15.92,15.12,15.54,639665,0
+WRBY.US,D,20221215,000000,15.28,15.445,14.47,14.51,1142847,0
+WRBY.US,D,20221216,000000,14.4,15.05,14.145,14.48,1655880,0
+WRBY.US,D,20221219,000000,14.32,14.59,13.96,14.21,803005,0
+WRBY.US,D,20221220,000000,13.93,14.62,13.585,13.62,842335,0
+WRBY.US,D,20221221,000000,13.87,14.29,13.59,13.68,682925,0
+WRBY.US,D,20221222,000000,13.35,13.69,13.2,13.65,806189,0
+WRBY.US,D,20221223,000000,13.63,13.78,13.37,13.53,778136,0
+WRBY.US,D,20221227,000000,13.47,13.52,12.96,12.99,842002,0
+WRBY.US,D,20221228,000000,12.99,13.04,12.75,13.01,533472,0
+WRBY.US,D,20221229,000000,13.28,13.81,13.102,13.75,645996,0
+WRBY.US,D,20221230,000000,13.39,13.6293,13.28,13.49,457590,0
+WRBY.US,D,20230103,000000,13.94,14.675,13.775,14.33,1351517,0
+WRBY.US,D,20230104,000000,14.68,15.615,14.48,15.35,961673,0
+WRBY.US,D,20230105,000000,15,15.13,14.33,15.09,651082,0
+WRBY.US,D,20230106,000000,15.17,15.55,14.805,15.44,791378,0
+WRBY.US,D,20230109,000000,15.63,16.23,15.38,15.73,624024,0
+WRBY.US,D,20230110,000000,15.71,16.86,15.59,16.75,497171,0
+WRBY.US,D,20230111,000000,16.87,17.8,16.65,17.54,1042060,0
+WRBY.US,D,20230112,000000,17.73,17.78,16.81,17.3,916465,0
+WRBY.US,D,20230113,000000,17.13,17.15,16.51,16.77,725563,0
+WRBY.US,D,20230117,000000,16.74,17.1,16.31,16.53,670540,0
+WRBY.US,D,20230118,000000,16.6,17.02,16.07,16.23,558785,0
+WRBY.US,D,20230119,000000,16,16.24,15.46,15.65,445495,0
+WRBY.US,D,20230120,000000,15.85,16.25,15.31,15.92,845412,0
+WRBY.US,D,20230123,000000,15.92,16.915,15.73,16.63,778966,0
+WRBY.US,D,20230124,000000,16.27,17.03,16.27,16.84,387464,0
+WRBY.US,D,20230125,000000,16.39,16.74,15.69,16.6,641879,0
+WRBY.US,D,20230126,000000,16.92,17.31,15.85,16.47,655022,0
+WRBY.US,D,20230127,000000,16.35,17.065,16.23,16.73,541760,0
+WRBY.US,D,20230130,000000,16.42,16.72,15.87,15.93,745499,0
+WRBY.US,D,20230131,000000,15.97,16.6599,15.76,16.15,985560,0
+WRBY.US,D,20230201,000000,16.18,16.68,15.68,16.67,2090907,0
+WRBY.US,D,20230202,000000,17.28,17.88,16.595,17,2280626,0
+WRBY.US,D,20230203,000000,16.84,17.065,16.06,16.41,850608,0
+WRBY.US,D,20230206,000000,16.09,16.44,15.96,16.24,665162,0
+WRBY.US,D,20230207,000000,15.81,15.94,14.36,15.65,1270460,0
+WRBY.US,D,20230208,000000,15.36,15.715,15.04,15.46,689899,0
+WRBY.US,D,20230209,000000,15.4,15.795,14.43,14.78,1227105,0
+WRBY.US,D,20230210,000000,14.6,14.82,14.24,14.33,988197,0
+WRBY.US,D,20230213,000000,14.38,14.82,14.08,14.79,723530,0
+WRBY.US,D,20230214,000000,14.58,15.05,14.17,14.85,505909,0
+WRBY.US,D,20230215,000000,14.77,15.16,14.67,14.79,621249,0
+WRBY.US,D,20230216,000000,14.21,14.37,13.6,13.6,1657823,0
+WRBY.US,D,20230217,000000,13.59,13.7,13.25,13.64,1189440,0
+WRBY.US,D,20230221,000000,13.3,13.76,12.58,12.65,1516044,0
+WRBY.US,D,20230222,000000,12.89,13.5799,12.825,13.4,1282761,0
+WRBY.US,D,20230223,000000,13.46,13.51,13.05,13.37,901025,0
+WRBY.US,D,20230224,000000,13.01,13.27,12.8213,13.19,629459,0
+WRBY.US,D,20230227,000000,13.46,13.52,13.03,13.07,1270385,0
+WRBY.US,D,20230228,000000,13.3,13.46,12.31,13.01,2977248,0
+WRBY.US,D,20230301,000000,12.37,13.13,12.13,12.26,2069445,0
+WRBY.US,D,20230302,000000,12,12.33,11.93,12.16,2064973,0
+WRBY.US,D,20230303,000000,12.36,12.53,12.05,12.48,1185394,0
+WRBY.US,D,20230306,000000,12.55,12.59,12.15,12.28,959397,0
+WRBY.US,D,20230307,000000,12.21,12.39,12.01,12.17,862754,0
+WRBY.US,D,20230308,000000,12.1,12.2,11.89,12.15,863191,0
+WRBY.US,D,20230309,000000,12.09,12.23,11.41,11.52,1267888,0
+WRBY.US,D,20230310,000000,11.42,11.42,10.67,11.04,2040363,0
+WRBY.US,D,20230313,000000,10.8,11.09,10.39,10.77,1824668,0
+WRBY.US,D,20230314,000000,11.2,11.265,10.27,10.47,1562913,0
+WRBY.US,D,20230315,000000,10.16,10.53,10.02,10.34,1285581,0
+WRBY.US,D,20230316,000000,10.23,10.44,10.035,10.19,1057426,0
+WRBY.US,D,20230317,000000,9.93,10.05,9.68,9.69,3701919,0
+WRBY.US,D,20230320,000000,9.755,10.055,9.5,9.89,1713483,0
+WRBY.US,D,20230321,000000,10.12,10.4,10,10.28,1107823,0
+WRBY.US,D,20230322,000000,10.27,10.34,9.79,9.79,695364,0
+WRBY.US,D,20230323,000000,9.89,10.225,9.78,9.85,1409117,0
+WRBY.US,D,20230324,000000,9.85,10.12,9.735,9.97,1885538,0
+WRBY.US,D,20230327,000000,9.99,10.155,9.635,9.87,1159710,0
+WRBY.US,D,20230328,000000,9.83,10.2,9.76,9.98,2042921,0
+WRBY.US,D,20230329,000000,10.14,10.235,9.95,10.22,1188224,0
+WRBY.US,D,20230330,000000,10.44,10.54,10.235,10.39,1243338,0
+WRBY.US,D,20230331,000000,10.54,10.74,10.49,10.59,1984100,0
+WRBY.US,D,20230403,000000,10.5,10.685,10.27,10.59,1737669,0
+WRBY.US,D,20230404,000000,10.57,10.795,10.225,10.77,1337171,0
+WRBY.US,D,20230405,000000,10.75,10.9,10.535,10.66,1279075,0
+WRBY.US,D,20230406,000000,10.64,11.1,10.57,11.03,1227977,0
+WRBY.US,D,20230410,000000,11,11.27,10.915,11.19,915176,0
+WRBY.US,D,20230411,000000,11.25,11.76,11.25,11.6,808807,0
+WRBY.US,D,20230412,000000,11.83,11.83,10.995,11.02,858739,0
+WRBY.US,D,20230413,000000,11.18,11.35,11.02,11.12,612998,0
+WRBY.US,D,20230414,000000,11.21,11.49,10.98,11.09,582017,0
+WRBY.US,D,20230417,000000,11.11,11.32,11.04,11.22,624186,0
+WRBY.US,D,20230418,000000,11.22,11.22,10.815,10.89,895011,0
+WRBY.US,D,20230419,000000,10.76,10.91,10.67,10.84,750894,0
+WRBY.US,D,20230420,000000,10.62,10.96,10.5,10.58,721576,0
+WRBY.US,D,20230421,000000,10.64,10.745,10.43,10.72,799677,0
+WRBY.US,D,20230424,000000,10.71,11.03,10.65,10.99,413134,0
+WRBY.US,D,20230425,000000,10.83,10.83,10.34,10.35,1137328,0
+WRBY.US,D,20230426,000000,10.39,10.565,10.2,10.23,605066,0
+WRBY.US,D,20230427,000000,10.32,10.61,10.29,10.54,662286,0
+WRBY.US,D,20230428,000000,10.5,10.75,10.435,10.53,856343,0
+WRBY.US,D,20230501,000000,10.64,11.21,10.64,11.13,1323437,0
+WRBY.US,D,20230502,000000,11.15,11.45,10.97,11.37,917689,0
+WRBY.US,D,20230503,000000,11.29,11.71,11.21,11.42,1073906,0
+WRBY.US,D,20230504,000000,11.27,11.5,11.19,11.26,668031,0
+WRBY.US,D,20230505,000000,11.5,11.69,11.31,11.61,782427,0
+WRBY.US,D,20230508,000000,11.75,12.23,11.61,12.09,2430049,0
+WRBY.US,D,20230509,000000,12.25,12.77,11.6,12.13,1150963,0
+WRBY.US,D,20230510,000000,12.38,12.4,11.44,11.57,899907,0
+WRBY.US,D,20230511,000000,11.54,11.57,11.29,11.47,637846,0
+WRBY.US,D,20230512,000000,11.5,11.55,11.12,11.31,566943,0
+WRBY.US,D,20230515,000000,11.31,12.21,11.31,12.12,1448099,0
+WRBY.US,D,20230516,000000,11.92,11.9699,11.42,11.54,585203,0
+WRBY.US,D,20230517,000000,11.47,11.79,11.17,11.74,775038,0
+WRBY.US,D,20230518,000000,11.69,12.04,11.62,11.84,575984,0
+WRBY.US,D,20230519,000000,11.81,11.93,11.24,11.28,760436,0
+WRBY.US,D,20230522,000000,11.3,12.005,11.17,11.9,871035,0
+WRBY.US,D,20230523,000000,11.77,12.16,11.55,11.61,691713,0
+WRBY.US,D,20230524,000000,11.76,11.89,11.27,11.28,775195,0
+WRBY.US,D,20230525,000000,11.3,11.44,11.04,11.2,900730,0
+WRBY.US,D,20230526,000000,11.2,12.06,11.13,12.04,901826,0
+WRBY.US,D,20230530,000000,11.96,12.1,11.36,11.54,842211,0
+WRBY.US,D,20230531,000000,11.48,11.71,10.67,11.01,1062165,0
+WRBY.US,D,20230601,000000,11,11.71,10.85,11.29,1051757,0
+WRBY.US,D,20230602,000000,11.59,12.32,11.42,12.21,946391,0
+WRBY.US,D,20230605,000000,12.08,12.15,11.76,12.04,616234,0
+WRBY.US,D,20230606,000000,11.96,12.6,11.94,12.09,794650,0
+WRBY.US,D,20230607,000000,12.27,12.37,11.98,12.01,1045414,0
+WRBY.US,D,20230608,000000,11.94,12.05,11.715,12,567514,0
+WRBY.US,D,20230609,000000,11.95,12.01,11.41,11.51,712369,0
+WRBY.US,D,20230612,000000,11.57,11.93,11.445,11.71,793396,0
+WRBY.US,D,20230613,000000,11.87,12.13,11.73,12,962935,0
+WRBY.US,D,20230614,000000,11.92,12.14,11.57,11.84,756500,0
+WRBY.US,D,20230615,000000,11.75,11.965,11.705,11.85,873425,0
+WRBY.US,D,20230616,000000,12.05,12.07,11.41,11.69,1630795,0
+WRBY.US,D,20230620,000000,11.57,11.9,11.57,11.81,941383,0
+WRBY.US,D,20230621,000000,11.61,11.93,11.5,11.75,1163476,0
+WRBY.US,D,20230622,000000,11.69,11.94,11.41,11.66,912101,0
+WRBY.US,D,20230623,000000,11.32,11.45,11.03,11.19,1579564,0
+WRBY.US,D,20230626,000000,11.19,11.55,11.19,11.37,849056,0
+WRBY.US,D,20230627,000000,11.19,11.5,10.81,11.27,1288731,0
+WRBY.US,D,20230628,000000,11.31,11.45,11.04,11.44,874316,0
+WRBY.US,D,20230629,000000,11.45,11.86,11.28,11.29,1076563,0
+WRBY.US,D,20230630,000000,11.5,11.845,11.3859,11.69,1429431,0
+WRBY.US,D,20230703,000000,11.7,12.07,11.7,11.91,599559,0
+WRBY.US,D,20230705,000000,11.75,11.99,11.515,11.9,1003412,0
+WRBY.US,D,20230706,000000,11.65,11.95,11.47,11.95,1091381,0
+WRBY.US,D,20230707,000000,12,12.76,12,12.69,1519914,0
+WRBY.US,D,20230710,000000,12.51,13.15,12.49,12.72,2619773,0
+WRBY.US,D,20230711,000000,12.83,13.48,12.83,13.37,1213338,0
+WRBY.US,D,20230712,000000,13.67,13.75,13.06,13.39,1335374,0
+WRBY.US,D,20230713,000000,13.39,13.56,12.995,13.03,905988,0
+WRBY.US,D,20230714,000000,12.92,13.04,12.575,12.99,676988,0
+WRBY.US,D,20230717,000000,12.95,13.91,12.805,13.85,1154512,0
+WRBY.US,D,20230718,000000,13.65,14.49,13.65,14.28,1282968,0
+WRBY.US,D,20230719,000000,14.41,14.67,14.1601,14.49,1251545,0
+WRBY.US,D,20230720,000000,14.49,14.63,14.2,14.55,965847,0
+WRBY.US,D,20230721,000000,14.64,14.7,14.03,14.3,966386,0
+WRBY.US,D,20230724,000000,14.31,14.56,14.01,14.24,733081,0
+WRBY.US,D,20230725,000000,14.23,14.445,14.1,14.38,733047,0
+WRBY.US,D,20230726,000000,14.23,14.93,14.23,14.79,678950,0
+WRBY.US,D,20230727,000000,14.92,14.95,14.35,14.52,679265,0
+WRBY.US,D,20230728,000000,14.75,15.04,14.615,14.68,722587,0
+WRBY.US,D,20230731,000000,14.68,15.19,14.67,14.94,691580,0
+WRBY.US,D,20230801,000000,14.76,14.9,14.44,14.51,1147790,0
+WRBY.US,D,20230802,000000,14.18,14.75,13.85,14.7,978343,0
+WRBY.US,D,20230803,000000,14.63,15.07,14.25,14.86,1678551,0
+WRBY.US,D,20230804,000000,14.91,15.13,14.515,14.9,1031722,0
+WRBY.US,D,20230807,000000,14.96,14.99,14.64,14.91,727625,0
+WRBY.US,D,20230808,000000,14.57,14.63,14,14.39,1260507,0
+WRBY.US,D,20230809,000000,15.57,16.49,13.79,13.89,1319362,0
+WRBY.US,D,20230810,000000,13.91,14.19,13.03,13.49,1025130,0
+WRBY.US,D,20230811,000000,13.51,13.63,13.23,13.23,867380,0
+WRBY.US,D,20230814,000000,13.02,13.11,12.72,12.76,1199712,0
+WRBY.US,D,20230815,000000,12.65,12.675,12.375,12.46,880218,0
+WRBY.US,D,20230816,000000,12.44,12.6,12.295,12.38,878073,0
+WRBY.US,D,20230817,000000,12.41,12.57,11.91,11.97,903845,0
+WRBY.US,D,20230818,000000,11.81,12.51,11.81,12.29,876175,0
+WRBY.US,D,20230821,000000,12.28,12.57,12.24,12.3,1366593,0
+WRBY.US,D,20230822,000000,12.36,12.435,12.155,12.35,1256548,0
+WRBY.US,D,20230823,000000,12.27,12.355,11.995,12.34,844572,0
+WRBY.US,D,20230824,000000,12.19,12.26,11.58,11.59,932176,0
+WRBY.US,D,20230825,000000,11.7,11.86,11.54,11.62,632065,0
+WRBY.US,D,20230828,000000,11.76,11.9,11.56,11.61,763695,0
+WRBY.US,D,20230829,000000,11.57,12.155,11.57,12.15,697759,0
+WRBY.US,D,20230830,000000,12.1,12.57,11.94,11.98,800324,0
+WRBY.US,D,20230831,000000,11.99,12.15,11.9,12.01,738669,0
+WRBY.US,D,20230901,000000,12.19,12.26,12.07,12.14,512137,0
+WRBY.US,D,20230905,000000,11.99,12.13,11.77,11.79,758713,0
+WRBY.US,D,20230906,000000,11.81,12,11.72,11.99,810547,0
+WRBY.US,D,20230907,000000,11.83,12.19,11.58,12.17,702695,0
+WRBY.US,D,20230908,000000,12.05,12.13,11.79,11.91,868205,0
+WRBY.US,D,20230911,000000,12.12,12.3,12.0101,12.22,674665,0
+WRBY.US,D,20230912,000000,12.16,12.37,11.99,12.14,458227,0
+WRBY.US,D,20230913,000000,12.17,12.7575,12.17,12.5,1470301,0
+WRBY.US,D,20230914,000000,12.69,13.11,12.55,12.61,982251,0
+WRBY.US,D,20230915,000000,12.54,12.58,12.25,12.52,1767794,0
+WRBY.US,D,20230918,000000,12.43,12.63,12.02,12.03,629770,0
+WRBY.US,D,20230919,000000,11.97,12.33,11.9357,12.27,1543935,0
+WRBY.US,D,20230920,000000,12.35,12.47,12.13,12.16,1045223,0
+WRBY.US,D,20230921,000000,11.99,12.33,11.98,12.15,1121082,0
+WRBY.US,D,20230922,000000,12.28,12.45,12.18,12.35,1484385,0
+WRBY.US,D,20230925,000000,12.1,12.735,11.92,12.55,1371726,0
+WRBY.US,D,20230926,000000,12.45,12.675,12.2405,12.54,1742971,0
+WRBY.US,D,20230927,000000,12.69,12.75,12.09,12.43,2024427,0
+WRBY.US,D,20230928,000000,12.42,13.315,12.42,13.17,1267427,0
+WRBY.US,D,20230929,000000,13.4,13.57,13.155,13.16,1831580,0
+WRBY.US,D,20231002,000000,13.09,13.46,13.05,13.27,1222025,0
+WRBY.US,D,20231003,000000,14.36,14.875,13.69,13.72,2156057,0
+WRBY.US,D,20231004,000000,13.7,13.85,13.13,13.31,1148130,0
+WRBY.US,D,20231005,000000,13.27,13.9,13.06,13.84,1361376,0
+WRBY.US,D,20231006,000000,13.7,14.22,13.45,14.06,1422561,0
+WRBY.US,D,20231009,000000,13.81,14.07,13.512,13.88,755985,0
+WRBY.US,D,20231010,000000,13.86,14.73,13.86,14.36,1428413,0
+WRBY.US,D,20231011,000000,14.41,14.49,14.08,14.21,816575,0
+WRBY.US,D,20231012,000000,14.67,14.7,14.05,14.14,1285970,0
+WRBY.US,D,20231013,000000,14.11,14.155,13.575,13.8,805218,0
+WRBY.US,D,20231016,000000,13.98,14.53,13.755,14.45,1294086,0
+WRBY.US,D,20231017,000000,14.27,14.92,14.25,14.8,1443168,0
+WRBY.US,D,20231018,000000,14.61,14.65,14.16,14.18,955879,0
+WRBY.US,D,20231019,000000,14.19,14.49,14.06,14.22,549435,0
+WRBY.US,D,20231020,000000,14.23,14.4,13.95,14,677767,0
+WRBY.US,D,20231023,000000,13.89,14.18,13.762,13.85,719133,0
+WRBY.US,D,20231024,000000,13.96,14.27,13.73,13.9,624569,0
+WRBY.US,D,20231025,000000,13.72,13.76,13.19,13.21,597912,0
+WRBY.US,D,20231026,000000,13.24,13.4,12.99,13.27,959539,0
+WRBY.US,D,20231027,000000,13.31,13.41,12.88,12.88,837584,0
+WRBY.US,D,20231030,000000,13.07,13.37,12.95,13.22,640861,0
+WRBY.US,D,20231031,000000,13.17,13.265,12.8625,12.98,809487,0
+WRBY.US,D,20231101,000000,12.96,12.975,12.23,12.41,1342646,0
+WRBY.US,D,20231102,000000,12.66,13.13,12.66,12.93,911251,0
+WRBY.US,D,20231103,000000,13.18,13.955,13.18,13.66,1260886,0
+WRBY.US,D,20231106,000000,13.52,13.86,13.37,13.83,1590212,0
+WRBY.US,D,20231107,000000,13.84,14.31,13.79,14.3,1510830,0
+WRBY.US,D,20231108,000000,13.91,13.91,10.86,10.87,4786668,0
+WRBY.US,D,20231109,000000,10.89,10.89,10.075,10.16,2934966,0
+WRBY.US,D,20231110,000000,10.13,10.27,9.83,10.06,2304673,0
+WRBY.US,D,20231113,000000,10,10.575,9.96,10.46,2305467,0
+WRBY.US,D,20231114,000000,10.79,11.42,10.78,11.29,1638011,0
+WRBY.US,D,20231115,000000,11.36,11.96,11.23,11.42,1091000,0
+WRBY.US,D,20231116,000000,11.25,11.3,10.855,10.97,1156332,0
+WRBY.US,D,20231117,000000,11.08,11.22,10.905,10.99,1075856,0
+WRBY.US,D,20231120,000000,10.96,11.105,10.78,10.96,1017514,0
+WRBY.US,D,20231121,000000,10.86,10.9192,10.305,10.45,1024704,0
+WRBY.US,D,20231122,000000,10.59,10.87,10.535,10.58,774178,0
+WRBY.US,D,20231124,000000,10.58,10.71,10.36,10.62,466861,0
+WRBY.US,D,20231127,000000,10.59,10.76,10.33,10.34,879015,0
+WRBY.US,D,20231128,000000,10.34,10.88,10.3,10.82,1305321,0
+WRBY.US,D,20231129,000000,10.9,11.16,10.65,10.71,1057085,0
+WRBY.US,D,20231130,000000,10.74,10.8,10.295,10.41,1213018,0
+WRBY.US,D,20231201,000000,10.45,11.085,10.32,11.05,1401188,0
+WRBY.US,D,20231204,000000,11.03,11.26,10.97,11.11,1034536,0
+WRBY.US,D,20231205,000000,11.04,11.1,10.74,10.95,684307,0
+WRBY.US,D,20231206,000000,11.14,11.35,11.04,11.11,846801,0
+WRBY.US,D,20231207,000000,11.11,11.11,10.88,11,669127,0
+WRBY.US,D,20231208,000000,10.94,10.98,10.28,10.68,2083714,0
+WRBY.US,D,20231211,000000,10.64,11.56,10.48,11.41,1233271,0
+WRBY.US,D,20231212,000000,11.4,11.4659,11.035,11.15,953127,0
+WRBY.US,D,20231213,000000,11.07,11.75,10.8,11.71,1076084,0
+WRBY.US,D,20231214,000000,12,12.5,12,12.2,1290359,0
+WRBY.US,D,20231215,000000,12.3,12.34,11.78,11.78,1895147,0
+WRBY.US,D,20231218,000000,11.87,12.05,11.59,11.83,1592824,0
+WRBY.US,D,20231219,000000,12.01,12.58,12.01,12.45,1220055,0
+WRBY.US,D,20231220,000000,12.38,12.755,12.16,12.65,1614641,0
+WRBY.US,D,20231221,000000,12.91,13.42,12.78,13.35,1069526,0
+WRBY.US,D,20231222,000000,13.26,13.605,13.16,13.52,1083136,0
+WRBY.US,D,20231226,000000,13.38,13.84,13.13,13.75,747488,0
+WRBY.US,D,20231227,000000,13.78,13.92,13.54,13.75,655742,0
+WRBY.US,D,20231228,000000,13.78,14.025,13.65,14,794334,0
+WRBY.US,D,20231229,000000,14,14.37,13.92,14.1,1428989,0
+WRBY.US,D,20240102,000000,14,15.13,13.9,14.9,2088217,0
+WRBY.US,D,20240103,000000,14.69,14.89,14.39,14.5,2129436,0
+WRBY.US,D,20240104,000000,14.37,14.52,13.905,14.29,1244526,0
+WRBY.US,D,20240105,000000,14.09,14.52,13.77,13.79,1174648,0
+WRBY.US,D,20240108,000000,13.81,14.85,13.58,14.58,1113226,0
+WRBY.US,D,20240109,000000,14.38,14.39,13.855,13.91,863443,0
+WRBY.US,D,20240110,000000,13.95,14.42,13.825,14.1,1152172,0
+WRBY.US,D,20240111,000000,13.93,14.03,13.49,13.93,813421,0
+WRBY.US,D,20240112,000000,14.24,14.28,13.61,13.76,699265,0
+WRBY.US,D,20240116,000000,13.54,13.6,13.105,13.25,1021051,0
+WRBY.US,D,20240117,000000,13.17,13.17,12.7,12.99,832627,0
+WRBY.US,D,20240118,000000,13.1,13.26,12.915,13.25,762625,0
+WRBY.US,D,20240119,000000,13.29,13.4,12.93,13.18,922836,0
+WRBY.US,D,20240122,000000,13.26,13.44,13.06,13.24,1137840,0
+WRBY.US,D,20240123,000000,13.49,13.52,13.07,13.31,1002160,0
+WRBY.US,D,20240124,000000,13.51,13.51,13.04,13.05,702877,0
+WRBY.US,D,20240125,000000,13.27,13.365,13.1,13.22,730408,0
+WRBY.US,D,20240126,000000,13.36,13.51,12.96,12.97,637321,0
+WRBY.US,D,20240129,000000,12.97,13.235,12.8,13.18,463303,0
+WRBY.US,D,20240130,000000,13.09,13.4,12.98,13.27,530448,0
+WRBY.US,D,20240131,000000,13.24,13.58,12.72,12.75,1539400,0
+WRBY.US,D,20240201,000000,12.87,13.15,12.73,13.05,731504,0
+WRBY.US,D,20240202,000000,12.84,13.78,12.83,13.72,942862,0
+WRBY.US,D,20240205,000000,13.55,13.89,13.07,13.25,785339,0
+WRBY.US,D,20240206,000000,13.27,14.005,13.215,13.97,952391,0
+WRBY.US,D,20240207,000000,13.94,13.94,13.49,13.51,772381,0
+WRBY.US,D,20240208,000000,13.5,13.928,13.46,13.82,807834,0
+WRBY.US,D,20240209,000000,13.8,14,13.78,13.89,677448,0
+WRBY.US,D,20240212,000000,13.9,14.64,13.9,14.35,975946,0
+WRBY.US,D,20240213,000000,13.76,13.9,13.52,13.76,991820,0
+WRBY.US,D,20240214,000000,14.07,14.49,13.82,14.38,849870,0
+WRBY.US,D,20240215,000000,14.55,14.87,14.32,14.74,808389,0
+WRBY.US,D,20240216,000000,14.52,14.78,14.18,14.5,973384,0
+WRBY.US,D,20240220,000000,14.32,14.48,14.04,14.07,1081638,0
+WRBY.US,D,20240221,000000,14.09,14.32,13.9,14,862179,0
+WRBY.US,D,20240222,000000,13.9,14.33,13.7707,14.14,735493,0
+WRBY.US,D,20240223,000000,14.15,14.59,14,14.24,983063,0
+WRBY.US,D,20240226,000000,14.1,14.38,13.93,13.97,1080274,0
+WRBY.US,D,20240227,000000,14.08,15.25,14.07,15.04,1942335,0
+WRBY.US,D,20240228,000000,13.35,13.65,12.4,12.79,4326199,0
+WRBY.US,D,20240229,000000,12.96,13.03,12.59,12.71,2882188,0
+WRBY.US,D,20240301,000000,12.7,13.12,12.35,12.9,3158673,0
+WRBY.US,D,20240304,000000,12.84,12.95,12.17,12.49,2080114,0
+WRBY.US,D,20240305,000000,12.41,12.56,11.94,12.12,1754963,0
+WRBY.US,D,20240306,000000,12.15,12.31,11.63,12.23,1723919,0
+WRBY.US,D,20240307,000000,12.32,12.55,12.3,12.43,921989,0
+WRBY.US,D,20240308,000000,12.56,12.61,12.04,12.15,1099058,0
+WRBY.US,D,20240311,000000,12,12.13,11.79,11.95,941552,0
+WRBY.US,D,20240312,000000,11.96,11.98,11.39,11.46,2001232,0
+WRBY.US,D,20240313,000000,11.48,11.74,11.36,11.5,805333,0
+WRBY.US,D,20240314,000000,11.5,11.75,11.35,11.73,1083124,0
+WRBY.US,D,20240315,000000,11.67,11.83,11.48,11.75,1429773,0
+WRBY.US,D,20240318,000000,11.8,11.8,11.49,11.62,842574,0
+WRBY.US,D,20240319,000000,11.5,11.765,11.46,11.67,1090059,0
+WRBY.US,D,20240320,000000,11.67,12.22,11.67,12.2,735559,0
+WRBY.US,D,20240321,000000,12.22,12.83,12.22,12.73,1650754,0
+WRBY.US,D,20240322,000000,12.6,12.9,12.55,12.75,1121028,0
+WRBY.US,D,20240325,000000,12.83,13.1199,12.83,12.94,1488969,0
+WRBY.US,D,20240326,000000,13.075,13.2398,12.63,12.75,1630904,0
+WRBY.US,D,20240327,000000,12.84,13.325,12.73,13.25,1816661,0
+WRBY.US,D,20240328,000000,13.32,13.71,13.25,13.61,1225362,0
+WRBY.US,D,20240401,000000,13.74,14.055,13.655,14,1381090,0
+WRBY.US,D,20240402,000000,13.79,14.08,13.11,13.19,1647868,0
+WRBY.US,D,20240403,000000,13.17,13.37,13.02,13.32,1692148,0
+WRBY.US,D,20240404,000000,13.52,13.58,13.14,13.21,1014533,0
+WRBY.US,D,20240405,000000,13.12,13.4,13,13.03,1201373,0
+WRBY.US,D,20240408,000000,13.27,13.64,13.27,13.43,1645433,0
+WRBY.US,D,20240409,000000,13.44,13.8,13.33,13.79,792083,0
+WRBY.US,D,20240410,000000,13.43,13.745,13.15,13.39,871124,0
+WRBY.US,D,20240411,000000,13.62,13.7,13.21,13.54,893997,0
+WRBY.US,D,20240412,000000,13.44,13.6,12.94,13.22,837354,0
+WRBY.US,D,20240415,000000,13.34,13.58,13.03,13.03,882982,0
+WRBY.US,D,20240416,000000,12.91,12.91,12.5,12.61,1213476,0
+WRBY.US,D,20240417,000000,12.69,12.69,11.95,12.09,995583,0
+WRBY.US,D,20240418,000000,12.14,12.14,11.805,11.88,1070521,0
+WRBY.US,D,20240419,000000,11.82,12.25,11.77,12.05,869970,0
+WRBY.US,D,20240422,000000,12.08,12.465,12,12.38,1135871,0
+WRBY.US,D,20240423,000000,12.41,13.43,12.41,13.4,1132823,0
+WRBY.US,D,20240424,000000,13.35,13.44,12.9,13.08,1311178,0
+WRBY.US,D,20240425,000000,12.88,12.95,12.48,12.75,1255546,0
+WRBY.US,D,20240426,000000,12.82,13.26,12.73,12.92,923570,0
+WRBY.US,D,20240429,000000,12.94,13.02,12.33,12.47,1083631,0
+WRBY.US,D,20240430,000000,12.29,12.29,11.67,11.74,1476110,0
+WRBY.US,D,20240501,000000,11.73,12.44,11.66,11.98,1150808,0
+WRBY.US,D,20240502,000000,12.22,12.5,12.11,12.3,875657,0
+WRBY.US,D,20240503,000000,12.61,12.81,12.4,12.68,948073,0
+WRBY.US,D,20240506,000000,12.78,12.87,12.68,12.79,832764,0
+WRBY.US,D,20240507,000000,12.91,12.988,12.63,12.66,725178,0
+WRBY.US,D,20240508,000000,12.48,12.64,12.26,12.44,1339766,0
+WRBY.US,D,20240509,000000,14.72,15.09,14.08,14.68,4549464,0
+WRBY.US,D,20240510,000000,15.04,15.53,14.76,14.79,2983821,0
+WRBY.US,D,20240513,000000,15,15.94,15,15.5,3853140,0
+WRBY.US,D,20240514,000000,15.82,16.2,15.485,15.57,2137878,0
+WRBY.US,D,20240515,000000,15.8,16,15.5,15.72,2340735,0
+WRBY.US,D,20240516,000000,15.82,16.32,15.53,16.14,1695259,0
+WRBY.US,D,20240517,000000,16.16,16.645,16.03,16.53,1240860,0
+WRBY.US,D,20240520,000000,16.47,17.1,16.47,16.69,1300773,0
+WRBY.US,D,20240521,000000,16.58,16.9,16.5,16.9,1292037,0
+WRBY.US,D,20240522,000000,16.8,17.22,16.65,16.86,1212312,0
+WRBY.US,D,20240523,000000,16.9,16.9,16.47,16.8,2539296,0
+WRBY.US,D,20240524,000000,17.11,17.69,16.99,17.25,1227790,0
+WRBY.US,D,20240528,000000,17.31,17.46,16.88,17.14,1009231,0
+WRBY.US,D,20240529,000000,16.82,17.05,16.68,16.77,1024472,0
+WRBY.US,D,20240530,000000,16.87,17.54,16.87,17.44,1185923,0
+WRBY.US,D,20240531,000000,17.63,17.95,17.37,17.71,1495179,0
+WRBY.US,D,20240603,000000,17.79,17.95,17.43,17.63,942260,0
+WRBY.US,D,20240604,000000,17.3,17.38,16.97,17.1,1064731,0
+WRBY.US,D,20240605,000000,17.17,17.53,17.1,17.27,904911,0
+WRBY.US,D,20240606,000000,17.14,17.25,16.75,17,930393,0
+WRBY.US,D,20240607,000000,16.75,16.84,16.47,16.63,1777575,0
+WRBY.US,D,20240610,000000,16.5,17.01,16.39,16.87,1504075,0
+WRBY.US,D,20240611,000000,16.71,16.76,16.43,16.65,1343479,0
+WRBY.US,D,20240612,000000,17.08,17.3,16.55,16.56,1191088,0
+WRBY.US,D,20240613,000000,16.46,16.56,16.09,16.14,905523,0
+WRBY.US,D,20240614,000000,15.89,16.21,15.82,16.21,959085,0
+WRBY.US,D,20240617,000000,16.36,16.53,15.45,15.49,1620274,0
+WRBY.US,D,20240618,000000,15.47,15.75,15.23,15.37,1354245,0
+WRBY.US,D,20240620,000000,15.15,15.72,15.135,15.65,1269168,0
+WRBY.US,D,20240621,000000,15.64,15.78,15.46,15.66,2057585,0
+WRBY.US,D,20240624,000000,15.67,15.74,15.42,15.53,859024,0
+WRBY.US,D,20240625,000000,15.59,15.73,15.42,15.72,983539,0
+WRBY.US,D,20240626,000000,15.63,15.94,15.53,15.92,1455301,0
+WRBY.US,D,20240627,000000,15.92,16.36,15.68,16.25,1437640,0
+WRBY.US,D,20240628,000000,16.27,16.545,15.8934,16.06,1893905,0
+WRBY.US,D,20240701,000000,16.18,16.29,15.8,15.87,1096434,0
+WRBY.US,D,20240702,000000,15.89,16.52,15.88,16.03,1312315,0
+WRBY.US,D,20240703,000000,16.07,16.46,16.04,16.23,413438,0
+WRBY.US,D,20240705,000000,16.15,16.44,15.71,15.72,836490,0
+WRBY.US,D,20240708,000000,15.9,15.97,15.36,15.46,1461475,0
+WRBY.US,D,20240709,000000,15.37,15.74,15.21,15.71,799839,0
+WRBY.US,D,20240710,000000,15.84,15.86,15.47,15.57,700595,0
+WRBY.US,D,20240711,000000,16,16.15,15.6,15.62,1166534,0
+WRBY.US,D,20240712,000000,15.82,16.34,15.82,16.19,1110142,0
+WRBY.US,D,20240715,000000,16.35,16.73,16.09,16.34,1416399,0
+WRBY.US,D,20240716,000000,16.54,17.23,16.47,17.23,1013309,0
+WRBY.US,D,20240717,000000,16.9,17.22,16.52,16.53,1202730,0
+WRBY.US,D,20240718,000000,16.64,16.96,15.945,16.08,1073139,0
+WRBY.US,D,20240719,000000,16.15,16.31,15.77,15.79,1119976,0
+WRBY.US,D,20240722,000000,16,16.11,15.59,16.03,1105933,0
+WRBY.US,D,20240723,000000,16.01,16.55,15.95,16.54,1066360,0
+WRBY.US,D,20240724,000000,16.37,16.67,15.95,16.4,1567479,0
+WRBY.US,D,20240725,000000,16.2,16.53,16.06,16.23,860125,0
+WRBY.US,D,20240726,000000,16.57,17.06,16.335,16.52,1004358,0
+WRBY.US,D,20240729,000000,16.6,16.665,15.87,16.03,1029270,0
+WRBY.US,D,20240730,000000,16.21,16.58,15.9523,15.99,942639,0
+WRBY.US,D,20240731,000000,16.21,16.79,15.84,16.47,1366221,0
+WRBY.US,D,20240801,000000,16.48,16.545,15.48,15.86,1612314,0
+WRBY.US,D,20240802,000000,14.93,15.23,14.8,15.2,1521769,0
+WRBY.US,D,20240805,000000,14.72,15.25,14.27,15.01,1579079,0
+WRBY.US,D,20240806,000000,15.02,15.13,14.75,14.82,1429501,0
+WRBY.US,D,20240807,000000,14.86,14.87,13.99,14.06,2584701,0
+WRBY.US,D,20240808,000000,13.95,14.85,13.8,14.04,2965037,0
+WRBY.US,D,20240809,000000,14.23,14.23,13.055,13.16,1678727,0
+WRBY.US,D,20240812,000000,13.23,13.27,12.84,13,1688222,0
+WRBY.US,D,20240813,000000,12.97,13.18,12.885,13,2650630,0
+WRBY.US,D,20240814,000000,13,13.13,12.46,12.79,1560922,0
+WRBY.US,D,20240815,000000,13.765,14.1,13.48,14.09,2365927,0
+WRBY.US,D,20240816,000000,14.01,14.655,13.81,14.49,2290793,0
+WRBY.US,D,20240819,000000,14.33,14.57,14.24,14.28,1535246,0
+WRBY.US,D,20240820,000000,14.27,14.3077,13.42,13.46,1590576,0
+WRBY.US,D,20240821,000000,13.79,14.105,13.7,14.04,1109432,0
+WRBY.US,D,20240822,000000,14.01,14.12,13.801,13.86,1130480,0
+WRBY.US,D,20240823,000000,14.8,15.78,14.57,15.51,5437694,0
+WRBY.US,D,20240826,000000,15.61,15.71,15.29,15.68,4145660,0
+WRBY.US,D,20240827,000000,15.55,15.71,15.32,15.37,2012799,0
+WRBY.US,D,20240828,000000,15.26,15.55,15.22,15.35,2069884,0
+WRBY.US,D,20240829,000000,15.52,15.54,14.85,14.96,1487581,0
+WRBY.US,D,20240830,000000,15.19,15.23,14.64,14.92,2969468,0
+WRBY.US,D,20240903,000000,14.86,14.98,13.82,13.91,1690364,0
+WRBY.US,D,20240904,000000,13.83,14.19,13.67,13.78,1223004,0
+WRBY.US,D,20240905,000000,13.83,13.91,13.35,13.54,1421709,0
+WRBY.US,D,20240906,000000,13.54,13.62,12.69,13.1,2115105,0
+WRBY.US,D,20240909,000000,13.29,14.21,13.22,13.91,1862608,0
+WRBY.US,D,20240910,000000,13.8,13.88,13.485,13.88,1567944,0
+WRBY.US,D,20240911,000000,13.79,14.11,13.67,14.04,1335569,0
+WRBY.US,D,20240912,000000,14.1,14.58,13.87,14.36,1257913,0
+WRBY.US,D,20240913,000000,14.51,14.92,14.32,14.65,1387446,0
+WRBY.US,D,20240916,000000,14.68,15.42,14.68,15,1697019,0
+WRBY.US,D,20240917,000000,15.25,15.29,14.67,14.88,1429391,0
+WRBY.US,D,20240918,000000,14.81,15.25,14.495,14.56,1305552,0
+WRBY.US,D,20240919,000000,15.07,15.33,14.575,14.73,947043,0
+WRBY.US,D,20240920,000000,14.65,14.65,14.23,14.28,2005958,0
+WRBY.US,D,20240923,000000,14.38,14.6,14.14,14.45,1609880,0
+WRBY.US,D,20240924,000000,14.65,15.335,14.53,15.22,1490383,0
+WRBY.US,D,20240925,000000,15.19,15.41,15.01,15.35,1215522,0
+WRBY.US,D,20240926,000000,15.73,16.11,15.51,16.09,1747129,0
+WRBY.US,D,20240927,000000,16.2,16.55,15.93,16.03,1375733,0
+WRBY.US,D,20240930,000000,15.93,16.64,15.91,16.33,1824663,0
+WRBY.US,D,20241001,000000,16.19,16.4,15.58,15.58,1244608,0
+WRBY.US,D,20241002,000000,15.47,15.58,15.015,15.04,771529,0
+WRBY.US,D,20241003,000000,15.39,15.57,14.8,15.51,1387404,0
+WRBY.US,D,20241004,000000,15.84,16.36,15.79,16.1,1355284,0
+WRBY.US,D,20241007,000000,15.93,16.55,15.93,16.41,1591655,0
+WRBY.US,D,20241008,000000,16.33,16.69,16.32,16.33,946787,0
+WRBY.US,D,20241009,000000,16.25,16.43,15.79,15.79,701214,0
+WRBY.US,D,20241010,000000,15.6,15.63,14.87,15.08,1817730,0
+WRBY.US,D,20241011,000000,15.07,15.76,15.03,15.75,1227498,0
+WRBY.US,D,20241014,000000,15.71,15.7232,14.885,15.55,2162376,0
+WRBY.US,D,20241015,000000,15.49,16.03,15.42,15.64,1307640,0
+WRBY.US,D,20241016,000000,15.84,16.155,15.67,16.06,1111144,0
+WRBY.US,D,20241017,000000,16.3,16.5583,15.86,16.15,1674797,0
+WRBY.US,D,20241018,000000,16.31,16.58,16.14,16.55,1240053,0
+WRBY.US,D,20241021,000000,17.3,18.21,16.88,18.2,2618685,0
+WRBY.US,D,20241022,000000,18.18,18.366,17.73,17.81,1726129,0
+WRBY.US,D,20241023,000000,17.95,18.13,17.26,17.43,1456354,0
+WRBY.US,D,20241024,000000,17.55,17.5823,16.75,17.16,1313399,0
+WRBY.US,D,20241025,000000,17.29,17.485,17.04,17.12,1115045,0
+WRBY.US,D,20241028,000000,17.36,17.86,17.19,17.21,1423064,0
+WRBY.US,D,20241029,000000,17.12,17.155,16.71,16.92,742603,0
+WRBY.US,D,20241030,000000,16.89,17.445,16.8197,17.12,803046,0
+WRBY.US,D,20241031,000000,17.15,17.25,16.82,16.93,862772,0
+WRBY.US,D,20241101,000000,17.09,17.79,17.06,17.45,1318655,0
+WRBY.US,D,20241104,000000,17.34,17.775,17.27,17.57,1093336,0
+WRBY.US,D,20241105,000000,17.51,18.47,17.465,18.42,2603138,0
+WRBY.US,D,20241106,000000,18.59,19.6,18.21,18.97,3512209,0
+WRBY.US,D,20241107,000000,19.01,19.35,18.15,19.31,2506868,0
+WRBY.US,D,20241108,000000,19,19.9336,18.92,19.51,2526267,0
+WRBY.US,D,20241111,000000,20.261,20.84,19.74,20.5,1817477,0
+WRBY.US,D,20241112,000000,20.68,21.45,20.6,21.23,1772539,0
+WRBY.US,D,20241113,000000,21.31,21.77,21.085,21.12,1713823,0
+WRBY.US,D,20241114,000000,21.2,21.45,21.08,21.34,1585629,0
+WRBY.US,D,20241115,000000,21.59,21.6,21.05,21.45,1571087,0
+WRBY.US,D,20241118,000000,21.45,22.94,21.33,22.82,2498260,0
+WRBY.US,D,20241119,000000,22.345,23.39,22.1853,23.06,1838342,0
+WRBY.US,D,20241120,000000,23.06,23.36,22.7,23.27,1311250,0
+WRBY.US,D,20241121,000000,23.06,23.27,22.64,23.27,1470517,0
+WRBY.US,D,20241122,000000,23.5,23.83,22.78,23.11,1470208,0
+WRBY.US,D,20241125,000000,23.56,24.52,23.535,24.04,1907843,0
+WRBY.US,D,20241126,000000,23.9,24.36,23.63,24.15,2166602,0
+WRBY.US,D,20241127,000000,24.36,24.6,22.35,22.9,1648354,0
+WRBY.US,D,20241129,000000,23.01,23.32,22.42,22.54,914794,0
+WRBY.US,D,20241202,000000,22.665,22.82,21.9,22.02,1727403,0
+WRBY.US,D,20241203,000000,22.13,23.19,22,22.85,1872250,0
+WRBY.US,D,20241204,000000,22.98,23.82,22.71,23.69,1982039,0
+WRBY.US,D,20241205,000000,23.49,23.6,23.0762,23.26,1025002,0
+WRBY.US,D,20241206,000000,23.45,23.87,23.08,23.79,1257725,0
+WRBY.US,D,20241209,000000,23.96,24.2,23.48,23.5,1300879,0
+WRBY.US,D,20241210,000000,23.5,23.67,23.28,23.53,1714945,0
+WRBY.US,D,20241211,000000,23.75,24.23,23.5,23.53,1479208,0
+WRBY.US,D,20241212,000000,23.52,24.01,23.45,23.81,1019830,0
+WRBY.US,D,20241213,000000,24.45,24.71,23.59,23.63,1801816,0
+WRBY.US,D,20241216,000000,24.05,24.48,23.7,24.18,1556598,0
+WRBY.US,D,20241217,000000,24.19,24.32,23.615,24.29,1305195,0
+WRBY.US,D,20241218,000000,24.72,25.355,23.5,23.71,2224746,0
+WRBY.US,D,20241219,000000,24.01,24.5,23.7619,24.26,1646766,0
+WRBY.US,D,20241220,000000,23.27,25.3,23.27,25.18,3638284,0
+WRBY.US,D,20241223,000000,25,25.64,24.61,25.07,2021140,0
+WRBY.US,D,20241224,000000,25.27,25.89,24.7269,25.72,949970,0
+WRBY.US,D,20241226,000000,25.502,25.73,24.85,25.03,1432589,0
+WRBY.US,D,20241227,000000,24.42,24.85,23.92,24.42,1741004,0
+WRBY.US,D,20241230,000000,23.89,24.675,23.76,24.21,1115771,0
+WRBY.US,D,20241231,000000,24.255,24.59,24.09,24.21,1148072,0
+WRBY.US,D,20250102,000000,24.5,25.4,24.4108,25.35,2562731,0
+WRBY.US,D,20250103,000000,25.35,26.585,25.19,26.46,1833851,0
+WRBY.US,D,20250106,000000,26.72,27.1,26.15,26.34,2498585,0
+WRBY.US,D,20250107,000000,26.63,26.965,26.095,26.52,1913914,0
+WRBY.US,D,20250108,000000,26.445,26.69,25.93,26.61,1599049,0
+WRBY.US,D,20250110,000000,26.49,26.6,24.93,25.32,1789931,0
+WRBY.US,D,20250113,000000,25.06,25.32,24.61,25.09,1410605,0
+WRBY.US,D,20250114,000000,25.51,25.8,24.32,24.6,1290490,0
+WRBY.US,D,20250115,000000,25.26,26.36,25.15,26.3,1495212,0
+WRBY.US,D,20250116,000000,26.39,26.92,26.22,26.22,1037383,0
+WRBY.US,D,20250117,000000,26.21,26.21,24.24,24.58,2569501,0
+WRBY.US,D,20250121,000000,24.9,25.61,24.4,25.46,2307409,0
+WRBY.US,D,20250122,000000,25.49,25.67,24.73,24.97,1562978,0
+WRBY.US,D,20250123,000000,24.96,26.55,24.65,26.24,1628152,0
+WRBY.US,D,20250124,000000,26.19,26.265,25.16,25.99,1432072,0
+WRBY.US,D,20250127,000000,25.5,25.695,24.65,25.58,1348681,0
+WRBY.US,D,20250128,000000,25.645,26.97,25.63,26.96,1211591,0
+WRBY.US,D,20250129,000000,26.96,27.33,26.5005,26.91,978741,0
+WRBY.US,D,20250130,000000,27.165,28.5,27.01,28.42,1908774,0
+WRBY.US,D,20250131,000000,28.49,28.68,27.68,27.71,1457265,0
+WRBY.US,D,20250203,000000,26.52,27.88,26.51,27.33,1513409,0
+WRBY.US,D,20250204,000000,26.92,27.2,25.8015,26.88,1430565,0
+WRBY.US,D,20250205,000000,26.45,26.93,26.24,26.91,1109915,0
+WRBY.US,D,20250206,000000,27.2,27.46,26.25,26.27,1155098,0
+WRBY.US,D,20250207,000000,26.8,26.8,25.92,26.37,1226989,0
+WRBY.US,D,20250210,000000,26.53,26.98,26.1368,26.63,851558,0
+WRBY.US,D,20250211,000000,26.435,26.49,25.31,25.81,1002198,0
+WRBY.US,D,20250212,000000,25.46,26.355,25.17,26.17,696551,0
+WRBY.US,D,20250213,000000,26.45,26.75,25.81,26.41,814307,0
+WRBY.US,D,20250214,000000,26.6,26.6,25.66,25.69,806286,0
+WRBY.US,D,20250218,000000,25.75,25.95,25.01,25.23,1520176,0
+WRBY.US,D,20250219,000000,25.22,25.52,24.64,25.51,1281873,0
+WRBY.US,D,20250220,000000,25.61,26.075,24.98,25.3,1241704,0
+WRBY.US,D,20250221,000000,25.61,25.97,23.66,24.08,1680832,0
+WRBY.US,D,20250224,000000,24.08,24.41,23.22,23.26,1849235,0
+WRBY.US,D,20250225,000000,23.16,23.38,22.26,22.76,1878497,0
+WRBY.US,D,20250226,000000,23.42,24.345,23.22,23.76,1933486,0
+WRBY.US,D,20250227,000000,24.255,25.26,21.95,24.31,4506325,0
+WRBY.US,D,20250228,000000,24.19,25.38,23.94,24.73,2267600,0
+WRBY.US,D,20250303,000000,24.92,25.19,23.97,24.17,2321545,0
+WRBY.US,D,20250304,000000,23.65,24.12,22.85,23.22,4868872,0
+WRBY.US,D,20250305,000000,23.275,23.965,22.75,23.5,4669808,0
+WRBY.US,D,20250306,000000,23.01,23.5,21.53,21.57,2017238,0
+WRBY.US,D,20250307,000000,21.74,21.74,20.18,21.11,3311174,0
+WRBY.US,D,20250310,000000,20.29,20.79,19.66,20.28,3241157,0
+WRBY.US,D,20250311,000000,20.26,21.47,20.2,20.81,2857502,0
+WRBY.US,D,20250312,000000,21.55,21.56,20.37,20.46,2595891,0
+WRBY.US,D,20250313,000000,20.74,20.74,19.435,20.28,2310156,0
+WRBY.US,D,20250314,000000,20.29,20.6453,19.82,20.45,1974930,0
+WRBY.US,D,20250317,000000,20.36,20.595,19.675,20.35,2157512,0
+WRBY.US,D,20250318,000000,19.53,19.53,17.53,17.82,5739502,0
+WRBY.US,D,20250319,000000,18.12,19.29,17.94,19,4307888,0
+WRBY.US,D,20250320,000000,18.86,19.44,18.61,19.01,2210546,0
+WRBY.US,D,20250321,000000,18.59,18.91,18.41,18.9,2389967,0
+WRBY.US,D,20250324,000000,19.255,20.26,19.14,20.23,2612121,0
+WRBY.US,D,20250325,000000,19.93,20.17,19.41,20.16,1976110,0
+WRBY.US,D,20250326,000000,20.195,20.195,19.15,19.47,1779246,0
+WRBY.US,D,20250327,000000,19.36,19.505,18.96,19,1004005,0
+WRBY.US,D,20250328,000000,19.07,19.27,18.39,18.67,1666214,0
+WRBY.US,D,20250331,000000,18.31,18.395,17.73,18.23,1531853,0
+WRBY.US,D,20250401,000000,18.23,18.61,18.07,18.44,2023185,0
+WRBY.US,D,20250402,000000,18.12,19.23,17.93,18.4,2031223,0
+WRBY.US,D,20250403,000000,16.92,17.09,15.6,16.12,3136693,0
+WRBY.US,D,20250404,000000,15.3,16.63,14.96,15.78,2983577,0
+WRBY.US,D,20250407,000000,14.675,16.48,14.35,15.49,2913300,0
+WRBY.US,D,20250408,000000,15.95,16.16,13.845,14.27,3695805,0
+WRBY.US,D,20250409,000000,14.125,17,13.82,16.53,6878473,0
+WRBY.US,D,20250410,000000,15.52,15.8,14.58,15.17,2848324,0
+WRBY.US,D,20250411,000000,14.8,15.05,13.94,14.8,3146718,0
+WRBY.US,D,20250414,000000,15.19,15.52,14.52,14.86,2328122,0
+WRBY.US,D,20250415,000000,14.83,15.21,14.67,14.78,1733414,0
+WRBY.US,D,20250416,000000,14.52,14.81,14.065,14.26,1991083,0
+WRBY.US,D,20250417,000000,14.84,14.84,14.0801,14.26,3250198,0
+WRBY.US,D,20250421,000000,14.135,14.29,13.63,14,2376661,0
+WRBY.US,D,20250422,000000,14.32,14.665,14.13,14.38,1916243,0
+WRBY.US,D,20250423,000000,15.155,16.17,14.72,14.92,2523502,0
+WRBY.US,D,20250424,000000,14.91,15.9,14.774,15.84,2552001,0
+WRBY.US,D,20250425,000000,15.745,15.84,15.3,15.52,2182525,0
+WRBY.US,D,20250428,000000,15.67,15.88,15.24,15.46,1713909,0
+WRBY.US,D,20250429,000000,15.58,15.99,15.44,15.8,1659348,0
+WRBY.US,D,20250430,000000,16,16.83,15.5225,16.51,2843245,0
+WRBY.US,D,20250501,000000,16.9,16.9,16.3002,16.48,1897695,0
+WRBY.US,D,20250502,000000,16.73,17.49,16.66,16.91,2875393,0
+WRBY.US,D,20250505,000000,16.56,17.33,16.45,16.96,1759390,0
+WRBY.US,D,20250506,000000,16.7124,16.78,16.23,16.25,1892835,0
+WRBY.US,D,20250507,000000,16.61,16.64,15.875,16.16,4161544,0
+WRBY.US,D,20250508,000000,16.15,16.81,15.55,16.62,4144429,0
+WRBY.US,D,20250509,000000,16.34,16.62,15.74,15.75,2865431,0
+WRBY.US,D,20250512,000000,17.42,18.91,17.42,18.88,5820874,0
+WRBY.US,D,20250513,000000,18.74,18.96,18.4244,18.48,3130871,0
+WRBY.US,D,20250514,000000,18.45,18.45,17.4,17.48,2547505,0
+WRBY.US,D,20250515,000000,17.09,17.67,17.0702,17.57,2027426,0
+WRBY.US,D,20250516,000000,17.765,17.765,17.41,17.71,2008275,0
+WRBY.US,D,20250519,000000,17.255,17.84,17.13,17.59,2018012,0
+WRBY.US,D,20250520,000000,17.41,22.15,17.39,20.34,10945784,0
+WRBY.US,D,20250521,000000,20.4,21.15,20,20.04,8450559,0
+WRBY.US,D,20250522,000000,19.95,20.54,19.66,20.17,3653694,0
+WRBY.US,D,20250523,000000,19.585,20.29,19.38,19.81,3400094,0
+WRBY.US,D,20250527,000000,20.1,20.9,19.89,20.59,2661348,0
+WRBY.US,D,20250528,000000,20.49,20.55,19.99,20.08,1895541,0
+WRBY.US,D,20250529,000000,20.59,20.78,20.06,20.76,2085507,0
+WRBY.US,D,20250530,000000,20.65,21.71,20.55,21.17,2961889,0
+WRBY.US,D,20250602,000000,21.16,21.7,20.7,21.48,1627521,0
+WRBY.US,D,20250603,000000,21.69,21.72,20.56,20.79,2131840,0
+WRBY.US,D,20250604,000000,20.8,20.93,20.17,20.38,1788702,0
+WRBY.US,D,20250605,000000,20.5,21.32,20.39,21.2,1646586,0
+WRBY.US,D,20250606,000000,21.489,21.745,21.055,21.58,1632894,0
+WRBY.US,D,20250609,000000,22.25,22.58,21.81,22.48,2085398,0
+WRBY.US,D,20250610,000000,22.58,22.83,21.96,22.18,2217386,0
+WRBY.US,D,20250611,000000,22.27,23.41,22.14,22.6,2648531,0
+WRBY.US,D,20250612,000000,22.2464,22.515,22.14,22.46,1739983,0
+WRBY.US,D,20250613,000000,21.4905,22.41,21.4905,22.06,2235814,0
+WRBY.US,D,20250616,000000,22.43,22.43,21.58,21.78,2786170,0
+WRBY.US,D,20250617,000000,21.89,22.08,21.62,21.83,2298517,0
+WRBY.US,D,20250618,000000,21.753,21.86,21.23,21.36,1830948,0
+WRBY.US,D,20250620,000000,21.8441,22.3392,21.66,21.74,1939450,0
+WRBY.US,D,20250623,000000,21.475,22.05,21.32,21.95,2104237,0
+WRBY.US,D,20250624,000000,22.25,22.455,21.27,21.64,1434451,0
+WRBY.US,D,20250625,000000,21.775,22.295,21.665,21.79,1707588,0
+WRBY.US,D,20250626,000000,21.9,21.9,20.85,21.48,1759649,0
+WRBY.US,D,20250627,000000,21.545,21.94,21.01,21.89,3240567,0
+WRBY.US,D,20250630,000000,21.835,22.19,21.675,21.93,1273434,0
+WRBY.US,D,20250701,000000,21.5,22.515,21.5,21.78,1726132,0
+WRBY.US,D,20250702,000000,21.96,22.1,21.48,21.96,1240514,0
+WRBY.US,D,20250703,000000,22.06,22.35,21.91,22.24,564025,0
+WRBY.US,D,20250707,000000,22.15,22.15,21.29,21.37,1654519,0
+WRBY.US,D,20250708,000000,21.59,22.45,21.11,22.32,3279360,0
+WRBY.US,D,20250709,000000,22.63,22.715,21.88,22.27,1495074,0
+WRBY.US,D,20250710,000000,21.611,22.255,21.13,22.21,1819229,0
+WRBY.US,D,20250711,000000,22.07,22.385,21.935,22.2,1121225,0
+WRBY.US,D,20250714,000000,22.235,23.63,22.17,23.01,2205861,0
+WRBY.US,D,20250715,000000,23.1472,23.27,22.7201,22.9,1427745,0
+WRBY.US,D,20250716,000000,23.1961,23.22,22.4234,22.9,1672239,0
+WRBY.US,D,20250717,000000,23.25,23.79,22.9,23.45,1803574,0
+WRBY.US,D,20250718,000000,23.775,24.02,23.62,23.93,1623381,0
+WRBY.US,D,20250721,000000,24.03,24.54,23.6022,24.29,2149301,0
+WRBY.US,D,20250722,000000,24.53,24.67,23.6508,24.58,1654958,0
+WRBY.US,D,20250723,000000,24.37,24.9,24.12,24.46,1513654,0
+WRBY.US,D,20250724,000000,24.33,24.79,24.23,24.35,1157891,0
+WRBY.US,D,20250725,000000,24.46,24.56,23.93,24.39,1015493,0
+WRBY.US,D,20250728,000000,24.26,24.265,23.56,24.08,1568505,0
+WRBY.US,D,20250729,000000,24.445,24.595,23.33,23.75,1477865,0
+WRBY.US,D,20250730,000000,24.225,24.35,23.42,23.65,1291603,0
+WRBY.US,D,20250731,000000,23.79,24.24,23.4015,23.95,1447489,0
+WRBY.US,D,20250801,000000,23.37,23.655,22.85,23.6,1516589,0
+WRBY.US,D,20250804,000000,23.92,24.63,23.75,24.49,1201927,0
+WRBY.US,D,20250805,000000,24.635,25.05,24.28,24.35,1627709,0
+WRBY.US,D,20250806,000000,24.598,24.6893,24.02,24.3,1815942,0
+WRBY.US,D,20250807,000000,26.99,29.73,22.535,23.48,5748147,0
+WRBY.US,D,20250808,000000,24.15,24.315,23.175,23.33,2626002,0
+WRBY.US,D,20250811,000000,23.53,23.77,23.195,23.22,1520860,0
+WRBY.US,D,20250812,000000,23.39,24.46,23.23,24.41,1842041,0
+WRBY.US,D,20250813,000000,24.7499,27.1,24.61,26.81,2517459,0
+WRBY.US,D,20250814,000000,26.1,26.94,25.95,26.85,2422423,0
+WRBY.US,D,20250815,000000,27.08,27.39,26.63,27.13,1804352,0
+WRBY.US,D,20250818,000000,27.12,27.46,26.72,27.34,1490997,0
+WRBY.US,D,20250819,000000,27.11,27.2769,26.22,26.37,1342009,0
+WRBY.US,D,20250820,000000,26.74,27.0599,25.98,26.56,2107370,0
+WRBY.US,D,20250821,000000,26.4,26.41,25.82,26.07,1255790,0
+WRBY.US,D,20250822,000000,26.38,27.33,26.1,27.02,1098537,0
+WRBY.US,D,20250825,000000,26.86,26.95,26.14,26.16,1098201,0
+WRBY.US,D,20250826,000000,26.05,26.73,26.05,26.69,1169599,0
+WRBY.US,D,20250827,000000,26.755,27.15,26.44,26.53,1421528,0
+WRBY.US,D,20250828,000000,26.56,26.94,26.19,26.24,1277570,0
+WRBY.US,D,20250829,000000,26.68,26.68,26.05,26.2,1012954,0
+WRBY.US,D,20250902,000000,25.62,26.03,25.5,25.55,1345258,0
+WRBY.US,D,20250903,000000,25.515,25.72,25.15,25.26,924310,0
+WRBY.US,D,20250904,000000,25.275,25.43,24.99,25.35,1447716,0
+WRBY.US,D,20250905,000000,25.596,26.04,25.37,26.02,1126742,0
+WRBY.US,D,20250908,000000,26.57,27.125,26.2624,26.75,2488043,0
+WRBY.US,D,20250909,000000,26.72,26.97,26.27,26.96,1443191,0
+WRBY.US,D,20250910,000000,27,27.21,26.7,27.01,1726807,0
+WRBY.US,D,20250911,000000,26.81,27.5901,26.63,27.55,1315784,0
+WRBY.US,D,20250912,000000,27.08,27.3332,26.64,26.75,1533936,0
+WRBY.US,D,20250915,000000,27.095,27.36,26.315,26.36,1408509,0
+WRBY.US,D,20250916,000000,26.18,27.16,26.18,27.14,1645049,0
+WRBY.US,D,20250917,000000,27.6312,27.6312,26.41,26.75,1955497,0
+WRBY.US,D,20250918,000000,27.17,28.385,27.11,28.34,1872759,0
+WRBY.US,D,20250919,000000,28.17,28.5994,27.69,28.48,2116521,0
+WRBY.US,D,20250922,000000,28.205,28.72,27.82,28.56,2253704,0
+WRBY.US,D,20250923,000000,28.674,29.0406,28.22,28.29,1720520,0
+WRBY.US,D,20250924,000000,28.16,28.65,27.759,28.2,1422245,0
+WRBY.US,D,20250925,000000,27.63,27.81,27.08,27.47,1074732,0
+WRBY.US,D,20250926,000000,27.275,27.73,27.08,27.6,1439272,0
+WRBY.US,D,20250929,000000,28.1036,28.1036,27.42,27.68,1340864,0
+WRBY.US,D,20250930,000000,27.76,27.975,27.04,27.58,1514768,0
+WRBY.US,D,20251001,000000,27.33,27.64,27,27.13,1107825,0
+WRBY.US,D,20251002,000000,27.3,27.3,26.42,26.44,1582304,0
+WRBY.US,D,20251003,000000,26.656,27.189,26.02,26.22,1788370,0
+WRBY.US,D,20251006,000000,26.38,26.48,25.17,25.36,1589777,0
+WRBY.US,D,20251007,000000,25.396,25.53,24.625,24.71,1293153,0
+WRBY.US,D,20251008,000000,24.76,24.98,24.41,24.6,1737924,0
+WRBY.US,D,20251009,000000,24.54,24.56,23.66,23.74,1242269,0
+WRBY.US,D,20251010,000000,23.58,23.61,22.25,22.26,2162444,0
+WRBY.US,D,20251013,000000,22.51,22.8599,21.96,22.22,2162906,0
+WRBY.US,D,20251014,000000,21.5203,22.46,21.52,22.14,1869915,0
+WRBY.US,D,20251015,000000,22.255,22.565,21.76,22.3,1941312,0
+WRBY.US,D,20251016,000000,22.4,22.5,21.33,21.53,1964838,0
+WRBY.US,D,20251017,000000,21.56,22.17,21.3701,21.7,1917249,0
+WRBY.US,D,20251020,000000,22.07,22.4,21.71,21.78,1440117,0
+WRBY.US,D,20251021,000000,21.67,22.0899,21.36,21.73,1585522,0
+WRBY.US,D,20251022,000000,21.75,21.97,21.5,21.84,1415265,0
+WRBY.US,D,20251023,000000,21.725,22.34,21.61,22.16,1785386,0
+WRBY.US,D,20251024,000000,22.635,22.635,21.205,21.26,2234361,0
+WRBY.US,D,20251027,000000,21.59,21.83,21.42,21.5,1688501,0
+WRBY.US,D,20251028,000000,21.5,21.56,20.97,21.13,1654974,0
+WRBY.US,D,20251029,000000,21,21.03,19.74,20.05,2544314,0
+WRBY.US,D,20251030,000000,19.87,20.02,19.005,19.27,2593347,0
+WRBY.US,D,20251031,000000,19.28,20.01,19.05,19.59,2548015,0
+WRBY.US,D,20251103,000000,19.51,20.09,19.49,19.77,2504286,0
+WRBY.US,D,20251104,000000,19.53,19.67,19.1701,19.65,1933106,0
+WRBY.US,D,20251105,000000,19.42,19.84,19.015,19.05,3288024,0
+WRBY.US,D,20251106,000000,16.615,17.665,14.96,16.93,7759791,0
+WRBY.US,D,20251107,000000,16.55,17.47,16.29,17.22,4879294,0
+WRBY.US,D,20251110,000000,17.22,17.54,16.795,17.39,3187732,0
+WRBY.US,D,20251111,000000,17.43,17.495,17.03,17.38,4481170,0
+WRBY.US,D,20251112,000000,17.52,17.905,17.06,17.49,4626320,0
+WRBY.US,D,20251113,000000,17.5,17.57,17.11,17.28,3445179,0
+WRBY.US,D,20251114,000000,17.15,17.455,16.775,16.96,4194764,0
+WRBY.US,D,20251117,000000,16.8404,17.13,16.26,16.49,3779251,0
+WRBY.US,D,20251118,000000,16.52,17.43,16.4605,17.15,3263158,0
+WRBY.US,D,20251119,000000,17.2,17.415,16.91,17.4,2108900,0
+WRBY.US,D,20251120,000000,17.58,18.04,16.99,17.01,2049806,0
+WRBY.US,D,20251121,000000,17.165,18.39,16.95,18.28,2711315,0
+WRBY.US,D,20251124,000000,18.08,18.97,17.9,18.77,2800113,0
+WRBY.US,D,20251125,000000,18.9,20.095,18.89,19.99,3601569,0
+WRBY.US,D,20251126,000000,20.02,20.37,19.47,19.66,2756200,0
+WRBY.US,D,20251128,000000,19.91,20.0455,19.54,19.81,880801,0
+WRBY.US,D,20251201,000000,19.5,19.875,18.745,18.79,2548795,0
+WRBY.US,D,20251202,000000,18.99,19.085,18.06,18.5,3042193,0
+WRBY.US,D,20251203,000000,18.76,19.095,18.5,19.08,2339059,0
+WRBY.US,D,20251204,000000,19.1,19.315,18.165,18.42,3803376,0
+WRBY.US,D,20251205,000000,18.31,19.18,17.83,18.77,4829497,0
+WRBY.US,D,20251208,000000,19.52,21.79,19.51,21.26,11239552,0
+WRBY.US,D,20251209,000000,21.03,23.53,20.96,23.22,9888858,0
+WRBY.US,D,20251210,000000,23.5,29.66,23.46,29.57,23628752,0
+WRBY.US,D,20251211,000000,29.06,31,28.03,30.23,13566735,0
+WRBY.US,D,20251212,000000,30.15,30.24,27.26,27.4,8077628,0
+WRBY.US,D,20251215,000000,27.28,27.95,26.5,26.84,3934864,0
+WRBY.US,D,20251216,000000,27.2,27.5,25.78,26.65,4050897,0
+WRBY.US,D,20251217,000000,27.73,27.96,26.56,26.78,3547957,0
+WRBY.US,D,20251218,000000,27.34,27.4814,26.32,26.73,2460810,0
+WRBY.US,D,20251219,000000,26.71,27.145,25.835,26.39,4082533,0
+WRBY.US,D,20251222,000000,26.5,26.78,25.82,26.52,2940667,0
+WRBY.US,D,20251223,000000,26.49,27.29,25.71,25.8,2259765,0
+WRBY.US,D,20251224,000000,25.9,26.695,25.75,26.33,1365077,0
+WRBY.US,D,20251226,000000,26.195,26.195,24.14,24.18,3879967,0
+WRBY.US,D,20251229,000000,24.27,24.45,22.76,23,3795458,0
+WRBY.US,D,20251230,000000,22.78,22.9232,21.85,22.02,5321332,0
+WRBY.US,D,20251231,000000,21.86,22.08,21.46,21.79,4264147,0
+WRBY.US,D,20260102,000000,22.3,22.85,21.86,22.62,4761695,0
+WRBY.US,D,20260105,000000,22.57,23.85,22.42,23.25,5636051,0
+WRBY.US,D,20260106,000000,23.69,26.03,23.56,25.94,5713435,0
+WRBY.US,D,20260107,000000,25.805,27.4,25.73,27.07,5284773,0
+WRBY.US,D,20260108,000000,26.416,28.516,26.416,28.28,3433154,0
+WRBY.US,D,20260109,000000,28.55,29.2199,27.92,28.3,4371655,0
+WRBY.US,D,20260112,000000,27.94,28.12,26.33,26.58,3946589,0
+WRBY.US,D,20260113,000000,26.99,30,26.36,29.09,6817467,0
+WRBY.US,D,20260114,000000,29.04,29.7199,28.24,28.79,2969955,0
+WRBY.US,D,20260115,000000,28.81,29.28,28.21,28.33,2405386,0
+WRBY.US,D,20260116,000000,28.355,28.41,27.74,28.16,2638716,0
+WRBY.US,D,20260120,000000,27.45,27.97,26.72,26.79,2908522,0
+WRBY.US,D,20260121,000000,26.87,27.26,26.09,26.43,2635402,0
+WRBY.US,D,20260122,000000,26.82,27.06,26.28,26.75,1961169,0
+WRBY.US,D,20260123,000000,26.735,27.33,26.34,26.38,1996811,0
+WRBY.US,D,20260126,000000,26.65,27.81,25.87,27.38,2704925,0
+WRBY.US,D,20260127,000000,27.92,27.92,25.708,27.29,2410773,0
+WRBY.US,D,20260128,000000,26.9926,27.32,24.88,25.37,2904614,0
+WRBY.US,D,20260129,000000,26.25,27.2,25.46,26.86,2793715,0
+WRBY.US,D,20260130,000000,26.65,26.85,25.25,25.51,3026840,0
+WRBY.US,D,20260202,000000,25.35,26.81,25.35,26.03,2477622,0
+WRBY.US,D,20260203,000000,26.2,26.975,25.64,26.12,2110751,0
+WRBY.US,D,20260204,000000,26.545,26.9,25.3131,26.37,2020460,0
+WRBY.US,D,20260205,000000,25.755,26.15,23.7,23.81,3152747,0
+WRBY.US,D,20260206,000000,24.095,25.57,24.05,25.52,2263198,0
+WRBY.US,D,20260209,000000,25.605,25.76,24.13,24.14,3085647,0
+WRBY.US,D,20260210,000000,23.82,24.17,22.49,22.5,3265608,0
+WRBY.US,D,20260211,000000,22.875,23.765,20.89,21.99,6052951,0
+WRBY.US,D,20260212,000000,22.49,23,21.24,21.37,3862444,0
+WRBY.US,D,20260213,000000,21.525,22.68,21.09,22.46,2486942,0
+WRBY.US,D,20260217,000000,22.575,23.31,21.73,21.96,3011249,0
+WRBY.US,D,20260218,000000,21.81,22.9,21.81,22.74,2428302,0
diff --git a/daily/us/nyse stocks/2/xeml.us.txt b/daily/us/nyse stocks/2/xeml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ab736389d26f2494330f1b830afd2d2a8155a82
--- /dev/null
+++ b/daily/us/nyse stocks/2/xeml.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XEML.US,D,20251224,000000,25.2443,25.2443,25.2443,25.2443,3,0
+XEML.US,D,20251226,000000,25.2502,25.2502,25.2502,25.2502,3,0
+XEML.US,D,20251230,000000,25.33,25.33,25.2804,25.2804,306,0
+XEML.US,D,20260115,000000,25.61,25.6449,25.61,25.64,200,0
+XEML.US,D,20260127,000000,26.3276,26.3978,26.3276,26.3978,200,0
+XEML.US,D,20260130,000000,26.05,26.05,26.013,26.013,100,0
+XEML.US,D,20260203,000000,26.07,26.3,25.84,25.962,10604,0
diff --git a/daily/us/nyse stocks/2/xlri.us.txt b/daily/us/nyse stocks/2/xlri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9499a5fadcfc892444a4c37aac89fcdf69ed7f2c
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlri.us.txt	
@@ -0,0 +1,123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLRI.US,D,20250801,000000,24.7356,24.7849,24.7356,24.7849,408,0
+XLRI.US,D,20250804,000000,24.95,24.9574,24.95,24.9574,118,0
+XLRI.US,D,20250805,000000,24.916,25.065,24.916,25.0447,407,0
+XLRI.US,D,20250806,000000,25.04,25.04,24.867,24.867,217,0
+XLRI.US,D,20250807,000000,24.95,24.9597,24.95,24.9597,110,0
+XLRI.US,D,20250811,000000,24.81,24.81,24.6606,24.6606,654,0
+XLRI.US,D,20250812,000000,24.66,24.7019,24.52,24.7019,717,0
+XLRI.US,D,20250814,000000,24.6441,24.6958,24.6441,24.6958,167,0
+XLRI.US,D,20250818,000000,24.81,24.81,24.6752,24.6752,104,0
+XLRI.US,D,20250820,000000,25.09,25.09,24.9807,24.9807,1079,0
+XLRI.US,D,20250825,000000,25.15,25.15,25.1334,25.1334,243,0
+XLRI.US,D,20250902,000000,24.6,24.6,24.4813,24.4813,549,0
+XLRI.US,D,20250903,000000,24.5122,24.54,24.45,24.5086,5127,0
+XLRI.US,D,20250904,000000,24.61,24.6284,24.45,24.6283,3231,0
+XLRI.US,D,20250905,000000,24.68,24.773,24.68,24.7517,4674,0
+XLRI.US,D,20250908,000000,24.668,24.6738,24.58,24.6738,4436,0
+XLRI.US,D,20250909,000000,24.68,24.7073,24.64,24.7073,2566,0
+XLRI.US,D,20250910,000000,24.79,24.79,24.7232,24.7232,1463,0
+XLRI.US,D,20250912,000000,24.91,24.9345,24.901,24.901,1501,0
+XLRI.US,D,20250915,000000,24.95,24.95,24.8935,24.8935,2922,0
+XLRI.US,D,20250916,000000,24.95,24.95,24.84,24.8468,1986,0
+XLRI.US,D,20250917,000000,24.94,24.99,24.8603,24.8603,1486,0
+XLRI.US,D,20250918,000000,24.86,24.8814,24.86,24.8814,191,0
+XLRI.US,D,20250919,000000,24.86,24.86,24.8177,24.8177,1567,0
+XLRI.US,D,20250922,000000,24.7781,24.9184,24.7781,24.9184,2019,0
+XLRI.US,D,20250923,000000,24.95,25.0194,24.95,25.0194,1151,0
+XLRI.US,D,20250924,000000,25.07,25.07,24.8391,24.8391,899,0
+XLRI.US,D,20250926,000000,24.8594,25.0145,24.79,25.0145,2000,0
+XLRI.US,D,20250929,000000,25.0465,25.11,25.015,25.0435,2710,0
+XLRI.US,D,20250930,000000,25.0047,25.1341,25.0047,25.1341,1038,0
+XLRI.US,D,20251001,000000,24.79,24.835,24.74,24.83,3977,0
+XLRI.US,D,20251002,000000,24.72,24.72,24.69,24.7029,2144,0
+XLRI.US,D,20251003,000000,24.89,24.89,24.8372,24.8372,700,0
+XLRI.US,D,20251006,000000,24.84,24.84,24.6057,24.6057,3627,0
+XLRI.US,D,20251007,000000,24.59,24.61,24.51,24.5418,2955,0
+XLRI.US,D,20251008,000000,24.51,24.51,24.415,24.4343,1690,0
+XLRI.US,D,20251009,000000,24.47,24.4701,24.33,24.3401,909,0
+XLRI.US,D,20251010,000000,24.3715,24.3715,24.0716,24.0716,2668,0
+XLRI.US,D,20251013,000000,24.1999,24.1999,24.16,24.1891,654,0
+XLRI.US,D,20251014,000000,24.34,24.46,24.33,24.4247,2314,0
+XLRI.US,D,20251015,000000,24.52,24.7681,24.52,24.7681,264,0
+XLRI.US,D,20251016,000000,24.78,24.83,24.6569,24.6569,1538,0
+XLRI.US,D,20251017,000000,24.64,24.835,24.64,24.8214,735,0
+XLRI.US,D,20251020,000000,24.97,25.0408,24.91,25.0408,1688,0
+XLRI.US,D,20251021,000000,25.09,25.09,24.9743,24.9743,410,0
+XLRI.US,D,20251022,000000,25.03,25.0692,25.03,25.0458,888,0
+XLRI.US,D,20251023,000000,25.13,25.13,25,25.0545,354,0
+XLRI.US,D,20251024,000000,25.05,25.18,25.05,25.1059,621,0
+XLRI.US,D,20251027,000000,25.1,25.16,24.96,25.1044,2228,0
+XLRI.US,D,20251028,000000,25.14,25.14,24.7983,24.7983,681,0
+XLRI.US,D,20251029,000000,24.671,24.68,24.175,24.2066,2812,0
+XLRI.US,D,20251030,000000,24.37,24.39,24.3465,24.3465,417,0
+XLRI.US,D,20251031,000000,24.38,24.4049,24.3799,24.4049,2547,0
+XLRI.US,D,20251103,000000,24.03,24.0889,23.8,24.0889,9633,0
+XLRI.US,D,20251104,000000,24.11,24.17,24.07,24.151,3691,0
+XLRI.US,D,20251105,000000,24.07,24.19,24.07,24.19,662,0
+XLRI.US,D,20251106,000000,24.11,24.12,24.061,24.061,937,0
+XLRI.US,D,20251107,000000,24.1675,24.3334,24.1399,24.3334,1848,0
+XLRI.US,D,20251110,000000,24.32,24.338,24.22,24.338,1615,0
+XLRI.US,D,20251111,000000,24.52,24.5873,24.52,24.5873,736,0
+XLRI.US,D,20251112,000000,24.5,24.53,24.4175,24.4175,1179,0
+XLRI.US,D,20251113,000000,24.34,24.34,24.0915,24.0915,1098,0
+XLRI.US,D,20251114,000000,24.14,24.21,24.14,24.1771,1292,0
+XLRI.US,D,20251117,000000,23.975,24.16,23.975,24.0191,740,0
+XLRI.US,D,20251118,000000,24.04,24.1178,24.04,24.1178,439,0
+XLRI.US,D,20251119,000000,24.097,24.097,23.8799,23.9299,4864,0
+XLRI.US,D,20251120,000000,23.992,23.992,23.7683,23.7683,1771,0
+XLRI.US,D,20251121,000000,23.8,24.003,23.795,24.003,1089,0
+XLRI.US,D,20251124,000000,23.9945,24.0584,23.99,24.0584,6107,0
+XLRI.US,D,20251125,000000,24.2713,24.2713,24.211,24.211,737,0
+XLRI.US,D,20251126,000000,24.3605,24.3605,24.3125,24.3129,1427,0
+XLRI.US,D,20251201,000000,24.17,24.22,24.0744,24.0744,4376,0
+XLRI.US,D,20251202,000000,24,24.057,24,24.057,408,0
+XLRI.US,D,20251203,000000,24.0215,24.1036,24.0215,24.1036,737,0
+XLRI.US,D,20251204,000000,24.1001,24.1001,24.0802,24.0802,301,0
+XLRI.US,D,20251205,000000,24.125,24.125,24.0709,24.0709,818,0
+XLRI.US,D,20251208,000000,23.9841,24.03,23.95,23.9713,1568,0
+XLRI.US,D,20251209,000000,23.92,23.92,23.8276,23.8276,432,0
+XLRI.US,D,20251212,000000,24.03,24.03,24.0212,24.0212,870,0
+XLRI.US,D,20251215,000000,24.07,24.1095,23.97,24.1095,2163,0
+XLRI.US,D,20251216,000000,24.058,24.058,23.9178,23.9178,1504,0
+XLRI.US,D,20251217,000000,23.92,24.04,23.92,24.0111,2569,0
+XLRI.US,D,20251218,000000,23.87,23.89,23.85,23.8603,948,0
+XLRI.US,D,20251219,000000,23.88,23.92,23.8224,23.8224,2757,0
+XLRI.US,D,20251222,000000,23.93,23.9468,23.93,23.9468,574,0
+XLRI.US,D,20251223,000000,23.93,23.9888,23.915,23.956,1628,0
+XLRI.US,D,20251224,000000,24.05,24.0901,24.05,24.0901,581,0
+XLRI.US,D,20251226,000000,24.0769,24.1266,24.05,24.1266,521,0
+XLRI.US,D,20251229,000000,23.67,23.7138,23.67,23.7138,1516,0
+XLRI.US,D,20251230,000000,23.72,23.7732,23.7124,23.7732,1853,0
+XLRI.US,D,20251231,000000,23.6564,23.672,23.65,23.6565,1123,0
+XLRI.US,D,20260102,000000,23.53,23.64,23.53,23.6367,2379,0
+XLRI.US,D,20260106,000000,23.7265,23.84,23.5,23.8354,5200,0
+XLRI.US,D,20260107,000000,23.854,23.854,23.5777,23.5777,1013,0
+XLRI.US,D,20260108,000000,23.5,23.77,23.46,23.7295,1679,0
+XLRI.US,D,20260109,000000,23.78,23.86,23.749,23.749,3272,0
+XLRI.US,D,20260112,000000,23.74,23.86,23.69,23.8095,4990,0
+XLRI.US,D,20260113,000000,23.81,23.96,23.68,23.9467,2453,0
+XLRI.US,D,20260114,000000,24.03,24.08,24.0207,24.0584,1768,0
+XLRI.US,D,20260115,000000,24.12,24.2,24.12,24.1492,3128,0
+XLRI.US,D,20260116,000000,24.0744,24.31,24.0744,24.2911,2007,0
+XLRI.US,D,20260120,000000,24.1524,24.1524,23.9972,23.9972,2540,0
+XLRI.US,D,20260121,000000,24.0699,24.0894,24,24.0894,2608,0
+XLRI.US,D,20260122,000000,24.105,24.105,23.9787,23.9787,2138,0
+XLRI.US,D,20260123,000000,23.945,24.1,23.93,24.0619,1914,0
+XLRI.US,D,20260126,000000,24.14,24.14,24.03,24.06,1260,0
+XLRI.US,D,20260127,000000,24.05,24.11,24.05,24.0794,706,0
+XLRI.US,D,20260128,000000,24.01,24.0386,23.85,23.9158,2213,0
+XLRI.US,D,20260129,000000,24.03,24.128,24.0299,24.128,1007,0
+XLRI.US,D,20260130,000000,24.05,24.1853,24.05,24.1853,644,0
+XLRI.US,D,20260202,000000,23.86,23.875,23.7342,23.7342,1022,0
+XLRI.US,D,20260203,000000,23.73,23.73,23.56,23.6697,6498,0
+XLRI.US,D,20260204,000000,23.75,23.94,23.75,23.89,2061,0
+XLRI.US,D,20260205,000000,23.79,23.9,23.79,23.844,2094,0
+XLRI.US,D,20260206,000000,23.9809,24.089,23.9492,24.089,4502,0
+XLRI.US,D,20260209,000000,24.04,24.1474,24.04,24.1474,3482,0
+XLRI.US,D,20260210,000000,24.18,24.24,24.18,24.2034,1912,0
+XLRI.US,D,20260211,000000,24.2225,24.2264,24.19,24.2264,2310,0
+XLRI.US,D,20260212,000000,24.3,24.3,24.2052,24.2052,3566,0
+XLRI.US,D,20260213,000000,24.26,24.36,24.26,24.3033,4083,0
+XLRI.US,D,20260217,000000,24.3,24.39,24.3,24.38,6819,0
+XLRI.US,D,20260218,000000,24.23,24.23,24.11,24.11,3434,0
diff --git a/daily/us/nyse stocks/2/xpof.us.txt b/daily/us/nyse stocks/2/xpof.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b970274f504c895ff5393e53f609590965440f83
--- /dev/null
+++ b/daily/us/nyse stocks/2/xpof.us.txt	
@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPOF.US,D,20210723,000000,11.2,12.91,10.99,12.25,4026343,0
+XPOF.US,D,20210726,000000,12.49,13.1,12.25,12.3,232910,0
+XPOF.US,D,20210727,000000,12.41,12.47,11.84,12.11,195697,0
+XPOF.US,D,20210728,000000,12.1,12.1,11.5,11.95,157920,0
+XPOF.US,D,20210729,000000,11.94,12.1,11.5001,11.7,157002,0
+XPOF.US,D,20210730,000000,11.71,11.85,11.53,11.72,81200,0
+XPOF.US,D,20210802,000000,11.69,11.99,11.5267,11.6,103887,0
+XPOF.US,D,20210803,000000,11.6,11.8,11.5,11.5,49008,0
+XPOF.US,D,20210804,000000,11.5,11.725,11,11.5,103964,0
+XPOF.US,D,20210805,000000,11.4,12.11,11.261,12.09,151159,0
+XPOF.US,D,20210806,000000,12,12.11,11.75,11.98,62285,0
+XPOF.US,D,20210809,000000,12.13,12.1496,11.51,11.98,85521,0
+XPOF.US,D,20210810,000000,11.84,12.08,11.56,11.99,34567,0
+XPOF.US,D,20210811,000000,11.78,12.03,11.6,11.85,37790,0
+XPOF.US,D,20210812,000000,11.92,11.96,11.7,11.94,18964,0
+XPOF.US,D,20210813,000000,11.9,11.94,11.41,11.77,160302,0
+XPOF.US,D,20210816,000000,11.8,11.88,11.4,11.8,91243,0
+XPOF.US,D,20210817,000000,11.91,11.92,10.44,11.24,380770,0
+XPOF.US,D,20210818,000000,11.24,12.05,11.11,11.91,262493,0
+XPOF.US,D,20210819,000000,11.8,12,11.66,12,600377,0
+XPOF.US,D,20210820,000000,12.04,12.44,11.58,12,265154,0
+XPOF.US,D,20210823,000000,12,12.25,11.4,11.53,168306,0
+XPOF.US,D,20210824,000000,11.58,11.8971,11.41,11.87,95186,0
+XPOF.US,D,20210825,000000,11.67,11.67,10.75,11.39,330997,0
+XPOF.US,D,20210826,000000,11.3,11.3,10.9,11.14,123420,0
+XPOF.US,D,20210827,000000,11.16,12.15,11.15,11.95,136063,0
+XPOF.US,D,20210830,000000,12.01,12.01,10.67,11.44,222469,0
+XPOF.US,D,20210831,000000,11.34,11.37,10.75,10.8,158573,0
+XPOF.US,D,20210901,000000,10.85,11.88,10.84,11.7,208835,0
+XPOF.US,D,20210902,000000,11.6,11.99,11.08,11.8,74955,0
+XPOF.US,D,20210903,000000,11.64,12,11.26,11.85,90457,0
+XPOF.US,D,20210907,000000,11.85,11.95,10.85,10.86,140561,0
+XPOF.US,D,20210908,000000,11.03,11.035,10.77,10.81,64397,0
+XPOF.US,D,20210909,000000,10.67,10.93,10.67,10.7,98250,0
+XPOF.US,D,20210910,000000,10.88,11.1157,10.705,10.78,101501,0
+XPOF.US,D,20210913,000000,10.9,11.02,10.25,10.45,109761,0
+XPOF.US,D,20210914,000000,10.74,10.98,10.45,10.83,200240,0
+XPOF.US,D,20210915,000000,10.64,11.62,10.6371,11.62,204598,0
+XPOF.US,D,20210916,000000,11.88,12.26,11.84,12.19,275372,0
+XPOF.US,D,20210917,000000,12.16,12.25,10.93,11.21,1198294,0
+XPOF.US,D,20210920,000000,11.32,11.45,9.99,10.15,403552,0
+XPOF.US,D,20210921,000000,10.17,10.45,9.87,10.34,169486,0
+XPOF.US,D,20210922,000000,11.42,11.98,11.1,11.16,263608,0
+XPOF.US,D,20210923,000000,11.18,11.69,11.13,11.54,57037,0
+XPOF.US,D,20210924,000000,11.55,11.91,11.33,11.84,51880,0
+XPOF.US,D,20210927,000000,11.98,12.2,11.6,12.14,104346,0
+XPOF.US,D,20210928,000000,12.2,12.57,11.81,12.4,169982,0
+XPOF.US,D,20210929,000000,12.5,12.87,12.3039,12.72,225721,0
+XPOF.US,D,20210930,000000,12.53,12.79,12.2,12.69,167282,0
+XPOF.US,D,20211001,000000,12.75,13.3406,12.51,13.28,135401,0
+XPOF.US,D,20211004,000000,13.59,13.7185,13.36,13.37,231347,0
+XPOF.US,D,20211005,000000,13.5,13.7143,12.81,12.89,152694,0
+XPOF.US,D,20211006,000000,12.79,12.79,12.3,12.33,254466,0
+XPOF.US,D,20211007,000000,12.35,12.9075,12.2154,12.81,443349,0
+XPOF.US,D,20211008,000000,13.1,14,12.5615,13.93,420882,0
+XPOF.US,D,20211011,000000,14,14.29,13.79,13.98,108847,0
+XPOF.US,D,20211012,000000,14.01,14.11,13.45,13.59,102212,0
+XPOF.US,D,20211013,000000,13.84,13.84,13.33,13.69,344854,0
+XPOF.US,D,20211014,000000,13.85,17.3,13.85,16.54,747679,0
+XPOF.US,D,20211015,000000,16.8,17.4,15.5,15.87,785958,0
+XPOF.US,D,20211018,000000,15.82,18.77,14.87,15.47,2596144,0
+XPOF.US,D,20211019,000000,15.42,16.54,15.42,15.95,218117,0
+XPOF.US,D,20211020,000000,16.19,16.42,15.63,16.12,128648,0
+XPOF.US,D,20211021,000000,15.38,16.27,15.0601,16.18,194002,0
+XPOF.US,D,20211022,000000,16.05,16.44,15.8,16.11,113961,0
+XPOF.US,D,20211025,000000,16.12,16.4088,15,15.11,195885,0
+XPOF.US,D,20211026,000000,15.21,16.49,14.7521,15.98,173858,0
+XPOF.US,D,20211027,000000,15.9,16,15.3274,15.51,86724,0
+XPOF.US,D,20211028,000000,15.8,16.19,15.3918,15.94,127997,0
+XPOF.US,D,20211029,000000,15.96,17.083,15.93,16.9,133568,0
+XPOF.US,D,20211101,000000,17.02,17.26,16.56,17.1,113702,0
+XPOF.US,D,20211102,000000,17.22,17.22,16.18,16.6,64052,0
+XPOF.US,D,20211103,000000,16.31,18.47,16.2001,17.89,151413,0
+XPOF.US,D,20211104,000000,19.3,19.3,17.19,17.2,936740,0
+XPOF.US,D,20211105,000000,17.82,19.1605,17.67,18.56,569005,0
+XPOF.US,D,20211108,000000,18.74,19.865,18.31,19.66,211985,0
+XPOF.US,D,20211109,000000,19.77,20.24,18.4,18.8,168474,0
+XPOF.US,D,20211110,000000,18.85,19.14,18.3,18.95,153964,0
+XPOF.US,D,20211111,000000,18.57,20.29,18.3,19.53,245401,0
+XPOF.US,D,20211112,000000,22.9,24.73,21.74,23.6,1492942,0
+XPOF.US,D,20211115,000000,24.11,24.31,22.61,23.1,226340,0
+XPOF.US,D,20211116,000000,23.64,23.7575,22.23,23.16,184991,0
+XPOF.US,D,20211117,000000,22.91,23.23,21.96,22.6,74878,0
+XPOF.US,D,20211118,000000,22.61,23.21,21.86,22.56,187348,0
+XPOF.US,D,20211119,000000,22.27,22.94,21.95,22.57,106493,0
+XPOF.US,D,20211122,000000,22.79,23.48,21.15,21.79,115488,0
+XPOF.US,D,20211123,000000,21.79,22.13,20.651,21.84,104333,0
+XPOF.US,D,20211124,000000,21.45,22.49,21.45,21.82,42982,0
+XPOF.US,D,20211126,000000,20.75,21,19.565,19.69,125037,0
+XPOF.US,D,20211129,000000,19.72,21.67,19.06,20.1,152394,0
+XPOF.US,D,20211130,000000,19.81,19.94,18.59,19.45,89555,0
+XPOF.US,D,20211201,000000,20.23,20.71,18.64,18.76,76193,0
+XPOF.US,D,20211202,000000,18.68,20.36,18.51,20.27,101630,0
+XPOF.US,D,20211203,000000,20.15,21.52,19.94,20.31,334938,0
+XPOF.US,D,20211206,000000,20.56,22.95,19.5,21.65,238356,0
+XPOF.US,D,20211207,000000,22.37,23.485,22.37,23.09,392346,0
+XPOF.US,D,20211208,000000,23.16,24.44,23.1,24.18,127718,0
+XPOF.US,D,20211209,000000,24.2,24.2,22.37,22.74,80686,0
+XPOF.US,D,20211210,000000,23.39,23.39,21.41,22.02,96231,0
+XPOF.US,D,20211213,000000,21.67,21.69,19.78,20.03,94424,0
+XPOF.US,D,20211214,000000,19.67,20.22,19.15,19.3,77254,0
+XPOF.US,D,20211215,000000,19.31,19.7799,18.34,19.15,153438,0
+XPOF.US,D,20211216,000000,19.58,19.58,17.64,18.14,225094,0
+XPOF.US,D,20211217,000000,17.96,19.6419,17.71,19.38,320037,0
+XPOF.US,D,20211220,000000,19,19.32,17.7694,18.5,164538,0
+XPOF.US,D,20211221,000000,18.9,20.41,18.79,19.2,105293,0
+XPOF.US,D,20211222,000000,19.17,20.1244,18.66,20.02,115223,0
+XPOF.US,D,20211223,000000,20.27,20.61,19.56,20.57,100919,0
+XPOF.US,D,20211227,000000,20.59,21.2,20.3,20.97,40757,0
+XPOF.US,D,20211228,000000,20.91,21.4473,20.28,20.68,70121,0
+XPOF.US,D,20211229,000000,20.73,21.38,19.85,20.15,50409,0
+XPOF.US,D,20211230,000000,19.98,20.77,19.98,20.31,62797,0
+XPOF.US,D,20211231,000000,20.28,20.98,19.5,20.44,52574,0
+XPOF.US,D,20220103,000000,20.75,21.56,20.28,20.82,76158,0
+XPOF.US,D,20220104,000000,21.01,22.48,20.03,20.74,95506,0
+XPOF.US,D,20220105,000000,20.72,20.72,18.98,19.3,118830,0
+XPOF.US,D,20220106,000000,19.07,19.91,17.78,18.47,261012,0
+XPOF.US,D,20220107,000000,18.21,19.46,17.14,17.66,238156,0
+XPOF.US,D,20220110,000000,17.49,17.49,16.5,17.02,146235,0
+XPOF.US,D,20220111,000000,17.5,17.5,16.01,16.75,274834,0
+XPOF.US,D,20220112,000000,16.79,17.36,16.4,16.48,298793,0
+XPOF.US,D,20220113,000000,16.5,16.97,15.41,15.56,167869,0
+XPOF.US,D,20220114,000000,15.22,15.73,13.73,14.32,565961,0
+XPOF.US,D,20220118,000000,14.33,14.33,12.9023,13.68,417078,0
+XPOF.US,D,20220119,000000,13.91,15.56,13.53,15.1,530642,0
+XPOF.US,D,20220120,000000,15.2,16.99,15.11,16.02,279548,0
+XPOF.US,D,20220121,000000,15.58,16.54,15.11,15.83,144808,0
+XPOF.US,D,20220124,000000,15.45,17.43,14.751,17.06,178252,0
+XPOF.US,D,20220125,000000,16.75,17.62,15.5,16.35,178553,0
+XPOF.US,D,20220126,000000,16.83,17.83,16.14,16.43,120628,0
+XPOF.US,D,20220127,000000,16.6,17.0844,15.49,15.9,140990,0
+XPOF.US,D,20220128,000000,15.86,17.35,15.67,16.99,97751,0
+XPOF.US,D,20220131,000000,16.93,17.895,16.7001,17.46,136099,0
+XPOF.US,D,20220201,000000,17.6,17.868,16.37,17.47,83594,0
+XPOF.US,D,20220202,000000,17.63,17.76,16.66,17.59,75399,0
+XPOF.US,D,20220203,000000,17.2,17.93,16.94,17.5,114879,0
+XPOF.US,D,20220204,000000,17.34,18.62,16.66,18.43,162686,0
+XPOF.US,D,20220207,000000,18.4,19.0699,17.62,18.08,128678,0
+XPOF.US,D,20220208,000000,18.19,19.87,17.73,19.21,108812,0
+XPOF.US,D,20220209,000000,19.56,19.95,19.46,19.7,69322,0
+XPOF.US,D,20220210,000000,18.68,19.845,18.03,19.27,87026,0
+XPOF.US,D,20220211,000000,19.14,19.8,18.91,19.31,143742,0
+XPOF.US,D,20220214,000000,19.27,19.73,18.56,19.32,113067,0
+XPOF.US,D,20220215,000000,19.69,21.66,19.54,21.52,311686,0
+XPOF.US,D,20220216,000000,21.3,21.94,19.72,20.11,107445,0
+XPOF.US,D,20220217,000000,19.5,20.49,19.1308,19.49,73700,0
+XPOF.US,D,20220218,000000,19.32,20.01,18.735,19.91,70616,0
+XPOF.US,D,20220222,000000,19.83,21.3,19.83,20.97,207266,0
+XPOF.US,D,20220223,000000,21.18,21.395,19.55,19.66,129367,0
+XPOF.US,D,20220224,000000,18.71,20.71,18.02,20.69,162316,0
+XPOF.US,D,20220225,000000,20.7,21.46,20.01,21.25,74397,0
+XPOF.US,D,20220228,000000,21.1,21.9899,20.635,20.94,227097,0
+XPOF.US,D,20220301,000000,20.98,21.42,19.32,19.58,60954,0
+XPOF.US,D,20220302,000000,19.73,21.36,19.73,21.04,72914,0
+XPOF.US,D,20220303,000000,21.31,21.735,20,20.49,109403,0
+XPOF.US,D,20220304,000000,20.08,20.4,19.13,19.54,95092,0
+XPOF.US,D,20220307,000000,20.16,21.28,17.9,18.02,313736,0
+XPOF.US,D,20220308,000000,18.1,20.45,17.51,19.4,176187,0
+XPOF.US,D,20220309,000000,19.97,20.65,19.51,19.92,76393,0
+XPOF.US,D,20220310,000000,19.3,20.14,18.7401,20.01,72140,0
+XPOF.US,D,20220311,000000,20.34,20.555,19.8,19.85,74979,0
+XPOF.US,D,20220314,000000,21,21.35,19.467,20.02,178295,0
+XPOF.US,D,20220315,000000,20.77,21.52,20.18,20.93,149747,0
+XPOF.US,D,20220316,000000,20.95,24.29,20.95,24.23,398495,0
+XPOF.US,D,20220317,000000,23.63,25.11,23.01,23.27,264786,0
+XPOF.US,D,20220318,000000,23.77,24.56,22.68,22.72,585252,0
+XPOF.US,D,20220321,000000,22.65,24.04,22.211,23.35,237264,0
+XPOF.US,D,20220322,000000,23.31,24.03,22.01,22.16,259265,0
+XPOF.US,D,20220323,000000,22.04,22.6827,21.2538,22.2,230417,0
+XPOF.US,D,20220324,000000,22.2,23.95,21.12,23.36,466513,0
+XPOF.US,D,20220325,000000,23.45,23.73,22.5,23.68,339316,0
+XPOF.US,D,20220328,000000,23.5,26.42,23.14,26,678825,0
+XPOF.US,D,20220329,000000,26.42,26.88,24.43,25.55,277382,0
+XPOF.US,D,20220330,000000,25.89,26.9,22.76,24.04,238730,0
+XPOF.US,D,20220331,000000,23.81,24.57,23.33,23.44,99668,0
+XPOF.US,D,20220401,000000,23.55,23.7,22.26,23.66,192178,0
+XPOF.US,D,20220404,000000,23.72,23.97,23.06,23.63,184277,0
+XPOF.US,D,20220405,000000,21.76,22.07,20.4,21.02,1094922,0
+XPOF.US,D,20220406,000000,20.46,21.02,20.17,20.61,669516,0
+XPOF.US,D,20220407,000000,21.3,22.55,20.74,22,3365786,0
+XPOF.US,D,20220408,000000,22.06,23.05,21.45,22.47,550322,0
+XPOF.US,D,20220411,000000,21.99,22.9,21.66,22.55,383568,0
+XPOF.US,D,20220412,000000,22.71,23,22.31,22.37,362499,0
+XPOF.US,D,20220413,000000,22.5,23,22.095,22.5,470307,0
+XPOF.US,D,20220414,000000,22.3,23,21.66,22.27,343758,0
+XPOF.US,D,20220418,000000,22.14,22.9,22.05,22.81,406577,0
+XPOF.US,D,20220419,000000,22.85,23.48,22.26,22.46,531631,0
+XPOF.US,D,20220420,000000,22.7,24.18,22.596,24.12,837607,0
+XPOF.US,D,20220421,000000,24.25,25.49,23.81,24.55,658363,0
+XPOF.US,D,20220422,000000,24.44,24.8,23.37,23.5,371757,0
+XPOF.US,D,20220425,000000,23.11,23.5,22.475,23.45,301785,0
+XPOF.US,D,20220426,000000,23.31,23.325,21.21,21.31,271340,0
+XPOF.US,D,20220427,000000,21.3,21.96,20.74,21.15,217529,0
+XPOF.US,D,20220428,000000,21.6,21.93,20.96,21.77,262030,0
+XPOF.US,D,20220429,000000,21.76,22.2,20.49,20.72,160697,0
+XPOF.US,D,20220502,000000,20.72,21.69,20,21.26,182837,0
+XPOF.US,D,20220503,000000,21.27,21.49,20.13,21.39,129151,0
+XPOF.US,D,20220504,000000,21.48,21.525,19.295,21.2,286607,0
+XPOF.US,D,20220505,000000,20.74,20.74,17.88,18.35,491799,0
+XPOF.US,D,20220506,000000,18.1,18.1,16.58,17.12,521850,0
+XPOF.US,D,20220509,000000,16.6,16.85,15.51,16.25,273520,0
+XPOF.US,D,20220510,000000,16.7,17.04,15.79,16.18,161787,0
+XPOF.US,D,20220511,000000,16.15,16.75,15.78,15.95,211017,0
+XPOF.US,D,20220512,000000,15.75,17.04,15.51,16.63,580542,0
+XPOF.US,D,20220513,000000,16.55,16.77,13.37,14.37,1741589,0
+XPOF.US,D,20220516,000000,14.1,15.14,14.06,14.9,524500,0
+XPOF.US,D,20220517,000000,15.05,16.3,15.05,16.25,318789,0
+XPOF.US,D,20220518,000000,15.97,16.84,15.53,16.4,558652,0
+XPOF.US,D,20220519,000000,16.03,16.809,15.98,16.46,348776,0
+XPOF.US,D,20220520,000000,16.6,16.9,15.3,15.67,555218,0
+XPOF.US,D,20220523,000000,15.83,16.63,15.04,16.39,284457,0
+XPOF.US,D,20220524,000000,16.25,16.25,15.15,15.2,388158,0
+XPOF.US,D,20220525,000000,14.99,16.34,14.99,16.32,265777,0
+XPOF.US,D,20220526,000000,16.48,17.6,16.15,17.1,209242,0
+XPOF.US,D,20220527,000000,17.23,18.71,17.23,18.46,156361,0
+XPOF.US,D,20220531,000000,18.38,19.08,17.9,18.88,193131,0
+XPOF.US,D,20220601,000000,18.84,18.95,18,18.06,226792,0
+XPOF.US,D,20220602,000000,18.11,18.91,17.8364,18.69,198198,0
+XPOF.US,D,20220603,000000,18.45,19,18.25,18.53,90149,0
+XPOF.US,D,20220606,000000,18.87,18.87,17,17.13,191440,0
+XPOF.US,D,20220607,000000,16.99,17.02,16.2,16.63,301622,0
+XPOF.US,D,20220608,000000,16.77,16.94,16.26,16.76,160246,0
+XPOF.US,D,20220609,000000,16.81,16.945,16.35,16.53,123596,0
+XPOF.US,D,20220610,000000,16.28,16.61,15.58,15.62,130264,0
+XPOF.US,D,20220613,000000,15.05,15.59,14.56,14.77,160428,0
+XPOF.US,D,20220614,000000,14.83,15.33,13.4168,14.01,458002,0
+XPOF.US,D,20220615,000000,14.25,14.76,13.93,14.45,278568,0
+XPOF.US,D,20220616,000000,14.13,14.13,13.02,13.17,186835,0
+XPOF.US,D,20220617,000000,13.11,13.475,12.79,12.79,482755,0
+XPOF.US,D,20220621,000000,13.11,13.56,12.83,12.84,268614,0
+XPOF.US,D,20220622,000000,12.65,13.04,11.63,11.76,394993,0
+XPOF.US,D,20220623,000000,11.77,12.09,11.1974,11.83,638071,0
+XPOF.US,D,20220624,000000,11.95,12.69,11.82,12.48,1068959,0
+XPOF.US,D,20220627,000000,12.52,13.04,12.35,12.96,240104,0
+XPOF.US,D,20220628,000000,13.06,13.75,12.9,12.91,294336,0
+XPOF.US,D,20220629,000000,12.92,13.06,12.3,12.43,173827,0
+XPOF.US,D,20220630,000000,12.1,12.8155,12.08,12.56,195012,0
+XPOF.US,D,20220701,000000,12.36,12.97,12.22,12.94,131391,0
+XPOF.US,D,20220705,000000,12.57,13.26,12.295,13.16,261015,0
+XPOF.US,D,20220706,000000,13.25,13.28,12.665,13.01,178497,0
+XPOF.US,D,20220707,000000,13.19,13.63,13.05,13.58,159400,0
+XPOF.US,D,20220708,000000,13.5,13.825,13.195,13.71,111148,0
+XPOF.US,D,20220711,000000,13.37,13.42,13,13.01,122503,0
+XPOF.US,D,20220712,000000,13.05,13.36,12.93,13.02,83619,0
+XPOF.US,D,20220713,000000,13.02,13.48,12.805,13.18,109976,0
+XPOF.US,D,20220714,000000,13.06,13.26,12.84,13.23,222761,0
+XPOF.US,D,20220715,000000,13.62,13.9,13.28,13.72,95959,0
+XPOF.US,D,20220718,000000,13.82,14.49,13.44,13.57,117787,0
+XPOF.US,D,20220719,000000,13.77,14.13,13.54,14.09,125984,0
+XPOF.US,D,20220720,000000,13.99,14.285,13.93,14.13,101895,0
+XPOF.US,D,20220721,000000,14.08,14.12,13.43,13.88,106418,0
+XPOF.US,D,20220722,000000,13.94,14.1727,13.06,13.25,136308,0
+XPOF.US,D,20220725,000000,13.36,13.715,12.87,12.98,135067,0
+XPOF.US,D,20220726,000000,12.96,12.96,12.32,12.43,77734,0
+XPOF.US,D,20220727,000000,12.56,13.53,12.51,13.44,211551,0
+XPOF.US,D,20220728,000000,13.39,14.39,13.39,14.35,107087,0
+XPOF.US,D,20220729,000000,14.2,14.98,14.17,14.84,152676,0
+XPOF.US,D,20220801,000000,14.78,14.845,14.12,14.64,116601,0
+XPOF.US,D,20220802,000000,14.61,15.34,14.61,15.26,69959,0
+XPOF.US,D,20220803,000000,15.41,16.14,15.24,16.03,81571,0
+XPOF.US,D,20220804,000000,15.94,16.62,15.725,16.54,75461,0
+XPOF.US,D,20220805,000000,16.23,16.79,15.77,15.8,72941,0
+XPOF.US,D,20220808,000000,15.8,16.665,15.8,15.96,100633,0
+XPOF.US,D,20220809,000000,15.82,16.4099,15.32,15.58,101632,0
+XPOF.US,D,20220810,000000,16,16.775,15.915,16.17,151631,0
+XPOF.US,D,20220811,000000,16.53,16.55,16.14,16.29,92608,0
+XPOF.US,D,20220812,000000,18.66,20.47,18.105,19.3,903079,0
+XPOF.US,D,20220815,000000,19,20.06,18.8288,19.9,354899,0
+XPOF.US,D,20220816,000000,19.94,20.73,19.77,20.48,309696,0
+XPOF.US,D,20220817,000000,20.26,20.58,19.8901,20.09,290343,0
+XPOF.US,D,20220818,000000,19.88,20.18,18.57,19.42,111446,0
+XPOF.US,D,20220819,000000,19.32,19.34,18.53,18.55,109130,0
+XPOF.US,D,20220822,000000,18.17,18.72,18.09,18.19,143296,0
+XPOF.US,D,20220823,000000,18.38,19.25,18.37,18.41,122778,0
+XPOF.US,D,20220824,000000,18.41,19.24,18.41,19.09,87410,0
+XPOF.US,D,20220825,000000,19.17,19.375,18.54,18.95,73327,0
+XPOF.US,D,20220826,000000,18.95,19.0274,18.3,18.41,39976,0
+XPOF.US,D,20220829,000000,18.13,18.96,18.095,18.65,72699,0
+XPOF.US,D,20220830,000000,18.76,18.79,18.27,18.5,62773,0
+XPOF.US,D,20220831,000000,18.51,18.78,18.24,18.33,52096,0
+XPOF.US,D,20220901,000000,18.07,18.81,17.89,18.77,164426,0
+XPOF.US,D,20220902,000000,18.83,19.47,18.6,18.8,150864,0
+XPOF.US,D,20220906,000000,18.82,19.34,18.57,19.31,178991,0
+XPOF.US,D,20220907,000000,19.08,20.22,19.08,19.84,115037,0
+XPOF.US,D,20220908,000000,19.51,20,19.4824,19.8,73495,0
+XPOF.US,D,20220909,000000,19.88,20.27,19.45,19.89,78692,0
+XPOF.US,D,20220912,000000,20.04,20.23,19.51,19.99,129439,0
+XPOF.US,D,20220913,000000,19.31,20.13,19.11,19.78,228241,0
+XPOF.US,D,20220914,000000,19.83,20.2,19.68,20.02,217363,0
+XPOF.US,D,20220915,000000,20.73,21.311,19.7312,19.88,230469,0
+XPOF.US,D,20220916,000000,19.52,19.52,18.51,19.03,473477,0
+XPOF.US,D,20220919,000000,18.76,19.22,18.7,18.84,87756,0
+XPOF.US,D,20220920,000000,18.58,19.5,18.58,19.32,105170,0
+XPOF.US,D,20220921,000000,19.55,20.4111,19.305,19.63,232721,0
+XPOF.US,D,20220922,000000,19.6,19.6,18.34,18.94,198930,0
+XPOF.US,D,20220923,000000,18.57,18.91,17.17,17.34,179429,0
+XPOF.US,D,20220926,000000,17.21,18.3,17.21,17.59,96215,0
+XPOF.US,D,20220927,000000,18,18.58,17.65,18.24,157089,0
+XPOF.US,D,20220928,000000,18.2,19.17,17.5695,18.71,252622,0
+XPOF.US,D,20220929,000000,18.36,18.48,17.4003,17.88,159442,0
+XPOF.US,D,20220930,000000,17.8,18.73,17.75,18.26,98958,0
+XPOF.US,D,20221003,000000,18.67,19.575,18.27,19.09,158905,0
+XPOF.US,D,20221004,000000,19.53,20.41,19.53,20.02,494665,0
+XPOF.US,D,20221005,000000,19.7,19.99,19.17,19.23,145057,0
+XPOF.US,D,20221006,000000,19.06,19.835,19.06,19.53,94666,0
+XPOF.US,D,20221007,000000,19.29,19.85,18.99,19.8,154568,0
+XPOF.US,D,20221010,000000,19.91,20.12,19.21,19.31,195200,0
+XPOF.US,D,20221011,000000,19.2,19.2621,18.3254,18.81,150224,0
+XPOF.US,D,20221012,000000,19.03,19.275,18.63,18.86,117102,0
+XPOF.US,D,20221013,000000,18.44,19.215,17.8863,19.2,152629,0
+XPOF.US,D,20221014,000000,19.25,19.77,18.23,18.31,136154,0
+XPOF.US,D,20221017,000000,19.01,19.24,18.57,19.03,112286,0
+XPOF.US,D,20221018,000000,19.84,19.84,19.065,19.19,100101,0
+XPOF.US,D,20221019,000000,18.84,19.59,18.71,19.18,132811,0
+XPOF.US,D,20221020,000000,19.36,19.92,19.06,19.14,103029,0
+XPOF.US,D,20221021,000000,19.24,19.585,18.9,19.47,105368,0
+XPOF.US,D,20221024,000000,19.65,19.88,19.1501,19.67,71810,0
+XPOF.US,D,20221025,000000,19.48,20.78,19.48,20.01,150663,0
+XPOF.US,D,20221026,000000,20.245,20.55,19.53,19.99,255135,0
+XPOF.US,D,20221027,000000,20.25,20.46,19.6,20.1,82344,0
+XPOF.US,D,20221028,000000,19.9,20.28,19.28,19.6,276459,0
+XPOF.US,D,20221031,000000,19.46,19.67,18.94,19.35,340780,0
+XPOF.US,D,20221101,000000,19.81,20.1,18.96,19.06,174499,0
+XPOF.US,D,20221102,000000,19.06,19.14,17.87,18.04,221884,0
+XPOF.US,D,20221103,000000,17.9,18.19,17.25,17.5,219166,0
+XPOF.US,D,20221104,000000,17.91,17.91,16.97,17.52,271610,0
+XPOF.US,D,20221107,000000,17.73,17.823,16.97,17.6,375004,0
+XPOF.US,D,20221108,000000,17.98,18.6,17.55,18.41,424090,0
+XPOF.US,D,20221109,000000,18.23,19.35,17.73,18.01,228001,0
+XPOF.US,D,20221110,000000,19.17,20.22,18.8,19.89,410733,0
+XPOF.US,D,20221111,000000,22.53,22.67,20.56,20.75,599504,0
+XPOF.US,D,20221114,000000,21.02,22.25,21.02,21.71,488700,0
+XPOF.US,D,20221115,000000,22.42,22.51,21.4271,21.95,310026,0
+XPOF.US,D,20221116,000000,21.57,21.9275,20.83,21.48,178149,0
+XPOF.US,D,20221117,000000,21.24,22.65,20.83,22.16,327655,0
+XPOF.US,D,20221118,000000,22.77,23,21.17,21.47,191025,0
+XPOF.US,D,20221121,000000,21.24,21.78,21.01,21.64,162624,0
+XPOF.US,D,20221122,000000,21.8,21.8,20.92,21.27,108386,0
+XPOF.US,D,20221123,000000,21.18,21.83,21.18,21.42,87617,0
+XPOF.US,D,20221125,000000,21.28,22.125,21.28,21.87,57892,0
+XPOF.US,D,20221128,000000,21.86,21.86,21.35,21.49,120230,0
+XPOF.US,D,20221129,000000,21.4,21.894,21.4,21.59,120440,0
+XPOF.US,D,20221130,000000,21.72,22.41,21.5,22.14,505711,0
+XPOF.US,D,20221201,000000,22.38,22.83,21.85,21.97,151913,0
+XPOF.US,D,20221202,000000,21.84,22.8,21.53,22.35,288043,0
+XPOF.US,D,20221205,000000,22.35,23.09,22.045,22.47,441216,0
+XPOF.US,D,20221206,000000,23.5,23.8262,21.89,22.25,204665,0
+XPOF.US,D,20221207,000000,22.13,22.39,21.48,22,128506,0
+XPOF.US,D,20221208,000000,22.13,22.37,21.35,22.06,249670,0
+XPOF.US,D,20221209,000000,21.86,22.31,21.68,21.99,180283,0
+XPOF.US,D,20221212,000000,22.07,22.07,21.5,21.96,180181,0
+XPOF.US,D,20221213,000000,22.01,22.9287,22.01,22.4,362918,0
+XPOF.US,D,20221214,000000,22.42,22.93,21.765,22.17,274457,0
+XPOF.US,D,20221215,000000,21.83,22.12,21.415,21.74,133574,0
+XPOF.US,D,20221216,000000,21.54,22.08,21.44,21.83,282296,0
+XPOF.US,D,20221219,000000,21.87,21.87,20.76,20.94,136862,0
+XPOF.US,D,20221220,000000,20.87,21.6,20.67,21.25,116966,0
+XPOF.US,D,20221221,000000,21.37,22.72,21.32,22.52,371624,0
+XPOF.US,D,20221222,000000,22.12,22.36,21.65,21.8,135738,0
+XPOF.US,D,20221223,000000,21.78,22.99,21.71,22.86,102091,0
+XPOF.US,D,20221227,000000,22.7,23.01,22.44,22.54,129002,0
+XPOF.US,D,20221228,000000,22.5,22.67,22.15,22.21,158835,0
+XPOF.US,D,20221229,000000,22.5,23.45,22.23,22.77,313940,0
+XPOF.US,D,20221230,000000,22.55,23,22.21,22.93,236226,0
+XPOF.US,D,20230103,000000,23.1,23.3,22.42,22.68,230155,0
+XPOF.US,D,20230104,000000,23.02,23.065,22.11,22.37,176013,0
+XPOF.US,D,20230105,000000,22.37,23.65,22.01,23.31,273997,0
+XPOF.US,D,20230106,000000,23.59,25.0899,23.3901,24.69,632101,0
+XPOF.US,D,20230109,000000,25.725,26.86,24.66,26.24,902675,0
+XPOF.US,D,20230110,000000,26.74,26.87,25.55,26.12,364789,0
+XPOF.US,D,20230111,000000,26.06,26.45,25.115,26.24,256308,0
+XPOF.US,D,20230112,000000,26.52,26.52,25.495,25.63,217464,0
+XPOF.US,D,20230113,000000,26.07,26.52,24.27,24.58,345038,0
+XPOF.US,D,20230117,000000,24.6,25.49,24.06,25.05,209082,0
+XPOF.US,D,20230118,000000,25.48,26.1,25.01,25.38,268400,0
+XPOF.US,D,20230119,000000,25.22,25.8,25.1,25.66,171360,0
+XPOF.US,D,20230120,000000,25.95,26.3209,25.55,25.64,146065,0
+XPOF.US,D,20230123,000000,25.65,25.65,23.29,23.83,440379,0
+XPOF.US,D,20230124,000000,23.54,24.09,22.99,23.82,301395,0
+XPOF.US,D,20230125,000000,23.13,24.86,22.69,24.82,215705,0
+XPOF.US,D,20230126,000000,25.04,25.55,24.8,25.49,134609,0
+XPOF.US,D,20230127,000000,25.83,27.88,25.757,27.16,457493,0
+XPOF.US,D,20230130,000000,26.87,27.36,26.145,26.58,341633,0
+XPOF.US,D,20230131,000000,26.78,28.3162,26.69,27.48,277097,0
+XPOF.US,D,20230201,000000,27.32,28.03,26.65,27.84,214071,0
+XPOF.US,D,20230202,000000,28.17,28.5945,27.55,27.85,182515,0
+XPOF.US,D,20230203,000000,27.25,28.195,27.08,27.71,156734,0
+XPOF.US,D,20230206,000000,27.64,28.06,27.12,27.96,159915,0
+XPOF.US,D,20230207,000000,27.81,27.95,27.05,27.84,130711,0
+XPOF.US,D,20230208,000000,24.68,24.885,24,24.08,3079225,0
+XPOF.US,D,20230209,000000,24.53,24.54,23.19,23.76,1010939,0
+XPOF.US,D,20230210,000000,23.87,24.45,23.45,24.08,973945,0
+XPOF.US,D,20230213,000000,23.95,24.81,23.95,24.69,863827,0
+XPOF.US,D,20230214,000000,24.62,24.95,24.3,24.81,654893,0
+XPOF.US,D,20230215,000000,25.15,26.5,24.57,26.01,1293056,0
+XPOF.US,D,20230216,000000,25.87,26.43,25.49,25.83,518424,0
+XPOF.US,D,20230217,000000,25.86,26.39,25.06,26.24,411905,0
+XPOF.US,D,20230221,000000,25.83,26.18,24.71,24.9,523819,0
+XPOF.US,D,20230222,000000,24.92,25.0952,24.05,24.68,609906,0
+XPOF.US,D,20230223,000000,25,26.06,25,25.83,423560,0
+XPOF.US,D,20230224,000000,25.48,25.95,25.34,25.93,431335,0
+XPOF.US,D,20230227,000000,26.12,26.4,25.29,25.52,340903,0
+XPOF.US,D,20230228,000000,25.48,26.1,25.23,25.39,560610,0
+XPOF.US,D,20230301,000000,25.39,25.9,24.61,25.39,567772,0
+XPOF.US,D,20230302,000000,24.88,25.97,24.555,25.25,589925,0
+XPOF.US,D,20230303,000000,29.14,29.865,27.82,29.32,2472908,0
+XPOF.US,D,20230306,000000,29.28,30.7,28.63,30.49,1483472,0
+XPOF.US,D,20230307,000000,30.5,30.64,28.685,29.48,874839,0
+XPOF.US,D,20230308,000000,29.55,29.55,28.5,28.64,459916,0
+XPOF.US,D,20230309,000000,28.72,29.15,28.37,28.7,827930,0
+XPOF.US,D,20230310,000000,28.62,28.62,27.35,27.64,531090,0
+XPOF.US,D,20230313,000000,27.28,27.68,26.48,27.33,489251,0
+XPOF.US,D,20230314,000000,28.25,28.515,27.25,27.52,600597,0
+XPOF.US,D,20230315,000000,27.27,27.63,26.685,27.07,330860,0
+XPOF.US,D,20230316,000000,26.7,27.865,26.37,27.73,406353,0
+XPOF.US,D,20230317,000000,27.67,27.77,26.55,26.69,988749,0
+XPOF.US,D,20230320,000000,26.71,27.38,26.71,27.05,424205,0
+XPOF.US,D,20230321,000000,27.58,28.35,27.405,27.9,361950,0
+XPOF.US,D,20230322,000000,27.79,28.14,27.49,27.5,337876,0
+XPOF.US,D,20230323,000000,27.71,28.34,27.55,27.93,563026,0
+XPOF.US,D,20230324,000000,27.57,29.015,27.37,28.9,502254,0
+XPOF.US,D,20230327,000000,29.2,29.47,28.64,29.16,525634,0
+XPOF.US,D,20230328,000000,29.28,29.65,28.6,28.97,468115,0
+XPOF.US,D,20230329,000000,29.08,29.43,28.54,28.92,528863,0
+XPOF.US,D,20230330,000000,29,29.73,28.94,29.27,438951,0
+XPOF.US,D,20230331,000000,29.57,30.51,29.2,30.39,722553,0
+XPOF.US,D,20230403,000000,30.14,31.78,30.14,31.61,642163,0
+XPOF.US,D,20230404,000000,31.75,31.85,30.7,31.13,540660,0
+XPOF.US,D,20230405,000000,29.5,29.82,28.3,29.42,833604,0
+XPOF.US,D,20230406,000000,29.37,31.15,28.915,30.13,826538,0
+XPOF.US,D,20230410,000000,30.2,31.46,29.8,31.43,535656,0
+XPOF.US,D,20230411,000000,31.85,32.18,31.2601,31.69,734374,0
+XPOF.US,D,20230412,000000,31.83,32.25,30.8,30.9,321893,0
+XPOF.US,D,20230413,000000,31.35,31.61,30.96,31.51,226086,0
+XPOF.US,D,20230414,000000,31.43,32.03,31.13,31.33,306388,0
+XPOF.US,D,20230417,000000,31.88,32.37,31.63,32.1,554324,0
+XPOF.US,D,20230418,000000,32.28,32.799,32,32.72,626401,0
+XPOF.US,D,20230419,000000,32.57,33.005,32.34,32.95,542930,0
+XPOF.US,D,20230420,000000,32.69,33.21,32.3,32.37,278912,0
+XPOF.US,D,20230421,000000,32.27,32.64,31.9,32.58,487784,0
+XPOF.US,D,20230424,000000,32.5,32.97,32.07,32.88,330831,0
+XPOF.US,D,20230425,000000,32.8,32.835,31.94,31.95,322857,0
+XPOF.US,D,20230426,000000,32.77,33.505,32.2805,32.7,586190,0
+XPOF.US,D,20230427,000000,32.85,33.005,31.88,32.38,289144,0
+XPOF.US,D,20230428,000000,32.18,33.49,31.87,33.08,495064,0
+XPOF.US,D,20230501,000000,33.04,33.58,32.55,32.89,468614,0
+XPOF.US,D,20230502,000000,33,33.1,32.52,32.8,458098,0
+XPOF.US,D,20230503,000000,32.5,32.93,32.25,32.51,323103,0
+XPOF.US,D,20230504,000000,32.13,32.46,30.58,31.04,1036598,0
+XPOF.US,D,20230505,000000,33.35,33.49,27.76,29.66,1517554,0
+XPOF.US,D,20230508,000000,29.95,30.15,28.66,28.94,504054,0
+XPOF.US,D,20230509,000000,28.8,29.21,28.44,28.7,677671,0
+XPOF.US,D,20230510,000000,29,29.69,28.84,29.69,416475,0
+XPOF.US,D,20230511,000000,29.46,29.46,28.26,28.74,430389,0
+XPOF.US,D,20230512,000000,28.85,28.89,27.96,28.78,253062,0
+XPOF.US,D,20230515,000000,28.92,29.38,28.66,29.38,368967,0
+XPOF.US,D,20230516,000000,29.27,29.5,27.66,27.99,501442,0
+XPOF.US,D,20230517,000000,28.02,28.65,27.9,27.96,371083,0
+XPOF.US,D,20230518,000000,27.96,28.52,27.66,27.93,329594,0
+XPOF.US,D,20230519,000000,28.21,28.26,27.66,27.97,389444,0
+XPOF.US,D,20230522,000000,28.05,28.05,27,27.7,600808,0
+XPOF.US,D,20230523,000000,27.72,27.95,26.31,26.5,734024,0
+XPOF.US,D,20230524,000000,25.94,26.17,25.32,25.59,914010,0
+XPOF.US,D,20230525,000000,25.88,26.04,24.66,24.76,783865,0
+XPOF.US,D,20230526,000000,24.69,26.9,24.69,26.53,653671,0
+XPOF.US,D,20230530,000000,26.61,27.415,26.28,26.49,557870,0
+XPOF.US,D,20230531,000000,26.33,27.14,25.92,26.49,787227,0
+XPOF.US,D,20230601,000000,26.58,26.81,26.15,26.34,597146,0
+XPOF.US,D,20230602,000000,26.67,26.99,25.47,25.93,610891,0
+XPOF.US,D,20230605,000000,25.96,26.05,25.41,25.54,412062,0
+XPOF.US,D,20230606,000000,25.7,26.6896,25.55,26.03,837204,0
+XPOF.US,D,20230607,000000,26.06,26.44,25.69,26.06,552422,0
+XPOF.US,D,20230608,000000,26,26,24.58,25.09,490531,0
+XPOF.US,D,20230609,000000,25.22,26.74,25.08,26.41,676651,0
+XPOF.US,D,20230612,000000,26.63,27.66,26.4,27.31,905374,0
+XPOF.US,D,20230613,000000,27.43,28.5,27.3,28.33,720603,0
+XPOF.US,D,20230614,000000,28.45,29.16,28.345,28.96,827998,0
+XPOF.US,D,20230615,000000,28.76,28.85,27.22,28.38,800087,0
+XPOF.US,D,20230616,000000,28.62,28.62,27.68,28.08,690144,0
+XPOF.US,D,20230620,000000,27.84,28.19,26.31,26.6,541399,0
+XPOF.US,D,20230621,000000,26.55,27.14,26.26,26.85,440337,0
+XPOF.US,D,20230622,000000,26.27,26.49,25.435,26.04,588807,0
+XPOF.US,D,20230623,000000,25.43,25.68,25.01,25.6,1654131,0
+XPOF.US,D,20230626,000000,25.54,26.12,24.93,25.11,1182955,0
+XPOF.US,D,20230627,000000,19.7,20.48,14.51,15.72,12543589,0
+XPOF.US,D,20230628,000000,18.52,19.18,16.94,17.13,7852182,0
+XPOF.US,D,20230629,000000,17.58,18.29,17.1,18.05,2399175,0
+XPOF.US,D,20230630,000000,17.985,17.985,16.91,17.25,1848640,0
+XPOF.US,D,20230703,000000,17.25,17.81,17.07,17.5,713615,0
+XPOF.US,D,20230705,000000,17.49,17.63,16.4,16.93,1687205,0
+XPOF.US,D,20230706,000000,16.92,17.92,16.44,17.67,1842741,0
+XPOF.US,D,20230707,000000,17.54,17.99,17.37,17.55,1171818,0
+XPOF.US,D,20230710,000000,17.4,19.1,17.29,18.98,1271282,0
+XPOF.US,D,20230711,000000,18.8,19.515,18.645,19.44,1296403,0
+XPOF.US,D,20230712,000000,19.8,20.33,19.47,20.32,1053319,0
+XPOF.US,D,20230713,000000,20.36,20.72,20.01,20.66,1058898,0
+XPOF.US,D,20230714,000000,20.64,20.64,19.54,19.85,1091565,0
+XPOF.US,D,20230717,000000,19.61,20.37,19.61,20.32,484545,0
+XPOF.US,D,20230718,000000,20.43,20.82,20.315,20.71,504046,0
+XPOF.US,D,20230719,000000,20.81,21.35,20.52,20.69,964412,0
+XPOF.US,D,20230720,000000,20.54,20.6822,19.6,19.83,379922,0
+XPOF.US,D,20230721,000000,20.08,20.1192,19.48,19.61,430231,0
+XPOF.US,D,20230724,000000,19.7,20.12,19.495,19.64,385294,0
+XPOF.US,D,20230725,000000,19.54,19.965,19.4,19.9,363823,0
+XPOF.US,D,20230726,000000,19.75,19.9,19.43,19.89,324090,0
+XPOF.US,D,20230727,000000,20.17,20.56,19.555,19.63,399722,0
+XPOF.US,D,20230728,000000,19.81,20.47,19.81,20.41,464292,0
+XPOF.US,D,20230731,000000,20.32,21.13,20.32,21.12,706095,0
+XPOF.US,D,20230801,000000,20.8,21.48,20.75,21.31,538015,0
+XPOF.US,D,20230802,000000,21.25,21.73,21.05,21.16,768203,0
+XPOF.US,D,20230803,000000,21,21.96,20.46,20.63,1300970,0
+XPOF.US,D,20230804,000000,24,24,19.13,19.61,1583212,0
+XPOF.US,D,20230807,000000,19.9,20.6,19.32,19.91,1048857,0
+XPOF.US,D,20230808,000000,19.83,20.24,19.64,19.9,548857,0
+XPOF.US,D,20230809,000000,20.65,20.77,20.21,20.45,526480,0
+XPOF.US,D,20230810,000000,20.4,21.77,20.4,21.75,943565,0
+XPOF.US,D,20230811,000000,21.75,22,21.1,21.19,792599,0
+XPOF.US,D,20230814,000000,22.75,22.75,21.63,22.2,922043,0
+XPOF.US,D,20230815,000000,22.39,23.11,22.3,22.79,749287,0
+XPOF.US,D,20230816,000000,23.87,23.93,22.42,22.44,511432,0
+XPOF.US,D,20230817,000000,22.55,22.89,21.78,21.87,513051,0
+XPOF.US,D,20230818,000000,21.61,22.11,21.36,21.81,626061,0
+XPOF.US,D,20230821,000000,21.64,22.03,21.24,21.48,574393,0
+XPOF.US,D,20230822,000000,21.84,22.38,21.51,21.61,403638,0
+XPOF.US,D,20230823,000000,21.61,22.1,21.11,21.98,378699,0
+XPOF.US,D,20230824,000000,21.83,21.86,20.11,20.11,674669,0
+XPOF.US,D,20230825,000000,20.14,20.78,20.14,20.56,884615,0
+XPOF.US,D,20230828,000000,20.57,20.96,20.325,20.44,462976,0
+XPOF.US,D,20230829,000000,20.25,20.93,20.25,20.69,975752,0
+XPOF.US,D,20230830,000000,20.65,21.12,20.65,20.85,618876,0
+XPOF.US,D,20230831,000000,20.91,22,20.7563,21.66,721993,0
+XPOF.US,D,20230901,000000,21.62,22.3,21.62,22.28,624103,0
+XPOF.US,D,20230905,000000,21.85,22.895,21.78,22.53,742509,0
+XPOF.US,D,20230906,000000,23.74,23.74,18.94,19.07,2325655,0
+XPOF.US,D,20230907,000000,19.01,20.195,18.59,19.24,1456650,0
+XPOF.US,D,20230908,000000,19.19,19.83,18.87,18.92,706768,0
+XPOF.US,D,20230911,000000,19.03,19.295,18.79,19.25,586755,0
+XPOF.US,D,20230912,000000,18.93,19.31,18.62,19.22,475229,0
+XPOF.US,D,20230913,000000,19.12,19.17,18.2,18.26,896177,0
+XPOF.US,D,20230914,000000,18.29,18.96,17.94,18.75,614258,0
+XPOF.US,D,20230915,000000,18.74,18.9,17.81,18.05,1158473,0
+XPOF.US,D,20230918,000000,17.86,18.13,17.2,17.34,1160666,0
+XPOF.US,D,20230919,000000,17.35,17.82,16.82,17.32,1004647,0
+XPOF.US,D,20230920,000000,17.48,17.89,16.66,16.73,1015613,0
+XPOF.US,D,20230921,000000,16.54,16.87,16.24,16.48,660473,0
+XPOF.US,D,20230922,000000,16.53,16.69,15.9,16.11,729626,0
+XPOF.US,D,20230925,000000,16.03,16.7,16.03,16.36,637486,0
+XPOF.US,D,20230926,000000,16.31,16.5749,15.33,15.44,753066,0
+XPOF.US,D,20230927,000000,15.75,16.41,15.42,16.23,1162855,0
+XPOF.US,D,20230928,000000,15.68,16.17,15.475,15.52,613469,0
+XPOF.US,D,20230929,000000,15.67,15.725,15.2,15.5,667450,0
+XPOF.US,D,20231002,000000,15.47,15.76,15.37,15.56,532538,0
+XPOF.US,D,20231003,000000,15.4,15.73,15.2,15.66,529198,0
+XPOF.US,D,20231004,000000,15.78,16.005,15.38,15.69,399556,0
+XPOF.US,D,20231005,000000,15.68,15.85,15.16,15.49,401979,0
+XPOF.US,D,20231006,000000,15.31,15.94,15.2,15.79,288217,0
+XPOF.US,D,20231009,000000,15.49,15.56,15.1,15.41,310183,0
+XPOF.US,D,20231010,000000,15.46,15.85,15.375,15.42,479740,0
+XPOF.US,D,20231011,000000,15.5,15.635,14.61,14.88,519642,0
+XPOF.US,D,20231012,000000,14.85,14.89,14.58,14.76,477912,0
+XPOF.US,D,20231013,000000,14.32,14.73,13.74,13.75,886574,0
+XPOF.US,D,20231016,000000,13.92,14.39,13.78,14.28,316469,0
+XPOF.US,D,20231017,000000,14.14,14.74,14.13,14.38,320632,0
+XPOF.US,D,20231018,000000,14.32,14.32,13.91,14.02,374548,0
+XPOF.US,D,20231019,000000,14.11,14.23,13.76,14,266091,0
+XPOF.US,D,20231020,000000,13.86,14.28,13.815,14.04,297586,0
+XPOF.US,D,20231023,000000,13.91,14.41,13.81,13.97,338591,0
+XPOF.US,D,20231024,000000,14.1,14.49,13.91,14.44,290865,0
+XPOF.US,D,20231025,000000,14.3,14.49,14.13,14.36,269462,0
+XPOF.US,D,20231026,000000,14.36,14.58,13.875,14.16,306137,0
+XPOF.US,D,20231027,000000,14.23,14.29,13.71,13.8,337822,0
+XPOF.US,D,20231030,000000,13.93,14.1,13.64,14,315888,0
+XPOF.US,D,20231031,000000,14.03,14.605,13.8,14.27,289724,0
+XPOF.US,D,20231101,000000,13.02,13.46,11.31,13.11,2502308,0
+XPOF.US,D,20231102,000000,13.43,14.48,13.2,14.34,669010,0
+XPOF.US,D,20231103,000000,14.92,14.92,14.01,14.22,486762,0
+XPOF.US,D,20231106,000000,14.22,14.46,13.85,14.46,551670,0
+XPOF.US,D,20231107,000000,14.62,15.14,14.27,15,614644,0
+XPOF.US,D,20231108,000000,14.9,15.25,13.61,14,706360,0
+XPOF.US,D,20231109,000000,14.05,14.3199,12.97,13,622982,0
+XPOF.US,D,20231110,000000,13.03,13.4,12.95,13.31,465293,0
+XPOF.US,D,20231113,000000,13.32,13.41,13.1,13.14,372464,0
+XPOF.US,D,20231114,000000,13.57,13.88,13.4,13.57,743878,0
+XPOF.US,D,20231115,000000,13.59,14.46,13.59,14,736145,0
+XPOF.US,D,20231116,000000,13.91,13.94,13.265,13.51,540694,0
+XPOF.US,D,20231117,000000,13.65,14.33,13.62,14.25,607594,0
+XPOF.US,D,20231120,000000,14.17,14.465,13.98,14.34,339788,0
+XPOF.US,D,20231121,000000,14.21,14.21,13.645,14,421083,0
+XPOF.US,D,20231122,000000,14.18,14.27,13.86,14.08,282454,0
+XPOF.US,D,20231124,000000,14.31,14.42,14.1,14.27,120154,0
+XPOF.US,D,20231127,000000,14.08,14.65,14.08,14.2,512731,0
+XPOF.US,D,20231128,000000,14.1,14.1,13.56,13.73,949407,0
+XPOF.US,D,20231129,000000,13.98,14.165,13.76,13.84,545341,0
+XPOF.US,D,20231130,000000,13.87,13.87,13.5,13.66,430970,0
+XPOF.US,D,20231201,000000,13.76,14.45,13.7,14.43,475022,0
+XPOF.US,D,20231204,000000,14.56,14.97,14.07,14.23,373772,0
+XPOF.US,D,20231205,000000,14.23,14.24,13.71,13.75,396629,0
+XPOF.US,D,20231206,000000,13.92,14.1,13.55,13.59,364273,0
+XPOF.US,D,20231207,000000,13.4,13.595,12.17,12.19,1433163,0
+XPOF.US,D,20231208,000000,12.29,12.3,10.24,10.6,2666565,0
+XPOF.US,D,20231211,000000,9.99,10.19,8.62,8.99,2758341,0
+XPOF.US,D,20231212,000000,9.06,9.24,8.3,9.22,3015392,0
+XPOF.US,D,20231213,000000,9.81,10.87,9.65,10.61,2518754,0
+XPOF.US,D,20231214,000000,10.76,11.72,10.618,11.66,1328975,0
+XPOF.US,D,20231215,000000,11.71,11.86,11.18,11.19,1069273,0
+XPOF.US,D,20231218,000000,11.17,11.28,10.85,11.09,789763,0
+XPOF.US,D,20231219,000000,11.28,11.93,11.09,11.93,875088,0
+XPOF.US,D,20231220,000000,11.895,12.6,11.725,12.05,1007056,0
+XPOF.US,D,20231221,000000,12.43,12.56,11.94,11.94,508526,0
+XPOF.US,D,20231222,000000,11.89,11.9604,11.52,11.73,776046,0
+XPOF.US,D,20231226,000000,11.93,12.069,11.73,12,318647,0
+XPOF.US,D,20231227,000000,11.8,12.62,11.66,12.45,573823,0
+XPOF.US,D,20231228,000000,12.26,12.92,12.26,12.92,432159,0
+XPOF.US,D,20231229,000000,12.9,13.1925,12.87,12.89,672779,0
+XPOF.US,D,20240102,000000,12.81,12.99,12.5,12.65,503694,0
+XPOF.US,D,20240103,000000,11.51,12.67,10.88,11.31,1590785,0
+XPOF.US,D,20240104,000000,11.29,11.54,10.87,11.15,1036732,0
+XPOF.US,D,20240105,000000,11.12,11.55,10.87,11.43,918467,0
+XPOF.US,D,20240108,000000,11.38,11.52,11.08,11.27,488034,0
+XPOF.US,D,20240109,000000,11.18,12.74,10.97,12.17,650465,0
+XPOF.US,D,20240110,000000,12.02,12.21,11.68,11.9,756580,0
+XPOF.US,D,20240111,000000,12.1,12.49,11.59,12.32,480126,0
+XPOF.US,D,20240112,000000,12.41,12.72,11.85,12.03,469139,0
+XPOF.US,D,20240116,000000,12,12.48,11.64,12.4,476223,0
+XPOF.US,D,20240117,000000,12.06,12.21,11.39,11.46,338504,0
+XPOF.US,D,20240118,000000,11.48,11.83,11.34,11.61,266899,0
+XPOF.US,D,20240119,000000,11.59,11.65,10.95,11.64,400956,0
+XPOF.US,D,20240122,000000,11.74,11.905,11.43,11.72,323786,0
+XPOF.US,D,20240123,000000,11.78,12.14,11.78,12.07,290449,0
+XPOF.US,D,20240124,000000,12.28,12.36,11.74,11.74,291483,0
+XPOF.US,D,20240125,000000,11.9,12.05,11.69,11.89,200091,0
+XPOF.US,D,20240126,000000,12.06,12.09,11.69,11.73,157509,0
+XPOF.US,D,20240129,000000,11.71,12.08,11.54,12.07,257707,0
+XPOF.US,D,20240130,000000,11.93,11.9593,11.53,11.62,240434,0
+XPOF.US,D,20240131,000000,11.61,11.68,11.03,11.06,300446,0
+XPOF.US,D,20240201,000000,11.05,11.35,10.94,11.33,331362,0
+XPOF.US,D,20240202,000000,11.16,11.22,10.925,11.15,237806,0
+XPOF.US,D,20240205,000000,11.05,11.05,10.645,10.84,358368,0
+XPOF.US,D,20240206,000000,10.85,11.15,10.7,10.84,626701,0
+XPOF.US,D,20240207,000000,10.95,10.96,10.326,10.44,647914,0
+XPOF.US,D,20240208,000000,10.27,10.7,10.07,10.6,610341,0
+XPOF.US,D,20240209,000000,10.79,11.54,10.56,11.19,545563,0
+XPOF.US,D,20240212,000000,11.07,11.385,10.94,11.26,327962,0
+XPOF.US,D,20240213,000000,10.66,10.77,10.24,10.3,512586,0
+XPOF.US,D,20240214,000000,10.55,10.94,10.39,10.82,402117,0
+XPOF.US,D,20240215,000000,10.99,11.17,10.71,10.75,294254,0
+XPOF.US,D,20240216,000000,10.64,10.84,10.52,10.58,289211,0
+XPOF.US,D,20240220,000000,10.5,10.57,9.61,9.64,594537,0
+XPOF.US,D,20240221,000000,9.51,9.889,9.3,9.63,796254,0
+XPOF.US,D,20240222,000000,9.76,9.76,9.34,9.36,677318,0
+XPOF.US,D,20240223,000000,9.34,9.86,9.25,9.76,509650,0
+XPOF.US,D,20240226,000000,9.76,10.14,9.63,9.69,447691,0
+XPOF.US,D,20240227,000000,9.72,10.34,9.67,9.69,666291,0
+XPOF.US,D,20240228,000000,9.55,10.24,9.53,9.74,950762,0
+XPOF.US,D,20240229,000000,9.99,10.32,9.74,10.08,1888377,0
+XPOF.US,D,20240301,000000,11.15,14.9,10.85,14.05,7054969,0
+XPOF.US,D,20240304,000000,14.04,14.06,12.3644,12.94,1650585,0
+XPOF.US,D,20240305,000000,13.18,14.17,13.01,13.53,784435,0
+XPOF.US,D,20240306,000000,13.7,14.4099,13.31,13.97,919893,0
+XPOF.US,D,20240307,000000,14.09,14.4386,13.59,13.83,569705,0
+XPOF.US,D,20240308,000000,14,14.36,13.56,13.77,340330,0
+XPOF.US,D,20240311,000000,13.79,14.015,13.54,13.69,618426,0
+XPOF.US,D,20240312,000000,13.65,15.385,13.62,15.26,954285,0
+XPOF.US,D,20240313,000000,15.35,15.69,14.76,15.06,856646,0
+XPOF.US,D,20240314,000000,15.17,15.52,14.85,14.9,624397,0
+XPOF.US,D,20240315,000000,14.66,15.84,14.42,15.27,782465,0
+XPOF.US,D,20240318,000000,15.15,15.37,14.47,14.51,602685,0
+XPOF.US,D,20240319,000000,14.26,15.0309,14.11,14.68,398479,0
+XPOF.US,D,20240320,000000,14.75,15.32,14.37,15.15,637042,0
+XPOF.US,D,20240321,000000,15.25,15.44,14.88,14.94,412393,0
+XPOF.US,D,20240322,000000,14.9,15.5,14.77,15.19,499841,0
+XPOF.US,D,20240325,000000,15.24,15.77,15.23,15.49,371769,0
+XPOF.US,D,20240326,000000,15.62,16.435,15.5,16.22,772798,0
+XPOF.US,D,20240327,000000,16.33,16.37,15.785,16,512575,0
+XPOF.US,D,20240328,000000,16,17,16,16.54,475819,0
+XPOF.US,D,20240401,000000,16.71,16.7799,15.98,16.19,386049,0
+XPOF.US,D,20240402,000000,15.89,16.29,15.47,15.65,434637,0
+XPOF.US,D,20240403,000000,15.42,15.6,14.81,14.87,919903,0
+XPOF.US,D,20240404,000000,15.14,15.28,14.57,14.67,552793,0
+XPOF.US,D,20240405,000000,14.67,14.95,14.55,14.85,544037,0
+XPOF.US,D,20240408,000000,15.19,15.46,14.97,15.08,383926,0
+XPOF.US,D,20240409,000000,15.09,15.98,15.02,15.45,391831,0
+XPOF.US,D,20240410,000000,14.97,15.595,14.57,15.06,604635,0
+XPOF.US,D,20240411,000000,15.16,15.16,14.64,14.87,481118,0
+XPOF.US,D,20240412,000000,15.03,15.1,14.215,14.39,450165,0
+XPOF.US,D,20240415,000000,14.44,14.665,14.17,14.27,311221,0
+XPOF.US,D,20240416,000000,14.09,14.09,13.58,13.63,595423,0
+XPOF.US,D,20240417,000000,13.7,13.77,12.99,13.18,663398,0
+XPOF.US,D,20240418,000000,13.26,13.32,12.72,13.11,603947,0
+XPOF.US,D,20240419,000000,12.99,13.61,12.99,13.15,537634,0
+XPOF.US,D,20240422,000000,13.09,13.18,12.44,12.7,1044575,0
+XPOF.US,D,20240423,000000,12.77,12.94,12.47,12.59,1479279,0
+XPOF.US,D,20240424,000000,12.59,12.83,12.43,12.55,565910,0
+XPOF.US,D,20240425,000000,12.29,12.57,12.135,12.47,564571,0
+XPOF.US,D,20240426,000000,12.5,13.04,12.37,12.81,464446,0
+XPOF.US,D,20240429,000000,12.89,13.44,12.8,13,466980,0
+XPOF.US,D,20240430,000000,13,13.19,12.63,12.75,559637,0
+XPOF.US,D,20240501,000000,12.68,13.55,12.41,13.01,732740,0
+XPOF.US,D,20240502,000000,13.28,13.495,12.84,13.43,1059382,0
+XPOF.US,D,20240503,000000,13.17,13.71,11.22,11.53,1694721,0
+XPOF.US,D,20240506,000000,11.64,12.56,11.64,12.17,572109,0
+XPOF.US,D,20240507,000000,12.07,12.49,11.68,11.92,970626,0
+XPOF.US,D,20240508,000000,11.66,11.97,11.6159,11.97,599241,0
+XPOF.US,D,20240509,000000,11.87,12.43,11.87,12.37,377390,0
+XPOF.US,D,20240510,000000,12.36,12.36,7.49,8.48,3120432,0
+XPOF.US,D,20240513,000000,8.07,9.58,7.4,9.44,4051191,0
+XPOF.US,D,20240514,000000,9.65,9.73,8.27,8.87,2960345,0
+XPOF.US,D,20240515,000000,9.06,9.24,8.42,8.84,1272750,0
+XPOF.US,D,20240516,000000,8.8,9.06,8.69,8.97,897675,0
+XPOF.US,D,20240517,000000,8.74,8.9553,8.52,8.8,1043910,0
+XPOF.US,D,20240520,000000,8.59,8.6891,8.2775,8.51,1336122,0
+XPOF.US,D,20240521,000000,8.45,9.21,8.4,9.15,1011345,0
+XPOF.US,D,20240522,000000,9.15,9.31,9,9.14,1084713,0
+XPOF.US,D,20240523,000000,9.14,9.2,8.69,8.78,764230,0
+XPOF.US,D,20240524,000000,8.8,9.25,8.69,9.1,507001,0
+XPOF.US,D,20240528,000000,9.25,9.71,9.13,9.5,704263,0
+XPOF.US,D,20240529,000000,9.35,9.55,9.03,9.43,844612,0
+XPOF.US,D,20240530,000000,9.48,9.51,9.18,9.35,617733,0
+XPOF.US,D,20240531,000000,9.43,9.45,8.89,9.06,693673,0
+XPOF.US,D,20240603,000000,9.13,9.31,9.02,9.21,465046,0
+XPOF.US,D,20240604,000000,9.28,9.4,9.09,9.28,444942,0
+XPOF.US,D,20240605,000000,9.35,9.92,9.155,9.85,1049544,0
+XPOF.US,D,20240606,000000,9.79,11.75,9.79,11.33,1635824,0
+XPOF.US,D,20240607,000000,11.06,11.38,10.835,11.09,575238,0
+XPOF.US,D,20240610,000000,11.02,11.51,10.995,11.12,446573,0
+XPOF.US,D,20240611,000000,11.05,11.45,10.81,11.32,474412,0
+XPOF.US,D,20240612,000000,11.58,11.78,11.32,11.42,542563,0
+XPOF.US,D,20240613,000000,11.44,11.72,11.09,11.65,546907,0
+XPOF.US,D,20240614,000000,11.52,11.6,11.26,11.27,550895,0
+XPOF.US,D,20240617,000000,12.34,15.66,12.33,15.13,2847872,0
+XPOF.US,D,20240618,000000,15.35,16.0899,14.8146,15.05,1431575,0
+XPOF.US,D,20240620,000000,15.04,16.5,14.7901,15.74,1633980,0
+XPOF.US,D,20240621,000000,15.72,16.56,15.62,16.37,936935,0
+XPOF.US,D,20240624,000000,16.34,16.42,15.5,15.89,638566,0
+XPOF.US,D,20240625,000000,15.94,16,15.5958,15.68,465005,0
+XPOF.US,D,20240626,000000,15.55,15.7,15.02,15.39,722495,0
+XPOF.US,D,20240627,000000,15.5,15.61,14.98,15.5,885075,0
+XPOF.US,D,20240628,000000,15.68,16.39,15.43,15.6,904785,0
+XPOF.US,D,20240701,000000,15.6,15.79,15.05,15.08,454309,0
+XPOF.US,D,20240702,000000,15.22,16.36,15.22,16.05,498892,0
+XPOF.US,D,20240703,000000,16.03,16.09,15.46,15.75,287128,0
+XPOF.US,D,20240705,000000,15.76,16.43,15.6,16.35,529024,0
+XPOF.US,D,20240708,000000,16.17,17.12,15.94,16.96,807966,0
+XPOF.US,D,20240709,000000,16.9,16.98,15.75,15.86,638390,0
+XPOF.US,D,20240710,000000,15.93,16.3,15.61,15.99,477910,0
+XPOF.US,D,20240711,000000,16.17,16.57,15.6701,16.33,610073,0
+XPOF.US,D,20240712,000000,16.52,16.83,16.23,16.51,474303,0
+XPOF.US,D,20240715,000000,16.63,17.79,16.365,17.71,575072,0
+XPOF.US,D,20240716,000000,17.81,18.48,17.5,18.16,682616,0
+XPOF.US,D,20240717,000000,17.85,18.71,17.63,18.41,1092743,0
+XPOF.US,D,20240718,000000,18.31,18.9499,18.19,18.4,1004960,0
+XPOF.US,D,20240719,000000,18.46,18.725,17.8,18,565189,0
+XPOF.US,D,20240722,000000,18.02,18.53,17.5,17.81,759024,0
+XPOF.US,D,20240723,000000,17.69,18.43,17.69,17.76,618300,0
+XPOF.US,D,20240724,000000,17.69,18.03,17.02,17.55,384417,0
+XPOF.US,D,20240725,000000,17.63,18.16,17.36,17.46,347874,0
+XPOF.US,D,20240726,000000,17.72,17.93,17.28,17.8,268638,0
+XPOF.US,D,20240729,000000,17.9,17.95,17.42,17.89,456972,0
+XPOF.US,D,20240730,000000,18,18.4999,16.86,17.38,432122,0
+XPOF.US,D,20240731,000000,17.77,17.8881,17.1,17.17,381544,0
+XPOF.US,D,20240801,000000,17.41,17.56,16.34,17.03,641188,0
+XPOF.US,D,20240802,000000,10,14.48,9,13.13,4795857,0
+XPOF.US,D,20240805,000000,12.49,13.85,12.22,13.71,1699322,0
+XPOF.US,D,20240806,000000,13.79,14.62,13.5,13.86,1092524,0
+XPOF.US,D,20240807,000000,14.14,14.37,12.93,12.94,629146,0
+XPOF.US,D,20240808,000000,12.9,14.71,12.73,14.39,754717,0
+XPOF.US,D,20240809,000000,14.43,14.92,14.07,14.32,433631,0
+XPOF.US,D,20240812,000000,14.32,14.32,13.75,14.12,394482,0
+XPOF.US,D,20240813,000000,14.27,14.48,13.73,13.84,439977,0
+XPOF.US,D,20240814,000000,13.91,14.16,13.45,13.5,397235,0
+XPOF.US,D,20240815,000000,13.9,14.06,13.52,13.53,285320,0
+XPOF.US,D,20240816,000000,13.44,14.11,13.37,13.61,405068,0
+XPOF.US,D,20240819,000000,13.65,14.355,13.48,14.25,286808,0
+XPOF.US,D,20240820,000000,14.18,14.36,13.75,13.76,215624,0
+XPOF.US,D,20240821,000000,13.85,14.615,13.72,14.26,253532,0
+XPOF.US,D,20240822,000000,14.4,14.52,13.93,13.95,197060,0
+XPOF.US,D,20240823,000000,14.01,14.64,14.01,14.5,262401,0
+XPOF.US,D,20240826,000000,14.69,14.73,14.12,14.2,234532,0
+XPOF.US,D,20240827,000000,14.06,14.115,12.875,13.28,574057,0
+XPOF.US,D,20240828,000000,13.19,13.36,12.71,12.71,422305,0
+XPOF.US,D,20240829,000000,12.84,13.155,12.55,13.13,262406,0
+XPOF.US,D,20240830,000000,13.17,13.276,12.58,12.92,357311,0
+XPOF.US,D,20240903,000000,12.86,13.03,12.46,12.66,327514,0
+XPOF.US,D,20240904,000000,12.62,12.97,12.24,12.53,408852,0
+XPOF.US,D,20240905,000000,12.56,13.29,12.46,12.77,348120,0
+XPOF.US,D,20240906,000000,12.73,12.97,12.245,12.71,410054,0
+XPOF.US,D,20240909,000000,12.85,13.555,12.85,12.95,804679,0
+XPOF.US,D,20240910,000000,12.96,14.0999,12.96,13.89,588681,0
+XPOF.US,D,20240911,000000,13.79,13.93,12.625,13.25,659651,0
+XPOF.US,D,20240912,000000,13.35,14.29,13.0647,14.23,452922,0
+XPOF.US,D,20240913,000000,14.04,14.36,13.34,13.64,496963,0
+XPOF.US,D,20240916,000000,13.7,13.82,13.3,13.7,258557,0
+XPOF.US,D,20240917,000000,13.56,13.82,13.19,13.38,374548,0
+XPOF.US,D,20240918,000000,13.52,13.59,12.98,13.16,457763,0
+XPOF.US,D,20240919,000000,13.63,13.63,13.41,13.44,289575,0
+XPOF.US,D,20240920,000000,13.43,13.43,12.635,12.73,599240,0
+XPOF.US,D,20240923,000000,12.82,12.85,12.23,12.27,266844,0
+XPOF.US,D,20240924,000000,12.35,12.59,12.27,12.59,220196,0
+XPOF.US,D,20240925,000000,12.5,12.5,12.185,12.2,293010,0
+XPOF.US,D,20240926,000000,12.42,12.78,12.22,12.24,171083,0
+XPOF.US,D,20240927,000000,12.46,12.65,12.23,12.29,186312,0
+XPOF.US,D,20240930,000000,12.2,12.65,12.105,12.4,253079,0
+XPOF.US,D,20241001,000000,12.24,12.24,11.78,11.87,313080,0
+XPOF.US,D,20241002,000000,11.79,12.16,11.69,12.06,234847,0
+XPOF.US,D,20241003,000000,11.93,12.46,11.84,12.31,475958,0
+XPOF.US,D,20241004,000000,12.51,12.78,12.3133,12.76,206482,0
+XPOF.US,D,20241007,000000,12.75,12.8,12.42,12.71,199376,0
+XPOF.US,D,20241008,000000,12.68,12.8,12.36,12.49,319487,0
+XPOF.US,D,20241009,000000,12.46,12.62,12.19,12.31,218507,0
+XPOF.US,D,20241010,000000,12.23,12.3599,11.99,12,232613,0
+XPOF.US,D,20241011,000000,11.87,12.3,11.87,12.2,181187,0
+XPOF.US,D,20241014,000000,12.22,12.235,11.92,12.05,188657,0
+XPOF.US,D,20241015,000000,12.13,12.51,11.97,12.09,271127,0
+XPOF.US,D,20241016,000000,12.14,12.205,11.97,11.99,216868,0
+XPOF.US,D,20241017,000000,11.97,12.11,11.35,12.08,341510,0
+XPOF.US,D,20241018,000000,12.21,12.93,12.21,12.8,371425,0
+XPOF.US,D,20241021,000000,12.79,12.95,12.66,12.81,251315,0
+XPOF.US,D,20241022,000000,12.78,13.26,12.4778,13.18,269013,0
+XPOF.US,D,20241023,000000,13.12,13.38,13.11,13.13,184815,0
+XPOF.US,D,20241024,000000,13.1,13.25,11.95,12.3,372504,0
+XPOF.US,D,20241025,000000,12.2,12.47,11.83,12.47,212819,0
+XPOF.US,D,20241028,000000,12.62,13.05,12.49,12.49,146383,0
+XPOF.US,D,20241029,000000,12.47,12.87,12.47,12.59,340299,0
+XPOF.US,D,20241030,000000,12.6,12.93,12.39,12.9,209163,0
+XPOF.US,D,20241031,000000,12.88,12.98,12.25,12.25,176384,0
+XPOF.US,D,20241101,000000,12.28,12.705,12.28,12.41,396888,0
+XPOF.US,D,20241104,000000,12.3,12.92,12.24,12.61,302795,0
+XPOF.US,D,20241105,000000,12.44,12.625,11.37,11.91,744877,0
+XPOF.US,D,20241106,000000,12.64,12.86,12.31,12.38,1402653,0
+XPOF.US,D,20241107,000000,12.55,13.32,12.38,12.7,1326563,0
+XPOF.US,D,20241108,000000,14.435,16.51,14.24,16.4,2013531,0
+XPOF.US,D,20241111,000000,16.6,16.78,15.395852,15.81,595792,0
+XPOF.US,D,20241112,000000,15.8,15.95,14.99,15.7,525084,0
+XPOF.US,D,20241113,000000,15.54,16.26,15.43,15.5,347994,0
+XPOF.US,D,20241114,000000,15.36,15.5,14.774,15.05,315280,0
+XPOF.US,D,20241115,000000,14.89,15.39,14.77,14.96,248238,0
+XPOF.US,D,20241118,000000,15.19,15.57,14.99,15.41,290368,0
+XPOF.US,D,20241119,000000,15.21,15.635,15,15.61,410616,0
+XPOF.US,D,20241120,000000,15.3,15.55,15.24,15.35,540236,0
+XPOF.US,D,20241121,000000,14.49,14.59,13.74,14.37,1967088,0
+XPOF.US,D,20241122,000000,14.325,15,14.17,14.94,687016,0
+XPOF.US,D,20241125,000000,15.27,16.17,14.94,15.7,1322923,0
+XPOF.US,D,20241126,000000,15.68,15.86,15.34,15.39,680451,0
+XPOF.US,D,20241127,000000,15.46,15.86,15.01,15.21,408766,0
+XPOF.US,D,20241129,000000,15.4021,15.4021,15.01,15.24,136647,0
+XPOF.US,D,20241202,000000,15.13,15.5,14.75,15.5,275036,0
+XPOF.US,D,20241203,000000,15.53,15.7052,15.24,15.46,282508,0
+XPOF.US,D,20241204,000000,15.44,15.91,15.27,15.49,386640,0
+XPOF.US,D,20241205,000000,15.51,15.8,15.21,15.25,311791,0
+XPOF.US,D,20241206,000000,15.365,15.91,15.13,15.86,528311,0
+XPOF.US,D,20241209,000000,16.08,16.12,15.44,15.45,225392,0
+XPOF.US,D,20241210,000000,15.455,15.5732,14.57,14.58,436558,0
+XPOF.US,D,20241211,000000,14.58,14.9,14.33,14.38,324301,0
+XPOF.US,D,20241212,000000,14.36,14.43,13.935,14.05,237930,0
+XPOF.US,D,20241213,000000,13.785,15.31,13.58,15.13,495251,0
+XPOF.US,D,20241216,000000,15.25,15.4,14.81,15.12,285864,0
+XPOF.US,D,20241217,000000,15.105,15.505,14.85,15.5,288310,0
+XPOF.US,D,20241218,000000,15.54,16,14.08,14.25,559744,0
+XPOF.US,D,20241219,000000,14.475,14.62,13.75,13.79,673109,0
+XPOF.US,D,20241220,000000,13.52,14.36,13.52,13.83,423937,0
+XPOF.US,D,20241223,000000,13.805,13.83,12.78,12.95,354085,0
+XPOF.US,D,20241224,000000,13.07,13.11,12.6278,13.07,208809,0
+XPOF.US,D,20241226,000000,12.77,13.07,12.67,12.96,261551,0
+XPOF.US,D,20241227,000000,13.05,13.09,12.57,12.84,360844,0
+XPOF.US,D,20241230,000000,12.95,13.2025,12.68,13.09,540627,0
+XPOF.US,D,20241231,000000,13.16,13.54,12.9701,13.45,339833,0
+XPOF.US,D,20250102,000000,13.56,14.31,13.4831,13.95,383356,0
+XPOF.US,D,20250103,000000,14.03,15.4,13.84,15.26,575703,0
+XPOF.US,D,20250106,000000,15.35,15.69,15.25,15.52,300542,0
+XPOF.US,D,20250107,000000,15.61,15.74,14.29,14.3,373070,0
+XPOF.US,D,20250108,000000,14.26,14.77,13.78,14.68,456398,0
+XPOF.US,D,20250110,000000,14.53,14.96,14.21,14.95,329521,0
+XPOF.US,D,20250113,000000,14.65,15.06,14.33,15,271374,0
+XPOF.US,D,20250114,000000,15.01,15.31,14.72,14.98,347817,0
+XPOF.US,D,20250115,000000,15.36,16.54,15.35,16.04,442272,0
+XPOF.US,D,20250116,000000,16.05,16.22,15.655,16,385778,0
+XPOF.US,D,20250117,000000,16.2,16.2,15.46,15.67,244351,0
+XPOF.US,D,20250121,000000,15.705,16.0271,15.65,15.93,321772,0
+XPOF.US,D,20250122,000000,16.1945,16.51,15.86,16.42,365172,0
+XPOF.US,D,20250123,000000,15.91,16.61,15.9,15.94,368948,0
+XPOF.US,D,20250124,000000,15.82,16.18,15.5301,15.81,299611,0
+XPOF.US,D,20250127,000000,15.52,16.11,15.4,16.1,450102,0
+XPOF.US,D,20250128,000000,16.24,17.39,16.24,16.35,932795,0
+XPOF.US,D,20250129,000000,16.6,17.2,16.43,16.9,370213,0
+XPOF.US,D,20250130,000000,17.15,17.32,16.774851,17.32,451890,0
+XPOF.US,D,20250131,000000,17.335,17.49,16.56,16.73,327057,0
+XPOF.US,D,20250203,000000,16.385,17.1,16.27,17.02,610498,0
+XPOF.US,D,20250204,000000,17.11,17.47,16.47,17.43,310268,0
+XPOF.US,D,20250205,000000,17.5,17.68,17.07,17.55,221061,0
+XPOF.US,D,20250206,000000,17.53,17.75,17.25,17.58,222160,0
+XPOF.US,D,20250207,000000,17.66,17.9,17.035,17.35,273050,0
+XPOF.US,D,20250210,000000,17.39,17.71,16.94,17.36,370271,0
+XPOF.US,D,20250211,000000,17.4,17.82,16.95,17.18,392931,0
+XPOF.US,D,20250212,000000,17,17.7025,16.87,17.3,281311,0
+XPOF.US,D,20250213,000000,17.3,18.87,17.3,18.47,488100,0
+XPOF.US,D,20250214,000000,18.525,18.64,17.32,17.33,308443,0
+XPOF.US,D,20250218,000000,17.545,17.84,16.99,17.39,408668,0
+XPOF.US,D,20250219,000000,17.294,17.46,17.03,17.15,227113,0
+XPOF.US,D,20250220,000000,17.24,17.24,16.39,16.63,267724,0
+XPOF.US,D,20250221,000000,16.8504,16.88,15.62,15.68,422099,0
+XPOF.US,D,20250224,000000,15.77,15.9,14.15,14.29,1052800,0
+XPOF.US,D,20250225,000000,14.3,14.44,13.02,14.1,802585,0
+XPOF.US,D,20250226,000000,13.88,13.99,13.53,13.69,521864,0
+XPOF.US,D,20250227,000000,13.55,13.71,12.89,12.95,604650,0
+XPOF.US,D,20250228,000000,12.7901,13.25,12.61,13.21,423629,0
+XPOF.US,D,20250303,000000,13.295,13.91,13.27,13.83,867991,0
+XPOF.US,D,20250304,000000,13.7413,13.7413,12.19,12.98,880322,0
+XPOF.US,D,20250305,000000,12.905,13.33,12.73,13.22,455819,0
+XPOF.US,D,20250306,000000,13.085,13.7,12.82,12.9,453442,0
+XPOF.US,D,20250307,000000,12.845,13.55,12.31,12.66,474751,0
+XPOF.US,D,20250310,000000,12.38,12.44,10.82,11.31,1152722,0
+XPOF.US,D,20250311,000000,11.32,11.66,10.9,11.52,673403,0
+XPOF.US,D,20250312,000000,11.83,12.7,11.772,12.13,1191618,0
+XPOF.US,D,20250313,000000,12.212,13.08,12.03,12.12,1325074,0
+XPOF.US,D,20250314,000000,7.62,8.36,7.215,7.46,6973562,0
+XPOF.US,D,20250317,000000,7.47,9.25,7.46,9.19,2208391,0
+XPOF.US,D,20250318,000000,9,9.26,8.705,9,919863,0
+XPOF.US,D,20250319,000000,8.8711,9.2,8.51,8.56,709900,0
+XPOF.US,D,20250320,000000,8.5,9.11,8.44,8.72,960061,0
+XPOF.US,D,20250321,000000,8.51,8.71,8.29,8.66,674613,0
+XPOF.US,D,20250324,000000,8.765,8.8,8.115,8.22,756347,0
+XPOF.US,D,20250325,000000,8.29,8.57,8.17,8.18,832907,0
+XPOF.US,D,20250326,000000,8.01,8.34,7.54,7.93,926873,0
+XPOF.US,D,20250327,000000,7.91,8.61,7.77,8.48,1164188,0
+XPOF.US,D,20250328,000000,8.35,8.37,7.6,7.71,841794,0
+XPOF.US,D,20250331,000000,7.565,8.35,7.43,8.33,1167539,0
+XPOF.US,D,20250401,000000,8.27,8.4,7.7,7.95,943256,0
+XPOF.US,D,20250402,000000,7.93,8.29,7.8,8.16,807896,0
+XPOF.US,D,20250403,000000,7.55,8.04,7.3,8.03,1023754,0
+XPOF.US,D,20250404,000000,7.77,7.77,7.14,7.53,726924,0
+XPOF.US,D,20250407,000000,7.2,7.765,6.94,7.17,848981,0
+XPOF.US,D,20250408,000000,7.43,7.5565,6.75,7.15,732225,0
+XPOF.US,D,20250409,000000,7.23,8.17,6.64,7.75,856111,0
+XPOF.US,D,20250410,000000,7.62,7.78,7.245,7.28,505690,0
+XPOF.US,D,20250411,000000,7.28,7.5763,7.015,7.35,473215,0
+XPOF.US,D,20250414,000000,7.548,7.63,7.23,7.47,593052,0
+XPOF.US,D,20250415,000000,7.53,7.59,7.28,7.5,639504,0
+XPOF.US,D,20250416,000000,7.4917,7.77,7.42,7.53,634786,0
+XPOF.US,D,20250417,000000,7.655,7.9,7.37,7.38,614239,0
+XPOF.US,D,20250421,000000,7.17,7.455,6.965,7.11,588642,0
+XPOF.US,D,20250422,000000,7.27,7.4,7.04,7.2,381179,0
+XPOF.US,D,20250423,000000,7.475,7.9,7.45,7.45,548071,0
+XPOF.US,D,20250424,000000,7.51,7.77,7.44,7.73,512626,0
+XPOF.US,D,20250425,000000,7.705,7.92,7.535,7.81,406006,0
+XPOF.US,D,20250428,000000,7.79,8.33,7.7805,8.27,513202,0
+XPOF.US,D,20250429,000000,8.28,8.58,8.21,8.41,914947,0
+XPOF.US,D,20250430,000000,8.08,8.42,7.99,8.37,551452,0
+XPOF.US,D,20250501,000000,8.28,8.45,8.19,8.25,521373,0
+XPOF.US,D,20250502,000000,8.42,8.75,8.35,8.64,437656,0
+XPOF.US,D,20250505,000000,8.53,8.635,8.33,8.52,559939,0
+XPOF.US,D,20250506,000000,8.48,8.48,8.07,8.21,518057,0
+XPOF.US,D,20250507,000000,8.23,8.49,8.16,8.45,507853,0
+XPOF.US,D,20250508,000000,8.6464,9.0498,8.45,8.7,872299,0
+XPOF.US,D,20250509,000000,8.18,8.52,7.7733,8.14,2048425,0
+XPOF.US,D,20250512,000000,8.57,9.415,8.57,8.9,1228754,0
+XPOF.US,D,20250513,000000,8.955,9.59,8.89,9.42,826475,0
+XPOF.US,D,20250514,000000,9.42,9.91,9.12,9.83,725942,0
+XPOF.US,D,20250515,000000,8.76,8.95,7.61,8.75,2530066,0
+XPOF.US,D,20250516,000000,8.88,9.34,8.79,9.18,802344,0
+XPOF.US,D,20250519,000000,8.98,9.185,8.79,8.89,865967,0
+XPOF.US,D,20250520,000000,8.84,8.97,8.5901,8.63,374371,0
+XPOF.US,D,20250521,000000,8.52,8.64,8.175,8.28,431970,0
+XPOF.US,D,20250522,000000,8.14,8.535,8.13,8.4,636372,0
+XPOF.US,D,20250523,000000,8.165,8.46,8.165,8.4,293684,0
+XPOF.US,D,20250527,000000,8.525,9.18,8.4401,9.15,523203,0
+XPOF.US,D,20250528,000000,9.15,9.19,8.47,8.74,643783,0
+XPOF.US,D,20250529,000000,8.815,9.3699,8.815,9.26,826801,0
+XPOF.US,D,20250530,000000,9.3767,9.3767,9,9.01,557970,0
+XPOF.US,D,20250602,000000,9.175,9.28,8.84,9.22,577667,0
+XPOF.US,D,20250603,000000,9.215,9.26,9.05,9.16,301414,0
+XPOF.US,D,20250604,000000,9.14,9.58,9.07,9.56,407315,0
+XPOF.US,D,20250605,000000,9.48,9.73,9.36,9.49,274681,0
+XPOF.US,D,20250606,000000,9.705,9.705,9.33,9.49,315236,0
+XPOF.US,D,20250609,000000,9.56,9.64,9.325,9.35,265231,0
+XPOF.US,D,20250610,000000,9.35,9.43,8.9801,9.08,296561,0
+XPOF.US,D,20250611,000000,9.17,9.27,8.66,8.66,709866,0
+XPOF.US,D,20250612,000000,8.66,8.88,8.58,8.79,397749,0
+XPOF.US,D,20250613,000000,8.62,8.69,8.14,8.17,447988,0
+XPOF.US,D,20250616,000000,8.32,8.525,8.255,8.31,358558,0
+XPOF.US,D,20250617,000000,8.3557,8.3557,7.8,7.84,566633,0
+XPOF.US,D,20250618,000000,7.89,8.2,7.83,8.08,350949,0
+XPOF.US,D,20250620,000000,8.17,8.265,7.72,7.8,663324,0
+XPOF.US,D,20250623,000000,7.795,8.08,7.54,7.96,927643,0
+XPOF.US,D,20250624,000000,8.13,8.215,7.9,7.96,726213,0
+XPOF.US,D,20250625,000000,8.09,8.09,7.62,7.73,320905,0
+XPOF.US,D,20250626,000000,7.76,7.77,7.56,7.64,367994,0
+XPOF.US,D,20250627,000000,7.58,7.69,7.47,7.6,849069,0
+XPOF.US,D,20250630,000000,7.6,7.72,7.39,7.49,527729,0
+XPOF.US,D,20250701,000000,7.43,7.745,7.36,7.37,642660,0
+XPOF.US,D,20250702,000000,7.44,7.54,7.26,7.46,1739499,0
+XPOF.US,D,20250703,000000,9.06,10.139,8.98,10.1,2684073,0
+XPOF.US,D,20250707,000000,9.91,10.005,8.855,9.43,1401175,0
+XPOF.US,D,20250708,000000,9.48,10.01,9.11,10,859908,0
+XPOF.US,D,20250709,000000,10.01,10.24,9.7754,9.96,835011,0
+XPOF.US,D,20250710,000000,9.96,10.77,9.8118,10.34,1001914,0
+XPOF.US,D,20250711,000000,10.14,10.49,10.025,10.4,541755,0
+XPOF.US,D,20250714,000000,10.32,10.6969,10.12,10.64,620950,0
+XPOF.US,D,20250715,000000,10.54,10.74,10.0001,10.12,551493,0
+XPOF.US,D,20250716,000000,10.1301,10.47,9.96,10.14,328471,0
+XPOF.US,D,20250717,000000,10.0024,10.675,10.0024,10.58,434931,0
+XPOF.US,D,20250718,000000,10.74,11.03,10.41,11.01,668760,0
+XPOF.US,D,20250721,000000,11.045,11.14,10.405,10.78,890462,0
+XPOF.US,D,20250722,000000,10.85,11,10.65,10.9,567835,0
+XPOF.US,D,20250723,000000,10.85,11.025,10.67,10.81,571897,0
+XPOF.US,D,20250724,000000,10.75,10.985,10.58,10.62,819763,0
+XPOF.US,D,20250725,000000,10.685,10.91,10.67,10.8,451882,0
+XPOF.US,D,20250728,000000,10.88,11.09,10.72,10.79,499800,0
+XPOF.US,D,20250729,000000,10.8,10.81,10.35,10.41,638135,0
+XPOF.US,D,20250730,000000,10.625,10.825,10.35,10.55,309151,0
+XPOF.US,D,20250731,000000,10.54,10.72,10.375,10.46,381321,0
+XPOF.US,D,20250801,000000,10.34,10.66,9.92,10.3,826011,0
+XPOF.US,D,20250804,000000,10.47,10.71,10.35,10.6,352998,0
+XPOF.US,D,20250805,000000,10.62,10.69,10.3,10.3,341331,0
+XPOF.US,D,20250806,000000,10.295,10.42,10.055,10.32,546331,0
+XPOF.US,D,20250807,000000,9.375,10.285,9.25,9.63,1740353,0
+XPOF.US,D,20250808,000000,8.61,8.63,6.97,7.09,4583680,0
+XPOF.US,D,20250811,000000,7.125,7.63,7.08,7.41,1847664,0
+XPOF.US,D,20250812,000000,7.5,7.94,7.45,7.85,1040954,0
+XPOF.US,D,20250813,000000,8.45,8.76,8.27,8.52,1279375,0
+XPOF.US,D,20250814,000000,8.43,8.655,8.18,8.41,894965,0
+XPOF.US,D,20250815,000000,8.518,8.94,8.4329,8.63,849896,0
+XPOF.US,D,20250818,000000,8.88,9.14,8.69,9.07,676043,0
+XPOF.US,D,20250819,000000,9.14,9.39,8.88,9.14,780488,0
+XPOF.US,D,20250820,000000,9.16,9.18,8.91,9.07,617301,0
+XPOF.US,D,20250821,000000,9.025,9.13,8.53,8.66,733372,0
+XPOF.US,D,20250822,000000,8.8124,9.12,8.751,8.8,790442,0
+XPOF.US,D,20250825,000000,8.633,8.74,8.37,8.5,623075,0
+XPOF.US,D,20250826,000000,8.42,8.7,8.41,8.66,748940,0
+XPOF.US,D,20250827,000000,8.56,8.72,8.35,8.54,633646,0
+XPOF.US,D,20250828,000000,8.6,8.65,8.28,8.35,356790,0
+XPOF.US,D,20250829,000000,8.41,8.56,8.27,8.41,684298,0
+XPOF.US,D,20250902,000000,8.315,8.44,8.11,8.28,574326,0
+XPOF.US,D,20250903,000000,8.14,8.49,8.14,8.47,437297,0
+XPOF.US,D,20250904,000000,8.3301,8.69,8.3301,8.6,435859,0
+XPOF.US,D,20250905,000000,8.48,8.78,8.46,8.51,426288,0
+XPOF.US,D,20250908,000000,8.655,8.7,8.4,8.69,327152,0
+XPOF.US,D,20250909,000000,8.54,8.64,8.2,8.23,539292,0
+XPOF.US,D,20250910,000000,8.1904,8.47,8.1,8.38,641465,0
+XPOF.US,D,20250911,000000,8.4401,8.76,8.3,8.75,865784,0
+XPOF.US,D,20250912,000000,8.685,9.03,8.63,8.92,1329734,0
+XPOF.US,D,20250915,000000,8.9401,9.04,8.427,8.65,589184,0
+XPOF.US,D,20250916,000000,8.75,8.81,8.4,8.41,774445,0
+XPOF.US,D,20250917,000000,8.485,8.715,8.04,8.13,564371,0
+XPOF.US,D,20250918,000000,8.24,8.34,8.12,8.2,430789,0
+XPOF.US,D,20250919,000000,8.21,8.35,7.84,7.92,667569,0
+XPOF.US,D,20250922,000000,7.95,8.3,7.9408,8,739389,0
+XPOF.US,D,20250923,000000,8.09,8.21,7.94,8,344349,0
+XPOF.US,D,20250924,000000,8.07,8.3,7.91,8.05,484987,0
+XPOF.US,D,20250925,000000,7.9095,8.08,7.77,7.82,427337,0
+XPOF.US,D,20250926,000000,7.8732,7.93,7.79,7.85,204980,0
+XPOF.US,D,20250929,000000,7.8718,7.95,7.72,7.83,393167,0
+XPOF.US,D,20250930,000000,7.8,7.835,7.61,7.79,304728,0
+XPOF.US,D,20251001,000000,7.73,7.85,7.62,7.83,330823,0
+XPOF.US,D,20251002,000000,7.84,8.05,7.79,7.98,337425,0
+XPOF.US,D,20251003,000000,8.1931,8.1931,7.76,8.07,466616,0
+XPOF.US,D,20251006,000000,8.12,8.31,7.88,7.93,469336,0
+XPOF.US,D,20251007,000000,8.0216,8.0216,7.52,7.63,689879,0
+XPOF.US,D,20251008,000000,7.73,7.97,7.51,7.89,407512,0
+XPOF.US,D,20251009,000000,7.815,7.9,7.55,7.59,422015,0
+XPOF.US,D,20251010,000000,7.8199,7.8199,7.42,7.59,578180,0
+XPOF.US,D,20251013,000000,7.69,7.7,7.38,7.4,452537,0
+XPOF.US,D,20251014,000000,7.3,7.75,7.09,7.56,457011,0
+XPOF.US,D,20251015,000000,7.67,7.69,7.22,7.26,856948,0
+XPOF.US,D,20251016,000000,7.29,7.5,7.02,7.08,620293,0
+XPOF.US,D,20251017,000000,7,7.15,6.8,6.87,521122,0
+XPOF.US,D,20251020,000000,6.935,7.08,6.69,6.83,619221,0
+XPOF.US,D,20251021,000000,6.76,7.19,6.64,7.02,503859,0
+XPOF.US,D,20251022,000000,7.04,7.17,6.82,6.95,278088,0
+XPOF.US,D,20251023,000000,6.95,7.09,6.89,7.01,238942,0
+XPOF.US,D,20251024,000000,7.03,7.09,6.94,6.98,176286,0
+XPOF.US,D,20251027,000000,7.07,7.1997,6.93,6.94,380588,0
+XPOF.US,D,20251028,000000,6.99,7.01,6.66,6.66,408141,0
+XPOF.US,D,20251029,000000,6.66,6.74,6.52,6.53,363846,0
+XPOF.US,D,20251030,000000,6.5,6.7,6.355,6.53,555001,0
+XPOF.US,D,20251031,000000,6.52,6.87,6.3402,6.72,1267217,0
+XPOF.US,D,20251103,000000,6.72,6.8,6.29,6.61,568037,0
+XPOF.US,D,20251104,000000,6.475,6.56,6.31,6.45,393269,0
+XPOF.US,D,20251105,000000,6.51,6.66,6.45,6.55,474318,0
+XPOF.US,D,20251106,000000,6.63,6.68,6.29,6.3,798330,0
+XPOF.US,D,20251107,000000,6.97,6.97,5.91,6.4,1875040,0
+XPOF.US,D,20251110,000000,6.5,6.6,6.08,6.4,846006,0
+XPOF.US,D,20251111,000000,6.37,6.41,6.09,6.27,1799195,0
+XPOF.US,D,20251112,000000,6.355,6.49,6.21,6.37,1191416,0
+XPOF.US,D,20251113,000000,6.4,6.5,6.29,6.35,518971,0
+XPOF.US,D,20251114,000000,6.1862,6.255,5.94,6.07,1005250,0
+XPOF.US,D,20251117,000000,6.03,6.1299,5.8,5.8,766555,0
+XPOF.US,D,20251118,000000,5.7899,5.83,5.58,5.64,762232,0
+XPOF.US,D,20251119,000000,5.66,5.88,5.65,5.76,562105,0
+XPOF.US,D,20251120,000000,5.96,6,5.49,5.49,618928,0
+XPOF.US,D,20251121,000000,5.61,6.04,5.38,5.9,880566,0
+XPOF.US,D,20251124,000000,5.94,6.11,5.77,5.93,638344,0
+XPOF.US,D,20251125,000000,6,6.43,5.96,6.37,480336,0
+XPOF.US,D,20251126,000000,6.405,6.68,6.4,6.59,619160,0
+XPOF.US,D,20251128,000000,6.62,6.7,6.55,6.64,199243,0
+XPOF.US,D,20251201,000000,6.59,6.7,6.51,6.65,858235,0
+XPOF.US,D,20251202,000000,6.68,7.1,6.65,7,1028756,0
+XPOF.US,D,20251203,000000,6.96,7.14,6.91,6.96,288653,0
+XPOF.US,D,20251204,000000,6.96,7.02,6.7792,6.94,309597,0
+XPOF.US,D,20251205,000000,6.95,7.33,6.73,7.08,360833,0
+XPOF.US,D,20251208,000000,7.1,7.14,6.81,6.84,316090,0
+XPOF.US,D,20251209,000000,7.1,8.23,7.04,8,2282191,0
+XPOF.US,D,20251210,000000,7.9,8.04,7.73,7.88,553792,0
+XPOF.US,D,20251211,000000,7.8599,8.12,7.8599,8.04,466877,0
+XPOF.US,D,20251212,000000,8.185,8.185,7.73,7.94,780733,0
+XPOF.US,D,20251215,000000,7.98,7.98,7.28,7.29,420846,0
+XPOF.US,D,20251216,000000,7.28,7.515,7.27,7.43,320828,0
+XPOF.US,D,20251217,000000,7.42,7.58,7.4,7.53,447222,0
+XPOF.US,D,20251218,000000,7.65,7.92,7.53,7.58,305585,0
+XPOF.US,D,20251219,000000,7.56,7.84,7.56,7.7,512466,0
+XPOF.US,D,20251222,000000,7.66,8.15,7.64,8,868208,0
+XPOF.US,D,20251223,000000,7.95,8.48,7.83,8.42,689449,0
+XPOF.US,D,20251224,000000,8.3133,8.745,8.3,8.7,392980,0
+XPOF.US,D,20251226,000000,8.6704,8.79,8.49,8.74,469379,0
+XPOF.US,D,20251229,000000,8.71,8.79,8.56,8.57,1003042,0
+XPOF.US,D,20251230,000000,8.61,8.62,8.34,8.42,715762,0
+XPOF.US,D,20251231,000000,8.29,8.39,8.09,8.23,372667,0
+XPOF.US,D,20260102,000000,8.24,8.24,7.97,8.02,443132,0
+XPOF.US,D,20260105,000000,8.185,8.185,7.78,7.93,379115,0
+XPOF.US,D,20260106,000000,7.9,8.27,7.9,8.21,420657,0
+XPOF.US,D,20260107,000000,8.27,8.29,7.93,8.15,304872,0
+XPOF.US,D,20260108,000000,8.13,8.34,8.07,8.13,287307,0
+XPOF.US,D,20260109,000000,8.01,8.34,7.8,8.31,281442,0
+XPOF.US,D,20260112,000000,8.22,8.43,8.055,8.35,416964,0
+XPOF.US,D,20260113,000000,8.34,8.365,7.885,8.01,270384,0
+XPOF.US,D,20260114,000000,8.03,8.09,7.87,8.01,266658,0
+XPOF.US,D,20260115,000000,8.045,8.42,7.92,8.2,284298,0
+XPOF.US,D,20260116,000000,8.22,8.3199,8.06,8.2,171862,0
+XPOF.US,D,20260120,000000,7.96,8.09,7.7,7.8,336291,0
+XPOF.US,D,20260121,000000,7.915,8.025,7.7813,7.94,236890,0
+XPOF.US,D,20260122,000000,8,8.265,7.9601,8.12,393220,0
+XPOF.US,D,20260123,000000,7.98,8.2,7.9,7.93,247844,0
+XPOF.US,D,20260126,000000,7.93,7.98,7.7,7.75,329357,0
+XPOF.US,D,20260127,000000,7.69,7.89,7.57,7.87,645995,0
+XPOF.US,D,20260128,000000,7.84,7.91,7.7,7.78,597845,0
+XPOF.US,D,20260129,000000,7.78,7.81,7.68,7.73,234751,0
+XPOF.US,D,20260130,000000,7.655,8.09,7.655,7.94,401751,0
+XPOF.US,D,20260202,000000,7.885,9.25,7.74,9,1528714,0
+XPOF.US,D,20260203,000000,9.03,9.18,8.35,8.58,536881,0
+XPOF.US,D,20260204,000000,8.4,8.87,8.39,8.55,330742,0
+XPOF.US,D,20260205,000000,8.515,8.515,8.1,8.25,338371,0
+XPOF.US,D,20260206,000000,8.27,8.59,8.22,8.55,301739,0
+XPOF.US,D,20260209,000000,8.51,8.56,8.2,8.38,147013,0
+XPOF.US,D,20260210,000000,8.38,8.7,8.38,8.58,174375,0
+XPOF.US,D,20260211,000000,8.545,8.59,8.195,8.37,219155,0
+XPOF.US,D,20260212,000000,8.5,8.52,8.01,8.15,567437,0
+XPOF.US,D,20260213,000000,8.192,8.5,8.025,8.3,193680,0
+XPOF.US,D,20260217,000000,8.3,8.405,8.15,8.23,210837,0
+XPOF.US,D,20260218,000000,8.19,8.55,8.08,8.44,194890,0
diff --git a/daily/us/nyse stocks/2/yelp.us.txt b/daily/us/nyse stocks/2/yelp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..509414584d2544e187beaef278d2c845a92e376c
--- /dev/null
+++ b/daily/us/nyse stocks/2/yelp.us.txt	
@@ -0,0 +1,3512 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YELP.US,D,20120302,000000,22.05,26,22,24.58,17504991,0
+YELP.US,D,20120305,000000,24.86,24.86,20.9,20.99,2991210,0
+YELP.US,D,20120306,000000,19.83,20.5,19.36,20.5,1154290,0
+YELP.US,D,20120307,000000,20.49,20.63,19.95,20.25,387956,0
+YELP.US,D,20120308,000000,20.3,20.39,19.96,20,436871,0
+YELP.US,D,20120309,000000,20,20.1,19.5,19.8,668201,0
+YELP.US,D,20120312,000000,19.8,22.49,19.52,22.49,1358111,0
+YELP.US,D,20120313,000000,22.55,24.4,22.2,23.3,2056521,0
+YELP.US,D,20120314,000000,23.27,23.35,22.2,22.32,589557,0
+YELP.US,D,20120315,000000,22.45,23.29,21.36,21.75,875866,0
+YELP.US,D,20120316,000000,21.86,22.17,21.06,21.74,433919,0
+YELP.US,D,20120319,000000,22.2,23.93,21.7,22.99,858402,0
+YELP.US,D,20120320,000000,23,23.47,22.1,22.9,782598,0
+YELP.US,D,20120321,000000,23,24.1,22.68,23.12,1374981,0
+YELP.US,D,20120322,000000,23.32,23.32,22.44,23.22,370743,0
+YELP.US,D,20120323,000000,23.22,23.25,22.3,23.18,306956,0
+YELP.US,D,20120326,000000,23.26,24.88,23.01,24.6,1051917,0
+YELP.US,D,20120327,000000,24.8,27.75,24.25,27.65,3141319,0
+YELP.US,D,20120328,000000,27.52,31.96,27.1,28.09,5268514,0
+YELP.US,D,20120329,000000,27.99,29.78,27.58,28.01,1427628,0
+YELP.US,D,20120330,000000,28.6,29.27,25.82,26.89,1887644,0
+YELP.US,D,20120402,000000,26.9,27.8,25.27,27.12,1166414,0
+YELP.US,D,20120403,000000,27.2,28.4,25.92,26.7,1384798,0
+YELP.US,D,20120404,000000,25.94,27,25.94,26.16,441243,0
+YELP.US,D,20120405,000000,25.95,26.4,24.02,24.02,958285,0
+YELP.US,D,20120409,000000,23.83,25.58,22.74,25.22,1312283,0
+YELP.US,D,20120410,000000,25.45,26.51,24.5,25.81,1027546,0
+YELP.US,D,20120411,000000,25.47,26.25,24.57,25.43,1004145,0
+YELP.US,D,20120412,000000,25.21,26.44,25.17,26.2,729272,0
+YELP.US,D,20120413,000000,26,26.97,25.44,26.33,511950,0
+YELP.US,D,20120416,000000,27,27.44,25.02,25.87,631787,0
+YELP.US,D,20120417,000000,25.87,26.24,25.1,25.57,387078,0
+YELP.US,D,20120418,000000,25.55,25.74,24.55,24.99,344191,0
+YELP.US,D,20120419,000000,24.72,24.92,23.3,24.27,604690,0
+YELP.US,D,20120420,000000,24.29,24.5,22.75,23.1,440572,0
+YELP.US,D,20120423,000000,22.64,22.83,22,22.27,592956,0
+YELP.US,D,20120424,000000,22.15,22.15,20.27,21.18,905438,0
+YELP.US,D,20120425,000000,21.54,21.78,20.56,21.13,567756,0
+YELP.US,D,20120426,000000,20.73,21.95,20.5,21.2,734661,0
+YELP.US,D,20120427,000000,21.49,22.52,21.49,21.9,603441,0
+YELP.US,D,20120430,000000,21.94,23.52,21.6,22.86,614786,0
+YELP.US,D,20120501,000000,23.29,23.52,22.13,22.57,368343,0
+YELP.US,D,20120502,000000,22.99,23.5,22.39,23.16,874061,0
+YELP.US,D,20120503,000000,23.24,23.69,20.3,20.64,1779781,0
+YELP.US,D,20120504,000000,20.69,21.53,20.11,21.3,389776,0
+YELP.US,D,20120507,000000,21.4,21.86,20.62,21.41,451685,0
+YELP.US,D,20120508,000000,21.6,21.83,20.26,20.81,508343,0
+YELP.US,D,20120509,000000,20.58,20.99,19.87,20.98,557971,0
+YELP.US,D,20120510,000000,21.1,21.3,19.86,20.05,510042,0
+YELP.US,D,20120511,000000,19.86,20.43,19.62,20.27,460636,0
+YELP.US,D,20120514,000000,19.81,20.13,19.6,20.04,779279,0
+YELP.US,D,20120515,000000,20.06,21.71,20.06,20.8,743895,0
+YELP.US,D,20120516,000000,21.29,21.75,20.87,21.6,452889,0
+YELP.US,D,20120517,000000,21.83,21.83,20.37,21.27,485497,0
+YELP.US,D,20120518,000000,21.26,21.89,17.7,18.64,1458866,0
+YELP.US,D,20120521,000000,17.95,20.83,16.21,19.3,1661771,0
+YELP.US,D,20120522,000000,19.16,20,17.35,18,791986,0
+YELP.US,D,20120523,000000,17.8,18.53,17.5,18.32,426232,0
+YELP.US,D,20120524,000000,18.14,18.89,17.52,18.89,274503,0
+YELP.US,D,20120525,000000,18.66,18.66,18.01,18.19,327315,0
+YELP.US,D,20120529,000000,18.4,18.4,16.8,17.07,663944,0
+YELP.US,D,20120530,000000,16.9,17,16.03,16.61,791985,0
+YELP.US,D,20120531,000000,16.47,16.88,15.66,16.71,470761,0
+YELP.US,D,20120601,000000,16.28,16.28,15.42,15.69,522019,0
+YELP.US,D,20120604,000000,15.65,15.65,14.1,15.22,555319,0
+YELP.US,D,20120605,000000,15.17,15.26,14.53,15.22,647507,0
+YELP.US,D,20120606,000000,15.46,16.59,15.17,16.46,494165,0
+YELP.US,D,20120607,000000,16.52,17.88,16.21,17.52,731618,0
+YELP.US,D,20120608,000000,17.4,20.12,17.14,19.64,1129555,0
+YELP.US,D,20120611,000000,19.54,20.39,18.33,18.85,1040093,0
+YELP.US,D,20120612,000000,18.76,19.8,18.04,19.65,394338,0
+YELP.US,D,20120613,000000,19.62,19.89,18.82,19.78,307477,0
+YELP.US,D,20120614,000000,19.24,19.9,19.02,19.85,254360,0
+YELP.US,D,20120615,000000,19.75,21.2,19.18,21.13,728157,0
+YELP.US,D,20120618,000000,20.62,22,20.3,21.15,847213,0
+YELP.US,D,20120619,000000,21.55,21.66,20.67,21.39,369479,0
+YELP.US,D,20120620,000000,21.14,21.39,20.71,21.07,276549,0
+YELP.US,D,20120621,000000,21.07,21.25,20.58,21,520546,0
+YELP.US,D,20120622,000000,21.32,21.67,21,21.64,1358078,0
+YELP.US,D,20120625,000000,21.42,22.48,21.2,21.95,446815,0
+YELP.US,D,20120626,000000,21.98,22.36,21.75,22.04,401029,0
+YELP.US,D,20120627,000000,21.92,23.48,21.14,22.79,684148,0
+YELP.US,D,20120628,000000,22.64,22.7,22.01,22.51,446479,0
+YELP.US,D,20120629,000000,23.37,23.48,22.57,22.73,481150,0
+YELP.US,D,20120702,000000,23.4,23.74,22.97,23.74,336781,0
+YELP.US,D,20120703,000000,24.1,25,23.98,24.72,340777,0
+YELP.US,D,20120705,000000,24.98,27.74,24.98,26.16,1601716,0
+YELP.US,D,20120706,000000,26,26.5,25.03,25.3,344720,0
+YELP.US,D,20120709,000000,26.32,27.52,24.4,24.79,490767,0
+YELP.US,D,20120710,000000,24.9,25,22.52,22.63,744582,0
+YELP.US,D,20120711,000000,22.6,23.13,20.77,21.36,363460,0
+YELP.US,D,20120712,000000,21.01,22.17,20.52,22.14,381140,0
+YELP.US,D,20120713,000000,22.38,22.89,21.5,21.64,323204,0
+YELP.US,D,20120716,000000,21.57,21.68,21,21.43,244100,0
+YELP.US,D,20120717,000000,21.95,23.33,21.43,23.02,404322,0
+YELP.US,D,20120718,000000,22.94,23.22,22.49,22.7,271649,0
+YELP.US,D,20120719,000000,22.74,24.38,22.56,24,423538,0
+YELP.US,D,20120720,000000,24,24.73,23.79,24.05,333179,0
+YELP.US,D,20120723,000000,23.73,24.26,23.11,23.29,440875,0
+YELP.US,D,20120724,000000,24.09,24.09,22.16,22.51,226997,0
+YELP.US,D,20120725,000000,22.73,22.73,21,21.5,436856,0
+YELP.US,D,20120726,000000,21.42,21.74,19.24,19.68,754830,0
+YELP.US,D,20120727,000000,19.07,19.73,18.88,19.51,464331,0
+YELP.US,D,20120730,000000,19.71,22.2,19.61,20.62,440356,0
+YELP.US,D,20120731,000000,20.52,20.91,19.64,19.96,309627,0
+YELP.US,D,20120801,000000,20.05,20.67,18.53,18.82,901625,0
+YELP.US,D,20120802,000000,20.95,23.47,20.69,22,2671573,0
+YELP.US,D,20120803,000000,22.47,23.4,21.5,23.4,701978,0
+YELP.US,D,20120806,000000,23.4,26.49,23.33,25.43,1264599,0
+YELP.US,D,20120807,000000,25.83,26.1,24.51,25.84,664497,0
+YELP.US,D,20120808,000000,25.74,26.49,24.67,26.46,673977,0
+YELP.US,D,20120809,000000,26.45,28.93,24.92,25.73,1810798,0
+YELP.US,D,20120810,000000,25.64,26.39,24.8,25.85,548651,0
+YELP.US,D,20120813,000000,25.79,25.85,23.75,23.87,694699,0
+YELP.US,D,20120814,000000,23.79,24.69,22.03,22.29,1040654,0
+YELP.US,D,20120815,000000,22.27,22.77,21.55,22.11,778434,0
+YELP.US,D,20120816,000000,22.12,22.5,21.4,21.76,890843,0
+YELP.US,D,20120817,000000,21.82,23,21.2,21.5,906210,0
+YELP.US,D,20120820,000000,21.47,21.5,19.93,20.22,1242492,0
+YELP.US,D,20120821,000000,20.12,20.22,18.79,19,1109299,0
+YELP.US,D,20120822,000000,18.96,19.13,17.61,17.87,1233131,0
+YELP.US,D,20120823,000000,17.92,18.39,17.8,18.19,922998,0
+YELP.US,D,20120824,000000,18.2,20.29,18.2,19.48,1744954,0
+YELP.US,D,20120827,000000,19.5,19.74,18.71,19.11,934693,0
+YELP.US,D,20120828,000000,18.87,19,18.09,18.26,1352406,0
+YELP.US,D,20120829,000000,17.51,22.89,17.5,22.37,8653567,0
+YELP.US,D,20120830,000000,22.35,22.35,21.42,21.69,2238239,0
+YELP.US,D,20120831,000000,21.82,22.22,21.43,22,1377170,0
+YELP.US,D,20120904,000000,21.99,24.41,21.7,24.25,2335256,0
+YELP.US,D,20120905,000000,24.04,26.36,24.03,25.77,3174406,0
+YELP.US,D,20120906,000000,25.89,26.6,24.39,25.55,1643340,0
+YELP.US,D,20120907,000000,25.47,25.97,24.27,24.82,1095101,0
+YELP.US,D,20120910,000000,24.74,25.71,24.5,25.07,852049,0
+YELP.US,D,20120911,000000,24.87,26.3,24.83,26.2,1536595,0
+YELP.US,D,20120912,000000,26.3,26.5,25.5,25.8,1757847,0
+YELP.US,D,20120913,000000,25.73,26,23.79,23.95,1635475,0
+YELP.US,D,20120914,000000,24.38,26.5,24.06,26.18,1726130,0
+YELP.US,D,20120917,000000,25.58,26.25,25.16,25.7,499900,0
+YELP.US,D,20120918,000000,24.94,25.73,24.3,24.77,1103889,0
+YELP.US,D,20120919,000000,24.95,27.1,24.95,25.71,2072947,0
+YELP.US,D,20120920,000000,25.49,27.4,25.2,26.31,1815735,0
+YELP.US,D,20120921,000000,26.64,26.9,26,26.78,1249235,0
+YELP.US,D,20120924,000000,26.35,26.6,25.47,25.67,853546,0
+YELP.US,D,20120925,000000,26,26.77,25.39,25.5,1134356,0
+YELP.US,D,20120926,000000,25.2,26.55,24.64,25.68,1086053,0
+YELP.US,D,20120927,000000,25.9,26.42,25.44,26.24,671958,0
+YELP.US,D,20120928,000000,26.09,27.08,25.89,27.05,1074053,0
+YELP.US,D,20121001,000000,26.67,28.48,26.52,27.76,1327127,0
+YELP.US,D,20121002,000000,27.82,28.3,27,27.59,621246,0
+YELP.US,D,20121003,000000,27.56,28.58,27.24,28.09,720468,0
+YELP.US,D,20121004,000000,28.24,29.48,28.11,28.89,1433366,0
+YELP.US,D,20121005,000000,29,29.44,27.75,28.4,961393,0
+YELP.US,D,20121008,000000,28.27,28.64,27.83,28.27,526201,0
+YELP.US,D,20121009,000000,28.24,28.63,26.39,27.43,611398,0
+YELP.US,D,20121010,000000,27.5,27.5,25.35,25.61,1473043,0
+YELP.US,D,20121011,000000,25.78,26.43,25.54,25.73,790612,0
+YELP.US,D,20121012,000000,25.73,26.01,25,25.24,417029,0
+YELP.US,D,20121015,000000,25.24,25.66,25,25.31,228808,0
+YELP.US,D,20121016,000000,25.03,25.37,24.58,24.85,762350,0
+YELP.US,D,20121017,000000,24.72,25.84,24.5,25.7,483328,0
+YELP.US,D,20121018,000000,25.62,25.95,24.31,24.76,669658,0
+YELP.US,D,20121019,000000,24.67,25.09,24.06,24.61,700350,0
+YELP.US,D,20121022,000000,24.16,24.7,24,24.27,484788,0
+YELP.US,D,20121023,000000,23.97,24.25,23.72,24,732897,0
+YELP.US,D,20121024,000000,25.58,27.65,25.55,25.77,1654718,0
+YELP.US,D,20121025,000000,25.94,26.16,23.7,24.03,862119,0
+YELP.US,D,20121026,000000,24.08,24.36,22.7,23.17,711230,0
+YELP.US,D,20121031,000000,23.19,24.5,23,24.1,628220,0
+YELP.US,D,20121101,000000,24.19,24.51,23.58,24.03,725874,0
+YELP.US,D,20121102,000000,24.16,24.16,20.32,20.51,2532623,0
+YELP.US,D,20121105,000000,20.51,20.53,18.95,19.11,1819651,0
+YELP.US,D,20121106,000000,19,19.38,18.18,18.25,2009943,0
+YELP.US,D,20121107,000000,18.11,19.2,17.6,18.4,2059852,0
+YELP.US,D,20121108,000000,18.65,18.65,17.62,17.77,1151705,0
+YELP.US,D,20121109,000000,17.67,18.18,17.6,17.72,1085915,0
+YELP.US,D,20121112,000000,17.75,17.78,17.01,17.07,1013751,0
+YELP.US,D,20121113,000000,17.06,17.54,16.85,17.21,852746,0
+YELP.US,D,20121114,000000,17.3,17.48,16.65,16.77,795082,0
+YELP.US,D,20121115,000000,16.69,17.31,16.32,17.21,907738,0
+YELP.US,D,20121116,000000,17.03,17.75,16.94,17.32,985000,0
+YELP.US,D,20121119,000000,17.74,18.88,17.51,18.8,1375948,0
+YELP.US,D,20121120,000000,19.74,19.76,18.55,18.81,716712,0
+YELP.US,D,20121121,000000,18.91,18.99,18.37,18.71,411042,0
+YELP.US,D,20121123,000000,18.39,19.11,18.39,18.98,259398,0
+YELP.US,D,20121126,000000,18.94,19.57,18.57,18.99,664150,0
+YELP.US,D,20121127,000000,19.74,20.33,19.35,20.24,1466389,0
+YELP.US,D,20121128,000000,20.13,20.48,19.7,20.2,872465,0
+YELP.US,D,20121129,000000,20.36,20.6,19.26,19.45,700545,0
+YELP.US,D,20121130,000000,19.53,19.74,18.75,18.91,1588126,0
+YELP.US,D,20121203,000000,18.9,19.93,18.86,19.27,937197,0
+YELP.US,D,20121204,000000,19.1,19.5,18.75,19.05,678219,0
+YELP.US,D,20121205,000000,19.03,19.44,18.7,18.84,599654,0
+YELP.US,D,20121206,000000,18.47,18.99,17.48,18.09,1582564,0
+YELP.US,D,20121207,000000,18.27,19.25,18.15,19.05,1282703,0
+YELP.US,D,20121210,000000,19.22,19.25,18.3,18.82,530697,0
+YELP.US,D,20121211,000000,18.87,19.59,18.83,19.3,1140561,0
+YELP.US,D,20121212,000000,19.68,20.2,19.01,19.62,1602986,0
+YELP.US,D,20121213,000000,19.19,19.83,18.8,19.66,867966,0
+YELP.US,D,20121214,000000,19.66,19.96,19.27,19.46,467083,0
+YELP.US,D,20121217,000000,19.31,19.72,18.6,18.93,1027018,0
+YELP.US,D,20121218,000000,19.21,19.21,17.9,18.06,1549706,0
+YELP.US,D,20121219,000000,18.17,18.59,18,18.45,1455293,0
+YELP.US,D,20121220,000000,18.46,19.09,18.27,18.91,1105252,0
+YELP.US,D,20121221,000000,18.66,19.05,18.32,19,1056779,0
+YELP.US,D,20121224,000000,18.86,18.99,18.32,18.44,541036,0
+YELP.US,D,20121226,000000,18.44,18.78,18.26,18.63,387890,0
+YELP.US,D,20121227,000000,18.64,18.95,18.4,18.83,722021,0
+YELP.US,D,20121228,000000,18.68,19.23,18.63,18.87,545636,0
+YELP.US,D,20121231,000000,18.74,19.09,18.66,18.85,666570,0
+YELP.US,D,20130102,000000,19.17,20.59,19.13,19.7,1587099,0
+YELP.US,D,20130103,000000,20,20.36,19.71,20.15,1195036,0
+YELP.US,D,20130104,000000,20.29,21.62,20.11,21.52,1966749,0
+YELP.US,D,20130107,000000,21.33,21.36,20.52,21.08,1079798,0
+YELP.US,D,20130108,000000,21,21.19,20.02,20.83,921114,0
+YELP.US,D,20130109,000000,20.9,21,20.25,20.76,536211,0
+YELP.US,D,20130110,000000,20.75,22.29,20.74,22.19,1346276,0
+YELP.US,D,20130111,000000,22.24,22.44,21.92,22.12,768083,0
+YELP.US,D,20130114,000000,22.13,22.13,21.42,21.97,861274,0
+YELP.US,D,20130115,000000,22.27,22.29,20.05,20.61,3383905,0
+YELP.US,D,20130116,000000,20.17,20.55,19.45,20.36,1822717,0
+YELP.US,D,20130117,000000,20.35,20.5,20.1,20.27,854247,0
+YELP.US,D,20130118,000000,20.38,20.56,20.19,20.3,1294124,0
+YELP.US,D,20130122,000000,20.3,20.44,19.82,19.9,1476010,0
+YELP.US,D,20130123,000000,20.12,20.45,19.93,20.34,791800,0
+YELP.US,D,20130124,000000,20.41,21.3,20.41,20.83,741631,0
+YELP.US,D,20130125,000000,21.1,21.17,20.8,21.17,843351,0
+YELP.US,D,20130128,000000,21.2,21.24,20.71,21.03,700799,0
+YELP.US,D,20130129,000000,21,21.07,20.58,20.84,995361,0
+YELP.US,D,20130130,000000,20.93,21.2,20.32,20.46,545905,0
+YELP.US,D,20130131,000000,20.48,21.52,20.1,21.24,925403,0
+YELP.US,D,20130201,000000,21.44,21.67,20.34,20.47,602615,0
+YELP.US,D,20130204,000000,20.5,20.6,20.1,20.34,597357,0
+YELP.US,D,20130205,000000,20.47,21.3,20.37,21.18,674401,0
+YELP.US,D,20130206,000000,21.44,22.63,20.8,22.38,2118717,0
+YELP.US,D,20130207,000000,21.36,22.35,20.14,21.35,2962254,0
+YELP.US,D,20130208,000000,21.52,22.96,21.52,21.85,1707736,0
+YELP.US,D,20130211,000000,21.72,22.22,21.05,21.63,1505180,0
+YELP.US,D,20130212,000000,21.72,22.17,21.18,21.66,1623012,0
+YELP.US,D,20130213,000000,21.67,21.85,21.43,21.79,459781,0
+YELP.US,D,20130214,000000,21.77,21.78,21.05,21.44,866589,0
+YELP.US,D,20130215,000000,21.53,22.06,21.19,21.96,732035,0
+YELP.US,D,20130219,000000,21.94,22.58,21.76,21.88,1107783,0
+YELP.US,D,20130220,000000,22.09,22.13,21.71,21.89,684097,0
+YELP.US,D,20130221,000000,21.61,22.06,21.36,22,705968,0
+YELP.US,D,20130222,000000,22,22.3,21.73,22.18,682713,0
+YELP.US,D,20130225,000000,22.22,22.47,21.53,21.62,835897,0
+YELP.US,D,20130226,000000,21.64,21.89,20.94,21.29,830516,0
+YELP.US,D,20130227,000000,21.11,22.06,20.96,21.86,1269386,0
+YELP.US,D,20130228,000000,21.77,22.38,21.65,22.19,1310726,0
+YELP.US,D,20130301,000000,21.89,23.12,21.77,23.01,1750465,0
+YELP.US,D,20130304,000000,22.9,23.38,22.51,23.18,957337,0
+YELP.US,D,20130305,000000,23.25,24.34,22.85,23.02,2403161,0
+YELP.US,D,20130306,000000,23.21,23.29,22.75,23.02,1110225,0
+YELP.US,D,20130307,000000,22.84,24.13,22.75,23.46,1383855,0
+YELP.US,D,20130308,000000,23.48,25.2,23.06,25.01,2637401,0
+YELP.US,D,20130311,000000,24.85,25.46,24.39,25.13,1324248,0
+YELP.US,D,20130312,000000,25.05,25.06,23.51,23.73,1361776,0
+YELP.US,D,20130313,000000,23.79,25.23,23.75,25.02,1344600,0
+YELP.US,D,20130314,000000,25.01,25.35,24.65,25.05,603702,0
+YELP.US,D,20130315,000000,25,25.4,24.88,25.1,948189,0
+YELP.US,D,20130318,000000,24.77,25.01,24.35,24.5,889503,0
+YELP.US,D,20130319,000000,24.5,24.76,24.07,24.28,685754,0
+YELP.US,D,20130320,000000,24.89,25.12,24.01,24.12,1164033,0
+YELP.US,D,20130321,000000,24.02,24.27,23.86,24,747370,0
+YELP.US,D,20130322,000000,24,24.03,23.61,23.79,417036,0
+YELP.US,D,20130325,000000,23.93,24.46,23.41,23.49,765219,0
+YELP.US,D,20130326,000000,23.58,23.83,23.39,23.68,476496,0
+YELP.US,D,20130327,000000,23.55,24.05,23.13,23.72,1180617,0
+YELP.US,D,20130328,000000,23.99,24.1,23.56,23.71,758443,0
+YELP.US,D,20130401,000000,23.65,23.68,22.75,22.89,1065183,0
+YELP.US,D,20130402,000000,23.46,23.76,22.67,22.77,885528,0
+YELP.US,D,20130403,000000,23.02,23.39,22.48,23.05,1050931,0
+YELP.US,D,20130404,000000,22.98,23.79,22.74,23.67,704008,0
+YELP.US,D,20130405,000000,23.5,25.88,23.11,25.7,2074987,0
+YELP.US,D,20130408,000000,25.46,26.27,24.75,25,1757628,0
+YELP.US,D,20130409,000000,24.96,25.23,24.6,24.62,747058,0
+YELP.US,D,20130410,000000,24.2,25.89,24.1,25.75,1192633,0
+YELP.US,D,20130411,000000,25.8,27.1,25.71,26.35,1026535,0
+YELP.US,D,20130412,000000,26.19,27.3,25.81,26.96,586716,0
+YELP.US,D,20130415,000000,26.75,27,25.26,25.83,1074952,0
+YELP.US,D,20130416,000000,25.91,26.24,25.45,25.71,760201,0
+YELP.US,D,20130417,000000,25.69,26.26,25.03,26.1,693592,0
+YELP.US,D,20130418,000000,26.2,26.36,25.19,25.33,696766,0
+YELP.US,D,20130419,000000,25.46,25.96,25.09,25.5,452020,0
+YELP.US,D,20130422,000000,25.61,25.61,24.75,25.32,640554,0
+YELP.US,D,20130423,000000,25.5,26.24,25.06,25.29,570228,0
+YELP.US,D,20130424,000000,25.37,25.59,24.76,24.97,709706,0
+YELP.US,D,20130425,000000,25.16,25.96,24.94,25.42,787775,0
+YELP.US,D,20130426,000000,25.5,25.72,25.02,25.45,621408,0
+YELP.US,D,20130429,000000,25.6,26.73,25.58,26.62,1084369,0
+YELP.US,D,20130430,000000,26.64,27.17,25.8,26.03,1552059,0
+YELP.US,D,20130501,000000,26.06,26.33,25.17,25.3,1371877,0
+YELP.US,D,20130502,000000,29.5,32.39,28.78,32.22,10137504,0
+YELP.US,D,20130503,000000,32.37,32.8,31.02,31.12,2727136,0
+YELP.US,D,20130506,000000,30.79,31.6,30.11,30.69,2412473,0
+YELP.US,D,20130507,000000,30.7,31.22,30.2,30.67,1310284,0
+YELP.US,D,20130508,000000,30.72,30.91,29.3,29.91,2513984,0
+YELP.US,D,20130509,000000,30.09,31.05,29.78,30.67,1371333,0
+YELP.US,D,20130510,000000,30.78,31.23,30.45,30.93,909382,0
+YELP.US,D,20130513,000000,31.01,31.65,29.87,30.92,1491831,0
+YELP.US,D,20130514,000000,31.03,31.49,30.61,30.97,2233049,0
+YELP.US,D,20130515,000000,30.77,31.99,29.75,30.01,2729304,0
+YELP.US,D,20130516,000000,30.22,31.36,30.1,30.43,2690701,0
+YELP.US,D,20130517,000000,30.42,31.04,30.03,30.79,1735421,0
+YELP.US,D,20130520,000000,30.8,32.88,30.58,30.97,2728873,0
+YELP.US,D,20130521,000000,30.85,32.61,30.85,31.58,2390642,0
+YELP.US,D,20130522,000000,31.6,32.23,29.05,29.4,2590219,0
+YELP.US,D,20130523,000000,28.91,29.78,28.15,29.46,1672489,0
+YELP.US,D,20130524,000000,29.34,29.72,29,29.34,1151260,0
+YELP.US,D,20130528,000000,29.47,30.5,29.47,29.95,981322,0
+YELP.US,D,20130529,000000,29.93,30.55,29.64,30.09,824890,0
+YELP.US,D,20130530,000000,30.01,30.42,29.81,29.99,799403,0
+YELP.US,D,20130531,000000,29.9,30.17,29.62,29.81,581388,0
+YELP.US,D,20130603,000000,29.63,29.76,26.75,28.15,2646026,0
+YELP.US,D,20130604,000000,28.09,28.56,27.33,27.46,1057178,0
+YELP.US,D,20130605,000000,27.4,28.88,27.2,28.2,1079615,0
+YELP.US,D,20130606,000000,28.2,29.14,27.7,29.09,796570,0
+YELP.US,D,20130607,000000,29,30.18,28.72,30.11,878125,0
+YELP.US,D,20130610,000000,30.04,30.11,29.41,29.92,760813,0
+YELP.US,D,20130611,000000,29.23,29.9,28.85,29.52,698000,0
+YELP.US,D,20130612,000000,29.57,29.99,29.14,29.39,665501,0
+YELP.US,D,20130613,000000,29.36,29.99,29.07,29.48,603280,0
+YELP.US,D,20130614,000000,30,31.1,29.43,30.84,1013246,0
+YELP.US,D,20130617,000000,31.33,31.81,30.87,31.75,1254726,0
+YELP.US,D,20130618,000000,31.95,32.11,31.4,31.55,721696,0
+YELP.US,D,20130619,000000,31.28,33,30.97,32.93,1611124,0
+YELP.US,D,20130620,000000,32.36,32.47,30.85,31,1444050,0
+YELP.US,D,20130621,000000,31.18,31.75,30.23,31.24,1504394,0
+YELP.US,D,20130624,000000,30.38,31.44,29.26,30.94,1498283,0
+YELP.US,D,20130625,000000,31.4,31.79,30.72,31.11,900530,0
+YELP.US,D,20130626,000000,31.43,34.96,31.4,34.87,2867122,0
+YELP.US,D,20130627,000000,35.32,36.14,34.21,34.33,2750331,0
+YELP.US,D,20130628,000000,33.98,35.2,33.2,34.77,2832952,0
+YELP.US,D,20130701,000000,34.71,35.49,33.93,34.02,1060028,0
+YELP.US,D,20130702,000000,34.89,36.01,34.08,34.51,1879403,0
+YELP.US,D,20130703,000000,34.41,35.43,34.05,34.45,586565,0
+YELP.US,D,20130705,000000,35.12,35.52,34.5,34.99,881788,0
+YELP.US,D,20130708,000000,35.21,35.61,34.72,34.91,824660,0
+YELP.US,D,20130709,000000,35.05,37.66,34.62,37.24,2355938,0
+YELP.US,D,20130710,000000,37,37.4,35.58,36.9,2210241,0
+YELP.US,D,20130711,000000,37.83,37.91,37,37.45,1590407,0
+YELP.US,D,20130712,000000,38.12,40.59,37.87,39.4,2329264,0
+YELP.US,D,20130715,000000,39.02,39.47,38.2,38.67,1372250,0
+YELP.US,D,20130716,000000,38.82,39.46,38.52,38.97,1111802,0
+YELP.US,D,20130717,000000,39.03,41.09,39,39.97,1815816,0
+YELP.US,D,20130718,000000,40.14,41.05,39.45,39.75,1964507,0
+YELP.US,D,20130719,000000,40.02,42.3,39.88,42.13,2513068,0
+YELP.US,D,20130722,000000,42.23,42.84,40.82,40.99,2042018,0
+YELP.US,D,20130723,000000,41,41.5,39.3,39.94,1643954,0
+YELP.US,D,20130724,000000,40.31,40.8,39.24,39.91,847393,0
+YELP.US,D,20130725,000000,41.35,41.95,40.02,41.52,2068893,0
+YELP.US,D,20130726,000000,41.12,42.49,41.11,42.1,1506922,0
+YELP.US,D,20130729,000000,42.1,42.15,40.31,42.12,2191258,0
+YELP.US,D,20130730,000000,42.12,42.65,41.54,41.79,1697933,0
+YELP.US,D,20130731,000000,42.2,42.5,40.38,41.8,4231103,0
+YELP.US,D,20130801,000000,49.6,52.77,49.22,51.5,12329275,0
+YELP.US,D,20130802,000000,52.99,59.35,52.6,57.02,12372859,0
+YELP.US,D,20130805,000000,57.02,57.04,53.55,54.01,7293822,0
+YELP.US,D,20130806,000000,53.69,53.96,51.75,51.99,4269434,0
+YELP.US,D,20130807,000000,51.76,53.15,50.61,52.08,5535176,0
+YELP.US,D,20130808,000000,53,53,50.56,51.26,3486636,0
+YELP.US,D,20130809,000000,51.23,51.99,50.55,51.85,2695913,0
+YELP.US,D,20130812,000000,51.32,53.36,50.61,50.75,3550581,0
+YELP.US,D,20130813,000000,50.75,51.77,49.91,51.29,3007250,0
+YELP.US,D,20130814,000000,51.45,52,50.02,50.82,2491923,0
+YELP.US,D,20130815,000000,49.46,49.66,47.44,47.75,4568616,0
+YELP.US,D,20130816,000000,47.45,50.4,46.96,50.13,3848294,0
+YELP.US,D,20130819,000000,49.77,50.25,49,49.23,1812571,0
+YELP.US,D,20130820,000000,49.57,50.24,49.01,49.64,1149205,0
+YELP.US,D,20130821,000000,49.51,52.54,49.5,51.45,3649110,0
+YELP.US,D,20130822,000000,52.12,52.56,51.64,52.1,1727050,0
+YELP.US,D,20130823,000000,52.71,52.98,51.07,51.83,1826717,0
+YELP.US,D,20130826,000000,51.6,52.14,50.3,51.26,1466054,0
+YELP.US,D,20130827,000000,50.21,52.77,50.2,51.47,2427849,0
+YELP.US,D,20130828,000000,50.97,52.23,50.61,51.67,2013451,0
+YELP.US,D,20130829,000000,51.9,54.69,51.89,53.8,4888774,0
+YELP.US,D,20130830,000000,54.2,54.51,51.67,51.98,2378082,0
+YELP.US,D,20130903,000000,52.65,53.6,51.62,52.37,1824263,0
+YELP.US,D,20130904,000000,52.31,55.96,52.31,55.95,3622115,0
+YELP.US,D,20130905,000000,56.51,59,56.11,58.91,5879664,0
+YELP.US,D,20130906,000000,61,64.39,60,62.4,8794049,0
+YELP.US,D,20130909,000000,62.75,63.09,60.95,61.91,3838485,0
+YELP.US,D,20130910,000000,62.8,64.25,62.18,63.2,2921303,0
+YELP.US,D,20130911,000000,63.13,66.24,62.62,64.58,3551297,0
+YELP.US,D,20130912,000000,65.24,65.95,63.35,63.77,3569979,0
+YELP.US,D,20130913,000000,64.2,64.59,61.62,62.91,2440047,0
+YELP.US,D,20130916,000000,64.29,64.6,62.58,62.76,2413250,0
+YELP.US,D,20130917,000000,62.98,65.98,61.39,65.92,3016625,0
+YELP.US,D,20130918,000000,66,69.77,65.26,69.09,4971775,0
+YELP.US,D,20130919,000000,70.12,71.08,67.33,70.59,4770098,0
+YELP.US,D,20130920,000000,70.72,71.5,67.83,70.02,4648901,0
+YELP.US,D,20130923,000000,69.13,69.47,63.5,65.8,6081781,0
+YELP.US,D,20130924,000000,65.7,68.72,65.59,67.36,3114647,0
+YELP.US,D,20130925,000000,67.68,69.94,66.9,68.93,2426407,0
+YELP.US,D,20130926,000000,69.42,69.83,68.05,68.45,1979576,0
+YELP.US,D,20130927,000000,67.75,69.16,67.18,68.05,2148911,0
+YELP.US,D,20130930,000000,66.51,67.49,65.03,66.18,2405311,0
+YELP.US,D,20131001,000000,67.36,71.18,66.26,71.12,3796263,0
+YELP.US,D,20131002,000000,70.88,73.2,69.68,70.69,3730553,0
+YELP.US,D,20131003,000000,72.11,72.76,68.72,71.02,4474241,0
+YELP.US,D,20131004,000000,71.05,73.45,70.51,73.22,3425247,0
+YELP.US,D,20131007,000000,72.07,72.27,69.66,69.93,2857114,0
+YELP.US,D,20131008,000000,70.1,70.93,62.75,64.6,6799325,0
+YELP.US,D,20131009,000000,64.81,65.25,60.83,63.47,4703298,0
+YELP.US,D,20131010,000000,65.17,66.86,64.82,66.25,3243000,0
+YELP.US,D,20131011,000000,66.33,68.22,65.94,67.33,2115232,0
+YELP.US,D,20131014,000000,65.95,68.44,65.51,68.33,2452832,0
+YELP.US,D,20131015,000000,68.32,69.74,67.12,67.82,2513214,0
+YELP.US,D,20131016,000000,68.19,70.99,68.19,70.15,2601247,0
+YELP.US,D,20131017,000000,70.21,70.98,68.25,68.9,2799900,0
+YELP.US,D,20131018,000000,71.14,74.95,71,74.89,4324643,0
+YELP.US,D,20131021,000000,75,75.37,70.57,71.06,3571745,0
+YELP.US,D,20131022,000000,71.65,73.28,67.2,69.41,4203845,0
+YELP.US,D,20131023,000000,68.17,68.94,65.03,66.01,3556060,0
+YELP.US,D,20131024,000000,66.69,69.12,66.49,68.52,2356374,0
+YELP.US,D,20131025,000000,69.13,69.68,66.84,68,1972105,0
+YELP.US,D,20131028,000000,69.5,69.5,65.02,67.59,2912106,0
+YELP.US,D,20131029,000000,68.42,69.3,65.54,68.83,6240804,0
+YELP.US,D,20131030,000000,62.98,67.5,62.68,67.05,10213820,0
+YELP.US,D,20131031,000000,66.6,68,64.09,67.75,7646780,0
+YELP.US,D,20131101,000000,67.83,69.93,66.9,67.15,3985893,0
+YELP.US,D,20131104,000000,67.35,69.4,65.79,69.23,3175231,0
+YELP.US,D,20131105,000000,68.65,71.39,68.11,71.13,3087041,0
+YELP.US,D,20131106,000000,71.18,71.87,66.09,66.61,4885612,0
+YELP.US,D,20131107,000000,66.62,67.55,61.4,61.83,6141112,0
+YELP.US,D,20131108,000000,60.42,64.03,60.42,63.38,4877532,0
+YELP.US,D,20131111,000000,62.4,63.52,61.21,62.77,2746497,0
+YELP.US,D,20131112,000000,63.93,66.7,63.79,65.13,3682228,0
+YELP.US,D,20131113,000000,64.74,66.88,64.31,66.81,2076182,0
+YELP.US,D,20131114,000000,66.49,68.28,66,67.25,2368479,0
+YELP.US,D,20131115,000000,68.39,71,67.61,70.77,3778222,0
+YELP.US,D,20131118,000000,70.44,71,64.02,64.43,4614951,0
+YELP.US,D,20131119,000000,64.5,66.2,62.75,63.06,3917687,0
+YELP.US,D,20131120,000000,63.85,64.95,61.94,62.33,2898080,0
+YELP.US,D,20131121,000000,62.6,64.29,62.44,63.93,1777444,0
+YELP.US,D,20131122,000000,64.07,64.9,60.75,62.39,3026091,0
+YELP.US,D,20131125,000000,62.6,62.6,56.65,58.2,6521044,0
+YELP.US,D,20131126,000000,58.1,62.09,57.05,61.92,4609273,0
+YELP.US,D,20131127,000000,61.79,62.97,60.6,61.54,2455084,0
+YELP.US,D,20131129,000000,61.65,61.69,59.59,60.69,1516134,0
+YELP.US,D,20131202,000000,60.5,60.61,58.42,59.96,3125202,0
+YELP.US,D,20131203,000000,59.16,60.37,59.11,60.27,2115161,0
+YELP.US,D,20131204,000000,59.2,63.31,59.18,63.07,3353343,0
+YELP.US,D,20131205,000000,62.51,63.72,61.68,62.62,2155683,0
+YELP.US,D,20131206,000000,63.24,63.68,61.5,62.86,2342646,0
+YELP.US,D,20131209,000000,63.2,64.19,62.25,63.79,1887097,0
+YELP.US,D,20131210,000000,62.66,65.8,62.52,65.53,2937569,0
+YELP.US,D,20131211,000000,65.75,65.99,62.53,63.1,2214893,0
+YELP.US,D,20131212,000000,62.9,65.39,62.59,64.38,2295970,0
+YELP.US,D,20131213,000000,64.82,65.99,63.17,64.05,1893789,0
+YELP.US,D,20131216,000000,64.35,65.37,63.61,64.14,1494258,0
+YELP.US,D,20131217,000000,64.06,67.48,63.3,66.8,2844861,0
+YELP.US,D,20131218,000000,66.23,66.78,63.03,65.79,3222182,0
+YELP.US,D,20131219,000000,65.07,67.69,64.68,65.49,1906184,0
+YELP.US,D,20131220,000000,65.96,68.46,65.41,68.01,3355388,0
+YELP.US,D,20131223,000000,68,68.97,67.02,68.3,1600236,0
+YELP.US,D,20131224,000000,68.1,68.75,66.77,67.83,1006924,0
+YELP.US,D,20131226,000000,68.44,69.24,67.67,68.16,1153261,0
+YELP.US,D,20131227,000000,68.02,68.36,65.8,65.92,1804886,0
+YELP.US,D,20131230,000000,65.6,66.37,63.63,66.01,1618315,0
+YELP.US,D,20131231,000000,66.03,69.14,65.92,68.95,2534753,0
+YELP.US,D,20140102,000000,68.75,69.49,66.72,67.92,1910560,0
+YELP.US,D,20140103,000000,68,68.63,66.47,67.66,1621640,0
+YELP.US,D,20140106,000000,68.37,72.39,68.11,71.72,3805142,0
+YELP.US,D,20140107,000000,72,73.88,71.14,72.66,2778255,0
+YELP.US,D,20140108,000000,74.11,79.89,74.11,78.42,5610381,0
+YELP.US,D,20140109,000000,79.34,81.42,77.58,78.42,4291549,0
+YELP.US,D,20140110,000000,78.38,82.43,77.12,82.21,3727002,0
+YELP.US,D,20140113,000000,81.94,82.08,75.27,75.84,4424105,0
+YELP.US,D,20140114,000000,77.25,81.57,76.34,81.4,3748659,0
+YELP.US,D,20140115,000000,81.74,83.47,79.01,80.93,2847304,0
+YELP.US,D,20140116,000000,80.21,82.11,80.1,81.15,1971243,0
+YELP.US,D,20140117,000000,81.17,83.45,81.06,82.36,2604803,0
+YELP.US,D,20140121,000000,83.69,83.96,81.08,82.21,2037500,0
+YELP.US,D,20140122,000000,82.41,82.99,80.4,81.28,2285865,0
+YELP.US,D,20140123,000000,80.24,80.35,77.11,79.45,2647187,0
+YELP.US,D,20140124,000000,77.7,78.49,75.63,75.99,2628793,0
+YELP.US,D,20140127,000000,75.93,76.04,69.8,72.44,5584496,0
+YELP.US,D,20140128,000000,73.03,76.25,72.89,76.09,2395597,0
+YELP.US,D,20140129,000000,74.02,75.37,71.41,71.95,2931040,0
+YELP.US,D,20140130,000000,75.6,76.25,73.61,75.47,2739346,0
+YELP.US,D,20140131,000000,74.21,77.59,73.45,75.95,2230116,0
+YELP.US,D,20140203,000000,76.75,77.83,73.15,74.49,2827389,0
+YELP.US,D,20140204,000000,75.35,78.21,75.2,77.79,2945048,0
+YELP.US,D,20140205,000000,77.51,78.5,73.85,75.23,6446063,0
+YELP.US,D,20140206,000000,82.64,91.49,82.38,89.46,13781159,0
+YELP.US,D,20140207,000000,89.57,90.53,87.58,89.41,4665445,0
+YELP.US,D,20140210,000000,96.62,96.96,90.55,91.11,6836735,0
+YELP.US,D,20140211,000000,91.16,94.03,88.78,92.78,4616331,0
+YELP.US,D,20140212,000000,92.56,93.38,90.27,90.76,3393610,0
+YELP.US,D,20140213,000000,89.58,93.18,89,91.97,2661501,0
+YELP.US,D,20140214,000000,92.2,92.79,89.67,89.78,2199130,0
+YELP.US,D,20140218,000000,89.63,92.25,89.61,91.74,2511504,0
+YELP.US,D,20140219,000000,91.33,94.25,89.5,90,3143275,0
+YELP.US,D,20140220,000000,91.5,92.9,90.13,91.37,2702812,0
+YELP.US,D,20140221,000000,92.32,93.05,91,91.82,2784335,0
+YELP.US,D,20140224,000000,92,97.23,91.32,94.67,4091178,0
+YELP.US,D,20140225,000000,94.85,96.32,93.71,94.7,2644158,0
+YELP.US,D,20140226,000000,95.17,98.86,94.3,95.45,4187953,0
+YELP.US,D,20140227,000000,95.64,99.25,95.4,97.39,3276061,0
+YELP.US,D,20140228,000000,98.43,99.99,91,94.42,4858485,0
+YELP.US,D,20140303,000000,91.77,95.5,91.65,94.97,2957923,0
+YELP.US,D,20140304,000000,96.6,99.65,95.76,98.04,3243795,0
+YELP.US,D,20140305,000000,98.25,101.75,97.25,97.77,3586775,0
+YELP.US,D,20140306,000000,98.7,99.5,96.76,97.8,2296226,0
+YELP.US,D,20140307,000000,100,101.24,95.83,97.25,3045251,0
+YELP.US,D,20140310,000000,97.12,97.49,91.79,92.72,3508298,0
+YELP.US,D,20140311,000000,93.95,94,89.56,90,3426876,0
+YELP.US,D,20140312,000000,89.99,93.48,87.55,92.79,3073887,0
+YELP.US,D,20140313,000000,94.01,94.55,85.08,87.37,5389291,0
+YELP.US,D,20140314,000000,86.65,88.14,85.3,86.79,2958112,0
+YELP.US,D,20140317,000000,88.27,89.87,86.5,89.01,2776908,0
+YELP.US,D,20140318,000000,89.16,91.49,88.65,90.11,2304177,0
+YELP.US,D,20140319,000000,90.2,91.39,86.7,87.82,2410709,0
+YELP.US,D,20140320,000000,87.6,88.21,84.02,84.31,3207921,0
+YELP.US,D,20140321,000000,86.69,86.84,82.64,83.43,3240128,0
+YELP.US,D,20140324,000000,86.07,86.55,80.03,81.17,5453501,0
+YELP.US,D,20140325,000000,81.15,81.98,76.64,78.96,5725537,0
+YELP.US,D,20140326,000000,80.02,82.27,77.15,77.3,4466800,0
+YELP.US,D,20140327,000000,78.81,80,74.25,78.18,5023695,0
+YELP.US,D,20140328,000000,78.75,79.32,75.17,76.44,3296491,0
+YELP.US,D,20140331,000000,77.39,79.59,76.32,76.93,3704703,0
+YELP.US,D,20140401,000000,77.53,80.73,77.29,80.18,3806586,0
+YELP.US,D,20140402,000000,81.38,81.4,74.84,75.63,5465533,0
+YELP.US,D,20140403,000000,75.82,78,70.26,70.61,8112738,0
+YELP.US,D,20140404,000000,71.04,71.62,64.75,65.76,12367502,0
+YELP.US,D,20140407,000000,65.52,69.5,63.7,66,8683133,0
+YELP.US,D,20140408,000000,67.23,69.64,65.6,67.25,7116938,0
+YELP.US,D,20140409,000000,69.2,71.37,67.63,71.25,6354393,0
+YELP.US,D,20140410,000000,70.87,71.25,63.41,63.47,7871964,0
+YELP.US,D,20140411,000000,61.8,65.28,61,61.72,6575828,0
+YELP.US,D,20140414,000000,63,64.64,60.72,61.94,4571486,0
+YELP.US,D,20140415,000000,62.11,63.8,58.81,63.06,7164685,0
+YELP.US,D,20140416,000000,65.82,66.96,63.2,65.8,5941995,0
+YELP.US,D,20140417,000000,64.8,66.28,63.8,64.87,4200611,0
+YELP.US,D,20140421,000000,65.1,67.42,64.79,67.05,4234698,0
+YELP.US,D,20140422,000000,67.06,68.96,66.59,68.31,4094602,0
+YELP.US,D,20140423,000000,68.33,68.5,64.3,64.5,4961478,0
+YELP.US,D,20140424,000000,65.45,65.65,61.02,62.7,5895100,0
+YELP.US,D,20140425,000000,61.07,62.75,57.41,57.63,6995195,0
+YELP.US,D,20140428,000000,57.83,57.92,52.4,55.55,10971180,0
+YELP.US,D,20140429,000000,55.2,59.72,55.01,58.92,7803662,0
+YELP.US,D,20140430,000000,57.33,58.88,54.68,58.32,13726559,0
+YELP.US,D,20140501,000000,63.25,66.69,61.7,64.02,22411936,0
+YELP.US,D,20140502,000000,64,65.14,59.72,59.76,9536821,0
+YELP.US,D,20140505,000000,58.41,60.65,57.1,60.19,8919734,0
+YELP.US,D,20140506,000000,59.7,59.92,51.8,52.13,13883694,0
+YELP.US,D,20140507,000000,52.45,53.44,49.11,52.74,10976973,0
+YELP.US,D,20140508,000000,53.77,56.24,52.53,53.29,9053109,0
+YELP.US,D,20140509,000000,53.42,55.12,52.5,54.22,6371140,0
+YELP.US,D,20140512,000000,55,56.64,54.05,56.6,6586209,0
+YELP.US,D,20140513,000000,56.32,57.62,55.47,55.53,6042172,0
+YELP.US,D,20140514,000000,54.75,56.63,54.5,54.61,3965241,0
+YELP.US,D,20140515,000000,54.47,55.31,52.55,55.2,5853832,0
+YELP.US,D,20140516,000000,54.55,55.1,53.35,54.72,4086724,0
+YELP.US,D,20140519,000000,53.96,57.5,53.9,57.31,5752357,0
+YELP.US,D,20140520,000000,57.5,58.73,56.7,57.38,5965683,0
+YELP.US,D,20140521,000000,57.41,57.98,56.45,57.72,4501759,0
+YELP.US,D,20140522,000000,58.05,61.54,58.05,60.5,6855636,0
+YELP.US,D,20140523,000000,59.79,61.63,59.66,61.54,3738663,0
+YELP.US,D,20140527,000000,62.21,63.6,61.77,63.56,4159534,0
+YELP.US,D,20140528,000000,63.5,63.69,62.05,63.42,3787084,0
+YELP.US,D,20140529,000000,63.99,68.87,63.78,68.56,8606371,0
+YELP.US,D,20140530,000000,67.95,68.02,64.92,66.15,8238372,0
+YELP.US,D,20140602,000000,66.13,66.73,62.82,64.61,5864931,0
+YELP.US,D,20140603,000000,64,65.09,63.33,64.67,3335393,0
+YELP.US,D,20140604,000000,64.01,66.28,62.53,64.58,4411076,0
+YELP.US,D,20140605,000000,65,66.19,63.7,65,4785994,0
+YELP.US,D,20140606,000000,65.52,66,64.08,65.23,4388846,0
+YELP.US,D,20140609,000000,64.9,67.15,64.59,65.49,4152160,0
+YELP.US,D,20140610,000000,65.58,66.33,64.35,65,3408500,0
+YELP.US,D,20140611,000000,64.7,66.55,64.25,65.77,4360027,0
+YELP.US,D,20140612,000000,65.93,67.99,65.33,65.84,5672242,0
+YELP.US,D,20140613,000000,73,75.68,71.83,74.92,18670284,0
+YELP.US,D,20140616,000000,73.91,74.2,71.63,73.48,6735841,0
+YELP.US,D,20140617,000000,73.16,74.89,73.02,74.64,3812307,0
+YELP.US,D,20140618,000000,74.5,77.65,73.93,77.01,5596265,0
+YELP.US,D,20140619,000000,77.17,77.7,75.3,76.02,2948905,0
+YELP.US,D,20140620,000000,76.24,76.38,73.69,74.93,3699446,0
+YELP.US,D,20140623,000000,75.09,78.2,74.85,77.64,4454979,0
+YELP.US,D,20140624,000000,77.31,79.3,75.44,75.83,4495832,0
+YELP.US,D,20140625,000000,75.44,78.13,75.01,78,3104042,0
+YELP.US,D,20140626,000000,78.54,78.62,75.82,76.9,3279917,0
+YELP.US,D,20140627,000000,76.54,78.2,76.1,77.28,6105855,0
+YELP.US,D,20140630,000000,77.81,78.1,76.2,76.68,2590464,0
+YELP.US,D,20140701,000000,77.35,78.25,76.25,77.63,2897130,0
+YELP.US,D,20140702,000000,78.31,82.81,77.78,79.37,5118900,0
+YELP.US,D,20140703,000000,79.9,80.51,77.08,78.89,2162948,0
+YELP.US,D,20140707,000000,79,79.01,75.57,75.76,2306603,0
+YELP.US,D,20140708,000000,75.84,75.9,68.21,70.71,6704134,0
+YELP.US,D,20140709,000000,70.69,71.53,68.23,71.36,4718902,0
+YELP.US,D,20140710,000000,68.61,71.4,67.54,70.91,4103860,0
+YELP.US,D,20140711,000000,71.69,71.73,69.53,70.62,2247637,0
+YELP.US,D,20140714,000000,71.17,72.58,69.63,71.11,3018823,0
+YELP.US,D,20140715,000000,70.53,70.98,67.33,69.02,4127412,0
+YELP.US,D,20140716,000000,69.11,70.05,67.75,68.07,3052007,0
+YELP.US,D,20140717,000000,67.57,68.93,66.15,66.53,2881343,0
+YELP.US,D,20140718,000000,67.21,69,67.15,68.35,3348713,0
+YELP.US,D,20140721,000000,67.34,68.94,67.24,68.32,2030003,0
+YELP.US,D,20140722,000000,68.7,70.31,68.12,68.57,2595676,0
+YELP.US,D,20140723,000000,69.18,69.75,68.28,68.7,1567070,0
+YELP.US,D,20140724,000000,70.12,71.35,68.05,69.77,3092747,0
+YELP.US,D,20140725,000000,68.82,69.44,68.04,68.68,2469535,0
+YELP.US,D,20140728,000000,69.81,70.31,68.25,69.33,3058699,0
+YELP.US,D,20140729,000000,69.38,70.3,68.55,69.48,2768722,0
+YELP.US,D,20140730,000000,71.35,76.49,70.86,75.6,14577561,0
+YELP.US,D,20140731,000000,71.5,71.66,66.36,67.16,17564544,0
+YELP.US,D,20140801,000000,67.87,68.7,64.7,66.31,6969718,0
+YELP.US,D,20140804,000000,66.57,68.8,65.4,68.57,5697957,0
+YELP.US,D,20140805,000000,68.15,69.1,67.15,68.23,4154609,0
+YELP.US,D,20140806,000000,67.65,68.81,67.41,67.78,3280915,0
+YELP.US,D,20140807,000000,68.07,69.9,68.01,68.62,3798425,0
+YELP.US,D,20140808,000000,68.7,68.87,67,68,2217370,0
+YELP.US,D,20140811,000000,69.03,70.28,68.47,70.16,2980588,0
+YELP.US,D,20140812,000000,70.53,71.2,69.51,69.92,2261382,0
+YELP.US,D,20140813,000000,70.32,75.87,70.17,74.46,6595977,0
+YELP.US,D,20140814,000000,74.24,74.95,70.11,74.9,4568163,0
+YELP.US,D,20140815,000000,74.9,77.52,74.39,76.53,5313773,0
+YELP.US,D,20140818,000000,76.74,78.6,75.8,77.85,4615495,0
+YELP.US,D,20140819,000000,77.57,79.3,77.5,79.15,2916753,0
+YELP.US,D,20140820,000000,78.29,80.7,77.7,80.3,4909442,0
+YELP.US,D,20140821,000000,80.02,81.25,79.69,80.32,2796912,0
+YELP.US,D,20140822,000000,79.99,82.2,79.5,81.6,3016531,0
+YELP.US,D,20140825,000000,82.07,83.36,81.78,82.6,3181452,0
+YELP.US,D,20140826,000000,82.59,83.19,81.38,82.39,2802740,0
+YELP.US,D,20140827,000000,83.05,83.18,81.7,82.86,2353379,0
+YELP.US,D,20140828,000000,82.03,82.56,81.43,82.32,1909602,0
+YELP.US,D,20140829,000000,82.63,83.2,81.84,82.42,1888019,0
+YELP.US,D,20140902,000000,82.86,85.43,82.26,84.96,3066812,0
+YELP.US,D,20140903,000000,85.35,86.88,83.05,83.29,3207399,0
+YELP.US,D,20140904,000000,83.28,84.24,81.57,81.91,2280584,0
+YELP.US,D,20140905,000000,81.89,83.5,80.68,83.28,2480097,0
+YELP.US,D,20140908,000000,83.21,83.31,82.34,82.43,1618759,0
+YELP.US,D,20140909,000000,82.72,82.85,80.62,80.88,1702452,0
+YELP.US,D,20140910,000000,80.96,83.18,80.15,82.64,2197350,0
+YELP.US,D,20140911,000000,82.23,83,81,81.95,1878405,0
+YELP.US,D,20140912,000000,81.75,82.17,80.7,81.78,1564713,0
+YELP.US,D,20140915,000000,81.62,81.7,75.5,76.62,3717773,0
+YELP.US,D,20140916,000000,75.98,76.84,75.05,76.54,3952273,0
+YELP.US,D,20140917,000000,77.08,77.44,75.85,76.04,1978412,0
+YELP.US,D,20140918,000000,76.24,77.47,75.67,76.07,1756476,0
+YELP.US,D,20140919,000000,76.56,76.95,74.7,75.89,2127652,0
+YELP.US,D,20140922,000000,75.8,75.89,71.13,71.68,3167039,0
+YELP.US,D,20140923,000000,71.07,72.46,69.47,71.73,2797460,0
+YELP.US,D,20140924,000000,72.22,73.81,71.2,72.97,3477194,0
+YELP.US,D,20140925,000000,72.9,73.38,70.41,70.42,2456128,0
+YELP.US,D,20140926,000000,70.77,71.52,70.15,70.9,1841374,0
+YELP.US,D,20140929,000000,69.75,71.98,69.17,69.54,3006228,0
+YELP.US,D,20140930,000000,70.23,70.49,67.32,68.25,3422647,0
+YELP.US,D,20141001,000000,68.37,68.37,66.08,67.11,2748746,0
+YELP.US,D,20141002,000000,66.94,69.68,66.26,69.07,2957699,0
+YELP.US,D,20141003,000000,70.07,71.32,69.42,69.44,2613309,0
+YELP.US,D,20141006,000000,69.81,70.78,68.97,69.16,1944202,0
+YELP.US,D,20141007,000000,68.84,70.13,68.23,68.32,2131928,0
+YELP.US,D,20141008,000000,68.16,70.4,66.3,70.15,2748097,0
+YELP.US,D,20141009,000000,70,72.41,69.01,69.62,4305668,0
+YELP.US,D,20141010,000000,70.79,70.94,65.65,66.06,3971071,0
+YELP.US,D,20141013,000000,66.46,66.85,61.9,62.12,4224881,0
+YELP.US,D,20141014,000000,62.62,66.61,62.62,65.19,3928826,0
+YELP.US,D,20141015,000000,63.42,67.14,62.51,66.71,4253612,0
+YELP.US,D,20141016,000000,64.6,68.22,64.53,67,2953118,0
+YELP.US,D,20141017,000000,68.38,68.54,66.41,67.09,2199639,0
+YELP.US,D,20141020,000000,67.13,68.93,66.52,68.78,2474810,0
+YELP.US,D,20141021,000000,69.81,71.55,69.5,71.28,3087662,0
+YELP.US,D,20141022,000000,72.64,73.41,69.7,70.23,8620232,0
+YELP.US,D,20141023,000000,61.49,62.26,56.42,57.17,27117728,0
+YELP.US,D,20141024,000000,57.77,59.54,57,59.42,7389468,0
+YELP.US,D,20141027,000000,59.45,59.88,57.04,57.21,4972114,0
+YELP.US,D,20141028,000000,57.59,59.57,57.36,59.11,3417883,0
+YELP.US,D,20141029,000000,58.97,59.44,56,56.68,4083995,0
+YELP.US,D,20141030,000000,56.17,57.8,54.64,57.28,3271967,0
+YELP.US,D,20141031,000000,58.61,60.01,57.64,60,4378478,0
+YELP.US,D,20141103,000000,60.27,63.76,59.72,61.32,6988845,0
+YELP.US,D,20141104,000000,60.85,62.05,60.05,60.1,2515217,0
+YELP.US,D,20141105,000000,60.79,60.98,57.51,57.65,3177319,0
+YELP.US,D,20141106,000000,57.91,58.89,57.2,58.78,2123871,0
+YELP.US,D,20141107,000000,58.79,59.24,57.83,58.41,1556710,0
+YELP.US,D,20141110,000000,58.51,59.59,58.1,59.07,1212760,0
+YELP.US,D,20141111,000000,59,62.38,58.82,62.31,3415916,0
+YELP.US,D,20141112,000000,61.59,61.9,59.52,60.58,3526967,0
+YELP.US,D,20141113,000000,60.77,61.5,57.18,58.1,4310842,0
+YELP.US,D,20141114,000000,58.11,59.89,57.55,59.82,2454158,0
+YELP.US,D,20141117,000000,58.89,60,57.72,58,2037250,0
+YELP.US,D,20141118,000000,58.2,58.89,57.01,57.46,2451330,0
+YELP.US,D,20141119,000000,57.29,57.68,55.5,55.77,3063352,0
+YELP.US,D,20141120,000000,55.6,58.37,55.17,57.88,2618975,0
+YELP.US,D,20141121,000000,58.6,58.85,58,58.09,1922302,0
+YELP.US,D,20141124,000000,58.09,58.9,57.72,58.84,1449581,0
+YELP.US,D,20141125,000000,58.79,59.35,58.12,58.82,1359838,0
+YELP.US,D,20141126,000000,58.49,59.37,58.11,58.4,1212752,0
+YELP.US,D,20141128,000000,58.25,58.35,56.88,57.09,1069105,0
+YELP.US,D,20141201,000000,56.88,57,54.71,55.13,2218105,0
+YELP.US,D,20141202,000000,55.5,55.62,54.12,55.17,1709308,0
+YELP.US,D,20141203,000000,54.93,55.93,54.58,54.77,1612161,0
+YELP.US,D,20141204,000000,54.94,56.24,54.61,55.14,1595404,0
+YELP.US,D,20141205,000000,55.02,55.62,53.05,53.84,2678085,0
+YELP.US,D,20141208,000000,53.28,53.93,51.02,51.52,2893437,0
+YELP.US,D,20141209,000000,50.16,52.94,50.02,52.73,2668765,0
+YELP.US,D,20141210,000000,52.73,53.4,51.65,51.96,2122990,0
+YELP.US,D,20141211,000000,52.24,53.38,52.02,52.45,2009187,0
+YELP.US,D,20141212,000000,52.14,53.34,51.53,52.7,2056734,0
+YELP.US,D,20141215,000000,53.09,54.34,53.05,53.26,2213332,0
+YELP.US,D,20141216,000000,52.53,53.09,49.85,50.04,2918387,0
+YELP.US,D,20141217,000000,50,52.33,49.17,51.9,2189972,0
+YELP.US,D,20141218,000000,52.95,52.95,51.97,52.49,2239064,0
+YELP.US,D,20141219,000000,52.49,54.8,52.29,54.59,2935127,0
+YELP.US,D,20141222,000000,54.3,55.64,52.96,53,2934140,0
+YELP.US,D,20141223,000000,53,54.05,52.89,53.36,1238423,0
+YELP.US,D,20141224,000000,53.4,53.95,52.98,53,594854,0
+YELP.US,D,20141226,000000,53,53.46,52.66,52.94,763001,0
+YELP.US,D,20141229,000000,52.77,53.86,52.52,53.01,1181970,0
+YELP.US,D,20141230,000000,53.09,54.95,52.85,54.24,2336798,0
+YELP.US,D,20141231,000000,54.71,55.57,54.16,54.73,1858036,0
+YELP.US,D,20150102,000000,55.46,55.6,54.24,55.15,1665820,0
+YELP.US,D,20150105,000000,54.54,54.95,52.33,52.53,2023021,0
+YELP.US,D,20150106,000000,52.55,53.93,50.75,52.44,3762422,0
+YELP.US,D,20150107,000000,53.32,53.75,51.76,52.21,1557968,0
+YELP.US,D,20150108,000000,52.59,54.14,51.76,53.83,2015901,0
+YELP.US,D,20150109,000000,55.96,56.99,54.72,56.07,6223468,0
+YELP.US,D,20150112,000000,56,56.06,53.43,54.02,2406143,0
+YELP.US,D,20150113,000000,54.47,54.8,52.52,53.18,1958240,0
+YELP.US,D,20150114,000000,52.8,53.68,51.46,52.2,1854257,0
+YELP.US,D,20150115,000000,53,53.61,50.03,50.12,2647601,0
+YELP.US,D,20150116,000000,50.18,51.49,50.03,51.39,2182980,0
+YELP.US,D,20150120,000000,51.59,51.78,50.69,51.41,1228872,0
+YELP.US,D,20150121,000000,51.2,53.5,51.2,53.41,3248102,0
+YELP.US,D,20150122,000000,53.87,55.28,53.12,54.8,2295539,0
+YELP.US,D,20150123,000000,54.5,55.64,54.3,55.19,1636438,0
+YELP.US,D,20150126,000000,55.12,55.79,54.83,55.41,1450485,0
+YELP.US,D,20150127,000000,56.16,56.16,54.57,55.63,2408636,0
+YELP.US,D,20150128,000000,56.15,56.15,52.92,53,1979658,0
+YELP.US,D,20150129,000000,52.59,53.31,51.41,52.93,1840006,0
+YELP.US,D,20150130,000000,52.59,53.42,52.05,52.47,1874984,0
+YELP.US,D,20150202,000000,52.94,53.5,51.21,53.47,2105970,0
+YELP.US,D,20150203,000000,53.83,55.93,53.41,55.78,2884749,0
+YELP.US,D,20150204,000000,55.53,57.07,55.25,56.74,2498043,0
+YELP.US,D,20150205,000000,57.6,57.7,56.08,57.47,4640217,0
+YELP.US,D,20150206,000000,47.7,48.17,44.86,45.11,25174731,0
+YELP.US,D,20150209,000000,44.91,45.04,42.1,42.17,13076826,0
+YELP.US,D,20150210,000000,43.83,45.55,43.31,44.66,11266308,0
+YELP.US,D,20150211,000000,45.39,46.43,44.81,46.18,6354886,0
+YELP.US,D,20150212,000000,46.45,47.84,45.95,47.63,4374233,0
+YELP.US,D,20150213,000000,48.51,49.05,47.22,47.53,4712368,0
+YELP.US,D,20150217,000000,47.44,48.62,47.03,48.19,2389984,0
+YELP.US,D,20150218,000000,47.94,48.69,47.2,47.54,2540325,0
+YELP.US,D,20150219,000000,47.16,47.79,46.87,47.34,1642914,0
+YELP.US,D,20150220,000000,47.4,47.92,47.1,47.79,1689428,0
+YELP.US,D,20150223,000000,47.55,47.74,46.53,47.35,2085939,0
+YELP.US,D,20150224,000000,46.98,47.73,46.62,47.29,1507245,0
+YELP.US,D,20150225,000000,46.94,47.45,46.5,47.15,1922407,0
+YELP.US,D,20150226,000000,48.72,48.81,47.56,47.75,3059349,0
+YELP.US,D,20150227,000000,48.32,48.44,47.05,48,2118390,0
+YELP.US,D,20150302,000000,48.02,48.46,47.19,47.86,1934200,0
+YELP.US,D,20150303,000000,47.75,48.98,47.33,48.58,2352000,0
+YELP.US,D,20150304,000000,48.72,48.87,47.31,47.79,2219600,0
+YELP.US,D,20150305,000000,47.69,48.7,47.41,47.94,1696900,0
+YELP.US,D,20150306,000000,47.75,48.58,46.92,47.05,1994700,0
+YELP.US,D,20150309,000000,46.96,46.96,45.34,45.82,2554800,0
+YELP.US,D,20150310,000000,45.04,45.9,44.25,45.23,2379400,0
+YELP.US,D,20150311,000000,45.08,46.73,44.72,45.73,2227200,0
+YELP.US,D,20150312,000000,45.9,46.82,45.54,46.8,1657300,0
+YELP.US,D,20150313,000000,46.76,47.5,46.13,46.45,2259400,0
+YELP.US,D,20150316,000000,46.35,46.75,45.6,46.71,1607800,0
+YELP.US,D,20150317,000000,46.6,47.59,46.31,47.22,1723700,0
+YELP.US,D,20150318,000000,47.04,47.57,46.6,46.82,2514900,0
+YELP.US,D,20150319,000000,46.67,47.24,44.34,45.18,9280800,0
+YELP.US,D,20150320,000000,45.32,46.4,44.86,44.94,4240400,0
+YELP.US,D,20150323,000000,44.86,47.15,44.74,47.03,3681600,0
+YELP.US,D,20150324,000000,46.97,47.36,46.53,47.04,2266600,0
+YELP.US,D,20150325,000000,47.04,47.24,45.73,45.76,2525000,0
+YELP.US,D,20150326,000000,45.66,46.6,45.31,45.71,1692400,0
+YELP.US,D,20150327,000000,45.82,47.35,45.76,47.16,1889500,0
+YELP.US,D,20150330,000000,47.1,48.24,46.71,47.39,3333700,0
+YELP.US,D,20150331,000000,47.03,47.92,46.79,47.35,1922495,0
+YELP.US,D,20150401,000000,47.11,47.37,45.09,45.5,3672000,0
+YELP.US,D,20150402,000000,45.49,47.5,45.32,47.14,2594600,0
+YELP.US,D,20150406,000000,46.44,47.82,46.08,47.31,1560500,0
+YELP.US,D,20150407,000000,47.28,48.17,46.96,46.99,1435612,0
+YELP.US,D,20150408,000000,46.8,47.78,46.37,47.43,1856500,0
+YELP.US,D,20150409,000000,47.4,48.1,46.78,47,1184917,0
+YELP.US,D,20150410,000000,47.05,47.72,46.55,47.65,1407300,0
+YELP.US,D,20150413,000000,47.72,48.34,47.27,47.4,1486500,0
+YELP.US,D,20150414,000000,47.36,47.95,46.71,47.6,1692600,0
+YELP.US,D,20150415,000000,47.6,50.2,47.58,49.57,5394703,0
+YELP.US,D,20150416,000000,49.42,50,48.53,49.37,2694580,0
+YELP.US,D,20150417,000000,48.91,49.01,47.94,48.3,2069600,0
+YELP.US,D,20150420,000000,48.439,48.49,47.83,48.25,1112810,0
+YELP.US,D,20150421,000000,48.38,49.75,48.15,49.31,1686855,0
+YELP.US,D,20150422,000000,49.96,51.15,49.79,50.45,2498279,0
+YELP.US,D,20150423,000000,50.51,50.75,49.7,50.32,1458100,0
+YELP.US,D,20150424,000000,50.83,51.22,50.27,50.61,1433900,0
+YELP.US,D,20150427,000000,50.98,52.51,50.88,51.02,2388500,0
+YELP.US,D,20150428,000000,51.3,52.25,51.06,51.22,2433700,0
+YELP.US,D,20150429,000000,51,51.73,50.38,51.28,6480400,0
+YELP.US,D,20150430,000000,41.25,42.29,38.75,39.39,25307400,0
+YELP.US,D,20150501,000000,39.31,39.89,38.54,39.76,5876800,0
+YELP.US,D,20150504,000000,39.69,39.71,38.68,39.61,5171000,0
+YELP.US,D,20150505,000000,39.54,39.99,38.69,38.88,2500400,0
+YELP.US,D,20150506,000000,38.8,39.09,37.91,38.22,2685960,0
+YELP.US,D,20150507,000000,38.57,48.73,38.39,47.01,33815175,0
+YELP.US,D,20150508,000000,47.25,50.99,47.2,49.93,24155600,0
+YELP.US,D,20150511,000000,49.49,50.29,47.88,48.62,10430300,0
+YELP.US,D,20150512,000000,48.22,49.86,48.15,48.83,7587330,0
+YELP.US,D,20150513,000000,48.83,49.35,47.25,47.84,5577100,0
+YELP.US,D,20150514,000000,47.85,48.47,47.26,47.35,3539300,0
+YELP.US,D,20150515,000000,47.36,47.57,46.68,46.89,3568448,0
+YELP.US,D,20150518,000000,45.7,46.62,45.5,46.56,2891639,0
+YELP.US,D,20150519,000000,46.52,48.56,46,46.46,4677600,0
+YELP.US,D,20150520,000000,46.55,46.93,45.75,46.43,1605500,0
+YELP.US,D,20150521,000000,46.1,46.88,45.85,46.14,1930600,0
+YELP.US,D,20150522,000000,46,46.83,46,46.48,1373800,0
+YELP.US,D,20150526,000000,46.21,46.81,45.36,45.55,2140699,0
+YELP.US,D,20150527,000000,45.9,46.68,44.83,45.52,2544400,0
+YELP.US,D,20150528,000000,45,47.92,44.85,47.75,4838803,0
+YELP.US,D,20150529,000000,47.14,48.69,46.75,47.91,3602000,0
+YELP.US,D,20150601,000000,47.71,48.27,46.87,47.41,2296203,0
+YELP.US,D,20150602,000000,47.55,48.9,47.31,48.58,2060916,0
+YELP.US,D,20150603,000000,48.66,48.8,47.28,47.56,2200100,0
+YELP.US,D,20150604,000000,47.3,47.86,46.79,47.15,3160800,0
+YELP.US,D,20150605,000000,47.53,48.5,47.1,48.22,2715100,0
+YELP.US,D,20150608,000000,47.87,48.04,45.62,45.67,3709400,0
+YELP.US,D,20150609,000000,45.97,46.27,45.23,45.44,2635924,0
+YELP.US,D,20150610,000000,45.81,45.81,44.4,44.46,3717993,0
+YELP.US,D,20150611,000000,44.61,44.86,43.41,43.54,5014684,0
+YELP.US,D,20150612,000000,43.38,44.3,43.25,44.04,3401900,0
+YELP.US,D,20150615,000000,43.49,44.39,43.49,44,2341300,0
+YELP.US,D,20150616,000000,43.94,46.22,43.83,44.7,5072500,0
+YELP.US,D,20150617,000000,44.94,45.19,44.18,44.6,1712800,0
+YELP.US,D,20150618,000000,44.51,45.83,44.36,45.44,2045500,0
+YELP.US,D,20150619,000000,45.06,45.46,44.75,45.12,2302200,0
+YELP.US,D,20150622,000000,45.35,46.02,44.83,45.28,2115300,0
+YELP.US,D,20150623,000000,45.51,46.4,45.08,46.02,1833648,0
+YELP.US,D,20150624,000000,46,46.25,45.19,45.25,1427400,0
+YELP.US,D,20150625,000000,45.54,45.85,44.84,44.88,1368800,0
+YELP.US,D,20150626,000000,44.96,45.24,44.21,44.51,2859300,0
+YELP.US,D,20150629,000000,43.67,44.32,42.32,42.47,2402000,0
+YELP.US,D,20150630,000000,42.97,43.35,42.54,43.03,1834860,0
+YELP.US,D,20150701,000000,43.36,43.49,42.05,42.44,1696500,0
+YELP.US,D,20150702,000000,42.37,42.37,36.1,38.18,13264600,0
+YELP.US,D,20150706,000000,37.71,38.34,36.65,37.49,6537900,0
+YELP.US,D,20150707,000000,37.31,37.36,35.1,36.3,6272400,0
+YELP.US,D,20150708,000000,35.64,36.25,35.14,35.4,2428300,0
+YELP.US,D,20150709,000000,35.92,36.06,34.63,34.75,2778900,0
+YELP.US,D,20150710,000000,35.1,35.43,34.65,34.73,2223200,0
+YELP.US,D,20150713,000000,34.73,35.7,34.65,35.43,4069800,0
+YELP.US,D,20150714,000000,35.58,36.04,34.73,35.99,2972378,0
+YELP.US,D,20150715,000000,35.8,36.08,34.85,35,2762224,0
+YELP.US,D,20150716,000000,35.25,35.55,34.55,35.11,2186800,0
+YELP.US,D,20150717,000000,35.46,35.9,34.67,34.96,3014100,0
+YELP.US,D,20150720,000000,33.94,35.35,33.35,34.55,4215300,0
+YELP.US,D,20150721,000000,34.55,35.65,34.5,35.57,2824500,0
+YELP.US,D,20150722,000000,34.95,35.29,33.89,34.44,2852300,0
+YELP.US,D,20150723,000000,34.44,35.45,34.34,35.04,2188300,0
+YELP.US,D,20150724,000000,35.29,35.3,34,34.56,2095100,0
+YELP.US,D,20150727,000000,33.98,34.32,33.53,33.73,3470300,0
+YELP.US,D,20150728,000000,33.06,33.8,32.36,33.51,8529200,0
+YELP.US,D,20150729,000000,24.94,25.5,23.66,25.06,34598900,0
+YELP.US,D,20150730,000000,24.91,26.44,24.81,26.03,7878700,0
+YELP.US,D,20150731,000000,25.69,27.48,25.69,26.4,7901700,0
+YELP.US,D,20150803,000000,26.6,27.7,25.56,25.92,6636939,0
+YELP.US,D,20150804,000000,25.88,26.32,25.4,26.18,3176800,0
+YELP.US,D,20150805,000000,26.29,27.07,26.05,26.13,2830100,0
+YELP.US,D,20150806,000000,26.02,26.23,25.04,25.38,2389321,0
+YELP.US,D,20150807,000000,25.28,25.75,24.99,25.35,2167400,0
+YELP.US,D,20150810,000000,25.6,26.46,25.53,26,2140000,0
+YELP.US,D,20150811,000000,25.65,25.97,24.91,25.35,2357061,0
+YELP.US,D,20150812,000000,24.93,25.63,24.57,25.47,2343400,0
+YELP.US,D,20150813,000000,25.52,25.75,24.51,24.54,2263600,0
+YELP.US,D,20150814,000000,25.26,26.14,24.91,25.77,4245800,0
+YELP.US,D,20150817,000000,25.73,27.04,25.5,26.64,4077200,0
+YELP.US,D,20150818,000000,26.61,26.66,25.01,25.41,4037700,0
+YELP.US,D,20150819,000000,25.13,25.68,24.71,25.25,2257700,0
+YELP.US,D,20150820,000000,24.72,25.04,24,24.01,2930700,0
+YELP.US,D,20150821,000000,23.71,23.72,22.67,23.09,5473700,0
+YELP.US,D,20150824,000000,21.66,24.23,20.5,22.98,4881950,0
+YELP.US,D,20150825,000000,23.79,24.15,22.72,22.75,2860500,0
+YELP.US,D,20150826,000000,23.34,23.51,22.51,23.38,3354400,0
+YELP.US,D,20150827,000000,24.04,24.53,23.16,23.98,4050800,0
+YELP.US,D,20150828,000000,23.64,24.33,23.64,23.96,2625000,0
+YELP.US,D,20150831,000000,23.91,24.58,23.7,24.28,2258500,0
+YELP.US,D,20150901,000000,23.67,24.39,23.16,23.4,3158200,0
+YELP.US,D,20150902,000000,23.7,24.29,23.24,24.28,2358800,0
+YELP.US,D,20150903,000000,24.3,24.48,23.88,24.17,1614800,0
+YELP.US,D,20150904,000000,23.7,24.65,23.6,24.21,1894300,0
+YELP.US,D,20150908,000000,24.61,24.61,23.94,23.98,3224400,0
+YELP.US,D,20150909,000000,24.08,25.33,24.07,24.68,2669300,0
+YELP.US,D,20150910,000000,24.73,25.5,24.6,25.12,1787497,0
+YELP.US,D,20150911,000000,25,25.37,24.63,24.71,1702800,0
+YELP.US,D,20150914,000000,24.77,24.94,24.17,24.47,1679700,0
+YELP.US,D,20150915,000000,24.41,25.2,24.3,24.94,1316500,0
+YELP.US,D,20150916,000000,24.81,25.93,24.73,25.29,3299700,0
+YELP.US,D,20150917,000000,25.12,25.68,24.9,25.13,2011430,0
+YELP.US,D,20150918,000000,24.74,25.44,24.55,24.75,2576500,0
+YELP.US,D,20150921,000000,24.86,24.96,24.1,24.23,2279600,0
+YELP.US,D,20150922,000000,23.92,24.49,23.21,23.35,2394800,0
+YELP.US,D,20150923,000000,23.5,23.5,22.93,23.1,1655100,0
+YELP.US,D,20150924,000000,22.47,22.67,22,22.58,2778608,0
+YELP.US,D,20150925,000000,22.68,22.99,21.96,22.17,1701200,0
+YELP.US,D,20150928,000000,22.15,22.32,21.37,21.38,1974694,0
+YELP.US,D,20150929,000000,21.67,21.97,20.99,21.14,2474400,0
+YELP.US,D,20150930,000000,21.49,22.11,21.22,21.66,1965600,0
+YELP.US,D,20151001,000000,21.65,21.87,20.75,20.87,2769000,0
+YELP.US,D,20151002,000000,20.75,22.48,20.6,22.38,2248800,0
+YELP.US,D,20151005,000000,22.38,22.71,22.06,22.68,1809343,0
+YELP.US,D,20151006,000000,22.72,23.19,22.51,22.68,1704300,0
+YELP.US,D,20151007,000000,22.88,23.53,22.46,23.5,1538300,0
+YELP.US,D,20151008,000000,23.46,23.87,22.88,23.61,1299600,0
+YELP.US,D,20151009,000000,23.61,25.02,23.35,24.88,3319400,0
+YELP.US,D,20151012,000000,24.69,24.82,22.22,22.74,4755459,0
+YELP.US,D,20151013,000000,22.81,23.3,22.47,22.49,1696200,0
+YELP.US,D,20151014,000000,22.48,22.88,21.87,21.98,2223100,0
+YELP.US,D,20151015,000000,22.14,22.84,22.06,22.61,2084100,0
+YELP.US,D,20151016,000000,22.71,22.8,22.04,22.65,1721000,0
+YELP.US,D,20151019,000000,22.51,22.84,22.31,22.6,1402900,0
+YELP.US,D,20151020,000000,22.58,23.12,22.125,22.52,1451888,0
+YELP.US,D,20151021,000000,22.52,22.75,22.19,22.39,1341000,0
+YELP.US,D,20151022,000000,22.51,23,22.07,22.52,2341100,0
+YELP.US,D,20151023,000000,22.8,22.89,22.11,22.56,3189100,0
+YELP.US,D,20151026,000000,22.6,24.8,22.32,24.43,6890600,0
+YELP.US,D,20151027,000000,24.3,24.3,22.01,22.9,6616100,0
+YELP.US,D,20151028,000000,21.64,22.81,21.43,22.07,9403600,0
+YELP.US,D,20151029,000000,23.26,24.2,22.41,22.95,9740400,0
+YELP.US,D,20151030,000000,23.11,23.15,22,22.25,5009900,0
+YELP.US,D,20151102,000000,22.26,23.85,22.21,23.8,6459595,0
+YELP.US,D,20151103,000000,23.67,24.45,23.6,24.12,2482000,0
+YELP.US,D,20151104,000000,24.03,24.6,23.88,24.42,1704640,0
+YELP.US,D,20151105,000000,24.5,25.56,24.32,25.05,2794300,0
+YELP.US,D,20151106,000000,25.05,25.53,24.5,25.5,2095400,0
+YELP.US,D,20151109,000000,25.34,25.65,24.63,24.96,1567288,0
+YELP.US,D,20151110,000000,24.85,25.36,24.59,25.16,1267900,0
+YELP.US,D,20151111,000000,25.1,25.31,24.54,24.98,1364400,0
+YELP.US,D,20151112,000000,25.18,27.22,24.9,25.9,5213300,0
+YELP.US,D,20151113,000000,26.72,27.49,26.12,27.1,4975900,0
+YELP.US,D,20151116,000000,27,27.59,26.47,27.44,3066600,0
+YELP.US,D,20151117,000000,27.34,27.61,26.86,27.54,2017900,0
+YELP.US,D,20151118,000000,27.54,28.83,27.31,28.23,3091600,0
+YELP.US,D,20151119,000000,28.19,28.69,27.91,28.06,1487500,0
+YELP.US,D,20151120,000000,28.1,31.25,28.05,31.21,6697500,0
+YELP.US,D,20151123,000000,30.58,30.81,29.15,29.86,4029800,0
+YELP.US,D,20151124,000000,29.46,30.63,29.45,30.01,2584700,0
+YELP.US,D,20151125,000000,29.79,30.54,29.71,30.51,1287000,0
+YELP.US,D,20151127,000000,30.5,30.6,29.61,30.18,1058900,0
+YELP.US,D,20151130,000000,30.11,30.72,29.77,30.13,2016400,0
+YELP.US,D,20151201,000000,30.11,30.46,29.8,30.31,1885957,0
+YELP.US,D,20151202,000000,30.3,32.47,30.29,31.39,4650310,0
+YELP.US,D,20151203,000000,31.39,32.24,30.48,30.63,2697290,0
+YELP.US,D,20151204,000000,30.53,30.86,29.32,30.45,2313700,0
+YELP.US,D,20151207,000000,30.38,30.64,29.63,30.04,1362600,0
+YELP.US,D,20151208,000000,29.81,31.38,29.5,30.92,1830223,0
+YELP.US,D,20151209,000000,30.98,31.14,29.26,30,2238600,0
+YELP.US,D,20151210,000000,30.11,31.3,29.99,30.83,1252800,0
+YELP.US,D,20151211,000000,30.69,30.75,29.6,29.65,1415700,0
+YELP.US,D,20151214,000000,29.6,29.89,28.85,29.58,2329224,0
+YELP.US,D,20151215,000000,29.68,30,26.46,26.87,5759100,0
+YELP.US,D,20151216,000000,26.89,28.24,26.26,28.03,2992000,0
+YELP.US,D,20151217,000000,28.14,28.32,27.19,27.42,1483900,0
+YELP.US,D,20151218,000000,27.31,27.91,26.9,27.17,1299700,0
+YELP.US,D,20151221,000000,27.17,27.36,26.03,26.25,1947800,0
+YELP.US,D,20151222,000000,26.25,28.7,26.15,27.93,2953139,0
+YELP.US,D,20151223,000000,27.95,28.42,27.44,28.15,1000900,0
+YELP.US,D,20151224,000000,28.27,28.59,27.9,28.4,587437,0
+YELP.US,D,20151228,000000,28.12,28.38,27.77,27.88,1004513,0
+YELP.US,D,20151229,000000,27.95,28.54,27.74,28.48,1103886,0
+YELP.US,D,20151230,000000,28.58,28.78,28.17,28.25,1067964,0
+YELP.US,D,20151231,000000,28.1,28.97,28.02,28.8,1301450,0
+YELP.US,D,20160104,000000,28.4,28.55,27.05,27.6,1969425,0
+YELP.US,D,20160105,000000,27.7,27.84,26.58,26.62,1672126,0
+YELP.US,D,20160106,000000,26.25,26.66,25.34,25.91,2193684,0
+YELP.US,D,20160107,000000,25.28,26.3,25.07,25.27,1378399,0
+YELP.US,D,20160108,000000,25.54,25.9,24.5,25.05,2142408,0
+YELP.US,D,20160111,000000,25.03,25.1,23.77,24.31,1962228,0
+YELP.US,D,20160112,000000,24.37,25.3,22.91,23.64,2061143,0
+YELP.US,D,20160113,000000,23.96,24.03,21.54,22.07,3141443,0
+YELP.US,D,20160114,000000,20.8,22.0612,18.94,21.59,6818259,0
+YELP.US,D,20160115,000000,20.72,21.55,20.29,21.31,2896054,0
+YELP.US,D,20160119,000000,21.64,21.99,20.36,20.79,2499700,0
+YELP.US,D,20160120,000000,20.27,21.63,19.55,21.14,3722689,0
+YELP.US,D,20160121,000000,21.19,21.97,20.46,20.98,2505575,0
+YELP.US,D,20160122,000000,21.19,21.92,20.92,21.73,2000745,0
+YELP.US,D,20160125,000000,21.57,21.93,21.25,21.66,2185472,0
+YELP.US,D,20160126,000000,21.59,22.87,21,21.88,2859013,0
+YELP.US,D,20160127,000000,21.9,22.57,21.33,21.59,1891135,0
+YELP.US,D,20160128,000000,21.56,22.2,20.32,20.79,2332359,0
+YELP.US,D,20160129,000000,20.8,21.78,20.76,20.95,2823936,0
+YELP.US,D,20160201,000000,21.05,21.27,20.12,21.06,2532781,0
+YELP.US,D,20160202,000000,20.88,20.94,19.56,20.04,2520390,0
+YELP.US,D,20160203,000000,20.11,20.44,18.76,19.53,2619383,0
+YELP.US,D,20160204,000000,19.56,20.35,19.33,19.77,2608341,0
+YELP.US,D,20160205,000000,19.43,19.45,17.93,18.1,4857094,0
+YELP.US,D,20160208,000000,17.5,18.84,15.5,16.06,14536947,0
+YELP.US,D,20160209,000000,15.68,16.73,15.13,15.69,5705023,0
+YELP.US,D,20160210,000000,15.85,16.24,15.32,15.36,3966499,0
+YELP.US,D,20160211,000000,15.11,15.52,14.53,15.23,4555038,0
+YELP.US,D,20160212,000000,15.48,15.86,15.27,15.56,3082481,0
+YELP.US,D,20160216,000000,16.01,16.76,15.84,16.72,3327667,0
+YELP.US,D,20160217,000000,17.16,17.81,17.09,17.68,5815863,0
+YELP.US,D,20160218,000000,17.8,17.94,17.37,17.64,2656320,0
+YELP.US,D,20160219,000000,17.75,18.71,17.62,18.34,4648682,0
+YELP.US,D,20160222,000000,18.47,19.108,18.01,19.07,2117553,0
+YELP.US,D,20160223,000000,18.3,19.095,18.3,18.91,2298815,0
+YELP.US,D,20160224,000000,18.46,18.9,17.73,18.75,2137567,0
+YELP.US,D,20160225,000000,18.72,19.37,18.24,19,1944072,0
+YELP.US,D,20160226,000000,19.12,19.93,19.02,19.86,2836294,0
+YELP.US,D,20160229,000000,19.78,21.05,19.4105,20.24,3666926,0
+YELP.US,D,20160301,000000,20.4,20.87,20.29,20.76,2048485,0
+YELP.US,D,20160302,000000,20.72,21.45,20.5,21.2,1818401,0
+YELP.US,D,20160303,000000,21.19,21.89,20.79,21.75,3094947,0
+YELP.US,D,20160304,000000,21.75,22.47,21.35,21.62,3694527,0
+YELP.US,D,20160307,000000,21.6,22.37,21.19,22.15,2757924,0
+YELP.US,D,20160308,000000,21.94,22.19,21,21.1,2477426,0
+YELP.US,D,20160309,000000,20.07,20.6895,19.2581,20.47,4856398,0
+YELP.US,D,20160310,000000,20.5,20.51,19.35,19.79,2122492,0
+YELP.US,D,20160311,000000,20.2,20.8,19.9672,20.63,1866628,0
+YELP.US,D,20160314,000000,20.57,21.1899,20.5,20.89,1539479,0
+YELP.US,D,20160315,000000,20.8,20.84,19.73,19.92,1500087,0
+YELP.US,D,20160316,000000,19.84,20.48,19.5275,20.46,1325161,0
+YELP.US,D,20160317,000000,20.31,21.43,20.3,21.05,1667137,0
+YELP.US,D,20160318,000000,21.12,21.5,20.7,20.76,1381085,0
+YELP.US,D,20160321,000000,20.79,21.04,20.15,20.5,1406378,0
+YELP.US,D,20160322,000000,20.41,20.63,20.28,20.31,830294,0
+YELP.US,D,20160323,000000,20.3,20.3566,19.15,19.3,1582932,0
+YELP.US,D,20160324,000000,19.09,19.63,18.65,19.54,1099690,0
+YELP.US,D,20160328,000000,19.65,19.79,18.75,18.97,1781920,0
+YELP.US,D,20160329,000000,18.98,19.85,18.71,19.63,1255071,0
+YELP.US,D,20160330,000000,19.77,20.59,19.71,20.43,1981082,0
+YELP.US,D,20160331,000000,20.41,20.555,19.71,19.88,1776776,0
+YELP.US,D,20160401,000000,19.78,19.83,19.21,19.55,1570119,0
+YELP.US,D,20160404,000000,19.45,20.34,19.28,19.61,1622917,0
+YELP.US,D,20160405,000000,19.35,19.88,19.24,19.42,1085848,0
+YELP.US,D,20160406,000000,19.49,20.16,19.49,20.06,1088591,0
+YELP.US,D,20160407,000000,19.79,20.11,19.34,19.59,1125529,0
+YELP.US,D,20160408,000000,19.82,20.22,19.22,19.48,1500294,0
+YELP.US,D,20160411,000000,19.52,19.98,19.47,19.49,752016,0
+YELP.US,D,20160412,000000,19.58,19.8263,19.27,19.68,700553,0
+YELP.US,D,20160413,000000,19.9,21,19.8,20.53,1681186,0
+YELP.US,D,20160414,000000,20.5,20.93,19.99,20.64,1306322,0
+YELP.US,D,20160415,000000,20.61,21.3,20.14,21.02,2229731,0
+YELP.US,D,20160418,000000,20.85,21.45,20.58,21.34,1328381,0
+YELP.US,D,20160419,000000,21.3,21.3,20.19,20.78,1278604,0
+YELP.US,D,20160420,000000,20.57,21.4599,20.2,21.15,1447410,0
+YELP.US,D,20160421,000000,21.18,21.89,21.15,21.49,1999474,0
+YELP.US,D,20160422,000000,21.31,21.69,20.88,21.52,1155386,0
+YELP.US,D,20160425,000000,21.17,21.54,20.97,21.14,1535765,0
+YELP.US,D,20160426,000000,21.07,21.5,20.87,21.15,1320133,0
+YELP.US,D,20160427,000000,21,21.09,20.25,21.08,1559210,0
+YELP.US,D,20160428,000000,21.02,21.5,20.87,21.01,1527330,0
+YELP.US,D,20160429,000000,20.95,21.19,20.41,21,1488031,0
+YELP.US,D,20160502,000000,21.07,21.81,20.77,21.51,1996851,0
+YELP.US,D,20160503,000000,22.54,22.67,21.55,22.15,5533162,0
+YELP.US,D,20160504,000000,21.91,22.3,21.53,21.64,3300414,0
+YELP.US,D,20160505,000000,21.72,22.1001,21.26,21.42,4872051,0
+YELP.US,D,20160506,000000,24.01,26.75,23.66,26.5,16443856,0
+YELP.US,D,20160509,000000,26.52,27.44,25.42,25.84,6916356,0
+YELP.US,D,20160510,000000,25.89,26.45,25.77,26.32,3851507,0
+YELP.US,D,20160511,000000,26.17,26.18,25.28,25.31,3981800,0
+YELP.US,D,20160512,000000,25.28,25.33,23.922,24.5,4647036,0
+YELP.US,D,20160513,000000,24.66,25.595,24.605,25.32,2534948,0
+YELP.US,D,20160516,000000,25.49,26.2056,25.07,25.18,2719795,0
+YELP.US,D,20160517,000000,25.24,25.5,25.06,25.21,1885368,0
+YELP.US,D,20160518,000000,25.11,25.68,24.73,24.98,1695569,0
+YELP.US,D,20160519,000000,24.94,25.09,24.39,24.7,2044013,0
+YELP.US,D,20160520,000000,25.02,25.43,24.77,25.2,2183860,0
+YELP.US,D,20160523,000000,24.71,25.52,24.71,24.9,2360141,0
+YELP.US,D,20160524,000000,25.06,25.5,24.8898,25.38,1675044,0
+YELP.US,D,20160525,000000,25.36,25.86,24.81,25.7,2748600,0
+YELP.US,D,20160526,000000,25.63,26.15,25.19,25.66,1530128,0
+YELP.US,D,20160527,000000,25.59,25.99,25.509,25.86,857081,0
+YELP.US,D,20160531,000000,25.87,26.4397,25.76,26.19,1578794,0
+YELP.US,D,20160601,000000,26.02,26.28,25.46,26.19,1353388,0
+YELP.US,D,20160602,000000,25.92,26.6799,25.9,26.52,1381549,0
+YELP.US,D,20160603,000000,26.7,26.81,26.12,26.61,1633608,0
+YELP.US,D,20160606,000000,26.66,27.49,26.54,27.18,2085243,0
+YELP.US,D,20160607,000000,27.17,27.4,26.58,27.05,1343635,0
+YELP.US,D,20160608,000000,27.11,27.8,27.1,27.71,1642021,0
+YELP.US,D,20160609,000000,27.55,28.28,27.54,27.94,1928480,0
+YELP.US,D,20160610,000000,27.4,27.45,26.6,26.83,1629622,0
+YELP.US,D,20160613,000000,27.67,27.77,26.39,26.64,2384003,0
+YELP.US,D,20160614,000000,26.68,27.28,25.93,26.53,1612300,0
+YELP.US,D,20160615,000000,26.59,27.45,26.53,26.95,1499183,0
+YELP.US,D,20160616,000000,26.8,27.08,26.19,26.77,1402491,0
+YELP.US,D,20160617,000000,26.77,27.015,26.55,26.92,1314566,0
+YELP.US,D,20160620,000000,28.17,29.05,28.02,28.44,3785768,0
+YELP.US,D,20160621,000000,28.53,28.68,27.909,28.56,1430284,0
+YELP.US,D,20160622,000000,28.48,28.69,28.08,28.3,1791262,0
+YELP.US,D,20160623,000000,28.84,29.76,28.67,29.73,2006538,0
+YELP.US,D,20160624,000000,28.32,29.249,28.15,28.23,2757818,0
+YELP.US,D,20160627,000000,27.7,27.8,26.35,26.63,3019601,0
+YELP.US,D,20160628,000000,27.16,28.08,27.16,27.87,2201870,0
+YELP.US,D,20160629,000000,28.32,29.32,27.9,29.2,3266382,0
+YELP.US,D,20160630,000000,29.69,30.54,29.23,30.36,5229519,0
+YELP.US,D,20160701,000000,30.67,30.78,30.15,30.41,2345583,0
+YELP.US,D,20160705,000000,30.33,30.485,29.37,29.48,2307091,0
+YELP.US,D,20160706,000000,29.17,29.68,28.95,29.5,2365753,0
+YELP.US,D,20160707,000000,29.76,30.09,29.49,30.04,1405485,0
+YELP.US,D,20160708,000000,30.22,30.6,30.04,30.3,1780692,0
+YELP.US,D,20160711,000000,30.55,30.7,29.58,29.82,2410245,0
+YELP.US,D,20160712,000000,30.05,30.6,29.84,30.38,2214408,0
+YELP.US,D,20160713,000000,29.49,29.9,28.8901,29.04,2998960,0
+YELP.US,D,20160714,000000,29.29,29.72,28.83,28.85,1367061,0
+YELP.US,D,20160715,000000,28.92,29.55,28.68,29.46,1259870,0
+YELP.US,D,20160718,000000,29.57,30,29.34,29.67,1823815,0
+YELP.US,D,20160719,000000,29.5,29.81,28.94,29.19,1080032,0
+YELP.US,D,20160720,000000,28.99,29.78,28.75,29.45,1555283,0
+YELP.US,D,20160721,000000,29.5,29.7399,28.94,29.15,1109236,0
+YELP.US,D,20160722,000000,29.16,29.8,28.77,29.74,1148921,0
+YELP.US,D,20160725,000000,29.54,30.51,29.4275,30.38,1942826,0
+YELP.US,D,20160726,000000,30.4,30.77,30.31,30.66,2541207,0
+YELP.US,D,20160727,000000,30.7,30.7,29.87,30.29,2569408,0
+YELP.US,D,20160728,000000,30.53,31.87,30.44,31.87,2650416,0
+YELP.US,D,20160729,000000,31.56,32.41,31.35,32.17,4031353,0
+YELP.US,D,20160801,000000,32.01,32.33,31.4,31.97,1734960,0
+YELP.US,D,20160802,000000,31.98,32.19,31,31.46,1640360,0
+YELP.US,D,20160803,000000,31.35,31.9,31,31.68,1372129,0
+YELP.US,D,20160804,000000,31.61,32.24,31.29,31.93,1133425,0
+YELP.US,D,20160805,000000,31.99,32.66,31.98,32.28,2010571,0
+YELP.US,D,20160808,000000,32.43,32.43,31.59,31.68,1836718,0
+YELP.US,D,20160809,000000,31.88,32.9,31.473,32.64,5807851,0
+YELP.US,D,20160810,000000,36.17,37.57,35.72,36.83,14986420,0
+YELP.US,D,20160811,000000,36.95,37.52,36.14,37.07,4151573,0
+YELP.US,D,20160812,000000,36.83,38.61,36.73,38.48,5265528,0
+YELP.US,D,20160815,000000,38.57,38.75,37.35,37.37,3267879,0
+YELP.US,D,20160816,000000,37.28,38.05,37.15,37.54,2870363,0
+YELP.US,D,20160817,000000,37.56,37.62,36.53,36.68,3541243,0
+YELP.US,D,20160818,000000,36.61,37.88,36.56,37.7,2761871,0
+YELP.US,D,20160819,000000,37.54,38.64,37.39,38.56,2650855,0
+YELP.US,D,20160822,000000,38.28,38.87,37.73,37.85,1848644,0
+YELP.US,D,20160823,000000,37.24,37.93,37.24,37.62,2567282,0
+YELP.US,D,20160824,000000,37.87,37.89,36.79,36.84,1654381,0
+YELP.US,D,20160825,000000,36.69,37.31,36.26,37.25,1981006,0
+YELP.US,D,20160826,000000,37.41,38.06,37.2259,37.95,1549555,0
+YELP.US,D,20160829,000000,38.15,38.99,38.141,38.63,2029058,0
+YELP.US,D,20160830,000000,38.68,39.1,38.2,38.43,1248614,0
+YELP.US,D,20160831,000000,38.23,38.52,37.58,38.48,1234211,0
+YELP.US,D,20160901,000000,38.43,39.24,38.21,38.89,1669498,0
+YELP.US,D,20160902,000000,39.02,39.34,38.67,38.78,873199,0
+YELP.US,D,20160906,000000,39.08,39.96,39,39.84,1705308,0
+YELP.US,D,20160907,000000,39.84,39.88,38.79,39.05,1586730,0
+YELP.US,D,20160908,000000,38.92,38.94,38.18,38.24,1356129,0
+YELP.US,D,20160909,000000,38,38.35,37.09,37.39,2388219,0
+YELP.US,D,20160912,000000,36.52,38,36.04,37.93,1892150,0
+YELP.US,D,20160913,000000,37.58,38,36.3499,36.9,1945028,0
+YELP.US,D,20160914,000000,37.28,37.61,37.05,37.18,941306,0
+YELP.US,D,20160915,000000,37.32,38.305,36.65,38.14,1456935,0
+YELP.US,D,20160916,000000,38.17,38.2599,37.56,37.95,1212689,0
+YELP.US,D,20160919,000000,38.19,38.38,37.04,37.29,1296608,0
+YELP.US,D,20160920,000000,37.58,37.78,37.1,37.22,936953,0
+YELP.US,D,20160921,000000,37.48,38.57,37.4,38.52,1232643,0
+YELP.US,D,20160922,000000,38.7,38.9489,38.23,38.46,1074507,0
+YELP.US,D,20160923,000000,38.99,41.47,38.9,39.38,6651587,0
+YELP.US,D,20160926,000000,39.2,40.7,38.05,39.44,4334731,0
+YELP.US,D,20160927,000000,39.61,41.77,39.3901,41.67,4220528,0
+YELP.US,D,20160928,000000,41.76,41.76,40.38,41.71,1959507,0
+YELP.US,D,20160929,000000,41.72,41.85,40.65,40.98,1347047,0
+YELP.US,D,20160930,000000,40.98,41.94,40.93,41.7,2003554,0
+YELP.US,D,20161003,000000,41.55,41.93,40.96,41.84,1841686,0
+YELP.US,D,20161004,000000,41.85,42.1589,41.17,42.1,1770513,0
+YELP.US,D,20161005,000000,42.22,43.36,41.9685,42.16,2367845,0
+YELP.US,D,20161006,000000,41.62,42.0899,40.51,41.13,2029738,0
+YELP.US,D,20161007,000000,41.08,41.3,40.45,40.66,1160823,0
+YELP.US,D,20161010,000000,40.59,41.4,40.5896,41.11,1015397,0
+YELP.US,D,20161011,000000,41.03,41.19,39.2,39.47,1663142,0
+YELP.US,D,20161012,000000,39.56,39.75,38.77,38.82,1486002,0
+YELP.US,D,20161013,000000,38.49,38.5,36.86,37.51,3551885,0
+YELP.US,D,20161014,000000,37.93,38.06,36.43,36.5,2614025,0
+YELP.US,D,20161017,000000,36.47,37.36,36.47,36.64,1991709,0
+YELP.US,D,20161018,000000,37.29,37.29,35.71,35.8,3535189,0
+YELP.US,D,20161019,000000,35.84,36.25,35.06,35.08,3715933,0
+YELP.US,D,20161020,000000,34.93,34.96,33.8,34.35,4385680,0
+YELP.US,D,20161021,000000,34.07,34.3,33.24,33.4,3369694,0
+YELP.US,D,20161024,000000,33.69,34.76,33.4675,34.48,2855394,0
+YELP.US,D,20161025,000000,34.29,34.96,33.72,33.95,3197182,0
+YELP.US,D,20161026,000000,33.87,34.08,33.23,33.49,2124917,0
+YELP.US,D,20161027,000000,33.6,33.66,32.65,32.74,2211326,0
+YELP.US,D,20161028,000000,32.92,33.18,32.09,32.29,1481422,0
+YELP.US,D,20161031,000000,32.44,32.83,32.24,32.66,1623863,0
+YELP.US,D,20161101,000000,32.76,33.17,32,32.48,3692303,0
+YELP.US,D,20161102,000000,36.11,38.24,35.01,35.71,9843226,0
+YELP.US,D,20161103,000000,35.59,36.16,34.53,35.56,3432322,0
+YELP.US,D,20161104,000000,35.94,36.82,35.53,36.14,2759331,0
+YELP.US,D,20161107,000000,36.74,37.29,36.69,37.21,2134557,0
+YELP.US,D,20161108,000000,37.06,38.5,36.86,37.99,2440235,0
+YELP.US,D,20161109,000000,37.16,38.5,36.7,38.29,2179457,0
+YELP.US,D,20161110,000000,38.44,38.817,35.76,36.09,3796026,0
+YELP.US,D,20161111,000000,35.85,36.5,35.21,36.29,2742102,0
+YELP.US,D,20161114,000000,36.54,37.13,35.25,35.72,3121838,0
+YELP.US,D,20161115,000000,35.95,37.73,35.94,36.62,2186938,0
+YELP.US,D,20161116,000000,36.38,36.82,35.98,36.51,1419619,0
+YELP.US,D,20161117,000000,36.58,37.54,36.13,37.51,1218362,0
+YELP.US,D,20161118,000000,37.47,38.71,37.05,38.29,1453593,0
+YELP.US,D,20161121,000000,38.48,39.28,38.145,38.33,1855605,0
+YELP.US,D,20161122,000000,37.71,38.64,37.13,38.34,2156349,0
+YELP.US,D,20161123,000000,38.1,39.03,37.84,38.99,1013658,0
+YELP.US,D,20161125,000000,39.01,39.33,38.21,38.51,538633,0
+YELP.US,D,20161128,000000,38.28,38.65,38.021,38.06,629481,0
+YELP.US,D,20161129,000000,38.1,38.63,37.771,38.31,1087411,0
+YELP.US,D,20161130,000000,38.36,38.43,36.7,37.2,1425712,0
+YELP.US,D,20161201,000000,37.1,37.39,35.505,36.26,1777523,0
+YELP.US,D,20161202,000000,36.17,36.69,35.611,36.15,931999,0
+YELP.US,D,20161205,000000,36.32,36.94,35.98,36.49,955458,0
+YELP.US,D,20161206,000000,36.7,36.755,35.88,36.26,1111376,0
+YELP.US,D,20161207,000000,36.4,36.69,36.045,36.11,1402460,0
+YELP.US,D,20161208,000000,36.1,36.3,35.22,36.25,1545132,0
+YELP.US,D,20161209,000000,36.34,36.56,36,36.09,1025660,0
+YELP.US,D,20161212,000000,35.74,35.94,35.1,35.17,853378,0
+YELP.US,D,20161213,000000,35.65,36.6,35.52,35.91,1479096,0
+YELP.US,D,20161214,000000,35.93,36.11,35.08,35.31,1345873,0
+YELP.US,D,20161215,000000,35.27,35.96,34.62,35.43,1728233,0
+YELP.US,D,20161216,000000,35.29,35.87,35.03,35.83,1405248,0
+YELP.US,D,20161219,000000,35.81,36.8,35.52,35.61,1273710,0
+YELP.US,D,20161220,000000,35.63,37.57,35.63,37.14,2171344,0
+YELP.US,D,20161221,000000,37.34,39.87,37.33,38.75,6190331,0
+YELP.US,D,20161222,000000,39.18,39.95,38.09,38.23,3679599,0
+YELP.US,D,20161223,000000,38.2,38.43,37.75,38,1125166,0
+YELP.US,D,20161227,000000,38.4,40.67,38.08,39.95,4302066,0
+YELP.US,D,20161228,000000,41.01,41.17,38.72,38.78,4199062,0
+YELP.US,D,20161229,000000,38.82,39.03,38.24,38.68,1864057,0
+YELP.US,D,20161230,000000,38.66,38.84,37.6,38.13,2478410,0
+YELP.US,D,20170103,000000,38.5,39.14,37.56,38.22,2391412,0
+YELP.US,D,20170104,000000,38.28,39.44,38.28,39.42,2228051,0
+YELP.US,D,20170105,000000,39.2,40.18,38.81,39.62,2302960,0
+YELP.US,D,20170106,000000,39.8,39.96,39.21,39.31,1230410,0
+YELP.US,D,20170109,000000,39.49,40.41,39.31,40.14,1719388,0
+YELP.US,D,20170110,000000,40.38,41.24,40.37,40.4,1977188,0
+YELP.US,D,20170111,000000,40.02,40.755,39.96,40.7,1146656,0
+YELP.US,D,20170112,000000,40.43,40.76,39.96,40.69,1131189,0
+YELP.US,D,20170113,000000,40.9,41.44,40.5,40.94,1454700,0
+YELP.US,D,20170117,000000,40.39,40.72,40.1,40.36,925261,0
+YELP.US,D,20170118,000000,40.5,40.75,40.24,40.72,1012142,0
+YELP.US,D,20170119,000000,40.75,41.02,40.57,40.92,1330531,0
+YELP.US,D,20170120,000000,40.9,41.19,40.5,41.06,1402338,0
+YELP.US,D,20170123,000000,40.99,41.78,40.83,41.53,1553151,0
+YELP.US,D,20170124,000000,41.54,42.58,41.5,42.41,1629224,0
+YELP.US,D,20170125,000000,42.57,42.69,42,42.53,843673,0
+YELP.US,D,20170126,000000,42.5,43.03,42.405,42.75,2187440,0
+YELP.US,D,20170127,000000,42.75,42.75,42.05,42.41,1176539,0
+YELP.US,D,20170130,000000,42.36,42.42,41.03,41.69,1859813,0
+YELP.US,D,20170131,000000,41.35,41.86,40.86,41.78,987674,0
+YELP.US,D,20170201,000000,41.98,43,41.76,42.9,1787493,0
+YELP.US,D,20170202,000000,42.68,43.41,42.2515,42.62,1465307,0
+YELP.US,D,20170203,000000,42.67,43,42.03,42.32,1342113,0
+YELP.US,D,20170206,000000,42.36,42.49,41.63,41.85,1862726,0
+YELP.US,D,20170207,000000,41.93,42.15,41.335,41.69,1794473,0
+YELP.US,D,20170208,000000,41.69,41.75,40.87,41.41,3126650,0
+YELP.US,D,20170209,000000,41.64,41.738,40.76,41.49,4639793,0
+YELP.US,D,20170210,000000,37.53,38.42,35.7,35.83,15986179,0
+YELP.US,D,20170213,000000,35.74,36.4385,35.14,35.54,6009845,0
+YELP.US,D,20170214,000000,35.53,36.6032,35.39,35.85,4090200,0
+YELP.US,D,20170215,000000,36,36.75,35.485,35.63,3086182,0
+YELP.US,D,20170216,000000,35.69,35.8804,34.61,34.77,4570337,0
+YELP.US,D,20170217,000000,34.68,34.88,34.16,34.67,2319819,0
+YELP.US,D,20170221,000000,34.68,35.05,34.2714,34.43,2279962,0
+YELP.US,D,20170222,000000,33.95,34.799,33.811,34.09,2760173,0
+YELP.US,D,20170223,000000,34.14,34.1499,32.99,33.47,4809735,0
+YELP.US,D,20170224,000000,33.11,33.74,32.97,33.46,2609378,0
+YELP.US,D,20170227,000000,33.48,34.54,33.46,34.07,2677252,0
+YELP.US,D,20170228,000000,33.85,34.35,33.68,33.7,2518760,0
+YELP.US,D,20170301,000000,33.91,34.88,33.91,34.66,2741756,0
+YELP.US,D,20170302,000000,34.45,34.84,33.92,34,1858097,0
+YELP.US,D,20170303,000000,33.88,34.08,33.34,33.37,2229786,0
+YELP.US,D,20170306,000000,33.22,33.77,33.17,33.52,1932292,0
+YELP.US,D,20170307,000000,33.31,34.16,33.27,33.72,1729149,0
+YELP.US,D,20170308,000000,33.69,33.98,33.39,33.53,1207094,0
+YELP.US,D,20170309,000000,33.53,34.67,33.26,34.38,4637769,0
+YELP.US,D,20170310,000000,34.51,34.74,34.01,34.52,1897458,0
+YELP.US,D,20170313,000000,34.54,34.725,34.29,34.58,1522562,0
+YELP.US,D,20170314,000000,34.67,34.88,33.61,33.77,1511901,0
+YELP.US,D,20170315,000000,33.77,34.34,33.35,34.16,2289372,0
+YELP.US,D,20170316,000000,34.26,34.7,33.98,34.27,979102,0
+YELP.US,D,20170317,000000,34.23,34.45,33.9,34.11,1236673,0
+YELP.US,D,20170320,000000,34.17,34.72,34.1,34.65,1307383,0
+YELP.US,D,20170321,000000,34.68,35.03,33.46,33.62,2569245,0
+YELP.US,D,20170322,000000,33.59,33.98,33.0901,33.5,2144322,0
+YELP.US,D,20170323,000000,33.56,33.56,32.54,32.77,2563657,0
+YELP.US,D,20170324,000000,32.85,33.25,32.33,32.48,2624177,0
+YELP.US,D,20170327,000000,32.09,32.64,31.6,32.43,2434806,0
+YELP.US,D,20170328,000000,32.34,32.34,31.68,31.81,2467938,0
+YELP.US,D,20170329,000000,32,32.99,31.96,32.78,2793268,0
+YELP.US,D,20170330,000000,32.84,33.02,32.31,32.52,1540334,0
+YELP.US,D,20170331,000000,32.54,32.87,32.2,32.75,1642872,0
+YELP.US,D,20170403,000000,32.9,32.93,32.225,32.63,2504149,0
+YELP.US,D,20170404,000000,32.6,33.12,32.1,32.85,2031766,0
+YELP.US,D,20170405,000000,33.12,34.14,32.61,33.22,4023863,0
+YELP.US,D,20170406,000000,33.26,33.62,32.83,33.43,2115927,0
+YELP.US,D,20170407,000000,33.38,33.49,32.81,33.23,1898392,0
+YELP.US,D,20170410,000000,33.22,33.26,32.685,32.74,1471226,0
+YELP.US,D,20170411,000000,33.85,34,33.17,33.37,3727619,0
+YELP.US,D,20170412,000000,33.3,33.49,32.08,32.16,2940215,0
+YELP.US,D,20170413,000000,32.23,32.5,31.92,32.03,1768788,0
+YELP.US,D,20170417,000000,32,32.72,31.61,32.69,1567859,0
+YELP.US,D,20170418,000000,32.5,32.95,32.21,32.86,998447,0
+YELP.US,D,20170419,000000,32.95,32.96,32.59,32.83,1597074,0
+YELP.US,D,20170420,000000,33.06,33.5,32.91,33.43,1729178,0
+YELP.US,D,20170421,000000,33.48,33.86,33.34,33.49,1476167,0
+YELP.US,D,20170424,000000,33.88,34.17,33.58,33.89,2482856,0
+YELP.US,D,20170425,000000,33.97,34.55,33.82,34.21,1278804,0
+YELP.US,D,20170426,000000,34.22,34.64,33.94,34.58,1205075,0
+YELP.US,D,20170427,000000,34.84,36.16,34.79,36.01,3032950,0
+YELP.US,D,20170428,000000,36.07,36.1,35.3,35.41,1997767,0
+YELP.US,D,20170501,000000,35.52,35.91,35.22,35.72,1955923,0
+YELP.US,D,20170502,000000,36.01,36.25,35.6,35.98,2334747,0
+YELP.US,D,20170503,000000,35.7,35.98,35.18,35.2,1686092,0
+YELP.US,D,20170504,000000,35.28,35.7,35.09,35.3,1375681,0
+YELP.US,D,20170505,000000,35.36,35.7,35.3,35.68,1349525,0
+YELP.US,D,20170508,000000,35.67,36.2,35.55,35.7,3262549,0
+YELP.US,D,20170509,000000,35.66,36,34.15,34.7,11300283,0
+YELP.US,D,20170510,000000,27.91,29.24,26.93,28.33,47141636,0
+YELP.US,D,20170511,000000,29.11,29.69,28,29.3,13753147,0
+YELP.US,D,20170512,000000,28.93,29.37,28.58,28.7,4742501,0
+YELP.US,D,20170515,000000,28.76,29.15,28.43,29.01,3737978,0
+YELP.US,D,20170516,000000,28.9,29,28.48,28.52,3210665,0
+YELP.US,D,20170517,000000,28.24,28.35,27.33,27.38,3595143,0
+YELP.US,D,20170518,000000,27.41,28.12,27.1098,27.99,3265126,0
+YELP.US,D,20170519,000000,28.25,28.26,27.83,27.84,2702189,0
+YELP.US,D,20170522,000000,27.95,28.34,27.86,28.29,2006794,0
+YELP.US,D,20170523,000000,28.14,28.29,27.59,27.78,2754541,0
+YELP.US,D,20170524,000000,27.75,27.89,27.215,27.78,3388335,0
+YELP.US,D,20170525,000000,27.85,28.38,27.83,28.07,2657216,0
+YELP.US,D,20170526,000000,28.03,28.11,27.46,27.65,2655252,0
+YELP.US,D,20170530,000000,27.65,27.84,27.46,27.73,1538728,0
+YELP.US,D,20170531,000000,27.85,28.095,27.48,27.92,2010517,0
+YELP.US,D,20170601,000000,27.84,29,27.8,28.83,3492429,0
+YELP.US,D,20170602,000000,28.81,28.91,28.55,28.79,1977185,0
+YELP.US,D,20170605,000000,29.63,30.21,29.155,30.09,4079941,0
+YELP.US,D,20170606,000000,29.99,30.12,29.595,29.6,2954957,0
+YELP.US,D,20170607,000000,29.75,30.39,29.7199,30.21,2081642,0
+YELP.US,D,20170608,000000,30.21,30.43,30.091,30.43,1887645,0
+YELP.US,D,20170609,000000,30.43,30.86,29.38,29.8,3442270,0
+YELP.US,D,20170612,000000,29.61,30.78,29.09,30.72,3262203,0
+YELP.US,D,20170613,000000,30.75,31.03,30.52,30.72,3839886,0
+YELP.US,D,20170614,000000,30.82,31.23,30.24,30.55,2068821,0
+YELP.US,D,20170615,000000,30.05,30.7,29.7294,30.63,2227221,0
+YELP.US,D,20170616,000000,30.77,30.905,29.75,30.15,7210961,0
+YELP.US,D,20170619,000000,30.28,30.72,30.08,30.28,1832217,0
+YELP.US,D,20170620,000000,30.27,30.62,29.36,29.44,1923810,0
+YELP.US,D,20170621,000000,29.57,29.59,28.98,29.36,2715508,0
+YELP.US,D,20170622,000000,29.33,30.61,29.3,29.96,2867566,0
+YELP.US,D,20170623,000000,29.9,31.05,29.52,30.88,9216594,0
+YELP.US,D,20170626,000000,30.8,30.93,29.82,30.03,2933296,0
+YELP.US,D,20170627,000000,30,30.2,29.38,29.4,2023858,0
+YELP.US,D,20170628,000000,29.72,30.36,29.42,30.15,2521079,0
+YELP.US,D,20170629,000000,30,30.58,29.55,29.89,2297852,0
+YELP.US,D,20170630,000000,29.92,30.38,29.7,30.02,1311805,0
+YELP.US,D,20170703,000000,30.01,30.35,29.78,30.07,925719,0
+YELP.US,D,20170705,000000,30.03,30.52,29.92,30.29,1738814,0
+YELP.US,D,20170706,000000,29.98,30.06,29.31,29.33,1504554,0
+YELP.US,D,20170707,000000,29.41,29.74,29.3,29.55,1354946,0
+YELP.US,D,20170710,000000,29.55,30.16,29.37,30.16,2310832,0
+YELP.US,D,20170711,000000,30.11,31.48,30.03,31.11,5058458,0
+YELP.US,D,20170712,000000,31.45,32.14,31.35,32.01,1908706,0
+YELP.US,D,20170713,000000,32.07,32.07,31.46,31.49,1432063,0
+YELP.US,D,20170714,000000,31.53,32.36,31.53,31.89,1096340,0
+YELP.US,D,20170717,000000,31.97,32.22,31.57,31.79,1094522,0
+YELP.US,D,20170718,000000,31.65,32.975,31.42,32.93,1926741,0
+YELP.US,D,20170719,000000,32.93,33.1362,32.46,32.88,1516960,0
+YELP.US,D,20170720,000000,32.91,32.9103,32.19,32.4,1899397,0
+YELP.US,D,20170721,000000,32.43,32.43,31.74,32.11,1316883,0
+YELP.US,D,20170724,000000,32.2,32.45,31.72,31.73,1398375,0
+YELP.US,D,20170725,000000,31.7,32.32,31.5,32,1332454,0
+YELP.US,D,20170726,000000,31.99,32.46,31.85,32.45,1208160,0
+YELP.US,D,20170727,000000,32.48,32.89,31.94,32.76,2466868,0
+YELP.US,D,20170728,000000,32.55,33.32,32.4,33.02,1698832,0
+YELP.US,D,20170731,000000,33.01,33.07,32.31,32.53,2053384,0
+YELP.US,D,20170801,000000,32.7,33.46,32.65,33.22,1936988,0
+YELP.US,D,20170802,000000,33.2,33.31,32,32.25,2791034,0
+YELP.US,D,20170803,000000,32.27,32.75,31.15,31.37,6242007,0
+YELP.US,D,20170804,000000,38.07,40.46,37.85,40.05,16889906,0
+YELP.US,D,20170807,000000,40.15,42.16,39.57,41.73,7590731,0
+YELP.US,D,20170808,000000,41.23,42.3296,41.14,41.69,3758371,0
+YELP.US,D,20170809,000000,41.33,42.19,40.82,41.55,2834248,0
+YELP.US,D,20170810,000000,41.36,41.5,40.76,40.93,2623775,0
+YELP.US,D,20170811,000000,40.9,42.18,40.7,42.03,3520008,0
+YELP.US,D,20170814,000000,42.41,42.97,42.12,42.53,2421989,0
+YELP.US,D,20170815,000000,42.44,42.44,41.31,41.56,2472835,0
+YELP.US,D,20170816,000000,41.81,42.48,41.48,41.98,1659929,0
+YELP.US,D,20170817,000000,41.67,42.26,41.39,41.43,1537264,0
+YELP.US,D,20170818,000000,41.27,41.83,40.9,41.81,1489736,0
+YELP.US,D,20170821,000000,41.85,41.93,41.03,41.46,1323965,0
+YELP.US,D,20170822,000000,41.3,41.94,41.3,41.87,1471295,0
+YELP.US,D,20170823,000000,41.69,42.34,41.53,42.12,1509718,0
+YELP.US,D,20170824,000000,42.33,42.44,41.58,41.75,1494899,0
+YELP.US,D,20170825,000000,42.14,42.32,41.79,42.14,1376551,0
+YELP.US,D,20170828,000000,42.29,42.38,42.04,42.14,968128,0
+YELP.US,D,20170829,000000,41.62,42.39,41.61,42.32,1235274,0
+YELP.US,D,20170830,000000,42.27,42.97,42.18,42.9,1288815,0
+YELP.US,D,20170831,000000,42.97,43.71,42.33,42.6,2126162,0
+YELP.US,D,20170901,000000,42.68,43.43,42.31,42.98,1334111,0
+YELP.US,D,20170905,000000,42.67,43.15,42.28,43.04,1258915,0
+YELP.US,D,20170906,000000,43.22,43.42,42.5,43.04,1045375,0
+YELP.US,D,20170907,000000,42.93,44.18,42.87,43.74,1622847,0
+YELP.US,D,20170908,000000,43.51,44.25,43.41,43.75,1227068,0
+YELP.US,D,20170911,000000,43.61,43.79,42.84,43.7,3123710,0
+YELP.US,D,20170912,000000,43.74,44.03,43.51,43.85,1295504,0
+YELP.US,D,20170913,000000,43.8,43.8,42.625,42.95,1908324,0
+YELP.US,D,20170914,000000,42.75,43.03,42.52,42.91,1190931,0
+YELP.US,D,20170915,000000,42.91,43.7,42.76,43.57,4268313,0
+YELP.US,D,20170918,000000,43.8,44.23,43.35,43.5,1261139,0
+YELP.US,D,20170919,000000,43.5,44.07,43.0401,43.85,859142,0
+YELP.US,D,20170920,000000,43.78,44.24,43.44,44.17,940087,0
+YELP.US,D,20170921,000000,44.07,44.07,43.05,43.61,769255,0
+YELP.US,D,20170922,000000,43.69,44,43.24,43.42,1056873,0
+YELP.US,D,20170925,000000,43.03,43.1299,41.32,41.9,2026892,0
+YELP.US,D,20170926,000000,42.11,42.4215,41.68,41.72,1087178,0
+YELP.US,D,20170927,000000,42.09,42.79,41.8,42.7,1471618,0
+YELP.US,D,20170928,000000,42.38,42.89,42.3,42.66,1622303,0
+YELP.US,D,20170929,000000,42.62,43.42,42.59,43.3,898353,0
+YELP.US,D,20171002,000000,43.8,44.8118,43.58,44.09,1864484,0
+YELP.US,D,20171003,000000,44.21,45.89,44.08,45.8,2152741,0
+YELP.US,D,20171004,000000,45.63,46.16,45.05,46.07,1489915,0
+YELP.US,D,20171005,000000,46.05,46.43,45.7,46.39,862847,0
+YELP.US,D,20171006,000000,46.1,46.76,45.89,46.73,1169253,0
+YELP.US,D,20171009,000000,45.73,45.74,45.37,45.63,1388717,0
+YELP.US,D,20171010,000000,45.55,45.82,43.9,44.4,1898222,0
+YELP.US,D,20171011,000000,44.34,44.48,43.5,43.98,1539918,0
+YELP.US,D,20171012,000000,43.92,43.97,43.53,43.75,1153125,0
+YELP.US,D,20171013,000000,43.73,44.25,43.5,43.65,1129593,0
+YELP.US,D,20171016,000000,43.91,43.98,43.32,43.52,687682,0
+YELP.US,D,20171017,000000,43.36,43.68,42.921,43.2,648078,0
+YELP.US,D,20171018,000000,43.86,44.9,43.76,44.58,1643508,0
+YELP.US,D,20171019,000000,44.16,44.56,43.46,44.44,908477,0
+YELP.US,D,20171020,000000,44.81,44.97,44.42,44.52,616520,0
+YELP.US,D,20171023,000000,44.52,44.52,43.6,43.6,1422421,0
+YELP.US,D,20171024,000000,43.71,44.1,43.5,43.68,881407,0
+YELP.US,D,20171025,000000,43.69,44.55,43.34,44.02,1296376,0
+YELP.US,D,20171026,000000,44.45,45.16,44,45,961382,0
+YELP.US,D,20171027,000000,45.23,46.1,45.08,45.4,1682711,0
+YELP.US,D,20171030,000000,45.41,47.2,45.29,47.15,2100886,0
+YELP.US,D,20171031,000000,46.97,47.19,46.3,46.72,1824681,0
+YELP.US,D,20171101,000000,47.22,48.17,45.95,46.03,3906046,0
+YELP.US,D,20171102,000000,46.9,47.78,45.0201,45.98,5082520,0
+YELP.US,D,20171103,000000,46.11,46.55,45.25,46.07,1662152,0
+YELP.US,D,20171106,000000,46.01,46.2,45.54,45.65,1353456,0
+YELP.US,D,20171107,000000,45.49,45.49,44.63,44.69,1571658,0
+YELP.US,D,20171108,000000,44.5,45.12,44.46,45.11,1308544,0
+YELP.US,D,20171109,000000,45.55,45.67,45.55,45.55,1245470,0
+YELP.US,D,20171110,000000,45.23,46.01,44.52,45.98,1498026,0
+YELP.US,D,20171113,000000,46,46.35,45.105,45.9,1227174,0
+YELP.US,D,20171114,000000,45.49,46.29,45.23,45.91,710499,0
+YELP.US,D,20171115,000000,45.62,46.01,44.92,45.59,1206683,0
+YELP.US,D,20171116,000000,45.66,46.66,45.66,46.33,1024960,0
+YELP.US,D,20171117,000000,45.97,46.965,45.7,46.82,912257,0
+YELP.US,D,20171120,000000,46.9,47.86,46.83,47.18,980385,0
+YELP.US,D,20171121,000000,46.92,47.84,45.77,46.97,1231792,0
+YELP.US,D,20171122,000000,46.97,47.28,46.5348,47.18,697217,0
+YELP.US,D,20171124,000000,47.22,47.88,46.86,47.58,373843,0
+YELP.US,D,20171127,000000,47.58,48.4,47.09,47.39,1272544,0
+YELP.US,D,20171128,000000,47.39,47.78,46.8002,47.44,1144798,0
+YELP.US,D,20171129,000000,47.35,47.75,45,45.2,1469804,0
+YELP.US,D,20171130,000000,45.5,45.66,44.44,44.55,1505809,0
+YELP.US,D,20171201,000000,44.25,44.55,42.502,43.89,1557896,0
+YELP.US,D,20171204,000000,44.1,44.32,42.37,43.05,1194377,0
+YELP.US,D,20171205,000000,42.95,43.72,42.76,42.9,1662096,0
+YELP.US,D,20171206,000000,42.83,42.92,41.86,41.88,1428178,0
+YELP.US,D,20171207,000000,40.31,41.56,40.05,40.79,2868935,0
+YELP.US,D,20171208,000000,41.34,41.71,40.36,40.47,1792658,0
+YELP.US,D,20171211,000000,40.65,41.71,40.65,41.25,1294109,0
+YELP.US,D,20171212,000000,41.35,42.115,41.09,41.5,1158037,0
+YELP.US,D,20171213,000000,41.69,42.41,41.69,42.3,942895,0
+YELP.US,D,20171214,000000,42.29,42.63,41.95,42.17,843653,0
+YELP.US,D,20171215,000000,42.28,42.825,42.16,42.43,1035354,0
+YELP.US,D,20171218,000000,43,44.14,42.91,43.81,1676273,0
+YELP.US,D,20171219,000000,43.72,44,43.34,43.55,1109029,0
+YELP.US,D,20171220,000000,43.83,43.83,42.95,43.32,735122,0
+YELP.US,D,20171221,000000,43.51,43.71,42.95,43.04,567118,0
+YELP.US,D,20171222,000000,42.9,43,41.835,41.91,760906,0
+YELP.US,D,20171226,000000,41.5,42.37,41.38,42.12,1229143,0
+YELP.US,D,20171227,000000,41.97,42.59,41.86,42.3,481359,0
+YELP.US,D,20171228,000000,42.44,42.74,42.01,42.23,472539,0
+YELP.US,D,20171229,000000,42.23,42.43,41.9,41.96,688781,0
+YELP.US,D,20180102,000000,42.06,43.47,42.06,43.24,1355239,0
+YELP.US,D,20180103,000000,43.35,43.59,42.86,43.12,1347704,0
+YELP.US,D,20180104,000000,43.36,43.53,42.52,42.82,932958,0
+YELP.US,D,20180105,000000,42.95,43.34,42.74,43.17,916723,0
+YELP.US,D,20180108,000000,43.03,43.89,42.72,43.67,807647,0
+YELP.US,D,20180109,000000,43.75,44.04,43.18,43.29,1071855,0
+YELP.US,D,20180110,000000,43.35,43.5,42.91,43.29,667019,0
+YELP.US,D,20180111,000000,43.635,44.05,42.96,44,1137800,0
+YELP.US,D,20180112,000000,44.01,45.86,44.0067,45.39,2540493,0
+YELP.US,D,20180116,000000,45.39,45.8,43.45,43.58,1397245,0
+YELP.US,D,20180117,000000,43.61,44.07,42.73,43.88,987372,0
+YELP.US,D,20180118,000000,43.88,43.98,42.84,42.99,672188,0
+YELP.US,D,20180119,000000,42.97,43.24,42.66,42.85,991127,0
+YELP.US,D,20180122,000000,42.7,43.49,42.02,43.4,974877,0
+YELP.US,D,20180123,000000,43.45,43.97,43.3,43.57,750028,0
+YELP.US,D,20180124,000000,44.09,44.14,42.44,42.5,1196107,0
+YELP.US,D,20180125,000000,42.58,43.33,42.45,43.03,1281850,0
+YELP.US,D,20180126,000000,43.25,44.4,43.2,44.12,2029707,0
+YELP.US,D,20180129,000000,44.06,46.14,44.06,44.38,1303193,0
+YELP.US,D,20180130,000000,44.04,44.2,43.25,43.53,896426,0
+YELP.US,D,20180131,000000,43.93,44.27,43.74,43.82,834380,0
+YELP.US,D,20180201,000000,43.84,46.25,43.52,45.8,1964706,0
+YELP.US,D,20180202,000000,45.38,46.04,44.62,44.78,1638154,0
+YELP.US,D,20180205,000000,44.33,45.54,44.01,44.07,1763483,0
+YELP.US,D,20180206,000000,42.91,44.36,42.19,44.28,1937102,0
+YELP.US,D,20180207,000000,44.38,45.8064,44.03,44.94,4217852,0
+YELP.US,D,20180208,000000,41.21,41.9,38.59,38.63,11196763,0
+YELP.US,D,20180209,000000,38.42,39.76,37.02,38.29,3508461,0
+YELP.US,D,20180212,000000,38.57,39.22,37.76,38.97,1921718,0
+YELP.US,D,20180213,000000,38.69,39.43,38.53,38.67,1143639,0
+YELP.US,D,20180214,000000,38.27,41.57,38.27,41.37,1940209,0
+YELP.US,D,20180215,000000,41.75,42,40.49,41.97,1266275,0
+YELP.US,D,20180216,000000,41.86,42.71,41.72,41.73,1273628,0
+YELP.US,D,20180220,000000,41.4,44.09,41.173,43.37,2948797,0
+YELP.US,D,20180221,000000,43.39,44.16,43.26,43.35,1331748,0
+YELP.US,D,20180222,000000,43.48,44.57,43.22,43.61,1223686,0
+YELP.US,D,20180223,000000,43.84,44.25,43.45,44.23,740519,0
+YELP.US,D,20180226,000000,44.31,44.55,43.41,43.83,947532,0
+YELP.US,D,20180227,000000,43.05,44.095,42.77,43.66,951742,0
+YELP.US,D,20180228,000000,43.86,44.26,43.44,43.56,878771,0
+YELP.US,D,20180301,000000,43.76,43.83,42.28,43.01,1142166,0
+YELP.US,D,20180302,000000,42.76,44.25,42.21,44.11,1014160,0
+YELP.US,D,20180305,000000,43.82,44.565,43.3575,44.11,961783,0
+YELP.US,D,20180306,000000,44.25,44.655,43.29,44.61,1045462,0
+YELP.US,D,20180307,000000,44.28,45.8,44.27,45.68,1328115,0
+YELP.US,D,20180308,000000,45.7,45.96,45.36,45.57,739591,0
+YELP.US,D,20180309,000000,45.84,46.7,45.75,46.62,1079175,0
+YELP.US,D,20180312,000000,46.75,47.33,46.285,46.81,952602,0
+YELP.US,D,20180313,000000,46.91,47,45.65,45.79,1179857,0
+YELP.US,D,20180314,000000,45.98,46.8,45.71,46.44,778665,0
+YELP.US,D,20180315,000000,46.54,46.68,45.805,46.25,724560,0
+YELP.US,D,20180316,000000,46.15,46.22,45.63,45.92,862515,0
+YELP.US,D,20180319,000000,45.56,45.61,44.76,45.51,1491818,0
+YELP.US,D,20180320,000000,45.41,45.64,44.86,45.07,596857,0
+YELP.US,D,20180321,000000,45.07,45.71,44.73,44.82,726494,0
+YELP.US,D,20180322,000000,44.37,44.43,42.87,42.94,1505155,0
+YELP.US,D,20180323,000000,43.08,43.38,41.49,41.57,1270193,0
+YELP.US,D,20180326,000000,42.1,42.47,41.22,42.12,1166801,0
+YELP.US,D,20180327,000000,42.42,42.42,40.92,41.2,1191186,0
+YELP.US,D,20180328,000000,41.14,41.77,40.42,41.28,1117915,0
+YELP.US,D,20180329,000000,41.4,42.18,40.84,41.75,788502,0
+YELP.US,D,20180402,000000,41.59,41.85,40.17,40.71,1221936,0
+YELP.US,D,20180403,000000,41,41.3,40.26,41.14,878673,0
+YELP.US,D,20180404,000000,40.21,42.04,40.18,41.93,868179,0
+YELP.US,D,20180405,000000,42.39,42.79,41.92,42.33,603787,0
+YELP.US,D,20180406,000000,41.91,42.66,41.88,42.08,873524,0
+YELP.US,D,20180409,000000,42.34,43.1,42,42,641496,0
+YELP.US,D,20180410,000000,42.63,43.83,42.19,43.52,636246,0
+YELP.US,D,20180411,000000,43.21,44.36,43.045,43.7,699842,0
+YELP.US,D,20180412,000000,44.13,44.4,43.55,44,653257,0
+YELP.US,D,20180413,000000,44.15,44.63,43.3,43.6,743321,0
+YELP.US,D,20180416,000000,43.86,44.32,43.31,44.17,874052,0
+YELP.US,D,20180417,000000,44.58,45.82,44.19,45.21,1228712,0
+YELP.US,D,20180418,000000,45.39,45.76,44.64,44.83,874126,0
+YELP.US,D,20180419,000000,44.62,45.05,44.54,44.65,776738,0
+YELP.US,D,20180420,000000,44.49,44.93,44.11,44.17,1006265,0
+YELP.US,D,20180423,000000,44.29,44.67,44.05,44.21,422562,0
+YELP.US,D,20180424,000000,44.48,44.48,43.22,43.89,770087,0
+YELP.US,D,20180425,000000,43.99,44.07,43.02,43.84,636164,0
+YELP.US,D,20180426,000000,44.13,45.35,44.02,44.65,996087,0
+YELP.US,D,20180427,000000,44.8,45.08,44,44.38,539811,0
+YELP.US,D,20180430,000000,44.51,45.035,44.385,44.85,483051,0
+YELP.US,D,20180501,000000,44.66,44.75,44.02,44.5,1026844,0
+YELP.US,D,20180502,000000,44.44,45.53,44.44,45.38,1205052,0
+YELP.US,D,20180503,000000,45.09,45.41,44.21,44.93,1335203,0
+YELP.US,D,20180504,000000,44.86,45.965,44.61,45.61,1161179,0
+YELP.US,D,20180507,000000,45.74,47.2,45.74,46.88,1887308,0
+YELP.US,D,20180508,000000,46.88,47.83,46.54,47.59,1458016,0
+YELP.US,D,20180509,000000,47.9,48.38,47.73,47.92,1728161,0
+YELP.US,D,20180510,000000,48.11,48.38,47.48,47.75,3531214,0
+YELP.US,D,20180511,000000,45.35,45.72,43.04,44.02,8038330,0
+YELP.US,D,20180514,000000,44.18,44.575,41.8525,42,4386578,0
+YELP.US,D,20180515,000000,42.07,43.41,41.49,43.3,2287604,0
+YELP.US,D,20180516,000000,42.99,44.77,42.99,44.03,2565052,0
+YELP.US,D,20180517,000000,43.92,45.47,43.83,45.23,2064046,0
+YELP.US,D,20180518,000000,46.59,46.75,45.29,46.44,2428728,0
+YELP.US,D,20180521,000000,46.86,47.4,46.42,46.45,1331008,0
+YELP.US,D,20180522,000000,46.68,46.74,44.015,44.16,2341042,0
+YELP.US,D,20180523,000000,43.8,44.93,43.76,44.47,1444647,0
+YELP.US,D,20180524,000000,44.54,44.58,43.23,43.41,1605949,0
+YELP.US,D,20180525,000000,43.31,43.39,42.27,42.59,1942248,0
+YELP.US,D,20180529,000000,42.23,42.78,42.07,42.59,1304731,0
+YELP.US,D,20180530,000000,42.75,43.9,42.75,43.56,1055298,0
+YELP.US,D,20180531,000000,43.56,44.05,42.83,42.85,1268865,0
+YELP.US,D,20180601,000000,43,43.45,42.51,43.11,1455311,0
+YELP.US,D,20180604,000000,43.14,43.63,42.28,43.23,1128098,0
+YELP.US,D,20180605,000000,43.39,44.12,43.2501,44.11,1867310,0
+YELP.US,D,20180606,000000,42.94,43.62,41.5,41.88,3200975,0
+YELP.US,D,20180607,000000,41.35,42.15,40.71,41.35,1800904,0
+YELP.US,D,20180608,000000,41.14,43.04,41.14,42.04,1214604,0
+YELP.US,D,20180611,000000,42.37,42.38,41.25,41.87,1168842,0
+YELP.US,D,20180612,000000,41.89,42.88,41.78,42.64,1223810,0
+YELP.US,D,20180613,000000,41,41.69,40.4,41.05,2166495,0
+YELP.US,D,20180614,000000,41.02,41.8,40.76,41.16,1633710,0
+YELP.US,D,20180615,000000,40.74,40.97,39.48,40.93,2844358,0
+YELP.US,D,20180618,000000,40.71,42.44,40.49,41.9,1942016,0
+YELP.US,D,20180619,000000,41.29,42.05,41.02,41.98,1350964,0
+YELP.US,D,20180620,000000,42.13,42.49,41.95,42.12,891822,0
+YELP.US,D,20180621,000000,42.4,43.49,41.62,41.72,1655234,0
+YELP.US,D,20180622,000000,41.73,42.41,40.66,40.68,1618739,0
+YELP.US,D,20180625,000000,40.4,40.415,38.64,40.08,2033946,0
+YELP.US,D,20180626,000000,40.21,40.47,39.5,39.68,1162659,0
+YELP.US,D,20180627,000000,39.73,39.88,38.6315,38.7,1444577,0
+YELP.US,D,20180628,000000,38.58,39.36,38.07,39.12,1329354,0
+YELP.US,D,20180629,000000,39.31,39.56,39.009,39.18,839140,0
+YELP.US,D,20180702,000000,38.78,39.65,38.62,39.61,788571,0
+YELP.US,D,20180703,000000,39.7,39.82,38.85,39.3,713985,0
+YELP.US,D,20180705,000000,39.5,40,39.19,40,788614,0
+YELP.US,D,20180706,000000,40.03,40.31,39.42,39.96,1006692,0
+YELP.US,D,20180709,000000,40.25,40.25,39.59,40,956162,0
+YELP.US,D,20180710,000000,40,40.43,39.23,39.4,905914,0
+YELP.US,D,20180711,000000,39.01,39.82,38.95,39.4,878956,0
+YELP.US,D,20180712,000000,39.8,40.75,39.6,40.72,1404204,0
+YELP.US,D,20180713,000000,40.92,40.92,39.275,39.79,1100615,0
+YELP.US,D,20180716,000000,39.72,40.545,39.69,40.3,1066842,0
+YELP.US,D,20180717,000000,40.11,41.19,39.93,40.75,1228980,0
+YELP.US,D,20180718,000000,40.74,40.77,39.96,40.75,1131068,0
+YELP.US,D,20180719,000000,40.59,40.8,39.545,39.69,785880,0
+YELP.US,D,20180720,000000,39.71,39.95,39.34,39.39,1041002,0
+YELP.US,D,20180723,000000,39.15,39.33,38.29,38.64,2241828,0
+YELP.US,D,20180724,000000,38.88,38.88,37.61,38,1621889,0
+YELP.US,D,20180725,000000,38.27,39.28,38.11,38.99,1717116,0
+YELP.US,D,20180726,000000,38.76,41.42,38.07,40.18,4477554,0
+YELP.US,D,20180727,000000,40.21,40.21,37.46,38,2245517,0
+YELP.US,D,20180730,000000,37.87,38.26,36.4149,37.27,1454906,0
+YELP.US,D,20180731,000000,37.14,37.64,36.79,36.88,1595951,0
+YELP.US,D,20180801,000000,37,38.11,37,37.51,1311743,0
+YELP.US,D,20180802,000000,37.27,37.974,37.03,37.72,1394456,0
+YELP.US,D,20180803,000000,37.93,38.19,37.36,37.92,930157,0
+YELP.US,D,20180806,000000,38,38.89,37.5,38.75,2330941,0
+YELP.US,D,20180807,000000,38.77,39.92,38.26,38.65,2632485,0
+YELP.US,D,20180808,000000,38.9,39.04,37.26,38.16,7955674,0
+YELP.US,D,20180809,000000,44,49.7651,43.51,48.33,26302215,0
+YELP.US,D,20180810,000000,48.03,51.33,47.54,49.35,9312655,0
+YELP.US,D,20180813,000000,49.56,49.57,46.8646,46.94,4490863,0
+YELP.US,D,20180814,000000,47.01,48,46.6,47.86,2367472,0
+YELP.US,D,20180815,000000,47.49,48.25,46.25,46.82,1874795,0
+YELP.US,D,20180816,000000,47.34,47.52,46.245,46.35,1842120,0
+YELP.US,D,20180817,000000,46.05,46.185,44.39,45.32,2655782,0
+YELP.US,D,20180820,000000,45.24,45.48,44.22,44.74,1970493,0
+YELP.US,D,20180821,000000,44.68,45.19,44.31,44.53,2001443,0
+YELP.US,D,20180822,000000,44.225,44.68,43.77,44.18,1176099,0
+YELP.US,D,20180823,000000,44.275,45.35,44.26,45.31,2053172,0
+YELP.US,D,20180824,000000,45.61,46.655,45.6,46.35,2066556,0
+YELP.US,D,20180827,000000,46.69,47.04,46.5015,46.99,1287105,0
+YELP.US,D,20180828,000000,47,47.23,46.21,46.74,1391318,0
+YELP.US,D,20180829,000000,46.56,47.17,46.485,46.99,1131321,0
+YELP.US,D,20180830,000000,46.93,47.19,46.58,46.82,959778,0
+YELP.US,D,20180831,000000,46.68,47.47,46.49,47.12,849653,0
+YELP.US,D,20180904,000000,46.89,47.23,45.94,46.73,1150361,0
+YELP.US,D,20180905,000000,46.59,46.77,44.55,44.93,1349747,0
+YELP.US,D,20180906,000000,45,45.9,44.49,44.91,1136806,0
+YELP.US,D,20180907,000000,44.59,45.799,44.18,45.26,1570145,0
+YELP.US,D,20180910,000000,45.44,45.44,44.68,45.25,1037566,0
+YELP.US,D,20180911,000000,45.02,45.9,44.59,45.23,893668,0
+YELP.US,D,20180912,000000,45.13,45.86,44.195,45.72,875412,0
+YELP.US,D,20180913,000000,46,46.7,45.84,45.94,599677,0
+YELP.US,D,20180914,000000,46.55,47,45.71,46.05,1449029,0
+YELP.US,D,20180917,000000,46.19,46.76,45.74,46.28,1472102,0
+YELP.US,D,20180918,000000,46.48,50.62,46.48,49.97,5080717,0
+YELP.US,D,20180919,000000,50.27,50.37,47.55,48.77,2203740,0
+YELP.US,D,20180920,000000,49.01,52.5,48.59,52.07,5023956,0
+YELP.US,D,20180921,000000,51.95,52.1895,49.75,49.92,3465384,0
+YELP.US,D,20180924,000000,49.62,50.1,48.31,49.32,1175259,0
+YELP.US,D,20180925,000000,49.47,50.44,49.175,50.32,1533206,0
+YELP.US,D,20180926,000000,50.65,51.1457,49.37,49.51,1556811,0
+YELP.US,D,20180927,000000,49.76,51.025,49.51,49.9,1358092,0
+YELP.US,D,20180928,000000,49.66,50.33,49.16,49.2,1525915,0
+YELP.US,D,20181001,000000,49.65,49.93,48.17,48.43,1346141,0
+YELP.US,D,20181002,000000,48.22,48.65,47.31,47.5,1711228,0
+YELP.US,D,20181003,000000,47.88,48.61,46.89,47.99,1653957,0
+YELP.US,D,20181004,000000,47.92,47.92,46.88,47.26,1214055,0
+YELP.US,D,20181005,000000,47.39,48.2,45.75,46.3,1697217,0
+YELP.US,D,20181008,000000,46,46.68,44.41,45.36,1405574,0
+YELP.US,D,20181009,000000,45.02,45.98,44.43,44.63,1012104,0
+YELP.US,D,20181010,000000,44.4,44.53,41.64,41.7,2937306,0
+YELP.US,D,20181011,000000,41.11,42.99,41.06,41.75,3387881,0
+YELP.US,D,20181012,000000,42.99,43.3,41.83,42.78,2554803,0
+YELP.US,D,20181015,000000,42.61,43.45,42.01,42.96,1145944,0
+YELP.US,D,20181016,000000,43.38,44.36,42.67,44.25,856585,0
+YELP.US,D,20181017,000000,44.42,44.42,43.5,43.93,809449,0
+YELP.US,D,20181018,000000,43.89,44.27,42.35,42.58,1085770,0
+YELP.US,D,20181019,000000,42.58,43.215,42.1,42.49,1137165,0
+YELP.US,D,20181022,000000,43,43.43,42.4,42.99,1097780,0
+YELP.US,D,20181023,000000,41.88,43.39,41.88,42.91,1207280,0
+YELP.US,D,20181024,000000,40.79,43.24,40.73,40.79,1400105,0
+YELP.US,D,20181025,000000,41.18,42.36,41.17,41.79,1001857,0
+YELP.US,D,20181026,000000,40.81,42.42,39.51,41.19,1567120,0
+YELP.US,D,20181029,000000,41.86,42.25,40.06,40.72,1556153,0
+YELP.US,D,20181030,000000,40.37,41.86,40.15,41.62,872514,0
+YELP.US,D,20181031,000000,42.28,43.34,42.28,42.82,1276980,0
+YELP.US,D,20181101,000000,43.1,44.205,42.65,43.69,1263944,0
+YELP.US,D,20181102,000000,43.76,44.5,42.47,43.1,1017939,0
+YELP.US,D,20181105,000000,42.99,43.91,42.55,43.47,1428421,0
+YELP.US,D,20181106,000000,43.5,44.64,43.45,44.53,2360986,0
+YELP.US,D,20181107,000000,44.89,44.94,43.39,44.84,1991198,0
+YELP.US,D,20181108,000000,44.65,45.45,43.05,43.5,5412714,0
+YELP.US,D,20181109,000000,29.59,33.16,29.33,31.93,25356300,0
+YELP.US,D,20181112,000000,31.26,34.7394,30.88,34.07,10410234,0
+YELP.US,D,20181113,000000,34.09,34.391,32.35,33.67,6910983,0
+YELP.US,D,20181114,000000,33.99,34.22,32.115,32.33,3408452,0
+YELP.US,D,20181115,000000,32.25,33.13,31.61,33.01,2713921,0
+YELP.US,D,20181116,000000,32.64,32.89,31.96,32.77,1629522,0
+YELP.US,D,20181119,000000,32.59,32.59,31.12,31.27,2170093,0
+YELP.US,D,20181120,000000,30.425,31.42,30.11,31.22,2200411,0
+YELP.US,D,20181121,000000,31.42,31.67,30.4031,30.67,3601165,0
+YELP.US,D,20181123,000000,30.5,31.35,30.44,30.74,1102627,0
+YELP.US,D,20181126,000000,30.7,32.045,30.62,31.98,2193869,0
+YELP.US,D,20181127,000000,31.79,32.23,31.22,31.37,1919398,0
+YELP.US,D,20181128,000000,31.7,32.64,31.17,32.44,2935012,0
+YELP.US,D,20181129,000000,32.4,34.16,32.4,33.84,3810302,0
+YELP.US,D,20181130,000000,33.75,34.01,33.16,33.67,1472908,0
+YELP.US,D,20181203,000000,34.26,35.43,33.73,35.3,2877597,0
+YELP.US,D,20181204,000000,35.01,35.3,33.4132,33.72,1468505,0
+YELP.US,D,20181206,000000,33,34.45,32.7,34.41,1149718,0
+YELP.US,D,20181207,000000,35.91,36.38,34.17,34.59,5730076,0
+YELP.US,D,20181210,000000,34.96,36.09,34.86,35.64,5119239,0
+YELP.US,D,20181211,000000,36,36.41,34.89,35.94,17713539,0
+YELP.US,D,20181212,000000,36.1,36.52,35.64,35.85,3289299,0
+YELP.US,D,20181213,000000,35.94,35.96,35.06,35.86,1781627,0
+YELP.US,D,20181214,000000,35.29,37.09,35.21,35.24,3359997,0
+YELP.US,D,20181217,000000,34.85,35.42,33.53,33.96,2183956,0
+YELP.US,D,20181218,000000,34.23,34.84,33.425,33.82,1642173,0
+YELP.US,D,20181219,000000,33.79,35.28,33.56,33.86,1940558,0
+YELP.US,D,20181220,000000,33.6,34.13,32.6,33.25,2080088,0
+YELP.US,D,20181221,000000,33.12,33.5,31.53,32.1,2182017,0
+YELP.US,D,20181224,000000,31.67,33.17,31.37,32.24,779985,0
+YELP.US,D,20181226,000000,32.5,34.2,32.31,34.14,1744445,0
+YELP.US,D,20181227,000000,33.54,34.96,33.19,34.95,1643698,0
+YELP.US,D,20181228,000000,34.94,35.12,33.63,34.42,1290341,0
+YELP.US,D,20181231,000000,34.62,35.34,34.43,34.99,1388584,0
+YELP.US,D,20190102,000000,34.19,35.02,33.78,34.57,1559057,0
+YELP.US,D,20190103,000000,34.25,34.66,33.5,33.64,1338145,0
+YELP.US,D,20190104,000000,34.27,35.1,34.02,34.56,3586200,0
+YELP.US,D,20190107,000000,34.64,35.06,34.4,34.83,1568373,0
+YELP.US,D,20190108,000000,35.2,35.7,35.01,35.51,1173400,0
+YELP.US,D,20190109,000000,35.86,36.14,35.33,35.7,1181148,0
+YELP.US,D,20190110,000000,32.92,34.315,32.84,34.31,2982435,0
+YELP.US,D,20190111,000000,34.37,35.13,34.1465,34.5,1925325,0
+YELP.US,D,20190114,000000,34.15,34.88,33.98,34.48,2009633,0
+YELP.US,D,20190115,000000,34.58,35.07,34,34.97,1671495,0
+YELP.US,D,20190116,000000,36.11,36.83,35.08,35.75,2999527,0
+YELP.US,D,20190117,000000,35.68,36.52,35.65,36.23,1295631,0
+YELP.US,D,20190118,000000,36.49,36.75,35.91,36.27,1970481,0
+YELP.US,D,20190122,000000,35.84,36.32,35.12,35.37,1015064,0
+YELP.US,D,20190123,000000,35.62,36.27,35.2,35.47,1246991,0
+YELP.US,D,20190124,000000,35.46,36.41,35.3306,35.84,972047,0
+YELP.US,D,20190125,000000,36.16,37.2326,35.86,37.06,1095912,0
+YELP.US,D,20190128,000000,36.69,37.05,36.38,36.7,968694,0
+YELP.US,D,20190129,000000,36.93,37.3,36.16,36.22,1681121,0
+YELP.US,D,20190130,000000,36.66,36.66,35.85,36.45,1582766,0
+YELP.US,D,20190131,000000,36.59,36.98,36.1,36.42,1342634,0
+YELP.US,D,20190201,000000,36.56,37.47,36.3,37.17,1278287,0
+YELP.US,D,20190204,000000,37.58,38.2,37.03,37.83,2355012,0
+YELP.US,D,20190205,000000,37.98,38.09,37.36,37.43,1013008,0
+YELP.US,D,20190206,000000,37.27,39,37.11,37.14,3723406,0
+YELP.US,D,20190207,000000,36.76,36.76,35.95,36.25,2569920,0
+YELP.US,D,20190208,000000,35.99,38.18,35.99,37.98,2783520,0
+YELP.US,D,20190211,000000,38.01,38.56,37.5,37.9,2497920,0
+YELP.US,D,20190212,000000,38.1,39.09,38.1,38.89,1751551,0
+YELP.US,D,20190213,000000,39,39.2099,38.3913,38.46,4778304,0
+YELP.US,D,20190214,000000,39,39,36.865,38.19,10195947,0
+YELP.US,D,20190215,000000,38.55,40.78,38.1247,39.94,4717669,0
+YELP.US,D,20190219,000000,39.72,40.49,39.63,39.7,1908833,0
+YELP.US,D,20190220,000000,39.66,40,38.67,38.75,1476466,0
+YELP.US,D,20190221,000000,38.75,38.75,37.84,37.99,1457112,0
+YELP.US,D,20190222,000000,38.14,38.75,37.94,38.54,1949408,0
+YELP.US,D,20190225,000000,38.67,39.44,38.375,38.42,1507501,0
+YELP.US,D,20190226,000000,38.35,38.38,37.805,37.9,2287503,0
+YELP.US,D,20190227,000000,37.8,38.206,37.51,37.71,1773437,0
+YELP.US,D,20190228,000000,37.77,37.915,37.2,37.26,1813527,0
+YELP.US,D,20190301,000000,37.775,38.05,37.03,37.13,1688292,0
+YELP.US,D,20190304,000000,37.22,37.31,36.003,36.74,2549863,0
+YELP.US,D,20190305,000000,36.81,36.98,36.54,36.54,1924729,0
+YELP.US,D,20190306,000000,36.47,36.75,35.76,35.93,2212673,0
+YELP.US,D,20190307,000000,35.87,36.1,34.74,34.8,2020484,0
+YELP.US,D,20190308,000000,34.31,34.77,34.19,34.74,1510892,0
+YELP.US,D,20190311,000000,34.97,35.91,34.63,35.71,2007548,0
+YELP.US,D,20190312,000000,35.76,35.92,34.885,35.05,1764992,0
+YELP.US,D,20190313,000000,35.18,35.38,34.51,34.55,1898463,0
+YELP.US,D,20190314,000000,34.53,34.995,34.26,34.64,1502260,0
+YELP.US,D,20190315,000000,34.7,35.59,34.7,35.1,1985269,0
+YELP.US,D,20190318,000000,35.1,35.48,34.76,34.88,1311527,0
+YELP.US,D,20190319,000000,34.95,35.085,34.56,34.7,1014805,0
+YELP.US,D,20190320,000000,34.61,35.11,34.47,34.6,1264911,0
+YELP.US,D,20190321,000000,34.31,34.935,34.31,34.89,1458404,0
+YELP.US,D,20190322,000000,34.69,35.57,34.36,34.36,1707160,0
+YELP.US,D,20190325,000000,34.2,34.88,34.05,34.71,1152148,0
+YELP.US,D,20190326,000000,34.98,35.39,34.72,34.88,1044627,0
+YELP.US,D,20190327,000000,34.8,34.9425,34.17,34.44,1222213,0
+YELP.US,D,20190328,000000,34.48,34.932,34.38,34.68,933583,0
+YELP.US,D,20190329,000000,35.01,35.12,34.42,34.5,1226798,0
+YELP.US,D,20190401,000000,34.9,35.29,34.69,35.03,1482792,0
+YELP.US,D,20190402,000000,35.06,35.45,34.91,35.36,1071688,0
+YELP.US,D,20190403,000000,35.6,36.12,35.59,35.68,1089083,0
+YELP.US,D,20190404,000000,35.68,35.94,34.61,35.19,1326606,0
+YELP.US,D,20190405,000000,35.07,35.73,35.07,35.4,979475,0
+YELP.US,D,20190408,000000,35.26,35.43,34.88,35.3,818828,0
+YELP.US,D,20190409,000000,35.23,35.63,35.17,35.5,828153,0
+YELP.US,D,20190410,000000,35.54,36.39,35.285,35.9,1310461,0
+YELP.US,D,20190411,000000,35.86,36.16,35.6,35.72,1054449,0
+YELP.US,D,20190412,000000,35.9,36.1,35.42,35.58,1040062,0
+YELP.US,D,20190415,000000,35.5,35.845,35.03,35.42,932653,0
+YELP.US,D,20190416,000000,35.58,35.935,35.45,35.59,1172278,0
+YELP.US,D,20190417,000000,35.83,36.2,35.35,35.65,939938,0
+YELP.US,D,20190418,000000,35.94,36.19,35.5,36,821472,0
+YELP.US,D,20190422,000000,35.92,37.065,35.91,36.95,1332977,0
+YELP.US,D,20190423,000000,37.05,38.335,37.05,38.12,1791328,0
+YELP.US,D,20190424,000000,38,38.51,37.93,38.04,1363710,0
+YELP.US,D,20190425,000000,38.07,39.52,38.05,39.51,2225578,0
+YELP.US,D,20190426,000000,39.51,39.76,39.25,39.52,1145481,0
+YELP.US,D,20190429,000000,39.65,40.23,39.645,40.06,1205850,0
+YELP.US,D,20190430,000000,40.06,40.44,39.75,40.06,1052514,0
+YELP.US,D,20190501,000000,40.06,40.27,39.63,39.64,694504,0
+YELP.US,D,20190502,000000,39.61,40.27,39.32,40.19,917224,0
+YELP.US,D,20190503,000000,40.41,40.99,40.3,40.98,1038052,0
+YELP.US,D,20190506,000000,40.11,40.86,40.01,40.73,1105034,0
+YELP.US,D,20190507,000000,40.27,40.55,39.59,39.91,1064663,0
+YELP.US,D,20190508,000000,39.89,40.79,39.73,40.57,1353840,0
+YELP.US,D,20190509,000000,40.14,40.28,39.09,39.73,2422561,0
+YELP.US,D,20190510,000000,36.34,37,32.91,34.02,11215377,0
+YELP.US,D,20190513,000000,33.31,33.31,30.6962,31.56,5229625,0
+YELP.US,D,20190514,000000,31.81,32.75,31.72,32.3,2074875,0
+YELP.US,D,20190515,000000,31.86,33.47,31.85,32.93,2185461,0
+YELP.US,D,20190516,000000,32.95,33.48,32.84,32.85,1758556,0
+YELP.US,D,20190517,000000,32.32,33.02,32.11,32.41,2133314,0
+YELP.US,D,20190520,000000,31.69,32.1,31.465,31.69,2136240,0
+YELP.US,D,20190521,000000,31.95,32.52,31.84,32.29,2084187,0
+YELP.US,D,20190522,000000,32.06,32.47,32.03,32.17,1091443,0
+YELP.US,D,20190523,000000,31.7,32.07,31.41,31.63,1733512,0
+YELP.US,D,20190524,000000,31.82,32.06,31.63,31.87,1817482,0
+YELP.US,D,20190528,000000,32,32.175,31.24,31.46,1532908,0
+YELP.US,D,20190529,000000,31.05,31.295,30.79,30.9,1691284,0
+YELP.US,D,20190530,000000,31.01,31.31,30.86,31.23,998878,0
+YELP.US,D,20190531,000000,30.81,31.05,30.58,30.73,1793371,0
+YELP.US,D,20190603,000000,30.77,30.82,30.18,30.36,2366851,0
+YELP.US,D,20190604,000000,30.6,31.95,30.53,31.79,2853329,0
+YELP.US,D,20190605,000000,31.96,32.29,31.24,31.69,1706230,0
+YELP.US,D,20190606,000000,31.56,31.8168,31.16,31.57,1153643,0
+YELP.US,D,20190607,000000,31.68,31.8,31.39,31.48,1010334,0
+YELP.US,D,20190610,000000,31.68,32.35,31.68,31.95,1026660,0
+YELP.US,D,20190611,000000,32.28,32.28,31.79,32.06,716923,0
+YELP.US,D,20190612,000000,32.08,32.21,31.54,31.98,934469,0
+YELP.US,D,20190613,000000,32.14,32.44,31.965,32.34,551450,0
+YELP.US,D,20190614,000000,32.33,32.33,31.62,31.72,566228,0
+YELP.US,D,20190617,000000,31.93,32.44,31.7121,32.09,749748,0
+YELP.US,D,20190618,000000,32.48,32.94,32.37,32.91,1023531,0
+YELP.US,D,20190619,000000,33,33.2,32.52,32.82,747684,0
+YELP.US,D,20190620,000000,33.18,33.29,32.82,33.14,1003719,0
+YELP.US,D,20190621,000000,32.94,33.15,32.72,32.82,906007,0
+YELP.US,D,20190624,000000,32.94,33.53,32.695,33.18,1517643,0
+YELP.US,D,20190625,000000,33.35,33.41,32.61,32.71,1080901,0
+YELP.US,D,20190626,000000,33,33.44,32.87,33.04,797786,0
+YELP.US,D,20190627,000000,33.17,34.34,33.08,33.95,1882833,0
+YELP.US,D,20190628,000000,33.95,34.695,33.95,34.18,1652729,0
+YELP.US,D,20190701,000000,34.75,35.16,34.19,34.33,1215943,0
+YELP.US,D,20190702,000000,34.43,34.43,33.8,34.35,553670,0
+YELP.US,D,20190703,000000,34.38,34.79,34.2047,34.73,466348,0
+YELP.US,D,20190705,000000,34.46,35.05,34.23,34.92,923253,0
+YELP.US,D,20190708,000000,34.84,35.05,34.72,34.99,750571,0
+YELP.US,D,20190709,000000,34.83,35.49,34.8001,35.33,1035069,0
+YELP.US,D,20190710,000000,35.5,35.97,35.37,35.46,807351,0
+YELP.US,D,20190711,000000,35.53,35.92,35.25,35.75,575232,0
+YELP.US,D,20190712,000000,35.79,36.22,35.54,36.04,836628,0
+YELP.US,D,20190715,000000,36.19,36.19,35.37,35.59,774675,0
+YELP.US,D,20190716,000000,35.6,35.87,35.46,35.62,768495,0
+YELP.US,D,20190717,000000,35.6,35.77,34.89,34.9,788078,0
+YELP.US,D,20190718,000000,34.79,35.08,34.46,34.46,1182759,0
+YELP.US,D,20190719,000000,34.6,35.05,34.075,34.08,1015045,0
+YELP.US,D,20190722,000000,34.21,34.345,33.79,33.87,1026717,0
+YELP.US,D,20190723,000000,34.06,34.48,33.77,34.48,1720081,0
+YELP.US,D,20190724,000000,34.43,35.56,34.24,35.44,1126750,0
+YELP.US,D,20190725,000000,35.52,35.525,34.68,34.89,653965,0
+YELP.US,D,20190726,000000,35.38,35.5512,35.02,35.42,601727,0
+YELP.US,D,20190729,000000,35.4,35.44,34.875,35.43,510302,0
+YELP.US,D,20190730,000000,35.55,35.635,35.04,35.55,630146,0
+YELP.US,D,20190731,000000,35.74,36.32,34.85,35.05,1391095,0
+YELP.US,D,20190801,000000,35.04,36.3,34.86,34.93,1636232,0
+YELP.US,D,20190802,000000,35.34,35.46,34.15,35.34,853845,0
+YELP.US,D,20190805,000000,34.39,34.53,33.1401,33.53,1713923,0
+YELP.US,D,20190806,000000,33.9,34.545,33.67,34.27,1613154,0
+YELP.US,D,20190807,000000,33.84,34.48,33.04,34.36,1296887,0
+YELP.US,D,20190808,000000,34.95,35.505,33.84,34.95,3656171,0
+YELP.US,D,20190809,000000,37.95,39.37,36.25,36.77,9074917,0
+YELP.US,D,20190812,000000,36.57,36.57,34.34,34.95,2333086,0
+YELP.US,D,20190813,000000,34.26,35.32,34.26,34.62,1626422,0
+YELP.US,D,20190814,000000,33.65,34.09,32.46,32.7,2249624,0
+YELP.US,D,20190815,000000,32.83,33.12,32.59,32.97,1320668,0
+YELP.US,D,20190816,000000,33.27,33.52,32.9,33.17,1104760,0
+YELP.US,D,20190819,000000,33.61,33.61,32.82,32.92,1169849,0
+YELP.US,D,20190820,000000,32.85,32.94,32.5,32.67,1007920,0
+YELP.US,D,20190821,000000,33,33.42,32.67,33.23,1040724,0
+YELP.US,D,20190822,000000,33.21,33.44,32.61,32.89,1100713,0
+YELP.US,D,20190823,000000,32.66,32.92,31.615,31.77,1863242,0
+YELP.US,D,20190826,000000,32.09,32.17,31.6902,32.03,1606378,0
+YELP.US,D,20190827,000000,32.32,33.395,32.25,33.31,2709323,0
+YELP.US,D,20190828,000000,33.11,33.7,32.77,33.37,1950509,0
+YELP.US,D,20190829,000000,33.95,34.21,33.19,33.55,1306679,0
+YELP.US,D,20190830,000000,33.64,33.81,33.265,33.51,1076311,0
+YELP.US,D,20190903,000000,33.22,33.27,32.59,33.21,1480417,0
+YELP.US,D,20190904,000000,33.56,33.7,32.8,32.84,835106,0
+YELP.US,D,20190905,000000,33.09,33.6,32.89,33.24,798769,0
+YELP.US,D,20190906,000000,33.27,33.37,32.68,32.7,849633,0
+YELP.US,D,20190909,000000,32.97,33.25,32.5,33.23,950038,0
+YELP.US,D,20190910,000000,33.47,33.99,32.99,33.96,1122943,0
+YELP.US,D,20190911,000000,34.01,34.65,33.46,34.6,879166,0
+YELP.US,D,20190912,000000,35.6,37.08,35.14,36.52,3622697,0
+YELP.US,D,20190913,000000,36.53,37.62,35.89,37.44,2022237,0
+YELP.US,D,20190916,000000,37.1,38.4,36.99,38.21,1659949,0
+YELP.US,D,20190917,000000,38.03,38.35,36.9,36.98,1797254,0
+YELP.US,D,20190918,000000,37.03,37.14,36.45,36.93,1012408,0
+YELP.US,D,20190919,000000,37,37.26,36.1,36.3,1009915,0
+YELP.US,D,20190920,000000,36.24,36.3,35.43,35.47,2151475,0
+YELP.US,D,20190923,000000,35.32,35.64,34.76,34.84,1154094,0
+YELP.US,D,20190924,000000,34.96,35.15,33.69,34.4,1679633,0
+YELP.US,D,20190925,000000,34.44,35.1,34.2196,34.96,707855,0
+YELP.US,D,20190926,000000,34.82,35.27,34.61,35.08,769908,0
+YELP.US,D,20190927,000000,35.18,35.49,34.1,34.42,646161,0
+YELP.US,D,20190930,000000,34.49,34.85,33.96,34.75,682804,0
+YELP.US,D,20191001,000000,34.95,35.62,34.51,34.86,750580,0
+YELP.US,D,20191002,000000,34.34,34.68,32.7548,33.33,1012168,0
+YELP.US,D,20191003,000000,33.15,33.45,32.31,33.11,1186498,0
+YELP.US,D,20191004,000000,33.41,33.5,32.815,33.4,506341,0
+YELP.US,D,20191007,000000,33.27,33.96,33.22,33.28,521542,0
+YELP.US,D,20191008,000000,32.96,33.15,32.61,32.75,754818,0
+YELP.US,D,20191009,000000,33.08,33.08,32.475,32.64,502325,0
+YELP.US,D,20191010,000000,32.55,32.915,32.17,32.22,590742,0
+YELP.US,D,20191011,000000,32.74,33.305,32.51,32.72,828702,0
+YELP.US,D,20191014,000000,32.57,32.94,32.44,32.81,454828,0
+YELP.US,D,20191015,000000,32.83,33.21,32.605,33.09,607785,0
+YELP.US,D,20191016,000000,33.13,33.76,33.055,33.61,469515,0
+YELP.US,D,20191017,000000,33.85,33.93,33.0997,33.16,561930,0
+YELP.US,D,20191018,000000,33.12,33.45,32.55,32.93,805654,0
+YELP.US,D,20191021,000000,33.22,33.87,33.13,33.45,776781,0
+YELP.US,D,20191022,000000,33.45,34.15,33.05,33.84,617284,0
+YELP.US,D,20191023,000000,33.67,33.79,33.11,33.53,1030370,0
+YELP.US,D,20191024,000000,33.48,33.85,33.3,33.51,1225990,0
+YELP.US,D,20191025,000000,33.52,35.15,33.4477,34.69,1354387,0
+YELP.US,D,20191028,000000,34.74,35.17,34.42,34.91,1039021,0
+YELP.US,D,20191029,000000,34.82,34.99,34.275,34.32,969919,0
+YELP.US,D,20191030,000000,34.24,34.87,33.94,34.85,694424,0
+YELP.US,D,20191031,000000,34.71,34.74,34.23,34.51,974922,0
+YELP.US,D,20191101,000000,34.6,35.28,34.47,35.06,861023,0
+YELP.US,D,20191104,000000,35.13,35.53,34.21,34.24,1496193,0
+YELP.US,D,20191105,000000,34.3,34.75,32.97,33.16,1321858,0
+YELP.US,D,20191106,000000,33.02,33.26,32.34,32.71,1108433,0
+YELP.US,D,20191107,000000,32.9,33.14,30.12,30.12,4748109,0
+YELP.US,D,20191108,000000,33.35,35.92,33.18,34.77,5134690,0
+YELP.US,D,20191111,000000,34.44,36.28,34.36,36.06,1954158,0
+YELP.US,D,20191112,000000,36.05,36.59,35.59,35.77,1491257,0
+YELP.US,D,20191113,000000,35.62,36.03,35.41,35.56,894431,0
+YELP.US,D,20191114,000000,35.5,35.5,34.13,34.27,1114132,0
+YELP.US,D,20191115,000000,34.57,34.82,34.2,34.61,1331228,0
+YELP.US,D,20191118,000000,34.55,35.0606,34.38,34.78,660208,0
+YELP.US,D,20191119,000000,34.85,34.97,34.24,34.35,678707,0
+YELP.US,D,20191120,000000,34.25,34.79,33.96,34.23,682796,0
+YELP.US,D,20191121,000000,34.11,34.63,33.8501,34.14,654644,0
+YELP.US,D,20191122,000000,34.23,35.43,34.22,35.26,1159948,0
+YELP.US,D,20191125,000000,35.3,35.52,34.9,35.01,495759,0
+YELP.US,D,20191126,000000,35,35.37,34.66,35.13,528360,0
+YELP.US,D,20191127,000000,35.31,35.4305,35.01,35.21,367442,0
+YELP.US,D,20191129,000000,35.01,35.06,34.51,34.68,214412,0
+YELP.US,D,20191202,000000,34.59,34.68,33.24,33.47,1316790,0
+YELP.US,D,20191203,000000,32.86,33.73,32.86,33.66,853115,0
+YELP.US,D,20191204,000000,34,34.64,33.77,34.18,826303,0
+YELP.US,D,20191205,000000,34.32,34.32,33.225,33.42,932538,0
+YELP.US,D,20191206,000000,33.56,34,33.32,33.38,630875,0
+YELP.US,D,20191209,000000,33.21,33.56,32.95,33.08,541262,0
+YELP.US,D,20191210,000000,32.96,33.3499,32.82,33.03,826581,0
+YELP.US,D,20191211,000000,33.2,33.25,32.6,32.71,848653,0
+YELP.US,D,20191212,000000,32.79,33.51,32.54,33.39,712056,0
+YELP.US,D,20191213,000000,33.24,33.63,32.83,33.55,787824,0
+YELP.US,D,20191216,000000,33.65,34.19,33.65,33.78,596594,0
+YELP.US,D,20191217,000000,33.735,34.08,33.25,34,859267,0
+YELP.US,D,20191218,000000,33.96,34.25,33.85,34.14,567552,0
+YELP.US,D,20191219,000000,34.18,34.6,33.995,34.11,767365,0
+YELP.US,D,20191220,000000,34.1,34.36,33.92,34.03,1306826,0
+YELP.US,D,20191223,000000,34,34.31,33.8,34.21,547836,0
+YELP.US,D,20191224,000000,34.08,34.3787,33.85,34.06,179812,0
+YELP.US,D,20191226,000000,34.2,34.74,34.155,34.66,500959,0
+YELP.US,D,20191227,000000,34.74,35,34.56,34.85,658877,0
+YELP.US,D,20191230,000000,34.78,35.05,34.53,34.58,953760,0
+YELP.US,D,20191231,000000,34.35,35.13,34.35,34.83,682092,0
+YELP.US,D,20200102,000000,35,35.25,34.405,34.77,684156,0
+YELP.US,D,20200103,000000,34.35,35.2,34.33,34.72,534326,0
+YELP.US,D,20200106,000000,34.42,34.69,34.1,34.44,449617,0
+YELP.US,D,20200107,000000,34.35,34.8,34.02,34.57,372839,0
+YELP.US,D,20200108,000000,34.46,35.805,34.38,35.54,1356310,0
+YELP.US,D,20200109,000000,35.85,36.02,35.0742,35.16,633574,0
+YELP.US,D,20200110,000000,35.24,35.37,34.6762,35.28,416376,0
+YELP.US,D,20200113,000000,35.35,36.41,35.32,36.23,586598,0
+YELP.US,D,20200114,000000,36.23,36.62,36.05,36.59,560756,0
+YELP.US,D,20200115,000000,36.64,37.25,36.355,36.95,566547,0
+YELP.US,D,20200116,000000,37.14,37.49,36.8,37.24,489835,0
+YELP.US,D,20200117,000000,37.34,37.42,36.42,36.51,423525,0
+YELP.US,D,20200121,000000,36.18,36.22,35.22,35.33,788966,0
+YELP.US,D,20200122,000000,35.56,36.01,35.19,35.81,554058,0
+YELP.US,D,20200123,000000,35.61,36.15,35.28,35.93,635579,0
+YELP.US,D,20200124,000000,35.85,36.2,35.745,36.12,476290,0
+YELP.US,D,20200127,000000,35.3,35.8766,34.5899,35.35,707517,0
+YELP.US,D,20200128,000000,35.66,35.89,35.29,35.41,478877,0
+YELP.US,D,20200129,000000,35.67,35.8909,35.275,35.39,506923,0
+YELP.US,D,20200130,000000,35,35.11,34.18,34.77,470629,0
+YELP.US,D,20200131,000000,34.53,34.65,32.57,32.6,1445801,0
+YELP.US,D,20200203,000000,32.7,33.08,32.23,32.94,1287447,0
+YELP.US,D,20200204,000000,33.5,34.18,33.25,34.02,659095,0
+YELP.US,D,20200205,000000,34.38,34.985,34,34.66,651857,0
+YELP.US,D,20200206,000000,34.78,34.925,34,34.12,787256,0
+YELP.US,D,20200207,000000,34.13,34.5,33.95,34.06,443414,0
+YELP.US,D,20200210,000000,33.8,34.4,33.8,34.2,798172,0
+YELP.US,D,20200211,000000,34.56,34.865,34.17,34.76,464280,0
+YELP.US,D,20200212,000000,35,35.38,34.66,35.36,958811,0
+YELP.US,D,20200213,000000,35.21,36.86,34.95,36.5,1633700,0
+YELP.US,D,20200214,000000,33.4,35.24,32.79,35.23,5258611,0
+YELP.US,D,20200218,000000,35.13,35.43,33.54,34.57,1276068,0
+YELP.US,D,20200219,000000,34.63,34.75,34.0099,34.04,678854,0
+YELP.US,D,20200220,000000,33.94,34.65,33.861,34.64,637648,0
+YELP.US,D,20200221,000000,33.91,34.45,33.8917,34,786967,0
+YELP.US,D,20200224,000000,32.9,33.28,32.21,32.42,1027357,0
+YELP.US,D,20200225,000000,33,34.48,33,33.51,2641426,0
+YELP.US,D,20200226,000000,33.68,34.07,32.695,32.94,1186069,0
+YELP.US,D,20200227,000000,32.11,32.28,30.94,31.4,1463335,0
+YELP.US,D,20200228,000000,30.69,31.28,30.02,31.27,1349757,0
+YELP.US,D,20200302,000000,31.43,31.75,30.3,31.65,1151276,0
+YELP.US,D,20200303,000000,31.62,32.16,29.99,30.59,1212909,0
+YELP.US,D,20200304,000000,30.94,31.42,30.28,31.39,852738,0
+YELP.US,D,20200305,000000,30.71,30.885,28.94,29.14,1161648,0
+YELP.US,D,20200306,000000,28.02,29.01,27.89,28.94,1233432,0
+YELP.US,D,20200309,000000,26.64,27.19,25.75,26.4,1488016,0
+YELP.US,D,20200310,000000,27.35,27.81,25.77,27.81,1004661,0
+YELP.US,D,20200311,000000,26.87,26.97,23.58,24,2028966,0
+YELP.US,D,20200312,000000,21.21,23.44,19.29,21.46,1928563,0
+YELP.US,D,20200313,000000,22.81,23.54,19.82,23.54,1731894,0
+YELP.US,D,20200316,000000,20.3,21.01,17.45,17.68,2153787,0
+YELP.US,D,20200317,000000,18.06,18.7,16.97,17.53,1907518,0
+YELP.US,D,20200318,000000,15,16.87,14,14.46,2605186,0
+YELP.US,D,20200319,000000,14.49,16.93,12.885,16.71,2930842,0
+YELP.US,D,20200320,000000,16.79,18.535,16.79,17.8,2256720,0
+YELP.US,D,20200323,000000,17.75,18.66,17.125,18.51,1366175,0
+YELP.US,D,20200324,000000,19.61,20.72,18.02,20.64,1326230,0
+YELP.US,D,20200325,000000,20.79,21.85,19.36,21.06,1359840,0
+YELP.US,D,20200326,000000,21.22,23.08,20.84,21.79,1729513,0
+YELP.US,D,20200327,000000,20.5,20.67,18,18.64,2506643,0
+YELP.US,D,20200330,000000,18.24,19.25,17.21,17.53,2115086,0
+YELP.US,D,20200331,000000,17.3,18.63,17.12,18.03,1793693,0
+YELP.US,D,20200401,000000,17.01,18.77,16.16,16.94,1854932,0
+YELP.US,D,20200402,000000,17.02,18.48,16.691,17.65,1369820,0
+YELP.US,D,20200403,000000,17.45,17.69,16.61,17.13,1414138,0
+YELP.US,D,20200406,000000,17.92,19.5,17.66,19.39,1984962,0
+YELP.US,D,20200407,000000,20.23,21.74,19.26,19.46,1718387,0
+YELP.US,D,20200408,000000,20.25,21.94,19.69,21.64,1777197,0
+YELP.US,D,20200409,000000,22.2,22.935,19.17,19.69,3065600,0
+YELP.US,D,20200413,000000,19.53,19.53,18.84,19.14,1970478,0
+YELP.US,D,20200414,000000,19.61,19.75,19.26,19.51,1595875,0
+YELP.US,D,20200415,000000,19.09,19.09,18.26,18.59,1783353,0
+YELP.US,D,20200416,000000,18.6,18.79,17.92,18.34,1389554,0
+YELP.US,D,20200417,000000,19.07,19.83,18.87,19.7,1349193,0
+YELP.US,D,20200420,000000,19.29,20.4099,19.02,19.99,839028,0
+YELP.US,D,20200421,000000,19.22,19.73,19.02,19.1,1063510,0
+YELP.US,D,20200422,000000,19.77,19.99,19.09,19.18,1782419,0
+YELP.US,D,20200423,000000,19.3,20.13,18.9201,19.73,1165667,0
+YELP.US,D,20200424,000000,19.68,20.63,19.34,20.36,930883,0
+YELP.US,D,20200427,000000,20.76,21.3,20.4194,21.11,905267,0
+YELP.US,D,20200428,000000,21.6,21.79,20.17,20.4,1273426,0
+YELP.US,D,20200429,000000,21.43,24.53,21.25,24.43,2458297,0
+YELP.US,D,20200430,000000,23.06,23.85,22.04,22.35,1455515,0
+YELP.US,D,20200501,000000,21.49,22.15,20.55,22.15,1448883,0
+YELP.US,D,20200504,000000,22.21,22.83,21.35,22.71,1309874,0
+YELP.US,D,20200505,000000,23.31,24.09,21.8,21.99,1153050,0
+YELP.US,D,20200506,000000,22.04,22.74,21.8959,22.12,985356,0
+YELP.US,D,20200507,000000,22.61,23.52,22.47,22.91,2254757,0
+YELP.US,D,20200508,000000,21.79,23.6,21.6,23.45,2264556,0
+YELP.US,D,20200511,000000,22.58,23.12,22.0268,22.15,1291844,0
+YELP.US,D,20200512,000000,22.34,23.4,22.24,22.39,1207248,0
+YELP.US,D,20200513,000000,22.31,22.31,18.56,19.17,2789584,0
+YELP.US,D,20200514,000000,18.76,19.38,17.835,19.25,1970736,0
+YELP.US,D,20200515,000000,19.26,19.66,18.81,19.51,965220,0
+YELP.US,D,20200518,000000,20.6,21.54,20.5,21.31,1772645,0
+YELP.US,D,20200519,000000,21.31,21.8,20.64,20.88,1122747,0
+YELP.US,D,20200520,000000,21.57,22.28,21.27,21.82,975103,0
+YELP.US,D,20200521,000000,20.81,21.6,20.36,21.04,1695469,0
+YELP.US,D,20200522,000000,21.04,21.26,20.345,20.83,816888,0
+YELP.US,D,20200526,000000,21.5,22.63,21.29,22.47,1309264,0
+YELP.US,D,20200527,000000,23.1,23.37,21.6093,22.2,1958238,0
+YELP.US,D,20200528,000000,22.31,22.53,21.59,21.73,729462,0
+YELP.US,D,20200529,000000,21.57,21.92,21.21,21.74,1005494,0
+YELP.US,D,20200601,000000,21.19,22.3,21.05,22.19,1212868,0
+YELP.US,D,20200602,000000,22.45,22.97,22.09,22.81,805153,0
+YELP.US,D,20200603,000000,23.17,24.3244,23.17,24.13,1127785,0
+YELP.US,D,20200604,000000,24,24.12,23.01,23.34,1081387,0
+YELP.US,D,20200605,000000,24.65,27.43,24.65,27.06,2572220,0
+YELP.US,D,20200608,000000,28,28.33,26.86,27.42,1194235,0
+YELP.US,D,20200609,000000,26.66,27.05,25.2413,25.42,1653795,0
+YELP.US,D,20200610,000000,25.72,25.99,24.39,25.29,882766,0
+YELP.US,D,20200611,000000,23.61,24.16,22.615,22.81,1198370,0
+YELP.US,D,20200612,000000,23.97,24.24,22.9,23.5,964594,0
+YELP.US,D,20200615,000000,22.71,24.55,22.31,24.4,995106,0
+YELP.US,D,20200616,000000,25.5,25.5299,24.13,24.55,1479804,0
+YELP.US,D,20200617,000000,24.7,25.05,24.29,24.82,970946,0
+YELP.US,D,20200618,000000,24.54,25.06,24.39,25.03,1338732,0
+YELP.US,D,20200619,000000,25.34,25.87,24.72,24.77,1868509,0
+YELP.US,D,20200622,000000,24.7,24.7,23.1031,24.27,1962372,0
+YELP.US,D,20200623,000000,24.58,25.01,24.4059,24.5,2684473,0
+YELP.US,D,20200624,000000,24.3,24.3,22.54,22.9,2339220,0
+YELP.US,D,20200625,000000,22.73,22.73,21.9301,22.21,1818434,0
+YELP.US,D,20200626,000000,22.3,22.4,21.23,21.41,2678769,0
+YELP.US,D,20200629,000000,21.6,21.82,21.07,21.47,2786407,0
+YELP.US,D,20200630,000000,21.6,23.31,21.48,23.13,2315668,0
+YELP.US,D,20200701,000000,23.12,23.55,22.18,22.27,1099311,0
+YELP.US,D,20200702,000000,22.93,23.2325,22.28,22.39,905978,0
+YELP.US,D,20200706,000000,22.95,23.8,22.555,23.07,1267817,0
+YELP.US,D,20200707,000000,22.86,23.74,22.59,23.21,1080239,0
+YELP.US,D,20200708,000000,23.19,23.26,21.72,22.83,1014126,0
+YELP.US,D,20200709,000000,22.83,22.9,21.65,22.32,739440,0
+YELP.US,D,20200710,000000,22.42,23.19,21.91,23.15,898024,0
+YELP.US,D,20200713,000000,23.55,23.97,22.69,22.74,1148636,0
+YELP.US,D,20200714,000000,22.43,23.31,22.25,23.09,849685,0
+YELP.US,D,20200715,000000,24,24.71,23.98,24.13,1169504,0
+YELP.US,D,20200716,000000,23.69,23.85,23.08,23.35,575165,0
+YELP.US,D,20200717,000000,23.47,23.59,23.18,23.33,410001,0
+YELP.US,D,20200720,000000,23.16,23.94,22.94,23.82,499947,0
+YELP.US,D,20200721,000000,24.63,24.9,23.73,23.87,770716,0
+YELP.US,D,20200722,000000,23.83,24.34,23.752,23.97,705680,0
+YELP.US,D,20200723,000000,24,24.32,23.39,23.84,1194403,0
+YELP.US,D,20200724,000000,23.67,23.85,23.0101,23.77,735307,0
+YELP.US,D,20200727,000000,23.75,24.44,23.69,24.34,505567,0
+YELP.US,D,20200728,000000,24.01,24.2486,23.42,23.56,517585,0
+YELP.US,D,20200729,000000,23.93,24.42,23.93,24.27,685417,0
+YELP.US,D,20200730,000000,23.79,25.22,23.75,24.99,824493,0
+YELP.US,D,20200731,000000,25.31,25.31,24.09,24.98,1018288,0
+YELP.US,D,20200803,000000,24.87,25.1,24.28,24.7,1231314,0
+YELP.US,D,20200804,000000,24.63,25.915,24.63,25.81,1205508,0
+YELP.US,D,20200805,000000,26,27,25.89,26.64,1245880,0
+YELP.US,D,20200806,000000,26.6,27.31,26.11,26.71,1853820,0
+YELP.US,D,20200807,000000,26.29,26.29,21.86,21.92,6333298,0
+YELP.US,D,20200810,000000,22.06,23.43,22.05,23.05,2595199,0
+YELP.US,D,20200811,000000,23.22,24.23,23.08,23.36,1512994,0
+YELP.US,D,20200812,000000,23.59,23.79,22.81,23.48,1106042,0
+YELP.US,D,20200813,000000,23.42,23.42,22.67,23.07,1303735,0
+YELP.US,D,20200814,000000,22.73,22.91,22.61,22.78,733235,0
+YELP.US,D,20200817,000000,23,23,22.375,22.62,975689,0
+YELP.US,D,20200818,000000,22.9,23.14,22.61,23.03,1216834,0
+YELP.US,D,20200819,000000,23.17,23.3,22.59,22.74,538416,0
+YELP.US,D,20200820,000000,22.5,23,22.38,22.71,508824,0
+YELP.US,D,20200821,000000,21.9,22.32,21.16,22.14,1749823,0
+YELP.US,D,20200824,000000,22.4,22.84,22.29,22.82,620266,0
+YELP.US,D,20200825,000000,22.52,23.23,22.28,23.17,1253731,0
+YELP.US,D,20200826,000000,23.17,23.41,22.93,23.36,1115341,0
+YELP.US,D,20200827,000000,23.23,23.69,22.9401,23.62,1038166,0
+YELP.US,D,20200828,000000,23.84,24.22,23.55,24.07,921251,0
+YELP.US,D,20200831,000000,24.05,24.076,23.12,23.12,886879,0
+YELP.US,D,20200901,000000,23.15,23.195,22.45,22.62,1440625,0
+YELP.US,D,20200902,000000,22.79,23.295,22.29,23.16,1173275,0
+YELP.US,D,20200903,000000,23.07,23.16,21.98,22.14,1111983,0
+YELP.US,D,20200904,000000,22.3,22.49,21.09,21.96,1073909,0
+YELP.US,D,20200908,000000,21.27,22.555,21.16,22.37,1024662,0
+YELP.US,D,20200909,000000,22.77,22.95,21.93,21.95,1250200,0
+YELP.US,D,20200910,000000,22.05,22.61,21.69,21.69,864129,0
+YELP.US,D,20200911,000000,21.96,22.075,21.1,21.46,682921,0
+YELP.US,D,20200914,000000,21.71,22.01,21.45,21.93,529370,0
+YELP.US,D,20200915,000000,22.15,22.46,21.83,22.28,908883,0
+YELP.US,D,20200916,000000,22.42,23.06,22.4,22.6,688318,0
+YELP.US,D,20200917,000000,22.15,22.465,21.32,21.39,1101614,0
+YELP.US,D,20200918,000000,21.56,21.659,20.35,20.53,1923088,0
+YELP.US,D,20200921,000000,19.81,20.52,19.32,20.34,1018697,0
+YELP.US,D,20200922,000000,20.57,20.72,19.77,19.98,1763942,0
+YELP.US,D,20200923,000000,19.97,20.49,19.55,19.63,1019211,0
+YELP.US,D,20200924,000000,19.42,19.66,18.665,19.22,1192747,0
+YELP.US,D,20200925,000000,19.21,19.96,19.045,19.75,1307835,0
+YELP.US,D,20200928,000000,20.27,20.53,19.97,20.13,709444,0
+YELP.US,D,20200929,000000,20.26,20.64,19.73,20.07,807944,0
+YELP.US,D,20200930,000000,20.15,20.83,19.93,20.09,1636428,0
+YELP.US,D,20201001,000000,20.18,20.82,19.83,20.81,1136529,0
+YELP.US,D,20201002,000000,20.2,21.0725,19.83,20.87,1906217,0
+YELP.US,D,20201005,000000,21.01,21.9,20.959,21.31,2747873,0
+YELP.US,D,20201006,000000,21.47,21.56,20.57,20.66,1136481,0
+YELP.US,D,20201007,000000,20.89,21.42,20.83,21.2,783736,0
+YELP.US,D,20201008,000000,21.46,21.52,20.97,21.07,535227,0
+YELP.US,D,20201009,000000,21.35,21.35,20.6,20.72,772501,0
+YELP.US,D,20201012,000000,20.87,21.24,20.685,20.81,725781,0
+YELP.US,D,20201013,000000,20.64,20.85,20.37,20.49,573379,0
+YELP.US,D,20201014,000000,20.56,21.17,19.72,19.74,1327505,0
+YELP.US,D,20201015,000000,19.32,20.46,19.11,20.27,1486735,0
+YELP.US,D,20201016,000000,20.35,20.48,20.04,20.04,543361,0
+YELP.US,D,20201019,000000,20.22,20.32,19.57,19.64,756161,0
+YELP.US,D,20201020,000000,19.86,20.82,19.695,20.4,1289587,0
+YELP.US,D,20201021,000000,20.47,20.82,20.37,20.58,665680,0
+YELP.US,D,20201022,000000,20.71,21.11,20.21,21.08,651046,0
+YELP.US,D,20201023,000000,21.32,21.4,20.87,20.98,585443,0
+YELP.US,D,20201026,000000,20.73,20.775,20.05,20.34,401283,0
+YELP.US,D,20201027,000000,20.26,20.53,19.61,19.79,600774,0
+YELP.US,D,20201028,000000,19.5,19.72,18.93,19.4,843500,0
+YELP.US,D,20201029,000000,19.52,20,19.26,19.63,673022,0
+YELP.US,D,20201030,000000,19.5,19.74,19.2,19.67,808225,0
+YELP.US,D,20201102,000000,19.77,20.39,19.5,19.87,896570,0
+YELP.US,D,20201103,000000,20.19,20.39,19.94,20.19,707202,0
+YELP.US,D,20201104,000000,20.43,21.13,20.01,20.97,764853,0
+YELP.US,D,20201105,000000,21.45,22.16,21.23,22.01,1726478,0
+YELP.US,D,20201106,000000,23.96,25.16,23.2,23.94,3441859,0
+YELP.US,D,20201109,000000,26.82,30.15,26.82,28.55,6190197,0
+YELP.US,D,20201110,000000,28.12,29.58,28.12,28.71,2375747,0
+YELP.US,D,20201111,000000,29.57,29.8363,28.33,28.9,1631469,0
+YELP.US,D,20201112,000000,28.53,28.85,27.58,27.77,993033,0
+YELP.US,D,20201113,000000,28.25,29.1,28.07,29.09,855016,0
+YELP.US,D,20201116,000000,30.3,30.67,29.37,30.63,1438506,0
+YELP.US,D,20201117,000000,29.91,30.335,29.77,29.96,888856,0
+YELP.US,D,20201118,000000,30.01,31.49,29.92,30.89,1276912,0
+YELP.US,D,20201119,000000,30.61,32.21,30.61,31.84,1218446,0
+YELP.US,D,20201120,000000,31.34,32.91,31,32.22,1346094,0
+YELP.US,D,20201123,000000,31.97,32.36,31.85,31.93,1384471,0
+YELP.US,D,20201124,000000,32.21,33.38,32,33.32,1074889,0
+YELP.US,D,20201125,000000,32.97,33.9,32.6551,33.9,1244185,0
+YELP.US,D,20201127,000000,33.99,34.385,33.65,34.26,963481,0
+YELP.US,D,20201130,000000,33.84,34.02,31.89,31.94,1657756,0
+YELP.US,D,20201201,000000,32.24,32.55,31.81,32.11,1670065,0
+YELP.US,D,20201202,000000,31.9,32.115,31.3,31.51,923981,0
+YELP.US,D,20201203,000000,31.69,32.34,31.17,31.32,1091972,0
+YELP.US,D,20201204,000000,31.55,32.28,31.3,32.19,792917,0
+YELP.US,D,20201207,000000,32.18,32.49,31.69,31.84,630865,0
+YELP.US,D,20201208,000000,31.5,31.87,31.1311,31.22,625427,0
+YELP.US,D,20201209,000000,31.22,32.04,30.7701,30.9,648538,0
+YELP.US,D,20201210,000000,30.54,30.88,29.87,30.72,1392824,0
+YELP.US,D,20201211,000000,30.24,30.605,28.425,29.29,1842510,0
+YELP.US,D,20201214,000000,29.73,30.21,28.64,28.64,893279,0
+YELP.US,D,20201215,000000,28.86,29.17,28.17,28.7,1190236,0
+YELP.US,D,20201216,000000,28.97,29.47,28.577,29.2,743342,0
+YELP.US,D,20201217,000000,29.34,29.48,28.3,28.5,943654,0
+YELP.US,D,20201218,000000,28.54,28.8,27.91,28.02,1541434,0
+YELP.US,D,20201221,000000,27.35,27.95,26.62,26.82,2217991,0
+YELP.US,D,20201222,000000,26.89,27.35,26.3,26.93,1536942,0
+YELP.US,D,20201223,000000,27.14,28.55,26.87,27.99,1276917,0
+YELP.US,D,20201224,000000,28.19,28.3,27.58,28.01,377708,0
+YELP.US,D,20201228,000000,29.39,31.96,29.3,30.88,3821416,0
+YELP.US,D,20201229,000000,30.85,31.15,30.1,31,1335651,0
+YELP.US,D,20201230,000000,31.2,31.8005,31.17,31.64,2300783,0
+YELP.US,D,20201231,000000,31.68,32.75,31.31,32.67,1544523,0
+YELP.US,D,20210104,000000,32.51,32.67,29.22,29.79,3227410,0
+YELP.US,D,20210105,000000,29.74,30.67,29.26,29.29,1618311,0
+YELP.US,D,20210106,000000,29.35,32.83,29.235,32.38,3328763,0
+YELP.US,D,20210107,000000,32.3,32.92,32.04,32.48,1373973,0
+YELP.US,D,20210108,000000,32.8,33.015,31.75,32.53,1140105,0
+YELP.US,D,20210111,000000,31.3,32.63,31.1217,32.31,732549,0
+YELP.US,D,20210112,000000,31.99,32.17,31.45,31.95,733766,0
+YELP.US,D,20210113,000000,31.99,32.41,31.37,31.4,680521,0
+YELP.US,D,20210114,000000,31.88,32.569,31.62,31.87,915098,0
+YELP.US,D,20210115,000000,31.59,31.95,30.78,31.41,717880,0
+YELP.US,D,20210119,000000,32.1,32.34,30.53,31.03,898455,0
+YELP.US,D,20210120,000000,31.33,32.15,31.25,31.95,723000,0
+YELP.US,D,20210121,000000,31.84,32.2,31.27,31.87,574221,0
+YELP.US,D,20210122,000000,31.41,31.79,31.22,31.65,501068,0
+YELP.US,D,20210125,000000,31.63,32.11,30.8103,31.85,752206,0
+YELP.US,D,20210126,000000,32.01,33.09,31.6,32.64,911974,0
+YELP.US,D,20210127,000000,31.99,36.7299,31.65,35.86,2769167,0
+YELP.US,D,20210128,000000,35.86,36.36,33.34,33.88,1750173,0
+YELP.US,D,20210129,000000,33.8,34.5999,32.43,32.59,924309,0
+YELP.US,D,20210201,000000,33.23,33.89,33.0801,33.71,991907,0
+YELP.US,D,20210202,000000,34.07,34.6,33.13,34.41,1044937,0
+YELP.US,D,20210203,000000,34.64,35.36,34.3179,35.27,1428929,0
+YELP.US,D,20210204,000000,35.58,35.58,34.41,34.85,788156,0
+YELP.US,D,20210205,000000,35.11,35.64,34.57,35.59,1001882,0
+YELP.US,D,20210208,000000,36,37.94,35.72,37.69,1962964,0
+YELP.US,D,20210209,000000,37.53,39.58,37.27,38.51,3344762,0
+YELP.US,D,20210210,000000,39.06,39.95,34.72,36.79,4027938,0
+YELP.US,D,20210211,000000,37,39.14,37,37.91,2381354,0
+YELP.US,D,20210212,000000,37.84,38.425,36.75,36.97,1137929,0
+YELP.US,D,20210216,000000,37.04,37.25,36.08,36.16,601646,0
+YELP.US,D,20210217,000000,35.9,36.19,34.68,35.88,591525,0
+YELP.US,D,20210218,000000,35.46,35.77,34.92,35.01,699879,0
+YELP.US,D,20210219,000000,35.25,36.28,35.0601,36.15,754400,0
+YELP.US,D,20210222,000000,36.15,38.1799,36.1101,37.51,847046,0
+YELP.US,D,20210223,000000,35.5,38.33,34.84,38.07,1938513,0
+YELP.US,D,20210224,000000,37.9,39.61,37.5,39.02,1100315,0
+YELP.US,D,20210225,000000,39.4,39.4799,36.88,37.12,735304,0
+YELP.US,D,20210226,000000,37.29,38.34,36.15,37.71,900311,0
+YELP.US,D,20210301,000000,38.72,38.89,37.1,37.97,920549,0
+YELP.US,D,20210302,000000,38.01,38.49,37.09,37.14,577778,0
+YELP.US,D,20210303,000000,37.24,38.35,36.84,37.53,769270,0
+YELP.US,D,20210304,000000,38.05,38.46,36.32,37.34,1070448,0
+YELP.US,D,20210305,000000,38,39.36,36.87,39.28,1208022,0
+YELP.US,D,20210308,000000,39.24,40.94,38.62,39.65,1745551,0
+YELP.US,D,20210309,000000,40.42,41.1,39.48,39.92,671111,0
+YELP.US,D,20210310,000000,39.95,41.3653,39.8,40.92,921962,0
+YELP.US,D,20210311,000000,41.24,41.94,40.96,41.48,787570,0
+YELP.US,D,20210312,000000,41.11,42.42,40.71,41.87,879586,0
+YELP.US,D,20210315,000000,42.28,43.86,42.165,43.37,835516,0
+YELP.US,D,20210316,000000,43.36,43.37,41.67,41.88,583715,0
+YELP.US,D,20210317,000000,41.38,43.44,41.08,43.43,681000,0
+YELP.US,D,20210318,000000,42.88,43.388,42.128,42.28,615678,0
+YELP.US,D,20210319,000000,42.38,43.26,41.42,41.48,1465548,0
+YELP.US,D,20210322,000000,41.5,41.8,40.783,41.05,603273,0
+YELP.US,D,20210323,000000,41.05,41.39,38.7,38.83,798230,0
+YELP.US,D,20210324,000000,39.5,40.2,37.22,37.44,726786,0
+YELP.US,D,20210325,000000,36.76,38.62,36.37,38.39,777126,0
+YELP.US,D,20210326,000000,38.75,39.22,37.15,38.65,601765,0
+YELP.US,D,20210329,000000,37.98,38.51,36.11,37.19,1003661,0
+YELP.US,D,20210330,000000,39.47,39.68,38.09,38.57,1307112,0
+YELP.US,D,20210331,000000,38.67,39.78,38.67,39,1063827,0
+YELP.US,D,20210401,000000,39.63,41.61,39.63,41.53,849851,0
+YELP.US,D,20210405,000000,42.07,42.45,41.15,42.04,793160,0
+YELP.US,D,20210406,000000,41.62,42.03,40.72,40.82,629777,0
+YELP.US,D,20210407,000000,40.92,41.29,40.09,40.58,464688,0
+YELP.US,D,20210408,000000,41.07,41.24,39.39,40.01,793387,0
+YELP.US,D,20210409,000000,40.02,40.69,39.67,40.55,432190,0
+YELP.US,D,20210412,000000,40.43,40.65,39.39,39.71,480293,0
+YELP.US,D,20210413,000000,39.7,40.25,39.5,39.97,415799,0
+YELP.US,D,20210414,000000,39.74,40.46,39.7,39.83,358752,0
+YELP.US,D,20210415,000000,40.27,40.58,39.81,40.38,282935,0
+YELP.US,D,20210416,000000,40.69,40.69,39.595,40.36,377911,0
+YELP.US,D,20210419,000000,40.03,40.6425,39.56,39.99,381273,0
+YELP.US,D,20210420,000000,39.75,39.92,37.58,38.13,858445,0
+YELP.US,D,20210421,000000,38.12,39.27,37.94,39.14,557830,0
+YELP.US,D,20210422,000000,39.34,40.29,38.8026,39.27,509745,0
+YELP.US,D,20210423,000000,39.6,40.97,39.29,40.61,535987,0
+YELP.US,D,20210426,000000,40.85,41.15,40.55,40.58,345282,0
+YELP.US,D,20210427,000000,40.68,40.93,40.13,40.32,415176,0
+YELP.US,D,20210428,000000,40.1,40.74,40.01,40.45,454343,0
+YELP.US,D,20210429,000000,40.91,41.065,39.6,40.02,410793,0
+YELP.US,D,20210430,000000,39.24,39.83,39,39.3,693543,0
+YELP.US,D,20210503,000000,39.43,40.1,39.289,39.65,477208,0
+YELP.US,D,20210504,000000,39.5,39.5,37.7,38.76,599753,0
+YELP.US,D,20210505,000000,39.04,39.63,38.5,38.73,437854,0
+YELP.US,D,20210506,000000,38.47,38.66,36.8591,38.23,1133214,0
+YELP.US,D,20210507,000000,38.86,40.12,36.86,39.46,1051601,0
+YELP.US,D,20210510,000000,39.01,40.51,38.83,39.54,701272,0
+YELP.US,D,20210511,000000,38.51,39.61,37.84,39.1,620376,0
+YELP.US,D,20210512,000000,38.67,39.24,37.07,37.13,467729,0
+YELP.US,D,20210513,000000,37.39,38.51,37.1,38.14,611026,0
+YELP.US,D,20210514,000000,38.49,39.135,38.4,38.5,467293,0
+YELP.US,D,20210517,000000,38,38.92,37.64,38.28,648906,0
+YELP.US,D,20210518,000000,38.49,39.23,37.98,37.99,436996,0
+YELP.US,D,20210519,000000,37.3,37.97,36.98,37.73,418359,0
+YELP.US,D,20210520,000000,37.84,38.45,37.605,38.38,515773,0
+YELP.US,D,20210521,000000,38.3,38.63,37.57,37.92,747397,0
+YELP.US,D,20210524,000000,38.01,39.15,37.52,38.93,496699,0
+YELP.US,D,20210525,000000,39.11,39.74,38.07,38.1,537676,0
+YELP.US,D,20210526,000000,38.18,39.1,38.18,38.73,392111,0
+YELP.US,D,20210527,000000,38.79,39.885,38.28,39.81,735610,0
+YELP.US,D,20210528,000000,39.84,40.405,39.49,40.11,672192,0
+YELP.US,D,20210601,000000,39.48,40.01,39.12,39.93,747207,0
+YELP.US,D,20210602,000000,40.11,40.17,39.07,39.47,659149,0
+YELP.US,D,20210603,000000,39.19,39.595,38.771,39.17,448268,0
+YELP.US,D,20210604,000000,39.35,39.655,38.94,39,404899,0
+YELP.US,D,20210607,000000,38.96,39.73,38.96,39.38,566026,0
+YELP.US,D,20210608,000000,39.76,42.31,39.62,42.28,1043344,0
+YELP.US,D,20210609,000000,42.11,43.09,41.035,41.09,804567,0
+YELP.US,D,20210610,000000,41.13,41.15,39.351,39.46,693526,0
+YELP.US,D,20210611,000000,39.84,40.77,39.79,40.72,364820,0
+YELP.US,D,20210614,000000,40.89,41.14,40.3,40.57,303216,0
+YELP.US,D,20210615,000000,40.44,40.475,39.64,39.9,373607,0
+YELP.US,D,20210616,000000,40.11,41.61,39.88,41.32,708091,0
+YELP.US,D,20210617,000000,41.24,41.99,40.76,40.88,642453,0
+YELP.US,D,20210618,000000,40.36,40.62,38.45,38.83,1253394,0
+YELP.US,D,20210621,000000,38.78,39.565,38.3,39.2,597861,0
+YELP.US,D,20210622,000000,38.81,39.34,38.59,39.24,401200,0
+YELP.US,D,20210623,000000,39.42,41.21,39.1,40.78,723860,0
+YELP.US,D,20210624,000000,41.05,41.0876,40.05,40.85,376192,0
+YELP.US,D,20210625,000000,40.85,42.04,40.71,41.02,2858711,0
+YELP.US,D,20210628,000000,41.115,41.115,39.72,40.47,542919,0
+YELP.US,D,20210629,000000,40.67,40.82,40.005,40.37,469314,0
+YELP.US,D,20210630,000000,40.205,40.39,39.72,39.96,1321783,0
+YELP.US,D,20210701,000000,40.14,41.07,40.14,40.89,699017,0
+YELP.US,D,20210702,000000,40.93,41.047,40.5,40.73,401286,0
+YELP.US,D,20210706,000000,40.89,41.02,39.1,39.58,934083,0
+YELP.US,D,20210707,000000,39.7,39.98,38.25,38.28,703537,0
+YELP.US,D,20210708,000000,37.46,38.34,36.94,38,842433,0
+YELP.US,D,20210709,000000,38.49,39.57,38.255,39.35,384929,0
+YELP.US,D,20210712,000000,39.04,39.44,38.75,39.37,440217,0
+YELP.US,D,20210713,000000,39.07,39.34,37.7401,37.86,701550,0
+YELP.US,D,20210714,000000,38.32,38.66,37.62,37.81,400041,0
+YELP.US,D,20210715,000000,37.61,38.03,37.12,37.64,365104,0
+YELP.US,D,20210716,000000,38.1,38.25,36.79,36.87,557307,0
+YELP.US,D,20210719,000000,36,36.48,35.36,35.67,706574,0
+YELP.US,D,20210720,000000,35.67,37.71,35.3,37.27,708758,0
+YELP.US,D,20210721,000000,37.56,38.44,37.47,38.07,341638,0
+YELP.US,D,20210722,000000,37.74,38.11,37.24,37.35,303082,0
+YELP.US,D,20210723,000000,37.99,38.94,37.605,38.49,517814,0
+YELP.US,D,20210726,000000,38.56,39.3,38.39,39.28,436821,0
+YELP.US,D,20210727,000000,39,39.23,37.51,38.26,388450,0
+YELP.US,D,20210728,000000,38.65,39.44,38.42,39.01,477795,0
+YELP.US,D,20210729,000000,39.07,39.45,38.38,39,500188,0
+YELP.US,D,20210730,000000,38.63,38.95,37.31,37.4,1146065,0
+YELP.US,D,20210802,000000,37.42,37.77,36.87,37,1046070,0
+YELP.US,D,20210803,000000,37.14,37.14,35.755,36.5,1058858,0
+YELP.US,D,20210804,000000,36.1,36.41,35.41,35.93,1147718,0
+YELP.US,D,20210805,000000,35.92,37.3,35.92,37.2,708250,0
+YELP.US,D,20210806,000000,43,43.28,38.99,39.15,3075867,0
+YELP.US,D,20210809,000000,39.02,39.16,37.78,38.83,827185,0
+YELP.US,D,20210810,000000,38.96,39.89,38.4,39.44,668898,0
+YELP.US,D,20210811,000000,39.44,39.65,37.89,38.67,531794,0
+YELP.US,D,20210812,000000,38.63,38.9,38.06,38.8,384325,0
+YELP.US,D,20210813,000000,38.92,38.92,38.01,38.12,484459,0
+YELP.US,D,20210816,000000,37.61,37.74,37.06,37.15,639360,0
+YELP.US,D,20210817,000000,36.56,36.86,35.5,36.01,806344,0
+YELP.US,D,20210818,000000,36.17,37.68,35.73,37.1,533506,0
+YELP.US,D,20210819,000000,36.61,37,36.03,36.33,561058,0
+YELP.US,D,20210820,000000,36.36,37.26,36.33,37.16,429524,0
+YELP.US,D,20210823,000000,37.09,38.19,37.09,38.07,871178,0
+YELP.US,D,20210824,000000,38.16,38.76,37.98,38.47,472596,0
+YELP.US,D,20210825,000000,38.33,39.13,37.92,38.19,550694,0
+YELP.US,D,20210826,000000,38.1,38.71,37.97,38.19,478000,0
+YELP.US,D,20210827,000000,38.14,38.98,37.93,38.74,616364,0
+YELP.US,D,20210830,000000,38.83,38.88,38.18,38.26,372407,0
+YELP.US,D,20210831,000000,38.33,38.95,38.27,38.51,422827,0
+YELP.US,D,20210901,000000,38.79,38.92,38.29,38.48,325419,0
+YELP.US,D,20210902,000000,38.43,38.8299,38.01,38.22,371609,0
+YELP.US,D,20210903,000000,38.03,38.2262,37.24,37.66,323191,0
+YELP.US,D,20210907,000000,37.35,38.01,37.09,37.11,440725,0
+YELP.US,D,20210908,000000,36.84,37.2,36.09,36.39,536289,0
+YELP.US,D,20210909,000000,36.37,37.2,36.27,36.39,484188,0
+YELP.US,D,20210910,000000,36.77,36.97,35.74,35.78,466101,0
+YELP.US,D,20210913,000000,36.18,36.9,35.95,36.44,431608,0
+YELP.US,D,20210914,000000,36.74,37.1531,35.89,36.12,630576,0
+YELP.US,D,20210915,000000,35.95,36.395,35.53,36.2,608435,0
+YELP.US,D,20210916,000000,36.25,36.8,35.97,36.5,667591,0
+YELP.US,D,20210917,000000,36.71,36.89,36.25,36.73,1741988,0
+YELP.US,D,20210920,000000,35.62,37.13,35.4,36.52,1644119,0
+YELP.US,D,20210921,000000,37.07,37.28,36.2,36.77,1315819,0
+YELP.US,D,20210922,000000,36.92,37.51,36.85,37.14,1166427,0
+YELP.US,D,20210923,000000,37.48,39.62,37.46,39.47,1085626,0
+YELP.US,D,20210924,000000,39.24,40.57,38.92,40.39,740723,0
+YELP.US,D,20210927,000000,40.5,41.1,39.602,40.03,788695,0
+YELP.US,D,20210928,000000,39.55,40.01,38.51,38.74,681748,0
+YELP.US,D,20210929,000000,38.83,39.0833,37.91,37.98,668555,0
+YELP.US,D,20210930,000000,38.34,38.34,37.09,37.24,813864,0
+YELP.US,D,20211001,000000,37.43,39.98,37.43,39.75,1127032,0
+YELP.US,D,20211004,000000,39.98,40.53,38.63,38.72,846421,0
+YELP.US,D,20211005,000000,38.98,39.045,38.09,38.21,1020491,0
+YELP.US,D,20211006,000000,37.53,38.96,37.53,38.61,405112,0
+YELP.US,D,20211007,000000,39,39.745,38.7119,38.81,693796,0
+YELP.US,D,20211008,000000,38.83,39.57,38.75,38.84,390253,0
+YELP.US,D,20211011,000000,39.18,39.37,38.3,38.36,433861,0
+YELP.US,D,20211012,000000,38.49,38.73,37.89,38.03,714695,0
+YELP.US,D,20211013,000000,37.99,38.69,37.88,38.09,451956,0
+YELP.US,D,20211014,000000,38.83,39.79,38.48,39.74,545751,0
+YELP.US,D,20211015,000000,40.19,40.21,39.5,39.71,489033,0
+YELP.US,D,20211018,000000,39.47,39.96,39.31,39.76,311625,0
+YELP.US,D,20211019,000000,39.76,40.8,39.37,40.32,572701,0
+YELP.US,D,20211020,000000,40.32,40.32,39.25,39.39,359366,0
+YELP.US,D,20211021,000000,39.39,39.99,39.08,39.5,288713,0
+YELP.US,D,20211022,000000,39.25,39.39,37.91,38.5,627723,0
+YELP.US,D,20211025,000000,38.34,39.285,37.96,39.2,407900,0
+YELP.US,D,20211026,000000,39.43,39.97,39.17,39.2,372626,0
+YELP.US,D,20211027,000000,38.87,39.36,38.525,38.64,453625,0
+YELP.US,D,20211028,000000,38.92,39.43,38.54,39.33,648406,0
+YELP.US,D,20211029,000000,39.06,39.4452,38.21,38.63,526610,0
+YELP.US,D,20211101,000000,38.65,39.87,38.41,39.82,678568,0
+YELP.US,D,20211102,000000,39.95,40.61,38.9,39.12,792801,0
+YELP.US,D,20211103,000000,38.96,39.74,38.4231,39.45,505681,0
+YELP.US,D,20211104,000000,39.5,40.4,39.345,39.89,881391,0
+YELP.US,D,20211105,000000,40.9,41.28,37.38,38.2,1519195,0
+YELP.US,D,20211108,000000,38.59,40.3799,38.545,39.98,946258,0
+YELP.US,D,20211109,000000,39.94,40.045,38.82,38.89,670424,0
+YELP.US,D,20211110,000000,38.51,39.085,37.83,37.99,644231,0
+YELP.US,D,20211111,000000,38.37,39.12,38.09,38.27,463083,0
+YELP.US,D,20211112,000000,38.46,38.84,38.19,38.38,315977,0
+YELP.US,D,20211115,000000,38.5,38.96,38.31,38.61,538558,0
+YELP.US,D,20211116,000000,38.61,39.3,38.12,39.29,577381,0
+YELP.US,D,20211117,000000,38.93,39.43,38.67,38.97,729207,0
+YELP.US,D,20211118,000000,39.22,39.22,37.71,38.11,616431,0
+YELP.US,D,20211119,000000,37.88,38.12,36.58,36.62,607703,0
+YELP.US,D,20211122,000000,36.85,37.24,35.97,36.49,702348,0
+YELP.US,D,20211123,000000,36.12,36.54,35.455,36.18,781551,0
+YELP.US,D,20211124,000000,35.75,36.58,35.53,35.88,426686,0
+YELP.US,D,20211126,000000,34.21,35.689,34,35.5,1272177,0
+YELP.US,D,20211129,000000,36.18,36.4853,35.12,35.95,1630380,0
+YELP.US,D,20211130,000000,35.42,35.95,34.25,34.28,1530615,0
+YELP.US,D,20211201,000000,34.35,35.9699,33.81,33.84,1284870,0
+YELP.US,D,20211202,000000,34,35.13,33.85,34.84,699068,0
+YELP.US,D,20211203,000000,35.05,35.22,33.875,34.35,1048694,0
+YELP.US,D,20211206,000000,34.74,35.94,34.5,35.43,741045,0
+YELP.US,D,20211207,000000,36.11,36.95,36.03,36.5,577919,0
+YELP.US,D,20211208,000000,36.75,37.67,36.51,37.27,390780,0
+YELP.US,D,20211209,000000,37.13,37.7403,36.51,36.54,463168,0
+YELP.US,D,20211210,000000,36.83,37.25,35.44,36.04,987278,0
+YELP.US,D,20211213,000000,35.79,36.13,34.92,35.53,550710,0
+YELP.US,D,20211214,000000,35.18,35.7,34.99,35.34,482393,0
+YELP.US,D,20211215,000000,34.96,35.59,33.89,35.49,896366,0
+YELP.US,D,20211216,000000,35.8,35.8,34.22,34.34,836472,0
+YELP.US,D,20211217,000000,34.01,35.4606,33.85,35.09,1012303,0
+YELP.US,D,20211220,000000,34.49,34.93,33.91,34.57,781726,0
+YELP.US,D,20211221,000000,34.93,36.5,34.93,36.37,570820,0
+YELP.US,D,20211222,000000,36.15,36.79,36.01,36.58,397618,0
+YELP.US,D,20211223,000000,36.55,37.479,36.31,37.13,399420,0
+YELP.US,D,20211227,000000,37.2,37.49,36.8,37.21,329658,0
+YELP.US,D,20211228,000000,37,37.47,36.68,36.9,321962,0
+YELP.US,D,20211229,000000,36.82,37.22,36.32,36.51,323232,0
+YELP.US,D,20211230,000000,36.49,37.31,36.31,36.48,338097,0
+YELP.US,D,20211231,000000,36.3,36.81,36.17,36.24,295812,0
+YELP.US,D,20220103,000000,36.4,37.33,36.21,36.92,568831,0
+YELP.US,D,20220104,000000,37.06,37.679,36.27,36.78,567306,0
+YELP.US,D,20220105,000000,36.75,37.33,35.25,35.3,564693,0
+YELP.US,D,20220106,000000,35.42,36.53,35.31,35.7,394716,0
+YELP.US,D,20220107,000000,35.37,36.016,34.99,35.3,427325,0
+YELP.US,D,20220110,000000,35.16,35.84,34.56,35.74,586172,0
+YELP.US,D,20220111,000000,35.58,36.83,35.22,36.35,596220,0
+YELP.US,D,20220112,000000,36.59,36.87,35.58,35.75,406215,0
+YELP.US,D,20220113,000000,35.93,36.35,35.26,35.46,425967,0
+YELP.US,D,20220114,000000,34.92,35.65,34.92,35.6,393446,0
+YELP.US,D,20220118,000000,35.03,35.75,34.25,34.36,623590,0
+YELP.US,D,20220119,000000,34.44,35.33,34.27,35.17,852465,0
+YELP.US,D,20220120,000000,35.47,35.95,34.16,34.25,730657,0
+YELP.US,D,20220121,000000,34,34.11,32.56,32.59,875504,0
+YELP.US,D,20220124,000000,31.78,33.66,31.6,33.59,961499,0
+YELP.US,D,20220125,000000,32.98,33.57,32.42,33.03,624631,0
+YELP.US,D,20220126,000000,33.7,34.22,32.55,33.08,879659,0
+YELP.US,D,20220127,000000,33.35,33.68,32.18,32.3,683805,0
+YELP.US,D,20220128,000000,32.35,33.06,31.87,33.05,561790,0
+YELP.US,D,20220131,000000,32.89,34.59,32.58,34.54,654146,0
+YELP.US,D,20220201,000000,34.63,34.83,34.02,34.72,347430,0
+YELP.US,D,20220202,000000,34.45,34.77,33.88,34.49,550282,0
+YELP.US,D,20220203,000000,33.67,33.94,32.89,33.11,1183124,0
+YELP.US,D,20220204,000000,32.94,34.8,32.94,34.46,770899,0
+YELP.US,D,20220207,000000,34.48,34.68,33.575,34.01,595383,0
+YELP.US,D,20220208,000000,33.81,34.73,33.81,34.68,397219,0
+YELP.US,D,20220209,000000,35.2,35.58,34.73,35.56,527201,0
+YELP.US,D,20220210,000000,35.03,35.42,34.2242,34.51,950766,0
+YELP.US,D,20220211,000000,36.25,38.26,35.58,35.93,3029389,0
+YELP.US,D,20220214,000000,35.53,36.9,35.12,35.92,681743,0
+YELP.US,D,20220215,000000,36.38,36.89,35.96,36.79,629403,0
+YELP.US,D,20220216,000000,36.36,36.725,35.785,36.43,500321,0
+YELP.US,D,20220217,000000,35.92,36.28,35.4,35.41,502433,0
+YELP.US,D,20220218,000000,35.31,35.77,34.91,35.21,512812,0
+YELP.US,D,20220222,000000,34.91,35,33.59,34.23,743689,0
+YELP.US,D,20220223,000000,34.21,34.5,33.29,33.36,741290,0
+YELP.US,D,20220224,000000,32.2,34.23,32.1841,34.21,1027633,0
+YELP.US,D,20220225,000000,34.14,34.44,33.455,34.25,727047,0
+YELP.US,D,20220228,000000,33.64,34.48,33.5,33.89,624058,0
+YELP.US,D,20220301,000000,33.91,34.97,33.83,34.08,1004250,0
+YELP.US,D,20220302,000000,34.62,34.71,33.8,34.38,1014724,0
+YELP.US,D,20220303,000000,34.52,34.52,32.83,33.23,687564,0
+YELP.US,D,20220304,000000,32.96,33.4,32.03,32.57,971663,0
+YELP.US,D,20220307,000000,32.66,32.73,30.67,30.7,725893,0
+YELP.US,D,20220308,000000,30.63,31.9,30.19,31.1,1819532,0
+YELP.US,D,20220309,000000,31.86,32.52,31.61,32.12,1007434,0
+YELP.US,D,20220310,000000,31.42,32.98,31.4,32.93,1520109,0
+YELP.US,D,20220311,000000,33.32,33.32,31.835,31.89,611133,0
+YELP.US,D,20220314,000000,31.78,32.18,30.77,31.15,760222,0
+YELP.US,D,20220315,000000,31.44,32.965,31.435,32.95,644928,0
+YELP.US,D,20220316,000000,33.33,34.09,32.91,34.03,564686,0
+YELP.US,D,20220317,000000,33.75,34.69,33.52,34.68,499890,0
+YELP.US,D,20220318,000000,34.65,34.99,34.37,34.46,715800,0
+YELP.US,D,20220321,000000,34.39,34.4,33.67,34.19,342340,0
+YELP.US,D,20220322,000000,34.21,35.11,34.21,34.8,498231,0
+YELP.US,D,20220323,000000,34.39,34.97,34.23,34.48,396894,0
+YELP.US,D,20220324,000000,34.57,35.14,34.33,35.1,283660,0
+YELP.US,D,20220325,000000,35.2,35.29,34.39,34.77,370267,0
+YELP.US,D,20220328,000000,34.54,35.03,34.42,34.67,451717,0
+YELP.US,D,20220329,000000,34.87,35.99,34.87,35.9,491988,0
+YELP.US,D,20220330,000000,35.68,35.98,34.67,34.76,484999,0
+YELP.US,D,20220331,000000,34.81,35.05,34.08,34.11,532060,0
+YELP.US,D,20220401,000000,34.19,34.815,33.86,34.27,603410,0
+YELP.US,D,20220404,000000,34.47,35.71,34.47,35.19,529686,0
+YELP.US,D,20220405,000000,35,35.425,34.6,34.95,454329,0
+YELP.US,D,20220406,000000,34.29,34.61,33.73,34.02,520627,0
+YELP.US,D,20220407,000000,34.02,34.365,33.18,34.05,558091,0
+YELP.US,D,20220408,000000,33.91,34.31,33.56,33.81,346570,0
+YELP.US,D,20220411,000000,33.56,34.31,33.27,33.97,580659,0
+YELP.US,D,20220412,000000,34.6,34.96,34.045,34.21,410157,0
+YELP.US,D,20220413,000000,34.2,34.78,34.2,34.46,364425,0
+YELP.US,D,20220414,000000,34.7,35.06,34.37,34.38,609073,0
+YELP.US,D,20220418,000000,34.24,34.89,34.08,34.6,435367,0
+YELP.US,D,20220419,000000,34.6,35.58,34.32,35.09,437794,0
+YELP.US,D,20220420,000000,35.4,35.5,34.475,34.53,506978,0
+YELP.US,D,20220421,000000,34.77,35.19,33.62,33.86,476643,0
+YELP.US,D,20220422,000000,33.59,34.02,32.5,32.61,635413,0
+YELP.US,D,20220425,000000,32.37,34.16,32.37,34.14,544292,0
+YELP.US,D,20220426,000000,33.72,33.795,32.7,32.87,488828,0
+YELP.US,D,20220427,000000,32.67,33.22,32.11,32.28,542451,0
+YELP.US,D,20220428,000000,32.88,33.88,32.3,33.67,513055,0
+YELP.US,D,20220429,000000,33.23,33.95,32.42,32.53,479758,0
+YELP.US,D,20220502,000000,32.5,33.21,32.12,33.17,507659,0
+YELP.US,D,20220503,000000,33.17,33.8562,32.73,33.72,614205,0
+YELP.US,D,20220504,000000,33.76,33.99,32.33,33.95,735082,0
+YELP.US,D,20220505,000000,33.23,33.48,31.73,32.24,817755,0
+YELP.US,D,20220506,000000,31.81,32.2,30.49,30.84,945092,0
+YELP.US,D,20220509,000000,29.89,30.33,29.19,29.51,714709,0
+YELP.US,D,20220510,000000,30.1,30.275,27.95,29.43,1515682,0
+YELP.US,D,20220511,000000,29.43,30.04,28.27,28.34,1100376,0
+YELP.US,D,20220512,000000,28.11,29.27,27.96,28.62,886129,0
+YELP.US,D,20220513,000000,29.05,29.97,29.05,29.58,681010,0
+YELP.US,D,20220516,000000,29.4,29.88,28.96,29.3,671574,0
+YELP.US,D,20220517,000000,29.9,30.55,29.74,30.37,486461,0
+YELP.US,D,20220518,000000,30,30.38,29.09,29.49,575155,0
+YELP.US,D,20220519,000000,29.24,30.27,29.24,29.47,634896,0
+YELP.US,D,20220520,000000,29.89,30.01,28.73,29.62,533064,0
+YELP.US,D,20220523,000000,29.7,29.71,28.16,28.48,862192,0
+YELP.US,D,20220524,000000,27.7,27.9,26.47,26.74,686582,0
+YELP.US,D,20220525,000000,26.42,28.22,26.42,28,874293,0
+YELP.US,D,20220526,000000,28.37,29.6,28.1,29.47,860996,0
+YELP.US,D,20220527,000000,29.63,30.6699,29.62,30.45,714225,0
+YELP.US,D,20220531,000000,30.26,30.61,29.27,29.41,730201,0
+YELP.US,D,20220601,000000,29.41,29.8,28.44,29.14,961586,0
+YELP.US,D,20220602,000000,29.34,30.87,29.26,30.8,768247,0
+YELP.US,D,20220603,000000,30.41,30.41,29.48,29.92,552433,0
+YELP.US,D,20220606,000000,30.35,32.12,30.35,31.34,1455118,0
+YELP.US,D,20220607,000000,30.87,31.73,30.77,31.42,761627,0
+YELP.US,D,20220608,000000,31.41,31.99,31.2,31.69,564455,0
+YELP.US,D,20220609,000000,31.53,31.88,30.7,31.04,715187,0
+YELP.US,D,20220610,000000,30.39,30.95,29.47,29.61,780558,0
+YELP.US,D,20220613,000000,28.69,29.13,27.4,27.63,935927,0
+YELP.US,D,20220614,000000,27.81,28.17,27.25,27.78,824839,0
+YELP.US,D,20220615,000000,28,29.205,28,28.83,975079,0
+YELP.US,D,20220616,000000,28.11,28.365,27.38,27.45,1340683,0
+YELP.US,D,20220617,000000,27.83,28.62,27.51,28.47,12611038,0
+YELP.US,D,20220621,000000,28.71,29.2599,28.22,28.59,972242,0
+YELP.US,D,20220622,000000,28.31,29.07,28.25,28.35,830090,0
+YELP.US,D,20220623,000000,28.46,28.97,28.18,28.94,781637,0
+YELP.US,D,20220624,000000,29.44,30.39,29.35,30.33,1550347,0
+YELP.US,D,20220627,000000,30.52,30.67,29.45,29.58,988262,0
+YELP.US,D,20220628,000000,29.69,30.2,28.49,28.58,1400599,0
+YELP.US,D,20220629,000000,28.67,28.73,27.83,28.47,771800,0
+YELP.US,D,20220630,000000,28.16,28.2876,27.25,27.77,778666,0
+YELP.US,D,20220701,000000,27.61,28.4,27.46,27.86,701407,0
+YELP.US,D,20220705,000000,27.33,29.23,27.11,29.22,942566,0
+YELP.US,D,20220706,000000,29.04,29.52,28.52,28.87,584720,0
+YELP.US,D,20220707,000000,29.16,29.4,28.66,28.69,640275,0
+YELP.US,D,20220708,000000,28.45,28.82,27.97,28.06,765071,0
+YELP.US,D,20220711,000000,27.79,27.97,27.27,27.64,610764,0
+YELP.US,D,20220712,000000,27.77,28.31,27.085,27.36,793314,0
+YELP.US,D,20220713,000000,26.8,27.16,26.52,26.96,547033,0
+YELP.US,D,20220714,000000,26.7,27.01,26.49,26.82,799217,0
+YELP.US,D,20220715,000000,27.1,27.76,26.28,27.73,839895,0
+YELP.US,D,20220718,000000,28.14,28.84,28.1,28.47,821995,0
+YELP.US,D,20220719,000000,28.92,30.48,28.92,30.42,1128820,0
+YELP.US,D,20220720,000000,30.5,31.44,30.36,31.38,744316,0
+YELP.US,D,20220721,000000,31.19,31.635,30.88,31.62,482225,0
+YELP.US,D,20220722,000000,30.8,31.42,30.23,30.43,787640,0
+YELP.US,D,20220725,000000,30.34,30.76,30.15,30.43,689500,0
+YELP.US,D,20220726,000000,30.21,30.36,29.29,29.34,512318,0
+YELP.US,D,20220727,000000,29.5,31.019,29.5,30.87,640654,0
+YELP.US,D,20220728,000000,30.73,31.21,30.282,31.04,475148,0
+YELP.US,D,20220729,000000,30.95,30.95,30.28,30.66,528667,0
+YELP.US,D,20220801,000000,30.32,31.36,29.98,31.18,420506,0
+YELP.US,D,20220802,000000,30.9,31.8,30.88,31.47,470127,0
+YELP.US,D,20220803,000000,31.6,32.96,31.6,32.78,851307,0
+YELP.US,D,20220804,000000,32.79,33.18,32.05,32.32,810867,0
+YELP.US,D,20220805,000000,37,39.09,36.56,38.26,3189215,0
+YELP.US,D,20220808,000000,38.42,38.93,37.8,38.09,1424214,0
+YELP.US,D,20220809,000000,37.58,38.21,37.04,37.89,1182023,0
+YELP.US,D,20220810,000000,38.32,38.91,37.99,38.54,942856,0
+YELP.US,D,20220811,000000,38.84,39.155,36.91,37.09,1388499,0
+YELP.US,D,20220812,000000,37.48,38.27,37.31,38.23,607695,0
+YELP.US,D,20220815,000000,37.87,38.64,37.57,37.72,697475,0
+YELP.US,D,20220816,000000,37.33,37.79,37.165,37.52,575410,0
+YELP.US,D,20220817,000000,36.99,37.36,36.64,36.88,459024,0
+YELP.US,D,20220818,000000,36.88,37.23,36.68,37.06,587279,0
+YELP.US,D,20220819,000000,36.74,36.74,35.55,35.81,688404,0
+YELP.US,D,20220822,000000,35.6,35.6,34.94,34.97,598937,0
+YELP.US,D,20220823,000000,34.86,34.86,33.81,34.21,937062,0
+YELP.US,D,20220824,000000,34.1,34.76,34,34.6,513127,0
+YELP.US,D,20220825,000000,34.87,35.16,34.6,34.96,473229,0
+YELP.US,D,20220826,000000,34.74,34.99,33.99,34.16,759806,0
+YELP.US,D,20220829,000000,33.74,34.25,33.74,33.82,373233,0
+YELP.US,D,20220830,000000,33.97,34.1717,33.43,33.77,518378,0
+YELP.US,D,20220831,000000,34.55,34.55,33.85,34.17,914414,0
+YELP.US,D,20220901,000000,33.99,34.08,33.255,33.85,454049,0
+YELP.US,D,20220902,000000,34.32,34.67,33.69,33.89,532894,0
+YELP.US,D,20220906,000000,33.95,34.13,33.3,33.79,609780,0
+YELP.US,D,20220907,000000,33.87,34.96,33.85,34.86,569396,0
+YELP.US,D,20220908,000000,34.58,34.91,34.13,34.66,643990,0
+YELP.US,D,20220909,000000,35,35.62,34.909,35.46,549906,0
+YELP.US,D,20220912,000000,35.52,36.34,35.47,36.31,506750,0
+YELP.US,D,20220913,000000,35.44,35.99,35.0301,35.13,733920,0
+YELP.US,D,20220914,000000,35.29,35.29,34.315,35.11,687151,0
+YELP.US,D,20220915,000000,34.84,35.74,34.84,35.18,821330,0
+YELP.US,D,20220916,000000,34.66,34.66,33.64,34,1410827,0
+YELP.US,D,20220919,000000,33.44,34.68,33.39,34.59,586493,0
+YELP.US,D,20220920,000000,34.23,34.66,34.02,34.27,463979,0
+YELP.US,D,20220921,000000,34.58,34.87,33.74,33.78,649297,0
+YELP.US,D,20220922,000000,33.56,33.75,32.6,32.86,634497,0
+YELP.US,D,20220923,000000,32.37,32.65,31.88,32.61,655093,0
+YELP.US,D,20220926,000000,32.58,33.46,32.46,32.48,663610,0
+YELP.US,D,20220927,000000,33.01,33.58,32.65,33.53,614335,0
+YELP.US,D,20220928,000000,33.71,34.56,33.295,34.38,806302,0
+YELP.US,D,20220929,000000,33.85,34.06,33.1,33.77,572136,0
+YELP.US,D,20220930,000000,33.62,34.78,33.55,33.91,741146,0
+YELP.US,D,20221003,000000,34.08,34.39,33.625,34.21,518923,0
+YELP.US,D,20221004,000000,35,35.77,35,35.76,650698,0
+YELP.US,D,20221005,000000,35.23,36.25,35.23,36.05,518178,0
+YELP.US,D,20221006,000000,35.75,36.29,35.37,35.74,499066,0
+YELP.US,D,20221007,000000,35.22,35.48,34.775,35.33,511440,0
+YELP.US,D,20221010,000000,35.59,35.7,35.01,35.46,449529,0
+YELP.US,D,20221011,000000,35.24,35.305,33.79,34.81,672008,0
+YELP.US,D,20221012,000000,34.82,35.08,34.45,34.69,534104,0
+YELP.US,D,20221013,000000,33.83,35.1,33.335,34.79,752887,0
+YELP.US,D,20221014,000000,35.25,35.61,34.45,34.65,529310,0
+YELP.US,D,20221017,000000,35.15,36.46,35.1,36.42,863721,0
+YELP.US,D,20221018,000000,37.15,37.86,36.75,37.26,593949,0
+YELP.US,D,20221019,000000,36.88,37.665,36.77,36.91,608619,0
+YELP.US,D,20221020,000000,36.94,38.05,36.79,37,520312,0
+YELP.US,D,20221021,000000,36.94,37.61,36.21,37.56,521760,0
+YELP.US,D,20221024,000000,37.54,38.095,37.27,38.06,415415,0
+YELP.US,D,20221025,000000,38.13,38.96,38.09,38.78,612995,0
+YELP.US,D,20221026,000000,38.38,39.265,38.01,38.48,546526,0
+YELP.US,D,20221027,000000,38.51,38.68,37.72,38.13,615432,0
+YELP.US,D,20221028,000000,38.16,38.85,38.06,38.81,483439,0
+YELP.US,D,20221031,000000,38.75,38.87,38.2,38.41,816117,0
+YELP.US,D,20221101,000000,38.99,39.245,38.55,38.66,609951,0
+YELP.US,D,20221102,000000,38.6,38.6,36.77,36.8,748240,0
+YELP.US,D,20221103,000000,36.58,37.14,36.02,36.34,1644376,0
+YELP.US,D,20221104,000000,34.25,34.7394,29.43,30.31,2967377,0
+YELP.US,D,20221107,000000,30.51,31,29.73,29.96,1670392,0
+YELP.US,D,20221108,000000,30.03,30.22,29.43,29.91,1114070,0
+YELP.US,D,20221109,000000,29.79,29.79,28.66,29.08,761375,0
+YELP.US,D,20221110,000000,30.66,31.26,30.465,30.52,1240497,0
+YELP.US,D,20221111,000000,30.26,30.49,29.8,30.31,940789,0
+YELP.US,D,20221114,000000,30.15,30.725,29.76,30.56,866079,0
+YELP.US,D,20221115,000000,31.1,31.43,30.61,30.78,592039,0
+YELP.US,D,20221116,000000,30.37,30.5,29.615,29.76,685686,0
+YELP.US,D,20221117,000000,29.24,29.8,29.06,29.37,567253,0
+YELP.US,D,20221118,000000,29.86,30.11,29.355,29.58,383468,0
+YELP.US,D,20221121,000000,29.26,29.58,29.1,29.52,389323,0
+YELP.US,D,20221122,000000,29.45,29.45,28.6,29.16,821159,0
+YELP.US,D,20221123,000000,29.22,29.77,29.145,29.57,435978,0
+YELP.US,D,20221125,000000,29.32,29.91,29.32,29.64,175975,0
+YELP.US,D,20221128,000000,29.49,29.84,29.175,29.21,412255,0
+YELP.US,D,20221129,000000,29.34,29.67,29.22,29.62,427048,0
+YELP.US,D,20221130,000000,29.61,30.95,29.56,30.95,929797,0
+YELP.US,D,20221201,000000,30.77,31.31,30.55,30.76,1172936,0
+YELP.US,D,20221202,000000,30.11,30.4,29.9,30.23,776694,0
+YELP.US,D,20221205,000000,29.97,30.2,29.165,29.33,616127,0
+YELP.US,D,20221206,000000,29.21,29.49,28.51,28.7,836952,0
+YELP.US,D,20221207,000000,28.5,28.83,28.31,28.59,882407,0
+YELP.US,D,20221208,000000,28.86,28.89,27.95,28.21,821260,0
+YELP.US,D,20221209,000000,28.09,28.39,27.86,27.96,863007,0
+YELP.US,D,20221212,000000,27.95,28.12,27.77,27.98,1120041,0
+YELP.US,D,20221213,000000,28.94,29.06,28.03,28.22,973004,0
+YELP.US,D,20221214,000000,28.07,28.52,27.66,27.94,880437,0
+YELP.US,D,20221215,000000,27.52,27.52,26.84,27.1,829766,0
+YELP.US,D,20221216,000000,27.02,27.5,27.02,27.48,1763329,0
+YELP.US,D,20221219,000000,27.46,27.58,26.65,26.68,808579,0
+YELP.US,D,20221220,000000,25.44,26.15,25.3,25.62,1025528,0
+YELP.US,D,20221221,000000,25.74,26.605,25.64,26.58,929751,0
+YELP.US,D,20221222,000000,26.21,26.25,25.635,26.14,579973,0
+YELP.US,D,20221223,000000,25.89,26.39,25.85,26.38,427512,0
+YELP.US,D,20221227,000000,26.28,26.55,25.85,26.44,556294,0
+YELP.US,D,20221228,000000,26.4,26.65,26.055,26.16,501303,0
+YELP.US,D,20221229,000000,26.41,27.025,26.194,27.02,448879,0
+YELP.US,D,20221230,000000,26.65,27.48,26.65,27.34,744358,0
+YELP.US,D,20230103,000000,27.83,28.46,27.41,27.73,1016161,0
+YELP.US,D,20230104,000000,28.08,28.48,28.06,28.47,634130,0
+YELP.US,D,20230105,000000,28.38,28.54,28.06,28.31,428598,0
+YELP.US,D,20230106,000000,28.58,28.77,28.25,28.58,356740,0
+YELP.US,D,20230109,000000,28.82,29.08,28.24,28.24,645163,0
+YELP.US,D,20230110,000000,28,28.52,27.8638,28.47,538526,0
+YELP.US,D,20230111,000000,28.54,28.94,28.42,28.68,536783,0
+YELP.US,D,20230112,000000,28.68,28.95,28.42,28.86,667750,0
+YELP.US,D,20230113,000000,28.51,29.075,28.48,29.05,429910,0
+YELP.US,D,20230117,000000,29.08,29.11,28.57,28.76,466716,0
+YELP.US,D,20230118,000000,28.9,29.07,28.525,28.77,609782,0
+YELP.US,D,20230119,000000,28.47,29.27,28.4,29.23,514777,0
+YELP.US,D,20230120,000000,29.51,29.72,29.11,29.71,489331,0
+YELP.US,D,20230123,000000,29.7,30,29.63,29.85,569659,0
+YELP.US,D,20230124,000000,29.6423,29.99,29.52,29.58,458472,0
+YELP.US,D,20230125,000000,29.24,30.11,29.03,30,625499,0
+YELP.US,D,20230126,000000,30.17,30.74,30.14,30.73,662637,0
+YELP.US,D,20230127,000000,30.75,31.54,30.56,31.17,519605,0
+YELP.US,D,20230130,000000,30.79,31.15,30.62,30.64,442469,0
+YELP.US,D,20230131,000000,30.64,31.51,30.64,31.51,657178,0
+YELP.US,D,20230201,000000,31.47,32.05,31.06,31.89,466260,0
+YELP.US,D,20230202,000000,32.5,33.185,32.5,33.11,644496,0
+YELP.US,D,20230203,000000,32.52,32.98,32.23,32.44,553768,0
+YELP.US,D,20230206,000000,32.36,32.65,31.98,32.15,553019,0
+YELP.US,D,20230207,000000,32.02,32.83,31.815,32.76,631222,0
+YELP.US,D,20230208,000000,32.53,32.735,31.44,31.81,585490,0
+YELP.US,D,20230209,000000,32,32.22,30.84,30.85,872391,0
+YELP.US,D,20230210,000000,33.84,34.1,31.84,31.84,1611812,0
+YELP.US,D,20230213,000000,31.75,32.34,31.485,31.77,905725,0
+YELP.US,D,20230214,000000,31.4,31.85,31.18,31.44,710739,0
+YELP.US,D,20230215,000000,31.43,31.975,31.39,31.86,492100,0
+YELP.US,D,20230216,000000,31.33,31.475,30.92,30.98,394784,0
+YELP.US,D,20230217,000000,30.96,30.96,30.31,30.79,401328,0
+YELP.US,D,20230221,000000,30.29,30.48,30.01,30.23,801206,0
+YELP.US,D,20230222,000000,30.3,30.75,30.16,30.49,652913,0
+YELP.US,D,20230223,000000,30.68,30.68,30.195,30.42,398198,0
+YELP.US,D,20230224,000000,29.99,30.21,29.9,30.14,372710,0
+YELP.US,D,20230227,000000,30.3,30.4,29.94,30.01,393777,0
+YELP.US,D,20230228,000000,29.98,30.46,29.98,30.02,890424,0
+YELP.US,D,20230301,000000,30.02,30.23,29.81,29.84,378188,0
+YELP.US,D,20230302,000000,29.58,30.285,29.58,30.26,408897,0
+YELP.US,D,20230303,000000,30.4,30.49,30.2,30.21,472932,0
+YELP.US,D,20230306,000000,30.29,30.36,29.515,29.7,543251,0
+YELP.US,D,20230307,000000,29.81,30.06,29.56,29.8,458372,0
+YELP.US,D,20230308,000000,29.81,29.87,29.56,29.81,333077,0
+YELP.US,D,20230309,000000,29.82,30,29.36,29.45,420421,0
+YELP.US,D,20230310,000000,29.2,29.335,28.32,28.57,489211,0
+YELP.US,D,20230313,000000,28.13,28.77,27.75,28.36,514461,0
+YELP.US,D,20230314,000000,29.12,29.47,28.935,29.26,493311,0
+YELP.US,D,20230315,000000,28.73,29.34,28.56,29.17,518386,0
+YELP.US,D,20230316,000000,29.02,29.91,28.92,29.78,389995,0
+YELP.US,D,20230317,000000,29.77,29.77,29.18,29.33,1246556,0
+YELP.US,D,20230320,000000,29.33,29.85,29.24,29.69,388278,0
+YELP.US,D,20230321,000000,29.99,30.555,29.99,30.06,766396,0
+YELP.US,D,20230322,000000,30.13,30.62,29.85,29.86,392648,0
+YELP.US,D,20230323,000000,30.11,30.48,29.715,29.94,385816,0
+YELP.US,D,20230324,000000,29.81,30.28,29.77,30.04,557642,0
+YELP.US,D,20230327,000000,30.31,30.43,29.94,30.24,408854,0
+YELP.US,D,20230328,000000,30.04,30.155,29.52,29.73,575467,0
+YELP.US,D,20230329,000000,29.96,29.99,29.8,29.89,366159,0
+YELP.US,D,20230330,000000,30.01,30.31,29.855,29.98,318917,0
+YELP.US,D,20230331,000000,30.03,30.8,30,30.7,563960,0
+YELP.US,D,20230403,000000,30.39,30.76,30.235,30.76,548025,0
+YELP.US,D,20230404,000000,30.92,31.08,30.44,30.74,463605,0
+YELP.US,D,20230405,000000,30.65,30.735,30.17,30.61,544412,0
+YELP.US,D,20230406,000000,30.6,31.145,30.27,30.99,396953,0
+YELP.US,D,20230410,000000,30.72,30.92,30.63,30.78,569588,0
+YELP.US,D,20230411,000000,30.74,30.99,30.51,30.76,547712,0
+YELP.US,D,20230412,000000,31.02,31.23,30.32,30.34,450309,0
+YELP.US,D,20230413,000000,30.29,31.04,30.24,30.74,479925,0
+YELP.US,D,20230414,000000,30.6,30.875,30.42,30.69,400072,0
+YELP.US,D,20230417,000000,30.58,30.64,30.3175,30.37,388058,0
+YELP.US,D,20230418,000000,30.46,30.46,29.76,29.88,519981,0
+YELP.US,D,20230419,000000,29.67,29.67,29.41,29.59,684170,0
+YELP.US,D,20230420,000000,29.46,29.545,29.1,29.21,539357,0
+YELP.US,D,20230421,000000,29.21,29.43,28.97,29.41,512243,0
+YELP.US,D,20230424,000000,29.28,29.54,29.04,29.21,515379,0
+YELP.US,D,20230425,000000,29,29.05,28.52,28.54,630654,0
+YELP.US,D,20230426,000000,28.46,28.905,28.45,28.55,538292,0
+YELP.US,D,20230427,000000,28.84,29.59,28.78,29.55,514502,0
+YELP.US,D,20230428,000000,29.39,29.93,29.34,29.92,657444,0
+YELP.US,D,20230501,000000,29.77,30.31,29.69,29.93,385237,0
+YELP.US,D,20230502,000000,29.69,29.87,28.56,28.68,531955,0
+YELP.US,D,20230503,000000,28.69,28.82,27.54,27.61,802243,0
+YELP.US,D,20230504,000000,27.21,27.48,26.53,27.29,826072,0
+YELP.US,D,20230505,000000,27.63,28.27,27.3204,27.88,1259085,0
+YELP.US,D,20230508,000000,28.07,28.89,27.555,28.03,691495,0
+YELP.US,D,20230509,000000,27.76,27.96,27.61,27.75,579069,0
+YELP.US,D,20230510,000000,28.18,29.3,27.91,28.48,725462,0
+YELP.US,D,20230511,000000,28.46,30.04,28.235,29.8,1251974,0
+YELP.US,D,20230512,000000,29.82,29.86,29.4,29.44,617855,0
+YELP.US,D,20230515,000000,29.44,30.65,28.8,30.57,631225,0
+YELP.US,D,20230516,000000,30.37,31.84,30.37,31.63,777798,0
+YELP.US,D,20230517,000000,31.66,32.235,31.3,32.21,760196,0
+YELP.US,D,20230518,000000,32.31,33.6,32.26,33.48,900466,0
+YELP.US,D,20230519,000000,33.71,33.79,32.63,32.74,798611,0
+YELP.US,D,20230522,000000,32.36,32.845,31.83,32.52,1155878,0
+YELP.US,D,20230523,000000,35.88,36.78,34.2,34.38,3353403,0
+YELP.US,D,20230524,000000,34.17,34.7039,33.82,34.18,717238,0
+YELP.US,D,20230525,000000,34.5,34.5,33.53,33.61,456036,0
+YELP.US,D,20230526,000000,33.47,34.26,33.41,33.9,442384,0
+YELP.US,D,20230530,000000,33.98,34.27,33.18,33.38,391962,0
+YELP.US,D,20230531,000000,33.32,33.58,33.155,33.5,648700,0
+YELP.US,D,20230601,000000,33.12,33.66,32.64,33.31,742178,0
+YELP.US,D,20230602,000000,33.39,34.27,33.345,34.14,861909,0
+YELP.US,D,20230605,000000,33.68,34.38,33.68,34.23,550253,0
+YELP.US,D,20230606,000000,34.2,35.79,34.165,35.71,990464,0
+YELP.US,D,20230607,000000,35.8,36.43,35.475,36.35,865430,0
+YELP.US,D,20230608,000000,36.14,36.145,35.3,35.47,653342,0
+YELP.US,D,20230609,000000,35.65,36.27,35.4,35.84,443182,0
+YELP.US,D,20230612,000000,35.95,36.04,35.58,35.84,438009,0
+YELP.US,D,20230613,000000,35.88,36.23,35.56,35.72,596998,0
+YELP.US,D,20230614,000000,36.02,36.29,35.26,35.75,587249,0
+YELP.US,D,20230615,000000,35.56,36.6,35.28,36.56,617151,0
+YELP.US,D,20230616,000000,36.85,36.9474,36.01,36.41,1582330,0
+YELP.US,D,20230620,000000,36.29,36.68,36.07,36.46,623250,0
+YELP.US,D,20230621,000000,36.19,36.205,35.39,35.55,544892,0
+YELP.US,D,20230622,000000,35.37,35.94,35.165,35.92,533174,0
+YELP.US,D,20230623,000000,35.34,35.93,35.08,35.91,810587,0
+YELP.US,D,20230626,000000,35.68,36.18,35.08,35.09,449534,0
+YELP.US,D,20230627,000000,35.25,35.75,34.92,35.43,349410,0
+YELP.US,D,20230628,000000,35.47,35.935,35.455,35.85,342209,0
+YELP.US,D,20230629,000000,35.87,36.64,35.83,36.47,451786,0
+YELP.US,D,20230630,000000,36.42,36.77,36.39,36.41,397477,0
+YELP.US,D,20230703,000000,36.11,36.73,36.02,36.53,224871,0
+YELP.US,D,20230705,000000,36.17,36.74,35.81,36.47,495009,0
+YELP.US,D,20230706,000000,36.26,36.3,35.61,36.03,495466,0
+YELP.US,D,20230707,000000,36.34,36.87,36.34,36.47,744397,0
+YELP.US,D,20230710,000000,36.39,37.27,36.39,37.15,527954,0
+YELP.US,D,20230711,000000,37.32,37.955,37.32,37.82,487937,0
+YELP.US,D,20230712,000000,37.99,38.43,37.53,37.82,650561,0
+YELP.US,D,20230713,000000,38.02,38.46,37.96,38.25,445716,0
+YELP.US,D,20230714,000000,38.13,38.45,37.82,38.13,290493,0
+YELP.US,D,20230717,000000,40,42.53,39.61,42.02,2406462,0
+YELP.US,D,20230718,000000,41.97,43.29,41.54,43.27,1475960,0
+YELP.US,D,20230719,000000,43.91,43.99,42.7716,43.37,932480,0
+YELP.US,D,20230720,000000,43.23,43.33,41.84,42.14,671397,0
+YELP.US,D,20230721,000000,42.6,42.93,41.16,41.16,643383,0
+YELP.US,D,20230724,000000,41.54,41.715,41.245,41.32,358356,0
+YELP.US,D,20230725,000000,41.44,42.1305,41.39,41.94,479029,0
+YELP.US,D,20230726,000000,42,42.98,41.93,42.67,563164,0
+YELP.US,D,20230727,000000,43,43.395,42.58,42.85,437313,0
+YELP.US,D,20230728,000000,43.66,45.3,43.51,44.88,1116490,0
+YELP.US,D,20230731,000000,44.95,45.525,44.57,45.05,1095885,0
+YELP.US,D,20230801,000000,44.7,45.42,44.59,44.98,532011,0
+YELP.US,D,20230802,000000,44.57,44.57,43.5,43.86,554816,0
+YELP.US,D,20230803,000000,43.49,43.86,43.02,43.13,1077680,0
+YELP.US,D,20230804,000000,46.55,47.59,45.08,45.28,2071947,0
+YELP.US,D,20230807,000000,45.32,45.87,44.72,45.61,804740,0
+YELP.US,D,20230808,000000,45.18,45.18,43.44,44.03,1010275,0
+YELP.US,D,20230809,000000,43.84,43.85,42.44,42.79,745674,0
+YELP.US,D,20230810,000000,43.04,43.245,42.51,42.8,578995,0
+YELP.US,D,20230811,000000,42.56,43.57,42.19,43.47,483040,0
+YELP.US,D,20230814,000000,43.14,43.5,42.91,43.44,529540,0
+YELP.US,D,20230815,000000,43.28,43.6798,41.96,42.41,823986,0
+YELP.US,D,20230816,000000,42.42,42.71,42,42.05,467676,0
+YELP.US,D,20230817,000000,41.95,42.06,41.22,41.27,658313,0
+YELP.US,D,20230818,000000,40.51,41.1,40.38,41.05,703461,0
+YELP.US,D,20230821,000000,40.61,40.88,40.155,40.71,1149883,0
+YELP.US,D,20230822,000000,41,42.17,40.76,41.94,848475,0
+YELP.US,D,20230823,000000,41.9,43.47,41.845,42.62,1442820,0
+YELP.US,D,20230824,000000,42.88,42.96,41.97,42.3,615144,0
+YELP.US,D,20230825,000000,42.17,42.55,41.74,42.33,513218,0
+YELP.US,D,20230828,000000,42.32,42.69,42.19,42.47,434172,0
+YELP.US,D,20230829,000000,42.49,42.79,42.13,42.37,477137,0
+YELP.US,D,20230830,000000,42.33,43.14,42.27,42.87,440234,0
+YELP.US,D,20230831,000000,42.86,43.26,42.7,42.85,404333,0
+YELP.US,D,20230901,000000,43.22,43.975,43.11,43.89,587166,0
+YELP.US,D,20230905,000000,43.46,45.28,43.3,44.65,870268,0
+YELP.US,D,20230906,000000,44.46,44.49,43.59,43.99,602550,0
+YELP.US,D,20230907,000000,43.91,44.25,43.43,44.02,361955,0
+YELP.US,D,20230908,000000,44.28,45.96,43.37,43.67,924378,0
+YELP.US,D,20230911,000000,43.85,44.37,43.72,43.98,553895,0
+YELP.US,D,20230912,000000,43.66,44.5,43.535,44.08,406971,0
+YELP.US,D,20230913,000000,43.93,44.19,43.6896,44.07,476756,0
+YELP.US,D,20230914,000000,44.29,44.48,43.425,43.57,470875,0
+YELP.US,D,20230915,000000,43.39,43.39,42.18,42.78,1563468,0
+YELP.US,D,20230918,000000,42.83,43.05,42.47,42.5,427103,0
+YELP.US,D,20230919,000000,42.35,43.17,42.255,42.98,359027,0
+YELP.US,D,20230920,000000,43.23,43.48,42.29,42.29,255618,0
+YELP.US,D,20230921,000000,42,42.47,41.71,41.8,356589,0
+YELP.US,D,20230922,000000,42.05,42.29,41.47,41.49,499212,0
+YELP.US,D,20230925,000000,41.39,42.28,40.99,42.11,402492,0
+YELP.US,D,20230926,000000,41.8,42.19,41.51,41.63,333447,0
+YELP.US,D,20230927,000000,41.97,42.58,41.765,41.95,363018,0
+YELP.US,D,20230928,000000,41.66,42.6,40.98,41.52,1144512,0
+YELP.US,D,20230929,000000,41.85,42.22,41.44,41.59,474645,0
+YELP.US,D,20231002,000000,41.63,42.13,41.51,42.04,528078,0
+YELP.US,D,20231003,000000,41.92,42.26,41.42,41.7,435260,0
+YELP.US,D,20231004,000000,41.75,42.26,41.6,41.99,447850,0
+YELP.US,D,20231005,000000,41.95,42.105,41.585,41.64,432159,0
+YELP.US,D,20231006,000000,41.41,42.58,41.32,42.3,496146,0
+YELP.US,D,20231009,000000,42.29,42.93,42.21,42.65,409681,0
+YELP.US,D,20231010,000000,42.7,43.08,42.7,42.83,371289,0
+YELP.US,D,20231011,000000,43.06,43.445,42.67,43.13,379223,0
+YELP.US,D,20231012,000000,43.13,43.13,42.29,42.75,271012,0
+YELP.US,D,20231013,000000,42.9,42.94,41.83,41.99,362762,0
+YELP.US,D,20231016,000000,42.37,43.5,42.37,43.39,540117,0
+YELP.US,D,20231017,000000,43.08,44.4199,42.9,44.03,590505,0
+YELP.US,D,20231018,000000,43.75,43.75,42.94,42.97,518423,0
+YELP.US,D,20231019,000000,43,43.63,42.71,43.05,493799,0
+YELP.US,D,20231020,000000,43.07,43.08,42.18,42.19,546952,0
+YELP.US,D,20231023,000000,41.98,42.88,41.61,41.98,533814,0
+YELP.US,D,20231024,000000,42.43,43.205,42.25,42.91,374761,0
+YELP.US,D,20231025,000000,42.27,42.6,41.8,41.81,398343,0
+YELP.US,D,20231026,000000,41.62,41.845,39.71,39.87,775689,0
+YELP.US,D,20231027,000000,40.49,41.52,40.49,41.05,1226709,0
+YELP.US,D,20231030,000000,41.49,42.1199,41.2,41.53,609021,0
+YELP.US,D,20231031,000000,41.55,42.31,41.43,42.19,575219,0
+YELP.US,D,20231101,000000,42.07,42.36,41.26,41.78,703346,0
+YELP.US,D,20231102,000000,42.21,42.9,41.98,42.79,941231,0
+YELP.US,D,20231103,000000,45.1,46.765,44.05,44.73,1130446,0
+YELP.US,D,20231106,000000,44.71,45.22,43.86,45.09,674815,0
+YELP.US,D,20231107,000000,45.12,45.59,44.3,44.31,716789,0
+YELP.US,D,20231108,000000,44.27,44.72,44.15,44.37,385006,0
+YELP.US,D,20231109,000000,44.26,44.45,42.81,43.54,625363,0
+YELP.US,D,20231110,000000,43.59,44.38,43.4,43.99,401460,0
+YELP.US,D,20231113,000000,43.68,43.99,43.48,43.59,498580,0
+YELP.US,D,20231114,000000,44.5,45.45,44.5,45.19,712136,0
+YELP.US,D,20231115,000000,45.21,46.15,45.03,45.05,785261,0
+YELP.US,D,20231116,000000,44.42,45.13,44.25,44.65,510363,0
+YELP.US,D,20231117,000000,44.51,45.3395,44.35,45.26,584589,0
+YELP.US,D,20231120,000000,45.47,46.35,45.47,46.34,866093,0
+YELP.US,D,20231121,000000,46.13,46.27,45.31,45.91,1144018,0
+YELP.US,D,20231122,000000,46.14,47,44.555,45.74,856668,0
+YELP.US,D,20231124,000000,45.41,45.74,45.17,45.31,229360,0
+YELP.US,D,20231127,000000,45,45.656,44.89,45.09,535913,0
+YELP.US,D,20231128,000000,45.09,45.195,44.31,44.62,527256,0
+YELP.US,D,20231129,000000,45,45.18,43.08,43.46,970546,0
+YELP.US,D,20231130,000000,43.82,44.12,43.3,43.71,651217,0
+YELP.US,D,20231201,000000,43.35,44.37,43.1,44.31,677949,0
+YELP.US,D,20231204,000000,43.96,44.68,43.54,44.41,738857,0
+YELP.US,D,20231205,000000,44.04,44.58,43.73,44.13,608641,0
+YELP.US,D,20231206,000000,44.32,44.855,43.74,43.84,685282,0
+YELP.US,D,20231207,000000,44.14,44.54,43.89,44.29,492372,0
+YELP.US,D,20231208,000000,43.87,44.03,42.57,43.83,756058,0
+YELP.US,D,20231211,000000,43.91,44.48,43.64,44.1,572370,0
+YELP.US,D,20231212,000000,44.05,44.72,43.82,44.48,468642,0
+YELP.US,D,20231213,000000,44.45,44.99,43.95,44.49,732140,0
+YELP.US,D,20231214,000000,44.79,45.5337,44.62,45.36,803249,0
+YELP.US,D,20231215,000000,45.33,45.45,44.07,44.79,2050358,0
+YELP.US,D,20231218,000000,44.85,46.62,44.61,46.46,1117083,0
+YELP.US,D,20231219,000000,46.62,48.15,46.62,46.82,822404,0
+YELP.US,D,20231220,000000,46.9,48.215,46.9,47.6,1269852,0
+YELP.US,D,20231221,000000,48,48.28,47.62,48.24,922706,0
+YELP.US,D,20231222,000000,48.5,48.99,48.165,48.43,520353,0
+YELP.US,D,20231226,000000,48.5,48.625,48,48.19,339193,0
+YELP.US,D,20231227,000000,48.16,48.295,47.39,47.63,389881,0
+YELP.US,D,20231228,000000,47.49,47.57,47.04,47.26,400362,0
+YELP.US,D,20231229,000000,47.29,47.57,46.94,47.34,511658,0
+YELP.US,D,20240102,000000,46.83,46.98,45.75,46.37,612006,0
+YELP.US,D,20240103,000000,45.83,46.43,45.71,46.01,678628,0
+YELP.US,D,20240104,000000,46,46.77,45.87,46.14,518592,0
+YELP.US,D,20240105,000000,45.91,46.42,44.95,44.97,631152,0
+YELP.US,D,20240108,000000,45.41,46.07,44.96,45.69,665404,0
+YELP.US,D,20240109,000000,45.3,45.335,44.61,44.93,705145,0
+YELP.US,D,20240110,000000,45,45.05,44.01,44.38,900185,0
+YELP.US,D,20240111,000000,44.43,44.43,43.04,43.78,1029932,0
+YELP.US,D,20240112,000000,44.12,44.12,43.54,43.71,619666,0
+YELP.US,D,20240116,000000,43.4,44.05,43.32,43.89,608225,0
+YELP.US,D,20240117,000000,43.43,43.78,43.14,43.74,425285,0
+YELP.US,D,20240118,000000,44.18,44.21,43.64,44.06,374761,0
+YELP.US,D,20240119,000000,44.32,44.43,43.55,44,426555,0
+YELP.US,D,20240122,000000,44.48,44.85,43.985,44.52,601200,0
+YELP.US,D,20240123,000000,45.01,45.411,44.38,44.83,507641,0
+YELP.US,D,20240124,000000,45.28,45.45,44.54,44.57,452699,0
+YELP.US,D,20240125,000000,45.03,45.13,44.47,44.79,406087,0
+YELP.US,D,20240126,000000,44.84,45.24,44.54,45,362375,0
+YELP.US,D,20240129,000000,44.84,45.18,44.44,45.18,569133,0
+YELP.US,D,20240130,000000,45.19,45.5225,44.74,45.2,720231,0
+YELP.US,D,20240131,000000,44.73,45.03,43.62,43.73,559584,0
+YELP.US,D,20240201,000000,43.96,44.24,43.33,44.14,528151,0
+YELP.US,D,20240202,000000,44.29,44.88,44.19,44.61,411869,0
+YELP.US,D,20240205,000000,44.35,44.5,43.72,43.83,661862,0
+YELP.US,D,20240206,000000,43.95,44.27,43.71,44.24,361638,0
+YELP.US,D,20240207,000000,44.22,44.32,43.77,44,373779,0
+YELP.US,D,20240208,000000,44.05,45.02,43.73,45,604993,0
+YELP.US,D,20240209,000000,45.09,45.7,44.645,45.49,608638,0
+YELP.US,D,20240212,000000,45.69,45.91,45.2,45.71,1364789,0
+YELP.US,D,20240213,000000,44.76,45.6,42.85,43.29,940378,0
+YELP.US,D,20240214,000000,43.79,44.38,43.36,43.77,884026,0
+YELP.US,D,20240215,000000,43.63,45.05,43.49,44.39,1313982,0
+YELP.US,D,20240216,000000,38.46,40.33,37.5,38.02,2967025,0
+YELP.US,D,20240220,000000,37.55,37.67,36.905,37.01,1161862,0
+YELP.US,D,20240221,000000,37,37.22,36.23,36.99,1121445,0
+YELP.US,D,20240222,000000,37.45,37.68,35.56,36.48,1383918,0
+YELP.US,D,20240223,000000,36.26,36.39,35.79,35.96,1265392,0
+YELP.US,D,20240226,000000,35.86,36.89,35.575,36.68,1124722,0
+YELP.US,D,20240227,000000,36.99,37.53,36.62,37.01,820639,0
+YELP.US,D,20240228,000000,36.74,37.88,36.67,37.6,760445,0
+YELP.US,D,20240229,000000,37.97,38.535,37.78,38.44,1220181,0
+YELP.US,D,20240301,000000,38.49,38.69,38.08,38.43,860074,0
+YELP.US,D,20240304,000000,38.55,38.7,37.87,38.13,599037,0
+YELP.US,D,20240305,000000,37.74,37.96,37.45,37.8,677040,0
+YELP.US,D,20240306,000000,38.18,38.45,37.66,37.87,846741,0
+YELP.US,D,20240307,000000,38.1,38.43,37.8,38.13,772574,0
+YELP.US,D,20240308,000000,38.54,39.24,38.1,38.29,701597,0
+YELP.US,D,20240311,000000,38.24,38.675,37.96,38.27,647368,0
+YELP.US,D,20240312,000000,38.32,38.7,38.24,38.29,575690,0
+YELP.US,D,20240313,000000,38.23,38.69,38.23,38.36,667603,0
+YELP.US,D,20240314,000000,38.35,38.49,37.7,37.87,567450,0
+YELP.US,D,20240315,000000,37.7,37.88,37.21,37.52,2759272,0
+YELP.US,D,20240318,000000,37.83,38.23,37.7,37.95,786583,0
+YELP.US,D,20240319,000000,37.75,38.15,37.57,37.93,534973,0
+YELP.US,D,20240320,000000,37.87,39.04,37.74,38.78,621849,0
+YELP.US,D,20240321,000000,38.94,39.1,38.72,38.73,816902,0
+YELP.US,D,20240322,000000,38.83,38.93,38.54,38.79,579210,0
+YELP.US,D,20240325,000000,38.76,39.03,38.22,38.29,433619,0
+YELP.US,D,20240326,000000,38.64,38.8,38.1,38.25,670760,0
+YELP.US,D,20240327,000000,38.61,39.13,38.11,39.1,811094,0
+YELP.US,D,20240328,000000,39.2,39.82,39.015,39.4,797592,0
+YELP.US,D,20240401,000000,39.41,39.855,39.225,39.67,687023,0
+YELP.US,D,20240402,000000,39.49,39.97,39.34,39.93,707576,0
+YELP.US,D,20240403,000000,39.93,40.98,39.91,40.93,649271,0
+YELP.US,D,20240404,000000,41.21,41.56,40.035,40.16,752102,0
+YELP.US,D,20240405,000000,40.23,40.585,40.13,40.46,719475,0
+YELP.US,D,20240408,000000,40.43,41.19,40.43,40.92,789819,0
+YELP.US,D,20240409,000000,41.02,41.575,40.92,40.95,521940,0
+YELP.US,D,20240410,000000,40.23,40.58,39.78,39.96,683583,0
+YELP.US,D,20240411,000000,40.05,40.485,39.6875,40.11,716343,0
+YELP.US,D,20240412,000000,39.91,41.41,39.91,40.61,928434,0
+YELP.US,D,20240415,000000,40.63,40.7351,39.95,40.05,748741,0
+YELP.US,D,20240416,000000,39.92,39.92,39.02,39.56,574388,0
+YELP.US,D,20240417,000000,39.8,40.29,39.46,39.56,483965,0
+YELP.US,D,20240418,000000,39.49,39.845,39.28,39.41,500632,0
+YELP.US,D,20240419,000000,39.34,39.76,38.93,39.31,637174,0
+YELP.US,D,20240422,000000,39.58,39.975,39.26,39.53,645401,0
+YELP.US,D,20240423,000000,39.69,40.57,39.69,40.15,651728,0
+YELP.US,D,20240424,000000,40.16,40.78,40.09,40.39,519481,0
+YELP.US,D,20240425,000000,39.64,39.98,39.35,39.97,418254,0
+YELP.US,D,20240426,000000,40.33,40.83,40.33,40.82,440981,0
+YELP.US,D,20240429,000000,40.83,41.3,40.775,40.92,478902,0
+YELP.US,D,20240430,000000,40.76,41.195,40.2,40.24,712693,0
+YELP.US,D,20240501,000000,40.41,41.25,40.32,40.44,449487,0
+YELP.US,D,20240502,000000,40.68,40.68,39.755,40,598328,0
+YELP.US,D,20240503,000000,40.46,40.57,39.8,39.99,616590,0
+YELP.US,D,20240506,000000,40.2,40.62,40.2,40.48,503422,0
+YELP.US,D,20240507,000000,40.41,41.215,40.24,41.11,608194,0
+YELP.US,D,20240508,000000,40.58,40.765,39.15,39.23,963868,0
+YELP.US,D,20240509,000000,39.41,39.79,39.13,39.62,1580570,0
+YELP.US,D,20240510,000000,38.83,39.99,36.71,36.79,1997703,0
+YELP.US,D,20240513,000000,36.67,38.43,36.5,37.97,1114476,0
+YELP.US,D,20240514,000000,38.37,38.66,37.415,37.72,1105293,0
+YELP.US,D,20240515,000000,38.07,38.37,37.17,38.23,718256,0
+YELP.US,D,20240516,000000,38.23,38.44,37.74,37.98,639941,0
+YELP.US,D,20240517,000000,38.07,38.115,37.12,37.25,700988,0
+YELP.US,D,20240520,000000,37.31,37.59,36.815,37.36,565784,0
+YELP.US,D,20240521,000000,37.15,37.32,36.5812,36.89,890917,0
+YELP.US,D,20240522,000000,36.86,36.97,36.36,36.7,627454,0
+YELP.US,D,20240523,000000,36.7,36.765,36.06,36.4,607720,0
+YELP.US,D,20240524,000000,36.51,36.59,36.13,36.38,501450,0
+YELP.US,D,20240528,000000,36.39,36.58,36.1,36.31,571121,0
+YELP.US,D,20240529,000000,36,36.32,35.78,36.32,664098,0
+YELP.US,D,20240530,000000,36.5,36.81,36.34,36.52,455373,0
+YELP.US,D,20240531,000000,36.46,36.98,36.08,36.97,718688,0
+YELP.US,D,20240603,000000,36.73,37.07,36.6,36.77,955949,0
+YELP.US,D,20240604,000000,36.53,36.71,35.75,35.8,635299,0
+YELP.US,D,20240605,000000,35.91,36.3,35.73,36.22,528499,0
+YELP.US,D,20240606,000000,35.97,36.3,35.93,36.22,448079,0
+YELP.US,D,20240607,000000,35.86,36.77,35.86,36.72,406230,0
+YELP.US,D,20240610,000000,36.4,36.57,36.01,36.4,663590,0
+YELP.US,D,20240611,000000,36.43,37.04,36.37,37.02,617536,0
+YELP.US,D,20240612,000000,37.72,37.87,37.3,37.51,542956,0
+YELP.US,D,20240613,000000,37.3,37.4,36.52,36.69,515394,0
+YELP.US,D,20240614,000000,36.29,36.64,36.24,36.27,466586,0
+YELP.US,D,20240617,000000,36.19,36.365,35.93,36.13,501727,0
+YELP.US,D,20240618,000000,36.27,36.27,35.56,35.65,506070,0
+YELP.US,D,20240620,000000,35.4,36.2,35.31,36,810255,0
+YELP.US,D,20240621,000000,35.95,36.27,35.8,36.05,2078841,0
+YELP.US,D,20240624,000000,36.13,36.97,36.04,36.24,758156,0
+YELP.US,D,20240625,000000,36.29,36.72,36.1,36.66,367273,0
+YELP.US,D,20240626,000000,36.59,37.01,36.49,36.84,547914,0
+YELP.US,D,20240627,000000,36.97,37.26,36.84,36.89,470126,0
+YELP.US,D,20240628,000000,37.18,37.29,36.74,36.95,755203,0
+YELP.US,D,20240701,000000,36.94,36.98,36,36.17,640781,0
+YELP.US,D,20240702,000000,36.26,36.53,36.13,36.21,441589,0
+YELP.US,D,20240703,000000,36.24,36.55,36.13,36.15,257399,0
+YELP.US,D,20240705,000000,36,36.505,35.9,36.47,444951,0
+YELP.US,D,20240708,000000,36.54,36.79,36.38,36.38,468070,0
+YELP.US,D,20240709,000000,36.38,36.46,35.89,35.91,505911,0
+YELP.US,D,20240710,000000,35.88,35.885,34.76,35.18,776073,0
+YELP.US,D,20240711,000000,35.67,35.99,35.43,35.77,608113,0
+YELP.US,D,20240712,000000,36.11,36.33,35.61,35.95,709208,0
+YELP.US,D,20240715,000000,36.36,36.65,36.11,36.34,715156,0
+YELP.US,D,20240716,000000,36.62,37.87,36.35,37.71,818368,0
+YELP.US,D,20240717,000000,37.61,37.945,37.295,37.77,659076,0
+YELP.US,D,20240718,000000,37.62,38.12,37.32,37.47,675403,0
+YELP.US,D,20240719,000000,37.54,37.59,37.24,37.31,650455,0
+YELP.US,D,20240722,000000,37.36,37.61,37.11,37.42,555892,0
+YELP.US,D,20240723,000000,37.43,37.89,37.36,37.39,664789,0
+YELP.US,D,20240724,000000,36.95,37.17,35.555,35.7,1053774,0
+YELP.US,D,20240725,000000,35.98,36.48,35.73,36.21,645873,0
+YELP.US,D,20240726,000000,36.55,36.67,35.87,36.42,580746,0
+YELP.US,D,20240729,000000,36.56,36.89,36.3,36.53,687766,0
+YELP.US,D,20240730,000000,36.69,37.19,36.32,36.66,706248,0
+YELP.US,D,20240731,000000,36.79,37.06,36.4,36.43,1134169,0
+YELP.US,D,20240801,000000,36.73,36.73,35.15,35.63,745318,0
+YELP.US,D,20240802,000000,34.78,34.97,34.28,34.7,804194,0
+YELP.US,D,20240805,000000,33.5,33.98,32.92,33.57,928878,0
+YELP.US,D,20240806,000000,33.61,33.935,33.47,33.6,554803,0
+YELP.US,D,20240807,000000,33.85,34.12,33.1,33.33,901626,0
+YELP.US,D,20240808,000000,33.23,33.67,32.56,33.51,2346311,0
+YELP.US,D,20240809,000000,34.63,35.36,33.41,33.47,1354084,0
+YELP.US,D,20240812,000000,33.35,33.59,32.87,33.2,856327,0
+YELP.US,D,20240813,000000,33.13,33.9,33.13,33.76,654831,0
+YELP.US,D,20240814,000000,33.8,33.86,32.74,33.17,506874,0
+YELP.US,D,20240815,000000,33.69,34.18,33.51,34.11,549713,0
+YELP.US,D,20240816,000000,33.93,34.2,33.8,33.82,558508,0
+YELP.US,D,20240819,000000,33.99,34.33,33.9,34.28,527051,0
+YELP.US,D,20240820,000000,34.19,34.53,34.16,34.33,423987,0
+YELP.US,D,20240821,000000,34.4,34.63,33.79,34.22,1086454,0
+YELP.US,D,20240822,000000,34.22,34.38,34.055,34.11,741861,0
+YELP.US,D,20240823,000000,34.26,35.17,34.195,34.96,560403,0
+YELP.US,D,20240826,000000,35.01,35.125,34.75,34.76,493226,0
+YELP.US,D,20240827,000000,34.68,35.08,34.62,34.72,533917,0
+YELP.US,D,20240828,000000,34.62,34.7,33.98,34.39,430829,0
+YELP.US,D,20240829,000000,34.67,35.235,34.45,34.91,667225,0
+YELP.US,D,20240830,000000,35,35.15,34.67,34.93,583544,0
+YELP.US,D,20240903,000000,34.35,34.75,33.545,33.56,719557,0
+YELP.US,D,20240904,000000,33.5,34.43,33.2,34.09,1198076,0
+YELP.US,D,20240905,000000,34.07,34.475,33.89,34.29,705591,0
+YELP.US,D,20240906,000000,34.5,34.565,33.82,33.87,816790,0
+YELP.US,D,20240909,000000,33.81,33.85,33.31,33.47,837915,0
+YELP.US,D,20240910,000000,33.68,33.76,33,33.02,674405,0
+YELP.US,D,20240911,000000,33.05,33.31,32.65,33.24,692956,0
+YELP.US,D,20240912,000000,33.45,33.7,33.05,33.69,626143,0
+YELP.US,D,20240913,000000,34,34.88,33.91,34.44,562868,0
+YELP.US,D,20240916,000000,33.39,33.89,32.71,33.4,1190741,0
+YELP.US,D,20240917,000000,33.74,34.2,33.645,33.85,903338,0
+YELP.US,D,20240918,000000,33.96,34.6,33.765,34.14,932391,0
+YELP.US,D,20240919,000000,34.99,34.99,34.07,34.4,646057,0
+YELP.US,D,20240920,000000,34.51,34.62,34.145,34.28,1923335,0
+YELP.US,D,20240923,000000,34.24,34.57,34.09,34.38,587550,0
+YELP.US,D,20240924,000000,34.6,34.96,34.51,34.75,598690,0
+YELP.US,D,20240925,000000,34.65,34.75,34.13,34.14,559018,0
+YELP.US,D,20240926,000000,34.46,34.51,33.76,33.85,904496,0
+YELP.US,D,20240927,000000,34.15,35,33.96,34.91,780249,0
+YELP.US,D,20240930,000000,34.92,35.52,34.845,35.08,618471,0
+YELP.US,D,20241001,000000,35.13,35.16,34.31,34.35,483276,0
+YELP.US,D,20241002,000000,34.37,34.66,34.2168,34.38,413319,0
+YELP.US,D,20241003,000000,34.1,34.1899,33.56,33.63,461505,0
+YELP.US,D,20241004,000000,34.01,34.62,33.85,34.61,439298,0
+YELP.US,D,20241007,000000,34.53,34.71,34.26,34.53,546527,0
+YELP.US,D,20241008,000000,34.53,34.59,34.18,34.28,348197,0
+YELP.US,D,20241009,000000,34.26,34.63,34.05,34.08,372227,0
+YELP.US,D,20241010,000000,33.75,34.152,33.75,34.01,423792,0
+YELP.US,D,20241011,000000,34.02,34.425,34.01,34.26,408173,0
+YELP.US,D,20241014,000000,33.72,34.49,33.6,34.45,631924,0
+YELP.US,D,20241015,000000,34.29,35.06,34.27,34.9,536956,0
+YELP.US,D,20241016,000000,35.1,35.1,34.53,34.8,511584,0
+YELP.US,D,20241017,000000,34.82,34.98,34.39,34.84,603820,0
+YELP.US,D,20241018,000000,34.91,35.02,34.49,34.61,515924,0
+YELP.US,D,20241021,000000,34.6,34.82,33.8,33.8,617100,0
+YELP.US,D,20241022,000000,33.7,33.845,33.39,33.42,499798,0
+YELP.US,D,20241023,000000,33.37,33.63,33.2292,33.37,438778,0
+YELP.US,D,20241024,000000,33.37,33.9,33.21,33.89,431246,0
+YELP.US,D,20241025,000000,34,34.32,33.61,33.65,544280,0
+YELP.US,D,20241028,000000,34,34.4,33.97,34.12,828028,0
+YELP.US,D,20241029,000000,34.06,34.53,34.04,34.49,691569,0
+YELP.US,D,20241030,000000,34.69,35.43,34.45,34.51,717350,0
+YELP.US,D,20241031,000000,34.54,34.84,34.11,34.14,643151,0
+YELP.US,D,20241101,000000,34.1,34.26,33.72,33.91,618214,0
+YELP.US,D,20241104,000000,33.92,34.878,33.64,34.35,860218,0
+YELP.US,D,20241105,000000,34.35,34.83,34.1743,34.83,532035,0
+YELP.US,D,20241106,000000,36.47,36.805,35.96,36.64,1077771,0
+YELP.US,D,20241107,000000,36.66,37.23,36.31,36.37,1151633,0
+YELP.US,D,20241108,000000,35.75,36.5589,35.28,35.93,1826211,0
+YELP.US,D,20241111,000000,35.89,37.59,35.89,37.56,1033777,0
+YELP.US,D,20241112,000000,37.42,38.49,37.42,38.21,995414,0
+YELP.US,D,20241113,000000,38.24,38.24,36.805,36.89,858301,0
+YELP.US,D,20241114,000000,37.01,37.01,36.17,36.43,818480,0
+YELP.US,D,20241115,000000,36.63,36.7,35.83,35.95,577254,0
+YELP.US,D,20241118,000000,36.07,36.13,35.63,35.85,644891,0
+YELP.US,D,20241119,000000,35.64,36.345,35.51,35.84,829632,0
+YELP.US,D,20241120,000000,35.775,36.11,35.7,35.84,771140,0
+YELP.US,D,20241121,000000,35.765,35.95,34.44,35.58,837196,0
+YELP.US,D,20241122,000000,35.12,36.24,35.12,36.13,723782,0
+YELP.US,D,20241125,000000,36.4,37.64,36.32,37.49,907135,0
+YELP.US,D,20241126,000000,37.275,37.405,37.01,37.26,482332,0
+YELP.US,D,20241127,000000,37.37,38.14,37.22,38.08,882262,0
+YELP.US,D,20241129,000000,38.105,38.48,38.035,38.22,372796,0
+YELP.US,D,20241202,000000,38.1,38.77,37.7569,38.55,968097,0
+YELP.US,D,20241203,000000,38.55,38.7,38.13,38.31,581387,0
+YELP.US,D,20241204,000000,38.215,39,38.19,38.82,558361,0
+YELP.US,D,20241205,000000,38.91,38.93,38.185,38.24,480156,0
+YELP.US,D,20241206,000000,38.445,38.84,38.188,38.8,360918,0
+YELP.US,D,20241209,000000,38.91,39.98,38.91,39.5,601887,0
+YELP.US,D,20241210,000000,39.44,40.99,39.35,40.33,1057154,0
+YELP.US,D,20241211,000000,40.46,40.97,40.41,40.61,700279,0
+YELP.US,D,20241212,000000,40.495,40.77,40.17,40.19,357589,0
+YELP.US,D,20241213,000000,40,40.15,39.4,39.71,384386,0
+YELP.US,D,20241216,000000,39.63,40.09,39.27,39.81,546049,0
+YELP.US,D,20241217,000000,39.65,40.12,39.43,39.68,661075,0
+YELP.US,D,20241218,000000,39.79,40.11,37.822,38.02,815921,0
+YELP.US,D,20241219,000000,38.605,38.66,37.965,38.3,642362,0
+YELP.US,D,20241220,000000,37.6,38.93,37.6,38.08,2974349,0
+YELP.US,D,20241223,000000,38.08,38.77,37.935,38.53,673120,0
+YELP.US,D,20241224,000000,38.36,39.01,38.36,38.97,297749,0
+YELP.US,D,20241226,000000,38.73,39.83,38.59,39.7,608326,0
+YELP.US,D,20241227,000000,39.38,39.6,38.72,38.83,648704,0
+YELP.US,D,20241230,000000,38.61,38.875,37.9409,38.59,576079,0
+YELP.US,D,20241231,000000,38.88,39.18,38.61,38.7,491549,0
+YELP.US,D,20250102,000000,39.24,39.46,38.85,39.07,455259,0
+YELP.US,D,20250103,000000,39.31,39.63,39.0075,39.54,460275,0
+YELP.US,D,20250106,000000,39.95,40.47,39.69,40.04,645995,0
+YELP.US,D,20250107,000000,40.1334,40.27,39.11,39.33,537442,0
+YELP.US,D,20250108,000000,39.16,39.3,38.83,39.02,495718,0
+YELP.US,D,20250110,000000,38.56,38.7502,38.02,38.43,478518,0
+YELP.US,D,20250113,000000,38.195,38.79,37.96,38.66,864206,0
+YELP.US,D,20250114,000000,38.9,39.3819,38.43,38.85,946925,0
+YELP.US,D,20250115,000000,39.335,40.32,39.18,39.99,617422,0
+YELP.US,D,20250116,000000,39.905,40.65,39.69,40.52,1021813,0
+YELP.US,D,20250117,000000,40.86,41.12,40.375,40.7,453097,0
+YELP.US,D,20250121,000000,40.95,41.13,40.02,40.21,597727,0
+YELP.US,D,20250122,000000,40.105,40.42,38.39,38.51,698942,0
+YELP.US,D,20250123,000000,38.47,39.04,38.225,39.01,625429,0
+YELP.US,D,20250124,000000,38.87,39.26,38.65,38.8,461698,0
+YELP.US,D,20250127,000000,38.73,40.88,38.5782,40.35,920074,0
+YELP.US,D,20250128,000000,40.47,41.55,40.35,41.25,579304,0
+YELP.US,D,20250129,000000,41.225,41.53,40.8885,41.04,521882,0
+YELP.US,D,20250130,000000,41.395,41.72,40.42,40.49,681542,0
+YELP.US,D,20250131,000000,40.49,40.86,39.7,39.94,595298,0
+YELP.US,D,20250203,000000,39.32,39.99,39.09,39.59,482220,0
+YELP.US,D,20250204,000000,39.64,40.28,39.64,40.17,374739,0
+YELP.US,D,20250205,000000,40.0228,40.105,39.415,39.82,449434,0
+YELP.US,D,20250206,000000,39.88,39.88,39.2175,39.51,441906,0
+YELP.US,D,20250207,000000,39.555,39.91,39.29,39.56,692464,0
+YELP.US,D,20250210,000000,39.97,40.1,39.48,39.66,537554,0
+YELP.US,D,20250211,000000,39.54,40.265,39.39,40.1,802535,0
+YELP.US,D,20250212,000000,39.51,40.07,39.37,39.67,562265,0
+YELP.US,D,20250213,000000,39.93,40.74,39.38,40.55,742539,0
+YELP.US,D,20250214,000000,40.1,40.4858,37.21,37.34,1650885,0
+YELP.US,D,20250218,000000,37.3,38.13,36.6401,38.11,919477,0
+YELP.US,D,20250219,000000,37.72,38.22,37.3702,37.94,658976,0
+YELP.US,D,20250220,000000,37.73,37.735,36.28,36.59,909965,0
+YELP.US,D,20250221,000000,36.5,36.68,35.28,35.72,1049154,0
+YELP.US,D,20250224,000000,35.59,35.75,35.21,35.33,756914,0
+YELP.US,D,20250225,000000,35.285,35.44,34.41,34.61,789019,0
+YELP.US,D,20250226,000000,34.54,35.04,34.08,34.2,909666,0
+YELP.US,D,20250227,000000,34.315,34.53,33.62,34.09,835221,0
+YELP.US,D,20250228,000000,33.815,34.34,33.59,34.31,926501,0
+YELP.US,D,20250303,000000,34.365,34.63,33.4,33.6,756378,0
+YELP.US,D,20250304,000000,33.295,34.015,33.1201,33.64,903935,0
+YELP.US,D,20250305,000000,33.675,34.05,33.33,33.68,820118,0
+YELP.US,D,20250306,000000,33.365,34.41,33.31,33.96,697994,0
+YELP.US,D,20250307,000000,33.83,35.31,33.83,35.15,1121633,0
+YELP.US,D,20250310,000000,34.84,35.66,34.84,35.25,1100744,0
+YELP.US,D,20250311,000000,35.09,35.7,34.92,35.15,720464,0
+YELP.US,D,20250312,000000,35.335,35.48,34.735,34.88,729172,0
+YELP.US,D,20250313,000000,34.925,34.925,34,34,831988,0
+YELP.US,D,20250314,000000,34.18,35.065,34.08,35.04,821645,0
+YELP.US,D,20250317,000000,35.15,35.515,34.76,35.08,718534,0
+YELP.US,D,20250318,000000,34.985,35.11,34.49,34.99,611625,0
+YELP.US,D,20250319,000000,35.09,35.72,35.09,35.5,533834,0
+YELP.US,D,20250320,000000,35.25,35.93,35.08,35.44,680756,0
+YELP.US,D,20250321,000000,35.27,35.96,35.13,35.75,2671011,0
+YELP.US,D,20250324,000000,36.32,36.88,36.32,36.82,795205,0
+YELP.US,D,20250325,000000,36.9,37.61,36.9,37.58,1299650,0
+YELP.US,D,20250326,000000,37.65,38.425,37.54,38.37,965819,0
+YELP.US,D,20250327,000000,38.235,38.77,37.95,37.97,1014200,0
+YELP.US,D,20250328,000000,37.81,37.92,37.021,37.21,774781,0
+YELP.US,D,20250331,000000,36.65,37.24,36.25,37.03,995773,0
+YELP.US,D,20250401,000000,37.03,38.16,36.71,38.16,739248,0
+YELP.US,D,20250402,000000,37.66,38.54,37.6,38.37,961097,0
+YELP.US,D,20250403,000000,37.025,37.565,36.44,37.07,1082819,0
+YELP.US,D,20250404,000000,35.77,36.74,35.52,35.66,1154835,0
+YELP.US,D,20250407,000000,34.3447,35.81,33.02,33.42,1835653,0
+YELP.US,D,20250408,000000,34.04,34.74,32.57,32.84,1129140,0
+YELP.US,D,20250409,000000,32.6,36.12,32.56,35.73,1010512,0
+YELP.US,D,20250410,000000,35.0849,35.16,33.75,34.25,981886,0
+YELP.US,D,20250411,000000,34.315,34.42,33.55,34.2,818990,0
+YELP.US,D,20250414,000000,34.755,34.755,33.57,33.84,631556,0
+YELP.US,D,20250415,000000,33.765,34.04,33.56,33.88,743983,0
+YELP.US,D,20250416,000000,33.655,34.13,33.31,33.55,633087,0
+YELP.US,D,20250417,000000,33.25,33.565,32.66,33.06,630564,0
+YELP.US,D,20250421,000000,32.76,32.88,32.285,32.56,678444,0
+YELP.US,D,20250422,000000,32.73,33.605,32.51,33.54,633669,0
+YELP.US,D,20250423,000000,34.71,35,34.09,34.42,651858,0
+YELP.US,D,20250424,000000,34.425,35.19,34.425,35.13,500485,0
+YELP.US,D,20250425,000000,35.065,35.58,35.0202,35.43,447852,0
+YELP.US,D,20250428,000000,35.315,35.75,35.23,35.58,511997,0
+YELP.US,D,20250429,000000,35.7,35.95,35.32,35.8,417557,0
+YELP.US,D,20250430,000000,35.235,35.24,34.62,35.08,607083,0
+YELP.US,D,20250501,000000,35.085,35.55,34.86,35.16,387568,0
+YELP.US,D,20250502,000000,35.26,35.65,35.12,35.18,516822,0
+YELP.US,D,20250505,000000,34.98,35.565,34.87,35.03,677832,0
+YELP.US,D,20250506,000000,35.03,35.22,34.6,34.62,831850,0
+YELP.US,D,20250507,000000,35.04,35.6,34.825,35.53,669351,0
+YELP.US,D,20250508,000000,35.74,36.219,35.53,35.74,828608,0
+YELP.US,D,20250509,000000,37,40.25,36.24,38.98,1417345,0
+YELP.US,D,20250512,000000,39.875,40.69,39.3642,40.3,1043284,0
+YELP.US,D,20250513,000000,40.34,41.09,40.34,40.58,744048,0
+YELP.US,D,20250514,000000,40.27,41.1,40.27,40.93,817335,0
+YELP.US,D,20250515,000000,40.755,41.22,39.49,39.54,921767,0
+YELP.US,D,20250516,000000,39.57,39.72,39.07,39.14,793713,0
+YELP.US,D,20250519,000000,38.82,38.8786,38.395,38.55,741206,0
+YELP.US,D,20250520,000000,38.465,38.81,38.3,38.59,1110182,0
+YELP.US,D,20250521,000000,38.165,38.69,37.83,38.02,1064383,0
+YELP.US,D,20250522,000000,37.985,38.58,37.855,38.05,543283,0
+YELP.US,D,20250523,000000,37.56,37.8,37.34,37.4,497228,0
+YELP.US,D,20250527,000000,37.96,38.52,37.77,38.46,664953,0
+YELP.US,D,20250528,000000,38.46,38.835,38.29,38.76,562911,0
+YELP.US,D,20250529,000000,38.78,39.575,38.52,38.67,752465,0
+YELP.US,D,20250530,000000,38.695,38.695,37.71,38.17,912820,0
+YELP.US,D,20250602,000000,37.825,38.1,37.09,37.15,1020554,0
+YELP.US,D,20250603,000000,37.17,37.56,36.805,37.5,658511,0
+YELP.US,D,20250604,000000,37.455,37.915,37.14,37.45,741508,0
+YELP.US,D,20250605,000000,37.435,37.85,36.66,36.8,1122201,0
+YELP.US,D,20250606,000000,37.15,37.3,36.715,37,840449,0
+YELP.US,D,20250609,000000,36.955,37.48,36.83,37.02,736918,0
+YELP.US,D,20250610,000000,36.71,37.55,36.71,37.2,940085,0
+YELP.US,D,20250611,000000,37.28,37.39,36.455,36.51,1114492,0
+YELP.US,D,20250612,000000,36.09,36.33,35.59,35.82,858272,0
+YELP.US,D,20250613,000000,35.675,35.785,35.26,35.41,769485,0
+YELP.US,D,20250616,000000,35.695,35.89,35.265,35.63,965472,0
+YELP.US,D,20250617,000000,35.53,35.83,35.2,35.41,784060,0
+YELP.US,D,20250618,000000,35.405,35.565,34.51,34.65,1056338,0
+YELP.US,D,20250620,000000,34.82,35.12,34.05,34.48,1831582,0
+YELP.US,D,20250623,000000,34.265,34.45,33.71,34.17,878797,0
+YELP.US,D,20250624,000000,34.47,34.64,34.18,34.35,724044,0
+YELP.US,D,20250625,000000,34.53,34.59,33.665,33.69,770719,0
+YELP.US,D,20250626,000000,33.89,34.19,33.165,34.18,792169,0
+YELP.US,D,20250627,000000,34.205,34.4,33.8,34.38,1069005,0
+YELP.US,D,20250630,000000,34.39,34.8,34.24,34.27,766530,0
+YELP.US,D,20250701,000000,34.16,35.99,34.16,35.17,1200107,0
+YELP.US,D,20250702,000000,35.01,35.22,34.63,35.04,848865,0
+YELP.US,D,20250703,000000,35.27,35.53,34.97,35.21,452612,0
+YELP.US,D,20250707,000000,34.935,35.445,34.51,34.56,979062,0
+YELP.US,D,20250708,000000,34.815,35.1,34.42,34.64,772904,0
+YELP.US,D,20250709,000000,34.66,34.87,34.19,34.58,547408,0
+YELP.US,D,20250710,000000,34.525,35.21,34.29,35.11,600991,0
+YELP.US,D,20250711,000000,35.02,35.03,34.125,34.16,564894,0
+YELP.US,D,20250714,000000,34.08,34.62,33.96,34.51,745961,0
+YELP.US,D,20250715,000000,34.705,34.915,34.24,34.28,810046,0
+YELP.US,D,20250716,000000,34.565,34.88,34.225,34.59,856125,0
+YELP.US,D,20250717,000000,34.455,35.06,34.455,34.63,873679,0
+YELP.US,D,20250718,000000,34.76,34.92,34.31,34.46,709478,0
+YELP.US,D,20250721,000000,34.785,34.97,34.635,34.87,533048,0
+YELP.US,D,20250722,000000,34.885,35.39,34.885,35.15,580212,0
+YELP.US,D,20250723,000000,35.325,35.325,34.8,35.26,459793,0
+YELP.US,D,20250724,000000,35.12,35.31,34.97,35.07,497010,0
+YELP.US,D,20250725,000000,35.18,35.29,34.671,34.7,486251,0
+YELP.US,D,20250728,000000,34.835,35,34.57,34.9,800867,0
+YELP.US,D,20250729,000000,34.97,35.02,34.68,34.68,575258,0
+YELP.US,D,20250730,000000,34.75,35.26,34.585,34.9,533013,0
+YELP.US,D,20250731,000000,35.26,35.26,34.28,34.43,699184,0
+YELP.US,D,20250801,000000,34.15,34.18,33.035,33.04,654195,0
+YELP.US,D,20250804,000000,33.345,33.9,33.14,33.9,741818,0
+YELP.US,D,20250805,000000,33.935,33.965,33.245,33.54,853091,0
+YELP.US,D,20250806,000000,33.67,34.27,33.44,34.15,768832,0
+YELP.US,D,20250807,000000,34.495,34.64,33.61,34.18,1659853,0
+YELP.US,D,20250808,000000,32.175,32.45,30.85,31.03,2719572,0
+YELP.US,D,20250811,000000,31.02,31.18,29.96,30.48,1597698,0
+YELP.US,D,20250812,000000,30.615,31.17,30.37,31.06,994341,0
+YELP.US,D,20250813,000000,31.03,32.11,30.875,32.01,889643,0
+YELP.US,D,20250814,000000,31.7,31.76,30.77,31.15,1082194,0
+YELP.US,D,20250815,000000,31.24,31.41,30.9,31.03,1096000,0
+YELP.US,D,20250818,000000,30.995,31.23,30.805,31.04,726773,0
+YELP.US,D,20250819,000000,31.13,31.48,30.88,31,692768,0
+YELP.US,D,20250820,000000,31,31.215,30.63,31.02,909887,0
+YELP.US,D,20250821,000000,30.8,31.3,30.6,31.22,1280211,0
+YELP.US,D,20250822,000000,31.34,32.535,31.315,32.45,1160452,0
+YELP.US,D,20250825,000000,32.245,32.51,32.215,32.27,795114,0
+YELP.US,D,20250826,000000,32.235,32.35,31.153,31.43,1071396,0
+YELP.US,D,20250827,000000,31.44,31.65,31.2,31.51,671058,0
+YELP.US,D,20250828,000000,31.6,31.69,31.2,31.29,676995,0
+YELP.US,D,20250829,000000,31.345,31.815,31.315,31.62,891866,0
+YELP.US,D,20250902,000000,31.22,31.41,31.0101,31.39,641556,0
+YELP.US,D,20250903,000000,31.38,31.94,31.38,31.52,900750,0
+YELP.US,D,20250904,000000,31.665,31.76,31.2,31.7,602272,0
+YELP.US,D,20250905,000000,31.735,32.31,31.68,32,657943,0
+YELP.US,D,20250908,000000,32.055,32.055,31.71,31.74,684375,0
+YELP.US,D,20250909,000000,31.785,31.865,31.5,31.7,629883,0
+YELP.US,D,20250910,000000,31.72,31.72,31,31.2,905256,0
+YELP.US,D,20250911,000000,31.37,31.74,30.87,31.74,1055782,0
+YELP.US,D,20250912,000000,31.7,31.7,30.92,30.93,820036,0
+YELP.US,D,20250915,000000,31.145,31.65,31.06,31.48,882798,0
+YELP.US,D,20250916,000000,31.445,31.52,31.1,31.46,636074,0
+YELP.US,D,20250917,000000,31.52,32.31,31.42,31.76,670620,0
+YELP.US,D,20250918,000000,31.86,32.21,31.83,32.13,817923,0
+YELP.US,D,20250919,000000,32.09,32.17,31.76,31.83,2281583,0
+YELP.US,D,20250922,000000,31.86,32.095,31.74,31.74,698540,0
+YELP.US,D,20250923,000000,31.775,31.95,31.37,31.38,1179969,0
+YELP.US,D,20250924,000000,31.6123,31.71,31.285,31.44,544576,0
+YELP.US,D,20250925,000000,31.14,31.37,30.9745,31.3,470864,0
+YELP.US,D,20250926,000000,31.45,31.575,31.2,31.48,822877,0
+YELP.US,D,20250929,000000,31.525,31.615,31.24,31.37,597353,0
+YELP.US,D,20250930,000000,31.52,32.025,30.91,31.2,780338,0
+YELP.US,D,20251001,000000,30.92,31.74,30.9,31.46,920138,0
+YELP.US,D,20251002,000000,31.465,31.74,30.93,31.72,841214,0
+YELP.US,D,20251003,000000,31.72,32.185,31.68,31.81,797077,0
+YELP.US,D,20251006,000000,31.86,32.925,31.7,32.82,1064581,0
+YELP.US,D,20251007,000000,32.845,32.8559,31.13,31.16,1121050,0
+YELP.US,D,20251008,000000,31.285,31.82,31,31.64,597721,0
+YELP.US,D,20251009,000000,31.51,31.59,30.91,31.18,680675,0
+YELP.US,D,20251010,000000,31.29,31.325,30.04,30.27,678539,0
+YELP.US,D,20251013,000000,32.12,33.95,31.68,33.83,1891304,0
+YELP.US,D,20251014,000000,33.49,33.79,33.07,33.7,1175861,0
+YELP.US,D,20251015,000000,33.395,34,33.2532,33.47,957336,0
+YELP.US,D,20251016,000000,33.52,33.59,32.3,32.66,718388,0
+YELP.US,D,20251017,000000,32.51,32.69,32.315,32.48,458638,0
+YELP.US,D,20251020,000000,32.7,33.08,32.56,32.89,610581,0
+YELP.US,D,20251021,000000,32.75,33.54,32.75,33.29,390094,0
+YELP.US,D,20251022,000000,33.26,33.505,32.92,33.37,469271,0
+YELP.US,D,20251023,000000,33.25,33.475,33.07,33.14,627124,0
+YELP.US,D,20251024,000000,33.56,33.65,33,33.05,410379,0
+YELP.US,D,20251027,000000,33.215,33.3699,32.88,32.99,456609,0
+YELP.US,D,20251028,000000,32.805,32.85,32.45,32.49,530866,0
+YELP.US,D,20251029,000000,32.41,32.41,31.8025,31.97,653574,0
+YELP.US,D,20251030,000000,31.76,32.37,31.385,32.19,912259,0
+YELP.US,D,20251031,000000,32.24,33.15,32.22,32.98,1005024,0
+YELP.US,D,20251103,000000,32.835,33.29,32.785,33.06,873909,0
+YELP.US,D,20251104,000000,33,33,31.33,31.38,838763,0
+YELP.US,D,20251105,000000,31.44,32.28,31.3,32.16,822554,0
+YELP.US,D,20251106,000000,32.23,32.485,31.915,32.13,1324337,0
+YELP.US,D,20251107,000000,33.825,34.49,28.705,28.91,1973972,0
+YELP.US,D,20251110,000000,29.17,29.35,27.9075,29.21,1500105,0
+YELP.US,D,20251111,000000,29.07,29.46,28.955,29.34,757131,0
+YELP.US,D,20251112,000000,29.45,30.08,29.3,29.73,863934,0
+YELP.US,D,20251113,000000,29.495,29.65,28.909,29.09,797215,0
+YELP.US,D,20251114,000000,28.85,28.85,28.14,28.31,753380,0
+YELP.US,D,20251117,000000,28.33,28.33,27.49,27.51,863024,0
+YELP.US,D,20251118,000000,27.34,28.47,27.2925,28.11,1077280,0
+YELP.US,D,20251119,000000,28.18,28.92,28.09,28.78,991301,0
+YELP.US,D,20251120,000000,29,29.22,28.4258,28.85,998730,0
+YELP.US,D,20251121,000000,28.88,29.163,28.69,28.8,2150122,0
+YELP.US,D,20251124,000000,28.68,29.015,28.64,28.64,1732957,0
+YELP.US,D,20251125,000000,28.81,29.41,28.76,29.38,1570295,0
+YELP.US,D,20251126,000000,29.25,29.6,29.04,29.04,948671,0
+YELP.US,D,20251128,000000,28.76,29.265,28.76,28.91,361035,0
+YELP.US,D,20251201,000000,28.61,28.91,28.4124,28.62,1246276,0
+YELP.US,D,20251202,000000,28.76,29.88,28.76,29.62,1519978,0
+YELP.US,D,20251203,000000,29.8,30.3882,29.73,30.13,979675,0
+YELP.US,D,20251204,000000,29.95,30.34,29.9256,29.97,1124494,0
+YELP.US,D,20251205,000000,29.88,30.22,29.66,29.68,858430,0
+YELP.US,D,20251208,000000,29.93,30.03,29.345,29.45,733304,0
+YELP.US,D,20251209,000000,29.365,29.97,29.31,29.91,691817,0
+YELP.US,D,20251210,000000,29.94,30.045,29.54,29.87,691595,0
+YELP.US,D,20251211,000000,29.98,30.38,29.78,29.9,688218,0
+YELP.US,D,20251212,000000,29.96,30.94,29.96,30.52,947996,0
+YELP.US,D,20251215,000000,30.435,30.83,30.28,30.64,1023007,0
+YELP.US,D,20251216,000000,30.395,30.7,30.04,30.62,1146917,0
+YELP.US,D,20251217,000000,30.225,31.29,30.225,30.96,831152,0
+YELP.US,D,20251218,000000,31.23,31.42,30.97,31.06,769511,0
+YELP.US,D,20251219,000000,31,31.43,30.925,31.3,1694291,0
+YELP.US,D,20251222,000000,31.375,31.72,30.955,31.03,1039293,0
+YELP.US,D,20251223,000000,30.885,31.095,30.35,30.45,643374,0
+YELP.US,D,20251224,000000,30.73,30.78,30.385,30.77,390890,0
+YELP.US,D,20251226,000000,30.67,30.87,30.29,30.38,667697,0
+YELP.US,D,20251229,000000,30.31,30.54,29.88,30.18,769719,0
+YELP.US,D,20251230,000000,29.965,30.455,29.95,30.13,788844,0
+YELP.US,D,20251231,000000,30.125,30.58,29.96,30.39,625424,0
+YELP.US,D,20260102,000000,30.45,30.545,29.85,30.2,1214732,0
+YELP.US,D,20260105,000000,30,30.9,30,30.37,999289,0
+YELP.US,D,20260106,000000,30.255,30.73,30.09,30.59,863543,0
+YELP.US,D,20260107,000000,30.725,30.89,30.19,30.29,866001,0
+YELP.US,D,20260108,000000,30.09,30.44,30.09,30.31,874852,0
+YELP.US,D,20260109,000000,30.1235,31.12,30.1235,30.85,1019934,0
+YELP.US,D,20260112,000000,30.83,30.865,29.64,30.55,820550,0
+YELP.US,D,20260113,000000,30.215,30.29,29.33,29.39,982170,0
+YELP.US,D,20260114,000000,29.4,29.59,28.9,29.21,800736,0
+YELP.US,D,20260115,000000,29.21,29.265,28.77,29.16,831233,0
+YELP.US,D,20260116,000000,28.9,28.98,28.08,28.13,842782,0
+YELP.US,D,20260120,000000,28,28.31,27.71,28.03,1139734,0
+YELP.US,D,20260121,000000,27.99,28.77,27.78,28.49,674331,0
+YELP.US,D,20260122,000000,28.84,29.58,28.526,29.16,794718,0
+YELP.US,D,20260123,000000,29.04,29.36,28.1,28.28,1002236,0
+YELP.US,D,20260126,000000,28.525,28.78,27.83,28.32,1126682,0
+YELP.US,D,20260127,000000,28.375,28.375,26.96,27.31,1404686,0
+YELP.US,D,20260128,000000,27.355,27.955,27.24,27.5,1185208,0
+YELP.US,D,20260129,000000,27.33,27.59,27.175,27.5,1083289,0
+YELP.US,D,20260130,000000,27.2,27.58,27.05,27.38,1239558,0
+YELP.US,D,20260202,000000,27.355,27.65,27.12,27.4,902870,0
+YELP.US,D,20260203,000000,27.01,27.16,24.92,25.07,1678153,0
+YELP.US,D,20260204,000000,25.06,25.41,24.195,24.25,2171328,0
+YELP.US,D,20260205,000000,24.21,24.58,23.915,24.04,1810811,0
+YELP.US,D,20260206,000000,24.275,24.65,24.08,24.42,1569695,0
+YELP.US,D,20260209,000000,24.12,24.4182,23.8,24.1,1355528,0
+YELP.US,D,20260210,000000,24.22,24.755,24.1701,24.34,1084927,0
+YELP.US,D,20260211,000000,24.18,24.385,22.525,23.21,1840342,0
+YELP.US,D,20260212,000000,23.415,23.415,22.19,22.83,2673013,0
+YELP.US,D,20260213,000000,21.79,21.9,20.03,20.98,4609006,0
+YELP.US,D,20260217,000000,20.78,20.81,19.61,20.68,2890229,0
+YELP.US,D,20260218,000000,20.68,21.69,20.25,21.69,1944811,0
diff --git a/daily/us/nyse stocks/2/yrd.us.txt b/daily/us/nyse stocks/2/yrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94680433e1339e4a41300175d8c562d75eac61bb
--- /dev/null
+++ b/daily/us/nyse stocks/2/yrd.us.txt	
@@ -0,0 +1,2556 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YRD.US,D,20151218,000000,9.599,9.973,8.0153,8.7353,5590995,0
+YRD.US,D,20151221,000000,8.9272,9.1097,8.7353,8.9368,490979,0
+YRD.US,D,20151222,000000,9.0712,9.2152,8.8601,9.2152,200910,0
+YRD.US,D,20151223,000000,9.1385,9.2152,8.9752,9.0712,143241,0
+YRD.US,D,20151224,000000,9.1672,9.2056,8.9752,9.1192,64263,0
+YRD.US,D,20151228,000000,9.0328,9.58,9.0328,9.552,350231,0
+YRD.US,D,20151229,000000,9.503,9.868,9.4168,9.4553,580172,0
+YRD.US,D,20151230,000000,9.4264,9.4264,8.9177,9.148,208251,0
+YRD.US,D,20151231,000000,9.1192,9.3688,8.9561,9.0712,317236,0
+YRD.US,D,20160104,000000,8.908,9.1097,8.5433,8.6009,419398,0
+YRD.US,D,20160105,000000,8.6488,8.9465,7.9674,8.0921,410233,0
+YRD.US,D,20160106,000000,8.1401,8.4473,8.0153,8.1017,690319,0
+YRD.US,D,20160107,000000,8.025,8.0633,7.1994,7.3338,1065269,0
+YRD.US,D,20160108,000000,7.4874,7.6794,6.3547,7.0842,726960,0
+YRD.US,D,20160111,000000,7.1128,7.1128,6.3354,6.3354,598214,0
+YRD.US,D,20160112,000000,6.4314,6.8634,6.4314,6.8058,254443,0
+YRD.US,D,20160113,000000,6.7962,6.9594,6.6234,6.7002,161883,0
+YRD.US,D,20160114,000000,6.9498,7.1994,6.6111,7.113,160454,0
+YRD.US,D,20160115,000000,6.8442,7.1898,6.0859,7.1802,197671,0
+YRD.US,D,20160119,000000,7.1034,7.1994,6.921,7.0938,64901,0
+YRD.US,D,20160120,000000,6.9114,7.0075,6.3354,6.777,152131,0
+YRD.US,D,20160121,000000,6.777,6.777,6.5659,6.7194,81361,0
+YRD.US,D,20160122,000000,6.8346,6.8634,6.7377,6.7867,40148,0
+YRD.US,D,20160125,000000,6.8241,6.825,6.6522,6.7194,75216,0
+YRD.US,D,20160126,000000,6.6714,6.7194,6.3547,6.585,123835,0
+YRD.US,D,20160127,000000,6.7002,6.7002,6.4987,6.6522,67308,0
+YRD.US,D,20160128,000000,6.681,6.6907,6.489,6.5083,73426,0
+YRD.US,D,20160129,000000,6.5274,6.6616,6.4603,6.5466,49273,0
+YRD.US,D,20160201,000000,6.5274,6.6043,5.8651,5.9035,348236,0
+YRD.US,D,20160202,000000,5.9131,6.0283,4.5116,4.6844,652923,0
+YRD.US,D,20160203,000000,5.1164,5.1164,4.4732,4.646,863050,0
+YRD.US,D,20160204,000000,4.6844,4.8476,4.4156,4.5116,554114,0
+YRD.US,D,20160205,000000,4.5116,4.5116,4.1277,4.1853,195811,0
+YRD.US,D,20160208,000000,4.0317,4.4588,3.8588,3.9452,232017,0
+YRD.US,D,20160209,000000,3.8685,3.9452,3.5613,3.6765,498125,0
+YRD.US,D,20160210,000000,3.6573,3.8397,3.5901,3.6093,176088,0
+YRD.US,D,20160211,000000,3.5613,3.5613,3.2638,3.4174,417552,0
+YRD.US,D,20160212,000000,3.4749,3.5997,3.2157,3.5325,361541,0
+YRD.US,D,20160216,000000,3.7437,4.3773,3.6477,4.1468,455150,0
+YRD.US,D,20160217,000000,4.3101,4.598,4.0605,4.0893,535528,0
+YRD.US,D,20160218,000000,4.0893,4.3101,3.8493,4.2429,619077,0
+YRD.US,D,20160219,000000,4.3101,4.6748,4.166,4.6076,550052,0
+YRD.US,D,20160222,000000,4.742,5.5196,4.67,5.3083,485691,0
+YRD.US,D,20160223,000000,5.2604,5.6539,5.2316,5.4908,370272,0
+YRD.US,D,20160224,000000,5.2891,5.3755,5.0588,5.2795,295426,0
+YRD.US,D,20160225,000000,5.1644,5.6059,4.982,5.6059,280553,0
+YRD.US,D,20160226,000000,5.6156,6.0282,5.599,5.9323,379822,0
+YRD.US,D,20160229,000000,5.9323,5.9995,5.5915,5.7115,136613,0
+YRD.US,D,20160301,000000,5.7979,5.8266,5.5772,5.6635,55351,0
+YRD.US,D,20160302,000000,5.7595,5.7979,5.6731,5.7499,68836,0
+YRD.US,D,20160303,000000,5.7595,5.7595,5.6251,5.7403,96839,0
+YRD.US,D,20160304,000000,5.7019,5.7403,5.1202,5.1547,161776,0
+YRD.US,D,20160307,000000,5.2124,5.4524,5.1645,5.2795,283589,0
+YRD.US,D,20160308,000000,5.2124,5.6539,5.2124,5.5963,253256,0
+YRD.US,D,20160309,000000,5.6251,6.0475,5.3995,5.9898,614344,0
+YRD.US,D,20160310,000000,6.0475,8.1401,5.9898,7.6313,1777591,0
+YRD.US,D,20160311,000000,7.7082,8.1017,7.3146,7.7657,692965,0
+YRD.US,D,20160314,000000,7.6985,7.8137,7.1994,7.3914,495617,0
+YRD.US,D,20160315,000000,7.4394,7.6697,7.112,7.1994,254728,0
+YRD.US,D,20160316,000000,7.3241,7.399,6.9882,7.0842,175635,0
+YRD.US,D,20160317,000000,6.9594,7.5546,6.9594,7.3914,330097,0
+YRD.US,D,20160318,000000,7.4586,8.5817,7.3914,8.3033,696976,0
+YRD.US,D,20160321,000000,8.3033,9.638,8.3033,8.9272,1287402,0
+YRD.US,D,20160322,000000,8.8313,9.292,8.3513,9.1864,466230,0
+YRD.US,D,20160323,000000,9.2632,9.3112,8.5433,8.7929,302999,0
+YRD.US,D,20160324,000000,8.4281,9.4072,8.2745,9.2056,432896,0
+YRD.US,D,20160328,000000,9.1288,9.589,9.0738,9.56,342855,0
+YRD.US,D,20160329,000000,9.503,9.589,9.2441,9.589,341908,0
+YRD.US,D,20160330,000000,9.58,11.499,9.56,11.375,1572884,0
+YRD.US,D,20160331,000000,11.423,11.423,10.777,11.174,413789,0
+YRD.US,D,20160401,000000,10.866,12.459,10.664,12.297,692370,0
+YRD.US,D,20160404,000000,12.354,13.919,12.239,13.554,1126193,0
+YRD.US,D,20160405,000000,13.545,14.274,11.634,11.912,1029318,0
+YRD.US,D,20160406,000000,12.009,12.815,11.404,12.114,1100738,0
+YRD.US,D,20160407,000000,12.191,12.344,10.54,10.607,950930,0
+YRD.US,D,20160408,000000,10.79,11.193,9.916,10.559,1209820,0
+YRD.US,D,20160411,000000,10.549,11.951,10.492,10.722,1236824,0
+YRD.US,D,20160412,000000,10.79,11.279,10.79,11.096,642859,0
+YRD.US,D,20160413,000000,11.433,11.615,10.943,11.586,578363,0
+YRD.US,D,20160414,000000,11.759,12.143,11.318,11.759,547142,0
+YRD.US,D,20160415,000000,11.538,11.884,11.538,11.606,234550,0
+YRD.US,D,20160418,000000,11.337,11.337,9.676,10.377,1699289,0
+YRD.US,D,20160419,000000,10.598,10.598,9.993,10.377,421735,0
+YRD.US,D,20160420,000000,10.194,10.713,9.955,9.955,420387,0
+YRD.US,D,20160421,000000,10.079,10.434,9.887,10.223,387959,0
+YRD.US,D,20160422,000000,10.28,11.519,10.28,11.164,848955,0
+YRD.US,D,20160425,000000,11.231,12.566,11.231,11.97,1288265,0
+YRD.US,D,20160426,000000,12.287,12.422,11.279,11.817,457154,0
+YRD.US,D,20160427,000000,11.768,11.826,11.203,11.298,240556,0
+YRD.US,D,20160428,000000,11.509,12.315,11.327,11.624,554794,0
+YRD.US,D,20160429,000000,11.664,11.999,11.528,11.846,323244,0
+YRD.US,D,20160502,000000,11.865,11.99,10.991,11.049,388629,0
+YRD.US,D,20160503,000000,11.135,11.423,10.943,11.096,209545,0
+YRD.US,D,20160504,000000,11.087,11.817,11.01,11.24,235383,0
+YRD.US,D,20160505,000000,11.308,11.586,11.144,11.365,323603,0
+YRD.US,D,20160506,000000,11.404,11.711,11.308,11.471,174700,0
+YRD.US,D,20160509,000000,11.298,11.462,10.185,10.261,698873,0
+YRD.US,D,20160510,000000,10.358,10.943,10.185,10.204,540463,0
+YRD.US,D,20160511,000000,10.309,10.934,9.906,10.799,505985,0
+YRD.US,D,20160512,000000,11.721,12.287,10.463,10.732,1616831,0
+YRD.US,D,20160513,000000,10.732,10.751,9.62,9.955,953202,0
+YRD.US,D,20160516,000000,10.251,10.358,9.791,9.983,238699,0
+YRD.US,D,20160517,000000,9.983,10.06,9.704,9.801,222828,0
+YRD.US,D,20160518,000000,9.877,10.483,9.696,10.194,421286,0
+YRD.US,D,20160519,000000,10.108,10.915,9.871,10.607,463201,0
+YRD.US,D,20160520,000000,10.79,11.615,10.607,11.327,661218,0
+YRD.US,D,20160523,000000,11.423,11.999,11.423,11.922,674822,0
+YRD.US,D,20160524,000000,11.999,12.268,11.634,12.239,581110,0
+YRD.US,D,20160525,000000,12.239,13.189,12.239,12.997,771893,0
+YRD.US,D,20160526,000000,12.997,13.429,12.69,13.055,498107,0
+YRD.US,D,20160527,000000,13.016,14.254,12.69,13.765,708755,0
+YRD.US,D,20160531,000000,14.092,15.167,13.448,13.919,1009571,0
+YRD.US,D,20160601,000000,14.168,14.994,14.025,14.735,623138,0
+YRD.US,D,20160602,000000,14.687,15.973,14.379,15.839,755571,0
+YRD.US,D,20160603,000000,15.886,16.703,15.013,15.292,730837,0
+YRD.US,D,20160606,000000,15.416,16.174,13.919,14.466,605937,0
+YRD.US,D,20160607,000000,14.466,14.912,14.159,14.264,298305,0
+YRD.US,D,20160608,000000,14.398,16.03,14.168,16.03,606095,0
+YRD.US,D,20160609,000000,15.8,16.443,15.033,15.138,377757,0
+YRD.US,D,20160610,000000,15.061,15.283,14.505,14.562,320855,0
+YRD.US,D,20160613,000000,14.207,14.398,12.671,12.844,727914,0
+YRD.US,D,20160614,000000,12.834,13.191,12.383,12.661,446024,0
+YRD.US,D,20160615,000000,12.671,13.823,12.661,13.814,563683,0
+YRD.US,D,20160616,000000,13.439,13.679,13.055,13.295,388847,0
+YRD.US,D,20160617,000000,13.516,13.583,13.238,13.458,387124,0
+YRD.US,D,20160620,000000,13.439,14.63,13.439,13.9,346864,0
+YRD.US,D,20160621,000000,14.188,14.687,13.823,14.485,446055,0
+YRD.US,D,20160622,000000,14.62,14.62,13.929,13.976,248872,0
+YRD.US,D,20160623,000000,14.044,14.398,13.995,14.226,294513,0
+YRD.US,D,20160624,000000,13.324,14.378,12.479,12.815,796629,0
+YRD.US,D,20160627,000000,12.988,13.521,12.364,12.805,335069,0
+YRD.US,D,20160628,000000,13.304,13.439,12.297,13.419,464400,0
+YRD.US,D,20160629,000000,13.439,13.631,12.969,13.093,346387,0
+YRD.US,D,20160630,000000,13.103,13.382,12.978,13.343,194781,0
+YRD.US,D,20160701,000000,13.18,14.207,13.18,13.919,358385,0
+YRD.US,D,20160705,000000,13.966,15.196,13.727,15.177,596823,0
+YRD.US,D,20160706,000000,15.157,16.079,14.898,15.743,708742,0
+YRD.US,D,20160707,000000,15.925,16.281,14.398,14.533,458282,0
+YRD.US,D,20160708,000000,14.552,15.311,14.447,15.157,308082,0
+YRD.US,D,20160711,000000,15.685,15.944,14.879,15.138,302162,0
+YRD.US,D,20160712,000000,15.502,17.451,14.926,17.144,1250611,0
+YRD.US,D,20160713,000000,16.875,18.594,16.875,18.296,916517,0
+YRD.US,D,20160714,000000,18.066,18.516,17.385,17.5,345601,0
+YRD.US,D,20160715,000000,18.248,20.331,17.566,19.554,789426,0
+YRD.US,D,20160718,000000,19.995,21.406,17.893,18.133,1276175,0
+YRD.US,D,20160719,000000,18.315,20.033,18.066,19.332,646078,0
+YRD.US,D,20160720,000000,19.774,20.965,19.462,20.936,596675,0
+YRD.US,D,20160721,000000,20.936,22.318,20.168,20.753,788669,0
+YRD.US,D,20160722,000000,20.965,21.378,19.928,20.59,516023,0
+YRD.US,D,20160725,000000,20.475,20.562,19.947,20.14,256157,0
+YRD.US,D,20160726,000000,20.158,21.886,20.158,21.205,781441,0
+YRD.US,D,20160727,000000,21.694,21.828,20.821,21.012,298583,0
+YRD.US,D,20160728,000000,21.118,22.5,21.118,22.404,386599,0
+YRD.US,D,20160729,000000,22.558,24.958,22.462,24.612,829531,0
+YRD.US,D,20160801,000000,25.533,28.682,25.179,27.165,1129857,0
+YRD.US,D,20160802,000000,28.212,29.402,24.007,24.209,1549667,0
+YRD.US,D,20160803,000000,24.334,25.918,22.75,22.903,997985,0
+YRD.US,D,20160804,000000,23.422,24.835,22.597,24.065,571562,0
+YRD.US,D,20160805,000000,24.468,24.861,22.932,23.326,772730,0
+YRD.US,D,20160808,000000,23.94,24.036,22.087,22.539,442887,0
+YRD.US,D,20160809,000000,23.278,26.407,22.558,25.918,1010215,0
+YRD.US,D,20160810,000000,28.97,31.534,27.175,29.402,2062394,0
+YRD.US,D,20160811,000000,30.391,31.197,27.444,27.444,1148657,0
+YRD.US,D,20160812,000000,27.838,28.135,26.11,26.83,779398,0
+YRD.US,D,20160815,000000,27.367,34.067,27.244,33.837,1449445,0
+YRD.US,D,20160816,000000,33.444,40.643,30.689,32.061,2983040,0
+YRD.US,D,20160817,000000,33.021,36.179,32.685,34.192,1283948,0
+YRD.US,D,20160818,000000,36.228,37.13,34.557,35.997,1265271,0
+YRD.US,D,20160819,000000,35.968,36.544,34.394,35.181,899228,0
+YRD.US,D,20160822,000000,34.711,35.133,32.225,32.445,1097791,0
+YRD.US,D,20160823,000000,32.57,34.077,29.854,30.18,1611926,0
+YRD.US,D,20160824,000000,29.949,29.949,23.374,23.537,5289821,0
+YRD.US,D,20160825,000000,22.903,26.868,21.166,23.547,4254166,0
+YRD.US,D,20160826,000000,22.856,25.438,22.645,24.805,1540535,0
+YRD.US,D,20160829,000000,25.822,28.049,25.582,26.34,1826252,0
+YRD.US,D,20160830,000000,27.675,28.308,25.179,25.822,1876218,0
+YRD.US,D,20160831,000000,25.428,25.428,22.885,23.125,1686723,0
+YRD.US,D,20160901,000000,23.182,23.235,19.295,19.583,2642118,0
+YRD.US,D,20160902,000000,19.736,21.329,19.727,20.983,1689523,0
+YRD.US,D,20160906,000000,21.618,22.788,20.543,22.136,1110718,0
+YRD.US,D,20160907,000000,21.953,23.019,21.56,21.752,744557,0
+YRD.US,D,20160908,000000,21.608,21.608,20.36,20.399,613183,0
+YRD.US,D,20160909,000000,20.12,20.14,19.486,19.688,533455,0
+YRD.US,D,20160912,000000,19.198,21.118,18.047,21.003,873779,0
+YRD.US,D,20160913,000000,20.782,21.281,19.4,20.14,783309,0
+YRD.US,D,20160914,000000,20.14,20.965,19.736,20.005,485431,0
+YRD.US,D,20160915,000000,19.908,20.533,19.515,20.101,472267,0
+YRD.US,D,20160916,000000,19.832,21.406,19.798,21.339,1313362,0
+YRD.US,D,20160919,000000,21.694,22.558,20.245,20.321,1210357,0
+YRD.US,D,20160920,000000,20.753,20.831,20.187,20.58,616236,0
+YRD.US,D,20160921,000000,20.571,20.811,18.949,19.879,1367110,0
+YRD.US,D,20160922,000000,19.908,20.149,19.295,19.966,845515,0
+YRD.US,D,20160923,000000,20.14,20.14,19.525,19.908,647235,0
+YRD.US,D,20160926,000000,19.525,20.71,19.352,20.321,1014108,0
+YRD.US,D,20160927,000000,20.504,24.334,20.226,23.998,2903453,0
+YRD.US,D,20160928,000000,24.141,25.909,22.318,23.105,2960607,0
+YRD.US,D,20160929,000000,23.326,23.931,22.27,23.086,1002933,0
+YRD.US,D,20160930,000000,22.981,24.18,22.27,22.731,1100751,0
+YRD.US,D,20161003,000000,22.807,24.67,22.49,23.969,912861,0
+YRD.US,D,20161004,000000,23.998,24.287,23.038,23.125,650937,0
+YRD.US,D,20161005,000000,23.23,25.341,23.23,24.852,1266297,0
+YRD.US,D,20161006,000000,24.939,26.456,24.939,26.205,1766227,0
+YRD.US,D,20161007,000000,26.609,26.715,24.612,25.332,943054,0
+YRD.US,D,20161010,000000,25.332,26.954,25.332,26.916,779392,0
+YRD.US,D,20161011,000000,26.906,26.906,25.342,26.004,705936,0
+YRD.US,D,20161012,000000,26.062,26.762,25.163,25.313,654871,0
+YRD.US,D,20161013,000000,24.199,26.07,23.151,25.678,604180,0
+YRD.US,D,20161014,000000,26.321,28.01,25.726,27.741,1134124,0
+YRD.US,D,20161017,000000,27.358,28.557,27.118,27.713,561405,0
+YRD.US,D,20161018,000000,28.269,29.892,26.695,26.916,1083478,0
+YRD.US,D,20161019,000000,27.78,29.421,27.165,28.097,661956,0
+YRD.US,D,20161020,000000,28.308,29.354,27.572,28.625,446810,0
+YRD.US,D,20161021,000000,28.625,29.255,28.183,29.057,208005,0
+YRD.US,D,20161024,000000,29.104,30.718,29.104,29.7,650288,0
+YRD.US,D,20161025,000000,29.748,30.583,28.999,29.614,395991,0
+YRD.US,D,20161026,000000,30.084,30.286,28.02,28.279,726215,0
+YRD.US,D,20161027,000000,28.356,28.654,26.398,27.003,631213,0
+YRD.US,D,20161028,000000,26.868,27.175,25.533,27.099,450759,0
+YRD.US,D,20161031,000000,27.262,28.317,27.184,27.838,344345,0
+YRD.US,D,20161101,000000,28.183,28.571,24.42,24.996,842388,0
+YRD.US,D,20161102,000000,25.476,25.476,23.998,24.958,450176,0
+YRD.US,D,20161103,000000,24.747,26.11,24.622,25.736,341154,0
+YRD.US,D,20161104,000000,25.745,26.695,25.582,26.427,359040,0
+YRD.US,D,20161107,000000,27.262,28.491,27.262,28.413,489860,0
+YRD.US,D,20161108,000000,28.413,28.989,26.983,27.453,371456,0
+YRD.US,D,20161109,000000,26.244,28.385,26.148,28.01,276841,0
+YRD.US,D,20161110,000000,28.356,29.556,27.185,28.049,643301,0
+YRD.US,D,20161111,000000,27.914,28.308,26.791,28.251,351939,0
+YRD.US,D,20161114,000000,28.251,29.373,28.251,29.326,477016,0
+YRD.US,D,20161115,000000,29.758,30.036,28.058,29.086,882268,0
+YRD.US,D,20161116,000000,31.563,32.272,27.358,27.838,1521750,0
+YRD.US,D,20161117,000000,27.943,28.452,26.407,27.137,588964,0
+YRD.US,D,20161118,000000,27.358,28.577,27.175,28.212,684834,0
+YRD.US,D,20161121,000000,27.953,28.75,26.964,28.202,446490,0
+YRD.US,D,20161122,000000,28.433,28.738,26.781,26.878,701308,0
+YRD.US,D,20161123,000000,27.165,27.272,26.034,27.06,329985,0
+YRD.US,D,20161125,000000,27.118,27.3,26.482,26.724,101552,0
+YRD.US,D,20161128,000000,26.493,27.213,26.11,26.744,445429,0
+YRD.US,D,20161129,000000,27.118,29.277,26.484,28,1110875,0
+YRD.US,D,20161130,000000,28.625,28.989,27.128,27.233,564240,0
+YRD.US,D,20161201,000000,27.204,28.029,26.129,26.263,351371,0
+YRD.US,D,20161202,000000,26.407,26.839,24.852,25.486,519070,0
+YRD.US,D,20161205,000000,25.457,26.666,25.006,26.244,330538,0
+YRD.US,D,20161206,000000,26.11,26.715,25.467,25.899,479195,0
+YRD.US,D,20161207,000000,25.851,27.07,25.562,26.09,312421,0
+YRD.US,D,20161208,000000,26.043,27.934,25.956,27.617,760262,0
+YRD.US,D,20161209,000000,27.885,28.317,26.801,26.974,634599,0
+YRD.US,D,20161212,000000,26.724,27.108,25.073,27.013,384360,0
+YRD.US,D,20161213,000000,26.974,27.233,25.697,25.86,760205,0
+YRD.US,D,20161214,000000,25.946,26.261,25.486,25.802,265207,0
+YRD.US,D,20161215,000000,25.88,26.387,25.554,25.707,336501,0
+YRD.US,D,20161216,000000,26.081,26.234,24.449,24.449,641896,0
+YRD.US,D,20161219,000000,24.871,24.871,22.001,22.194,884550,0
+YRD.US,D,20161220,000000,22.663,22.663,20.523,20.638,998351,0
+YRD.US,D,20161221,000000,20.494,22.721,20.37,21.886,922471,0
+YRD.US,D,20161222,000000,22.222,22.895,21.694,21.809,525277,0
+YRD.US,D,20161223,000000,21.781,22.051,20.936,21.3,291285,0
+YRD.US,D,20161227,000000,21.118,21.729,21.07,21.406,175030,0
+YRD.US,D,20161228,000000,21.474,21.992,21.166,21.55,297004,0
+YRD.US,D,20161229,000000,21.358,21.886,20.389,20.638,334838,0
+YRD.US,D,20161230,000000,20.638,20.867,19.678,19.889,497073,0
+YRD.US,D,20170103,000000,20.792,21.022,20.245,20.485,328142,0
+YRD.US,D,20170104,000000,20.897,21.099,20.302,20.983,336119,0
+YRD.US,D,20170105,000000,21.406,21.958,20.888,21.791,568051,0
+YRD.US,D,20170106,000000,21.694,21.744,20.839,21.483,453658,0
+YRD.US,D,20170109,000000,21.598,21.948,21.08,21.425,456587,0
+YRD.US,D,20170110,000000,21.598,22.26,21.137,21.742,467672,0
+YRD.US,D,20170111,000000,21.713,22.078,21.406,21.771,194303,0
+YRD.US,D,20170112,000000,21.627,21.733,20.465,21.205,446540,0
+YRD.US,D,20170113,000000,21.147,21.781,20.696,21.061,504374,0
+YRD.US,D,20170117,000000,21.378,21.406,20.831,20.888,193170,0
+YRD.US,D,20170118,000000,20.926,21.31,20.062,20.082,510162,0
+YRD.US,D,20170119,000000,20.35,20.763,19.908,20.14,389581,0
+YRD.US,D,20170120,000000,20.197,20.331,19.822,20.043,231101,0
+YRD.US,D,20170123,000000,19.966,20.792,19.054,20.792,729541,0
+YRD.US,D,20170124,000000,20.907,21.109,20.379,20.446,400647,0
+YRD.US,D,20170125,000000,20.35,20.712,20.19,20.379,235216,0
+YRD.US,D,20170126,000000,20.504,20.715,20.331,20.427,375554,0
+YRD.US,D,20170127,000000,20.705,20.705,20.187,20.379,543943,0
+YRD.US,D,20170130,000000,20.379,20.533,19.208,19.324,449266,0
+YRD.US,D,20170131,000000,19.237,20.284,19.102,20.284,591755,0
+YRD.US,D,20170201,000000,20.292,22.289,20.292,22.222,725940,0
+YRD.US,D,20170202,000000,22.27,23.777,21.886,23.489,694502,0
+YRD.US,D,20170203,000000,23.614,23.614,22.212,22.443,576529,0
+YRD.US,D,20170206,000000,22.414,22.885,20.648,20.782,748920,0
+YRD.US,D,20170207,000000,21.185,21.598,20.59,21.156,521256,0
+YRD.US,D,20170208,000000,21.099,22.03,20.659,21.762,716971,0
+YRD.US,D,20170209,000000,21.886,21.953,21.022,21.579,294514,0
+YRD.US,D,20170210,000000,21.474,22.04,21.252,21.982,346745,0
+YRD.US,D,20170213,000000,21.982,23.46,21.752,22.453,774241,0
+YRD.US,D,20170214,000000,22.443,23.422,22.443,22.913,497290,0
+YRD.US,D,20170215,000000,23.029,23.047,22.366,22.702,294140,0
+YRD.US,D,20170216,000000,22.798,23.518,22.634,23.413,832560,0
+YRD.US,D,20170217,000000,23.432,23.845,22.971,23.845,395704,0
+YRD.US,D,20170221,000000,23.989,23.998,23.374,23.777,491610,0
+YRD.US,D,20170222,000000,23.729,24.766,23.096,24.68,657187,0
+YRD.US,D,20170223,000000,24.459,24.756,22.472,22.932,792336,0
+YRD.US,D,20170224,000000,22.798,23.594,22.443,23.594,482457,0
+YRD.US,D,20170227,000000,23.701,23.835,22.903,23.038,396043,0
+YRD.US,D,20170228,000000,22.798,23.259,22.299,22.846,268514,0
+YRD.US,D,20170301,000000,23.096,23.657,23.047,23.47,199300,0
+YRD.US,D,20170302,000000,23.518,24.43,23.364,24.382,392015,0
+YRD.US,D,20170303,000000,24.141,25.918,24.046,25.707,936280,0
+YRD.US,D,20170306,000000,25.975,26.878,25.184,26.744,650866,0
+YRD.US,D,20170307,000000,27.07,28.212,26.806,28.144,902545,0
+YRD.US,D,20170308,000000,28.183,29.949,28.183,29.172,806529,0
+YRD.US,D,20170309,000000,29.758,30.372,26.503,26.715,1064704,0
+YRD.US,D,20170310,000000,26.752,28.269,26.705,27.128,615283,0
+YRD.US,D,20170313,000000,27.482,27.819,26.503,27.013,550247,0
+YRD.US,D,20170314,000000,27.531,27.751,26.686,27.502,751202,0
+YRD.US,D,20170315,000000,27.309,28.317,26.935,28.116,744478,0
+YRD.US,D,20170316,000000,27.013,29.277,24.517,24.622,2398370,0
+YRD.US,D,20170317,000000,25.15,25.601,22.222,22.385,1801154,0
+YRD.US,D,20170320,000000,22.5,23.998,22.414,23.777,964867,0
+YRD.US,D,20170321,000000,24.094,24.42,22.395,22.846,873376,0
+YRD.US,D,20170322,000000,23.211,23.45,22.519,23.393,386342,0
+YRD.US,D,20170323,000000,23.278,23.989,22.654,23.854,575175,0
+YRD.US,D,20170324,000000,23.998,24.554,23.345,23.94,593810,0
+YRD.US,D,20170327,000000,23.71,24.363,23.096,24.046,376056,0
+YRD.US,D,20170328,000000,23.998,24.381,23.384,23.576,443437,0
+YRD.US,D,20170329,000000,23.701,24.276,23.614,23.767,341492,0
+YRD.US,D,20170330,000000,24.017,24.17,23.633,24.036,255883,0
+YRD.US,D,20170331,000000,23.911,24.18,23.518,24.084,269641,0
+YRD.US,D,20170403,000000,24.19,25.111,24.065,24.651,464245,0
+YRD.US,D,20170404,000000,25.054,25.054,23.758,24.402,294715,0
+YRD.US,D,20170405,000000,24.411,24.852,23.672,23.672,230997,0
+YRD.US,D,20170406,000000,23.969,23.969,23.518,23.623,174172,0
+YRD.US,D,20170407,000000,23.518,24.151,23.432,23.902,335447,0
+YRD.US,D,20170410,000000,23.825,24.436,23.779,24.305,194997,0
+YRD.US,D,20170411,000000,24.286,24.349,23.45,23.623,266515,0
+YRD.US,D,20170412,000000,23.508,23.787,23.249,23.355,142239,0
+YRD.US,D,20170413,000000,23.537,23.537,23.038,23.047,183161,0
+YRD.US,D,20170417,000000,23.038,23.316,22.338,22.961,321705,0
+YRD.US,D,20170418,000000,22.778,22.798,22.366,22.529,134576,0
+YRD.US,D,20170419,000000,22.51,22.798,22.27,22.433,237593,0
+YRD.US,D,20170420,000000,22.49,22.827,22.251,22.28,203377,0
+YRD.US,D,20170421,000000,22.347,22.895,22.251,22.683,250209,0
+YRD.US,D,20170424,000000,23.029,23.278,22.717,23.191,139662,0
+YRD.US,D,20170425,000000,23.355,23.998,23.278,23.652,241802,0
+YRD.US,D,20170426,000000,23.72,23.998,23.105,23.115,209676,0
+YRD.US,D,20170427,000000,23.154,23.777,23.154,23.614,139487,0
+YRD.US,D,20170428,000000,23.806,24.133,23.652,23.96,318950,0
+YRD.US,D,20170501,000000,24.199,24.382,23.614,23.854,339110,0
+YRD.US,D,20170502,000000,23.902,24.295,23.748,23.806,435792,0
+YRD.US,D,20170503,000000,23.931,24.151,23.038,23.154,431035,0
+YRD.US,D,20170504,000000,23.115,23.474,22.942,23.096,393453,0
+YRD.US,D,20170505,000000,23.096,23.341,22.971,23.259,329083,0
+YRD.US,D,20170508,000000,23.316,23.355,22.75,22.942,201067,0
+YRD.US,D,20170509,000000,22.875,24.382,22.827,23.269,499368,0
+YRD.US,D,20170510,000000,23.23,23.95,23.22,23.374,449198,0
+YRD.US,D,20170511,000000,23.364,23.364,22.654,22.836,461682,0
+YRD.US,D,20170512,000000,22.836,23.038,22.76,22.942,316476,0
+YRD.US,D,20170515,000000,23.038,23.154,22.798,23.029,409860,0
+YRD.US,D,20170516,000000,23.038,23.863,22.942,23.701,666052,0
+YRD.US,D,20170517,000000,23.529,23.662,21.848,22.087,611796,0
+YRD.US,D,20170518,000000,22.194,23.144,22.097,22.51,568257,0
+YRD.US,D,20170519,000000,23.019,23.547,22.769,23.047,810479,0
+YRD.US,D,20170522,000000,24.478,25.553,22.375,22.683,2582541,0
+YRD.US,D,20170523,000000,23.038,23.566,22.558,22.75,800505,0
+YRD.US,D,20170524,000000,22.807,23.393,22.663,23.154,456705,0
+YRD.US,D,20170525,000000,23.211,23.604,22.932,23.125,306011,0
+YRD.US,D,20170526,000000,23.047,23.173,22.817,22.875,271368,0
+YRD.US,D,20170530,000000,22.721,22.942,22.462,22.932,276672,0
+YRD.US,D,20170531,000000,22.981,22.99,22.078,22.251,505513,0
+YRD.US,D,20170601,000000,22.328,23.029,22.251,22.875,373187,0
+YRD.US,D,20170602,000000,22.961,22.961,22.318,22.5,267596,0
+YRD.US,D,20170605,000000,22.49,23.24,22.462,23.182,264687,0
+YRD.US,D,20170606,000000,23.182,23.787,23.154,23.403,345188,0
+YRD.US,D,20170607,000000,23.566,24.046,23.518,23.796,549664,0
+YRD.US,D,20170608,000000,24.133,24.19,23.195,23.854,297395,0
+YRD.US,D,20170609,000000,23.95,24.036,22.788,22.971,445056,0
+YRD.US,D,20170612,000000,23.076,23.465,22.625,23.191,242498,0
+YRD.US,D,20170613,000000,23.22,23.825,23.22,23.508,136199,0
+YRD.US,D,20170614,000000,23.518,23.882,23.191,23.364,191267,0
+YRD.US,D,20170615,000000,22.942,23.173,22.683,22.961,232640,0
+YRD.US,D,20170616,000000,22.769,23.038,22.462,22.654,300735,0
+YRD.US,D,20170619,000000,22.721,23.076,22.702,23.038,140623,0
+YRD.US,D,20170620,000000,23.105,23.489,23.057,23.057,188080,0
+YRD.US,D,20170621,000000,23.134,23.328,22.856,23.211,195517,0
+YRD.US,D,20170622,000000,22.99,23.278,22.846,22.952,143055,0
+YRD.US,D,20170623,000000,22.885,23.71,22.885,23.566,319830,0
+YRD.US,D,20170626,000000,23.72,24.323,23.662,24.18,423217,0
+YRD.US,D,20170627,000000,24.161,25.514,23.892,24.554,766242,0
+YRD.US,D,20170628,000000,24.622,25.438,23.873,24.43,418282,0
+YRD.US,D,20170629,000000,24.546,24.651,23.566,23.835,224547,0
+YRD.US,D,20170630,000000,23.854,24.276,23.777,23.998,253399,0
+YRD.US,D,20170703,000000,23.96,24.68,23.777,24.199,207084,0
+YRD.US,D,20170705,000000,24.276,24.91,24.167,24.852,175890,0
+YRD.US,D,20170706,000000,24.824,24.824,24.094,24.526,194801,0
+YRD.US,D,20170707,000000,24.718,25.237,24.708,25.035,248908,0
+YRD.US,D,20170710,000000,25.169,25.283,24.727,25.169,207423,0
+YRD.US,D,20170711,000000,25.294,27.636,25.294,27.569,1121244,0
+YRD.US,D,20170712,000000,27.704,28.798,27.675,28.529,898235,0
+YRD.US,D,20170713,000000,28.529,28.894,27.194,27.425,760100,0
+YRD.US,D,20170714,000000,27.607,29.748,27.607,29.651,750956,0
+YRD.US,D,20170717,000000,29.489,31.581,29.277,30.698,1098343,0
+YRD.US,D,20170718,000000,30.698,33.597,30.698,33.473,1136865,0
+YRD.US,D,20170719,000000,33.607,35.44,32.253,33.366,1587152,0
+YRD.US,D,20170720,000000,33.501,34.058,30.765,32.435,1240242,0
+YRD.US,D,20170721,000000,32.157,32.349,31.37,31.85,438092,0
+YRD.US,D,20170724,000000,31.668,34.317,31.197,33.473,935497,0
+YRD.US,D,20170725,000000,34.182,34.538,32.868,34.174,588919,0
+YRD.US,D,20170726,000000,34.25,35.008,33.597,34.067,389204,0
+YRD.US,D,20170727,000000,34.24,34.855,33.904,34.039,671796,0
+YRD.US,D,20170728,000000,34.01,34.537,33.491,33.712,497829,0
+YRD.US,D,20170731,000000,34.01,36.947,33.885,36.727,1335103,0
+YRD.US,D,20170801,000000,34.826,35.229,30.813,32.244,2649574,0
+YRD.US,D,20170802,000000,32.147,33.041,27.914,29.345,2088669,0
+YRD.US,D,20170803,000000,29.047,31.092,28.798,30.862,793347,0
+YRD.US,D,20170804,000000,31.217,31.84,30.574,31.725,371801,0
+YRD.US,D,20170807,000000,32.09,35.901,31.831,35.776,1147420,0
+YRD.US,D,20170808,000000,35.833,38.301,34.592,35.555,1264822,0
+YRD.US,D,20170809,000000,34.749,35.584,33.789,35.315,551550,0
+YRD.US,D,20170810,000000,34.442,35.287,33.626,34.25,563054,0
+YRD.US,D,20170811,000000,33.789,37.178,33.732,37.091,735554,0
+YRD.US,D,20170814,000000,37.811,40.173,37.744,39.462,1068636,0
+YRD.US,D,20170815,000000,39.52,40.412,38.023,38.8,671863,0
+YRD.US,D,20170816,000000,38.444,39.692,38.205,39.174,503697,0
+YRD.US,D,20170817,000000,38.742,39.328,37.821,37.869,414843,0
+YRD.US,D,20170818,000000,38.234,38.867,36.682,38.407,519215,0
+YRD.US,D,20170821,000000,38.397,39.347,37.84,38.464,298908,0
+YRD.US,D,20170822,000000,38.368,38.875,37.005,37.283,487337,0
+YRD.US,D,20170823,000000,36.89,38.119,35.92,37.792,585222,0
+YRD.US,D,20170824,000000,37.542,38.253,35.997,36.467,766465,0
+YRD.US,D,20170825,000000,36.813,37.389,36.439,36.813,447989,0
+YRD.US,D,20170828,000000,36.813,36.885,34.941,35.767,543216,0
+YRD.US,D,20170829,000000,34.989,38.09,34.922,37.552,408163,0
+YRD.US,D,20170830,000000,37.907,38.397,37.101,38.195,286212,0
+YRD.US,D,20170831,000000,38.387,38.397,37.801,38.397,231666,0
+YRD.US,D,20170901,000000,38.358,39.943,38.167,39.789,538445,0
+YRD.US,D,20170905,000000,39.789,40.192,37.581,37.801,490823,0
+YRD.US,D,20170906,000000,38.387,39.423,38.292,38.963,520107,0
+YRD.US,D,20170907,000000,38.963,40.317,38.963,40.115,391663,0
+YRD.US,D,20170908,000000,40.115,40.336,39.424,39.482,266248,0
+YRD.US,D,20170911,000000,39.99,40.979,39.683,40.95,376723,0
+YRD.US,D,20170912,000000,41.075,43.196,40.658,42.803,696105,0
+YRD.US,D,20170913,000000,42.813,43.196,41.872,42.303,376680,0
+YRD.US,D,20170914,000000,41.843,43.091,41.651,42.755,276799,0
+YRD.US,D,20170915,000000,42.86,43.071,42.237,42.928,251417,0
+YRD.US,D,20170918,000000,43.081,43.645,42.476,43.57,357494,0
+YRD.US,D,20170919,000000,44.032,44.07,42.745,44.003,407572,0
+YRD.US,D,20170920,000000,43.676,43.763,42.342,43.11,425934,0
+YRD.US,D,20170921,000000,42.745,42.887,40.508,41.958,501441,0
+YRD.US,D,20170922,000000,41.766,43.148,41.478,42.957,373496,0
+YRD.US,D,20170925,000000,43.148,43.407,40.124,40.758,547742,0
+YRD.US,D,20170926,000000,40.903,42.131,40.317,40.815,265102,0
+YRD.US,D,20170927,000000,40.989,43.263,40.893,42.918,515941,0
+YRD.US,D,20170928,000000,43.533,43.533,41.935,42.829,290700,0
+YRD.US,D,20170929,000000,42.829,43.563,41.244,41.637,328454,0
+YRD.US,D,20171002,000000,42.293,42.58,41.548,42.074,224863,0
+YRD.US,D,20171003,000000,42.342,45.45,42.185,45.201,610986,0
+YRD.US,D,20171004,000000,45.033,45.033,43.126,44.139,425291,0
+YRD.US,D,20171005,000000,44.675,44.953,43.365,44.417,211154,0
+YRD.US,D,20171006,000000,44.03,45.35,43.692,45.271,230974,0
+YRD.US,D,20171009,000000,45.876,48.09,45.608,46.879,491615,0
+YRD.US,D,20171010,000000,46.859,50.225,46.323,46.581,1105517,0
+YRD.US,D,20171011,000000,46.79,49.45,46.79,48.448,598080,0
+YRD.US,D,20171012,000000,48.885,50.503,48.487,50.255,473930,0
+YRD.US,D,20171013,000000,49.937,50.91,48.001,49.441,570272,0
+YRD.US,D,20171016,000000,49.927,51.029,48.934,50.93,416690,0
+YRD.US,D,20171017,000000,50.979,53.104,50.235,51.436,682930,0
+YRD.US,D,20171018,000000,52.617,53.114,50.245,51.893,833895,0
+YRD.US,D,20171019,000000,50.334,50.612,47.812,50.374,753849,0
+YRD.US,D,20171020,000000,51.029,52.389,49.838,50.165,619505,0
+YRD.US,D,20171023,000000,50.205,50.572,48.329,49.768,339296,0
+YRD.US,D,20171024,000000,49.639,50.592,48.746,50.413,401685,0
+YRD.US,D,20171025,000000,50.155,50.89,45.896,46.76,821169,0
+YRD.US,D,20171026,000000,46.978,47.892,44.923,45.191,684883,0
+YRD.US,D,20171027,000000,46.561,46.561,41.151,43.444,1290646,0
+YRD.US,D,20171030,000000,43.067,43.176,40.009,41.766,972608,0
+YRD.US,D,20171031,000000,41.846,43.712,41.3,43.077,672915,0
+YRD.US,D,20171101,000000,43.196,44.973,41.776,42.213,632131,0
+YRD.US,D,20171102,000000,42.193,43.424,41.389,42.243,442778,0
+YRD.US,D,20171103,000000,42.144,42.938,40.942,41.508,319530,0
+YRD.US,D,20171106,000000,41.559,42.848,40.704,42.332,497806,0
+YRD.US,D,20171107,000000,42.193,42.193,40.714,41.33,435244,0
+YRD.US,D,20171108,000000,41.498,41.776,40.208,40.972,346708,0
+YRD.US,D,20171109,000000,40.704,42.402,39.175,42.183,687532,0
+YRD.US,D,20171110,000000,42.561,43.281,41.429,42.402,510689,0
+YRD.US,D,20171113,000000,42.829,43.474,40.893,41.548,529973,0
+YRD.US,D,20171114,000000,41.925,42.015,40.108,41.449,738265,0
+YRD.US,D,20171115,000000,39.274,41.3,36.931,40.774,1306503,0
+YRD.US,D,20171116,000000,40.913,41.697,39.91,40.357,722583,0
+YRD.US,D,20171117,000000,40.357,41.359,39.513,41.25,786358,0
+YRD.US,D,20171120,000000,40.446,44.894,40.178,44.774,985618,0
+YRD.US,D,20171121,000000,42.839,44.596,40.515,44.576,1618251,0
+YRD.US,D,20171122,000000,44.169,44.179,41.21,42.402,958459,0
+YRD.US,D,20171124,000000,41.697,41.697,37.994,38.014,1453823,0
+YRD.US,D,20171127,000000,38.728,39.215,37.478,38.957,1099462,0
+YRD.US,D,20171128,000000,38.738,40.208,37.944,40.029,599263,0
+YRD.US,D,20171129,000000,40.019,40.307,38.848,39.165,612787,0
+YRD.US,D,20171130,000000,39.195,39.741,38.371,39.572,587478,0
+YRD.US,D,20171201,000000,36.723,38.609,35.174,37.17,629608,0
+YRD.US,D,20171204,000000,37.15,37.497,32.792,33.665,1013167,0
+YRD.US,D,20171205,000000,33.626,34.817,32.299,34.817,946910,0
+YRD.US,D,20171206,000000,34.916,37.07,34.767,35.79,757391,0
+YRD.US,D,20171207,000000,35.78,36.594,35.343,35.79,730856,0
+YRD.US,D,20171208,000000,35.929,38.282,35.929,37.845,1024330,0
+YRD.US,D,20171211,000000,37.765,39.652,37.567,39.473,480274,0
+YRD.US,D,20171212,000000,39.413,39.92,37.676,37.865,501275,0
+YRD.US,D,20171213,000000,38.202,39.892,37.944,39.761,303461,0
+YRD.US,D,20171214,000000,39.602,41.022,38.987,40.754,491445,0
+YRD.US,D,20171215,000000,40.764,41.091,39.314,41.091,566715,0
+YRD.US,D,20171218,000000,41.101,41.598,40.208,41.429,350732,0
+YRD.US,D,20171219,000000,41.25,43.633,40.744,41.945,529368,0
+YRD.US,D,20171220,000000,41.796,44.556,41.756,44.477,442474,0
+YRD.US,D,20171221,000000,44.496,44.675,42.878,43.375,362678,0
+YRD.US,D,20171222,000000,43.633,43.633,42.491,42.7,132145,0
+YRD.US,D,20171226,000000,42.709,43.722,41.607,43.285,334247,0
+YRD.US,D,20171227,000000,43.295,43.543,42.531,43.067,257890,0
+YRD.US,D,20171228,000000,43.136,43.633,42.948,43.186,238523,0
+YRD.US,D,20171229,000000,43.186,44.348,42.908,43.653,163651,0
+YRD.US,D,20180102,000000,43.484,47.405,43.484,47.237,461637,0
+YRD.US,D,20180103,000000,46.561,47.584,46.075,46.671,515776,0
+YRD.US,D,20180104,000000,46.661,47.356,44.442,45.112,486712,0
+YRD.US,D,20180105,000000,46.055,46.055,43.285,44.338,430264,0
+YRD.US,D,20180108,000000,44.338,44.338,41.21,41.667,581037,0
+YRD.US,D,20180109,000000,41.965,42.68,39.711,42.441,625019,0
+YRD.US,D,20180110,000000,42.451,43.275,40.595,41.032,477013,0
+YRD.US,D,20180111,000000,40.545,41.687,39.91,41.052,242621,0
+YRD.US,D,20180112,000000,41.111,41.3,39.215,39.711,401427,0
+YRD.US,D,20180116,000000,40.178,40.481,39.056,39.642,586320,0
+YRD.US,D,20180117,000000,39.652,42.451,39.652,41.359,571301,0
+YRD.US,D,20180118,000000,41.578,41.905,38.321,38.54,782390,0
+YRD.US,D,20180119,000000,38.937,39.106,37.1,37.775,559720,0
+YRD.US,D,20180122,000000,38.024,38.907,37.547,38.272,608594,0
+YRD.US,D,20180123,000000,38.52,39.592,38.212,38.5,414764,0
+YRD.US,D,20180124,000000,38.728,41.151,37.765,41.042,559143,0
+YRD.US,D,20180125,000000,41.22,43.543,41.081,42.6,753954,0
+YRD.US,D,20180126,000000,42.799,44.348,42.402,43.265,557906,0
+YRD.US,D,20180129,000000,42.799,44.179,42.144,42.868,525589,0
+YRD.US,D,20180130,000000,42.372,42.372,40.704,40.942,609155,0
+YRD.US,D,20180131,000000,41.21,42.044,39.83,40.128,366735,0
+YRD.US,D,20180201,000000,39.513,40.962,39.066,40.406,625268,0
+YRD.US,D,20180202,000000,40.039,40.386,37.765,38.103,569054,0
+YRD.US,D,20180205,000000,37.765,38.897,36.773,36.931,648625,0
+YRD.US,D,20180206,000000,36.276,38.212,35.77,37.021,668004,0
+YRD.US,D,20180207,000000,37.428,37.795,36.654,36.654,290627,0
+YRD.US,D,20180208,000000,36.872,37.041,34.956,35.244,615386,0
+YRD.US,D,20180209,000000,35.869,36.425,34.529,35.234,610395,0
+YRD.US,D,20180212,000000,35.77,38.073,35.74,37.577,375851,0
+YRD.US,D,20180213,000000,37.626,38.47,37.348,37.885,255762,0
+YRD.US,D,20180214,000000,37.726,40.386,37.626,39.691,449728,0
+YRD.US,D,20180215,000000,39.84,40.893,39.701,39.86,240821,0
+YRD.US,D,20180216,000000,39.88,40.477,39.274,39.314,273296,0
+YRD.US,D,20180220,000000,38.55,40.734,38.48,39.88,299643,0
+YRD.US,D,20180221,000000,39.989,40.724,39.096,39.394,413798,0
+YRD.US,D,20180222,000000,39.404,39.632,37.885,38.004,421788,0
+YRD.US,D,20180223,000000,38.47,38.709,37.636,38.292,280529,0
+YRD.US,D,20180226,000000,38.54,39.582,36.931,37.478,459587,0
+YRD.US,D,20180227,000000,37.577,38.123,36.842,37.517,418486,0
+YRD.US,D,20180228,000000,37.775,38.55,37.487,37.597,589533,0
+YRD.US,D,20180301,000000,37.954,38.828,37.051,38.401,496420,0
+YRD.US,D,20180302,000000,37.865,38.937,37.153,38.828,205656,0
+YRD.US,D,20180305,000000,37.646,39.314,37.646,38.371,438788,0
+YRD.US,D,20180306,000000,38.52,40.932,38.351,40.178,609080,0
+YRD.US,D,20180307,000000,39.93,40.554,39.324,40.337,381829,0
+YRD.US,D,20180308,000000,40.337,41.23,38.917,39.235,583239,0
+YRD.US,D,20180309,000000,39.84,40.446,38.828,40.386,496209,0
+YRD.US,D,20180312,000000,41.042,43.782,40.982,43.325,1015586,0
+YRD.US,D,20180313,000000,43.335,43.444,40.712,41.975,1069484,0
+YRD.US,D,20180314,000000,41.955,41.955,40.029,41.419,812637,0
+YRD.US,D,20180315,000000,42.541,43.077,40.754,41.737,977892,0
+YRD.US,D,20180316,000000,41.885,43.117,41.707,42.819,593933,0
+YRD.US,D,20180319,000000,42.561,42.69,41.28,42.134,326825,0
+YRD.US,D,20180320,000000,42.114,42.68,41.042,42.66,637464,0
+YRD.US,D,20180321,000000,42.283,42.293,41.419,41.786,329249,0
+YRD.US,D,20180322,000000,41.2,41.2,38.232,38.311,636409,0
+YRD.US,D,20180323,000000,38.311,39.145,37.924,38.053,390417,0
+YRD.US,D,20180326,000000,38.718,38.967,38.192,38.838,383320,0
+YRD.US,D,20180327,000000,39.195,41.101,39.195,39.582,658367,0
+YRD.US,D,20180328,000000,39.413,39.413,37.587,38.49,645876,0
+YRD.US,D,20180329,000000,38.123,40.188,38.123,39.94,508195,0
+YRD.US,D,20180402,000000,39.711,40.327,38.619,39.523,264453,0
+YRD.US,D,20180403,000000,39.791,39.9,37.974,38.649,208242,0
+YRD.US,D,20180404,000000,36.733,37.706,35.542,36.713,659123,0
+YRD.US,D,20180405,000000,37.229,37.726,35.601,35.73,401448,0
+YRD.US,D,20180406,000000,35.581,35.988,34.777,35.313,611217,0
+YRD.US,D,20180409,000000,35.75,36.157,34.678,34.777,667992,0
+YRD.US,D,20180410,000000,35.601,35.75,34.261,34.618,558088,0
+YRD.US,D,20180411,000000,34.42,35.591,34.42,35.422,392662,0
+YRD.US,D,20180412,000000,35.472,35.929,34.996,35.214,326388,0
+YRD.US,D,20180413,000000,35.373,35.631,34.827,34.956,435533,0
+YRD.US,D,20180416,000000,34.866,35.204,34.45,34.827,326953,0
+YRD.US,D,20180417,000000,34.996,36.415,34.847,36.028,239530,0
+YRD.US,D,20180418,000000,36.107,36.524,35.82,36.376,203811,0
+YRD.US,D,20180419,000000,36.346,37.13,35.988,36.395,223774,0
+YRD.US,D,20180420,000000,36.177,36.227,35.254,35.71,264063,0
+YRD.US,D,20180423,000000,35.73,36.177,35.422,36.127,173261,0
+YRD.US,D,20180424,000000,36.495,36.495,34.956,36.028,433269,0
+YRD.US,D,20180425,000000,35.82,36.058,35.353,35.79,272930,0
+YRD.US,D,20180426,000000,36.078,36.078,35.115,35.76,342923,0
+YRD.US,D,20180427,000000,35.91,35.92,34.9,35.16,552686,0
+YRD.US,D,20180430,000000,35.34,35.55,35.06,35.27,304021,0
+YRD.US,D,20180501,000000,35.17,35.17,31.85,32.29,629152,0
+YRD.US,D,20180502,000000,32.41,32.87,31.235,31.6,334013,0
+YRD.US,D,20180503,000000,31.46,31.52,29.5,30.04,470762,0
+YRD.US,D,20180504,000000,30.01,30.87,29.93,30.42,311672,0
+YRD.US,D,20180507,000000,30.53,30.9,29.28,30.09,605508,0
+YRD.US,D,20180508,000000,30.07,30.15,29.65,29.87,231065,0
+YRD.US,D,20180509,000000,30,31.57,30,30.87,534187,0
+YRD.US,D,20180510,000000,31.03,31.66,30.96,30.97,192019,0
+YRD.US,D,20180511,000000,31.11,31.4943,30.68,30.78,183297,0
+YRD.US,D,20180514,000000,30.8,31.5,30.6,31.16,222414,0
+YRD.US,D,20180515,000000,30.9,30.9,30.13,30.59,725106,0
+YRD.US,D,20180516,000000,30.67,31.16,30.46,31.11,303990,0
+YRD.US,D,20180517,000000,30.97,31.96,30.467,31.28,191370,0
+YRD.US,D,20180518,000000,31.28,31.46,30.5,30.72,185802,0
+YRD.US,D,20180521,000000,31,31.49,29.79,30.39,263883,0
+YRD.US,D,20180522,000000,30.43,30.655,29.7101,30,296745,0
+YRD.US,D,20180523,000000,29.9,30,28.34,28.83,544888,0
+YRD.US,D,20180524,000000,28.42,29.31,27.765,28.58,971969,0
+YRD.US,D,20180525,000000,30.67,30.97,27.04,27.5,1625103,0
+YRD.US,D,20180529,000000,26.91,27.21,24,24.31,1632461,0
+YRD.US,D,20180530,000000,24.44,24.82,24,24.24,683840,0
+YRD.US,D,20180531,000000,24.24,24.24,23.45,23.46,1200575,0
+YRD.US,D,20180601,000000,23.68,25.5,22.81,24.84,906037,0
+YRD.US,D,20180604,000000,25.1,25.92,25,25.73,758513,0
+YRD.US,D,20180605,000000,25.67,26.05,24.214,25.29,856205,0
+YRD.US,D,20180606,000000,25.1,25.2,23.81,23.93,782625,0
+YRD.US,D,20180607,000000,23.93,23.95,23.01,23.63,705206,0
+YRD.US,D,20180608,000000,23.63,24.23,23.07,23.09,533118,0
+YRD.US,D,20180611,000000,24.12,25.2,23.88,24.28,807294,0
+YRD.US,D,20180612,000000,24.55,25.76,24.55,24.72,631742,0
+YRD.US,D,20180613,000000,24.6,24.6544,23.79,23.8,454803,0
+YRD.US,D,20180614,000000,23.9,24.1765,23.13,23.28,499839,0
+YRD.US,D,20180615,000000,23.06,23.81,22.6038,23.76,685596,0
+YRD.US,D,20180618,000000,23.65,23.65,22.8,23.26,507307,0
+YRD.US,D,20180619,000000,22.69,23.0068,21.86,22.46,653478,0
+YRD.US,D,20180620,000000,22.9765,23.37,21.8,23.24,393024,0
+YRD.US,D,20180621,000000,22.86,23.2079,22.18,22.31,252406,0
+YRD.US,D,20180622,000000,22.64,22.7,21.83,22.6,238469,0
+YRD.US,D,20180625,000000,21.79,21.84,20.2,20.49,980249,0
+YRD.US,D,20180626,000000,20.52,21.36,20.52,20.78,347790,0
+YRD.US,D,20180627,000000,20.81,20.94,20.21,20.21,381935,0
+YRD.US,D,20180628,000000,20.15,20.23,19.51,20.06,400775,0
+YRD.US,D,20180629,000000,20.32,21.72,20.32,21.22,608224,0
+YRD.US,D,20180702,000000,20.59,20.979,20.1,20.66,555194,0
+YRD.US,D,20180703,000000,20.8,20.89,20.1,20.41,263901,0
+YRD.US,D,20180705,000000,20.45,20.68,19.8,20.52,249266,0
+YRD.US,D,20180706,000000,20.54,21.25,20.3501,21.16,305825,0
+YRD.US,D,20180709,000000,21.25,22.5,21.25,22.12,438184,0
+YRD.US,D,20180710,000000,22.07,22.08,20.82,20.89,357607,0
+YRD.US,D,20180711,000000,20.64,21.19,20.26,21.14,241863,0
+YRD.US,D,20180712,000000,21.4,21.7,20.92,21.6,593119,0
+YRD.US,D,20180713,000000,21.48,21.65,20.58,20.68,447368,0
+YRD.US,D,20180716,000000,20.6,21.35,20.02,20.5,493036,0
+YRD.US,D,20180717,000000,20.35,20.45,19.945,20.12,297371,0
+YRD.US,D,20180718,000000,20.23,20.6,19.49,19.65,640324,0
+YRD.US,D,20180719,000000,19.5,19.74,19.5,19.5,255100,0
+YRD.US,D,20180720,000000,19.5235,20.226,19.5235,19.93,185197,0
+YRD.US,D,20180723,000000,19.8,20.1,19.53,19.71,178513,0
+YRD.US,D,20180724,000000,20.05,20.64,19.66,19.81,244411,0
+YRD.US,D,20180725,000000,19.61,20.99,19.61,20.95,280070,0
+YRD.US,D,20180726,000000,20.81,21.36,20.521,21.04,320470,0
+YRD.US,D,20180727,000000,21.16,21.18,19.26,19.33,550593,0
+YRD.US,D,20180730,000000,19.33,19.595,16.03,18.01,1289118,0
+YRD.US,D,20180731,000000,17.99,18.35,17.65,17.95,339676,0
+YRD.US,D,20180801,000000,17.76,18,16.01,16.02,518304,0
+YRD.US,D,20180802,000000,15.93,16.19,15.25,16.11,407937,0
+YRD.US,D,20180803,000000,16.17,16.91,15.83,15.98,525852,0
+YRD.US,D,20180806,000000,15.8,15.95,15.4101,15.59,222016,0
+YRD.US,D,20180807,000000,15.54,15.93,15.02,15.58,460803,0
+YRD.US,D,20180808,000000,15.79,16.14,15.04,15.32,248246,0
+YRD.US,D,20180809,000000,15.62,15.78,15.16,15.53,295755,0
+YRD.US,D,20180810,000000,15.17,15.25,13.81,13.85,658461,0
+YRD.US,D,20180813,000000,13.7,13.71,12.71,13.12,788713,0
+YRD.US,D,20180814,000000,13.05,13.56,12.39,13.3,699573,0
+YRD.US,D,20180815,000000,12.78,13.9699,12.6,13.53,924411,0
+YRD.US,D,20180816,000000,13.7,14.44,13.27,13.97,865765,0
+YRD.US,D,20180817,000000,13.89,18.2,13.71,17.66,2191758,0
+YRD.US,D,20180820,000000,18.59,19.33,16.4,16.94,2121259,0
+YRD.US,D,20180821,000000,17.18,17.78,17.01,17.17,672687,0
+YRD.US,D,20180822,000000,17.43,17.89,16.7647,17.65,732024,0
+YRD.US,D,20180823,000000,17.48,18.25,16.95,17.15,557697,0
+YRD.US,D,20180824,000000,17.27,17.53,16.6501,17.06,612657,0
+YRD.US,D,20180827,000000,17.2,18.98,16.99,18.28,1267243,0
+YRD.US,D,20180828,000000,18.31,18.48,17.2521,18.22,999711,0
+YRD.US,D,20180829,000000,16.32,21.55,16.211,20.16,2955729,0
+YRD.US,D,20180830,000000,20.16,20.16,18.33,18.5,1096520,0
+YRD.US,D,20180831,000000,18.43,19.15,17.92,18.13,942852,0
+YRD.US,D,20180904,000000,18.13,19.075,17.76,18.81,783727,0
+YRD.US,D,20180905,000000,18.54,18.55,17.6941,18.03,825959,0
+YRD.US,D,20180906,000000,18.18,18.76,17.64,17.78,532642,0
+YRD.US,D,20180907,000000,17.68,18.59,17.61,18.19,421974,0
+YRD.US,D,20180910,000000,18.15,18.445,17.51,17.89,612477,0
+YRD.US,D,20180911,000000,17.59,17.7,16.9,17,801184,0
+YRD.US,D,20180912,000000,16.7,17.49,16.13,17,831929,0
+YRD.US,D,20180913,000000,17.3,18.15,16.82,17.13,656047,0
+YRD.US,D,20180914,000000,17.26,17.94,16.6,17.71,345919,0
+YRD.US,D,20180917,000000,17.44,18.51,17.44,17.88,296067,0
+YRD.US,D,20180918,000000,18.01,18.31,17.65,17.83,149609,0
+YRD.US,D,20180919,000000,17.95,18.67,17.95,18.49,279723,0
+YRD.US,D,20180920,000000,18.71,19,18.4,18.93,187592,0
+YRD.US,D,20180921,000000,19.23,20.96,18.93,19.78,1000514,0
+YRD.US,D,20180924,000000,19.37,19.95,18.96,19.77,355843,0
+YRD.US,D,20180925,000000,19.73,19.91,18.67,19.63,464215,0
+YRD.US,D,20180926,000000,19.72,19.85,19.19,19.37,219561,0
+YRD.US,D,20180927,000000,19.47,19.8,19.09,19.17,220580,0
+YRD.US,D,20180928,000000,19,19.32,18.295,18.4,267492,0
+YRD.US,D,20181001,000000,18.66,19.055,18.05,18.15,314615,0
+YRD.US,D,20181002,000000,17.94,17.98,17.08,17.57,425984,0
+YRD.US,D,20181003,000000,17.55,18.78,17.41,18.52,347541,0
+YRD.US,D,20181004,000000,18.35,18.3802,17.66,18.18,280381,0
+YRD.US,D,20181005,000000,18.1,18.52,17.64,18.08,324460,0
+YRD.US,D,20181008,000000,17.61,18.85,17.61,18.03,281721,0
+YRD.US,D,20181009,000000,17.93,18.73,17.81,17.92,231736,0
+YRD.US,D,20181010,000000,17.89,18.14,16,16.05,444540,0
+YRD.US,D,20181011,000000,15.63,16.31,15.4446,15.5,352636,0
+YRD.US,D,20181012,000000,16.27,16.4,15.66,16.1,234441,0
+YRD.US,D,20181015,000000,15.86,16.7,15.8,16.28,150559,0
+YRD.US,D,20181016,000000,16.26,16.889,15.91,16.6,197003,0
+YRD.US,D,20181017,000000,16.63,16.89,16.25,16.71,162199,0
+YRD.US,D,20181018,000000,16.35,16.86,16.2,16.41,195726,0
+YRD.US,D,20181019,000000,16.71,16.76,16.34,16.55,240840,0
+YRD.US,D,20181022,000000,17,17.43,16.77,17.23,408506,0
+YRD.US,D,20181023,000000,16.56,17.47,16.5,16.96,327603,0
+YRD.US,D,20181024,000000,16.82,17.315,16.7201,16.82,256265,0
+YRD.US,D,20181025,000000,16.77,17.48,16.65,17.27,195954,0
+YRD.US,D,20181026,000000,16.81,18.1899,16.75,17.81,192936,0
+YRD.US,D,20181029,000000,18.02,18.48,15.64,15.71,447687,0
+YRD.US,D,20181030,000000,15.82,15.98,13.7501,14.91,883733,0
+YRD.US,D,20181031,000000,15.15,15.7625,15.03,15.56,153312,0
+YRD.US,D,20181101,000000,15.8,17.77,15.8,17.37,355683,0
+YRD.US,D,20181102,000000,17.77,18.61,17.31,17.8,438119,0
+YRD.US,D,20181105,000000,17.59,18.32,17.31,17.68,170987,0
+YRD.US,D,20181106,000000,17.73,17.73,17.085,17.45,187281,0
+YRD.US,D,20181107,000000,17.89,17.96,17.26,17.83,154481,0
+YRD.US,D,20181108,000000,17.6,18.01,17.06,17.37,167585,0
+YRD.US,D,20181109,000000,16.84,17.42,16.63,17.11,198469,0
+YRD.US,D,20181112,000000,17.09,17.27,15.4,15.43,379430,0
+YRD.US,D,20181113,000000,14.5,17,14.5,15.99,664241,0
+YRD.US,D,20181114,000000,16.09,17.4799,16.09,17.42,424784,0
+YRD.US,D,20181115,000000,17.16,17.7,17.05,17.5,265215,0
+YRD.US,D,20181116,000000,17.16,17.16,16.64,16.99,173605,0
+YRD.US,D,20181119,000000,17,17,16.0641,16.26,193906,0
+YRD.US,D,20181120,000000,15.85,16.2,15.23,15.55,221474,0
+YRD.US,D,20181121,000000,16.07,16.53,15.885,16.4,281407,0
+YRD.US,D,20181123,000000,16.01,17.32,16.01,17.32,187287,0
+YRD.US,D,20181126,000000,17.27,17.27,16.02,16.11,234046,0
+YRD.US,D,20181127,000000,16.03,16.81,16.03,16.49,125167,0
+YRD.US,D,20181128,000000,16.6,17,16.2,16.99,154930,0
+YRD.US,D,20181129,000000,16.5,16.8099,15.7,16.28,218960,0
+YRD.US,D,20181130,000000,16.28,16.94,15.92,16.64,333810,0
+YRD.US,D,20181203,000000,17.05,17.77,16.61,17.64,723118,0
+YRD.US,D,20181204,000000,17.6,17.6,16.01,16.03,243208,0
+YRD.US,D,20181206,000000,15.7,15.7499,14.98,15.39,300174,0
+YRD.US,D,20181207,000000,15.24,15.36,14.44,14.62,302461,0
+YRD.US,D,20181210,000000,14.55,15.79,14.55,14.85,290899,0
+YRD.US,D,20181211,000000,15.01,15.01,13.95,14.05,353805,0
+YRD.US,D,20181212,000000,14.6,14.88,14.03,14.03,224496,0
+YRD.US,D,20181213,000000,14.17,14.6,13.59,13.79,495705,0
+YRD.US,D,20181214,000000,13.5,13.86,12.76,12.77,376818,0
+YRD.US,D,20181217,000000,12.78,13.7,12.7,13.03,302484,0
+YRD.US,D,20181218,000000,13.15,13.482,13.14,13.14,189830,0
+YRD.US,D,20181219,000000,13.21,13.75,12.9,12.99,334838,0
+YRD.US,D,20181220,000000,12.96,13.21,11.86,11.96,241302,0
+YRD.US,D,20181221,000000,11.91,11.91,9.61,10.35,840017,0
+YRD.US,D,20181224,000000,10.46,10.779,10,10.5,243814,0
+YRD.US,D,20181226,000000,10.5,10.69,9.94,10.36,416159,0
+YRD.US,D,20181227,000000,10.16,10.8181,9.92,10.31,414952,0
+YRD.US,D,20181228,000000,10.37,10.865,10.27,10.4,277699,0
+YRD.US,D,20181231,000000,10.59,10.76,10.02,10.75,242959,0
+YRD.US,D,20190102,000000,10.43,11.01,10.225,10.71,216528,0
+YRD.US,D,20190103,000000,10.57,10.75,10.3,10.33,113416,0
+YRD.US,D,20190104,000000,10.64,11.48,10.48,11.26,302950,0
+YRD.US,D,20190107,000000,11.48,11.7,11,11.42,218711,0
+YRD.US,D,20190108,000000,11.55,11.9,10.88,11.2,238956,0
+YRD.US,D,20190109,000000,11.32,11.6,10.98,11.43,224778,0
+YRD.US,D,20190110,000000,11.24,11.47,11.13,11.44,166606,0
+YRD.US,D,20190111,000000,11.43,12.26,11.33,11.83,259255,0
+YRD.US,D,20190114,000000,11.6,12.03,11.45,11.56,186091,0
+YRD.US,D,20190115,000000,11.63,11.94,11.55,11.82,154362,0
+YRD.US,D,20190116,000000,11.93,12.1,11.7,11.78,168686,0
+YRD.US,D,20190117,000000,11.55,11.78,11.43,11.69,216780,0
+YRD.US,D,20190118,000000,11.8,11.98,11.43,11.73,221883,0
+YRD.US,D,20190122,000000,11.49,11.5844,10.79,10.84,254986,0
+YRD.US,D,20190123,000000,10.88,10.9542,10.65,10.68,159306,0
+YRD.US,D,20190124,000000,10.73,10.87,10.61,10.8,84929,0
+YRD.US,D,20190125,000000,10.9,11.26,10.83,11.15,168975,0
+YRD.US,D,20190128,000000,11.0035,11.11,10.83,10.94,139387,0
+YRD.US,D,20190129,000000,10.91,10.9499,10.7,10.89,150779,0
+YRD.US,D,20190130,000000,10.84,11.26,10.84,10.99,175596,0
+YRD.US,D,20190131,000000,10.99,11.27,10.9111,11.17,90764,0
+YRD.US,D,20190201,000000,11.15,11.295,11.01,11.23,140212,0
+YRD.US,D,20190204,000000,11.27,11.53,10.79,10.8,105550,0
+YRD.US,D,20190205,000000,10.88,11.145,10.77,10.99,63475,0
+YRD.US,D,20190206,000000,11.08,11.11,10.88,10.88,59712,0
+YRD.US,D,20190207,000000,10.93,10.93,10.18,10.38,150030,0
+YRD.US,D,20190208,000000,10.26,10.55,10.06,10.39,97620,0
+YRD.US,D,20190211,000000,10.55,10.84,10.43,10.72,66238,0
+YRD.US,D,20190212,000000,10.71,10.9399,10.65,10.74,104388,0
+YRD.US,D,20190213,000000,10.84,12,10.83,11.76,349231,0
+YRD.US,D,20190214,000000,11.73,12.7,11.5601,12.05,385194,0
+YRD.US,D,20190215,000000,12.1,12.85,12.1,12.31,234738,0
+YRD.US,D,20190219,000000,12.5,13.09,12.5,12.66,283859,0
+YRD.US,D,20190220,000000,12.69,12.98,12.36,12.82,175444,0
+YRD.US,D,20190221,000000,12.8,12.8,12.17,12.37,177263,0
+YRD.US,D,20190222,000000,12.58,14.06,12.55,14.04,470013,0
+YRD.US,D,20190225,000000,15.1,15.97,14.31,14.75,902833,0
+YRD.US,D,20190226,000000,14.4,14.84,14.35,14.68,202962,0
+YRD.US,D,20190227,000000,14.5,15.539,14.45,15.3,246603,0
+YRD.US,D,20190228,000000,15.29,15.3,13.77,14.02,391043,0
+YRD.US,D,20190301,000000,14.53,14.75,14.15,14.18,178158,0
+YRD.US,D,20190304,000000,14.5,14.66,13.6,14.08,220576,0
+YRD.US,D,20190305,000000,14.1,14.42,13.9432,14.2,157142,0
+YRD.US,D,20190306,000000,14.23,14.33,13.56,13.7,213751,0
+YRD.US,D,20190307,000000,13.62,13.7,12.7239,12.77,224704,0
+YRD.US,D,20190308,000000,12.44,12.83,12.29,12.63,238480,0
+YRD.US,D,20190311,000000,13.02,13.85,12.9158,13.48,254846,0
+YRD.US,D,20190312,000000,13.57,13.76,13.119,13.5,128022,0
+YRD.US,D,20190313,000000,13.51,13.55,12.85,12.92,141906,0
+YRD.US,D,20190314,000000,13.58,13.58,12.5,12.64,200399,0
+YRD.US,D,20190315,000000,12.8,12.99,12.44,12.9,149697,0
+YRD.US,D,20190318,000000,13.1,13.524,13.01,13.23,211543,0
+YRD.US,D,20190319,000000,13.17,13.37,12.7177,12.84,155950,0
+YRD.US,D,20190320,000000,12.7,12.71,12.142,12.38,172804,0
+YRD.US,D,20190321,000000,12.21,12.47,12.04,12.3,232688,0
+YRD.US,D,20190322,000000,12.03,12.29,11.38,11.45,471231,0
+YRD.US,D,20190325,000000,11.7,13.4198,11.6224,13.25,1038108,0
+YRD.US,D,20190326,000000,13.14,13.24,11.91,12.25,574464,0
+YRD.US,D,20190327,000000,12.29,13.4,12.0101,13.16,396996,0
+YRD.US,D,20190328,000000,12.5,13.5,12.5,13.08,305542,0
+YRD.US,D,20190329,000000,13.22,13.96,12.94,13.56,440215,0
+YRD.US,D,20190401,000000,13.92,14.58,13.79,14.47,500382,0
+YRD.US,D,20190402,000000,14.4,14.688,13.56,13.66,374768,0
+YRD.US,D,20190403,000000,14.2,14.2,13.24,13.32,300251,0
+YRD.US,D,20190404,000000,13.27,14.04,13.02,13.87,354459,0
+YRD.US,D,20190405,000000,13.99,14.39,13.81,14.25,184098,0
+YRD.US,D,20190408,000000,14.2,15.2,14.0401,14.95,315770,0
+YRD.US,D,20190409,000000,14.73,14.9825,14.36,14.79,227995,0
+YRD.US,D,20190410,000000,14.76,14.92,14.32,14.38,227064,0
+YRD.US,D,20190411,000000,14.36,15.4,14.16,15.23,365468,0
+YRD.US,D,20190412,000000,15.5,16.62,15.1,15.23,458550,0
+YRD.US,D,20190415,000000,15.13,15.75,14.89,14.98,261232,0
+YRD.US,D,20190416,000000,15.11,15.99,15.11,15.42,182215,0
+YRD.US,D,20190417,000000,15.5,15.93,15.28,15.33,126000,0
+YRD.US,D,20190418,000000,15.35,15.57,14.98,15.53,285562,0
+YRD.US,D,20190422,000000,15.28,15.68,15.26,15.42,192552,0
+YRD.US,D,20190423,000000,15.37,15.72,15.06,15.17,109174,0
+YRD.US,D,20190424,000000,15.14,15.22,14.9,15.1,91689,0
+YRD.US,D,20190425,000000,14.98,15.44,14.8035,15.33,111368,0
+YRD.US,D,20190426,000000,15.33,15.84,15.03,15.25,155710,0
+YRD.US,D,20190429,000000,15.3,15.77,15.3,15.4,89194,0
+YRD.US,D,20190430,000000,15.35,15.87,15.32,15.84,133970,0
+YRD.US,D,20190501,000000,15.88,16.33,15.2,15.24,150212,0
+YRD.US,D,20190502,000000,15.25,16,15.25,15.81,149704,0
+YRD.US,D,20190503,000000,16.09,16.96,16,16.89,276839,0
+YRD.US,D,20190506,000000,15.88,16.5575,15.68,16.03,246861,0
+YRD.US,D,20190507,000000,15.72,15.96,14.92,15,290475,0
+YRD.US,D,20190508,000000,15.15,15.7,14.9,15.65,146113,0
+YRD.US,D,20190509,000000,15.23,15.44,15.021,15.31,180898,0
+YRD.US,D,20190510,000000,15.35,15.71,15.22,15.55,132404,0
+YRD.US,D,20190513,000000,14.9,15.63,14.88,15.01,200576,0
+YRD.US,D,20190514,000000,15.2,16.02,15.11,15.75,197838,0
+YRD.US,D,20190515,000000,15.82,16.38,15.82,16.15,118156,0
+YRD.US,D,20190516,000000,15.91,16.58,15.91,16.35,194905,0
+YRD.US,D,20190517,000000,16.12,16.29,15.8,15.88,224613,0
+YRD.US,D,20190520,000000,15.61,16.12,15.3665,15.77,266352,0
+YRD.US,D,20190521,000000,15.86,17.15,15.86,17.02,372617,0
+YRD.US,D,20190522,000000,17.24,17.44,16.8175,16.92,204786,0
+YRD.US,D,20190523,000000,16.56,17.1,16.45,16.82,141694,0
+YRD.US,D,20190524,000000,17.05,17.22,16.85,17.01,92259,0
+YRD.US,D,20190528,000000,17.18,17.35,16.63,16.73,156272,0
+YRD.US,D,20190529,000000,16.56,16.57,15.8,15.85,137618,0
+YRD.US,D,20190530,000000,15.84,15.9905,15.14,15.41,149693,0
+YRD.US,D,20190531,000000,15.19,16.2,15.1253,16.04,141297,0
+YRD.US,D,20190603,000000,16.16,16.16,15.2,15.26,107713,0
+YRD.US,D,20190604,000000,15.22,15.82,15.22,15.52,184076,0
+YRD.US,D,20190605,000000,15.55,15.56,14.65,14.79,131139,0
+YRD.US,D,20190606,000000,14.86,14.86,14.09,14.36,82489,0
+YRD.US,D,20190607,000000,14.55,14.83,14.28,14.68,76215,0
+YRD.US,D,20190610,000000,14.68,14.82,14.435,14.66,109524,0
+YRD.US,D,20190611,000000,14.84,14.92,14.45,14.7,91162,0
+YRD.US,D,20190612,000000,14.52,14.81,14.42,14.75,64348,0
+YRD.US,D,20190613,000000,14.78,14.79,14.41,14.7,83467,0
+YRD.US,D,20190614,000000,14.71,14.71,13.53,13.61,198264,0
+YRD.US,D,20190617,000000,13.68,13.84,13.61,13.66,59651,0
+YRD.US,D,20190618,000000,13.83,14.54,13.83,13.89,120660,0
+YRD.US,D,20190619,000000,13.97,14.45,13.29,13.82,199949,0
+YRD.US,D,20190620,000000,14.18,14.5,13.83,14.24,122555,0
+YRD.US,D,20190621,000000,14.04,14.68,14,14.08,152535,0
+YRD.US,D,20190624,000000,14.14,14.16,13.55,13.82,144735,0
+YRD.US,D,20190625,000000,13.7,13.75,13.25,13.39,86506,0
+YRD.US,D,20190626,000000,13.71,13.75,13.07,13.11,105559,0
+YRD.US,D,20190627,000000,13.06,13.64,13,13.59,106164,0
+YRD.US,D,20190628,000000,13.45,13.825,13.27,13.76,155777,0
+YRD.US,D,20190701,000000,14.23,14.7089,13.81,13.83,139034,0
+YRD.US,D,20190702,000000,13.71,14.09,13.44,14.04,72091,0
+YRD.US,D,20190703,000000,13.98,14.16,13.91,14.07,17669,0
+YRD.US,D,20190705,000000,13.36,13.41,12.63,13.18,304965,0
+YRD.US,D,20190708,000000,13.01,13.01,11.64,11.77,644970,0
+YRD.US,D,20190709,000000,11.62,12.1,11.62,12.06,458449,0
+YRD.US,D,20190710,000000,12.31,12.7444,12.0001,12.54,349672,0
+YRD.US,D,20190711,000000,12.4,12.97,12,12.7,436336,0
+YRD.US,D,20190712,000000,12.83,12.94,12.31,12.43,213371,0
+YRD.US,D,20190715,000000,12.53,12.84,12.3365,12.5,203142,0
+YRD.US,D,20190716,000000,12.56,12.89,12.4,12.57,236665,0
+YRD.US,D,20190717,000000,12.62,12.62,12.06,12.2,220569,0
+YRD.US,D,20190718,000000,12.11,12.32,11.74,12.08,200531,0
+YRD.US,D,20190719,000000,12.24,12.3699,11.5,11.55,203466,0
+YRD.US,D,20190722,000000,11.62,11.97,11.34,11.37,155539,0
+YRD.US,D,20190723,000000,11.54,11.87,11.48,11.75,187350,0
+YRD.US,D,20190724,000000,11.7535,11.95,11.63,11.73,158241,0
+YRD.US,D,20190725,000000,11.5,11.63,11,11,179182,0
+YRD.US,D,20190726,000000,11.15,11.63,10.9647,11.45,127523,0
+YRD.US,D,20190729,000000,11.44,11.46,11.18,11.22,79383,0
+YRD.US,D,20190730,000000,11.15,11.2,10.73,11.15,186380,0
+YRD.US,D,20190731,000000,11.02,11.26,10.89,11.19,115505,0
+YRD.US,D,20190801,000000,11.06,11.34,10.55,10.71,151090,0
+YRD.US,D,20190802,000000,10.805,10.82,10.51,10.77,81856,0
+YRD.US,D,20190805,000000,10.55,10.56,10,10.16,158834,0
+YRD.US,D,20190806,000000,10.2,10.3,10.11,10.19,82127,0
+YRD.US,D,20190807,000000,10.1,10.39,9.98,10.32,79288,0
+YRD.US,D,20190808,000000,10.29,10.67,10.28,10.28,91014,0
+YRD.US,D,20190809,000000,10.2,10.33,10.02,10.13,59042,0
+YRD.US,D,20190812,000000,10,10.04,9.62,9.66,166365,0
+YRD.US,D,20190813,000000,9.66,10.1556,9.66,9.84,95308,0
+YRD.US,D,20190814,000000,9.61,9.76,9.17,9.27,177547,0
+YRD.US,D,20190815,000000,9.34,9.49,9.23,9.28,102896,0
+YRD.US,D,20190816,000000,9.35,9.82,9.35,9.71,89691,0
+YRD.US,D,20190819,000000,9.8,10.16,9.72,9.79,95071,0
+YRD.US,D,20190820,000000,9.92,10.1,9.76,10.05,65303,0
+YRD.US,D,20190821,000000,10.12,10.33,10.12,10.22,64132,0
+YRD.US,D,20190822,000000,10.17,10.17,9.4,9.54,98786,0
+YRD.US,D,20190823,000000,9.55,9.96,9.55,9.57,86275,0
+YRD.US,D,20190826,000000,9.68,9.68,9.39,9.61,59378,0
+YRD.US,D,20190827,000000,9.68,9.68,9.31,9.38,71300,0
+YRD.US,D,20190828,000000,9.3,9.5634,9.3,9.47,48066,0
+YRD.US,D,20190829,000000,9.54,9.68,9.43,9.63,43179,0
+YRD.US,D,20190830,000000,9.7,9.9575,9.37,9.51,47948,0
+YRD.US,D,20190903,000000,9.44,9.69,9.22,9.25,167657,0
+YRD.US,D,20190904,000000,8.76,9.85,8.76,9.59,280206,0
+YRD.US,D,20190905,000000,9.3,9.43,8.84,9.19,225121,0
+YRD.US,D,20190906,000000,8.83,9.1,8.5,8.89,204404,0
+YRD.US,D,20190909,000000,8.85,9.16,8.79,9.13,185627,0
+YRD.US,D,20190910,000000,9,9.45,8.98,9.37,154095,0
+YRD.US,D,20190911,000000,9.39,9.55,9.01,9.27,239537,0
+YRD.US,D,20190912,000000,9.11,9.45,9.06,9.25,170083,0
+YRD.US,D,20190913,000000,9.25,9.55,9.225,9.4,137515,0
+YRD.US,D,20190916,000000,9.18,9.42,9.18,9.33,150654,0
+YRD.US,D,20190917,000000,9.12,9.38,9.119,9.13,141524,0
+YRD.US,D,20190918,000000,9.01,9.13,8.79,8.81,142139,0
+YRD.US,D,20190919,000000,8.83,9.05,8.8,8.8,119285,0
+YRD.US,D,20190920,000000,8.79,8.99,8.61,8.66,217122,0
+YRD.US,D,20190923,000000,8.62,8.62,8.12,8.3,185789,0
+YRD.US,D,20190924,000000,8.23,8.28,7.7,7.71,281010,0
+YRD.US,D,20190925,000000,7.61,7.9,7.52,7.77,169613,0
+YRD.US,D,20190926,000000,7.76,7.76,7.03,7.07,321535,0
+YRD.US,D,20190927,000000,6.98,7.22,6.8,7.08,298499,0
+YRD.US,D,20190930,000000,7.18,7.18,6.82,7.02,154942,0
+YRD.US,D,20191001,000000,7.02,7.15,6.75,6.78,141117,0
+YRD.US,D,20191002,000000,6.73,6.95,6.61,6.82,124622,0
+YRD.US,D,20191003,000000,6.55,6.65,6.04,6.43,220407,0
+YRD.US,D,20191004,000000,6.44,6.57,6.3417,6.49,129951,0
+YRD.US,D,20191007,000000,6.47,6.7214,6.45,6.48,118313,0
+YRD.US,D,20191008,000000,6.44,6.5,6.25,6.33,109711,0
+YRD.US,D,20191009,000000,6.33,6.77,6.2327,6.5,185507,0
+YRD.US,D,20191010,000000,6.49,6.6671,6.49,6.56,77745,0
+YRD.US,D,20191011,000000,6.7,7.2,6.6969,6.85,161304,0
+YRD.US,D,20191014,000000,6.7,6.95,6.7,6.76,50809,0
+YRD.US,D,20191015,000000,6.76,6.91,6.65,6.7,69407,0
+YRD.US,D,20191016,000000,6.84,6.97,6.72,6.92,89059,0
+YRD.US,D,20191017,000000,7.05,7.2,6.75,7.15,134534,0
+YRD.US,D,20191018,000000,7.21,7.5,7.13,7.34,226435,0
+YRD.US,D,20191021,000000,6.93,7.08,6.8,6.97,146979,0
+YRD.US,D,20191022,000000,6.88,6.9852,6.82,6.83,79497,0
+YRD.US,D,20191023,000000,6.85,6.88,6.72,6.76,79018,0
+YRD.US,D,20191024,000000,6.79,6.97,6.65,6.81,104357,0
+YRD.US,D,20191025,000000,6.74,7.1,6.74,6.93,113210,0
+YRD.US,D,20191028,000000,6.97,7.1,6.85,7.06,85562,0
+YRD.US,D,20191029,000000,7,7.06,6.79,6.88,137309,0
+YRD.US,D,20191030,000000,6.8,6.87,6.5,6.64,170495,0
+YRD.US,D,20191031,000000,6.6,6.66,6.28,6.47,102817,0
+YRD.US,D,20191101,000000,6.53,6.93,6.51,6.52,270853,0
+YRD.US,D,20191104,000000,6.57,6.64,6.5,6.55,122276,0
+YRD.US,D,20191105,000000,6.51,6.71,6.43,6.47,259457,0
+YRD.US,D,20191106,000000,6.56,6.58,6.27,6.32,131005,0
+YRD.US,D,20191107,000000,6.33,6.49,6.32,6.4,99381,0
+YRD.US,D,20191108,000000,6.5,6.7,6.41,6.44,174075,0
+YRD.US,D,20191111,000000,6.36,6.39,6.25,6.33,79276,0
+YRD.US,D,20191112,000000,6.34,6.34,6.1,6.29,104004,0
+YRD.US,D,20191113,000000,6.2,6.29,6.11,6.18,54940,0
+YRD.US,D,20191114,000000,6.13,6.2,6.12,6.14,149999,0
+YRD.US,D,20191115,000000,6.26,7.19,6.12,6.22,806897,0
+YRD.US,D,20191118,000000,6.17,6.47,6.09,6.12,244380,0
+YRD.US,D,20191119,000000,6.16,6.21,5.26,5.39,412803,0
+YRD.US,D,20191120,000000,5.45,5.59,5.21,5.48,330425,0
+YRD.US,D,20191121,000000,5.47,5.59,5.21,5.25,241195,0
+YRD.US,D,20191122,000000,5.2,5.35,5.01,5.02,231472,0
+YRD.US,D,20191125,000000,5.01,5.22,5,5.07,186358,0
+YRD.US,D,20191126,000000,5.07,5.25,4.94,5.11,518121,0
+YRD.US,D,20191127,000000,5.14,5.4,5.1,5.24,257095,0
+YRD.US,D,20191129,000000,5.29,5.29,5.0015,5.18,83073,0
+YRD.US,D,20191202,000000,5.2,5.22,4.752,4.78,281656,0
+YRD.US,D,20191203,000000,4.76,4.78,4.6,4.62,207749,0
+YRD.US,D,20191204,000000,4.63,4.69,4.4,4.48,341187,0
+YRD.US,D,20191205,000000,4.57,4.66,4.46,4.58,132158,0
+YRD.US,D,20191206,000000,4.59,4.78,4.58,4.75,138991,0
+YRD.US,D,20191209,000000,4.79,4.85,4.71,4.72,166926,0
+YRD.US,D,20191210,000000,4.72,4.8,4.7,4.79,130078,0
+YRD.US,D,20191211,000000,4.81,4.84,4.67,4.79,137730,0
+YRD.US,D,20191212,000000,4.83,5,4.73,4.73,218797,0
+YRD.US,D,20191213,000000,4.79,4.93,4.65,4.65,387243,0
+YRD.US,D,20191216,000000,4.68,4.71,4.41,4.5,250247,0
+YRD.US,D,20191217,000000,4.5,4.75,4.47,4.69,248991,0
+YRD.US,D,20191218,000000,4.7,5.01,4.59,4.98,251192,0
+YRD.US,D,20191219,000000,4.98,5.09,4.89,4.95,231761,0
+YRD.US,D,20191220,000000,4.9,4.98,4.85,4.95,156369,0
+YRD.US,D,20191223,000000,4.89,4.96,4.77,4.77,127926,0
+YRD.US,D,20191224,000000,4.78,4.88,4.78,4.8,63439,0
+YRD.US,D,20191226,000000,4.8,5,4.8,4.99,123239,0
+YRD.US,D,20191227,000000,4.78,5.1,4.78,5.06,141885,0
+YRD.US,D,20191230,000000,5.02,5.41,4.98,5.36,293324,0
+YRD.US,D,20191231,000000,5.47,5.64,5.31,5.55,247715,0
+YRD.US,D,20200102,000000,5.77,6.788,5.67,6.3,1094639,0
+YRD.US,D,20200103,000000,6.27,6.3,5.86,5.95,420367,0
+YRD.US,D,20200106,000000,5.96,5.97,5.29,5.6,445777,0
+YRD.US,D,20200107,000000,5.71,5.79,5.52,5.78,214467,0
+YRD.US,D,20200108,000000,5.675,5.97,5.5923,5.95,195349,0
+YRD.US,D,20200109,000000,5.98,7.11,5.86,6.8,1210310,0
+YRD.US,D,20200110,000000,6.91,7.38,6.6,6.61,726959,0
+YRD.US,D,20200113,000000,6.67,7.07,6.66,6.97,280213,0
+YRD.US,D,20200114,000000,6.95,6.97,6.61,6.76,254938,0
+YRD.US,D,20200115,000000,6.76,7.06,6.69,6.82,225499,0
+YRD.US,D,20200116,000000,6.79,6.8665,6.32,6.39,476891,0
+YRD.US,D,20200117,000000,6.36,6.36,6,6.09,361689,0
+YRD.US,D,20200121,000000,5.84,5.85,5.26,5.32,785987,0
+YRD.US,D,20200122,000000,5.47,5.49,5,5.06,560144,0
+YRD.US,D,20200123,000000,5.01,5.35,4.88,5.12,453104,0
+YRD.US,D,20200124,000000,5.19,5.27,5.06,5.08,287842,0
+YRD.US,D,20200127,000000,4.9,5.09,4.8705,5.01,274195,0
+YRD.US,D,20200128,000000,5.03,5.3,4.95,5.24,187261,0
+YRD.US,D,20200129,000000,5.34,5.39,4.99,5,225528,0
+YRD.US,D,20200130,000000,4.95,5.12,4.88,4.89,178404,0
+YRD.US,D,20200131,000000,4.8,4.91,4.55,4.58,373048,0
+YRD.US,D,20200203,000000,4.52,4.6,4.49,4.55,316191,0
+YRD.US,D,20200204,000000,4.48,4.89,4.41,4.72,412318,0
+YRD.US,D,20200205,000000,4.91,4.91,4.16,4.21,608019,0
+YRD.US,D,20200206,000000,4.24,4.5,4.24,4.31,241645,0
+YRD.US,D,20200207,000000,4.31,4.45,4.27,4.35,118965,0
+YRD.US,D,20200210,000000,4.34,4.4,4.23,4.33,190625,0
+YRD.US,D,20200211,000000,4.37,4.58,4.37,4.39,149909,0
+YRD.US,D,20200212,000000,4.44,5.18,4.44,5.06,456868,0
+YRD.US,D,20200213,000000,4.85,4.96,4.62,4.84,262477,0
+YRD.US,D,20200214,000000,4.87,5.23,4.83,4.89,331347,0
+YRD.US,D,20200218,000000,4.9,5,4.7,4.7,233221,0
+YRD.US,D,20200219,000000,4.72,4.78,4.52,4.55,188520,0
+YRD.US,D,20200220,000000,4.53,5.005,4.53,4.93,315762,0
+YRD.US,D,20200221,000000,4.89,5.04,4.81,4.91,196258,0
+YRD.US,D,20200224,000000,4.76,4.85,4.5,4.52,203450,0
+YRD.US,D,20200225,000000,4.55,4.7079,4.34,4.4,236193,0
+YRD.US,D,20200226,000000,4.54,4.57,4.3,4.33,180597,0
+YRD.US,D,20200227,000000,4.29,4.4827,4,4.31,366305,0
+YRD.US,D,20200228,000000,4.3,4.31,4,4.16,302340,0
+YRD.US,D,20200302,000000,4.18,4.25,4.07,4.1,250592,0
+YRD.US,D,20200303,000000,4.11,4.35,4.07,4.21,256403,0
+YRD.US,D,20200304,000000,4.24,4.25,4.03,4.11,140380,0
+YRD.US,D,20200305,000000,4.11,4.18,4.005,4.14,244984,0
+YRD.US,D,20200306,000000,4.1,4.33,4.03,4.07,220435,0
+YRD.US,D,20200309,000000,3.98,4.2433,3.91,4.14,217508,0
+YRD.US,D,20200310,000000,4.23,4.28,4.1,4.26,246974,0
+YRD.US,D,20200311,000000,4.23,4.38,4.15,4.2,143454,0
+YRD.US,D,20200312,000000,3.96,4.17,3.93,3.93,318305,0
+YRD.US,D,20200313,000000,4.02,4.085,3.82,4.06,389218,0
+YRD.US,D,20200316,000000,3.71,3.79,2.825,2.99,612108,0
+YRD.US,D,20200317,000000,3.01,3.38,2.98,3.22,222362,0
+YRD.US,D,20200318,000000,3.04,3.26,2.92,3.06,213563,0
+YRD.US,D,20200319,000000,3.09,3.4026,3.05,3.28,222763,0
+YRD.US,D,20200320,000000,3.35,3.545,3.21,3.34,262438,0
+YRD.US,D,20200323,000000,3.43,3.6,3.15,3.47,340448,0
+YRD.US,D,20200324,000000,3.6,3.819,3.56,3.62,226258,0
+YRD.US,D,20200325,000000,3.8,3.95,3.56,3.61,376467,0
+YRD.US,D,20200326,000000,3.88,4.75,3.8615,4.7,1303899,0
+YRD.US,D,20200327,000000,4.41,4.69,4.35,4.46,540624,0
+YRD.US,D,20200330,000000,4.45,4.5,4,4.04,286837,0
+YRD.US,D,20200331,000000,4,4.24,4,4.01,151184,0
+YRD.US,D,20200401,000000,4,4.2,3.86,3.89,339692,0
+YRD.US,D,20200402,000000,3.88,4.04,3.63,3.72,263607,0
+YRD.US,D,20200403,000000,3.61,3.87,3.61,3.8,238101,0
+YRD.US,D,20200406,000000,3.88,4.05,3.83,3.89,215060,0
+YRD.US,D,20200407,000000,3.92,4.0347,3.73,3.74,170586,0
+YRD.US,D,20200408,000000,3.82,3.83,3.59,3.6,189485,0
+YRD.US,D,20200409,000000,3.7,3.85,3.565,3.58,190807,0
+YRD.US,D,20200413,000000,3.58,3.61,3.41,3.55,196092,0
+YRD.US,D,20200414,000000,3.58,3.79,3.58,3.74,117726,0
+YRD.US,D,20200415,000000,3.6,3.77,3.53,3.75,283694,0
+YRD.US,D,20200416,000000,3.72,3.8395,3.61,3.77,103582,0
+YRD.US,D,20200417,000000,3.83,3.895,3.74,3.76,88233,0
+YRD.US,D,20200420,000000,3.82,3.82,3.6,3.67,137034,0
+YRD.US,D,20200421,000000,3.52,3.5659,3.33,3.4,199146,0
+YRD.US,D,20200422,000000,3.4,3.49,3.29,3.36,104499,0
+YRD.US,D,20200423,000000,3.32,3.54,3.32,3.44,116052,0
+YRD.US,D,20200424,000000,3.57,3.57,3.29,3.38,160175,0
+YRD.US,D,20200427,000000,3.41,3.73,3.4,3.7,300547,0
+YRD.US,D,20200428,000000,3.79,3.93,3.69,3.88,129676,0
+YRD.US,D,20200429,000000,3.89,4.35,3.89,4.35,297502,0
+YRD.US,D,20200430,000000,4.29,4.34,3.95,3.95,147599,0
+YRD.US,D,20200501,000000,3.9,3.9356,3.6301,3.7,157499,0
+YRD.US,D,20200504,000000,3.65,3.6703,3.45,3.52,116282,0
+YRD.US,D,20200505,000000,3.56,3.69,3.37,3.41,119176,0
+YRD.US,D,20200506,000000,3.41,3.625,3.39,3.46,134072,0
+YRD.US,D,20200507,000000,3.51,3.7573,3.51,3.68,91589,0
+YRD.US,D,20200508,000000,3.68,3.95,3.63,3.95,155790,0
+YRD.US,D,20200511,000000,3.87,4.175,3.83,3.95,234300,0
+YRD.US,D,20200512,000000,3.95,3.9896,3.87,3.87,65688,0
+YRD.US,D,20200513,000000,3.86,3.86,3.4655,3.56,152348,0
+YRD.US,D,20200514,000000,3.51,3.69,3.51,3.65,54594,0
+YRD.US,D,20200515,000000,3.65,3.78,3.61,3.69,45416,0
+YRD.US,D,20200518,000000,3.76,3.87,3.745,3.79,107980,0
+YRD.US,D,20200519,000000,3.79,4.04,3.79,3.89,176161,0
+YRD.US,D,20200520,000000,3.88,3.925,3.69,3.71,109416,0
+YRD.US,D,20200521,000000,3.67,3.77,3.6399,3.73,95315,0
+YRD.US,D,20200522,000000,3.71,3.71,3.48,3.54,133117,0
+YRD.US,D,20200526,000000,3.61,3.72,3.58,3.67,75813,0
+YRD.US,D,20200527,000000,3.64,3.7375,3.62,3.67,55749,0
+YRD.US,D,20200528,000000,3.76,3.9,3.65,3.73,198455,0
+YRD.US,D,20200529,000000,3.75,3.835,3.637,3.82,151499,0
+YRD.US,D,20200601,000000,3.82,3.99,3.82,3.83,57545,0
+YRD.US,D,20200602,000000,3.88,3.88,3.77,3.83,76066,0
+YRD.US,D,20200603,000000,3.87,4.17,3.81,4.17,278232,0
+YRD.US,D,20200604,000000,4.15,4.24,4.0136,4.16,152948,0
+YRD.US,D,20200605,000000,4.16,4.37,4.13,4.29,231769,0
+YRD.US,D,20200608,000000,4.33,4.5,4.31,4.5,140114,0
+YRD.US,D,20200609,000000,4.5,4.53,4.39,4.53,147116,0
+YRD.US,D,20200610,000000,4.54,5.12,4.37,4.94,445637,0
+YRD.US,D,20200611,000000,4.81,4.8366,4.415,4.45,217152,0
+YRD.US,D,20200612,000000,4.65,4.798,4.48,4.65,65195,0
+YRD.US,D,20200615,000000,4.51,4.5375,4.27,4.48,109483,0
+YRD.US,D,20200616,000000,4.58,4.8,4.51,4.69,93512,0
+YRD.US,D,20200617,000000,4.73,4.89,4.69,4.88,89004,0
+YRD.US,D,20200618,000000,4.86,5.03,4.831,4.99,145747,0
+YRD.US,D,20200619,000000,5.09,5.18,4.63,4.63,231189,0
+YRD.US,D,20200622,000000,4.63,4.76,4.41,4.42,161187,0
+YRD.US,D,20200623,000000,4.51,5.18,4.475,5.18,351123,0
+YRD.US,D,20200624,000000,4.41,4.55,4.2,4.4,542210,0
+YRD.US,D,20200625,000000,4.41,5.08,4.41,4.68,508131,0
+YRD.US,D,20200626,000000,4.59,4.62,4.37,4.4,136282,0
+YRD.US,D,20200629,000000,4.39,4.45,4.12,4.14,119524,0
+YRD.US,D,20200630,000000,4.11,4.16,3.85,4.13,330249,0
+YRD.US,D,20200701,000000,4.06,4.18,3.9,3.94,245457,0
+YRD.US,D,20200702,000000,3.97,4.15,3.91,3.92,177628,0
+YRD.US,D,20200706,000000,4.04,4.35,4.01,4.06,331059,0
+YRD.US,D,20200707,000000,4.06,4.22,4.03,4.1,151165,0
+YRD.US,D,20200708,000000,4.06,4.35,4.06,4.2,309044,0
+YRD.US,D,20200709,000000,4.38,4.48,4.17,4.29,222354,0
+YRD.US,D,20200710,000000,4.34,4.39,4.14,4.17,154481,0
+YRD.US,D,20200713,000000,4.13,4.3,3.99,4.04,259711,0
+YRD.US,D,20200714,000000,4.02,4.04,3.71,3.91,227882,0
+YRD.US,D,20200715,000000,3.91,4.05,3.85,3.86,103317,0
+YRD.US,D,20200716,000000,3.81,4.03,3.79,3.86,111058,0
+YRD.US,D,20200717,000000,3.89,3.95,3.83,3.87,57470,0
+YRD.US,D,20200720,000000,3.9,4.08,3.89,3.92,135693,0
+YRD.US,D,20200721,000000,3.97,4.08,3.92,3.94,78009,0
+YRD.US,D,20200722,000000,3.85,3.97,3.85,3.85,65041,0
+YRD.US,D,20200723,000000,3.89,3.92,3.66,3.66,160111,0
+YRD.US,D,20200724,000000,3.62,3.7098,3.56,3.61,137539,0
+YRD.US,D,20200727,000000,3.68,3.68,3.5,3.58,119114,0
+YRD.US,D,20200728,000000,3.59,3.595,3.52,3.54,72911,0
+YRD.US,D,20200729,000000,3.58,3.69,3.58,3.62,31690,0
+YRD.US,D,20200730,000000,3.62,3.7599,3.61,3.62,85068,0
+YRD.US,D,20200731,000000,3.64,3.68,3.54,3.59,69887,0
+YRD.US,D,20200803,000000,3.57,3.72,3.54,3.56,87950,0
+YRD.US,D,20200804,000000,3.59,3.74,3.59,3.64,72699,0
+YRD.US,D,20200805,000000,3.65,3.78,3.65,3.67,58422,0
+YRD.US,D,20200806,000000,3.62,3.73,3.5972,3.71,69168,0
+YRD.US,D,20200807,000000,3.71,3.75,3.64,3.7,62478,0
+YRD.US,D,20200810,000000,3.7,3.73,3.61,3.68,113944,0
+YRD.US,D,20200811,000000,3.75,3.77,3.66,3.68,80876,0
+YRD.US,D,20200812,000000,3.7,3.77,3.62,3.65,55656,0
+YRD.US,D,20200813,000000,3.66,3.69,3.61,3.61,54393,0
+YRD.US,D,20200814,000000,3.6,3.67,3.6,3.62,45943,0
+YRD.US,D,20200817,000000,3.6101,3.98,3.6101,3.85,309905,0
+YRD.US,D,20200818,000000,3.9,3.9102,3.75,3.76,100883,0
+YRD.US,D,20200819,000000,3.78,3.87,3.63,3.63,70311,0
+YRD.US,D,20200820,000000,3.62,3.775,3.61,3.65,55548,0
+YRD.US,D,20200821,000000,3.65,3.6799,3.55,3.59,83880,0
+YRD.US,D,20200824,000000,3.59,3.68,3.56,3.56,97739,0
+YRD.US,D,20200825,000000,3.55,3.62,3.55,3.57,58799,0
+YRD.US,D,20200826,000000,3.56,3.56,3.5,3.53,41884,0
+YRD.US,D,20200827,000000,3.5,3.56,3.481,3.53,56386,0
+YRD.US,D,20200828,000000,3.4,3.41,3.01,3.25,481191,0
+YRD.US,D,20200831,000000,3.23,3.26,3.1,3.26,207330,0
+YRD.US,D,20200901,000000,3.21,3.26,3.11,3.11,135736,0
+YRD.US,D,20200902,000000,3.1,3.11,2.9,2.9,260234,0
+YRD.US,D,20200903,000000,2.87,2.88,2.75,2.77,199831,0
+YRD.US,D,20200904,000000,2.73,2.82,2.7,2.7,99838,0
+YRD.US,D,20200908,000000,2.7,2.92,2.7,2.85,104119,0
+YRD.US,D,20200909,000000,2.87,2.97,2.78,2.89,79953,0
+YRD.US,D,20200910,000000,2.92,3.01,2.83,2.97,72825,0
+YRD.US,D,20200911,000000,2.98,3.0297,2.92,2.95,24877,0
+YRD.US,D,20200914,000000,2.95,3.07,2.91,3.04,47153,0
+YRD.US,D,20200915,000000,3.04,3.12,2.99,3,55289,0
+YRD.US,D,20200916,000000,2.97,3.04,2.94,2.97,50538,0
+YRD.US,D,20200917,000000,2.95,2.97,2.85,2.88,61417,0
+YRD.US,D,20200918,000000,2.85,2.898,2.8,2.8,57096,0
+YRD.US,D,20200921,000000,2.8,2.8,2.72,2.75,47551,0
+YRD.US,D,20200922,000000,2.73,2.7899,2.73,2.74,27170,0
+YRD.US,D,20200923,000000,2.71,2.8799,2.7,2.81,79686,0
+YRD.US,D,20200924,000000,2.72,2.98,2.72,2.93,91938,0
+YRD.US,D,20200925,000000,2.82,2.9,2.78,2.81,66325,0
+YRD.US,D,20200928,000000,2.77,2.8798,2.77,2.79,38293,0
+YRD.US,D,20200929,000000,2.79,3.09,2.77,3.08,145579,0
+YRD.US,D,20200930,000000,2.99,3.09,2.94,2.94,52927,0
+YRD.US,D,20201001,000000,2.95,3.05,2.9159,3.04,18411,0
+YRD.US,D,20201002,000000,2.97,3.04,2.96,3.04,37136,0
+YRD.US,D,20201005,000000,3.08,3.2399,3.0501,3.15,59175,0
+YRD.US,D,20201006,000000,3.15,3.27,3.0801,3.1,55308,0
+YRD.US,D,20201007,000000,3.16,3.1829,3.1,3.11,16990,0
+YRD.US,D,20201008,000000,3.16,3.16,3.03,3.1,21337,0
+YRD.US,D,20201009,000000,3.09,3.16,3.09,3.11,26238,0
+YRD.US,D,20201012,000000,3.11,3.15,3.06,3.09,30540,0
+YRD.US,D,20201013,000000,3.04,3.24,3.04,3.12,38734,0
+YRD.US,D,20201014,000000,3.1,3.38,3.1,3.3495,54190,0
+YRD.US,D,20201015,000000,3.35,3.48,3.33,3.37,53873,0
+YRD.US,D,20201016,000000,3.3929,3.5,3.3929,3.43,31676,0
+YRD.US,D,20201019,000000,3.49,3.49,3.38,3.49,40103,0
+YRD.US,D,20201020,000000,3.5,3.7,3.4148,3.64,159616,0
+YRD.US,D,20201021,000000,3.89,4.25,3.6,3.73,287842,0
+YRD.US,D,20201022,000000,3.71,3.76,3.55,3.65,98912,0
+YRD.US,D,20201023,000000,3.65,3.65,3.3066,3.34,120069,0
+YRD.US,D,20201026,000000,3.39,3.5699,3.35,3.4,65664,0
+YRD.US,D,20201027,000000,3.4,3.47,3.14,3.26,103852,0
+YRD.US,D,20201028,000000,3.18,3.2599,3.11,3.15,16454,0
+YRD.US,D,20201029,000000,3.17,3.36,3.15,3.26,28910,0
+YRD.US,D,20201030,000000,3.26,3.33,3.2103,3.29,23679,0
+YRD.US,D,20201102,000000,3.25,3.4694,3.2,3.35,33075,0
+YRD.US,D,20201103,000000,3.39,3.42,3.31,3.41,24848,0
+YRD.US,D,20201104,000000,3.41,3.55,3.3717,3.48,44143,0
+YRD.US,D,20201105,000000,3.52,3.77,3.52,3.61,102596,0
+YRD.US,D,20201106,000000,3.62,3.665,3.55,3.6,49598,0
+YRD.US,D,20201109,000000,3.65,3.74,3.5,3.5,72966,0
+YRD.US,D,20201110,000000,3.53,3.66,3.53,3.63,40946,0
+YRD.US,D,20201111,000000,3.66,3.73,3.6,3.67,58599,0
+YRD.US,D,20201112,000000,3.69,3.75,3.59,3.63,30492,0
+YRD.US,D,20201113,000000,3.62,3.72,3.62,3.65,19246,0
+YRD.US,D,20201116,000000,3.65,3.74,3.6,3.73,48292,0
+YRD.US,D,20201117,000000,3.69,3.69,3.52,3.58,53110,0
+YRD.US,D,20201118,000000,3.58,3.63,3.46,3.5,41290,0
+YRD.US,D,20201119,000000,3.5,3.64,3.4801,3.59,13189,0
+YRD.US,D,20201120,000000,3.6,3.61,3.4503,3.4982,38714,0
+YRD.US,D,20201123,000000,3.53,3.6,3.31,3.48,97497,0
+YRD.US,D,20201124,000000,3.52,3.665,3.46,3.59,100227,0
+YRD.US,D,20201125,000000,3.68,3.68,3.36,3.47,67981,0
+YRD.US,D,20201127,000000,3.5,4.18,3.5,3.99,469501,0
+YRD.US,D,20201130,000000,3.89,4.2,3.73,3.83,323300,0
+YRD.US,D,20201201,000000,3.83,4.03,3.8,3.87,366578,0
+YRD.US,D,20201202,000000,3.89,3.89,3.72,3.84,60122,0
+YRD.US,D,20201203,000000,3.77,3.84,3.62,3.68,158007,0
+YRD.US,D,20201204,000000,3.6101,3.8,3.6101,3.75,54916,0
+YRD.US,D,20201207,000000,3.62,3.7417,3.57,3.7,70040,0
+YRD.US,D,20201208,000000,3.55,3.99,3.42,3.42,1144284,0
+YRD.US,D,20201209,000000,3.49,3.59,3.46,3.48,118009,0
+YRD.US,D,20201210,000000,3.48,3.55,3.37,3.38,52940,0
+YRD.US,D,20201211,000000,3.38,3.47,3.12,3.17,445774,0
+YRD.US,D,20201214,000000,3.13,3.32,3.13,3.24,141433,0
+YRD.US,D,20201215,000000,3.2,3.34,3.1501,3.34,77287,0
+YRD.US,D,20201216,000000,3.35,3.38,3.27,3.32,41778,0
+YRD.US,D,20201217,000000,3.3,3.36,3.26,3.32,59319,0
+YRD.US,D,20201218,000000,3.35,3.37,3.21,3.24,44967,0
+YRD.US,D,20201221,000000,3.17,3.26,3.17,3.19,75957,0
+YRD.US,D,20201222,000000,3.19,3.225,3.15,3.18,50224,0
+YRD.US,D,20201223,000000,3.16,3.2,3.16,3.19,65404,0
+YRD.US,D,20201224,000000,3.2,3.2,3.02,3.05,56091,0
+YRD.US,D,20201228,000000,3.1,3.1699,3.0101,3.05,127605,0
+YRD.US,D,20201229,000000,3.05,3.1,3.01,3.02,76983,0
+YRD.US,D,20201230,000000,3.01,3.4,3.01,3.39,178729,0
+YRD.US,D,20201231,000000,3.37,3.38,3.2201,3.34,79070,0
+YRD.US,D,20210104,000000,3.39,3.5,3.16,3.27,171986,0
+YRD.US,D,20210105,000000,3.27,3.4,3.15,3.37,92259,0
+YRD.US,D,20210106,000000,3.34,3.3808,3.2,3.22,102560,0
+YRD.US,D,20210107,000000,3.21,3.36,3.1,3.21,88661,0
+YRD.US,D,20210108,000000,3.29,3.2998,3.04,3.11,237283,0
+YRD.US,D,20210111,000000,3.14,3.24,3.11,3.21,62992,0
+YRD.US,D,20210112,000000,3.21,3.24,3.08,3.18,180496,0
+YRD.US,D,20210113,000000,3.19,3.45,3.19,3.36,324823,0
+YRD.US,D,20210114,000000,3.4,3.68,3.4,3.46,194997,0
+YRD.US,D,20210115,000000,3.55,3.66,3.5101,3.6,95996,0
+YRD.US,D,20210119,000000,3.71,3.72,3.5,3.52,150374,0
+YRD.US,D,20210120,000000,3.55,3.69,3.5292,3.65,152367,0
+YRD.US,D,20210121,000000,3.71,3.74,3.5,3.64,177033,0
+YRD.US,D,20210122,000000,3.64,3.78,3.61,3.75,229726,0
+YRD.US,D,20210125,000000,3.78,3.88,3.63,3.65,335508,0
+YRD.US,D,20210126,000000,3.63,3.68,3.52,3.68,121242,0
+YRD.US,D,20210127,000000,3.62,3.74,3.53,3.53,141319,0
+YRD.US,D,20210128,000000,3.5,3.55,3.41,3.46,112796,0
+YRD.US,D,20210129,000000,3.41,3.51,3.41,3.46,59825,0
+YRD.US,D,20210201,000000,3.45,3.65,3.45,3.59,80856,0
+YRD.US,D,20210202,000000,3.57,3.68,3.54,3.62,61248,0
+YRD.US,D,20210203,000000,3.64,4.12,3.599,4.02,484451,0
+YRD.US,D,20210204,000000,4.03,4.19,3.8307,3.97,225658,0
+YRD.US,D,20210205,000000,4.12,4.49,4.04,4.41,562923,0
+YRD.US,D,20210208,000000,4.59,4.66,4.2,4.25,457312,0
+YRD.US,D,20210209,000000,4.3,4.448,4.1,4.27,263277,0
+YRD.US,D,20210210,000000,4.45,5.56,4.352,5.29,2419458,0
+YRD.US,D,20210211,000000,5.2,5.35,4.73,4.93,733122,0
+YRD.US,D,20210212,000000,4.99,5.65,4.95,5.53,720805,0
+YRD.US,D,20210216,000000,5.85,6.59,5.83,6.46,1904556,0
+YRD.US,D,20210217,000000,6.57,6.8,6.02,6.34,950128,0
+YRD.US,D,20210218,000000,6.06,6.8,6.06,6.14,491805,0
+YRD.US,D,20210219,000000,6.49,6.49,5.67,5.91,543861,0
+YRD.US,D,20210222,000000,5.83,6.14,5.5,5.75,392454,0
+YRD.US,D,20210223,000000,5.2,5.29,4.6,5.22,504142,0
+YRD.US,D,20210224,000000,5.25,5.6,5.25,5.27,180928,0
+YRD.US,D,20210225,000000,5.23,5.305,4.72,4.76,187834,0
+YRD.US,D,20210226,000000,4.6,5.005,4.51,4.87,193635,0
+YRD.US,D,20210301,000000,5,5.37,5,5.22,137993,0
+YRD.US,D,20210302,000000,5.25,5.4,4.93,4.97,112934,0
+YRD.US,D,20210303,000000,4.98,5.08,4.81,4.85,154103,0
+YRD.US,D,20210304,000000,4.92,4.92,4.31,4.46,284301,0
+YRD.US,D,20210305,000000,4.42,4.53,4.1,4.39,181774,0
+YRD.US,D,20210308,000000,4.46,4.46,4.14,4.2,112660,0
+YRD.US,D,20210309,000000,4.37,4.45,4.23,4.36,107152,0
+YRD.US,D,20210310,000000,4.4,4.52,4.275,4.41,127709,0
+YRD.US,D,20210311,000000,4.58,5.13,4.48,5.01,223173,0
+YRD.US,D,20210312,000000,5.14,5.19,4.7723,5.16,214522,0
+YRD.US,D,20210315,000000,5.16,5.32,4.98,5.15,96258,0
+YRD.US,D,20210316,000000,5.15,5.39,5.15,5.2,135625,0
+YRD.US,D,20210317,000000,5.16,5.43,5.1,5.31,96510,0
+YRD.US,D,20210318,000000,5.27,5.84,5.22,5.46,218727,0
+YRD.US,D,20210319,000000,5.47,5.48,5.15,5.47,254870,0
+YRD.US,D,20210322,000000,5.36,5.47,5.1,5.2,131067,0
+YRD.US,D,20210323,000000,5.1,5.16,4.92,4.97,165608,0
+YRD.US,D,20210324,000000,4.97,5.1,4.6,4.6,178964,0
+YRD.US,D,20210325,000000,4.51,4.85,4.51,4.79,132612,0
+YRD.US,D,20210326,000000,4.76,4.96,4.61,4.91,126967,0
+YRD.US,D,20210329,000000,4.9,4.96,4.69,4.9,128376,0
+YRD.US,D,20210330,000000,4.835,5.14,4.7314,5.09,128598,0
+YRD.US,D,20210331,000000,5,5.21,4.96,5.07,106701,0
+YRD.US,D,20210401,000000,4.72,4.95,4.43,4.46,458745,0
+YRD.US,D,20210405,000000,4.5,4.7399,4.18,4.2,212763,0
+YRD.US,D,20210406,000000,4.2,4.2659,4,4.09,211269,0
+YRD.US,D,20210407,000000,4.08,4.16,3.82,3.88,188827,0
+YRD.US,D,20210408,000000,3.86,4.02,3.83,3.92,122321,0
+YRD.US,D,20210409,000000,4.01,4.04,3.85,3.91,83550,0
+YRD.US,D,20210412,000000,3.91,3.91,3.61,3.67,151242,0
+YRD.US,D,20210413,000000,3.7,3.9338,3.62,3.75,82243,0
+YRD.US,D,20210414,000000,3.78,3.95,3.71,3.8,77958,0
+YRD.US,D,20210415,000000,3.76,3.78,3.57,3.64,154859,0
+YRD.US,D,20210416,000000,3.61,3.74,3.54,3.73,83128,0
+YRD.US,D,20210419,000000,3.71,3.8,3.6,3.7,86817,0
+YRD.US,D,20210420,000000,3.71,3.73,3.61,3.64,61852,0
+YRD.US,D,20210421,000000,3.6,3.82,3.6,3.8,41471,0
+YRD.US,D,20210422,000000,3.75,3.93,3.73,3.77,67086,0
+YRD.US,D,20210423,000000,3.74,3.88,3.7,3.74,101539,0
+YRD.US,D,20210426,000000,3.72,3.935,3.72,3.9,59752,0
+YRD.US,D,20210427,000000,3.85,4.04,3.8,3.96,78647,0
+YRD.US,D,20210428,000000,4.05,4.15,4.05,4.08,76772,0
+YRD.US,D,20210429,000000,4.06,4.06,3.85,3.9,59172,0
+YRD.US,D,20210430,000000,3.91,3.95,3.7705,3.85,26792,0
+YRD.US,D,20210503,000000,3.83,3.865,3.798,3.84,24233,0
+YRD.US,D,20210504,000000,3.78,3.8,3.6,3.8,47616,0
+YRD.US,D,20210505,000000,3.79,3.9,3.77,3.84,27148,0
+YRD.US,D,20210506,000000,3.85,3.89,3.65,3.7,31126,0
+YRD.US,D,20210507,000000,3.62,3.82,3.62,3.67,36482,0
+YRD.US,D,20210510,000000,3.66,3.79,3.6,3.79,181310,0
+YRD.US,D,20210511,000000,3.81,3.91,3.7,3.86,47648,0
+YRD.US,D,20210512,000000,3.85,3.96,3.6,3.69,72358,0
+YRD.US,D,20210513,000000,3.66,3.73,3.5,3.5,64604,0
+YRD.US,D,20210514,000000,3.5,3.77,3.5,3.66,103963,0
+YRD.US,D,20210517,000000,3.6,3.77,3.6,3.66,59201,0
+YRD.US,D,20210518,000000,3.73,3.9,3.71,3.81,33369,0
+YRD.US,D,20210519,000000,3.8,3.8841,3.6845,3.74,46853,0
+YRD.US,D,20210520,000000,3.71,3.92,3.71,3.85,37808,0
+YRD.US,D,20210521,000000,3.85,3.91,3.82,3.86,29813,0
+YRD.US,D,20210524,000000,3.87,4,3.84,3.98,28694,0
+YRD.US,D,20210525,000000,4,4.12,3.86,3.88,66851,0
+YRD.US,D,20210526,000000,3.97,3.99,3.8,3.86,37749,0
+YRD.US,D,20210527,000000,3.83,3.87,3.72,3.78,28598,0
+YRD.US,D,20210528,000000,3.84,3.84,3.71,3.79,21112,0
+YRD.US,D,20210601,000000,3.79,4.07,3.75,3.92,47249,0
+YRD.US,D,20210602,000000,4.01,4.01,3.8101,3.88,18359,0
+YRD.US,D,20210603,000000,3.91,3.91,3.74,3.79,36547,0
+YRD.US,D,20210604,000000,3.68,3.93,3.64,3.9,25807,0
+YRD.US,D,20210607,000000,3.81,3.9,3.8,3.86,19192,0
+YRD.US,D,20210608,000000,3.86,3.9,3.75,3.81,32378,0
+YRD.US,D,20210609,000000,3.79,4.11,3.77,4.11,78227,0
+YRD.US,D,20210610,000000,4.52,5.99,4.5102,5.32,9101781,0
+YRD.US,D,20210611,000000,4.61,5,4.51,4.83,930246,0
+YRD.US,D,20210614,000000,4.8,5.4,4.7701,5.18,602734,0
+YRD.US,D,20210615,000000,5.02,5.34,4.75,5.28,476835,0
+YRD.US,D,20210616,000000,5.31,5.79,5.16,5.79,570597,0
+YRD.US,D,20210617,000000,5.95,6.42,5.8,5.94,901244,0
+YRD.US,D,20210618,000000,5.81,5.98,5.5,5.5,288499,0
+YRD.US,D,20210621,000000,5.51,5.67,5.18,5.53,328421,0
+YRD.US,D,20210622,000000,5.45,6,5.4,5.99,138966,0
+YRD.US,D,20210623,000000,6,6.29,5.88,5.98,169324,0
+YRD.US,D,20210624,000000,6,6.19,5.95,6.04,87171,0
+YRD.US,D,20210625,000000,6.01,6.06,5.79,5.98,126270,0
+YRD.US,D,20210628,000000,5.96,6.6,5.92,6.48,442832,0
+YRD.US,D,20210629,000000,6.57,6.57,6.05,6.15,198523,0
+YRD.US,D,20210630,000000,6.1,6.2,5.94,6.01,68660,0
+YRD.US,D,20210701,000000,5.9,6.01,5.5,5.58,277264,0
+YRD.US,D,20210702,000000,5.57,5.7441,5.25,5.25,192939,0
+YRD.US,D,20210706,000000,5.1,5.43,5.08,5.29,136064,0
+YRD.US,D,20210707,000000,5.38,5.45,4.8099,4.9,232847,0
+YRD.US,D,20210708,000000,4.71,5.3,4.71,4.97,381012,0
+YRD.US,D,20210709,000000,4.96,5.26,4.96,5.18,137520,0
+YRD.US,D,20210712,000000,5.25,5.25,4.88,5.02,163496,0
+YRD.US,D,20210713,000000,5.02,5.27,5.02,5.18,112431,0
+YRD.US,D,20210714,000000,5.17,5.35,5.01,5.02,106653,0
+YRD.US,D,20210715,000000,5.05,5.12,4.92,5.07,79646,0
+YRD.US,D,20210716,000000,5.1,5.125,4.84,4.89,49469,0
+YRD.US,D,20210719,000000,4.81,4.92,4.68,4.79,151654,0
+YRD.US,D,20210720,000000,4.78,4.98,4.66,4.87,56073,0
+YRD.US,D,20210721,000000,4.85,5.11,4.81,5.02,66200,0
+YRD.US,D,20210722,000000,5.03,5.03,4.72,4.72,57911,0
+YRD.US,D,20210723,000000,4.68,4.69,4.315,4.34,169428,0
+YRD.US,D,20210726,000000,4.3,4.4601,4.23,4.32,106324,0
+YRD.US,D,20210727,000000,4.2,4.32,3.9499,3.99,238765,0
+YRD.US,D,20210728,000000,3.99,4.44,3.94,4.31,131958,0
+YRD.US,D,20210729,000000,4.33,4.3335,4.13,4.15,73388,0
+YRD.US,D,20210730,000000,4.16,4.27,4.01,4.06,62316,0
+YRD.US,D,20210802,000000,4.04,4.1911,4.04,4.08,29301,0
+YRD.US,D,20210803,000000,4.08,4.1,3.93,4.04,91709,0
+YRD.US,D,20210804,000000,4.04,4.11,3.96,3.99,69439,0
+YRD.US,D,20210805,000000,4,4.1458,3.96,4.03,29248,0
+YRD.US,D,20210806,000000,4,4.11,3.99,3.99,39187,0
+YRD.US,D,20210809,000000,4.01,4.1,3.88,3.99,58783,0
+YRD.US,D,20210810,000000,4.02,4.04,3.84,3.92,101049,0
+YRD.US,D,20210811,000000,3.93,4.0165,3.88,3.93,39991,0
+YRD.US,D,20210812,000000,3.91,4.13,3.87,4.05,73818,0
+YRD.US,D,20210813,000000,4.03,4.03,3.91,3.91,22824,0
+YRD.US,D,20210816,000000,3.9,3.91,3.8,3.85,87877,0
+YRD.US,D,20210817,000000,3.85,3.919,3.77,3.84,40241,0
+YRD.US,D,20210818,000000,3.81,3.94,3.77,3.85,55945,0
+YRD.US,D,20210819,000000,4,4,3.61,3.7,145324,0
+YRD.US,D,20210820,000000,3.78,3.8765,3.7,3.71,41816,0
+YRD.US,D,20210823,000000,3.72,3.84,3.33,3.5,215503,0
+YRD.US,D,20210824,000000,3.44,3.7299,3.35,3.58,165638,0
+YRD.US,D,20210825,000000,3.48,3.65,3.47,3.47,67574,0
+YRD.US,D,20210826,000000,3.38,3.5,3.34,3.36,120333,0
+YRD.US,D,20210827,000000,3.32,3.43,3.3,3.3,97766,0
+YRD.US,D,20210830,000000,3.34,3.355,3.2,3.25,118239,0
+YRD.US,D,20210831,000000,3.25,3.52,3.25,3.37,91526,0
+YRD.US,D,20210901,000000,3.39,3.51,3.35,3.47,61789,0
+YRD.US,D,20210902,000000,3.49,3.6251,3.4,3.57,98855,0
+YRD.US,D,20210903,000000,3.53,3.59,3.5,3.52,28944,0
+YRD.US,D,20210907,000000,3.52,3.64,3.52,3.55,128861,0
+YRD.US,D,20210908,000000,3.52,3.65,3.26,3.43,142287,0
+YRD.US,D,20210909,000000,3.41,3.6128,3.3846,3.46,39332,0
+YRD.US,D,20210910,000000,3.45,3.62,3.45,3.55,79704,0
+YRD.US,D,20210913,000000,3.47,3.5987,3.4,3.4,93778,0
+YRD.US,D,20210914,000000,3.4,3.4,3.2301,3.26,76853,0
+YRD.US,D,20210915,000000,3.28,3.3399,3.2376,3.31,48592,0
+YRD.US,D,20210916,000000,3.26,3.35,3.26,3.34,38823,0
+YRD.US,D,20210917,000000,3.24,3.33,3.24,3.25,66905,0
+YRD.US,D,20210920,000000,3.21,3.27,3.13,3.19,73498,0
+YRD.US,D,20210921,000000,3.19,3.23,3.14,3.18,49466,0
+YRD.US,D,20210922,000000,3.17,3.23,3.13,3.18,26486,0
+YRD.US,D,20210923,000000,3.17,3.26,3.14,3.17,82014,0
+YRD.US,D,20210924,000000,3.17,3.175,3.04,3.12,55618,0
+YRD.US,D,20210927,000000,3.05,3.15,3.03,3.04,60475,0
+YRD.US,D,20210928,000000,3.03,3.195,3.01,3.13,44593,0
+YRD.US,D,20210929,000000,3.07,3.17,3.02,3.03,68430,0
+YRD.US,D,20210930,000000,3,3.12,2.95,3.01,86281,0
+YRD.US,D,20211001,000000,2.96,3.1517,2.96,3.04,48798,0
+YRD.US,D,20211004,000000,3.07,3.1799,2.96,2.97,27576,0
+YRD.US,D,20211005,000000,2.97,3.09,2.96,3.04,25874,0
+YRD.US,D,20211006,000000,3.01,3.071,3.01,3.01,20040,0
+YRD.US,D,20211007,000000,3.06,3.2,3.054,3.17,83527,0
+YRD.US,D,20211008,000000,3.21,3.22,3.09,3.16,142457,0
+YRD.US,D,20211011,000000,3.15,3.15,3.03,3.08,36356,0
+YRD.US,D,20211012,000000,3.07,3.1497,2.9,3,113610,0
+YRD.US,D,20211013,000000,3.05,3.34,2.9892,3.31,200155,0
+YRD.US,D,20211014,000000,3.4,3.45,3.22,3.28,89240,0
+YRD.US,D,20211015,000000,3.29,3.38,3.22,3.24,72616,0
+YRD.US,D,20211018,000000,3.2,3.45,3.03,3.25,224990,0
+YRD.US,D,20211019,000000,3.26,4.1,3.1601,3.73,1109487,0
+YRD.US,D,20211020,000000,3.73,4.47,3.73,4.18,2513257,0
+YRD.US,D,20211021,000000,4.08,4.14,3.8,3.91,451394,0
+YRD.US,D,20211022,000000,3.84,3.89,3.5,3.54,205034,0
+YRD.US,D,20211025,000000,3.5,3.65,3.5,3.59,65665,0
+YRD.US,D,20211026,000000,3.59,3.64,3.25,3.4,129422,0
+YRD.US,D,20211027,000000,3.34,3.45,3.31,3.32,45573,0
+YRD.US,D,20211028,000000,3.3,3.32,3.15,3.2,55664,0
+YRD.US,D,20211029,000000,3.2,3.21,3.11,3.14,47651,0
+YRD.US,D,20211101,000000,3.15,3.43,3.14,3.29,109863,0
+YRD.US,D,20211102,000000,3.29,3.3827,3.17,3.26,99463,0
+YRD.US,D,20211103,000000,3.24,3.2995,3.21,3.26,56834,0
+YRD.US,D,20211104,000000,3.26,3.26,3.11,3.14,44653,0
+YRD.US,D,20211105,000000,3.17,3.25,3.11,3.18,77176,0
+YRD.US,D,20211108,000000,3.2,3.27,3.2,3.21,41620,0
+YRD.US,D,20211109,000000,3.2,3.24,3.15,3.2,24782,0
+YRD.US,D,20211110,000000,3.21,3.3758,3.1202,3.25,50523,0
+YRD.US,D,20211111,000000,3.31,3.45,3.27,3.37,32105,0
+YRD.US,D,20211112,000000,3.33,3.75,3.33,3.68,158763,0
+YRD.US,D,20211115,000000,3.78,3.8,3.46,3.54,93157,0
+YRD.US,D,20211116,000000,3.55,3.75,3.41,3.74,102210,0
+YRD.US,D,20211117,000000,3.75,3.77,3.56,3.65,76948,0
+YRD.US,D,20211118,000000,3.61,3.74,3.53,3.65,76838,0
+YRD.US,D,20211119,000000,3.72,3.72,3.3,3.4,110640,0
+YRD.US,D,20211122,000000,3.6,3.6,3.42,3.55,101144,0
+YRD.US,D,20211123,000000,3.63,3.6462,3.36,3.49,104127,0
+YRD.US,D,20211124,000000,3.61,3.76,3.5001,3.68,150448,0
+YRD.US,D,20211126,000000,3.59,3.5938,3.345,3.49,66338,0
+YRD.US,D,20211129,000000,3.49,3.53,3.38,3.42,67128,0
+YRD.US,D,20211130,000000,3.5,3.5517,3.3003,3.41,102399,0
+YRD.US,D,20211201,000000,3.35,3.5,3.26,3.31,68667,0
+YRD.US,D,20211202,000000,3.29,3.35,3.21,3.25,48053,0
+YRD.US,D,20211203,000000,3.22,3.26,3.02,3.05,158437,0
+YRD.US,D,20211206,000000,3.01,3.02,2.62,2.94,165673,0
+YRD.US,D,20211207,000000,2.96,3.0966,2.96,3.07,80562,0
+YRD.US,D,20211208,000000,3.1,3.265,3.05,3.26,23338,0
+YRD.US,D,20211209,000000,3.29,3.29,3.07,3.11,27600,0
+YRD.US,D,20211210,000000,3.1,3.18,3.012,3.11,18810,0
+YRD.US,D,20211213,000000,3.01,3.08,2.95,3.04,33448,0
+YRD.US,D,20211214,000000,3,3.14,2.9716,2.98,67677,0
+YRD.US,D,20211215,000000,2.9,2.96,2.75,2.85,145246,0
+YRD.US,D,20211216,000000,2.83,2.95,2.75,2.77,56186,0
+YRD.US,D,20211217,000000,2.75,2.8601,2.7,2.71,50613,0
+YRD.US,D,20211220,000000,2.6,2.71,2.43,2.43,124658,0
+YRD.US,D,20211221,000000,2.47,2.6295,2.47,2.58,52580,0
+YRD.US,D,20211222,000000,2.6,2.6469,2.55,2.57,38531,0
+YRD.US,D,20211223,000000,2.57,2.8,2.5486,2.75,68710,0
+YRD.US,D,20211227,000000,2.85,2.97,2.8,2.93,143092,0
+YRD.US,D,20211228,000000,2.87,2.93,2.74,2.77,37265,0
+YRD.US,D,20211229,000000,2.68,2.8499,2.58,2.63,87127,0
+YRD.US,D,20211230,000000,2.59,2.85,2.59,2.81,39545,0
+YRD.US,D,20211231,000000,2.73,2.88,2.73,2.86,33936,0
+YRD.US,D,20220103,000000,2.85,2.87,2.78,2.82,26589,0
+YRD.US,D,20220104,000000,2.77,2.82,2.71,2.73,45717,0
+YRD.US,D,20220105,000000,2.7,2.9,2.7,2.72,47390,0
+YRD.US,D,20220106,000000,2.71,3.12,2.71,3.06,145014,0
+YRD.US,D,20220107,000000,3.09,3.15,3.02,3.12,38908,0
+YRD.US,D,20220110,000000,3.11,3.15,2.99,3.01,44465,0
+YRD.US,D,20220111,000000,3,3.1,2.942,2.97,62625,0
+YRD.US,D,20220112,000000,3.02,3.08,2.965,2.97,11579,0
+YRD.US,D,20220113,000000,2.97,3.02,2.85,2.89,44138,0
+YRD.US,D,20220114,000000,2.86,2.9,2.7,2.84,96429,0
+YRD.US,D,20220118,000000,3,3.01,2.85,2.91,68292,0
+YRD.US,D,20220119,000000,2.98,2.98,2.7858,2.79,38618,0
+YRD.US,D,20220120,000000,2.88,2.93,2.8,2.82,68810,0
+YRD.US,D,20220121,000000,2.86,2.86,2.68,2.8,58091,0
+YRD.US,D,20220124,000000,2.7,2.71,2.48,2.64,141686,0
+YRD.US,D,20220125,000000,2.64,2.64,2.56,2.57,30083,0
+YRD.US,D,20220126,000000,2.64,2.64,2.4501,2.5,58785,0
+YRD.US,D,20220127,000000,2.49,2.53,2.32,2.32,69497,0
+YRD.US,D,20220128,000000,2.3,2.4,2.252,2.3,106112,0
+YRD.US,D,20220131,000000,2.32,2.528,2.32,2.46,59719,0
+YRD.US,D,20220201,000000,2.52,3,2.52,2.76,158306,0
+YRD.US,D,20220202,000000,2.6994,2.72,2.49,2.55,46201,0
+YRD.US,D,20220203,000000,2.605,2.605,2.52,2.55,19420,0
+YRD.US,D,20220204,000000,2.61,2.65,2.55,2.64,12570,0
+YRD.US,D,20220207,000000,2.65,2.77,2.56,2.62,44718,0
+YRD.US,D,20220208,000000,2.66,2.83,2.59,2.77,39888,0
+YRD.US,D,20220209,000000,2.76,2.91,2.76,2.85,27073,0
+YRD.US,D,20220210,000000,2.8362,2.9901,2.8069,2.9,29814,0
+YRD.US,D,20220211,000000,2.89,2.9,2.7486,2.87,48155,0
+YRD.US,D,20220214,000000,2.8989,2.8989,2.64,2.76,10249,0
+YRD.US,D,20220215,000000,2.8394,2.9599,2.8,2.92,38002,0
+YRD.US,D,20220216,000000,2.9,2.9,2.8,2.84,16066,0
+YRD.US,D,20220217,000000,2.83,2.8927,2.71,2.83,13658,0
+YRD.US,D,20220218,000000,2.7,2.8649,2.68,2.75,9726,0
+YRD.US,D,20220222,000000,2.69,2.77,2.69,2.72,14101,0
+YRD.US,D,20220223,000000,2.71,2.85,2.5,2.57,29344,0
+YRD.US,D,20220224,000000,2.5,2.54,2.3537,2.53,52950,0
+YRD.US,D,20220225,000000,2.47,2.64,2.47,2.62,16033,0
+YRD.US,D,20220228,000000,2.62,2.64,2.57,2.6,18462,0
+YRD.US,D,20220301,000000,2.54,2.68,2.51,2.56,9180,0
+YRD.US,D,20220302,000000,2.51,2.5965,2.46,2.55,17007,0
+YRD.US,D,20220303,000000,2.52,2.56,2.38,2.55,17874,0
+YRD.US,D,20220304,000000,2.55,2.55,2.38,2.4,13530,0
+YRD.US,D,20220307,000000,2.37,2.45,2.37,2.45,3839,0
+YRD.US,D,20220308,000000,2.45,2.45,2.22,2.29,64420,0
+YRD.US,D,20220309,000000,2.36,2.45,2.3001,2.41,17754,0
+YRD.US,D,20220310,000000,2.3,2.365,2.13,2.21,75124,0
+YRD.US,D,20220311,000000,2.26,2.27,1.83,1.92,100117,0
+YRD.US,D,20220314,000000,1.94,1.97,1.81,1.81,84452,0
+YRD.US,D,20220315,000000,1.8,1.9,1.8,1.87,42899,0
+YRD.US,D,20220316,000000,2.23,2.26,1.9,2.22,212551,0
+YRD.US,D,20220317,000000,2.16,2.31,2.1302,2.28,25534,0
+YRD.US,D,20220318,000000,2.3,2.67,2.3,2.61,114495,0
+YRD.US,D,20220321,000000,2.67,2.71,2.6,2.62,76054,0
+YRD.US,D,20220322,000000,2.62,2.7585,2.61,2.65,26441,0
+YRD.US,D,20220323,000000,2.68,2.78,2.63,2.65,20587,0
+YRD.US,D,20220324,000000,2.67,2.67,2.6,2.61,45349,0
+YRD.US,D,20220325,000000,2.6,2.63,2.5,2.54,62982,0
+YRD.US,D,20220328,000000,2.515,2.5891,2.5,2.53,19836,0
+YRD.US,D,20220329,000000,2.51,2.7599,2.51,2.68,30346,0
+YRD.US,D,20220330,000000,2.62,2.72,2.62,2.66,17921,0
+YRD.US,D,20220331,000000,2.61,2.66,2.5,2.54,47078,0
+YRD.US,D,20220401,000000,2.6,2.7213,2.38,2.51,35973,0
+YRD.US,D,20220404,000000,2.57,2.68,2.51,2.52,20309,0
+YRD.US,D,20220405,000000,2.58,2.66,2.47,2.53,5354,0
+YRD.US,D,20220406,000000,2.48,2.6302,2.36,2.46,27667,0
+YRD.US,D,20220407,000000,2.4416,2.45,2.37,2.42,9201,0
+YRD.US,D,20220408,000000,2.39,2.4775,2.35,2.35,12275,0
+YRD.US,D,20220411,000000,2.34,2.35,2.13,2.18,50888,0
+YRD.US,D,20220412,000000,2.14,2.275,2.08,2.08,31302,0
+YRD.US,D,20220413,000000,2.05,2.25,2.05,2.1523,26466,0
+YRD.US,D,20220414,000000,2.21,2.21,2.15,2.15,7146,0
+YRD.US,D,20220418,000000,2.11,2.13,2.02,2.05,27379,0
+YRD.US,D,20220419,000000,2.01,2.1845,2.01,2.11,11641,0
+YRD.US,D,20220420,000000,2.08,2.1553,2.08,2.1,17752,0
+YRD.US,D,20220421,000000,2.06,2.14,2,2.01,11789,0
+YRD.US,D,20220422,000000,2.09,2.1208,1.9,1.9,117936,0
+YRD.US,D,20220425,000000,2,2.08,1.955,2.08,58320,0
+YRD.US,D,20220426,000000,2.03,2.04,1.92,2,55826,0
+YRD.US,D,20220427,000000,2.1368,2.1368,2.01,2.01,19667,0
+YRD.US,D,20220428,000000,2.01,2.1,2,2.02,21228,0
+YRD.US,D,20220429,000000,2.0799,2.15,2.05,2.05,31996,0
+YRD.US,D,20220502,000000,2.03,2.09,1.92,1.96,28043,0
+YRD.US,D,20220503,000000,1.98,2,1.9,1.94,51404,0
+YRD.US,D,20220504,000000,1.98,1.98,1.92,1.96,9692,0
+YRD.US,D,20220505,000000,1.9,1.98,1.87,1.88,17480,0
+YRD.US,D,20220506,000000,1.86,1.86,1.73,1.73,66750,0
+YRD.US,D,20220509,000000,1.69,1.74,1.6307,1.6417,39818,0
+YRD.US,D,20220510,000000,1.75,1.8,1.66,1.77,51197,0
+YRD.US,D,20220511,000000,1.81,1.865,1.675,1.82,103606,0
+YRD.US,D,20220512,000000,1.8,1.85,1.75,1.82,98217,0
+YRD.US,D,20220513,000000,1.82,1.85,1.74,1.84,31505,0
+YRD.US,D,20220516,000000,1.78,1.84,1.71,1.81,31833,0
+YRD.US,D,20220517,000000,1.85,1.88,1.77,1.85,46550,0
+YRD.US,D,20220518,000000,1.78,1.9283,1.78,1.79,12889,0
+YRD.US,D,20220519,000000,1.75,1.8428,1.75,1.84,8854,0
+YRD.US,D,20220520,000000,1.83,1.88,1.81,1.82,13962,0
+YRD.US,D,20220523,000000,1.81,1.86,1.8001,1.83,9042,0
+YRD.US,D,20220524,000000,1.83,1.83,1.71,1.79,21752,0
+YRD.US,D,20220525,000000,1.74,1.81,1.735,1.8,6975,0
+YRD.US,D,20220526,000000,1.65,1.7,1.56,1.66,134428,0
+YRD.US,D,20220527,000000,1.7,1.77,1.6746,1.75,65790,0
+YRD.US,D,20220531,000000,1.79,1.79,1.72,1.72,17626,0
+YRD.US,D,20220601,000000,1.7,1.7794,1.7,1.7,16673,0
+YRD.US,D,20220602,000000,1.74,1.77,1.65,1.73,25775,0
+YRD.US,D,20220603,000000,1.74,1.745,1.7,1.7,5952,0
+YRD.US,D,20220606,000000,1.72,1.771,1.7,1.71,23298,0
+YRD.US,D,20220607,000000,1.74,2,1.74,1.98,64426,0
+YRD.US,D,20220608,000000,2.05,2.05,1.82,1.87,12006,0
+YRD.US,D,20220609,000000,1.89,2,1.81,1.83,23466,0
+YRD.US,D,20220610,000000,1.79,1.8102,1.71,1.76,19909,0
+YRD.US,D,20220613,000000,1.73,1.77,1.6259,1.68,29665,0
+YRD.US,D,20220614,000000,1.74,1.7419,1.65,1.71,26000,0
+YRD.US,D,20220615,000000,1.78,1.87,1.7753,1.87,15569,0
+YRD.US,D,20220616,000000,1.85,1.85,1.74,1.74,5122,0
+YRD.US,D,20220617,000000,1.75,1.8775,1.66,1.66,13459,0
+YRD.US,D,20220621,000000,1.68,1.83,1.66,1.8,13124,0
+YRD.US,D,20220622,000000,1.79,1.8098,1.71,1.8,9835,0
+YRD.US,D,20220623,000000,1.78,1.8,1.76,1.77,3390,0
+YRD.US,D,20220624,000000,1.76,1.83,1.76,1.82,7403,0
+YRD.US,D,20220627,000000,1.89,1.89,1.8255,1.88,16549,0
+YRD.US,D,20220628,000000,1.9,1.9,1.8592,1.8592,14142,0
+YRD.US,D,20220629,000000,1.85,1.8766,1.85,1.85,5579,0
+YRD.US,D,20220630,000000,1.76,1.85,1.76,1.8,11098,0
+YRD.US,D,20220701,000000,1.76,1.81,1.75,1.76,13341,0
+YRD.US,D,20220705,000000,1.67,1.8,1.67,1.77,6437,0
+YRD.US,D,20220706,000000,1.77,1.78,1.68,1.7,17966,0
+YRD.US,D,20220707,000000,1.76,1.7894,1.7,1.7257,11533,0
+YRD.US,D,20220708,000000,1.78,1.78,1.7,1.74,11613,0
+YRD.US,D,20220711,000000,1.67,1.7441,1.67,1.7001,8847,0
+YRD.US,D,20220712,000000,1.74,1.868,1.74,1.8127,11085,0
+YRD.US,D,20220713,000000,1.7999,1.81,1.75,1.78,17722,0
+YRD.US,D,20220714,000000,1.77,1.77,1.74,1.7401,4922,0
+YRD.US,D,20220715,000000,1.74,1.742,1.61,1.62,27071,0
+YRD.US,D,20220718,000000,1.61,1.7,1.61,1.64,13289,0
+YRD.US,D,20220719,000000,1.65,1.6845,1.58,1.6,67138,0
+YRD.US,D,20220720,000000,1.64,1.655,1.58,1.62,17961,0
+YRD.US,D,20220721,000000,1.58,1.635,1.56,1.58,22233,0
+YRD.US,D,20220722,000000,1.57,1.59,1.53,1.57,40352,0
+YRD.US,D,20220725,000000,1.55,1.5668,1.46,1.46,59209,0
+YRD.US,D,20220726,000000,1.4,1.4,1.34,1.34,52356,0
+YRD.US,D,20220727,000000,1.36,1.39,1.34,1.35,18675,0
+YRD.US,D,20220728,000000,1.34,1.4,1.29,1.31,76118,0
+YRD.US,D,20220729,000000,1.37,1.37,1.25,1.29,48967,0
+YRD.US,D,20220801,000000,1.29,1.2901,1.2,1.26,116116,0
+YRD.US,D,20220802,000000,1.25,1.278,1.21,1.25,76046,0
+YRD.US,D,20220803,000000,1.27,1.3386,1.23,1.32,35163,0
+YRD.US,D,20220804,000000,1.3,1.3184,1.255,1.27,18288,0
+YRD.US,D,20220805,000000,1.26,1.26,1.16,1.21,63831,0
+YRD.US,D,20220808,000000,1.02,1.13,1.01,1.12,236143,0
+YRD.US,D,20220809,000000,1.12,1.13,1.1,1.12,12675,0
+YRD.US,D,20220810,000000,1.15,1.18,1.0901,1.15,57386,0
+YRD.US,D,20220811,000000,1.19,1.23,1.12,1.13,74692,0
+YRD.US,D,20220812,000000,1.1448,1.1448,1.05,1.08,39169,0
+YRD.US,D,20220815,000000,1.04,1.08,1.01,1.03,106244,0
+YRD.US,D,20220816,000000,1.0149,1.0281,1.01,1.01,31608,0
+YRD.US,D,20220817,000000,1.01,1.1,1,1.04,67890,0
+YRD.US,D,20220818,000000,1.07,1.13,1.05,1.1,173344,0
+YRD.US,D,20220819,000000,1.07,1.1032,1.07,1.09,10070,0
+YRD.US,D,20220822,000000,1.1,1.1072,1.06,1.07,15159,0
+YRD.US,D,20220823,000000,1.09,1.13,1.08,1.1,37556,0
+YRD.US,D,20220824,000000,1.07,1.1079,1.03,1.04,39558,0
+YRD.US,D,20220825,000000,1.04,1.09,1.01,1.04,101648,0
+YRD.US,D,20220826,000000,1.07,1.08,1,1.02,55199,0
+YRD.US,D,20220829,000000,1.02,1.0492,0.8452,0.8621,358164,0
+YRD.US,D,20220830,000000,0.8621,0.87,0.67,0.7051,347724,0
+YRD.US,D,20220831,000000,0.9202,1.09,0.9,1.09,3367880,0
+YRD.US,D,20220901,000000,1,1.08,0.9601,1.07,428293,0
+YRD.US,D,20220902,000000,1.05,1.14,1.029,1.13,98000,0
+YRD.US,D,20220906,000000,1.16,1.25,1.01,1.05,293642,0
+YRD.US,D,20220907,000000,1.04,1.06,1,1.06,63529,0
+YRD.US,D,20220908,000000,1.0296,1.05,1,1.03,35673,0
+YRD.US,D,20220909,000000,1.03,1.2,1.02,1.2,82924,0
+YRD.US,D,20220912,000000,1.19,1.2,1.16,1.19,44875,0
+YRD.US,D,20220913,000000,1.14,1.23,1.0999,1.13,104184,0
+YRD.US,D,20220914,000000,1.11,1.125,1.1,1.1,8448,0
+YRD.US,D,20220915,000000,1.09,1.11,1.04,1.07,38234,0
+YRD.US,D,20220916,000000,1.07,1.18,1.03,1.09,56946,0
+YRD.US,D,20220919,000000,1.08,1.17,1.08,1.14,34574,0
+YRD.US,D,20220920,000000,1.09,1.15,1.09,1.12,49936,0
+YRD.US,D,20220921,000000,1.12,1.1499,1.09,1.1,33229,0
+YRD.US,D,20220922,000000,1.13,1.1399,1.06,1.11,16516,0
+YRD.US,D,20220923,000000,1.0738,1.2,1.0738,1.18,92822,0
+YRD.US,D,20220926,000000,1.15,1.18,1.1,1.11,60402,0
+YRD.US,D,20220927,000000,1.11,1.15,1.07,1.09,41498,0
+YRD.US,D,20220928,000000,1.07,1.09,1.06,1.09,26877,0
+YRD.US,D,20220929,000000,1.06,1.08,1.0199,1.06,37536,0
+YRD.US,D,20220930,000000,1.0453,1.07,1.02,1.07,27063,0
+YRD.US,D,20221003,000000,1.04,1.0501,1.03,1.03,17633,0
+YRD.US,D,20221004,000000,1.03,1.07,1.03,1.05,48338,0
+YRD.US,D,20221005,000000,1.08,1.0801,1.0199,1.05,57120,0
+YRD.US,D,20221006,000000,1.0211,1.06,1.02,1.035,22520,0
+YRD.US,D,20221007,000000,1.04,1.0431,1.0239,1.04,10623,0
+YRD.US,D,20221010,000000,1.02,1.04,1,1.02,13293,0
+YRD.US,D,20221011,000000,1.03,1.03,0.97,0.97,21144,0
+YRD.US,D,20221012,000000,0.961,1.01,0.961,1,18676,0
+YRD.US,D,20221013,000000,0.993101,0.9976,0.9605,0.9612,84887,0
+YRD.US,D,20221014,000000,0.9612,0.9856,0.9605,0.975,28004,0
+YRD.US,D,20221017,000000,0.9705,1.0001,0.9705,0.987449,6522,0
+YRD.US,D,20221018,000000,0.9901,1.0122,0.9502,0.9927,35551,0
+YRD.US,D,20221019,000000,0.9612,0.995,0.9612,0.995,55596,0
+YRD.US,D,20221020,000000,0.98,0.991999,0.8902,0.9436,95041,0
+YRD.US,D,20221021,000000,0.9302,0.9565,0.9302,0.9565,15219,0
+YRD.US,D,20221024,000000,0.9005,0.9199,0.88,0.896,54619,0
+YRD.US,D,20221025,000000,0.90351,0.92829,0.8902,0.9026,14871,0
+YRD.US,D,20221026,000000,0.892,0.94,0.892,0.915,34926,0
+YRD.US,D,20221027,000000,0.9099,0.9099,0.86,0.8775,40076,0
+YRD.US,D,20221028,000000,0.8102,0.8779,0.8102,0.862499,13125,0
+YRD.US,D,20221031,000000,0.856,0.856,0.78,0.807,67971,0
+YRD.US,D,20221101,000000,0.808,0.82,0.79,0.8195,32871,0
+YRD.US,D,20221102,000000,0.8195,0.840699,0.7802,0.8202,47866,0
+YRD.US,D,20221103,000000,0.8294,0.8668,0.7985,0.8501,81141,0
+YRD.US,D,20221104,000000,0.8599,0.93,0.8599,0.9026,70867,0
+YRD.US,D,20221107,000000,0.91,0.9498,0.8849,0.9004,65427,0
+YRD.US,D,20221108,000000,0.8567,0.88335,0.8501,0.869,53749,0
+YRD.US,D,20221109,000000,0.86,0.9234,0.8541,0.8656,59253,0
+YRD.US,D,20221110,000000,0.876,0.913,0.8302,0.8875,102685,0
+YRD.US,D,20221111,000000,0.8875,1.04,0.8781,1.01,184167,0
+YRD.US,D,20221114,000000,1.2,1.4,1.2,1.29,587599,0
+YRD.US,D,20221115,000000,1.47,1.54,1.36,1.53,374026,0
+YRD.US,D,20221116,000000,1.47,1.53,1.3701,1.5,68475,0
+YRD.US,D,20221117,000000,1.45,1.52,1.45,1.47,47686,0
+YRD.US,D,20221118,000000,1.49,1.6,1.42,1.57,41667,0
+YRD.US,D,20221121,000000,1.51,1.5276,1.4,1.4,71864,0
+YRD.US,D,20221122,000000,1.44,1.59,1.44,1.54,76021,0
+YRD.US,D,20221123,000000,1.52,1.52,1.41,1.46,64043,0
+YRD.US,D,20221125,000000,1.34,1.34,1,1.17,617495,0
+YRD.US,D,20221128,000000,1.06,1.1499,0.83,1.06,245451,0
+YRD.US,D,20221129,000000,1.07,1.14,1.07,1.1,63206,0
+YRD.US,D,20221130,000000,1.09,1.16,1.05,1.08,76574,0
+YRD.US,D,20221201,000000,1.01,1.18,1.01,1.17,70225,0
+YRD.US,D,20221202,000000,1.08,1.38,1.08,1.32,160583,0
+YRD.US,D,20221205,000000,1.31,1.4099,1.31,1.36,78464,0
+YRD.US,D,20221206,000000,1.32,1.365,1.28,1.34,23455,0
+YRD.US,D,20221207,000000,1.31,1.32,1.15,1.24,77160,0
+YRD.US,D,20221208,000000,1.15,1.33,1.15,1.27,128007,0
+YRD.US,D,20221209,000000,1.27,1.4,1.26,1.31,107686,0
+YRD.US,D,20221212,000000,1.28,1.28,1.16,1.21,74510,0
+YRD.US,D,20221213,000000,1.2,1.35,1.1,1.29,153267,0
+YRD.US,D,20221214,000000,1.22,1.32,1.22,1.31,41391,0
+YRD.US,D,20221215,000000,1.22,1.35,1.19,1.35,171685,0
+YRD.US,D,20221216,000000,1.31,1.45,1.29,1.42,145873,0
+YRD.US,D,20221219,000000,1.5,1.5,1.27,1.43,202494,0
+YRD.US,D,20221220,000000,1.39,1.4989,1.39,1.49,101934,0
+YRD.US,D,20221221,000000,1.34,1.6,1.23,1.57,335353,0
+YRD.US,D,20221222,000000,1.48,1.5399,1.41,1.46,67455,0
+YRD.US,D,20221223,000000,1.36,1.415,1.3004,1.31,155790,0
+YRD.US,D,20221227,000000,1.27,1.31,1.2,1.23,110777,0
+YRD.US,D,20221228,000000,1.19,1.27,1.19,1.19,44254,0
+YRD.US,D,20221229,000000,1.18,1.37,1.18,1.36,159312,0
+YRD.US,D,20221230,000000,1.32,1.41,1.29,1.37,53762,0
+YRD.US,D,20230103,000000,1.36,1.52,1.33,1.51,143328,0
+YRD.US,D,20230104,000000,1.53,1.91,1.51,1.78,203745,0
+YRD.US,D,20230105,000000,1.82,1.94,1.71,1.88,217258,0
+YRD.US,D,20230106,000000,1.9,2.13,1.86,2.1,142945,0
+YRD.US,D,20230109,000000,2.09,2.68,2.09,2.66,337903,0
+YRD.US,D,20230110,000000,2.47,2.65,2.38,2.58,188687,0
+YRD.US,D,20230111,000000,2.61,2.82,2.61,2.68,122012,0
+YRD.US,D,20230112,000000,2.65,2.78,2.4,2.76,104767,0
+YRD.US,D,20230113,000000,2.83,2.95,2.73,2.91,113228,0
+YRD.US,D,20230117,000000,2.85,2.98,2.85,2.93,115485,0
+YRD.US,D,20230118,000000,2.97,2.97,2.65,2.69,90838,0
+YRD.US,D,20230119,000000,2.61,2.9199,2.6,2.77,110649,0
+YRD.US,D,20230120,000000,2.94,3.11,2.8914,3.1,145767,0
+YRD.US,D,20230123,000000,3.18,3.2855,3.0301,3.17,169105,0
+YRD.US,D,20230124,000000,3.22,3.22,2.95,2.98,67740,0
+YRD.US,D,20230125,000000,3,3.1699,2.915,3.12,139136,0
+YRD.US,D,20230126,000000,3.18,3.23,3.124,3.18,77399,0
+YRD.US,D,20230127,000000,3.25,3.42,3.23,3.39,125836,0
+YRD.US,D,20230130,000000,3.3,3.3,3.1,3.15,101614,0
+YRD.US,D,20230131,000000,3.15,3.29,3.15,3.29,43260,0
+YRD.US,D,20230201,000000,3.27,3.38,3.2,3.28,75790,0
+YRD.US,D,20230202,000000,3.21,3.4,3.15,3.3,100263,0
+YRD.US,D,20230203,000000,3.2,3.37,3.2,3.29,77600,0
+YRD.US,D,20230206,000000,3.26,3.26,3.15,3.18,86005,0
+YRD.US,D,20230207,000000,3.15,3.2841,3.15,3.21,55959,0
+YRD.US,D,20230208,000000,3.2,3.37,3.2,3.32,60764,0
+YRD.US,D,20230209,000000,3.39,3.85,3.35,3.7,203549,0
+YRD.US,D,20230210,000000,3.7,3.74,3.2601,3.34,128885,0
+YRD.US,D,20230213,000000,3.37,3.66,3.37,3.59,58341,0
+YRD.US,D,20230214,000000,3.65,3.7197,3.47,3.5,80974,0
+YRD.US,D,20230215,000000,3.47,3.6431,3.3866,3.54,64412,0
+YRD.US,D,20230216,000000,3.51,3.5886,3.35,3.38,54238,0
+YRD.US,D,20230217,000000,3.36,3.48,3.271,3.28,41974,0
+YRD.US,D,20230221,000000,3.27,3.355,3.16,3.16,42854,0
+YRD.US,D,20230222,000000,3.15,3.16,2.69,2.79,171939,0
+YRD.US,D,20230223,000000,2.9,2.941,2.7,2.87,53399,0
+YRD.US,D,20230224,000000,2.88,2.88,2.7,2.79,35924,0
+YRD.US,D,20230227,000000,2.81,2.81,2.59,2.62,73998,0
+YRD.US,D,20230228,000000,2.55,2.67,2.52,2.67,43259,0
+YRD.US,D,20230301,000000,2.73,2.82,2.52,2.58,72044,0
+YRD.US,D,20230302,000000,2.6,2.78,2.5221,2.77,30342,0
+YRD.US,D,20230303,000000,2.76,2.89,2.74,2.82,34758,0
+YRD.US,D,20230306,000000,2.87,2.87,2.74,2.76,30727,0
+YRD.US,D,20230307,000000,2.74,2.78,2.6915,2.78,7612,0
+YRD.US,D,20230308,000000,2.74,2.83,2.62,2.72,45862,0
+YRD.US,D,20230309,000000,2.74,2.84,2.35,2.38,106293,0
+YRD.US,D,20230310,000000,2.32,2.3683,2.25,2.25,37533,0
+YRD.US,D,20230313,000000,2.18,2.48,2.11,2.35,48261,0
+YRD.US,D,20230314,000000,2.35,2.56,2.35,2.49,28032,0
+YRD.US,D,20230315,000000,2.44,2.51,2.37,2.41,15325,0
+YRD.US,D,20230316,000000,2.45,2.84,2.45,2.79,70760,0
+YRD.US,D,20230317,000000,2.88,2.88,2.6,2.62,28252,0
+YRD.US,D,20230320,000000,2.37,2.517,2.15,2.33,72686,0
+YRD.US,D,20230321,000000,2.11,2.45,2.11,2.33,62250,0
+YRD.US,D,20230322,000000,2.26,2.39,2.13,2.13,64427,0
+YRD.US,D,20230323,000000,2.15,2.2639,2.01,2.04,57395,0
+YRD.US,D,20230324,000000,2,2.125,2,2.06,35365,0
+YRD.US,D,20230327,000000,2.03,2.2,2.03,2.15,38479,0
+YRD.US,D,20230328,000000,2.09,2.1299,1.8,2.05,60017,0
+YRD.US,D,20230329,000000,2,2.13,2,2.06,69070,0
+YRD.US,D,20230330,000000,2.04,2.16,2.04,2.1101,72564,0
+YRD.US,D,20230331,000000,2.07,2.1693,1.95,2.13,105308,0
+YRD.US,D,20230403,000000,2.1,2.12,1.95,2.06,82963,0
+YRD.US,D,20230404,000000,2.06,2.17,2.06,2.17,9009,0
+YRD.US,D,20230405,000000,2.11,2.17,2.075,2.17,23239,0
+YRD.US,D,20230406,000000,2.1549,2.2599,2.1,2.19,24412,0
+YRD.US,D,20230410,000000,2.23,2.39,2.23,2.39,18349,0
+YRD.US,D,20230411,000000,2.39,2.43,2.15,2.16,58587,0
+YRD.US,D,20230412,000000,2.14,2.2299,2.01,2.01,30856,0
+YRD.US,D,20230413,000000,1.99,2.1699,1.99,2.08,31991,0
+YRD.US,D,20230414,000000,2.03,2.18,2.03,2.07,10572,0
+YRD.US,D,20230417,000000,2.02,2.22,2.02,2.21,20469,0
+YRD.US,D,20230418,000000,2.18,2.2,2.15,2.18,13697,0
+YRD.US,D,20230419,000000,2.17,2.19,2.16,2.16,9270,0
+YRD.US,D,20230420,000000,2.12,2.2,2.0801,2.12,38686,0
+YRD.US,D,20230421,000000,2.09,2.168,2.07,2.12,16973,0
+YRD.US,D,20230424,000000,2.1,2.35,2.06,2.1,44984,0
+YRD.US,D,20230425,000000,2.09,2.092,2.01,2.06,6391,0
+YRD.US,D,20230426,000000,2.18,2.26,2.03,2.09,35053,0
+YRD.US,D,20230427,000000,2.07,2.1,2.0501,2.1,1938,0
+YRD.US,D,20230428,000000,2.12,2.24,2.1,2.12,33789,0
+YRD.US,D,20230501,000000,2.39,2.69,2.22,2.5,248651,0
+YRD.US,D,20230502,000000,2.6,2.6,2.33,2.33,111764,0
+YRD.US,D,20230503,000000,2.34,2.52,2.31,2.41,47222,0
+YRD.US,D,20230504,000000,2.43,2.4799,2.39,2.43,17230,0
+YRD.US,D,20230505,000000,2.52,2.615,2.52,2.58,25747,0
+YRD.US,D,20230508,000000,2.66,2.66,2.58,2.65,30486,0
+YRD.US,D,20230509,000000,2.57,2.69,2.54,2.56,56044,0
+YRD.US,D,20230510,000000,2.565,2.565,2.47,2.5,24199,0
+YRD.US,D,20230511,000000,2.54,2.5899,2.52,2.55,9004,0
+YRD.US,D,20230512,000000,2.51,2.51,2.17,2.25,60381,0
+YRD.US,D,20230515,000000,2.37,2.54,2.3315,2.48,28241,0
+YRD.US,D,20230516,000000,2.44,2.58,2.44,2.53,21514,0
+YRD.US,D,20230517,000000,2.5,2.54,2.42,2.5,10356,0
+YRD.US,D,20230518,000000,2.44,2.45,2.26,2.3227,32908,0
+YRD.US,D,20230519,000000,2.29,2.4162,2.28,2.37,19004,0
+YRD.US,D,20230522,000000,2.35,2.352,2.07,2.16,54758,0
+YRD.US,D,20230523,000000,2.09,2.23,2.09,2.21,17960,0
+YRD.US,D,20230524,000000,2.18,2.18,2.07,2.16,14853,0
+YRD.US,D,20230525,000000,2.16,2.2,2.1,2.13,14593,0
+YRD.US,D,20230526,000000,2.12,2.2,1.94,2.045,46189,0
+YRD.US,D,20230530,000000,2.02,2.12,2.02,2.04,20197,0
+YRD.US,D,20230531,000000,2,2.0543,2,2.02,8925,0
+YRD.US,D,20230601,000000,1.9835,2.15,1.9835,2.04,32173,0
+YRD.US,D,20230602,000000,2.1,2.24,2.1,2.21,23852,0
+YRD.US,D,20230605,000000,2.25,2.45,2.25,2.43,23320,0
+YRD.US,D,20230606,000000,2.44,2.4988,2.41,2.45,27248,0
+YRD.US,D,20230607,000000,2.38,2.4903,2.3195,2.44,26871,0
+YRD.US,D,20230608,000000,2.43,2.45,2.3,2.44,114549,0
+YRD.US,D,20230609,000000,2.54,2.93,2.51,2.53,298719,0
+YRD.US,D,20230612,000000,2.79,2.82,2.6,2.63,66571,0
+YRD.US,D,20230613,000000,2.6,2.64,2.5,2.56,112029,0
+YRD.US,D,20230614,000000,2.5,2.5955,2.45,2.51,69564,0
+YRD.US,D,20230615,000000,2.49,2.8,2.48,2.71,188294,0
+YRD.US,D,20230616,000000,2.63,2.82,2.57,2.66,151646,0
+YRD.US,D,20230620,000000,2.53,2.685,2.48,2.65,83226,0
+YRD.US,D,20230621,000000,2.58,2.62,2.4469,2.54,32699,0
+YRD.US,D,20230622,000000,2.5,2.56,2.44,2.5,44579,0
+YRD.US,D,20230623,000000,2.49,2.5,2.36,2.44,65125,0
+YRD.US,D,20230626,000000,2.5,2.5,2.35,2.39,37918,0
+YRD.US,D,20230627,000000,2.36,2.39,2.26,2.31,105546,0
+YRD.US,D,20230628,000000,2.3,2.37,2.22,2.37,19520,0
+YRD.US,D,20230629,000000,2.35,2.425,2.16,2.29,123681,0
+YRD.US,D,20230630,000000,2.3,2.3,2.22,2.275,25093,0
+YRD.US,D,20230703,000000,2.32,2.45,2.27,2.35,64649,0
+YRD.US,D,20230705,000000,2.28,2.36,2.26,2.31,82113,0
+YRD.US,D,20230706,000000,2.3,2.3,2.21,2.2399,59638,0
+YRD.US,D,20230707,000000,2.29,2.32,2.2,2.22,113013,0
+YRD.US,D,20230710,000000,2.2,2.29,2.13,2.22,65414,0
+YRD.US,D,20230711,000000,2.18,2.32,2.17,2.24,69548,0
+YRD.US,D,20230712,000000,2.25,2.32,2.24,2.2599,55352,0
+YRD.US,D,20230713,000000,2.34,2.59,2.28,2.5,143361,0
+YRD.US,D,20230714,000000,2.53,2.58,2.32,2.44,115134,0
+YRD.US,D,20230717,000000,2.42,2.56,2.37,2.44,159525,0
+YRD.US,D,20230718,000000,2.48,2.5,2.38,2.4,104946,0
+YRD.US,D,20230719,000000,2.42,2.45,2.37,2.41,24911,0
+YRD.US,D,20230720,000000,2.45,2.48,2.395,2.4,49123,0
+YRD.US,D,20230721,000000,2.4,2.4,2.2,2.35,49619,0
+YRD.US,D,20230724,000000,2.42,2.55,2.38,2.53,108629,0
+YRD.US,D,20230725,000000,2.5,2.5899,2.4,2.4,82726,0
+YRD.US,D,20230726,000000,2.45,2.54,2.36,2.47,134845,0
+YRD.US,D,20230727,000000,2.5,2.57,2.3,2.4,76329,0
+YRD.US,D,20230728,000000,2.49,2.56,2.2499,2.51,163451,0
+YRD.US,D,20230731,000000,2.45,2.7799,2.45,2.68,128111,0
+YRD.US,D,20230801,000000,2.74,2.74,2.61,2.69,51814,0
+YRD.US,D,20230802,000000,2.71,2.71,2.45,2.5,148377,0
+YRD.US,D,20230803,000000,2.48,2.6,2.4501,2.48,117973,0
+YRD.US,D,20230804,000000,2.48,2.48,2.37,2.38,61989,0
+YRD.US,D,20230807,000000,2.4,2.41,2.3101,2.34,19918,0
+YRD.US,D,20230808,000000,2.34,2.3423,2.2,2.27,107950,0
+YRD.US,D,20230809,000000,2.34,2.43,2.16,2.2,86478,0
+YRD.US,D,20230810,000000,2.27,2.29,2.18,2.23,38214,0
+YRD.US,D,20230811,000000,2.18,2.32,2.18,2.22,89582,0
+YRD.US,D,20230814,000000,2.18,2.31,2.18,2.29,72697,0
+YRD.US,D,20230815,000000,2.25,2.33,2.23,2.27,62266,0
+YRD.US,D,20230816,000000,2.32,2.37,2.308,2.36,43492,0
+YRD.US,D,20230817,000000,2.45,2.59,2.33,2.47,122035,0
+YRD.US,D,20230818,000000,2.43,2.73,2.43,2.67,141437,0
+YRD.US,D,20230821,000000,2.67,2.67,2.5,2.57,69791,0
+YRD.US,D,20230822,000000,2.53,2.625,2.51,2.58,80053,0
+YRD.US,D,20230823,000000,2.58,2.74,2.58,2.64,116333,0
+YRD.US,D,20230824,000000,2.67,2.71,2.42,2.45,81957,0
+YRD.US,D,20230825,000000,2.55,2.55,2.44,2.5,13184,0
+YRD.US,D,20230828,000000,2.48,2.62,2.48,2.57,31332,0
+YRD.US,D,20230829,000000,2.47,2.69,2.47,2.56,73210,0
+YRD.US,D,20230830,000000,2.5,2.71,2.48,2.66,75315,0
+YRD.US,D,20230831,000000,2.65,2.7,2.63,2.69,73536,0
+YRD.US,D,20230901,000000,2.64,2.72,2.62,2.62,51103,0
+YRD.US,D,20230905,000000,2.62,2.698,2.55,2.58,68712,0
+YRD.US,D,20230906,000000,2.56,2.5763,2.39,2.45,103039,0
+YRD.US,D,20230907,000000,2.39,2.48,2.39,2.44,55837,0
+YRD.US,D,20230908,000000,2.38,2.59,2.38,2.5,96154,0
+YRD.US,D,20230911,000000,2.5,2.6,2.5,2.54,56413,0
+YRD.US,D,20230912,000000,2.53,2.5781,2.52,2.53,54691,0
+YRD.US,D,20230913,000000,2.47,2.59,2.46,2.55,63596,0
+YRD.US,D,20230914,000000,2.52,2.55,2.4,2.4,82686,0
+YRD.US,D,20230915,000000,2.4,2.52,2.4,2.51,38250,0
+YRD.US,D,20230918,000000,2.5,2.54,2.41,2.45,49021,0
+YRD.US,D,20230919,000000,2.43,2.57,2.41,2.56,47528,0
+YRD.US,D,20230920,000000,2.56,2.58,2.4,2.43,73058,0
+YRD.US,D,20230921,000000,2.4,2.48,2.4,2.46,41370,0
+YRD.US,D,20230922,000000,2.44,2.55,2.44,2.5,65183,0
+YRD.US,D,20230925,000000,2.42,2.51,2.42,2.48,23922,0
+YRD.US,D,20230926,000000,2.46,2.4943,2.39,2.41,36728,0
+YRD.US,D,20230927,000000,2.43,2.47,2.38,2.43,35578,0
+YRD.US,D,20230928,000000,2.4,2.47,2.4,2.47,12408,0
+YRD.US,D,20230929,000000,2.5,2.5,2.42,2.43,24710,0
+YRD.US,D,20231002,000000,2.45,2.49,2.447,2.49,39757,0
+YRD.US,D,20231003,000000,2.45,2.49,2.3925,2.49,56074,0
+YRD.US,D,20231004,000000,2.49,2.49,2.44,2.46,12886,0
+YRD.US,D,20231005,000000,2.43,2.43,2.33,2.36,75643,0
+YRD.US,D,20231006,000000,2.33,2.41,2.33,2.39,42498,0
+YRD.US,D,20231009,000000,2.35,2.4415,2.28,2.37,98044,0
+YRD.US,D,20231010,000000,2.38,2.43,2.38,2.4,30062,0
+YRD.US,D,20231011,000000,2.38,2.38,2.28,2.31,111139,0
+YRD.US,D,20231012,000000,2.3,2.32,2.25,2.27,26036,0
+YRD.US,D,20231013,000000,2.299,2.33,2.27,2.32,22914,0
+YRD.US,D,20231016,000000,2.3,2.35,2.25,2.29,61069,0
+YRD.US,D,20231017,000000,2.3,2.4,2.295,2.4,65847,0
+YRD.US,D,20231018,000000,2.375,2.41,2.35,2.38,21301,0
+YRD.US,D,20231019,000000,2.4,2.4,2.25,2.26,44369,0
+YRD.US,D,20231020,000000,2.26,2.2699,2.19,2.2,59598,0
+YRD.US,D,20231023,000000,2.23,2.23,2.16,2.17,40656,0
+YRD.US,D,20231024,000000,2.21,2.3,2.2,2.23,75261,0
+YRD.US,D,20231025,000000,2.2,2.27,2.2,2.27,35311,0
+YRD.US,D,20231026,000000,2.26,2.26,2.16,2.16,17787,0
+YRD.US,D,20231027,000000,2.17,2.21,2.16,2.2,17813,0
+YRD.US,D,20231030,000000,2.21,2.2799,2.2,2.26,29501,0
+YRD.US,D,20231031,000000,2.28,2.28,2.2,2.21,34036,0
+YRD.US,D,20231101,000000,2.24,2.26,2.22,2.26,24946,0
+YRD.US,D,20231102,000000,2.26,2.2998,2.222,2.26,41362,0
+YRD.US,D,20231103,000000,2.27,2.305,2.16,2.23,119000,0
+YRD.US,D,20231106,000000,2.26,2.31,2.17,2.31,18943,0
+YRD.US,D,20231107,000000,2.29,2.33,2.26,2.28,23160,0
+YRD.US,D,20231108,000000,2.31,2.36,2.28,2.36,50350,0
+YRD.US,D,20231109,000000,2.36,2.36,2.3,2.33,20414,0
+YRD.US,D,20231110,000000,2.32,2.32,2.24,2.24,21911,0
+YRD.US,D,20231113,000000,2.24,2.28,2.195,2.26,41044,0
+YRD.US,D,20231114,000000,2.21,2.27,2.19,2.22,30530,0
+YRD.US,D,20231115,000000,2.2676,2.3,2.2521,2.29,25433,0
+YRD.US,D,20231116,000000,2.3,2.3,2.26,2.29,37787,0
+YRD.US,D,20231117,000000,2.31,2.63,2.3,2.6,130704,0
+YRD.US,D,20231120,000000,2.53,2.8954,2.53,2.77,201548,0
+YRD.US,D,20231121,000000,2.8,3,2.8,2.95,212319,0
+YRD.US,D,20231122,000000,2.95,3.025,2.8075,2.99,119769,0
+YRD.US,D,20231124,000000,2.99,3.2,2.95,3.11,74259,0
+YRD.US,D,20231127,000000,3.15,3.1725,3.0433,3.12,87523,0
+YRD.US,D,20231128,000000,3.07,3.2,3.07,3.18,140077,0
+YRD.US,D,20231129,000000,3.11,3.155,2.84,2.99,129382,0
+YRD.US,D,20231130,000000,2.93,3,2.73,2.83,58790,0
+YRD.US,D,20231201,000000,2.87,3.05,2.85,3.03,119515,0
+YRD.US,D,20231204,000000,2.92,3.2,2.86,3.2,317817,0
+YRD.US,D,20231205,000000,3.14,3.16,3,3.08,157157,0
+YRD.US,D,20231206,000000,3.03,3.1,3.03,3.05,67650,0
+YRD.US,D,20231207,000000,3,3.1,2.98,3.08,68095,0
+YRD.US,D,20231208,000000,3.02,3.093,2.96,2.99,54742,0
+YRD.US,D,20231211,000000,2.96,3,2.66,2.93,122286,0
+YRD.US,D,20231212,000000,2.88,2.97,2.7,2.87,80793,0
+YRD.US,D,20231213,000000,2.85,2.95,2.73,2.95,60868,0
+YRD.US,D,20231214,000000,2.91,3,2.85,2.93,83546,0
+YRD.US,D,20231215,000000,2.88,2.988,2.84,2.92,79420,0
+YRD.US,D,20231218,000000,2.92,3,2.88,2.99,74489,0
+YRD.US,D,20231219,000000,2.94,3.02,2.94,3,60676,0
+YRD.US,D,20231220,000000,3,3.05,2.96,2.99,60362,0
+YRD.US,D,20231221,000000,3,3.1,2.97,3.04,61978,0
+YRD.US,D,20231222,000000,3.01,3.18,3.01,3.16,194112,0
+YRD.US,D,20231226,000000,3.1,3.1,3.02,3.05,98294,0
+YRD.US,D,20231227,000000,3.04,3.05,3.02,3.03,87919,0
+YRD.US,D,20231228,000000,3,3.14,2.9987,3.09,106307,0
+YRD.US,D,20231229,000000,3.04,3.15,3,3.12,128500,0
+YRD.US,D,20240102,000000,3.12,3.68,3.02,3.59,320057,0
+YRD.US,D,20240103,000000,3.65,4.34,3.59,4.05,549360,0
+YRD.US,D,20240104,000000,3.96,4.35,3.91,4.1,295476,0
+YRD.US,D,20240105,000000,4.18,4.2786,3.62,3.91,248485,0
+YRD.US,D,20240108,000000,3.945,4.42,3.918,4.25,277958,0
+YRD.US,D,20240109,000000,4.17,4.61,4.07,4.47,206883,0
+YRD.US,D,20240110,000000,4.54,4.5935,4.3,4.52,139574,0
+YRD.US,D,20240111,000000,4.47,4.65,4.4157,4.58,173660,0
+YRD.US,D,20240112,000000,4.61,4.63,4.07,4.08,145502,0
+YRD.US,D,20240116,000000,3.96,4.12,3.84,4.01,148143,0
+YRD.US,D,20240117,000000,4.03,4.14,3.85,3.86,97921,0
+YRD.US,D,20240118,000000,3.92,4.04,3.86,4.02,143785,0
+YRD.US,D,20240119,000000,4.02,4.15,3.89,4.11,107625,0
+YRD.US,D,20240122,000000,4.18,4.42,4.15,4.25,151379,0
+YRD.US,D,20240123,000000,4.29,4.57,4.29,4.5,197552,0
+YRD.US,D,20240124,000000,4.55,4.78,4.5367,4.75,260301,0
+YRD.US,D,20240125,000000,4.7,5,4.6997,4.99,187617,0
+YRD.US,D,20240126,000000,4.96,4.988,4.67,4.77,127581,0
+YRD.US,D,20240129,000000,4.89,4.98,4.8,4.88,155441,0
+YRD.US,D,20240130,000000,4.96,5,4.79,4.85,85022,0
+YRD.US,D,20240131,000000,4.74,4.74,4.01,4.3,215429,0
+YRD.US,D,20240201,000000,4.4,4.59,4.32,4.53,126809,0
+YRD.US,D,20240202,000000,4.6,4.88,4.41,4.48,241061,0
+YRD.US,D,20240205,000000,4.59,4.6341,4.25,4.4,149703,0
+YRD.US,D,20240206,000000,4.45,4.83,4.3006,4.83,128712,0
+YRD.US,D,20240207,000000,4.87,4.94,4.53,4.67,143561,0
+YRD.US,D,20240208,000000,4.68,4.68,4.5301,4.64,48162,0
+YRD.US,D,20240209,000000,4.63,4.67,4.32,4.39,76872,0
+YRD.US,D,20240212,000000,4.39,4.55,4.352,4.47,56479,0
+YRD.US,D,20240213,000000,4.14,4.45,4.02,4.44,127029,0
+YRD.US,D,20240214,000000,4.45,4.699,4.3385,4.69,81926,0
+YRD.US,D,20240215,000000,4.77,5.59,4.65,5.45,413949,0
+YRD.US,D,20240216,000000,5.5,5.5,4.89,5.02,209579,0
+YRD.US,D,20240220,000000,4.99,5.03,4.82,4.94,79941,0
+YRD.US,D,20240221,000000,4.94,5.0286,4.83,4.9,52086,0
+YRD.US,D,20240222,000000,5.02,5.03,4.8684,4.99,48951,0
+YRD.US,D,20240223,000000,5,5.17,4.9,5.12,59396,0
+YRD.US,D,20240226,000000,5.14,5.3,4.952,5.29,108356,0
+YRD.US,D,20240227,000000,5.3,5.48,5.2,5.26,114465,0
+YRD.US,D,20240228,000000,5.27,5.27,5.05,5.09,50293,0
+YRD.US,D,20240229,000000,5.2,5.23,5.1,5.13,46747,0
+YRD.US,D,20240301,000000,5.21,5.52,5.12,5.52,151803,0
+YRD.US,D,20240304,000000,5.62,5.8,5.23,5.5,252314,0
+YRD.US,D,20240305,000000,5.57,5.57,4.6,5.06,197943,0
+YRD.US,D,20240306,000000,5.07,5.18,5,5.1,59788,0
+YRD.US,D,20240307,000000,5.03,5.1792,4.89,4.94,143777,0
+YRD.US,D,20240308,000000,4.87,5.0656,4.7801,4.87,106274,0
+YRD.US,D,20240311,000000,4.95,5.22,4.87,5.12,99383,0
+YRD.US,D,20240312,000000,5.12,5.3643,5.11,5.23,92352,0
+YRD.US,D,20240313,000000,5.25,5.5,5.2,5.39,139605,0
+YRD.US,D,20240314,000000,5.39,5.44,5.28,5.29,47000,0
+YRD.US,D,20240315,000000,5.34,5.42,5.21,5.32,47494,0
+YRD.US,D,20240318,000000,5.32,5.7998,5.23,5.7,184724,0
+YRD.US,D,20240319,000000,5.59,5.6,5.11,5.25,353991,0
+YRD.US,D,20240320,000000,5.3,5.504,5.25,5.43,298857,0
+YRD.US,D,20240321,000000,5.4,5.42,4.78,5.38,453254,0
+YRD.US,D,20240322,000000,5.3,5.3,5,5.07,183811,0
+YRD.US,D,20240325,000000,4.75,4.84,4.345,4.42,492284,0
+YRD.US,D,20240326,000000,4.3,4.85,4.24,4.68,279977,0
+YRD.US,D,20240327,000000,4.65,4.77,4.5,4.51,208432,0
+YRD.US,D,20240328,000000,4.45,4.76,4.41,4.51,191136,0
+YRD.US,D,20240401,000000,4.62,4.94,4.55,4.87,150223,0
+YRD.US,D,20240402,000000,4.8,4.9,4.62,4.76,136229,0
+YRD.US,D,20240403,000000,4.65,4.83,4.65,4.76,150338,0
+YRD.US,D,20240404,000000,4.79,4.94,4.6,4.61,178281,0
+YRD.US,D,20240405,000000,4.66,4.935,4.6,4.9,191111,0
+YRD.US,D,20240408,000000,4.91,5.11,4.875,5.07,242603,0
+YRD.US,D,20240409,000000,5.13,5.18,4.96,5.14,77497,0
+YRD.US,D,20240410,000000,5.19,5.36,5.12,5.22,207063,0
+YRD.US,D,20240411,000000,5.19,5.37,5.18,5.28,139831,0
+YRD.US,D,20240412,000000,5.25,5.47,5.08,5.15,157194,0
+YRD.US,D,20240415,000000,5.23,5.26,4.81,4.83,168381,0
+YRD.US,D,20240416,000000,4.8,4.97,4.71,4.81,111779,0
+YRD.US,D,20240417,000000,4.85,4.8899,4.71,4.71,119554,0
+YRD.US,D,20240418,000000,4.71,5.01,4.7,4.85,83512,0
+YRD.US,D,20240419,000000,4.85,4.89,4.8,4.83,65896,0
+YRD.US,D,20240422,000000,4.91,5.09,4.9,4.97,111693,0
+YRD.US,D,20240423,000000,4.88,5.12,4.88,5.02,80264,0
+YRD.US,D,20240424,000000,5.05,5.1799,4.97,5.08,92460,0
+YRD.US,D,20240425,000000,5.02,5.0975,4.86,5.04,117621,0
+YRD.US,D,20240426,000000,5.1,5.2299,5.08,5.08,141256,0
+YRD.US,D,20240429,000000,5.13,5.22,4.95,5.02,132863,0
+YRD.US,D,20240430,000000,5.01,5.07,4.94,5.04,60002,0
+YRD.US,D,20240501,000000,5.1,5.21,5,5.2,43041,0
+YRD.US,D,20240502,000000,5.22,5.6,5.21,5.45,328601,0
+YRD.US,D,20240503,000000,5.3,5.51,5.11,5.21,194189,0
+YRD.US,D,20240506,000000,5.15,5.42,5.15,5.36,154109,0
+YRD.US,D,20240507,000000,5.3,5.34,5.145,5.17,102208,0
+YRD.US,D,20240508,000000,5.18,5.284,4.86,4.9,115795,0
+YRD.US,D,20240509,000000,4.99,5.23,4.99,5.11,129312,0
+YRD.US,D,20240510,000000,5.2,5.2,5.0231,5.12,85581,0
+YRD.US,D,20240513,000000,5.12,5.17,4.975,5.02,61889,0
+YRD.US,D,20240514,000000,5.01,5.12,4.95,5.07,61024,0
+YRD.US,D,20240515,000000,5.05,5.12,4.9307,5.04,53771,0
+YRD.US,D,20240516,000000,5.04,5.098,4.99,5.04,45835,0
+YRD.US,D,20240517,000000,5.04,5.1,4.95,5.01,75944,0
+YRD.US,D,20240520,000000,5,5.1,4.9,5.02,107085,0
+YRD.US,D,20240521,000000,5.01,5.0288,4.53,4.81,157818,0
+YRD.US,D,20240522,000000,4.84,5.07,4.81,5.05,98140,0
+YRD.US,D,20240523,000000,5.01,5.07,4.62,4.72,111810,0
+YRD.US,D,20240524,000000,4.74,4.8762,4.6,4.69,69031,0
+YRD.US,D,20240528,000000,4.77,4.8,4.6,4.65,47206,0
+YRD.US,D,20240529,000000,4.6,4.84,4.59,4.75,114018,0
+YRD.US,D,20240530,000000,4.71,4.94,4.71,4.87,36658,0
+YRD.US,D,20240531,000000,4.86,4.9032,4.73,4.84,53612,0
+YRD.US,D,20240603,000000,4.8,4.87,4.7,4.81,47534,0
+YRD.US,D,20240604,000000,4.85,4.91,4.705,4.77,50045,0
+YRD.US,D,20240605,000000,4.82,4.89,4.77,4.8,54067,0
+YRD.US,D,20240606,000000,4.8,4.905,4.72,4.77,61381,0
+YRD.US,D,20240607,000000,4.77,4.78,4.6664,4.71,29454,0
+YRD.US,D,20240610,000000,4.67,4.8103,4.63,4.71,42713,0
+YRD.US,D,20240611,000000,4.64,4.89,4.64,4.76,62477,0
+YRD.US,D,20240612,000000,4.84,4.88,4.71,4.78,36555,0
+YRD.US,D,20240613,000000,4.85,4.85,4.71,4.72,31165,0
+YRD.US,D,20240614,000000,4.81,5.12,4.72,4.72,138366,0
+YRD.US,D,20240617,000000,4.71,4.9395,4.7001,4.8,96777,0
+YRD.US,D,20240618,000000,4.74,5.0154,4.7371,4.87,70573,0
+YRD.US,D,20240620,000000,4.95,4.98,4.7,4.78,148691,0
+YRD.US,D,20240621,000000,4.79,5.05,4.68,4.93,220492,0
+YRD.US,D,20240624,000000,4.8,5.0499,4.8,4.93,96854,0
+YRD.US,D,20240625,000000,4.84,4.94,4.3,4.71,200416,0
+YRD.US,D,20240626,000000,4.63,4.67,4.52,4.57,75549,0
+YRD.US,D,20240627,000000,4.54,4.6752,4.48,4.53,72143,0
+YRD.US,D,20240628,000000,4.48,4.58,4.48,4.53,47621,0
+YRD.US,D,20240701,000000,4.6,4.77,4.6,4.7,58832,0
+YRD.US,D,20240702,000000,4.68,4.715,4.52,4.64,66993,0
+YRD.US,D,20240703,000000,4.69,4.88,4.64,4.81,46213,0
+YRD.US,D,20240705,000000,4.86,4.86,4.5,4.56,202514,0
+YRD.US,D,20240708,000000,4.5,4.52,4.37,4.37,97880,0
+YRD.US,D,20240709,000000,4.43,4.6,4.39,4.52,76760,0
+YRD.US,D,20240710,000000,4.56,4.72,4.56,4.57,84882,0
+YRD.US,D,20240711,000000,4.56,4.805,4.56,4.73,44276,0
+YRD.US,D,20240712,000000,4.81,4.92,4.71,4.83,71836,0
+YRD.US,D,20240715,000000,4.78,4.93,4.78,4.9,71479,0
+YRD.US,D,20240716,000000,4.9,4.95,4.84,4.84,65546,0
+YRD.US,D,20240717,000000,4.84,4.95,4.76,4.85,90174,0
+YRD.US,D,20240718,000000,4.82,4.95,4.8,4.81,57016,0
+YRD.US,D,20240719,000000,4.81,4.9,4.8,4.84,27052,0
+YRD.US,D,20240722,000000,4.92,4.99,4.88,4.97,58132,0
+YRD.US,D,20240723,000000,4.94,4.9885,4.8,4.83,61298,0
+YRD.US,D,20240724,000000,4.8,4.84,4.65,4.68,47735,0
+YRD.US,D,20240725,000000,4.6,4.74,4.6,4.65,39908,0
+YRD.US,D,20240726,000000,4.69,4.69,4.55,4.64,38871,0
+YRD.US,D,20240729,000000,4.69,4.86,4.66,4.75,62482,0
+YRD.US,D,20240730,000000,4.74,4.785,4.65,4.7,34193,0
+YRD.US,D,20240731,000000,4.75,4.85,4.65,4.75,23581,0
+YRD.US,D,20240801,000000,4.7,4.87,4.46,4.51,55357,0
+YRD.US,D,20240802,000000,4.45,4.6,4.37,4.41,76134,0
+YRD.US,D,20240805,000000,4.2,4.4,4.12,4.34,98589,0
+YRD.US,D,20240806,000000,4.32,4.6,4.32,4.48,36784,0
+YRD.US,D,20240807,000000,4.48,4.495,4.37,4.37,36641,0
+YRD.US,D,20240808,000000,4.41,4.51,4.31,4.32,70707,0
+YRD.US,D,20240809,000000,4.32,4.44,4.31,4.42,57645,0
+YRD.US,D,20240812,000000,4.47,4.6,4.39,4.4,63512,0
+YRD.US,D,20240813,000000,4.46,4.78,4.45,4.65,60633,0
+YRD.US,D,20240814,000000,4.54,4.75,4.45,4.45,60665,0
+YRD.US,D,20240815,000000,4.53,4.84,4.53,4.71,93550,0
+YRD.US,D,20240816,000000,4.7,4.93,4.655,4.84,62125,0
+YRD.US,D,20240819,000000,4.82,4.94,4.75,4.92,130052,0
+YRD.US,D,20240820,000000,5,5.07,4.63,4.8,186194,0
+YRD.US,D,20240821,000000,4.85,4.95,4.6,4.62,96921,0
+YRD.US,D,20240822,000000,4.69,4.82,4.65,4.76,81943,0
+YRD.US,D,20240823,000000,4.82,4.97,4.73,4.86,60260,0
+YRD.US,D,20240826,000000,4.8,4.9402,4.7,4.88,115957,0
+YRD.US,D,20240827,000000,4.9,4.91,4.81,4.85,44638,0
+YRD.US,D,20240828,000000,4.82,4.82,4.61,4.66,83623,0
+YRD.US,D,20240829,000000,4.68,4.685,4.4,4.52,128631,0
+YRD.US,D,20240830,000000,4.54,4.575,4.42,4.52,98768,0
+YRD.US,D,20240903,000000,4.45,4.505,4.3,4.36,90842,0
+YRD.US,D,20240904,000000,4.32,4.465,4.22,4.42,85403,0
+YRD.US,D,20240905,000000,4.46,4.55,4.37,4.52,66886,0
+YRD.US,D,20240906,000000,4.52,4.6,4.44,4.51,47894,0
+YRD.US,D,20240909,000000,4.47,4.55,4.4,4.47,63152,0
+YRD.US,D,20240910,000000,4.47,4.49,4.37,4.4,79120,0
+YRD.US,D,20240911,000000,4.39,4.6,4.39,4.47,36615,0
+YRD.US,D,20240912,000000,4.52,4.59,4.47,4.47,43187,0
+YRD.US,D,20240913,000000,4.49,4.6052,4.46,4.5,44861,0
+YRD.US,D,20240916,000000,4.49,4.65,4.49,4.6,39656,0
+YRD.US,D,20240917,000000,4.61,4.7171,4.61,4.69,45272,0
+YRD.US,D,20240918,000000,4.65,4.76,4.6,4.64,67516,0
+YRD.US,D,20240919,000000,4.72,4.7346,4.54,4.66,76887,0
+YRD.US,D,20240920,000000,4.63,4.75,4.56,4.66,46307,0
+YRD.US,D,20240923,000000,4.75,4.75,4.5,4.53,87083,0
+YRD.US,D,20240924,000000,4.73,4.75,4.5,4.64,144435,0
+YRD.US,D,20240925,000000,4.64,4.7,4.43,4.58,104860,0
+YRD.US,D,20240926,000000,4.87,4.87,4.54,4.8,316185,0
+YRD.US,D,20240927,000000,4.93,5.19,4.88,5.19,360796,0
+YRD.US,D,20240930,000000,5.5,5.8,5.35,5.69,625819,0
+YRD.US,D,20241001,000000,5.82,7.4499,5.76,7.3,945549,0
+YRD.US,D,20241002,000000,8.06,9.2,7.2,8.09,1989713,0
+YRD.US,D,20241003,000000,7.49,8.05,6.91,7.54,492333,0
+YRD.US,D,20241004,000000,7.98,7.98,7.02,7.45,452322,0
+YRD.US,D,20241007,000000,8.2,8.2,7.18,7.57,500515,0
+YRD.US,D,20241008,000000,6.97,6.97,6.09,6.38,509035,0
+YRD.US,D,20241009,000000,6.29,6.55,6.07,6.42,233595,0
+YRD.US,D,20241010,000000,6.44,6.445,5.97,6.23,154118,0
+YRD.US,D,20241011,000000,6.11,6.68,6.05,6.49,207051,0
+YRD.US,D,20241014,000000,6.41,6.4999,6.06,6.19,252076,0
+YRD.US,D,20241015,000000,6.06,6.12,5.51,5.61,391660,0
+YRD.US,D,20241016,000000,5.67,5.91,5.63,5.72,155520,0
+YRD.US,D,20241017,000000,5.6,5.6717,5.32,5.55,182504,0
+YRD.US,D,20241018,000000,5.84,6.04,5.76,5.83,126641,0
+YRD.US,D,20241021,000000,5.81,6,5.79,5.93,104869,0
+YRD.US,D,20241022,000000,5.93,6.22,5.91,6.04,237367,0
+YRD.US,D,20241023,000000,6.11,6.11,5.69,5.75,139987,0
+YRD.US,D,20241024,000000,5.69,5.84,5.5,5.61,151352,0
+YRD.US,D,20241025,000000,5.61,5.93,5.6,5.66,105698,0
+YRD.US,D,20241028,000000,5.74,6.061592,5.65,5.93,197177,0
+YRD.US,D,20241029,000000,6,6.01,5.56,5.67,151957,0
+YRD.US,D,20241030,000000,5.53,5.815,5.52,5.72,123976,0
+YRD.US,D,20241031,000000,5.65,5.852,5.53,5.64,111969,0
+YRD.US,D,20241101,000000,5.74,5.9499,5.67,5.77,89845,0
+YRD.US,D,20241104,000000,5.905,5.9665,5.75,5.83,66928,0
+YRD.US,D,20241105,000000,5.95,6.27,5.94,6.18,131893,0
+YRD.US,D,20241106,000000,6,6.2,5.85,5.94,153146,0
+YRD.US,D,20241107,000000,6.12,6.64,5.99,6.46,182562,0
+YRD.US,D,20241108,000000,6.27,6.324339,5.97,6.05,150791,0
+YRD.US,D,20241111,000000,6.05,6.2799,5.9,6.19,70398,0
+YRD.US,D,20241112,000000,6.01,6.09,5.81,5.92,117084,0
+YRD.US,D,20241113,000000,6.09,6.09,5.9,5.97,83840,0
+YRD.US,D,20241114,000000,5.94,5.94,5.74,5.92,113140,0
+YRD.US,D,20241115,000000,5.86,5.9592,5.83,5.84,59470,0
+YRD.US,D,20241118,000000,5.84,5.9,5.79,5.82,105034,0
+YRD.US,D,20241119,000000,5.91,6.02,5.83,5.93,116225,0
+YRD.US,D,20241120,000000,5.91,5.99,4.7,4.86,523848,0
+YRD.US,D,20241121,000000,4.87,5.13,4.57,4.84,198146,0
+YRD.US,D,20241122,000000,4.71,4.9598,4.69,4.85,112282,0
+YRD.US,D,20241125,000000,4.8,4.95,4.64,4.67,133918,0
+YRD.US,D,20241126,000000,4.641,4.7094,4.51,4.55,114238,0
+YRD.US,D,20241127,000000,4.64,5.3,4.64,5.24,247733,0
+YRD.US,D,20241129,000000,5.36,5.43,4.93,5.03,196802,0
+YRD.US,D,20241202,000000,5.07,5.28,4.41,4.58,493585,0
+YRD.US,D,20241203,000000,4.63,4.9,4.46,4.83,324419,0
+YRD.US,D,20241204,000000,4.8148,5,4.77,4.91,159318,0
+YRD.US,D,20241205,000000,4.663,4.905,4.663,4.72,128182,0
+YRD.US,D,20241206,000000,4.68,4.8899,4.67,4.84,107845,0
+YRD.US,D,20241209,000000,5.11,5.28,4.94,5.11,447010,0
+YRD.US,D,20241210,000000,5.11,5.24,5.03,5.09,150450,0
+YRD.US,D,20241211,000000,5.05,5.13,4.83,4.88,149046,0
+YRD.US,D,20241212,000000,4.88,4.98,4.81,4.88,39007,0
+YRD.US,D,20241213,000000,4.95,4.95,4.71,4.78,73889,0
+YRD.US,D,20241216,000000,4.78,4.8,4.6,4.8,116819,0
+YRD.US,D,20241217,000000,4.75,4.93,4.6,4.75,62212,0
+YRD.US,D,20241218,000000,4.79,4.8,4.53,4.59,63494,0
+YRD.US,D,20241219,000000,4.7018,4.7045,4.52,4.54,71603,0
+YRD.US,D,20241220,000000,4.54,4.74,4.51,4.71,157703,0
+YRD.US,D,20241223,000000,4.75,4.84,4.7,4.72,33922,0
+YRD.US,D,20241224,000000,4.77,4.89,4.74,4.81,66496,0
+YRD.US,D,20241226,000000,4.81,5.05,4.73,4.96,126107,0
+YRD.US,D,20241227,000000,4.89,4.9793,4.73,4.87,134443,0
+YRD.US,D,20241230,000000,4.85,4.86,4.65,4.73,209382,0
+YRD.US,D,20241231,000000,4.7788,4.84,4.71,4.8,68490,0
+YRD.US,D,20250102,000000,4.79,4.89,4.7,4.85,114819,0
+YRD.US,D,20250103,000000,4.97,5.07,4.83,5.03,127310,0
+YRD.US,D,20250106,000000,5.09,5.344,5.03,5.03,191505,0
+YRD.US,D,20250107,000000,5.05,5.1068,4.9,4.99,62182,0
+YRD.US,D,20250108,000000,4.935,4.94,4.73,4.73,126482,0
+YRD.US,D,20250110,000000,4.7,4.75,4.6,4.65,79174,0
+YRD.US,D,20250113,000000,4.61,4.7138,4.57,4.57,74902,0
+YRD.US,D,20250114,000000,4.71,4.9,4.7,4.82,82715,0
+YRD.US,D,20250115,000000,4.7337,4.83,4.61,4.75,101923,0
+YRD.US,D,20250116,000000,4.68,4.86,4.65,4.73,60812,0
+YRD.US,D,20250117,000000,4.69,4.96,4.69,4.92,60977,0
+YRD.US,D,20250121,000000,4.93,5.19,4.92,5.15,99853,0
+YRD.US,D,20250122,000000,5.145,5.23,5.09,5.15,50425,0
+YRD.US,D,20250123,000000,5.15,5.25,5.11,5.2,62690,0
+YRD.US,D,20250124,000000,5.19,5.6,5.12,5.53,234365,0
+YRD.US,D,20250127,000000,5.41,5.8699,5.3101,5.82,198852,0
+YRD.US,D,20250128,000000,5.82,5.87,5.52,5.74,84564,0
+YRD.US,D,20250129,000000,5.8,5.8449,5.55,5.63,67607,0
+YRD.US,D,20250130,000000,5.65,5.88,5.642,5.84,70949,0
+YRD.US,D,20250131,000000,5.85,5.85,5.63,5.68,71130,0
+YRD.US,D,20250203,000000,5.5608,5.68,5.4,5.51,52767,0
+YRD.US,D,20250204,000000,5.65,5.74,5.6,5.64,60266,0
+YRD.US,D,20250205,000000,5.71,5.78,5.62,5.77,41065,0
+YRD.US,D,20250206,000000,5.8,6.34,5.69,6.23,264904,0
+YRD.US,D,20250207,000000,6.2,6.2053,5.76,5.98,156899,0
+YRD.US,D,20250210,000000,6.17,6.48,6.072,6.4,188577,0
+YRD.US,D,20250211,000000,6.38,6.38,6.11,6.28,76981,0
+YRD.US,D,20250212,000000,6.34,6.5,6.199,6.41,113704,0
+YRD.US,D,20250213,000000,6.4,6.57,6.3,6.55,121144,0
+YRD.US,D,20250214,000000,6.66,7.16,6.57,6.61,196825,0
+YRD.US,D,20250218,000000,6.88,7.5,6.61,7.28,373327,0
+YRD.US,D,20250219,000000,7.248,7.548,6.8508,7.38,318339,0
+YRD.US,D,20250220,000000,7.49,7.968,7.42,7.58,362105,0
+YRD.US,D,20250221,000000,7.7,7.88,7.43,7.57,193570,0
+YRD.US,D,20250224,000000,7.42,7.51,6.55,6.76,238786,0
+YRD.US,D,20250225,000000,6.71,6.98,6.555,6.85,148231,0
+YRD.US,D,20250226,000000,7.13,7.3,6.99,7.14,123903,0
+YRD.US,D,20250227,000000,7.0587,7.21,6.94,7.03,56363,0
+YRD.US,D,20250228,000000,6.9,6.9,6.6709,6.85,76918,0
+YRD.US,D,20250303,000000,6.91,6.9881,6.35,6.44,125798,0
+YRD.US,D,20250304,000000,6.3533,6.53,6.03,6.41,111755,0
+YRD.US,D,20250305,000000,6.59,7.15,6.58,7.1,167248,0
+YRD.US,D,20250306,000000,7.14,7.1599,6.82,6.94,147929,0
+YRD.US,D,20250307,000000,6.87,7,6.7474,6.92,72758,0
+YRD.US,D,20250310,000000,6.69,6.92,6.38,6.51,91179,0
+YRD.US,D,20250311,000000,6.52,6.81,6.52,6.72,105723,0
+YRD.US,D,20250312,000000,6.78,6.98,6.6025,6.82,75172,0
+YRD.US,D,20250313,000000,6.97,6.99,6.73,6.82,48713,0
+YRD.US,D,20250314,000000,6.98,7.4,6.83,7.34,143392,0
+YRD.US,D,20250317,000000,7.4,8.22,7.3,7.9,337767,0
+YRD.US,D,20250318,000000,8.03,8.32,7.95,8.07,268501,0
+YRD.US,D,20250319,000000,8.28,8.74,7.9372,8.61,362542,0
+YRD.US,D,20250320,000000,7.62,7.64,6.32,6.85,686031,0
+YRD.US,D,20250321,000000,6.9,7.02,6.5609,6.94,187690,0
+YRD.US,D,20250324,000000,7.05,7.12,6.86,6.95,181127,0
+YRD.US,D,20250325,000000,6.8,6.8,6.54,6.75,213189,0
+YRD.US,D,20250326,000000,6.7,6.8,6.6,6.67,110170,0
+YRD.US,D,20250327,000000,6.7,7.65,6.7,7.38,493944,0
+YRD.US,D,20250328,000000,7.325,7.4,6.81,7.29,297843,0
+YRD.US,D,20250331,000000,7.02,7.02,6.82,6.88,159096,0
+YRD.US,D,20250401,000000,6.945,7.31,6.93,7.23,138379,0
+YRD.US,D,20250402,000000,7.195,7.44,7.04,7.34,129282,0
+YRD.US,D,20250403,000000,7,7.1,6.8,7.01,125055,0
+YRD.US,D,20250404,000000,6.43,6.52,6.05,6.12,444657,0
+YRD.US,D,20250407,000000,5.63,6.14,5.5,5.71,299329,0
+YRD.US,D,20250408,000000,6.08,6.08,5.24,5.38,153508,0
+YRD.US,D,20250409,000000,5.24,5.57,4.7,5.48,380459,0
+YRD.US,D,20250410,000000,5.55,5.72,5.39,5.51,135472,0
+YRD.US,D,20250411,000000,5.6311,5.654,5.23,5.33,145173,0
+YRD.US,D,20250414,000000,5.435,5.87,5.4,5.77,111481,0
+YRD.US,D,20250415,000000,5.673,5.95,5.6,5.7,59633,0
+YRD.US,D,20250416,000000,5.595,5.86,5.56,5.86,119179,0
+YRD.US,D,20250417,000000,5.99,5.999,5.7,5.7,42386,0
+YRD.US,D,20250421,000000,5.71,5.76,5.51,5.61,63255,0
+YRD.US,D,20250422,000000,5.61,6.06,5.61,5.98,77955,0
+YRD.US,D,20250423,000000,6.135,6.34,6.09,6.32,146546,0
+YRD.US,D,20250424,000000,6.38,6.67,6.2098,6.58,153442,0
+YRD.US,D,20250425,000000,6.51,6.6,6.4,6.56,69570,0
+YRD.US,D,20250428,000000,6.5,6.58,6.39,6.54,83688,0
+YRD.US,D,20250429,000000,6.57,6.6995,6.45,6.63,67835,0
+YRD.US,D,20250430,000000,6.4002,6.58,6.3292,6.54,102983,0
+YRD.US,D,20250501,000000,6.53,6.6127,6.47,6.55,32992,0
+YRD.US,D,20250502,000000,6.6798,6.68,6.38,6.38,105188,0
+YRD.US,D,20250505,000000,6.38,6.46,6.2501,6.33,153840,0
+YRD.US,D,20250506,000000,6.1301,6.5,6.1301,6.46,104075,0
+YRD.US,D,20250507,000000,6.46,6.46,6.2,6.27,47585,0
+YRD.US,D,20250508,000000,6.25,6.4,6.19,6.2,101538,0
+YRD.US,D,20250509,000000,6.11,6.3,6.0931,6.26,74441,0
+YRD.US,D,20250512,000000,6.58,6.68,6.34,6.42,101330,0
+YRD.US,D,20250513,000000,6.296,6.565,6.296,6.51,90825,0
+YRD.US,D,20250514,000000,6.51,6.6,6.28,6.36,114968,0
+YRD.US,D,20250515,000000,6.3,6.325,5.69,5.93,135030,0
+YRD.US,D,20250516,000000,5.95,6.275,5.94,6.19,44492,0
+YRD.US,D,20250519,000000,6.1,6.34,6.1,6.31,38103,0
+YRD.US,D,20250520,000000,6.34,6.46,6.22,6.28,128594,0
+YRD.US,D,20250521,000000,6.3518,6.5,6.13,6.18,80554,0
+YRD.US,D,20250522,000000,6.14,6.3526,6.12,6.28,89092,0
+YRD.US,D,20250523,000000,6.2,6.28,6.15,6.24,43763,0
+YRD.US,D,20250527,000000,6.3,6.8,6.25,6.67,179480,0
+YRD.US,D,20250528,000000,6.67,6.7085,6.5,6.51,59641,0
+YRD.US,D,20250529,000000,6.79,6.79,6.46,6.61,47358,0
+YRD.US,D,20250530,000000,6.58,6.58,6.25,6.26,163576,0
+YRD.US,D,20250602,000000,6.32,6.35,6.1,6.21,109238,0
+YRD.US,D,20250603,000000,6.3277,6.34,6.18,6.28,65158,0
+YRD.US,D,20250604,000000,6.36,6.588,6.34,6.4,126187,0
+YRD.US,D,20250605,000000,6.49,7.15,6.45,7,276096,0
+YRD.US,D,20250606,000000,7.1,7.1,6.85,7,154942,0
+YRD.US,D,20250609,000000,7.07,7.68,7,7.43,339212,0
+YRD.US,D,20250610,000000,7.55,7.65,7.31,7.4,128456,0
+YRD.US,D,20250611,000000,7.4,7.68,7.36,7.43,180956,0
+YRD.US,D,20250612,000000,6.62,7,6.22,6.76,466125,0
+YRD.US,D,20250613,000000,6.77,6.8164,6.29,6.34,208109,0
+YRD.US,D,20250616,000000,6.43,6.4739,6.1,6.14,151671,0
+YRD.US,D,20250617,000000,6.11,6.12,5.8925,5.92,167033,0
+YRD.US,D,20250618,000000,5.93,6.16,5.89,6.09,98283,0
+YRD.US,D,20250620,000000,6.15,6.15,5.88,5.89,66793,0
+YRD.US,D,20250623,000000,5.9,5.98,5.83,5.9,75459,0
+YRD.US,D,20250624,000000,5.95,6.0995,5.9475,6.06,53683,0
+YRD.US,D,20250625,000000,6.115,6.115,5.9,5.99,50652,0
+YRD.US,D,20250626,000000,6.002,6.05,5.9045,5.93,55504,0
+YRD.US,D,20250627,000000,5.91,5.96,5.8,5.85,53575,0
+YRD.US,D,20250630,000000,5.89,5.95,5.8,5.87,78937,0
+YRD.US,D,20250701,000000,5.94,6.1,5.91,6.03,88052,0
+YRD.US,D,20250702,000000,6.03,6.18,6,6.15,150119,0
+YRD.US,D,20250703,000000,6.15,6.33,6.05,6.05,110386,0
+YRD.US,D,20250707,000000,6.14,6.2,6,6.16,111470,0
+YRD.US,D,20250708,000000,6.2,6.2999,6.02,6.07,91788,0
+YRD.US,D,20250709,000000,6.072,6.125,5.97,6.05,81245,0
+YRD.US,D,20250710,000000,6.1,6.1538,5.95,6.06,160939,0
+YRD.US,D,20250711,000000,6.15,6.15,5.98,6.03,61179,0
+YRD.US,D,20250714,000000,6.08,6.11,5.945,5.99,81463,0
+YRD.US,D,20250715,000000,6.13,6.17,6.07,6.13,60390,0
+YRD.US,D,20250716,000000,6.13,6.13,6,6.11,69136,0
+YRD.US,D,20250717,000000,6.13,6.2,6.064,6.1,96356,0
+YRD.US,D,20250718,000000,6.15,6.19,6.06,6.07,36348,0
+YRD.US,D,20250721,000000,6.11,6.18,6.08,6.18,66554,0
+YRD.US,D,20250722,000000,6.25,6.25,6.11,6.17,47608,0
+YRD.US,D,20250723,000000,6.24,6.36,6.21,6.33,64226,0
+YRD.US,D,20250724,000000,6.37,6.7014,6.3523,6.36,123245,0
+YRD.US,D,20250725,000000,6.45,6.495,6.125,6.2,56055,0
+YRD.US,D,20250728,000000,6.2,6.25,5.94,6.02,99467,0
+YRD.US,D,20250729,000000,6.12,6.19,5.91,5.97,71463,0
+YRD.US,D,20250730,000000,5.9,5.98,5.85,5.88,71534,0
+YRD.US,D,20250731,000000,5.9865,5.99,5.8759,5.92,50283,0
+YRD.US,D,20250801,000000,5.83,5.83,5.6103,5.68,87318,0
+YRD.US,D,20250804,000000,5.75,5.85,5.6712,5.8,80182,0
+YRD.US,D,20250805,000000,5.809,5.95,5.73,5.75,59346,0
+YRD.US,D,20250806,000000,5.8,5.85,5.74,5.81,52294,0
+YRD.US,D,20250807,000000,5.8272,5.89,5.43,5.69,182041,0
+YRD.US,D,20250808,000000,5.79,5.79,5.59,5.67,57008,0
+YRD.US,D,20250811,000000,5.71,5.71,5.576,5.68,58472,0
+YRD.US,D,20250812,000000,5.767,5.85,5.71,5.84,92219,0
+YRD.US,D,20250813,000000,5.94,6.1,5.92,6.08,109347,0
+YRD.US,D,20250814,000000,6.1,6.12,5.86,5.9,104920,0
+YRD.US,D,20250815,000000,5.955,5.972,5.85,5.89,79064,0
+YRD.US,D,20250818,000000,5.92,6.09,5.92,6.08,86235,0
+YRD.US,D,20250819,000000,6.04,6.14,5.9,5.92,58968,0
+YRD.US,D,20250820,000000,5.95,5.99,5.82,5.83,106070,0
+YRD.US,D,20250821,000000,6,6.227656,5.855,6.04,207446,0
+YRD.US,D,20250822,000000,6.02,6.35,6.01,6.16,170360,0
+YRD.US,D,20250825,000000,6.2,6.2782,6.12,6.16,84913,0
+YRD.US,D,20250826,000000,6.1,6.1,5.92,6.01,100824,0
+YRD.US,D,20250827,000000,6,6.01,5.86,5.89,44008,0
+YRD.US,D,20250828,000000,5.88,5.89,5.75,5.85,66319,0
+YRD.US,D,20250829,000000,5.825,5.89,5.81,5.82,46437,0
+YRD.US,D,20250902,000000,5.89,5.9,5.71,5.88,101304,0
+YRD.US,D,20250903,000000,5.845,5.9,5.81,5.9,70583,0
+YRD.US,D,20250904,000000,5.83,5.86,5.73,5.79,68517,0
+YRD.US,D,20250905,000000,5.855,5.88,5.7,5.73,46516,0
+YRD.US,D,20250908,000000,5.7616,5.82,5.66,5.72,66746,0
+YRD.US,D,20250909,000000,5.725,5.8,5.71,5.79,50269,0
+YRD.US,D,20250910,000000,5.85,5.85,5.7,5.76,43054,0
+YRD.US,D,20250911,000000,5.76,6,5.7401,6,159731,0
+YRD.US,D,20250912,000000,5.975,6,5.83,6,103852,0
+YRD.US,D,20250915,000000,6,6.05,5.92,6.02,73965,0
+YRD.US,D,20250916,000000,6.0275,6.04,5.872,5.9,44608,0
+YRD.US,D,20250917,000000,5.93,6.04,5.89,5.98,131624,0
+YRD.US,D,20250918,000000,5.9675,6.04,5.95,6.04,48170,0
+YRD.US,D,20250919,000000,6.03,6.07,5.95,6.03,66281,0
+YRD.US,D,20250922,000000,6.01,6.05,5.97,6.05,77060,0
+YRD.US,D,20250923,000000,6,6.05,5.89,5.98,84705,0
+YRD.US,D,20250924,000000,5.99,6.01,5.91,5.95,82475,0
+YRD.US,D,20250925,000000,5.94,6,5.9,6,76763,0
+YRD.US,D,20250926,000000,5.92,6,5.9,5.95,44643,0
+YRD.US,D,20250929,000000,6,6.05,5.95,5.99,94624,0
+YRD.US,D,20250930,000000,5.9894,5.9894,5.82,5.93,72405,0
+YRD.US,D,20251001,000000,5.9894,6.46,5.93,6.33,168084,0
+YRD.US,D,20251002,000000,6.5,6.61,6.33,6.59,157162,0
+YRD.US,D,20251003,000000,6.52,6.59,6.23,6.43,140443,0
+YRD.US,D,20251006,000000,6.59,6.69,6.44,6.6,98897,0
+YRD.US,D,20251007,000000,6.76,6.79,6.37,6.38,94794,0
+YRD.US,D,20251008,000000,6.6514,6.6514,6.38,6.51,51263,0
+YRD.US,D,20251009,000000,6.59,6.59,6.33,6.35,38605,0
+YRD.US,D,20251010,000000,6.32,6.35,5.875,5.88,115630,0
+YRD.US,D,20251013,000000,6.13,6.13,5.85,6.05,130544,0
+YRD.US,D,20251014,000000,6,6.075,5.8972,6.01,40760,0
+YRD.US,D,20251015,000000,6.1387,6.1387,5.92,5.99,36784,0
+YRD.US,D,20251016,000000,6.1,6.14,5.75,5.77,118934,0
+YRD.US,D,20251017,000000,5.81,5.95,5.81,5.91,44689,0
+YRD.US,D,20251020,000000,5.92,6.04,5.82,5.98,45626,0
+YRD.US,D,20251021,000000,5.89,6.1,5.8701,6.05,55555,0
+YRD.US,D,20251022,000000,6.1,6.1,5.87,5.88,32810,0
+YRD.US,D,20251023,000000,5.88,5.9763,5.86,5.92,22271,0
+YRD.US,D,20251024,000000,6.0595,6.0595,5.87,5.89,21680,0
+YRD.US,D,20251027,000000,6.03,6.05,5.9,6.02,52154,0
+YRD.US,D,20251028,000000,6.0764,6.0764,5.5,5.51,236108,0
+YRD.US,D,20251029,000000,5.59,5.6,5.3,5.31,226290,0
+YRD.US,D,20251030,000000,5.377,5.41,5.31,5.35,60890,0
+YRD.US,D,20251031,000000,5.475,5.61,5.46,5.58,39260,0
+YRD.US,D,20251103,000000,5.65,5.685,5.52,5.56,36219,0
+YRD.US,D,20251104,000000,5.5,5.54,5.42,5.42,19906,0
+YRD.US,D,20251105,000000,5.45,5.45,5.23,5.25,49687,0
+YRD.US,D,20251106,000000,5.38,5.4381,5.2,5.26,47673,0
+YRD.US,D,20251107,000000,5.26,5.38,5.2,5.3,54656,0
+YRD.US,D,20251110,000000,5.4,5.599,5.36,5.5,34723,0
+YRD.US,D,20251111,000000,5.42,5.51,5.33,5.46,44228,0
+YRD.US,D,20251112,000000,5.376,5.43,5.31,5.35,22672,0
+YRD.US,D,20251113,000000,5.36,5.37,5.2,5.23,57155,0
+YRD.US,D,20251114,000000,5.285,5.285,5.1,5.13,46731,0
+YRD.US,D,20251117,000000,5.2,5.2,4.89,4.95,96132,0
+YRD.US,D,20251118,000000,4.99,4.99,4.83,4.85,80771,0
+YRD.US,D,20251119,000000,4.85,4.89,4.7009,4.78,122263,0
+YRD.US,D,20251120,000000,4.95,4.95,4.7,4.72,69134,0
+YRD.US,D,20251121,000000,4.72,4.72,4.54,4.59,108062,0
+YRD.US,D,20251124,000000,4.62,4.64,4.45,4.6,126027,0
+YRD.US,D,20251125,000000,4.679,4.679,4.15,4.25,221001,0
+YRD.US,D,20251126,000000,4.32,4.4799,4.22,4.41,53899,0
+YRD.US,D,20251128,000000,4.525,4.5592,4.44,4.5,34135,0
+YRD.US,D,20251201,000000,4.5,4.5095,4.36,4.42,63302,0
+YRD.US,D,20251202,000000,4.45,4.535,4.27,4.46,102453,0
+YRD.US,D,20251203,000000,4.4896,4.6418,4.47,4.61,91339,0
+YRD.US,D,20251204,000000,4.62,4.62,4.51,4.54,50730,0
+YRD.US,D,20251205,000000,4.54,4.6,4.5,4.51,37815,0
+YRD.US,D,20251208,000000,4.5,4.51,4.33,4.4,46351,0
+YRD.US,D,20251209,000000,4.4,4.45,4.3,4.36,60283,0
+YRD.US,D,20251210,000000,4.4445,4.4445,4.28,4.34,70870,0
+YRD.US,D,20251211,000000,4.37,4.38,4.28,4.33,31915,0
+YRD.US,D,20251212,000000,4.36,4.4399,4.32,4.39,54323,0
+YRD.US,D,20251215,000000,4.39,4.43,4.27,4.33,80932,0
+YRD.US,D,20251216,000000,4.33,4.36,4.28,4.33,39278,0
+YRD.US,D,20251217,000000,4.373342,4.373342,4.21,4.33,45950,0
+YRD.US,D,20251218,000000,4.39,4.41,4.3,4.37,26459,0
+YRD.US,D,20251219,000000,4.38,4.4098,4.27,4.29,46626,0
+YRD.US,D,20251222,000000,4.2567,4.3,4.19,4.19,101044,0
+YRD.US,D,20251223,000000,4.25,4.25,4.02,4.05,117416,0
+YRD.US,D,20251224,000000,4.08,4.12,4.035,4.11,23171,0
+YRD.US,D,20251226,000000,4.07,4.12,3.9,4,126066,0
+YRD.US,D,20251229,000000,4,4.01,3.79,3.85,185332,0
+YRD.US,D,20251230,000000,3.87,3.88,3.71,3.73,124396,0
+YRD.US,D,20251231,000000,3.72,3.72,3.635,3.7,85578,0
+YRD.US,D,20260102,000000,3.77,3.87,3.72,3.83,96851,0
+YRD.US,D,20260105,000000,3.893,4.26,3.775,4.16,209738,0
+YRD.US,D,20260106,000000,4.16,4.26,4.1371,4.15,56922,0
+YRD.US,D,20260107,000000,4.15,4.15,4,4.09,68515,0
+YRD.US,D,20260108,000000,4.075,4.315,4.075,4.28,53432,0
+YRD.US,D,20260109,000000,4.33,4.44,4.05,4.08,71551,0
+YRD.US,D,20260112,000000,4.05,4.1,4,4.04,47645,0
+YRD.US,D,20260113,000000,4.13,4.1499,3.96,3.97,49795,0
+YRD.US,D,20260114,000000,3.99,4.13,3.93,3.99,47095,0
+YRD.US,D,20260115,000000,4.01,4.05,3.9,3.98,42792,0
+YRD.US,D,20260116,000000,3.97,4.03,3.83,4,99617,0
+YRD.US,D,20260120,000000,3.9587,3.99,3.91,3.93,29440,0
+YRD.US,D,20260121,000000,3.93,3.97,3.8,3.84,64750,0
+YRD.US,D,20260122,000000,3.9,3.99,3.84,3.89,43699,0
+YRD.US,D,20260123,000000,3.95,3.95,3.8101,3.85,37242,0
+YRD.US,D,20260126,000000,3.85,3.96,3.83,3.96,38531,0
+YRD.US,D,20260127,000000,3.98,4.2,3.96,4.15,70010,0
+YRD.US,D,20260128,000000,4.16,4.35,4.0101,4.25,129023,0
+YRD.US,D,20260129,000000,4.195,4.3,4.1,4.18,30699,0
+YRD.US,D,20260130,000000,4.13,4.2,3.95,3.97,77370,0
+YRD.US,D,20260202,000000,3.95,4.06,3.85,3.92,72703,0
+YRD.US,D,20260203,000000,3.99,4.15,3.8,3.83,97227,0
+YRD.US,D,20260204,000000,3.86,3.95,3.81,3.88,31481,0
+YRD.US,D,20260205,000000,3.915,3.915,3.8,3.8,36751,0
+YRD.US,D,20260206,000000,3.8175,3.91,3.75,3.82,52652,0
+YRD.US,D,20260209,000000,3.8365,4.04,3.81,3.89,48376,0
+YRD.US,D,20260210,000000,3.9353,3.9494,3.76,3.78,49977,0
+YRD.US,D,20260211,000000,3.79,3.89,3.72,3.72,55245,0
+YRD.US,D,20260212,000000,3.72,3.75,3.6,3.65,67076,0
+YRD.US,D,20260213,000000,3.7299,3.7299,3.6,3.62,15534,0
+YRD.US,D,20260217,000000,3.61,3.68,3.54,3.64,37740,0
+YRD.US,D,20260218,000000,3.77,3.88,3.6508,3.77,51592,0
diff --git a/daily/us/nyse stocks/2/yumc.us.txt b/daily/us/nyse stocks/2/yumc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c45df7f5b2146b53bea97b8340ad0353769c374
--- /dev/null
+++ b/daily/us/nyse stocks/2/yumc.us.txt	
@@ -0,0 +1,2336 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YUMC.US,D,20161102,000000,25.2595,26.12,24.9657,25.3449,16820623.388971,0
+YUMC.US,D,20161103,000000,25.5276,25.8312,25.3935,25.594,8084620.4672749,0
+YUMC.US,D,20161104,000000,25.716,26.8256,25.595,26.2877,10461295.003171,0
+YUMC.US,D,20161107,000000,26.5665,27.3177,25.1177,25.459,13481300.805102,0
+YUMC.US,D,20161108,000000,24.7633,25.985,24.41,25.3449,12006505.478881,0
+YUMC.US,D,20161109,000000,24.7445,25.3638,24.7445,24.7833,8940540.3900549,0
+YUMC.US,D,20161110,000000,25.0304,25.5276,24.6414,24.7833,8469463.2414998,0
+YUMC.US,D,20161111,000000,24.6224,26.7213,24.6224,25.716,7486305.3201334,0
+YUMC.US,D,20161114,000000,25.8222,26.1001,24.4786,24.6701,5188970.7617042,0
+YUMC.US,D,20161115,000000,24.6879,25.4035,24.3069,25.3182,9088273.1471627,0
+YUMC.US,D,20161116,000000,25.1663,26.3174,25.1663,25.6803,5007990.3248966,0
+YUMC.US,D,20161117,000000,25.8897,25.9423,25.6714,25.8222,2873690.8197996,0
+YUMC.US,D,20161118,000000,25.8709,27.281,25.7647,26.9277,4280633.4711321,0
+YUMC.US,D,20161121,000000,26.8435,27.6344,26.6609,27.5678,3509824.3838773,0
+YUMC.US,D,20161122,000000,27.6055,28.9492,27.6055,28.5771,6782216.3000389,0
+YUMC.US,D,20161123,000000,28.3578,28.858,27.7178,28.3976,2885991.3024817,0
+YUMC.US,D,20161125,000000,28.3876,28.483,26.3948,28.073,2589906.0785217,0
+YUMC.US,D,20161128,000000,27.939,28.0055,26.902,27.0231,4058269.5229565,0
+YUMC.US,D,20161129,000000,27.0707,27.3574,26.5109,27.2523,3148141.6239036,0
+YUMC.US,D,20161130,000000,27.2523,27.424,26.4614,26.7958,7571053.3987352,0
+YUMC.US,D,20161201,000000,26.8822,27.2473,26.5199,26.9277,3644216.7551223,0
+YUMC.US,D,20161202,000000,26.5665,27.4428,26.2132,26.8345,2942488.6780053,0
+YUMC.US,D,20161205,000000,26.9109,27.2056,26.6796,26.6896,2857857.4877456,0
+YUMC.US,D,20161206,000000,26.7363,27.0618,26.3761,27.0231,8771985.3855363,0
+YUMC.US,D,20161207,000000,26.9457,27.1471,26.5933,26.7074,3772823.1534371,0
+YUMC.US,D,20161208,000000,26.8732,26.9645,26.1557,26.7074,4864950.2316578,0
+YUMC.US,D,20161209,000000,26.6321,27.1094,26.6132,26.6896,3136105.1476493,0
+YUMC.US,D,20161212,000000,26.4515,26.5388,25.0878,25.2138,3951980.736704,0
+YUMC.US,D,20161213,000000,25.2408,25.985,24.7833,25.7547,2820626.5354939,0
+YUMC.US,D,20161214,000000,25.4312,26.6359,25.4312,25.7747,1883270.7063557,0
+YUMC.US,D,20161215,000000,25.2408,25.8312,25.0005,25.1663,2318546.7695326,0
+YUMC.US,D,20161216,000000,25.0601,25.1841,24.6879,24.9569,3541727.8476438,0
+YUMC.US,D,20161219,000000,24.8031,25.2505,24.4786,24.7068,5413331.8882755,0
+YUMC.US,D,20161220,000000,24.6879,25.7637,24.4984,25.4223,2935016.8930388,0
+YUMC.US,D,20161221,000000,25.2893,25.726,25.2595,25.3836,1237795.1438388,0
+YUMC.US,D,20161222,000000,25.1663,25.3281,24.7733,24.937,1149042.6318646,0
+YUMC.US,D,20161223,000000,24.8408,25.1177,24.6512,24.7931,965146.0324551,0
+YUMC.US,D,20161227,000000,24.5737,24.9073,24.5737,24.6601,2338294.8533864,0
+YUMC.US,D,20161228,000000,24.6512,24.7931,24.5737,24.7733,1654649.2012492,0
+YUMC.US,D,20161229,000000,24.6125,24.9847,24.6125,24.7833,636525.54308679,0
+YUMC.US,D,20161230,000000,24.8308,24.9847,24.6414,24.8973,1023646.6323231,0
+YUMC.US,D,20170103,000000,25.2695,25.3092,24.8031,25.0104,1509085.9320757,0
+YUMC.US,D,20170104,000000,25.0878,25.4392,24.8795,25.3736,1249518.2384177,0
+YUMC.US,D,20170105,000000,25.6526,25.8798,25.3638,25.726,1374586.7490698,0
+YUMC.US,D,20170106,000000,25.594,25.6982,24.8795,24.937,1882706.417808,0
+YUMC.US,D,20170109,000000,24.9657,25.3281,24.6324,24.8308,1502513.985811,0
+YUMC.US,D,20170110,000000,24.8507,25.2992,24.7157,24.9569,2480144.9023844,0
+YUMC.US,D,20170111,000000,24.7346,24.9172,24.556,24.8408,2712827.2697181,0
+YUMC.US,D,20170112,000000,24.6026,24.8507,24.5837,24.7733,1740804.9782459,0
+YUMC.US,D,20170113,000000,24.7733,24.8606,24.5927,24.7534,1978845.0638086,0
+YUMC.US,D,20170117,000000,25.1077,25.6893,25.0601,25.4223,2760888.5314534,0
+YUMC.US,D,20170118,000000,25.3638,25.6803,25.1564,25.2505,2216557.6604819,0
+YUMC.US,D,20170119,000000,25.1177,25.3935,24.6879,24.7833,2307426.2545101,0
+YUMC.US,D,20170120,000000,24.7445,25.1663,24.7157,24.8308,1670972.2551499,0
+YUMC.US,D,20170123,000000,24.9569,25.594,24.8308,25.459,1600111.7207707,0
+YUMC.US,D,20170124,000000,25.8609,26.0703,25.4312,25.6615,2072001.0417712,0
+YUMC.US,D,20170125,000000,25.6803,26.0028,25.2992,25.7359,2133172.9433178,0
+YUMC.US,D,20170126,000000,25.7547,27.0896,25.6476,26.6796,3181679.5091422,0
+YUMC.US,D,20170127,000000,26.6896,26.892,26.5109,26.7363,2171467.9825452,0
+YUMC.US,D,20170130,000000,26.4325,26.6698,26.12,26.4227,1670439.204004,0
+YUMC.US,D,20170131,000000,26.1844,27.3774,25.9651,26.1944,2036302.7375214,0
+YUMC.US,D,20170201,000000,26.12,26.4912,26.0028,26.2698,1872811.2150605,0
+YUMC.US,D,20170202,000000,26.1001,27.3574,26.0505,27.157,2192295.2682465,0
+YUMC.US,D,20170203,000000,27.0429,27.2245,26.8057,27.0994,2113150.7764552,0
+YUMC.US,D,20170206,000000,27.3277,27.9768,27.1471,27.4428,2690956.0502036,0
+YUMC.US,D,20170207,000000,27.4518,27.7465,26.5755,26.7859,3720090.3886532,0
+YUMC.US,D,20170208,000000,26.9208,26.9208,25.4035,25.8609,3775634.5195944,0
+YUMC.US,D,20170209,000000,26.1001,26.12,25.2505,25.6982,5725939.6824442,0
+YUMC.US,D,20170210,000000,25.6893,26.0028,25.0779,25.3182,3656313.690864,0
+YUMC.US,D,20170213,000000,25.3638,26.506,25.1841,25.985,3995847.1176819,0
+YUMC.US,D,20170214,000000,26.0217,26.1467,25.2745,25.3836,2701498.1694646,0
+YUMC.US,D,20170215,000000,25.3736,25.4312,25.0005,25.4035,2304699.531635,0
+YUMC.US,D,20170216,000000,25.4879,25.8222,25.4035,25.594,1893964.981993,0
+YUMC.US,D,20170217,000000,25.5761,25.6803,25.2138,25.3281,2266050.8044071,0
+YUMC.US,D,20170221,000000,25.6426,25.6714,25.2505,25.4977,1939072.7977759,0
+YUMC.US,D,20170222,000000,25.5761,25.8272,25.2595,25.5176,2811346.0042003,0
+YUMC.US,D,20170223,000000,25.604,25.8222,25.3281,25.5176,2830869.3802931,0
+YUMC.US,D,20170224,000000,25.6526,26.12,25.5573,25.726,2073870.2475855,0
+YUMC.US,D,20170227,000000,25.5374,25.9086,25.0978,25.7359,3040649.6938546,0
+YUMC.US,D,20170228,000000,25.8034,25.8709,25.2138,25.3449,6757124.60517,0
+YUMC.US,D,20170301,000000,25.5473,25.594,25.2408,25.2595,2679135.2127871,0
+YUMC.US,D,20170302,000000,25.0779,25.2505,24.9569,25.1742,2474624.9511979,0
+YUMC.US,D,20170303,000000,25.1177,25.4879,25.1177,25.2695,1613962.9893009,0
+YUMC.US,D,20170306,000000,25.3539,25.3935,24.937,25.0779,3084786.127209,0
+YUMC.US,D,20170307,000000,25.0779,25.1375,24.7833,24.7931,3375991.2628895,0
+YUMC.US,D,20170308,000000,24.8308,25.2595,24.8308,25.1474,1948683.8409332,0
+YUMC.US,D,20170309,000000,25.0601,25.3042,24.9073,24.9747,1375644.7900968,0
+YUMC.US,D,20170310,000000,25.1177,25.4124,24.8745,25.1177,1907385.9805055,0
+YUMC.US,D,20170313,000000,25.1564,25.4223,25.1375,25.2408,1858631.449983,0
+YUMC.US,D,20170314,000000,25.1474,25.2695,24.7157,24.7833,1954466.7908892,0
+YUMC.US,D,20170315,000000,24.8031,24.8308,24.3346,24.6512,2719213.8068885,0
+YUMC.US,D,20170316,000000,24.6512,25.0878,24.6512,25.0005,2188202.1609593,0
+YUMC.US,D,20170317,000000,24.8894,25.1177,24.8795,25.0501,3041651.3060268,0
+YUMC.US,D,20170320,000000,25.1375,25.8124,25.0691,25.6714,6620560.7306744,0
+YUMC.US,D,20170321,000000,25.6714,25.8312,25.1941,25.4223,4095429.9391397,0
+YUMC.US,D,20170322,000000,25.3092,25.7747,25.2893,25.584,2664959.478342,0
+YUMC.US,D,20170323,000000,25.5473,25.5673,25.0779,25.0878,2003187.0610356,0
+YUMC.US,D,20170324,000000,24.9927,25.1275,24.8795,24.9172,2831430.6458664,0
+YUMC.US,D,20170327,000000,24.8695,25.2893,24.8507,25.2228,1892355.7519739,0
+YUMC.US,D,20170328,000000,25.1663,25.5076,25.1663,25.3092,3097184.3527288,0
+YUMC.US,D,20170329,000000,25.3449,25.5374,25.2505,25.3638,3148493.2965879,0
+YUMC.US,D,20170330,000000,25.3836,25.4392,25.0978,25.2795,4197654.8401907,0
+YUMC.US,D,20170331,000000,25.2595,25.9513,25.1077,25.9274,3447582.3494063,0
+YUMC.US,D,20170403,000000,25.8996,26.0902,25.8511,25.9274,2818486.2696452,0
+YUMC.US,D,20170404,000000,25.9274,26.7363,25.9235,26.6509,3461343.9363637,0
+YUMC.US,D,20170405,000000,26.6222,27.3824,26.5566,26.8633,5175625.3375508,0
+YUMC.US,D,20170406,000000,29.9795,30.6166,28.9781,29.3215,15343060.025893,0
+YUMC.US,D,20170407,000000,29.3403,29.8544,29.2341,29.6917,7207258.5873399,0
+YUMC.US,D,20170410,000000,29.6817,30.0836,29.3602,29.8841,4855432.9007059,0
+YUMC.US,D,20170411,000000,29.9795,31.0453,29.9408,30.9807,4596438.5645186,0
+YUMC.US,D,20170412,000000,30.8834,31.2457,30.8557,31.1118,3790217.3479205,0
+YUMC.US,D,20170413,000000,31.0174,31.5702,30.9321,31.4451,2629358.9169298,0
+YUMC.US,D,20170417,000000,31.5048,31.5514,31.0641,31.3986,3001513.2600963,0
+YUMC.US,D,20170418,000000,31.3241,31.6565,31.1118,31.2268,4349149.185064,0
+YUMC.US,D,20170419,000000,31.3619,31.5514,31.1902,31.4651,3553080.124034,0
+YUMC.US,D,20170420,000000,31.6467,31.7231,31.0364,31.5325,3232294.1765559,0
+YUMC.US,D,20170421,000000,31.4551,31.5236,31.0491,31.2169,2924488.8809914,0
+YUMC.US,D,20170424,000000,31.3042,31.8223,31.2655,31.7608,2589788.1825215,0
+YUMC.US,D,20170425,000000,31.857,32.1617,31.6278,32.123,3435846.1552721,0
+YUMC.US,D,20170426,000000,32.0952,32.8862,32.0177,32.7819,2662631.7880826,0
+YUMC.US,D,20170427,000000,32.8862,33.0232,32.5894,32.648,1964277.3503545,0
+YUMC.US,D,20170428,000000,32.7145,33.027,32.4385,32.5239,1488012.7777929,0
+YUMC.US,D,20170501,000000,32.5239,33.0172,32.4763,32.9526,1504406.367762,0
+YUMC.US,D,20170502,000000,33.0846,33.691,32.9249,33.153,2036010.5166663,0
+YUMC.US,D,20170503,000000,33.3149,33.4955,32.8008,33.4389,1489151.4314695,0
+YUMC.US,D,20170504,000000,33.5451,33.9064,32.7363,32.8862,2537275.0872079,0
+YUMC.US,D,20170505,000000,32.4385,32.4664,31.599,32.2471,2039694.5147564,0
+YUMC.US,D,20170508,000000,32.2203,32.3036,31.7329,32.2004,2690488.4968354,0
+YUMC.US,D,20170509,000000,32.1518,32.5527,32.1518,32.5041,1313413.8398651,0
+YUMC.US,D,20170510,000000,32.5804,33.2682,32.4952,33.172,3554117.0042404,0
+YUMC.US,D,20170511,000000,33.0092,33.0092,32.5706,32.6946,2561419.5834432,0
+YUMC.US,D,20170512,000000,32.5339,33.1243,32.5339,32.9059,2388728.1423383,0
+YUMC.US,D,20170515,000000,32.8285,32.9059,32.1518,32.2203,2463753.3277313,0
+YUMC.US,D,20170516,000000,32.7333,33.6077,32.5626,33.3992,3399099.8865765,0
+YUMC.US,D,20170517,000000,33.0559,33.554,33.0003,33.0172,2371293.6415302,0
+YUMC.US,D,20170518,000000,32.6946,34.2795,32.6946,33.9252,2086470.0047295,0
+YUMC.US,D,20170519,000000,34.4105,34.7737,34.2359,34.6496,2211104.2147316,0
+YUMC.US,D,20170522,000000,34.6218,35.4326,34.5147,35.1815,5277849.2309436,0
+YUMC.US,D,20170523,000000,35.2689,36.0291,35.2202,35.907,2799324.6428177,0
+YUMC.US,D,20170524,000000,35.9358,36.1363,35.5438,35.7364,2504378.0725343,0
+YUMC.US,D,20170525,000000,35.9258,36.2702,35.8505,36.0112,1905991.3816662,0
+YUMC.US,D,20170526,000000,35.9745,36.69,35.9358,35.9934,2030529.8641467,0
+YUMC.US,D,20170530,000000,35.9934,36.7228,35.9646,36.0777,3141490.0726475,0
+YUMC.US,D,20170531,000000,35.9557,36.8905,35.8505,36.6136,10713639.803418,0
+YUMC.US,D,20170601,000000,36.7645,38.4069,36.6801,38.1261,6641215.706837,0
+YUMC.US,D,20170602,000000,38.3672,38.397,37.6715,38.0704,4008384.4000224,0
+YUMC.US,D,20170605,000000,38.0883,38.6064,37.8521,38.5568,2321165.6729888,0
+YUMC.US,D,20170606,000000,38.654,39.1035,38.4167,38.8435,2872074.5361737,0
+YUMC.US,D,20170607,000000,38.8991,39.7734,38.8991,39.7496,2689862.7411423,0
+YUMC.US,D,20170608,000000,39.957,40.1496,38.527,38.8435,4875536.6878763,0
+YUMC.US,D,20170609,000000,38.5071,38.9566,37.7746,37.9295,3792728.4319578,0
+YUMC.US,D,20170612,000000,37.8134,37.8223,36.1451,37.5375,5719316.3456155,0
+YUMC.US,D,20170613,000000,37.8223,38.1261,37.4701,37.872,2540249.6939808,0
+YUMC.US,D,20170614,000000,37.7846,37.872,37.3281,37.8423,2318743.2628662,0
+YUMC.US,D,20170615,000000,37.5662,37.862,37.2804,37.8223,1840090.540558,0
+YUMC.US,D,20170616,000000,37.872,38.2343,37.6516,38.0149,3861299.5670863,0
+YUMC.US,D,20170619,000000,38.5071,38.6828,38.0536,38.6162,2330441.165992,0
+YUMC.US,D,20170620,000000,38.7205,38.778,38.1261,38.254,3023066.0596446,0
+YUMC.US,D,20170621,000000,38.264,38.8902,38.1359,38.6828,2804552.3731491,0
+YUMC.US,D,20170622,000000,38.9279,38.9854,38.2044,38.4784,1902069.5762596,0
+YUMC.US,D,20170623,000000,38.5667,38.7502,38.0397,38.1161,7600135.419763,0
+YUMC.US,D,20170626,000000,38.4069,38.9368,38.254,38.5468,2312975.4277821,0
+YUMC.US,D,20170627,000000,38.4069,38.4069,37.5375,37.5952,1564967.6284874,0
+YUMC.US,D,20170628,000000,37.7092,37.9107,37.214,37.5952,2816048.7446506,0
+YUMC.US,D,20170629,000000,37.4125,37.4998,36.6226,36.9936,3112742.5941157,0
+YUMC.US,D,20170630,000000,37.3471,37.7796,36.8994,37.5862,2558673.7150637,0
+YUMC.US,D,20170703,000000,37.5565,38.5568,37.3191,38.387,2113981.0867469,0
+YUMC.US,D,20170705,000000,38.654,38.6918,37.5565,38.254,4664814.2139716,0
+YUMC.US,D,20170706,000000,34.734,34.7925,31.991,33.3149,16535421.880375,0
+YUMC.US,D,20170707,000000,34.3173,35.8803,33.9629,35.5706,14216695.747696,0
+YUMC.US,D,20170710,000000,35.5527,35.8505,35.1161,35.5706,7510053.8067272,0
+YUMC.US,D,20170711,000000,35.65,36.0112,35.379,35.5805,3293674.6633335,0
+YUMC.US,D,20170712,000000,35.8803,36.0877,35.4703,35.7949,2990244.61933,0
+YUMC.US,D,20170713,000000,35.6976,35.8415,35.0675,35.3086,3213412.6786861,0
+YUMC.US,D,20170714,000000,35.4703,35.8048,35.2689,35.3373,1947503.8732736,0
+YUMC.US,D,20170717,000000,35.3373,35.5706,35.1061,35.3373,2807884.6985549,0
+YUMC.US,D,20170718,000000,35.2986,35.4981,35.1648,35.3186,2180730.3759927,0
+YUMC.US,D,20170719,000000,35.4703,36.2038,35.2689,35.3186,1667313.4485129,0
+YUMC.US,D,20170720,000000,35.5348,35.8803,35.2402,35.7274,2722956.2491496,0
+YUMC.US,D,20170721,000000,35.7462,35.9646,35.2789,35.4227,1578376.5351025,0
+YUMC.US,D,20170724,000000,35.4029,35.7462,35.2599,35.4416,1626399.5058292,0
+YUMC.US,D,20170725,000000,35.6302,35.7264,34.9831,35.0774,2332952.2500293,0
+YUMC.US,D,20170726,000000,35.0873,35.1736,34.6228,34.8025,3478131.5206583,0
+YUMC.US,D,20170727,000000,34.7925,35.1736,34.2398,34.5147,4780653.5838943,0
+YUMC.US,D,20170728,000000,34.4859,34.4859,34.1246,34.212,2229175.5554721,0
+YUMC.US,D,20170731,000000,34.1246,34.6586,34.0363,34.1148,2966058.8091118,0
+YUMC.US,D,20170801,000000,34.3261,34.9166,34.1723,34.7827,2078387.5789416,0
+YUMC.US,D,20170802,000000,34.859,35.2402,34.355,35.1061,1804419.4430775,0
+YUMC.US,D,20170803,000000,35.1736,35.2689,34.8213,35.0873,1544907.1706162,0
+YUMC.US,D,20170804,000000,35.1915,35.506,34.9166,35.3929,1341194.9742588,0
+YUMC.US,D,20170807,000000,35.2888,35.8048,34.9444,35.4416,1528615.3541172,0
+YUMC.US,D,20170808,000000,35.4605,35.7859,35.3692,35.3929,1686418.6464855,0
+YUMC.US,D,20170809,000000,35.3275,35.8703,35.0585,35.526,1801636.2913475,0
+YUMC.US,D,20170810,000000,35.3543,35.7562,35.2202,35.5805,1600822.119746,0
+YUMC.US,D,20170811,000000,35.4029,36.3099,35.1648,36.0291,1542713.4988869,0
+YUMC.US,D,20170814,000000,36.2702,36.3755,35.2402,35.384,2167320.4617195,0
+YUMC.US,D,20170815,000000,35.4605,35.9834,35.4605,35.4883,1176084.1451975,0
+YUMC.US,D,20170816,000000,35.4981,36.2235,35.4516,36.0777,1945708.2265022,0
+YUMC.US,D,20170817,000000,35.9834,36.4102,35.4883,35.4981,1633461.1739406,0
+YUMC.US,D,20170818,000000,35.5706,35.64,35.0486,35.3186,1708828.9630948,0
+YUMC.US,D,20170821,000000,35.4326,35.7174,35.2402,35.6302,1043705.0748781,0
+YUMC.US,D,20170822,000000,35.8415,36.1551,35.3275,35.3642,2015833.1704531,0
+YUMC.US,D,20170823,000000,34.9741,35.3642,34.6218,34.9831,1409789.2855241,0
+YUMC.US,D,20170824,000000,35.1161,35.1458,34.4393,34.5722,2386929.4725925,0
+YUMC.US,D,20170825,000000,34.6119,34.6318,34.0195,34.076,3315133.7506766,0
+YUMC.US,D,20170828,000000,34.2219,34.3827,33.7634,33.9808,4286349.9156521,0
+YUMC.US,D,20170829,000000,33.7148,33.7436,33.3447,33.5352,2451806.5330497,0
+YUMC.US,D,20170830,000000,33.6562,33.7734,33.4816,33.4955,2230367.6150291,0
+YUMC.US,D,20170831,000000,33.4865,33.9441,33.4588,33.7049,3045721.2371772,0
+YUMC.US,D,20170901,000000,33.8508,34.212,33.8121,34.1246,3261747.0157722,0
+YUMC.US,D,20170905,000000,34.1922,35.4326,34.1723,34.9444,4833858.9403369,0
+YUMC.US,D,20170906,000000,34.9831,35.0397,34.202,34.2497,2474712.6174545,0
+YUMC.US,D,20170907,000000,34.7538,34.7538,34.0195,34.1246,1570976.2938624,0
+YUMC.US,D,20170908,000000,34.1246,34.2219,33.8358,33.9629,1698435.9772356,0
+YUMC.US,D,20170911,000000,34.1246,34.6021,34.1246,34.3638,6513303.5849676,0
+YUMC.US,D,20170912,000000,34.4492,34.6983,34.3173,34.4859,2028753.3628796,0
+YUMC.US,D,20170913,000000,34.4492,35.2689,34.3173,35.0675,2003839.0158398,0
+YUMC.US,D,20170914,000000,35.0774,35.6877,34.9721,35.2302,3248853.0224569,0
+YUMC.US,D,20170915,000000,35.0962,35.9457,35.0962,35.6302,2826325.8498259,0
+YUMC.US,D,20170918,000000,36.1948,38.1062,36.0589,37.0433,4084880.7662719,0
+YUMC.US,D,20170919,000000,37.089,37.9672,37.0433,37.8323,2723216.2249448,0
+YUMC.US,D,20170920,000000,37.8323,38.4684,37.8323,38.3126,2460242.646838,0
+YUMC.US,D,20170921,000000,38.264,38.264,37.4512,37.9772,1775521.8234858,0
+YUMC.US,D,20170922,000000,37.9772,38.2739,37.7092,37.8521,2303294.8562143,0
+YUMC.US,D,20170925,000000,37.6904,37.6904,36.8319,37.2804,3817542.0131853,0
+YUMC.US,D,20170926,000000,37.1942,37.9484,37.1942,37.8323,1552194.5541467,0
+YUMC.US,D,20170927,000000,37.7936,38.5964,37.5098,37.9206,2660374.6338918,0
+YUMC.US,D,20170928,000000,37.7469,38.2193,37.6129,38.0347,2077691.28718,0
+YUMC.US,D,20170929,000000,38.1261,38.7305,37.7746,38.0972,2196751.1324572,0
+YUMC.US,D,20171002,000000,37.9871,38.5667,37.9206,38.4971,1613410.7926506,0
+YUMC.US,D,20171003,000000,38.5964,39.0738,38.3404,38.4247,2354599.7694409,0
+YUMC.US,D,20171004,000000,38.4247,38.7502,37.9206,38.0248,2458319.0274852,0
+YUMC.US,D,20171005,000000,38.1161,38.4118,37.8908,38.0972,4824695.2973853,0
+YUMC.US,D,20171006,000000,38.7959,39.177,37.3867,38.9091,8415253.2499107,0
+YUMC.US,D,20171009,000000,40.741,41.2948,40.6736,40.9771,5419797.0227793,0
+YUMC.US,D,20171010,000000,40.9871,41.4357,40.2071,40.5216,4933337.9730084,0
+YUMC.US,D,20171011,000000,40.5216,41.0168,40.3004,40.4056,2988566.8685587,0
+YUMC.US,D,20171012,000000,40.6447,41.397,40.5128,40.9305,3233480.1901642,0
+YUMC.US,D,20171013,000000,41.0545,41.5111,40.7707,40.9305,2389195.6957064,0
+YUMC.US,D,20171016,000000,40.9405,41.1122,40.5406,40.6636,1667816.2699152,0
+YUMC.US,D,20171017,000000,40.5128,40.8451,40.4452,40.6824,2071525.4271382,0
+YUMC.US,D,20171018,000000,40.8451,40.9584,40.4741,40.4741,1503736.2751117,0
+YUMC.US,D,20171019,000000,40.1783,40.2557,39.567,39.9382,2381632.2138508,0
+YUMC.US,D,20171020,000000,40.0354,40.3381,39.9669,40.1783,2329100.9806911,0
+YUMC.US,D,20171023,000000,40.2915,40.6824,40.1316,40.2557,1796705.8201619,0
+YUMC.US,D,20171024,000000,40.4452,40.5406,38.778,39.0241,3380871.351169,0
+YUMC.US,D,20171025,000000,38.8991,38.9468,37.5952,38.2441,3722431.1784681,0
+YUMC.US,D,20171026,000000,38.4069,39.0341,38.4069,38.7115,2225183.213997,0
+YUMC.US,D,20171027,000000,38.6738,38.9169,37.9395,38.2343,1348248.5811053,0
+YUMC.US,D,20171030,000000,38.1261,38.7403,38.1261,38.5368,2227996.5954707,0
+YUMC.US,D,20171031,000000,38.5171,38.6262,38.1261,38.4584,1618901.5217514,0
+YUMC.US,D,20171101,000000,38.5765,38.9359,38.0149,38.0248,1948309.9997703,0
+YUMC.US,D,20171102,000000,38.0536,38.7642,38.0536,38.2927,2020651.7915873,0
+YUMC.US,D,20171103,000000,38.397,39.8905,38.397,39.8528,3476585.7731007,0
+YUMC.US,D,20171106,000000,39.833,40.0841,39.1969,39.2345,2637238.8034355,0
+YUMC.US,D,20171107,000000,39.1869,39.4627,39.1392,39.2732,1653988.1775219,0
+YUMC.US,D,20171108,000000,39.3189,39.8428,39.0748,39.1303,1760275.9561163,0
+YUMC.US,D,20171109,000000,38.9091,39.2494,38.5368,39.1392,1346005.5341281,0
+YUMC.US,D,20171110,000000,38.8991,39.8051,38.8991,39.7784,1426815.6847933,0
+YUMC.US,D,20171113,000000,39.8051,40.4741,39.5383,40.1594,1992673.1562019,0
+YUMC.US,D,20171114,000000,40.0354,40.4929,39.6167,39.9967,1443717.1344554,0
+YUMC.US,D,20171115,000000,39.9669,39.9669,38.8703,39.5084,1664576.6490564,0
+YUMC.US,D,20171116,000000,39.7684,40.3103,39.6841,40.2557,1225283.0529514,0
+YUMC.US,D,20171117,000000,40.3282,40.9107,39.8241,40.5128,1270619.6071278,0
+YUMC.US,D,20171120,000000,40.731,40.7897,39.8101,39.8905,1195533.9622475,0
+YUMC.US,D,20171121,000000,39.957,40.1277,39.3099,39.7317,1931689.686724,0
+YUMC.US,D,20171122,000000,39.5868,39.698,38.3206,38.7305,2011779.3618326,0
+YUMC.US,D,20171124,000000,38.8802,39.1204,38.527,38.8138,1592006.1188461,0
+YUMC.US,D,20171127,000000,38.6441,38.8902,37.9206,38.8525,1650001.8819955,0
+YUMC.US,D,20171128,000000,38.7959,39.4063,38.4724,39.303,2673455.0439595,0
+YUMC.US,D,20171129,000000,39.3378,39.4627,38.5745,39.1869,1805338.4272839,0
+YUMC.US,D,20171130,000000,39.043,39.2544,38.5745,39.0133,5456602.7433039,0
+YUMC.US,D,20171201,000000,38.8693,39.7694,38.3285,38.7692,3292937.057589,0
+YUMC.US,D,20171204,000000,39.0033,39.3099,38.5131,39.2246,3528813.701166,0
+YUMC.US,D,20171205,000000,39.1582,39.4113,38.8981,38.9169,1369140.3569262,0
+YUMC.US,D,20171206,000000,38.8039,39.2643,38.1231,38.1816,1719859.7965444,0
+YUMC.US,D,20171207,000000,38.1231,38.657,38.0764,38.395,1270312.2714009,0
+YUMC.US,D,20171208,000000,38.6421,39.5531,38.5151,38.9943,1717870.6794138,0
+YUMC.US,D,20171211,000000,39.168,39.303,38.6331,38.9844,1136393.4994727,0
+YUMC.US,D,20171212,000000,38.8981,39.2345,38.6995,38.7592,758632.54652157,0
+YUMC.US,D,20171213,000000,38.6808,39.2147,38.6619,38.8128,2068598.1802968,0
+YUMC.US,D,20171214,000000,38.8792,38.9081,38.4664,38.6898,1344982.7611353,0
+YUMC.US,D,20171215,000000,38.6242,39.6374,38.3682,38.7393,1649139.326644,0
+YUMC.US,D,20171218,000000,39.177,39.5193,38.9844,39.3666,1350764.7034332,0
+YUMC.US,D,20171219,000000,39.558,40.5059,39.3764,40.1426,1957615.722517,0
+YUMC.US,D,20171220,000000,40.1893,40.3033,39.0133,39.0926,1200778.8227669,0
+YUMC.US,D,20171221,000000,39.7427,39.8538,39.1125,39.2643,826741.16657257,0
+YUMC.US,D,20171222,000000,39.1125,39.558,38.8425,39.053,922905.00402619,0
+YUMC.US,D,20171226,000000,38.6898,38.6898,37.7152,37.7906,1036812.6933311,0
+YUMC.US,D,20171227,000000,37.9365,38.5944,37.6477,38.405,1180276.0029806,0
+YUMC.US,D,20171228,000000,38.525,39.1582,38.4564,38.8693,988885.45012582,0
+YUMC.US,D,20171229,000000,38.9359,39.0628,38.002,38.2411,1290819.1218198,0
+YUMC.US,D,20180102,000000,38.3583,39.0926,38.1716,38.8227,1437218.7472336,0
+YUMC.US,D,20180103,000000,39.6941,40.6477,39.4727,40.3599,2548756.3438376,0
+YUMC.US,D,20180104,000000,40.609,41.1747,40.4819,40.609,2288016.743785,0
+YUMC.US,D,20180105,000000,40.7647,40.8958,40.4185,40.8491,1984158.4450802,0
+YUMC.US,D,20180108,000000,40.8491,40.9345,40.609,40.7847,1509964.6099571,0
+YUMC.US,D,20180109,000000,41.0486,41.6133,40.8681,41.3662,3460712.1347219,0
+YUMC.US,D,20180110,000000,41.5359,41.5359,40.4185,40.7847,2487202.5398633,0
+YUMC.US,D,20180111,000000,40.8958,41.8971,40.7847,41.8525,4713768.2608022,0
+YUMC.US,D,20180112,000000,42.3685,44.0983,42.3685,43.8215,4606263.2311975,0
+YUMC.US,D,20180116,000000,44.0983,45.6921,43.7638,44.1856,3217764.7541104,0
+YUMC.US,D,20180117,000000,44.1856,45.0738,43.2399,43.5137,2411747.0844526,0
+YUMC.US,D,20180118,000000,43.5227,43.8582,43.105,43.1337,1612812.2437267,0
+YUMC.US,D,20180119,000000,43.3718,43.9633,43.2577,43.9256,3126794.386612,0
+YUMC.US,D,20180122,000000,44.403,45.4747,44.3931,45.4648,3185754.4785831,0
+YUMC.US,D,20180123,000000,45.4937,45.9134,45.2147,45.8082,2102928.0848185,0
+YUMC.US,D,20180124,000000,46.1734,46.5833,45.0451,45.301,2487495.7683764,0
+YUMC.US,D,20180125,000000,44.53,45.6643,44.3057,45.3864,1577159.2840925,0
+YUMC.US,D,20180126,000000,45.6841,46.0652,45.2436,46.0354,1624154.4435358,0
+YUMC.US,D,20180129,000000,45.7795,45.962,44.9101,44.9488,2217531.0582267,0
+YUMC.US,D,20180130,000000,44.8128,44.8902,43.8958,44.7116,1581491.2063543,0
+YUMC.US,D,20180131,000000,45.0539,45.2386,44.26,44.3245,1672393.0531005,0
+YUMC.US,D,20180201,000000,44.28,44.7116,43.5822,44.6719,1646857.9886582,0
+YUMC.US,D,20180202,000000,44.652,44.652,43.484,43.5227,1406569.8178277,0
+YUMC.US,D,20180205,000000,43.352,43.8215,42.3497,42.3497,1673422.8797001,0
+YUMC.US,D,20180206,000000,41.5637,42.2345,40.609,41.9368,3046394.352802,0
+YUMC.US,D,20180207,000000,42.0054,43.2835,40.878,42.3298,2708925.6174739,0
+YUMC.US,D,20180208,000000,40.0374,42.1065,39.177,39.177,7235176.7632381,0
+YUMC.US,D,20180209,000000,39.445,39.7982,37.6289,38.4951,4547814.0218937,0
+YUMC.US,D,20180212,000000,38.9746,39.2931,37.9643,38.0317,3706758.0640554,0
+YUMC.US,D,20180213,000000,38.0854,38.8981,38.0119,38.2907,2278942.7824061,0
+YUMC.US,D,20180214,000000,38.1429,38.7095,37.9067,38.5944,3271698.6473744,0
+YUMC.US,D,20180215,000000,38.8227,39.053,37.9842,38.4951,2422870.6224494,0
+YUMC.US,D,20180216,000000,38.5151,39.1125,38.385,38.6421,1926168.7278794,0
+YUMC.US,D,20180220,000000,38.395,39.1969,38.395,38.5944,1735602.4393676,0
+YUMC.US,D,20180221,000000,38.5845,40.1614,38.5845,39.4906,2553693.8686302,0
+YUMC.US,D,20180222,000000,39.5094,40.0761,39.3863,39.9402,3771757.0511453,0
+YUMC.US,D,20180223,000000,40.3132,41.8227,40.3132,41.8049,3282967.2881406,0
+YUMC.US,D,20180226,000000,42.1691,42.6255,41.5736,41.9954,2271288.6113197,0
+YUMC.US,D,20180227,000000,41.9854,42.3606,41.3066,41.6322,2808162.8121963,0
+YUMC.US,D,20180228,000000,41.795,42.1601,41.4873,41.4873,2353510.4910123,0
+YUMC.US,D,20180301,000000,41.3741,41.7682,40.1674,40.2438,1862734.6338513,0
+YUMC.US,D,20180302,000000,39.699,40.732,39.1145,40.6736,1444884.0025594,0
+YUMC.US,D,20180305,000000,40.4542,40.875,39.9937,40.4244,2937868.5655209,0
+YUMC.US,D,20180306,000000,40.732,41.2015,40.5693,40.9702,1253455.158696,0
+YUMC.US,D,20180307,000000,40.6249,40.6834,39.6604,40.1306,1782902.9192216,0
+YUMC.US,D,20180308,000000,40.3272,40.3758,39.2276,39.6791,3333974.9422215,0
+YUMC.US,D,20180309,000000,39.9153,40.1009,39.5471,39.6791,2934561.4315681,0
+YUMC.US,D,20180312,000000,39.6891,40.4046,39.5034,40.215,1833179.0135067,0
+YUMC.US,D,20180313,000000,40.4344,40.732,39.5134,39.5134,1947707.4202141,0
+YUMC.US,D,20180314,000000,39.8488,40.0811,39.2375,39.8588,1867639.913584,0
+YUMC.US,D,20180315,000000,40.0811,40.1763,39.4151,39.5333,1382038.3808739,0
+YUMC.US,D,20180316,000000,39.6217,39.8975,39.4578,39.7744,2495770.6568654,0
+YUMC.US,D,20180319,000000,39.6504,39.7088,38.7512,38.9686,1960689.0797858,0
+YUMC.US,D,20180320,000000,39.0956,39.6604,39.0658,39.429,3011792.3805878,0
+YUMC.US,D,20180321,000000,39.5333,40.5593,39.3953,39.7932,3287907.8359075,0
+YUMC.US,D,20180322,000000,39.1799,39.3903,38.2421,38.3106,2737769.8311852,0
+YUMC.US,D,20180323,000000,38.5368,38.7879,38.0685,38.4059,3019795.2013841,0
+YUMC.US,D,20180326,000000,39.1055,39.562,38.8148,39.5333,2487655.9860176,0
+YUMC.US,D,20180327,000000,39.4667,39.572,38.8545,39.036,2842650.9190428,0
+YUMC.US,D,20180328,000000,39.036,39.3804,38.7315,38.9973,4108185.8832925,0
+YUMC.US,D,20180329,000000,39.171,40.0909,39.0758,39.7457,2202466.569319,0
+YUMC.US,D,20180402,000000,39.5521,39.6117,37.606,37.9543,1832176.3936764,0
+YUMC.US,D,20180403,000000,38.4407,38.911,37.4741,37.8868,2677047.3451605,0
+YUMC.US,D,20180404,000000,37.081,38.262,36.3932,38.1826,4078842.8788114,0
+YUMC.US,D,20180405,000000,38.3106,38.654,38.0962,38.3106,1603726.1904505,0
+YUMC.US,D,20180406,000000,38.0774,38.3294,36.819,36.9203,4570993.1816491,0
+YUMC.US,D,20180409,000000,37.5128,38.1241,37.1684,37.5712,2372856.5192757,0
+YUMC.US,D,20180410,000000,38.654,39.4578,38.4486,39.1899,4170037.9540707,0
+YUMC.US,D,20180411,000000,39.1422,39.8388,38.8148,39.4846,2697655.9690495,0
+YUMC.US,D,20180412,000000,39.6604,39.9639,39.0559,39.3139,1606238.2821459,0
+YUMC.US,D,20180413,000000,39.4667,39.5034,38.4684,38.5667,1314399.3295074,0
+YUMC.US,D,20180416,000000,38.8148,38.8723,38.2471,38.396,1575310.2314406,0
+YUMC.US,D,20180417,000000,38.4486,39.0758,38.3106,39.0063,1954168.5240854,0
+YUMC.US,D,20180418,000000,39.036,39.2574,38.3106,38.6351,1584879.9606149,0
+YUMC.US,D,20180419,000000,38.5667,39.1799,38.5071,38.9586,1345400.9392555,0
+YUMC.US,D,20180420,000000,38.654,39.1612,38.6064,39.0063,1931820.6822797,0
+YUMC.US,D,20180423,000000,38.9487,38.9874,37.7708,38.0685,2362930.0791266,0
+YUMC.US,D,20180424,000000,38.5468,38.9487,37.6676,38.1926,2074813.4155867,0
+YUMC.US,D,20180425,000000,38.1826,38.4059,37.7429,37.7906,1940398.875863,0
+YUMC.US,D,20180426,000000,38.2421,39.9739,38.1726,39.6691,2675433.0768508,0
+YUMC.US,D,20180427,000000,39.6314,40.3559,39.4946,40.2735,2662863.5494505,0
+YUMC.US,D,20180430,000000,40.597,41.3643,40.4919,40.9504,4917949.0181858,0
+YUMC.US,D,20180501,000000,40.5406,40.8274,39.5917,40.6736,2524710.5980982,0
+YUMC.US,D,20180502,000000,36.0658,36.6702,34.3638,35.4356,13170965.279996,0
+YUMC.US,D,20180503,000000,35.3503,36.6226,34.9801,35.3503,6633924.292674,0
+YUMC.US,D,20180504,000000,35.2045,37.0543,35.0605,36.5739,4396532.292884,0
+YUMC.US,D,20180507,000000,36.4876,36.6702,36.037,36.2881,2245451.2494411,0
+YUMC.US,D,20180508,000000,36.5372,36.7277,35.8286,36.037,1673014.7781611,0
+YUMC.US,D,20180509,000000,36.0857,36.3932,35.6847,36.0757,3047501.7690769,0
+YUMC.US,D,20180510,000000,36.2682,36.7,36.1054,36.3755,5461414.3108313,0
+YUMC.US,D,20180511,000000,36.3755,36.5173,35.7373,35.8465,1986923.458964,0
+YUMC.US,D,20180514,000000,35.9824,36.0281,35.511,35.8008,1806830.7689609,0
+YUMC.US,D,20180515,000000,35.6162,35.6162,35.1855,35.4933,2201303.7318475,0
+YUMC.US,D,20180516,000000,35.5865,36.0182,35.0804,35.9914,1946976.8680764,0
+YUMC.US,D,20180517,000000,35.8008,36.1928,35.7423,35.9914,2318062.0859765,0
+YUMC.US,D,20180518,000000,36.0102,36.6702,35.5964,36.5372,2858043.904498,0
+YUMC.US,D,20180521,000000,36.6702,37.3181,36.6633,37.2557,3222721.4244072,0
+YUMC.US,D,20180522,000000,37.3142,37.3142,36.7565,36.8726,2348784.5744251,0
+YUMC.US,D,20180523,000000,36.8329,37.0255,36.5839,36.9302,1705884.5860654,0
+YUMC.US,D,20180524,000000,37.0543,37.5712,36.9579,37.1386,1870554.0608697,0
+YUMC.US,D,20180525,000000,37.1098,37.4641,37.0353,37.1287,1394661.3141548,0
+YUMC.US,D,20180529,000000,36.7744,37.4849,36.6315,36.9679,2261606.0244357,0
+YUMC.US,D,20180530,000000,37.208,38.0625,37.081,37.8403,2129653.1935015,0
+YUMC.US,D,20180531,000000,37.6586,38.3225,37.3768,37.735,7668662.2179341,0
+YUMC.US,D,20180601,000000,38.0149,38.3225,37.7072,37.7728,2717351.654681,0
+YUMC.US,D,20180604,000000,37.3421,38.0447,37.1098,37.9186,2185573.1809218,0
+YUMC.US,D,20180605,000000,38.2054,38.9825,37.9087,38.6957,1756388.4110858,0
+YUMC.US,D,20180606,000000,39.0708,39.6574,39.0708,39.579,1946542.5674262,0
+YUMC.US,D,20180607,000000,39.6474,39.7258,39.3099,39.5193,1439693.5555786,0
+YUMC.US,D,20180608,000000,39.7615,40.1188,39.2633,40.0404,3295828.028738,0
+YUMC.US,D,20180611,000000,39.9917,40.1654,39.579,40.0692,2188583.0557291,0
+YUMC.US,D,20180612,000000,40.0791,40.7221,40.0304,40.3649,3621608.9375214,0
+YUMC.US,D,20180613,000000,40.5296,40.6437,39.6574,39.6662,2171907.3214859,0
+YUMC.US,D,20180614,000000,39.6087,39.7158,39.2137,39.3764,2033873.2737919,0
+YUMC.US,D,20180615,000000,39.041,39.1462,38.2749,39.1005,2955528.7817481,0
+YUMC.US,D,20180618,000000,38.9061,39.1512,38.26,39.1185,1506920.4747738,0
+YUMC.US,D,20180619,000000,38.4187,38.8009,37.8403,38.6858,3895641.5635053,0
+YUMC.US,D,20180620,000000,38.8961,39.2435,38.4187,38.4724,1755855.3599399,0
+YUMC.US,D,20180621,000000,38.6004,38.8882,38.3037,38.5805,1708747.3427869,0
+YUMC.US,D,20180622,000000,38.8108,39.0907,38.4814,38.8495,5845438.866662,0
+YUMC.US,D,20180625,000000,38.4267,38.4476,37.2647,37.6199,3165639.6071734,0
+YUMC.US,D,20180626,000000,37.7271,38.5111,37.3818,38.1756,2590277.9043681,0
+YUMC.US,D,20180627,000000,38.1856,38.3225,35.8633,36.0727,4616204.7862185,0
+YUMC.US,D,20180628,000000,35.7194,37.3668,35.6996,37.1584,4310075.2261091,0
+YUMC.US,D,20180629,000000,37.352,37.4751,36.8667,36.9292,1707842.4657943,0
+YUMC.US,D,20180702,000000,36.4379,36.5729,35.8633,36.4766,2154485.9202334,0
+YUMC.US,D,20180703,000000,36.9004,37.1733,35.6321,35.6619,1244908.2025144,0
+YUMC.US,D,20180705,000000,35.7096,35.7096,34.5554,34.9791,3077722.4437814,0
+YUMC.US,D,20180706,000000,34.7787,36.0291,34.6725,35.8534,2485071.3429375,0
+YUMC.US,D,20180709,000000,35.911,35.9884,35.2976,35.8633,3190138.7990673,0
+YUMC.US,D,20180710,000000,35.7969,35.9298,35.2095,35.2779,3612638.764929,0
+YUMC.US,D,20180711,000000,34.7886,35.3265,34.4224,34.8551,4282845.2807076,0
+YUMC.US,D,20180712,000000,35.1726,35.4605,34.9791,35.1141,3581419.5010267,0
+YUMC.US,D,20180713,000000,34.73,35.6222,34.6626,35.1628,3128145.6561521,0
+YUMC.US,D,20180716,000000,35.0545,35.1241,34.7985,35.0456,2398890.3744878,0
+YUMC.US,D,20180717,000000,34.7687,35.3453,34.7489,35.1905,1783785.6277355,0
+YUMC.US,D,20180718,000000,35.2491,35.507,34.8739,35.3453,2052834.3766532,0
+YUMC.US,D,20180719,000000,35.0456,35.2095,34.5177,34.5653,2896800.4511448,0
+YUMC.US,D,20180720,000000,33.3188,33.4041,32.2431,32.3671,5713672.4524802,0
+YUMC.US,D,20180723,000000,32.3572,33.2037,32.3383,32.8485,5119192.4521469,0
+YUMC.US,D,20180724,000000,33.0866,33.174,31.998,32.1677,4197114.7354379,0
+YUMC.US,D,20180725,000000,32.2531,32.2531,30.9947,31.0144,9703714.4517275,0
+YUMC.US,D,20180726,000000,30.958,39.8081,30.823,34.3658,21001866.501347,0
+YUMC.US,D,20180727,000000,37.0453,37.0641,34.9226,35.7284,10674314.937591,0
+YUMC.US,D,20180730,000000,35.5924,35.5924,34.2903,34.6149,3582219.5815747,0
+YUMC.US,D,20180731,000000,34.4522,35.2292,34.1733,34.6437,2032428.2920466,0
+YUMC.US,D,20180801,000000,34.4422,34.8084,34.0859,34.2219,3061435.6655729,0
+YUMC.US,D,20180802,000000,32.7512,35.1438,32.4545,33.8955,4915655.5883025,0
+YUMC.US,D,20180803,000000,33.8488,34.1773,33.4141,33.7019,3107321.3934252,0
+YUMC.US,D,20180806,000000,33.6145,33.7217,33.0192,33.0579,2320062.2873465,0
+YUMC.US,D,20180807,000000,33.4816,33.8666,33.1163,33.3188,2154182.615139,0
+YUMC.US,D,20180808,000000,33.5788,33.6047,32.7512,33.3188,2804378.0482942,0
+YUMC.US,D,20180809,000000,33.5005,33.8001,33.0112,33.3477,1810466.3994612,0
+YUMC.US,D,20180810,000000,32.9348,33.174,32.5794,33.0677,1828425.8901504,0
+YUMC.US,D,20180813,000000,32.9348,33.0112,32.4108,32.8584,2381446.8047565,0
+YUMC.US,D,20180814,000000,34.9791,35.3076,34.0462,34.1633,4617980.2798276,0
+YUMC.US,D,20180815,000000,33.7217,33.9232,33.3844,33.6235,2669991.7229978,0
+YUMC.US,D,20180816,000000,34.0195,34.2219,33.7506,33.9232,1991962.7572267,0
+YUMC.US,D,20180817,000000,32.9259,33.8666,32.647,33.4736,2676638.2359634,0
+YUMC.US,D,20180820,000000,33.4339,33.9431,33.4041,33.6731,1547942.2368765,0
+YUMC.US,D,20180821,000000,33.8201,34.3897,33.8151,34.1148,3922182.2707521,0
+YUMC.US,D,20180822,000000,34.357,35.0258,34.0999,34.1436,1754196.7546728,0
+YUMC.US,D,20180823,000000,33.952,34.1148,33.569,33.6145,2002472.6314279,0
+YUMC.US,D,20180824,000000,33.7506,34.0462,33.5788,33.9232,2170163.0652786,0
+YUMC.US,D,20180827,000000,34.0462,34.5266,33.8488,34.4601,1217616.7899675,0
+YUMC.US,D,20180828,000000,34.6834,38.6977,34.2795,35.7919,9828069.5404301,0
+YUMC.US,D,20180829,000000,36.705,38.128,36.2613,37.7728,7133888.9842395,0
+YUMC.US,D,20180830,000000,37.3024,37.8303,36.7575,37.0423,5559207.5314665,0
+YUMC.US,D,20180831,000000,37.0622,37.4354,36.6523,37.2437,3640500.5119724,0
+YUMC.US,D,20180904,000000,37.0126,37.3152,36.4241,37.08,1948495.4088646,0
+YUMC.US,D,20180905,000000,36.705,37.0711,36.4339,36.6751,2178556.8574259,0
+YUMC.US,D,20180906,000000,36.5888,36.7962,36.4339,36.6086,1788998.243195,0
+YUMC.US,D,20180907,000000,36.5888,36.9074,36.4539,36.6276,1322021.255534,0
+YUMC.US,D,20180910,000000,36.6374,36.6374,35.3393,35.4923,3619976.5313656,0
+YUMC.US,D,20180911,000000,30.7923,31.2645,28.9831,30.7535,16654825.337072,0
+YUMC.US,D,20180912,000000,30.9281,31.604,30.7436,31.2645,6260756.245438,0
+YUMC.US,D,20180913,000000,31.8719,32.2094,31.6595,31.9186,3639397.1263301,0
+YUMC.US,D,20180914,000000,32.0437,32.516,31.9473,31.9473,2405244.6665983,0
+YUMC.US,D,20180917,000000,31.9573,32.4197,31.7072,32.0734,2399922.2164036,0
+YUMC.US,D,20180918,000000,32.0734,32.6421,32.0734,32.4197,3278579.9446821,0
+YUMC.US,D,20180919,000000,32.3413,33.8568,32.3413,33.5173,2949827.4520999,0
+YUMC.US,D,20180920,000000,33.7197,34.0552,33.6513,33.8181,1894282.3943011,0
+YUMC.US,D,20180921,000000,33.9788,34.2497,33.8835,33.951,3276006.3858413,0
+YUMC.US,D,20180924,000000,33.5372,33.5372,32.9219,33.4211,2519088.8734415,0
+YUMC.US,D,20180925,000000,33.5173,34.0652,33.4706,33.566,2988367.3522508,0
+YUMC.US,D,20180926,000000,33.6027,33.9888,33.4608,33.7684,1534440.6257143,0
+YUMC.US,D,20180927,000000,33.7883,33.8468,33.4161,33.6414,1485456.3491401,0
+YUMC.US,D,20180928,000000,33.6215,34.1336,33.6215,33.8081,1507704.4327918,0
+YUMC.US,D,20181001,000000,33.9113,33.951,33.0926,33.2196,1580681.0492251,0
+YUMC.US,D,20181002,000000,32.8435,33.1173,32.3512,32.7363,2765635.608861,0
+YUMC.US,D,20181003,000000,32.902,33.1997,32.5507,32.6509,2092884.7563272,0
+YUMC.US,D,20181004,000000,32.381,33.4409,32.0337,32.6509,1434796.3371109,0
+YUMC.US,D,20181005,000000,32.7562,32.9219,31.8093,32.0337,1890559.0975442,0
+YUMC.US,D,20181008,000000,31.5633,32.1994,31.3142,32.0634,2321921.4165796,0
+YUMC.US,D,20181009,000000,31.9473,32.7274,31.8907,32.2291,1493856.1872361,0
+YUMC.US,D,20181010,000000,32.1111,32.2291,30.9668,30.9867,2835729.3154103,0
+YUMC.US,D,20181011,000000,30.7059,31.5822,30.5799,30.8597,3805498.4833242,0
+YUMC.US,D,20181012,000000,31.2745,31.987,31.1683,31.6784,2256436.7382755,0
+YUMC.US,D,20181015,000000,31.5633,31.5633,31.0046,31.0511,1563495.4399728,0
+YUMC.US,D,20181016,000000,31.0511,31.6447,30.958,31.6298,2306528.4311243,0
+YUMC.US,D,20181017,000000,31.342,31.5345,30.9083,31.3996,3427648.8564584,0
+YUMC.US,D,20181018,000000,31.2547,31.7559,30.9381,31.6298,3289425.3690376,0
+YUMC.US,D,20181019,000000,31.7846,32.1111,30.6186,30.6672,1975597.3816849,0
+YUMC.US,D,20181022,000000,31.1683,31.7369,31.1088,31.1782,1349427.5411067,0
+YUMC.US,D,20181023,000000,30.5322,30.9668,30.1462,30.822,1644669.3552196,0
+YUMC.US,D,20181024,000000,30.5222,30.7683,30.0717,30.1561,2047206.6060479,0
+YUMC.US,D,20181025,000000,30.1561,30.822,30.0578,30.1561,2378854.1004114,0
+YUMC.US,D,20181026,000000,29.9745,30.9083,29.6747,30.551,1957887.7902096,0
+YUMC.US,D,20181029,000000,30.8417,31.0144,29.4633,30.0439,3012808.0999736,0
+YUMC.US,D,20181030,000000,30.1938,30.6126,29.7998,30.5143,2775097.5186166,0
+YUMC.US,D,20181031,000000,32.9119,35.4633,32.6421,34.74,6140669.5965357,0
+YUMC.US,D,20181101,000000,34.731,34.731,33.5848,34.5087,3333157.7314854,0
+YUMC.US,D,20181102,000000,34.6635,35.3046,34.1623,34.6735,3582585.3614726,0
+YUMC.US,D,20181105,000000,34.7498,35.0088,34.1912,34.7033,3183713.9708883,0
+YUMC.US,D,20181106,000000,34.5653,36.2911,34.5554,35.915,3754172.409277,0
+YUMC.US,D,20181107,000000,35.6252,35.8951,35.0764,35.6847,3397957.2022674,0
+YUMC.US,D,20181108,000000,35.52,36.3308,35.3295,35.8951,1664842.6708004,0
+YUMC.US,D,20181109,000000,35.386,35.8475,35.0088,35.1458,3398372.3574132,0
+YUMC.US,D,20181112,000000,35.0863,35.3295,34.6446,35.0088,2268124.5648199,0
+YUMC.US,D,20181113,000000,35.4733,35.53,34.0849,34.2596,2598508.4558999,0
+YUMC.US,D,20181114,000000,34.5365,35.1648,34.2845,34.4522,1700419.0484175,0
+YUMC.US,D,20181115,000000,34.4323,34.6149,33.9698,34.47,1505772.7521741,0
+YUMC.US,D,20181116,000000,34.1426,34.3946,33.6999,33.8656,1905480.4989987,0
+YUMC.US,D,20181119,000000,33.5173,33.9688,33.4796,33.7197,2561127.3625881,0
+YUMC.US,D,20181120,000000,33.3724,33.5848,32.9119,33.3258,2230403.8907216,0
+YUMC.US,D,20181121,000000,33.6999,33.9411,33.5113,33.556,1140190.3552724,0
+YUMC.US,D,20181123,000000,33.2593,33.8568,33.0727,33.7197,650452.385976,0
+YUMC.US,D,20181126,000000,33.9321,34.5296,33.7486,33.8845,1179218.9696118,0
+YUMC.US,D,20181127,000000,33.6612,34.6278,33.6612,34.1545,2705972.1715214,0
+YUMC.US,D,20181128,000000,33.9996,35.4693,33.9996,35.2858,3371567.6437386,0
+YUMC.US,D,20181129,000000,35.0426,35.5537,33.8945,34.5683,2736364.1481065,0
+YUMC.US,D,20181130,000000,34.5683,34.8888,34.1545,34.6179,2931308.7111538,0
+YUMC.US,D,20181203,000000,35.903,35.9715,34.8521,35.2956,1746332.9906972,0
+YUMC.US,D,20181204,000000,35.2065,35.5637,34.203,34.4154,1658172.9816981,0
+YUMC.US,D,20181206,000000,34.2319,34.3817,33.3804,34.2319,1650124.8162862,0
+YUMC.US,D,20181207,000000,34.1148,34.4541,33.7297,33.7981,1574198.7845332,0
+YUMC.US,D,20181210,000000,33.6314,33.9421,33.2474,33.7784,1300680.0641911,0
+YUMC.US,D,20181211,000000,33.9698,34.4631,33.5749,33.5848,1831290.6621881,0
+YUMC.US,D,20181212,000000,33.6999,35.4496,33.4865,34.9454,2069565.5320929,0
+YUMC.US,D,20181213,000000,35.1211,35.6907,34.9087,35.2262,1637524.0514842,0
+YUMC.US,D,20181214,000000,34.7935,35.2759,34.2815,34.4353,902224.83641058,0
+YUMC.US,D,20181217,000000,34.213,34.5683,33.5749,33.8181,1409500.0876434,0
+YUMC.US,D,20181218,000000,34.1346,34.213,33.6314,33.6612,1283164.9507332,0
+YUMC.US,D,20181219,000000,33.8181,34.2616,32.5706,32.8207,1358265.7104853,0
+YUMC.US,D,20181220,000000,32.7145,32.9953,31.6804,31.9413,1770416.0197871,0
+YUMC.US,D,20181221,000000,31.8452,32.3562,31.1395,31.1693,2168111.4733444,0
+YUMC.US,D,20181224,000000,31.2159,31.7299,30.8597,31.1792,853870.34616206,0
+YUMC.US,D,20181226,000000,31.081,31.8749,30.2901,31.8452,1348606.2997382,0
+YUMC.US,D,20181227,000000,31.4681,32.2619,31.2159,32.2619,1028978.1514408,0
+YUMC.US,D,20181228,000000,32.2798,32.6519,31.7379,32.2986,1241865.0749892,0
+YUMC.US,D,20181231,000000,32.4247,32.7145,32.0476,32.3949,823598.28089344,0
+YUMC.US,D,20190102,000000,32.1061,33.3149,32.0674,33.0619,1309875.9522026,0
+YUMC.US,D,20190103,000000,32.8505,32.8505,31.7299,31.7677,1290163.136383,0
+YUMC.US,D,20190104,000000,32.2986,32.8505,32.2341,32.6658,1704147.383465,0
+YUMC.US,D,20190107,000000,32.9476,33.3714,32.4445,33.0429,1884036.5265275,0
+YUMC.US,D,20190108,000000,33.3149,33.3347,32.1746,32.4445,2067437.3581416,0
+YUMC.US,D,20190109,000000,32.376,33.4826,32.2044,33.4101,2252189.4592957,0
+YUMC.US,D,20190110,000000,33.3248,33.6513,32.9089,33.295,1625240.6989902,0
+YUMC.US,D,20190111,000000,33.158,33.8181,32.9476,33.7197,1239331.8224733,0
+YUMC.US,D,20190114,000000,33.295,33.5362,32.6093,32.9378,1341739.1096441,0
+YUMC.US,D,20190115,000000,32.9666,34.0859,32.9666,33.4965,1614210.8731986,0
+YUMC.US,D,20190116,000000,33.555,34.1545,33.3447,33.7584,1297088.7706482,0
+YUMC.US,D,20190117,000000,33.6215,34.5296,33.4201,34.2319,2448123.5426178,0
+YUMC.US,D,20190118,000000,34.5394,35.4009,34.2616,34.9374,1917036.3223296,0
+YUMC.US,D,20190122,000000,34.6079,34.6378,33.3903,33.8368,2477559.2516461,0
+YUMC.US,D,20190123,000000,33.8181,33.9321,32.6758,33.0806,1916372.2756278,0
+YUMC.US,D,20190124,000000,33.1006,34.1148,33.1006,34.0949,1913533.7027012,0
+YUMC.US,D,20190125,000000,34.3013,35.0515,33.8845,34.213,1541123.4143722,0
+YUMC.US,D,20190128,000000,33.9321,34.7538,33.7128,34.4065,2346993.9659442,0
+YUMC.US,D,20190129,000000,34.4919,35.0228,34.2229,34.7737,1826831.775003,0
+YUMC.US,D,20190130,000000,34.9454,35.506,34.0859,34.6765,1845905.7355739,0
+YUMC.US,D,20190131,000000,34.8422,35.3136,34.4919,35.2162,2641892.1686379,0
+YUMC.US,D,20190201,000000,36.3775,39.1988,36.3585,38.0199,4931366.993724,0
+YUMC.US,D,20190204,000000,38.3672,38.9359,37.6129,37.9236,2383380.5006906,0
+YUMC.US,D,20190205,000000,37.8065,39.2375,37.3828,39.1492,2906269.4145071,0
+YUMC.US,D,20190206,000000,39.1313,40.0831,39.0926,39.7218,2604880.8858566,0
+YUMC.US,D,20190207,000000,39.6147,40.3272,39.4103,40.2518,1813467.2053453,0
+YUMC.US,D,20190208,000000,39.9212,40.0979,38.7255,39.0827,3434230.8793042,0
+YUMC.US,D,20190211,000000,39.0231,39.9997,39.0231,39.7407,2804386.1095591,0
+YUMC.US,D,20190212,000000,39.6344,40.1932,39.6344,39.9212,2817403.0371651,0
+YUMC.US,D,20190213,000000,40.0285,40.2319,39.6294,39.8925,2546532.4423648,0
+YUMC.US,D,20190214,000000,39.6534,39.951,39.1025,39.5848,3295864.3044302,0
+YUMC.US,D,20190215,000000,39.6147,39.6821,39.1165,39.3139,3330388.6869692,0
+YUMC.US,D,20190219,000000,39.4103,40.0384,39.169,39.7972,2236349.073635,0
+YUMC.US,D,20190220,000000,39.8438,40.8114,39.8438,40.4642,3787575.2683274,0
+YUMC.US,D,20190221,000000,40.213,40.4829,39.9897,40.3272,2003064.1267448,0
+YUMC.US,D,20190222,000000,40.3758,40.6467,39.9699,40.1178,2774848.6270606,0
+YUMC.US,D,20190225,000000,40.3182,40.6219,39.7118,40.2418,1780799.9367232,0
+YUMC.US,D,20190226,000000,40.2795,40.8114,40.1654,40.6368,2392049.3835049,0
+YUMC.US,D,20190227,000000,40.6467,40.88,40.1833,40.2508,2428795.6522004,0
+YUMC.US,D,20190228,000000,39.8041,40.598,39.7377,40.4234,3177130.9403843,0
+YUMC.US,D,20190301,000000,40.7747,40.7747,40.1059,40.1158,1595971.2535519,0
+YUMC.US,D,20190304,000000,40.4532,40.5029,39.3229,39.6604,1985874.4868601,0
+YUMC.US,D,20190305,000000,39.7278,40.6953,39.4549,40.3073,3057809.1039957,0
+YUMC.US,D,20190306,000000,40.4432,41.2104,40.1545,40.3362,3288229.2788481,0
+YUMC.US,D,20190307,000000,40.2121,40.2974,39.4936,39.6117,2021178.7967845,0
+YUMC.US,D,20190308,000000,39.4936,39.5323,38.7295,39.048,2160279.9544287,0
+YUMC.US,D,20190311,000000,39.0678,39.7655,39.0281,39.4936,2172605.6285638,0
+YUMC.US,D,20190312,000000,39.7457,40.5416,39.7278,39.8618,2434323.6646518,0
+YUMC.US,D,20190313,000000,39.3279,39.9977,39.3279,39.7278,3385534.7929528,0
+YUMC.US,D,20190314,000000,39.8707,39.9779,39.4936,39.8618,3957282.0260781,0
+YUMC.US,D,20190315,000000,40.1545,41.4705,40.0364,41.3741,7824175.1033936,0
+YUMC.US,D,20190318,000000,41.7533,42.5848,40.755,42.1502,6755097.1970306,0
+YUMC.US,D,20190319,000000,42.3239,42.694,42.1006,42.1502,3004350.8253648,0
+YUMC.US,D,20190320,000000,41.915,42.2187,41.2302,41.8496,2257378.8986185,0
+YUMC.US,D,20190321,000000,41.8297,42.4052,41.5865,41.8863,1540273.9585762,0
+YUMC.US,D,20190322,000000,41.5667,42.2941,41.5092,42.0907,3908101.2561704,0
+YUMC.US,D,20190325,000000,41.9349,42.0807,41.5002,41.9637,1980114.7130409,0
+YUMC.US,D,20190326,000000,41.9537,42.4678,41.6946,41.9934,2018695.9271746,0
+YUMC.US,D,20190327,000000,42.1006,43.0413,41.9934,42.8082,2584684.394139,0
+YUMC.US,D,20190328,000000,42.8359,43.0513,41.7433,42.3904,2556550.579403,0
+YUMC.US,D,20190329,000000,42.6345,43.5435,42.5898,43.5137,2659639.0434635,0
+YUMC.US,D,20190401,000000,43.6716,44.4556,43.4195,44.1846,3024188.5907913,0
+YUMC.US,D,20190402,000000,44.1846,44.2035,43.8254,44.0099,1645212.4829468,0
+YUMC.US,D,20190403,000000,44.271,44.7542,43.6517,43.9118,2328175.950536,0
+YUMC.US,D,20190404,000000,43.9802,43.9802,42.9243,43.1467,2146735.0139673,0
+YUMC.US,D,20190405,000000,43.3401,43.5137,43.0116,43.2716,1860288.0399337,0
+YUMC.US,D,20190408,000000,43.1177,43.1177,42.7427,42.7784,1651642.3494164,0
+YUMC.US,D,20190409,000000,42.5561,42.8549,42.1751,42.3239,2133698.940857,0
+YUMC.US,D,20190410,000000,42.4777,42.6435,41.2104,42.2465,3087141.0242376,0
+YUMC.US,D,20190411,000000,42.6533,42.7605,42.047,42.3239,5028657.3929567,0
+YUMC.US,D,20190412,000000,42.6435,43.4939,42.6245,43.1177,3238169.8310589,0
+YUMC.US,D,20190415,000000,42.962,43.0216,42.3814,42.3904,1862390.014774,0
+YUMC.US,D,20190416,000000,42.5164,43.0017,42.3626,42.8846,1964285.4116195,0
+YUMC.US,D,20190417,000000,44.0686,44.2035,42.7427,42.962,1733905.5430919,0
+YUMC.US,D,20190418,000000,43.226,43.9603,43.0216,43.8333,1738652.6204995,0
+YUMC.US,D,20190422,000000,43.6716,43.7578,42.8201,43.0314,1231287.687694,0
+YUMC.US,D,20190423,000000,42.9333,43.1377,42.6345,42.9432,2851513.2722164,0
+YUMC.US,D,20190424,000000,42.8846,43.2865,42.5363,42.6533,2794075.7516658,0
+YUMC.US,D,20190425,000000,42.9917,43.4095,42.5363,43.2914,1612224.7790423,0
+YUMC.US,D,20190426,000000,43.2716,43.7578,43.1467,43.6319,1878478.2843326,0
+YUMC.US,D,20190429,000000,43.6031,43.7103,42.9819,43.36,3523796.571382,0
+YUMC.US,D,20190430,000000,44.2422,46.4304,43.7004,46.0633,10032036.674292,0
+YUMC.US,D,20190501,000000,45.9957,46.3629,43.8532,44.0973,4459638.8980228,0
+YUMC.US,D,20190502,000000,44.1073,46.7609,44.0486,45.6772,3734848.5494922,0
+YUMC.US,D,20190503,000000,45.831,46.7699,45.7238,45.8895,2371916.3742489,0
+YUMC.US,D,20190506,000000,44.2422,45.1622,44.2422,45.0559,2143636.4652455,0
+YUMC.US,D,20190507,000000,44.7354,45.2206,44.5141,44.7741,2381674.5354919,0
+YUMC.US,D,20190508,000000,44.7741,44.9745,44.2084,44.534,2162314.4161748,0
+YUMC.US,D,20190509,000000,44.1747,44.1747,43.0603,43.3213,2933248.4530366,0
+YUMC.US,D,20190510,000000,43.1863,43.6031,42.9333,43.4582,4226078.8604656,0
+YUMC.US,D,20190513,000000,42.6146,42.6345,41.0348,41.3255,4335015.77226,0
+YUMC.US,D,20190514,000000,41.4605,41.524,40.7201,41.1816,3115251.6628368,0
+YUMC.US,D,20190515,000000,41.1915,41.391,41.0536,41.0725,3146602.929953,0
+YUMC.US,D,20190516,000000,41.1221,42.052,41.1122,41.3741,2778448.9895266,0
+YUMC.US,D,20190517,000000,40.2795,40.3172,39.6691,40.1446,3697923.9253092,0
+YUMC.US,D,20190520,000000,39.8518,40.2358,39.303,39.425,2779767.0063488,0
+YUMC.US,D,20190521,000000,39.6791,39.9977,39.2732,39.9977,2743350.2418588,0
+YUMC.US,D,20190522,000000,39.7457,40.0959,38.6331,38.7492,3420914.6772362,0
+YUMC.US,D,20190523,000000,38.255,38.8068,37.9732,38.2054,3421694.6046218,0
+YUMC.US,D,20190524,000000,38.7413,38.7413,37.3024,37.4085,3525457.1919653,0
+YUMC.US,D,20190528,000000,37.5158,38.401,37.4761,37.6119,6767627.4257643,0
+YUMC.US,D,20190529,000000,37.4175,37.9345,37.3887,37.6805,4168856.978753,0
+YUMC.US,D,20190530,000000,37.8363,38.255,37.7389,38.1955,3068984.0325567,0
+YUMC.US,D,20190531,000000,38.001,39.2911,37.9533,38.8852,3558456.9877672,0
+YUMC.US,D,20190603,000000,38.8088,39.6941,38.5697,39.6057,3564201.6467146,0
+YUMC.US,D,20190604,000000,39.8568,40.0821,39.178,39.566,2613353.2753372,0
+YUMC.US,D,20190605,000000,39.8658,40.352,39.8568,40.1883,2839498.9644406,0
+YUMC.US,D,20190606,000000,40.0919,40.3043,39.0013,39.1582,3681264.3135961,0
+YUMC.US,D,20190607,000000,39.3706,39.9143,39.1204,39.7238,4494485.7311603,0
+YUMC.US,D,20190610,000000,40.0225,41.0138,39.954,40.218,3672024.0886273,0
+YUMC.US,D,20190611,000000,40.8194,41.5677,39.9242,40.0225,3044367.9523209,0
+YUMC.US,D,20190612,000000,39.9442,40.4502,39.4976,40.0324,2410202.3445532,0
+YUMC.US,D,20190613,000000,40.1883,40.733,39.8707,40.0036,2191467.9809293,0
+YUMC.US,D,20190614,000000,39.8756,40.4105,39.8468,40.0036,1281537.582868,0
+YUMC.US,D,20190617,000000,39.9242,40.0821,39.6354,39.8191,1131701.8432617,0
+YUMC.US,D,20190618,000000,40.0919,41.4705,40.0622,41.3643,2467982.4688648,0
+YUMC.US,D,20190619,000000,41.5776,43.6101,41.5776,43.5902,6075937.6388478,0
+YUMC.US,D,20190620,000000,43.871,45.0381,43.871,44.9308,3779875.7526254,0
+YUMC.US,D,20190621,000000,44.8227,45.2902,44.5618,44.7751,3835541.8101994,0
+YUMC.US,D,20190624,000000,44.9508,44.9508,44.396,44.65,1781778.3727587,0
+YUMC.US,D,20190625,000000,44.5041,44.8049,44.3177,44.6887,2095051.2212873,0
+YUMC.US,D,20190626,000000,44.9994,45.2713,44.5618,45.0282,2448225.3160879,0
+YUMC.US,D,20190627,000000,44.9408,45.1065,44.2501,44.785,2960887.5076352,0
+YUMC.US,D,20190628,000000,44.8227,45.0182,44.4556,44.9021,7425509.2750658,0
+YUMC.US,D,20190701,000000,45.708,46.4761,44.4843,44.785,3194950.3665947,0
+YUMC.US,D,20190702,000000,44.795,44.9071,42.6672,43.2319,3146650.2898847,0
+YUMC.US,D,20190703,000000,43.2875,43.3758,42.4807,43.2021,1720918.8452295,0
+YUMC.US,D,20190705,000000,43.1724,43.5802,42.7873,43.1427,1685044.2008086,0
+YUMC.US,D,20190708,000000,43.0066,43.1624,41.8019,41.907,2449904.0745174,0
+YUMC.US,D,20190709,000000,41.9954,42.3368,41.6669,42.0827,2758447.9834845,0
+YUMC.US,D,20190710,000000,42.3567,43.1922,42.3368,42.957,2924464.6971965,0
+YUMC.US,D,20190711,000000,43.0553,43.3957,42.8796,43.1824,1823041.9728102,0
+YUMC.US,D,20190712,000000,43.1525,43.2974,42.1671,42.4708,2270065.3143608,0
+YUMC.US,D,20190715,000000,42.7169,43.472,42.697,42.9382,1836914.4021609,0
+YUMC.US,D,20190716,000000,42.7645,43.4592,42.7645,43.1525,1376323.9516703,0
+YUMC.US,D,20190717,000000,43.1525,43.6189,42.8995,43.1128,1692194.5428346,0
+YUMC.US,D,20190718,000000,43.2021,43.5317,43.0066,43.1724,1970726.3623283,0
+YUMC.US,D,20190719,000000,43.5009,43.6884,43.095,43.095,1659130.2569129,0
+YUMC.US,D,20190722,000000,43.3173,43.356,42.0589,42.2872,1900050.2293851,0
+YUMC.US,D,20190723,000000,42.307,42.4856,41.9657,42.4032,1072945.2982311,0
+YUMC.US,D,20190724,000000,42.441,43.1824,42.2395,43.1525,1797584.4980434,0
+YUMC.US,D,20190725,000000,43.2687,43.7073,42.957,43.5704,2538691.854526,0
+YUMC.US,D,20190726,000000,43.8899,44.275,43.8512,44.0369,1816077.0398785,0
+YUMC.US,D,20190729,000000,43.8611,44.2223,43.6001,44.1539,2032408.1388841,0
+YUMC.US,D,20190730,000000,43.6974,44.0269,42.3269,42.7645,3446966.6702945,0
+YUMC.US,D,20190731,000000,44.0269,45.2803,43.2776,44.2223,4825868.2114381,0
+YUMC.US,D,20190801,000000,44.5528,45.1552,43.2021,43.4443,2556159.608052,0
+YUMC.US,D,20190802,000000,43.3659,44.2223,43.0166,43.8998,1931540.553322,0
+YUMC.US,D,20190805,000000,42.307,42.307,41.1012,41.6173,3539090.8063413,0
+YUMC.US,D,20190806,000000,42.2495,43.5505,42.0678,43.4056,3134196.6431682,0
+YUMC.US,D,20190807,000000,42.7922,42.9868,42.1324,42.8022,2090110.6735204,0
+YUMC.US,D,20190808,000000,43.0463,43.7838,42.6672,43.5902,2577699.3080447,0
+YUMC.US,D,20190809,000000,43.4542,43.6487,42.2118,42.5888,1932438.3767078,0
+YUMC.US,D,20190812,000000,42.3934,42.4906,41.5289,41.8108,1291643.3861626,0
+YUMC.US,D,20190813,000000,41.9657,42.8309,41.3643,41.8604,2419948.4138988,0
+YUMC.US,D,20190814,000000,41.0526,41.4902,40.4105,40.6447,2040286.0100735,0
+YUMC.US,D,20190815,000000,41.0238,41.8207,40.9454,41.401,1916244.3030465,0
+YUMC.US,D,20190816,000000,41.6569,43.0066,41.6471,42.8696,2186561.6935384,0
+YUMC.US,D,20190819,000000,43.491,44.3861,43.491,44.1539,2564089.8774636,0
+YUMC.US,D,20190820,000000,43.9196,44.5041,43.8512,44.3861,1869701.5820993,0
+YUMC.US,D,20190821,000000,44.7087,45.0868,43.8135,43.9495,1466727.0076466,0
+YUMC.US,D,20190822,000000,43.8899,44.4159,42.8022,42.8696,2364872.8439836,0
+YUMC.US,D,20190823,000000,42.8599,42.8599,41.2194,41.3741,2456664.4528507,0
+YUMC.US,D,20190826,000000,41.8516,42.1443,41.13,41.2491,1175847.3455392,0
+YUMC.US,D,20190827,000000,41.7066,42.2226,41.4505,42.0847,2685484.4666069,0
+YUMC.US,D,20190828,000000,41.9677,43.0751,41.7453,43.0603,1715701.1914794,0
+YUMC.US,D,20190829,000000,43.5068,44.3454,43.3331,44.1816,1502172.389708,0
+YUMC.US,D,20190830,000000,44.3167,44.9121,43.8779,44.278,1410490.6155762,0
+YUMC.US,D,20190903,000000,43.7341,44.0349,42.0698,42.5333,1780033.1088932,0
+YUMC.US,D,20190904,000000,42.9133,43.2934,42.7109,43.1972,1464865.8630973,0
+YUMC.US,D,20190905,000000,43.9564,45.0004,43.7143,44.9408,1639840.6575041,0
+YUMC.US,D,20190906,000000,45.0292,45.2525,44.5796,44.6392,1258076.2788386,0
+YUMC.US,D,20190909,000000,44.5895,44.9408,44.0943,44.5131,1242366.8887335,0
+YUMC.US,D,20190910,000000,44.4446,44.8426,43.7341,44.785,2310557.0482918,0
+YUMC.US,D,20190911,000000,44.4933,45.1849,43.7906,45.1652,1562706.4436641,0
+YUMC.US,D,20190912,000000,45.439,47.0675,45.439,46.6964,1780025.0476283,0
+YUMC.US,D,20190913,000000,46.5495,47.136,45.2723,45.4192,1345434.1919734,0
+YUMC.US,D,20190916,000000,45.1949,45.5899,44.8227,45.3497,811517.46768175,0
+YUMC.US,D,20190917,000000,45.4579,45.701,44.9608,45.3199,806301.82924787,0
+YUMC.US,D,20190918,000000,45.5363,45.5363,44.2303,44.5131,1153726.2268107,0
+YUMC.US,D,20190919,000000,44.5231,44.8426,44.1916,44.5796,1042205.6795942,0
+YUMC.US,D,20190920,000000,44.5995,45.0292,43.4016,43.5267,1639789.2669399,0
+YUMC.US,D,20190923,000000,43.5862,44.7454,43.4115,44.4248,1574413.4157129,0
+YUMC.US,D,20190924,000000,44.7265,44.8921,43.099,43.8779,1549446.6704509,0
+YUMC.US,D,20190925,000000,43.9167,44.3255,43.227,44.2491,1289238.106228,0
+YUMC.US,D,20190926,000000,44.3354,44.9408,44.258,44.6193,1348731.2493452,0
+YUMC.US,D,20190927,000000,44.6887,45.1562,42.825,43.8105,2627580.4003465,0
+YUMC.US,D,20190930,000000,43.9465,44.5131,43.8205,44.278,1671636.3018516,0
+YUMC.US,D,20191001,000000,44.258,44.6987,42.7863,43.0513,1265575.2705745,0
+YUMC.US,D,20191002,000000,42.7863,42.9432,42.0559,42.2525,1315282.0380213,0
+YUMC.US,D,20191003,000000,42.1938,42.9035,42.1541,42.825,1313650.6395236,0
+YUMC.US,D,20191004,000000,42.8349,43.2637,42.5234,42.7109,1080956.1802923,0
+YUMC.US,D,20191007,000000,42.5531,42.7506,42.0658,42.4836,1298139.7580681,0
+YUMC.US,D,20191008,000000,42.2802,42.5035,41.4059,41.4308,1211751.2120456,0
+YUMC.US,D,20191009,000000,41.8316,42.0311,41.3156,41.6679,1400729.431359,0
+YUMC.US,D,20191010,000000,41.5587,42.4936,41.1797,41.919,1564463.7994269,0
+YUMC.US,D,20191011,000000,42.7962,43.8582,42.5035,43.3619,1180333.4394935,0
+YUMC.US,D,20191014,000000,43.1089,43.2071,41.9974,42.1046,1329495.0558168,0
+YUMC.US,D,20191015,000000,42.2088,43.8382,42.1046,43.1774,1826977.8854305,0
+YUMC.US,D,20191016,000000,43.0314,43.4215,42.6513,42.7208,1713782.6104172,0
+YUMC.US,D,20191017,000000,42.8736,43.4969,42.8062,42.952,904057.76653254,0
+YUMC.US,D,20191018,000000,42.9233,43.2468,42.3784,42.7109,779414.48760739,0
+YUMC.US,D,20191021,000000,42.9819,43.3421,42.7208,42.9133,1112536.1858018,0
+YUMC.US,D,20191022,000000,42.962,43.0603,42.2038,42.2902,978776.62385676,0
+YUMC.US,D,20191023,000000,42.0847,42.2752,41.5686,41.6769,1697751.7773714,0
+YUMC.US,D,20191024,000000,41.919,42.6225,41.6332,42.046,1405849.3422713,0
+YUMC.US,D,20191025,000000,41.9577,42.9967,41.793,42.4638,1361898.3180112,0
+YUMC.US,D,20191028,000000,43.3233,43.7618,42.2713,42.4062,1889198.759081,0
+YUMC.US,D,20191029,000000,42.2902,43.2557,42.1046,43.09,2371565.7092229,0
+YUMC.US,D,20191030,000000,41.919,43.6557,41.5289,42.9035,4525111.4844294,0
+YUMC.US,D,20191031,000000,42.5333,42.6415,40.349,41.4208,3551361.0592798,0
+YUMC.US,D,20191101,000000,41.7353,41.8316,40.1853,40.3887,3874278.2036837,0
+YUMC.US,D,20191104,000000,40.877,41.2878,40.741,40.9931,3283421.7419531,0
+YUMC.US,D,20191105,000000,41.1797,41.7353,40.751,41.6579,3087323.4103574,0
+YUMC.US,D,20191106,000000,41.7353,41.909,40.9444,41.5587,2932095.6921461,0
+YUMC.US,D,20191107,000000,42.0271,42.6613,41.8893,42.4142,3395953.977923,0
+YUMC.US,D,20191108,000000,42.6028,42.7863,42.1244,42.7407,2563331.1108986,0
+YUMC.US,D,20191111,000000,42.2802,42.5928,41.9387,42.5234,1275572.2467921,0
+YUMC.US,D,20191112,000000,42.5234,42.7407,41.5885,41.7255,2677612.6413663,0
+YUMC.US,D,20191113,000000,41.4208,41.6481,41.3334,41.5786,1356669.5800218,0
+YUMC.US,D,20191114,000000,41.4208,41.5985,40.9058,41.3643,3041345.9856161,0
+YUMC.US,D,20191115,000000,41.5686,42.3784,41.401,41.7066,1796887.1986238,0
+YUMC.US,D,20191118,000000,41.8217,41.8991,41.2292,41.6182,1630535.9424156,0
+YUMC.US,D,20191119,000000,41.7255,42.2325,41.4208,42.1741,1936548.6141829,0
+YUMC.US,D,20191120,000000,41.919,41.9527,40.7995,41.3741,2104096.9682387,0
+YUMC.US,D,20191121,000000,41.1995,41.3593,40.7013,41.0705,1295506.7473982,0
+YUMC.US,D,20191122,000000,41.6679,41.6679,41.0615,41.2094,1806890.22079,0
+YUMC.US,D,20191125,000000,41.5102,42.7446,41.4466,42.5671,2741090.0646935,0
+YUMC.US,D,20191126,000000,42.7715,43.7411,42.6455,43.484,4534979.4804076,0
+YUMC.US,D,20191127,000000,43.2895,43.3778,42.6455,43.105,1323635.5238437,0
+YUMC.US,D,20191129,000000,42.8686,43.5534,42.4678,43.5137,1362891.8689185,0
+YUMC.US,D,20191202,000000,43.6626,43.9643,42.952,43.4373,1838951.8868815,0
+YUMC.US,D,20191203,000000,43.0166,43.2597,42.8112,43.095,2117018.1683233,0
+YUMC.US,D,20191204,000000,43.095,43.613,43.095,43.2031,1438067.1953714,0
+YUMC.US,D,20191205,000000,43.3678,43.8284,43.08,43.7211,2203138.6772857,0
+YUMC.US,D,20191206,000000,43.9842,44.0329,43.5337,43.7788,1640440.214086,0
+YUMC.US,D,20191209,000000,43.7014,44.3544,43.489,44.257,2399372.0350696,0
+YUMC.US,D,20191210,000000,44.2293,44.4635,43.9692,44.141,2932702.302335,0
+YUMC.US,D,20191211,000000,44.3245,44.9618,44.2383,44.9318,1562747.757647,0
+YUMC.US,D,20191212,000000,44.7175,45.6167,44.4238,45.431,2086780.3634308,0
+YUMC.US,D,20191213,000000,45.7238,46.3491,45.4995,46.2131,1753452.0953215,0
+YUMC.US,D,20191216,000000,46.4265,47.1817,46.3442,46.8561,1994669.3269395,0
+YUMC.US,D,20191217,000000,46.9157,46.9852,46.4363,46.6745,2663779.5106824,0
+YUMC.US,D,20191218,000000,46.4761,46.6547,46.0661,46.4463,2233787.6066915,0
+YUMC.US,D,20191219,000000,46.6349,46.9058,46.3579,46.876,1601354.1632338,0
+YUMC.US,D,20191220,000000,47.2661,47.8932,47.015,47.5627,2560850.2566048,0
+YUMC.US,D,20191223,000000,47.5926,47.6689,47.0646,47.2274,1200633.7199975,0
+YUMC.US,D,20191224,000000,47.1529,47.5627,46.9256,47.2858,357070.70875432,0
+YUMC.US,D,20191226,000000,47.5429,47.5726,47.2015,47.4536,473568.07942996,0
+YUMC.US,D,20191227,000000,47.5032,47.6888,47.3652,47.5627,1226400.5458076,0
+YUMC.US,D,20191230,000000,47.6313,47.6313,46.9653,47.0447,1831319.8842736,0
+YUMC.US,D,20191231,000000,46.9753,47.2373,46.7351,46.9256,975140.99335649,0
+YUMC.US,D,20200102,000000,47.2561,48.0371,47.2561,48.0223,2013845.0609805,0
+YUMC.US,D,20200103,000000,47.3058,47.5429,46.9157,47.3255,1467301.3727755,0
+YUMC.US,D,20200106,000000,46.9455,47.0249,46.1358,46.7877,1322265.1087993,0
+YUMC.US,D,20200107,000000,47.3058,47.3058,46.5059,46.8463,1181454.962982,0
+YUMC.US,D,20200108,000000,47.0348,47.6888,46.7401,47.4437,1122939.2482422,0
+YUMC.US,D,20200109,000000,48.0897,48.2644,47.3851,47.4049,1300251.8094896,0
+YUMC.US,D,20200110,000000,49.1943,49.5961,47.5826,47.6987,2563529.6195485,0
+YUMC.US,D,20200113,000000,47.795,47.9479,47.0447,47.0447,1572168.3534195,0
+YUMC.US,D,20200114,000000,47.6501,47.9924,47.1529,47.3652,2087961.3387484,0
+YUMC.US,D,20200115,000000,47.4635,47.8932,47.1578,47.5529,1614991.8082422,0
+YUMC.US,D,20200116,000000,47.785,48.6078,47.659,48.5105,2150369.6368094,0
+YUMC.US,D,20200117,000000,48.8718,49.4573,48.6465,48.7249,1940611.4917265,0
+YUMC.US,D,20200121,000000,46.4166,46.4265,44.9318,44.9618,4326889.0095148,0
+YUMC.US,D,20200122,000000,45.9392,46.7212,45.6077,45.9293,4357648.7813139,0
+YUMC.US,D,20200123,000000,44.0329,44.1806,42.8299,43.6726,5570142.6373947,0
+YUMC.US,D,20200124,000000,43.7588,44.0823,42.6365,43.2528,3286390.3027774,0
+YUMC.US,D,20200127,000000,40.0949,41.6779,39.705,40.9732,7480847.8437505,0
+YUMC.US,D,20200128,000000,42.0877,44.3245,42.0371,44.0329,7574968.1505349,0
+YUMC.US,D,20200129,000000,43.9246,44.8049,43.5337,43.9942,4517918.8207623,0
+YUMC.US,D,20200130,000000,42.9967,43.2994,42.3735,43.0066,4040066.1790022,0
+YUMC.US,D,20200131,000000,42.9083,42.9083,41.4515,42.0976,3328614.2010182,0
+YUMC.US,D,20200203,000000,42.2256,42.5174,41.921,42.1472,3675744.3624097,0
+YUMC.US,D,20200204,000000,43.0463,43.9048,42.9333,43.3094,3566191.7715034,0
+YUMC.US,D,20200205,000000,43.8661,43.876,43.09,43.4572,2714441.5380277,0
+YUMC.US,D,20200206,000000,42.6166,43.9147,42.5273,42.7446,4078936.5910166,0
+YUMC.US,D,20200207,000000,42.0678,42.187,41.5399,41.7473,4654774.9161129,0
+YUMC.US,D,20200210,000000,41.2491,41.6829,40.6606,41.4515,4273697.7602859,0
+YUMC.US,D,20200211,000000,41.8913,43.2329,41.8813,42.8201,5789831.2532593,0
+YUMC.US,D,20200212,000000,43.2528,44.4536,43.1535,44.394,3597058.3550634,0
+YUMC.US,D,20200213,000000,43.876,44.2482,43.3976,43.9942,3034828.45289,0
+YUMC.US,D,20200214,000000,44.0923,44.1906,43.3391,43.8362,2033945.8251766,0
+YUMC.US,D,20200218,000000,43.7886,44.0378,43.4373,43.7886,4483244.2971634,0
+YUMC.US,D,20200219,000000,44.0139,45.2069,43.8949,45.0014,3318703.883399,0
+YUMC.US,D,20200220,000000,45.0202,45.704,44.669,45.0112,3567678.0672318,0
+YUMC.US,D,20200221,000000,44.795,45.1185,44.4635,44.8337,2803981.0309945,0
+YUMC.US,D,20200224,000000,42.8399,43.6329,42.4579,43.1137,3925437.0064827,0
+YUMC.US,D,20200225,000000,43.5932,44.267,42.4876,42.8201,4245713.0789517,0
+YUMC.US,D,20200226,000000,42.9183,43.4502,42.308,42.5273,4231429.5250877,0
+YUMC.US,D,20200227,000000,42.0281,43.9495,41.4118,42.7635,4768489.1350586,0
+YUMC.US,D,20200228,000000,41.5012,42.8012,41.3066,42.8012,5729754.6760901,0
+YUMC.US,D,20200302,000000,42.8589,43.2895,42.0381,43.2895,3622513.8145141,0
+YUMC.US,D,20200303,000000,43.3878,44.1529,42.8002,43.8779,2794779.0970342,0
+YUMC.US,D,20200304,000000,43.8869,44.3871,43.6041,44.3275,2608506.4397756,0
+YUMC.US,D,20200305,000000,43.5644,44.1529,42.6048,43.2895,3013450.9858548,0
+YUMC.US,D,20200306,000000,42.2713,42.9859,41.0645,41.7236,3633647.4290921,0
+YUMC.US,D,20200309,000000,39.9769,42.184,39.6157,42.0748,3427822.1736551,0
+YUMC.US,D,20200310,000000,42.3974,43.4175,41.8971,42.7903,3730479.3438798,0
+YUMC.US,D,20200311,000000,41.9954,42.4956,40.1545,40.9474,3970801.7750865,0
+YUMC.US,D,20200312,000000,39.0163,40.1932,38.38,38.4574,4982391.7779929,0
+YUMC.US,D,20200313,000000,40.0165,41.124,39.1452,40.8978,4016937.4021527,0
+YUMC.US,D,20200316,000000,38.4674,41.1439,37.5662,40.5366,5246616.8674857,0
+YUMC.US,D,20200317,000000,40.3292,43.223,38.9319,43.0643,5456487.8702782,0
+YUMC.US,D,20200318,000000,40.2031,42.1145,38.7532,39.9471,3586819.5408968,0
+YUMC.US,D,20200319,000000,39.6951,42.2525,38.7532,39.2137,3741560.5602357,0
+YUMC.US,D,20200320,000000,40.223,40.9961,38.2729,39.8885,5582519.7020939,0
+YUMC.US,D,20200323,000000,40.605,42.2038,39.0658,40.4373,4426708.6306311,0
+YUMC.US,D,20200324,000000,42.7328,43.3094,40.8978,42.045,3457751.6351627,0
+YUMC.US,D,20200325,000000,42.6048,45.3279,41.7036,43.5744,3190744.4015979,0
+YUMC.US,D,20200326,000000,43.3976,44.4466,43.3976,44.1529,2367229.7563286,0
+YUMC.US,D,20200327,000000,43.1437,43.3094,40.8691,41.7136,3068380.4453423,0
+YUMC.US,D,20200330,000000,41.3106,42.1443,40.7231,41.4665,2334652.1692793,0
+YUMC.US,D,20200331,000000,41.0457,42.8826,40.5069,41.782,2711732.9529988,0
+YUMC.US,D,20200401,000000,40.3788,41.3106,39.6354,40.1743,3285421.9433232,0
+YUMC.US,D,20200402,000000,40.1257,41.5746,39.2534,41.1637,3423362.278812,0
+YUMC.US,D,20200403,000000,41.1637,41.3404,39.6951,40.4671,2888001.5804329,0
+YUMC.US,D,20200406,000000,41.1637,42.966,40.9861,42.8002,2312366.802277,0
+YUMC.US,D,20200407,000000,43.485,44.3187,42.4459,42.4856,3364367.9264647,0
+YUMC.US,D,20200408,000000,42.2902,44.0745,42.2902,43.9564,2283422.8304118,0
+YUMC.US,D,20200409,000000,43.8779,45.3676,43.4076,44.5746,1955825.1140362,0
+YUMC.US,D,20200413,000000,44.397,44.9071,43.5842,44.8376,978316.1240955,0
+YUMC.US,D,20200414,000000,45.4073,46.0642,44.8674,45.0748,1711602.0382435,0
+YUMC.US,D,20200415,000000,44.8079,44.8079,43.6736,43.7798,1599302.5712996,0
+YUMC.US,D,20200416,000000,43.9564,44.1043,42.6533,42.7029,3124269.1953609,0
+YUMC.US,D,20200417,000000,43.3678,44.663,43.1337,44.4664,2821784.334675,0
+YUMC.US,D,20200420,000000,44.3187,44.7592,43.9167,44.3087,4981929.2629153,0
+YUMC.US,D,20200421,000000,43.8681,44.2501,43.1137,43.5544,3161698.6562625,0
+YUMC.US,D,20200422,000000,44.0943,45.0549,43.9762,44.7493,2787088.6502555,0
+YUMC.US,D,20200423,000000,44.6828,45.1422,44.1529,44.7691,2657944.1625041,0
+YUMC.US,D,20200424,000000,44.5935,45.0936,42.8876,43.0741,2968395.5682942,0
+YUMC.US,D,20200427,000000,44.3871,45.8181,44.0396,45.0152,3261340.9295494,0
+YUMC.US,D,20200428,000000,45.7795,46.4353,44.6233,44.9865,2200952.0591633,0
+YUMC.US,D,20200429,000000,46.5148,48.965,45.7695,48.9154,5145500.3903678,0
+YUMC.US,D,20200430,000000,48.2485,49.0434,47.3365,47.4952,3486017.4531125,0
+YUMC.US,D,20200501,000000,46.2012,46.2012,45.1622,45.4857,2738468.138263,0
+YUMC.US,D,20200504,000000,45.1522,45.2793,44.2412,44.7205,2892300.2499767,0
+YUMC.US,D,20200505,000000,45.3775,46.0344,44.9666,45.0838,1147006.1548022,0
+YUMC.US,D,20200506,000000,45.574,46.485,45.574,46.2786,2212640.8933659,0
+YUMC.US,D,20200507,000000,46.5446,46.995,45.9412,46.1824,2141577.8197044,0
+YUMC.US,D,20200508,000000,46.614,47.6332,46.5247,47.5846,2003328.1331725,0
+YUMC.US,D,20200511,000000,47.5647,48.6465,47.0547,47.9459,1980428.0947165,0
+YUMC.US,D,20200512,000000,48.2584,48.7884,47.9954,47.9954,2474256.1483256,0
+YUMC.US,D,20200513,000000,47.9954,48.5045,47.1727,47.797,2252472.6112277,0
+YUMC.US,D,20200514,000000,47.0646,48.181,46.6408,47.8367,2963217.2132107,0
+YUMC.US,D,20200515,000000,47.6511,48.2337,45.7843,46.2111,3257368.7412369,0
+YUMC.US,D,20200518,000000,47.2571,47.3911,45.3775,45.6326,3037445.3410301,0
+YUMC.US,D,20200519,000000,45.9561,47.9905,45.8777,47.7771,2604846.6254804,0
+YUMC.US,D,20200520,000000,48.3964,48.9005,48.2009,48.4946,2398185.0138032,0
+YUMC.US,D,20200521,000000,48.3071,48.3071,46.0642,46.5743,3037274.0391495,0
+YUMC.US,D,20200522,000000,45.6821,45.6821,42.6345,42.7625,4759437.3421584,0
+YUMC.US,D,20200526,000000,44.4963,45.1769,44.1043,44.1926,5124946.1800173,0
+YUMC.US,D,20200527,000000,44.9171,45.2693,43.7023,44.1926,3134893.9425878,0
+YUMC.US,D,20200528,000000,44.6828,45.1722,43.4949,43.4949,2409258.168894,0
+YUMC.US,D,20200529,000000,43.4672,45.427,43.2329,45.4172,4450533.6992421,0
+YUMC.US,D,20200601,000000,45.7208,46.3084,45.2793,46.0344,1838211.2581625,0
+YUMC.US,D,20200602,000000,46.2598,46.5942,45.7397,46.5843,2891151.5197189,0
+YUMC.US,D,20200603,000000,47.4555,48.4261,47.2025,48.0252,2545546.9527225,0
+YUMC.US,D,20200604,000000,47.6431,48.7983,47.3465,48.6226,2631659.4004199,0
+YUMC.US,D,20200605,000000,49.0037,49.494,48.4261,48.7289,1886655.4299838,0
+YUMC.US,D,20200608,000000,49.0037,50.4943,48.8856,50.4646,2121042.7548582,0
+YUMC.US,D,20200609,000000,50.0835,50.3365,49.2975,49.9246,1968481.3000349,0
+YUMC.US,D,20200610,000000,49.7282,49.9743,48.6712,49.2101,1489827.5700687,0
+YUMC.US,D,20200611,000000,48.181,48.8956,47.4755,47.7573,1963702.9852256,0
+YUMC.US,D,20200612,000000,49.0235,49.6318,47.8515,48.2684,2399195.6948985,0
+YUMC.US,D,20200615,000000,46.9256,46.9475,45.7397,46.5843,3634620.8268369,0
+YUMC.US,D,20200616,000000,47.6431,47.6431,45.6921,46.3282,3369477.7607958,0
+YUMC.US,D,20200617,000000,48.1612,50.5043,47.0646,49.6716,5393528.3832251,0
+YUMC.US,D,20200618,000000,48.8172,49.7093,48.7199,49.3857,2176032.6738329,0
+YUMC.US,D,20200619,000000,50.9835,51.5622,50.1847,50.2869,2807770.8331873,0
+YUMC.US,D,20200622,000000,50.0438,50.6213,49.5931,49.9446,1692146.1752449,0
+YUMC.US,D,20200623,000000,50.2185,50.3365,49.4245,49.7977,1617730.6230149,0
+YUMC.US,D,20200624,000000,49.2975,49.6221,47.6958,48.7099,1791178.8153686,0
+YUMC.US,D,20200625,000000,48.6028,49.0434,47.9756,48.8271,1902786.0211835,0
+YUMC.US,D,20200626,000000,48.7884,49.6121,47.9954,48.6712,6753730.8126187,0
+YUMC.US,D,20200629,000000,48.4361,48.5432,47.3961,47.9954,1474714.7135711,0
+YUMC.US,D,20200630,000000,48.0252,48.0252,46.5843,47.1142,2757547.1371244,0
+YUMC.US,D,20200701,000000,47.1142,47.6511,46.7113,46.7212,1506487.1817818,0
+YUMC.US,D,20200702,000000,47.6193,48.8569,47.3265,48.4558,2580629.5778605,0
+YUMC.US,D,20200706,000000,49.6617,50.2284,48.7586,49.4344,2752083.6147929,0
+YUMC.US,D,20200707,000000,49.1129,50.406,48.705,49.5734,2019792.2592102,0
+YUMC.US,D,20200708,000000,49.9842,50.5141,49.347,50.0933,1903208.2299362,0
+YUMC.US,D,20200709,000000,50.3365,50.926,49.6121,50.4546,1781437.7843137,0
+YUMC.US,D,20200710,000000,50.1897,50.3762,49.5534,50.3663,808673.85646452,0
+YUMC.US,D,20200713,000000,50.543,51.6883,49.6716,49.7004,2094745.9008765,0
+YUMC.US,D,20200714,000000,49.2389,49.6121,48.5244,49.5534,1683417.8406015,0
+YUMC.US,D,20200715,000000,50.0835,51.4749,49.7331,51.4352,1591160.6936826,0
+YUMC.US,D,20200716,000000,50.1897,50.9548,50.0973,50.7374,1187470.681964,0
+YUMC.US,D,20200717,000000,51.0232,51.8559,50.8049,51.5036,2094376.0903463,0
+YUMC.US,D,20200720,000000,51.7577,52.6299,51.5622,52.101,1553200.1969514,0
+YUMC.US,D,20200721,000000,52.5238,53.5916,52.3511,52.5138,1359647.2097691,0
+YUMC.US,D,20200722,000000,52.6012,52.8463,52.0911,52.2667,965537.00380602,0
+YUMC.US,D,20200723,000000,52.2569,52.6676,51.0133,51.4649,980811.0856029,0
+YUMC.US,D,20200724,000000,50.4745,51.6883,50.1945,51.5919,1196229.2463509,0
+YUMC.US,D,20200727,000000,51.7774,52.3611,51.4549,52.1784,992293.34989077,0
+YUMC.US,D,20200728,000000,52.1784,52.1784,51.1414,51.5532,1674171.5696839,0
+YUMC.US,D,20200729,000000,51.1701,52.7867,51.1701,52.6776,2343999.2060088,0
+YUMC.US,D,20200730,000000,49.3857,51.9154,48.8856,49.7381,3683041.8225214,0
+YUMC.US,D,20200731,000000,49.494,50.9637,49.0632,50.2185,2715797.8458585,0
+YUMC.US,D,20200803,000000,50.5727,51.4053,50.4348,51.1781,1387233.8661455,0
+YUMC.US,D,20200804,000000,51.3855,51.9104,50.8466,51.5919,1218320.1353359,0
+YUMC.US,D,20200805,000000,51.9451,52.6012,51.6306,52.1308,1131530.5413811,0
+YUMC.US,D,20200806,000000,52.6577,53.2026,52.1308,53.1778,1412649.0192713,0
+YUMC.US,D,20200807,000000,52.9446,53.2075,51.975,52.2866,1579872.907412,0
+YUMC.US,D,20200810,000000,52.3263,52.6975,51.698,51.8559,1107878.789967,0
+YUMC.US,D,20200811,000000,52.1407,53.0904,52.1407,52.7173,1613575.0409243,0
+YUMC.US,D,20200812,000000,52.9247,53.8655,52.7569,53.8258,1296091.1891084,0
+YUMC.US,D,20200813,000000,53.8258,54.047,53.1301,53.3653,1499112.1319948,0
+YUMC.US,D,20200814,000000,53.3266,53.6164,53.0417,53.4249,1469743.9360606,0
+YUMC.US,D,20200817,000000,53.668,54.9739,53.5419,54.5125,1367953.3356598,0
+YUMC.US,D,20200818,000000,54.6872,54.8251,53.7078,54.6396,1055674.0380384,0
+YUMC.US,D,20200819,000000,54.5622,54.582,53.4149,53.5132,1266645.4034989,0
+YUMC.US,D,20200820,000000,53.4447,53.4447,52.6676,52.876,1977409.1509862,0
+YUMC.US,D,20200821,000000,53.0904,53.7415,52.9346,53.5519,1304034.5580756,0
+YUMC.US,D,20200824,000000,53.9539,54.3051,53.2075,53.5033,863478.36634502,0
+YUMC.US,D,20200825,000000,53.9042,54.1394,53.7225,53.9736,892050.51236367,0
+YUMC.US,D,20200826,000000,54.072,54.6782,53.3653,54.2952,883092.4316687,0
+YUMC.US,D,20200827,000000,54.5125,54.6307,53.8556,54.1017,788990.26273048,0
+YUMC.US,D,20200828,000000,55.0525,55.8057,54.454,55.375,2347882.7204069,0
+YUMC.US,D,20200831,000000,56.8933,58.1675,56.4477,56.5609,3694562.3778178,0
+YUMC.US,D,20200901,000000,57.4422,57.4422,56.4328,57.1285,2480361.5488803,0
+YUMC.US,D,20200902,000000,57.3349,57.5116,56.3941,56.7772,2336936.5302394,0
+YUMC.US,D,20200903,000000,56.3554,56.6085,54.4937,54.8053,2559465.7343467,0
+YUMC.US,D,20200904,000000,53.2175,53.2472,51.0629,52.747,5418859.9007269,0
+YUMC.US,D,20200908,000000,51.8857,52.0961,51.1612,51.2773,2708750.2849608,0
+YUMC.US,D,20200909,000000,51.0432,52.5039,51.0432,52.1407,3990694.9617096,0
+YUMC.US,D,20200910,000000,50.2284,50.3663,49.2489,49.6518,10771858.259012,0
+YUMC.US,D,20200911,000000,49.9842,50.9548,49.9842,50.3365,8726792.9264713,0
+YUMC.US,D,20200914,000000,51.2078,51.698,50.9061,51.1314,2701845.8115164,0
+YUMC.US,D,20200915,000000,51.2971,51.5036,50.5627,50.9637,2450748.4920228,0
+YUMC.US,D,20200916,000000,51.1215,51.8956,50.8466,50.9359,1799834.5986273,0
+YUMC.US,D,20200917,000000,50.4943,50.9935,50.4109,50.9737,2239560.4800663,0
+YUMC.US,D,20200918,000000,51.0917,51.2376,49.7282,50.2779,2591347.0296345,0
+YUMC.US,D,20200921,000000,49.2886,49.9941,48.8172,49.7093,1727721.5452038,0
+YUMC.US,D,20200922,000000,49.6815,50.3166,49.1416,50.1807,1697279.1857127,0
+YUMC.US,D,20200923,000000,49.8562,49.9446,49.1516,49.356,2364862.7674025,0
+YUMC.US,D,20200924,000000,49.0534,50.8069,48.8668,50.3663,2642835.3366391,0
+YUMC.US,D,20200925,000000,50.0735,50.4348,49.2101,50.406,1497710.4795486,0
+YUMC.US,D,20200928,000000,50.8367,51.0133,50.4943,50.9637,1415615.5647792,0
+YUMC.US,D,20200929,000000,51.0133,51.0133,50.4397,50.534,2423162.8433045,0
+YUMC.US,D,20200930,000000,50.9061,52.0712,50.8069,51.8956,2263594.1339083,0
+YUMC.US,D,20201001,000000,52.4355,52.5337,51.851,51.9451,1082610.7549269,0
+YUMC.US,D,20201002,000000,51.1781,52.3659,51.1552,51.9254,737913.08023924,0
+YUMC.US,D,20201005,000000,52.1109,52.6489,51.7377,52.4841,1523149.8164693,0
+YUMC.US,D,20201006,000000,52.4056,53.148,52.0811,52.2469,2511171.7035855,0
+YUMC.US,D,20201007,000000,52.7272,52.8413,51.6019,52.3064,1498531.7209172,0
+YUMC.US,D,20201008,000000,52.3164,52.8264,51.9551,52.6489,1249866.8881274,0
+YUMC.US,D,20201009,000000,52.886,53.6114,52.4355,52.9157,1203760.4831468,0
+YUMC.US,D,20201012,000000,53.1976,53.1976,52.4355,52.8264,1400372.7203841,0
+YUMC.US,D,20201013,000000,52.9941,53.3653,52.5615,53.0904,1490397.9045651,0
+YUMC.US,D,20201014,000000,52.8662,53.0904,52.1883,52.3461,2204024.4087739,0
+YUMC.US,D,20201015,000000,51.7477,52.7272,51.0629,52.2767,2405319.2332993,0
+YUMC.US,D,20201016,000000,52.5912,53.0904,52.3759,52.4156,2522434.298403,0
+YUMC.US,D,20201019,000000,52.5337,52.9843,51.708,51.7477,2176777.3331843,0
+YUMC.US,D,20201020,000000,52.0613,53.014,52.0613,52.6577,2510519.7487813,0
+YUMC.US,D,20201021,000000,52.8563,53.3752,52.4156,52.747,2043821.8824198,0
+YUMC.US,D,20201022,000000,53.0329,53.8456,52.5426,53.6114,2554900.0354009,0
+YUMC.US,D,20201023,000000,53.6481,54.3845,52.8463,54.1682,1663552.8684056,0
+YUMC.US,D,20201026,000000,53.6392,54.1206,52.9743,53.5419,1544195.7639828,0
+YUMC.US,D,20201027,000000,53.6878,53.7475,52.896,52.9059,2500799.8785468,0
+YUMC.US,D,20201028,000000,52.1595,52.4841,51.1781,51.1781,2490712.2130984,0
+YUMC.US,D,20201029,000000,53.405,54.1781,52.1109,53.1391,4018626.2371633,0
+YUMC.US,D,20201030,000000,52.8166,52.9843,51.8956,52.1685,3553976.9397617,0
+YUMC.US,D,20201102,000000,52.5238,52.8216,51.1414,51.6019,3812461.4009397,0
+YUMC.US,D,20201103,000000,51.5819,52.3362,51.4549,52.0911,3871600.8560564,0
+YUMC.US,D,20201104,000000,52.5138,54.9342,51.8559,54.1394,3573719.9853248,0
+YUMC.US,D,20201105,000000,54.5622,55.0425,53.9439,54.9045,2929087.8326553,0
+YUMC.US,D,20201106,000000,55.0326,56.4567,54.9929,56.0608,2295984.2965471,0
+YUMC.US,D,20201109,000000,57.3449,57.8054,56.2175,56.2275,3549598.6652263,0
+YUMC.US,D,20201110,000000,56.1182,56.531,55.4344,56.1877,3327583.3667606,0
+YUMC.US,D,20201111,000000,56.4715,57.8748,56.3426,57.6673,2111493.1788462,0
+YUMC.US,D,20201112,000000,57.3062,57.8798,56.541,56.551,1981259.4126663,0
+YUMC.US,D,20201113,000000,57.0114,57.07,56.0308,56.6085,1258745.3638309,0
+YUMC.US,D,20201116,000000,57.0798,57.3249,56.6879,56.8933,1712679.2247747,0
+YUMC.US,D,20201117,000000,57.07,57.4619,56.5202,56.6482,1745349.5163712,0
+YUMC.US,D,20201118,000000,57.3249,58.884,57.1851,58.6181,5110020.7479302,0
+YUMC.US,D,20201119,000000,58.9814,59.7058,58.889,59.0498,2751350.0396808,0
+YUMC.US,D,20201120,000000,58.8255,59.7554,58.5496,58.9128,1771550.6428313,0
+YUMC.US,D,20201123,000000,59.3445,59.3445,58.2857,58.6469,1695603.4502577,0
+YUMC.US,D,20201124,000000,58.9823,59.7078,58.8742,59.286,2072936.1485074,0
+YUMC.US,D,20201125,000000,58.8056,58.9039,57.6158,57.6555,1827589.5339099,0
+YUMC.US,D,20201127,000000,57.6952,58.097,57.1554,57.3508,1136496.280601,0
+YUMC.US,D,20201130,000000,56.7733,56.7871,55.3084,55.368,6684721.3462076,0
+YUMC.US,D,20201201,000000,56.6244,57.6455,56.2522,57.1255,3282000.9440027,0
+YUMC.US,D,20201202,000000,56.812,56.9587,55.2489,55.6031,2645378.6657362,0
+YUMC.US,D,20201203,000000,56.2323,56.7633,55.5833,55.7897,2332331.5326267,0
+YUMC.US,D,20201204,000000,56.3693,56.6938,55.2787,55.7412,2806548.5438866,0
+YUMC.US,D,20201207,000000,56.2026,56.9042,55.751,56.0845,2777511.8674742,0
+YUMC.US,D,20201208,000000,55.8691,56.2125,55.5833,56.1828,1405570.2209719,0
+YUMC.US,D,20201209,000000,56.1044,56.1877,55.3879,55.7412,1563600.2364174,0
+YUMC.US,D,20201210,000000,55.9188,56.939,55.8097,56.3306,1756190.9100942,0
+YUMC.US,D,20201211,000000,55.4574,56.3009,55.3084,55.7699,1330213.516057,0
+YUMC.US,D,20201214,000000,55.9872,56.2622,55.5546,55.7312,1671763.2667749,0
+YUMC.US,D,20201215,000000,56.3206,56.6244,55.3382,56.4378,1452412.2163808,0
+YUMC.US,D,20201216,000000,56.6442,57.322,56.3406,56.7821,1814757.00774,0
+YUMC.US,D,20201217,000000,57.3419,57.715,56.6244,57.2435,2640511.6770123,0
+YUMC.US,D,20201218,000000,57.3508,57.715,56.6442,57.1951,2117387.9788536,0
+YUMC.US,D,20201221,000000,56.3406,56.8794,56.1529,56.5757,1193715.1393393,0
+YUMC.US,D,20201222,000000,56.3603,56.4477,55.358,56.1828,1550648.8065892,0
+YUMC.US,D,20201223,000000,56.5271,56.9587,56.2423,56.5172,836873.16897841,0
+YUMC.US,D,20201224,000000,56.6343,56.7534,56.2323,56.6739,268530.81264358,0
+YUMC.US,D,20201228,000000,56.5569,56.6144,55.6717,56.0945,849285.50171189,0
+YUMC.US,D,20201229,000000,56.3892,56.6641,55.6419,55.8195,930411.04936892,0
+YUMC.US,D,20201230,000000,56.4775,56.934,56.0458,56.0945,878917.70407373,0
+YUMC.US,D,20201231,000000,56.1332,56.3793,55.6717,56.0656,767463.66229331,0
+YUMC.US,D,20210104,000000,56.4775,57.45,55.5744,56.0259,2275889.5782997,0
+YUMC.US,D,20210105,000000,56.419,57.3121,56.399,57.1652,1307623.8363023,0
+YUMC.US,D,20210106,000000,57.3419,58.0583,56.6839,56.9787,1442983.5593434,0
+YUMC.US,D,20210107,000000,56.7336,57.2635,55.8394,57.0184,2038236.4334555,0
+YUMC.US,D,20210108,000000,57.3905,58.8255,57.3905,58.7957,1687430.3352389,0
+YUMC.US,D,20210111,000000,58.756,60.0809,58.4038,58.7064,1951346.0736887,0
+YUMC.US,D,20210112,000000,58.8642,58.9337,56.6055,57.1454,1809377.1210325,0
+YUMC.US,D,20210113,000000,56.7534,57.4699,56.3793,57.3608,1786560.7182004,0
+YUMC.US,D,20210114,000000,57.6853,57.7637,56.404,56.4576,1279982.7663873,0
+YUMC.US,D,20210115,000000,56.3406,56.5073,55.7412,56.1332,1307079.700917,0
+YUMC.US,D,20210119,000000,56.9587,58.9039,56.8506,58.2251,2452234.7877511,0
+YUMC.US,D,20210120,000000,58.4911,58.7858,57.6753,57.981,2132566.333129,0
+YUMC.US,D,20210121,000000,57.8728,58.6032,57.2735,58.245,1216281.6429572,0
+YUMC.US,D,20210122,000000,58.0485,58.0485,57.067,57.6654,1940567.1547692,0
+YUMC.US,D,20210125,000000,58.0296,58.7808,57.322,57.322,1466753.2067577,0
+YUMC.US,D,20210126,000000,57.3032,58.3641,56.6244,58.2747,1098366.4973055,0
+YUMC.US,D,20210127,000000,58.0683,58.3938,56.6144,57.0283,1506897.298637,0
+YUMC.US,D,20210128,000000,56.9587,56.9587,55.3481,55.9961,1420732.4527173,0
+YUMC.US,D,20210129,000000,55.7997,56.419,55.497,55.6915,1551363.2361969,0
+YUMC.US,D,20210201,000000,56.2721,56.9984,56.0558,56.7434,1444277.3923707,0
+YUMC.US,D,20210202,000000,57.5681,58.5794,57.1354,57.45,1621088.1398739,0
+YUMC.US,D,20210203,000000,57.4599,58.9138,56.0945,56.2522,2511419.5874833,0
+YUMC.US,D,20210204,000000,54.9959,55.6518,54.0431,54.9759,3248580.9547643,0
+YUMC.US,D,20210205,000000,55.5645,56.8705,55.4574,56.3603,2583133.6082909,0
+YUMC.US,D,20210208,000000,56.6839,58.6469,56.1182,58.5883,2963792.5859978,0
+YUMC.US,D,20210209,000000,58.8453,61.3542,58.5298,59.9648,3052985.4445709,0
+YUMC.US,D,20210210,000000,60.446,61.368,59.2076,59.415,2891420.5644372,0
+YUMC.US,D,20210211,000000,59.7375,60.848,59.5112,60.6407,1448991.2170603,0
+YUMC.US,D,20210212,000000,60.5334,61.6627,60.4014,61.4663,841380.42375328,0
+YUMC.US,D,20210216,000000,61.2995,63.4689,61.2995,63.195,2984716.6068787,0
+YUMC.US,D,20210217,000000,62.9211,63.4788,62.3703,63.0274,2869479.8165123,0
+YUMC.US,D,20210218,000000,62.0171,62.7623,61.3492,62.1629,2291336.9772934,0
+YUMC.US,D,20210219,000000,62.5956,63.0363,61.3582,61.4376,2366086.0643613,0
+YUMC.US,D,20210222,000000,61.4663,61.5943,59.6195,60.3965,3084786.127209,0
+YUMC.US,D,20210223,000000,60.2288,60.2288,58.4225,59.0409,4109877.7412775,0
+YUMC.US,D,20210224,000000,58.9237,59.6294,58.2351,59.2473,1966422.6544939,0
+YUMC.US,D,20210225,000000,59.3951,59.8368,58.3342,59.0796,3914453.5329646,0
+YUMC.US,D,20210226,000000,58.6966,59.7475,58.3244,58.766,3754239.9223711,0
+YUMC.US,D,20210301,000000,59.4844,59.9459,58.3244,58.766,1879013.3507948,0
+YUMC.US,D,20210302,000000,58.5199,58.9237,58.2043,58.3631,3503838.8946391,0
+YUMC.US,D,20210303,000000,58.6469,59.7991,58.6082,58.6569,1590896.6872549,0
+YUMC.US,D,20210304,000000,58.8453,60.1225,57.9889,58.2341,3088986.046257,0
+YUMC.US,D,20210305,000000,58.9337,60.2119,58.2102,59.4557,2394257.1624478,0
+YUMC.US,D,20210308,000000,59.4557,60.5186,59.2681,59.9965,2620425.0200299,0
+YUMC.US,D,20210309,000000,60.1524,61.0971,60.1225,60.5087,2127254.9671737,0
+YUMC.US,D,20210310,000000,60.5751,60.7141,59.2483,59.671,2041181.818143,0
+YUMC.US,D,20210311,000000,60.0938,60.9016,60.0163,60.6644,1546681.6565671,0
+YUMC.US,D,20210312,000000,60.3896,60.454,59.6313,60.2019,1085381.8147593,0
+YUMC.US,D,20210315,000000,60.2219,61.9049,59.2383,61.6787,2292999.6131929,0
+YUMC.US,D,20210316,000000,61.629,62.3376,60.9999,61.1566,1784688.4894119,0
+YUMC.US,D,20210317,000000,60.9899,60.9899,60.0253,60.2714,2420743.4561561,0
+YUMC.US,D,20210318,000000,60.0938,60.3508,59.0896,59.5818,1251640.3664203,0
+YUMC.US,D,20210319,000000,59.6313,60.1127,59.2383,59.5818,2654842.590808,0
+YUMC.US,D,20210322,000000,59.9469,60.8421,59.6512,60.1822,1405637.7340659,0
+YUMC.US,D,20210323,000000,59.7892,59.8784,59.0617,59.2185,1326755.233386,0
+YUMC.US,D,20210324,000000,59.0896,59.6998,58.5595,59.3267,2251233.191739,0
+YUMC.US,D,20210325,000000,58.9922,59.6611,58.2638,58.766,1689523.2411561,0
+YUMC.US,D,20210326,000000,58.6966,59.0419,57.3776,58.4702,1893197.1465048,0
+YUMC.US,D,20210329,000000,58.5496,58.5496,56.9647,57.4769,1911646.3590407,0
+YUMC.US,D,20210330,000000,57.1127,58.2241,57.0838,57.6932,1424386.2210638,0
+YUMC.US,D,20210331,000000,57.8212,58.7263,57.5661,58.2638,2806673.4934936,0
+YUMC.US,D,20210401,000000,58.9724,58.9922,58.0574,58.1854,1082760.8959869,0
+YUMC.US,D,20210405,000000,58.3928,58.6966,58.0475,58.2638,1208399.7411354,0
+YUMC.US,D,20210406,000000,58.4901,59.3067,58.3035,58.9138,2098593.1395823,0
+YUMC.US,D,20210407,000000,58.7362,59.0706,57.8212,58.8056,1663982.1307651,0
+YUMC.US,D,20210408,000000,59.416,60.1127,59.0319,59.2284,1548158.8833724,0
+YUMC.US,D,20210409,000000,58.7362,59.3067,58.1854,58.894,1431222.173756,0
+YUMC.US,D,20210412,000000,58.7263,59.1788,58.6279,59.0706,1592807.2070522,0
+YUMC.US,D,20210413,000000,59.2284,59.8486,59.0806,59.2681,1378937.8168359,0
+YUMC.US,D,20210414,000000,59.0121,59.4358,58.6082,58.9138,945124.87325057,0
+YUMC.US,D,20210415,000000,59.0706,59.297,58.6181,58.8453,1112159.3216647,0
+YUMC.US,D,20210416,000000,59.149,59.5818,58.8553,59.1391,805609.56811879,0
+YUMC.US,D,20210419,000000,59.6512,59.8089,58.5695,58.5794,1182126.0632905,0
+YUMC.US,D,20210420,000000,58.1357,58.4118,57.2902,58.0574,3196373.1798613,0
+YUMC.US,D,20210421,000000,57.7914,58.106,57.4569,57.5363,2384633.0197349,0
+YUMC.US,D,20210422,000000,57.5166,58.1357,56.9945,57.8014,3484582.5479484,0
+YUMC.US,D,20210423,000000,58.0773,58.3631,57.586,58.1854,1562410.1921766,0
+YUMC.US,D,20210426,000000,58.5982,59.416,58.1854,58.9724,3293586.997077,0
+YUMC.US,D,20210427,000000,59.3664,59.5916,58.8056,58.9525,3237051.3305447,0
+YUMC.US,D,20210428,000000,60.4887,62.7009,60.1225,62.4071,3180227.47379,0
+YUMC.US,D,20210429,000000,62.5936,62.8794,61.7372,62.151,1809803.3604176,0
+YUMC.US,D,20210430,000000,62.024,62.7406,61.6886,61.9148,1574061.7430287,0
+YUMC.US,D,20210503,000000,62.2384,62.3277,60.8182,61.1071,2027012.1296465,0
+YUMC.US,D,20210504,000000,61.1865,61.3542,60.2813,60.6247,2454844.6222843,0
+YUMC.US,D,20210505,000000,60.6148,61.241,60.5274,60.98,837449.54942358,0
+YUMC.US,D,20210506,000000,61.2748,61.3045,60.5374,60.9701,1680536.9460336,0
+YUMC.US,D,20210507,000000,60.9602,61.6003,60.7041,61.117,2073397.6559268,0
+YUMC.US,D,20210510,000000,60.8232,60.9701,59.6512,59.7792,1578886.4101116,0
+YUMC.US,D,20210511,000000,59.3763,60.9999,59.297,60.8322,1953056.0695198,0
+YUMC.US,D,20210512,000000,60.3994,60.5186,59.2284,59.2681,2340701.140979,0
+YUMC.US,D,20210513,000000,59.6909,60.7785,59.5431,60.2913,2374180.5820467,0
+YUMC.US,D,20210514,000000,60.6941,62.4915,60.595,62.1124,1946481.1002809,0
+YUMC.US,D,20210517,000000,61.649,62.81,61.649,62.4468,1547838.4480899,0
+YUMC.US,D,20210518,000000,62.7206,63.5871,62.4368,62.8,1982079.6463767,0
+YUMC.US,D,20210519,000000,62.4567,64.109,62.1124,63.9613,3296043.6675758,0
+YUMC.US,D,20210520,000000,63.9613,64.5616,63.6962,64.1487,2982753.6888591,0
+YUMC.US,D,20210521,000000,64.1388,64.3542,63.5573,64.0207,1442910.0003005,0
+YUMC.US,D,20210524,000000,64.1487,64.7005,63.9513,64.2182,1235452.3387077,0
+YUMC.US,D,20210525,000000,64.6618,64.9179,64.119,64.2678,1131045.857825,0
+YUMC.US,D,20210526,000000,64.5824,65.3416,64.0793,64.9278,1378386.6278438,0
+YUMC.US,D,20210527,000000,65.1937,66.1792,64.9973,66.1196,5046932.2806376,0
+YUMC.US,D,20210528,000000,65.7753,67.0068,65.5778,66.6823,3167198.4542864,0
+YUMC.US,D,20210601,000000,67.244,68.4279,66.9294,67.7274,3800835.0415405,0
+YUMC.US,D,20210602,000000,67.8266,68.684,67.7274,68.418,4061309.6275074,0
+YUMC.US,D,20210603,000000,68.042,68.2205,66.6823,66.8302,1846662.4868228,0
+YUMC.US,D,20210604,000000,66.9691,67.4118,66.6724,67.1845,1127820.34418,0
+YUMC.US,D,20210607,000000,67.1845,67.8365,67.0366,67.8266,1488680.855127,0
+YUMC.US,D,20210608,000000,68.0032,68.3982,67.4813,68.3387,2486556.6310077,0
+YUMC.US,D,20210609,000000,68.418,68.5946,67.5795,67.6281,2068440.98563,0
+YUMC.US,D,20210610,000000,67.915,68.3783,67.7819,68.1511,2702354.6788674,0
+YUMC.US,D,20210611,000000,68.1411,68.4469,68.0519,68.3585,890858.45280663,0
+YUMC.US,D,20210614,000000,68.4279,68.555,67.8166,68.1014,1725372.6941239,0
+YUMC.US,D,20210615,000000,68.0221,68.0221,66.7121,67.0862,1378612.3432629,0
+YUMC.US,D,20210616,000000,66.9881,67.0515,65.9142,66.0512,1766540.5666541,0
+YUMC.US,D,20210617,000000,65.9628,66.4859,64.6718,64.8882,4155710.0632494,0
+YUMC.US,D,20210618,000000,65.3912,65.676,64.2381,64.8782,3584069.6418848,0
+YUMC.US,D,20210621,000000,65.2622,65.8051,64.6906,65.6959,2469384.121311,0
+YUMC.US,D,20210622,000000,65.4508,65.9728,65.4458,65.558,1406879.1688709,0
+YUMC.US,D,20210623,000000,65.8745,66.1593,65.4607,65.548,1181636.3414438,0
+YUMC.US,D,20210624,000000,65.7753,66.4859,65.558,66.0312,1071869.1193578,0
+YUMC.US,D,20210625,000000,65.9728,66.0999,65.0459,65.0657,2386783.362165,0
+YUMC.US,D,20210628,000000,65.2424,65.4359,64.3165,64.7888,1296694.7763229,0
+YUMC.US,D,20210629,000000,64.5824,65.0558,64.119,65.0072,1234099.0538513,0
+YUMC.US,D,20210630,000000,64.9376,65.7058,64.8582,65.3118,2029974.644522,0
+YUMC.US,D,20210701,000000,65.4706,65.6075,64.77,65.0756,1256909.4107346,0
+YUMC.US,D,20210702,000000,65.164,65.5778,65.0161,65.3516,1326996.063677,0
+YUMC.US,D,20210706,000000,65.0459,65.676,64.7402,65.6374,1562915.0288952,0
+YUMC.US,D,20210707,000000,65.2721,65.9628,65.0657,65.6473,1604661.2971866,0
+YUMC.US,D,20210708,000000,64.6321,65.0558,64.1984,64.4643,1774153.4237577,0
+YUMC.US,D,20210709,000000,64.8979,64.9179,64.375,64.4345,1856152.6110055,0
+YUMC.US,D,20210712,000000,64.3948,64.8485,64.2768,64.6121,1316396.507903,0
+YUMC.US,D,20210713,000000,64.8087,65.1043,64.3948,64.4147,1254909.2093645,0
+YUMC.US,D,20210714,000000,64.5724,64.8682,63.8143,64.0495,1752882.7684832,0
+YUMC.US,D,20210715,000000,64.0297,64.6508,63.8629,64.375,1081357.2282245,0
+YUMC.US,D,20210716,000000,64.77,65.026,63.7548,63.7846,1255340.4870403,0
+YUMC.US,D,20210719,000000,63.1921,63.5761,62.3842,62.8774,1518566.9873353,0
+YUMC.US,D,20210720,000000,63.1822,63.9363,62.8874,63.7249,1649961.5756707,0
+YUMC.US,D,20210721,000000,63.9116,64.7402,63.6258,64.2678,1192029.327303,0
+YUMC.US,D,20210722,000000,64.4048,65.154,64.2281,64.7988,1162343.7190608,0
+YUMC.US,D,20210723,000000,64.4345,65.3217,64.2113,65.2225,1510393.8723166,0
+YUMC.US,D,20210726,000000,64.5139,64.9773,63.3707,63.5761,2574834.536007,0
+YUMC.US,D,20210727,000000,60.4323,60.8083,59.0032,60.3836,5718721.8273241,0
+YUMC.US,D,20210728,000000,61.5556,62.5421,61.1219,61.4871,3220516.6684386,0
+YUMC.US,D,20210729,000000,60.4323,61.773,59.6929,61.5169,3110518.6926428,0
+YUMC.US,D,20210730,000000,60.8073,61.7333,60.8073,61.3095,2338202.1488393,0
+YUMC.US,D,20210802,000000,61.5318,61.8414,60.058,61.0039,3866812.4646658,0
+YUMC.US,D,20210803,000000,61.3392,61.3392,59.9688,60.5691,3750770.5554608,0
+YUMC.US,D,20210804,000000,60.8857,61.6747,60.6387,61.5853,2601067.907527,0
+YUMC.US,D,20210805,000000,61.6053,61.6053,60.472,60.6584,1906732.010385,0
+YUMC.US,D,20210806,000000,60.8559,61.2261,60.6784,60.8659,1593380.564523,0
+YUMC.US,D,20210809,000000,60.8857,61.0723,60.2943,60.4817,1432009.1547484,0
+YUMC.US,D,20210810,000000,60.6387,60.7081,59.8109,60.2347,2937235.7562211,0
+YUMC.US,D,20210811,000000,60.2347,60.6485,60.0482,60.4123,1591129.4562808,0
+YUMC.US,D,20210812,000000,59.8804,60.334,59.4567,60.2843,982659.13059667,0
+YUMC.US,D,20210813,000000,60.068,60.8957,60.068,60.6684,1806192.9213704,0
+YUMC.US,D,20210816,000000,60.4817,60.6784,59.7614,59.9102,1440733.4587594,0
+YUMC.US,D,20210817,000000,59.15,59.4467,58.105,59.4269,3685502.5236527,0
+YUMC.US,D,20210818,000000,59.6631,60.0382,58.1934,58.2926,2855914.7228885,0
+YUMC.US,D,20210819,000000,57.7497,58.5,57.5146,58.1249,2020752.5573994,0
+YUMC.US,D,20210820,000000,57.9978,58.4702,57.8489,58.3324,1564581.6954272,0
+YUMC.US,D,20210823,000000,58.8156,59.5451,58.6279,59.3277,2347161.2371923,0
+YUMC.US,D,20210824,000000,59.7028,60.5621,59.6641,60.2665,3005368.560067,0
+YUMC.US,D,20210825,000000,59.9698,60.6475,59.7425,60.4143,1940026.0423584,0
+YUMC.US,D,20210826,000000,60.444,60.8004,59.4269,59.5648,2326311.7830125,0
+YUMC.US,D,20210827,000000,59.3377,59.7524,58.9724,59.6244,1299155.4774541,0
+YUMC.US,D,20210830,000000,59.7127,60.1772,59.4467,59.8119,2261666.483923,0
+YUMC.US,D,20210831,000000,60.4243,61.3234,60.2863,60.8103,4062680.0425518,0
+YUMC.US,D,20210901,000000,60.9969,62.0151,60.9969,61.3234,2178482.2907249,0
+YUMC.US,D,20210902,000000,61.5209,62.0052,61.3719,61.6697,1632698.3767431,0
+YUMC.US,D,20210903,000000,62.025,62.5689,61.6003,61.7382,1401441.8456504,0
+YUMC.US,D,20210907,000000,62.1629,62.676,61.5209,61.7084,2076269.4815714,0
+YUMC.US,D,20210908,000000,61.3432,61.6003,59.7028,60.8292,2527727.5265122,0
+YUMC.US,D,20210909,000000,60.444,61.2936,60.1375,60.7211,2314431.4937668,0
+YUMC.US,D,20210910,000000,61.2638,61.7084,60.5137,60.5621,2213726.1411622,0
+YUMC.US,D,20210913,000000,60.454,61.235,60.1969,61.1855,1501717.9358955,0
+YUMC.US,D,20210914,000000,61.0068,61.0366,60.2416,60.474,1183987.2078399,0
+YUMC.US,D,20210915,000000,57.3915,58.1527,56.3156,56.8973,4370766.474732,0
+YUMC.US,D,20210916,000000,55.9981,56.1569,54.4977,55.0018,4653126.3874271,0
+YUMC.US,D,20210917,000000,54.8529,55.2181,54.182,54.182,4858251.32047,0
+YUMC.US,D,20210920,000000,52.9763,53.3713,51.8897,52.9078,3611606.9230133,0
+YUMC.US,D,20210921,000000,53.2433,54.2217,53.1441,53.4894,3669343.7180257,0
+YUMC.US,D,20210922,000000,53.8843,54.6465,53.4894,53.7573,5042973.1918805,0
+YUMC.US,D,20210923,000000,54.182,55.8514,54.1721,55.752,6236825.3727243,0
+YUMC.US,D,20210924,000000,56.2066,57.6833,56.1966,57.4312,5133476.0060109,0
+YUMC.US,D,20210927,000000,57.3032,58.1327,57.3032,57.9651,3888257.4447952,0
+YUMC.US,D,20210928,000000,57.9254,58.4583,57.8083,58.1724,3796130.285774,0
+YUMC.US,D,20210929,000000,57.9551,58.1527,57.3269,57.7279,2984806.2884515,0
+YUMC.US,D,20210930,000000,58.5079,59.0706,57.3816,57.4015,3289151.2860287,0
+YUMC.US,D,20211001,000000,57.6287,57.9551,56.671,57.718,2448530.6364986,0
+YUMC.US,D,20211004,000000,57.0759,57.4015,56.4626,57.1951,2729345.8092943,0
+YUMC.US,D,20211005,000000,56.809,57.7567,56.809,57.5503,2745953.0227852,0
+YUMC.US,D,20211006,000000,57.2338,57.6882,56.6909,57.6683,1791900.2985833,0
+YUMC.US,D,20211007,000000,59.278,59.3971,58.1774,58.6856,2522853.4841813,0
+YUMC.US,D,20211008,000000,58.5972,59.0269,58.2013,58.5774,2020071.3805097,0
+YUMC.US,D,20211011,000000,58.8047,59.1103,58.1824,58.4682,1655011.9581727,0
+YUMC.US,D,20211012,000000,58.2708,58.8146,57.3121,57.6287,2467429.2645564,0
+YUMC.US,D,20211013,000000,57.9056,58.2311,57.1851,58.2211,1526079.0786268,0
+YUMC.US,D,20211014,000000,58.1824,58.8543,58.0832,58.8345,1238076.2804547,0
+YUMC.US,D,20211015,000000,59.2592,60.3558,58.9525,60.1176,2157596.5608526,0
+YUMC.US,D,20211018,000000,60.2268,60.3856,59.7226,60.1474,1976613.1010707,0
+YUMC.US,D,20211019,000000,60.3856,60.5424,59.7127,60.3161,1566464.000797,0
+YUMC.US,D,20211020,000000,59.7722,60.444,59.3971,59.6929,1985531.8830989,0
+YUMC.US,D,20211021,000000,59.3177,59.9698,59.16,59.9013,1964228.9827646,0
+YUMC.US,D,20211022,000000,59.7921,60.2466,59.4765,59.7325,1403766.5129354,0
+YUMC.US,D,20211025,000000,59.5848,59.6244,58.2112,59.5251,2029998.828317,0
+YUMC.US,D,20211026,000000,59.5351,59.6343,58.2608,58.6171,2070453.2788974,0
+YUMC.US,D,20211027,000000,58.4195,58.7153,57.5999,57.9254,2275912.7544366,0
+YUMC.US,D,20211028,000000,58.0733,58.5278,56.529,57.1851,2776457.8570798,0
+YUMC.US,D,20211029,000000,56.3156,56.6611,55.5059,56.3843,2509728.7371563,0
+YUMC.US,D,20211101,000000,56.3356,57.7864,56.0279,57.5304,3283878.211082,0
+YUMC.US,D,20211102,000000,57.4907,57.4907,55.0216,55.4861,4185797.727082,0
+YUMC.US,D,20211103,000000,55.7322,56.9667,55.5635,56.6214,2695735.3726711,0
+YUMC.US,D,20211104,000000,56.8586,56.9965,55.4265,55.633,3072300.2354327,0
+YUMC.US,D,20211105,000000,56.4626,57.5403,56.276,56.3256,2694639.0406355,0
+YUMC.US,D,20211108,000000,55.891,56.542,55.101,55.623,1953669.7333155,0
+YUMC.US,D,20211109,000000,55.9892,55.9892,54.4977,54.5175,1586062.9512489,0
+YUMC.US,D,20211110,000000,54.3289,55.101,54.1424,54.4381,1400305.2072899,0
+YUMC.US,D,20211111,000000,54.5969,54.9572,54.1672,54.3984,1613103.4569238,0
+YUMC.US,D,20211112,000000,54.3289,54.4678,53.924,54.0033,1560847.314431,0
+YUMC.US,D,20211115,000000,54.1721,54.5175,53.9142,54.1523,1491848.9322592,0
+YUMC.US,D,20211116,000000,54.3786,54.6852,53.9736,54.3091,1774759.0262883,0
+YUMC.US,D,20211117,000000,54.2506,54.5572,53.4407,53.8943,1512474.6863363,0
+YUMC.US,D,20211118,000000,53.8258,54.0333,52.6696,52.8086,2040592.3381422,0
+YUMC.US,D,20211119,000000,52.6399,53.1738,52.235,52.8383,2261853.9083334,0
+YUMC.US,D,20211122,000000,53.006,53.3227,52.5862,52.6994,1640682.0520351,0
+YUMC.US,D,20211123,000000,52.7986,53.017,52.0961,52.4721,1801796.5089887,0
+YUMC.US,D,20211124,000000,52.0861,53.2541,52.0564,52.7986,1427812.2586748,0
+YUMC.US,D,20211126,000000,51.9671,52.0762,50.0914,50.6104,2141292.6524562,0
+YUMC.US,D,20211129,000000,50.9618,50.9618,49.4573,49.9673,3401082.9577585,0
+YUMC.US,D,20211130,000000,49.6607,50.4526,49.349,49.6011,4800461.1195773,0
+YUMC.US,D,20211201,000000,50.3236,51.1056,49.2052,49.2151,2487059.45241,0
+YUMC.US,D,20211202,000000,49.6706,50.4179,48.977,49.5911,2679135.2127871,0
+YUMC.US,D,20211203,000000,49.2746,49.7004,47.7116,48.1652,3181150.4886287,0
+YUMC.US,D,20211206,000000,48.3338,50.532,48.3338,50.3534,3407690.1720573,0
+YUMC.US,D,20211207,000000,51.1652,52.4523,51.1652,51.5413,2121121.3521917,0
+YUMC.US,D,20211208,000000,51.4817,51.7249,50.9766,51.2148,1627824.3344123,0
+YUMC.US,D,20211209,000000,50.799,51.3735,50.5807,50.8288,1470832.2068312,0
+YUMC.US,D,20211210,000000,50.8784,50.9815,49.8482,50.145,2406347.0445826,0
+YUMC.US,D,20211213,000000,49.9673,49.9673,48.3706,49.1159,3248554.7556532,0
+YUMC.US,D,20211214,000000,48.5412,49.3034,48.0858,48.1255,1886603.0317615,0
+YUMC.US,D,20211215,000000,47.5816,47.5816,46.6805,47.3335,3540343.3253856,0
+YUMC.US,D,20211216,000000,47.6303,48.7,47.4228,48.2347,2987471.5441812,0
+YUMC.US,D,20211217,000000,47.8982,48.6108,46.9276,48.1453,3501396.331354,0
+YUMC.US,D,20211220,000000,46.8581,47.6501,46.4423,46.7301,2275923.8386758,0
+YUMC.US,D,20211221,000000,47.136,48.5809,46.8483,48.0173,1602520.0236797,0
+YUMC.US,D,20211222,000000,47.7692,47.9924,47.3534,47.4427,1329287.4782439,0
+YUMC.US,D,20211223,000000,47.7791,47.8982,47.2541,47.7593,1171201.0339437,0
+YUMC.US,D,20211227,000000,47.5716,47.8447,47.2144,47.7196,1889025.4418842,0
+YUMC.US,D,20211228,000000,47.5816,47.9627,47.2741,47.4228,1593188.1018219,0
+YUMC.US,D,20211229,000000,47.3732,47.5618,46.5416,46.9177,1589097.009851,0
+YUMC.US,D,20211230,000000,47.1956,48.8876,47.146,48.7894,2815956.0401035,0
+YUMC.US,D,20211231,000000,48.5711,49.8383,48.5711,49.3431,2509096.9355145,0
+YUMC.US,D,20220103,000000,49.3431,49.8879,48.5799,49.0464,1732326.5428164,0
+YUMC.US,D,20220104,000000,49.1556,49.1853,48.2347,48.5115,2115344.4481843,0
+YUMC.US,D,20220105,000000,48.2544,49.1655,47.5319,47.5519,1796446.8520248,0
+YUMC.US,D,20220106,000000,47.8485,48.5314,47.1608,48.2247,1847754.7882257,0
+YUMC.US,D,20220107,000000,48.056,49.9079,48.056,49.1953,2518742.2390479,0
+YUMC.US,D,20220110,000000,49.2349,49.4424,47.2451,47.9081,2276062.8954965,0
+YUMC.US,D,20220111,000000,47.9875,48.9173,47.8684,48.3537,2011971.8245337,0
+YUMC.US,D,20220112,000000,48.1255,48.9373,47.4725,47.9974,2254423.4373498,0
+YUMC.US,D,20220113,000000,48.2843,48.3637,47.3038,47.4725,1973810.8038364,0
+YUMC.US,D,20220114,000000,47.5221,47.7593,45.1452,46.0564,4854509.8858671,0
+YUMC.US,D,20220118,000000,45.433,46.2448,45.0371,45.2049,2599794.2276621,0
+YUMC.US,D,20220119,000000,45.3437,45.9918,45.0073,45.0768,2493513.5026745,0
+YUMC.US,D,20220120,000000,46.6805,47.0665,45.1353,45.2246,2711145.4883143,0
+YUMC.US,D,20220121,000000,45.7695,46.0265,44.9676,45.2147,2459527.2095722,0
+YUMC.US,D,20220124,000000,44.4923,45.571,43.472,45.5124,2331483.0844889,0
+YUMC.US,D,20220125,000000,45.0073,45.839,44.4526,45.1652,2108833.9690652,0
+YUMC.US,D,20220126,000000,45.4133,46.0364,44.5021,44.6709,1423847.123969,0
+YUMC.US,D,20220127,000000,44.9081,45.1265,43.9672,44.1657,1964994.8029365,0
+YUMC.US,D,20220128,000000,44.5121,45.8092,44.1956,45.6901,1887515.970019,0
+YUMC.US,D,20220131,000000,46.1655,47.7692,45.9283,47.6898,2400230.5597886,0
+YUMC.US,D,20220201,000000,47.5916,48.2247,47.3831,48.0073,2305481.4743368,0
+YUMC.US,D,20220202,000000,48.0073,48.056,47.1261,47.2741,1598945.8603247,0
+YUMC.US,D,20220203,000000,46.9872,47.4922,46.3242,46.4523,1395644.7884807,0
+YUMC.US,D,20220204,000000,45.9967,47.3137,45.6306,47.0367,1728793.6934445,0
+YUMC.US,D,20220207,000000,46.7202,46.997,45.4727,45.6107,4525949.8559859,0
+YUMC.US,D,20220208,000000,45.5124,46.2448,45.2743,46.1555,2632729.5333443,0
+YUMC.US,D,20220209,000000,44.3137,47.3931,44.2055,46.8383,4849461.5186812,0
+YUMC.US,D,20220210,000000,47.0268,49.9872,46.8086,49.6607,5097295.0335212,0
+YUMC.US,D,20220211,000000,49.749,53.4229,49.749,50.6898,6728820.4962115,0
+YUMC.US,D,20220214,000000,50.3336,51.0957,49.7788,49.9773,4037442.2372553,0
+YUMC.US,D,20220215,000000,50.4725,51.5909,50.3037,51.3925,2194683.4179931,0
+YUMC.US,D,20220216,000000,51.6505,52.234,51.3587,51.8777,2567616.6808868,0
+YUMC.US,D,20220217,000000,51.3438,52.1555,50.9181,51.4122,1808507.512074,0
+YUMC.US,D,20220218,000000,51.1949,52.3531,51.0659,51.8976,1598107.4887682,0
+YUMC.US,D,20220222,000000,51.2843,52.3729,50.9717,52.1358,3622179.2720179,0
+YUMC.US,D,20220223,000000,52.3729,52.502,49.7292,50.7294,3776978.7355278,0
+YUMC.US,D,20220224,000000,48.8688,50.4774,48.3934,50.145,2472008.0630578,0
+YUMC.US,D,20220225,000000,50.4725,51.5413,50.1549,51.5313,1709720.7405318,0
+YUMC.US,D,20220228,000000,50.9379,51.8281,50.7147,51.5016,3683684.7084026,0
+YUMC.US,D,20220301,000000,51.2942,52.0961,50.8635,51.5313,1977256.99461,0
+YUMC.US,D,20220302,000000,52.2737,53.8486,52.106,53.3633,3425274.8139255,0
+YUMC.US,D,20220303,000000,53.5409,53.5906,51.2743,51.581,2983406.6513215,0
+YUMC.US,D,20220304,000000,50.7791,50.933,49.4523,49.9177,2754603.7677533,0
+YUMC.US,D,20220307,000000,49.6201,49.6201,46.2062,46.3649,3657859.4384216,0
+YUMC.US,D,20220308,000000,46.5436,47.6451,45.452,46.1368,2397721.4910675,0
+YUMC.US,D,20220309,000000,47.4466,49.749,47.1985,49.4314,2631357.1029837,0
+YUMC.US,D,20220310,000000,45.5611,47.0597,41.9437,44.0229,7285887.1581733,0
+YUMC.US,D,20220311,000000,44.8466,45.3527,37.1257,37.1951,13054672.463919,0
+YUMC.US,D,20220314,000000,34.8333,36.7684,33.295,36.2722,9518590.5247267,0
+YUMC.US,D,20220315,000000,36.7387,40.2617,36.3815,39.2692,7827090.2583374,0
+YUMC.US,D,20220316,000000,43.9236,44.7175,40.5693,42.9907,8401280.0547479,0
+YUMC.US,D,20220317,000000,42.7725,43.5267,40.6983,43.0007,4499114.9125678,0
+YUMC.US,D,20220318,000000,42.7328,44.658,42.7228,44.1122,4108140.5386771,0
+YUMC.US,D,20220321,000000,43.0702,44.0626,41.5419,42.1968,2012749.7366032,0
+YUMC.US,D,20220322,000000,43.0404,45.4222,42.9809,45.1642,3707929.97045,0
+YUMC.US,D,20220323,000000,44.2015,44.6282,42.4052,42.8916,2959529.1844882,0
+YUMC.US,D,20220324,000000,43.1594,43.4175,41.8496,43.0702,2391825.683402,0
+YUMC.US,D,20220325,000000,42.2862,42.3407,40.5296,40.9464,2369025.4031001,0
+YUMC.US,D,20220328,000000,40.758,42.2961,40.748,41.8594,1527362.8350728,0
+YUMC.US,D,20220329,000000,42.7526,44.1519,42.6632,43.2289,2199724.7315721,0
+YUMC.US,D,20220330,000000,42.7824,43.8641,42.7029,43.3778,1235159.1101945,0
+YUMC.US,D,20220331,000000,43.5862,44.0626,41.006,41.2243,2984337.7274252,0
+YUMC.US,D,20220401,000000,43.3678,44.3207,42.8122,43.7549,2265128.7972265,0
+YUMC.US,D,20220404,000000,43.7152,44.0873,42.574,43.6358,1954355.9484958,0
+YUMC.US,D,20220405,000000,43.0304,43.487,42.0778,42.2167,1550994.4333246,0
+YUMC.US,D,20220406,000000,41.5518,42.3954,40.4799,41.929,1663335.2142515,0
+YUMC.US,D,20220407,000000,41.4525,42.3755,41.393,41.4525,1701464.9975471,0
+YUMC.US,D,20220408,000000,41.2144,42.4946,40.8571,41.403,1460794.9242888,0
+YUMC.US,D,20220411,000000,40.6884,41.8297,39.7258,40.2815,2375121.7347316,0
+YUMC.US,D,20220412,000000,40.8471,41.2987,39.557,39.8845,2237955.2806797,0
+YUMC.US,D,20220413,000000,40.4899,42.306,40.0434,41.6609,1928902.5043615,0
+YUMC.US,D,20220414,000000,41.4426,41.7652,40.8868,41.522,1403254.6226099,0
+YUMC.US,D,20220418,000000,41.1846,42.4449,40.9564,42.2365,1959043.5740743,0
+YUMC.US,D,20220419,000000,41.6212,43.2488,41.6212,42.8122,1831856.966052,0
+YUMC.US,D,20220420,000000,43.2289,43.4373,42.3954,43.08,1601985.9648756,0
+YUMC.US,D,20220421,000000,43.1694,43.5762,40.6784,40.7677,1580127.8449167,0
+YUMC.US,D,20220422,000000,41.1152,41.5816,40.2319,40.609,1750083.4942233,0
+YUMC.US,D,20220425,000000,39.8845,40.7083,38.9616,40.6586,1781147.578775,0
+YUMC.US,D,20220426,000000,40.6487,40.6487,38.8475,39.0807,2065786.8141395,0
+YUMC.US,D,20220427,000000,39.3883,40.4205,39.0311,39.6264,1649173.5870202,0
+YUMC.US,D,20220428,000000,41.1846,41.4128,39.9045,40.6884,1682796.1155409,0
+YUMC.US,D,20220429,000000,41.5716,42.2167,41.2243,41.4823,3200151.8978148,0
+YUMC.US,D,20220502,000000,41.2342,41.929,40.3262,41.4922,1883873.2859119,0
+YUMC.US,D,20220503,000000,41.2442,41.5716,40.4403,40.7083,2063529.6599486,0
+YUMC.US,D,20220504,000000,41.3334,42.4648,40.2716,42.2365,1808186.0691335,0
+YUMC.US,D,20220505,000000,40.9861,41.909,40.0731,40.4304,1451903.3490298,0
+YUMC.US,D,20220506,000000,39.8251,40.5593,39.1204,39.9045,1749657.2548381,0
+YUMC.US,D,20220509,000000,38.7929,39.2197,37.7806,37.9196,1872267.0796752,0
+YUMC.US,D,20220510,000000,38.257,39.8251,38.1676,38.6143,2313037.9025855,0
+YUMC.US,D,20220511,000000,38.6937,39.175,37.1356,37.2349,2421276.5073021,0
+YUMC.US,D,20220512,000000,37.1554,37.8104,35.7751,37.1853,1996740.064378,0
+YUMC.US,D,20220513,000000,37.6913,39.17,37.6319,39.0013,2218161.8522105,0
+YUMC.US,D,20220516,000000,39.0807,39.954,38.8425,39.1502,1312702.4332318,0
+YUMC.US,D,20220517,000000,40.609,41.3831,40.3709,40.758,1980509.7150243,0
+YUMC.US,D,20220518,000000,40.3808,41.1152,39.5273,40.5693,2452283.155341,0
+YUMC.US,D,20220519,000000,40.1723,41.4525,40.0235,40.4502,1966541.5581521,0
+YUMC.US,D,20220520,000000,41.3533,42.0579,40.6983,41.8693,3732398.9326003,0
+YUMC.US,D,20220523,000000,41.7503,42.5144,40.8074,41.8297,2281287.6028536,0
+YUMC.US,D,20220524,000000,40.7977,41.1549,39.438,40.0434,2292816.219415,0
+YUMC.US,D,20220525,000000,39.6761,40.8868,39.4083,40.3907,2748622.3091474,0
+YUMC.US,D,20220526,000000,40.4701,42.8816,40.4403,42.7029,2321329.9212626,0
+YUMC.US,D,20220527,000000,42.8622,43.3299,42.6532,43.0215,1514762.1555417,0
+YUMC.US,D,20220531,000000,44.9819,48.664,44.8625,45.2407,9518294.1760169,0
+YUMC.US,D,20220601,000000,46.405,47.4499,44.4147,44.5839,2892251.0192745,0
+YUMC.US,D,20220602,000000,44.5839,44.8923,43.1409,44.554,3312784.9366644,0
+YUMC.US,D,20220603,000000,44.146,44.335,43.0313,43.2503,1400867.657587,0
+YUMC.US,D,20220606,000000,45.5591,46.7533,44.7883,45.1411,2395948.5472128,0
+YUMC.US,D,20220607,000000,45.9672,46.7732,45.1511,45.7184,2087960.6217451,0
+YUMC.US,D,20220608,000000,46.0169,47.3505,46.0169,47.1613,2190726.4279636,0
+YUMC.US,D,20220609,000000,42.9517,43.7081,41.3396,43.3499,7045317.9995729,0
+YUMC.US,D,20220610,000000,43.0911,44.2455,42.0064,42.6532,3242488.7842674,0
+YUMC.US,D,20220613,000000,41.0411,41.1157,38.2844,38.4835,4287457.3631602,0
+YUMC.US,D,20220614,000000,40.5833,40.8021,39.4686,40.2648,3458864.7164532,0
+YUMC.US,D,20220615,000000,40.7225,41.7874,40.3444,41.1803,2506222.5777791,0
+YUMC.US,D,20220616,000000,39.9762,40.4041,39.389,39.6278,2341242.6117268,0
+YUMC.US,D,20220617,000000,40.7823,41.1107,39.6478,40.2549,3148482.2381723,0
+YUMC.US,D,20220621,000000,41.0112,41.6431,40.7027,41.469,2890107.6784642,0
+YUMC.US,D,20220622,000000,40.8321,41.5486,40.6331,41.2799,2596794.5533683,0
+YUMC.US,D,20220623,000000,41.7974,42.5835,41.459,42.484,3443568.9200099,0
+YUMC.US,D,20220624,000000,43.6086,46.196,43.1508,43.6285,29192893.691048,0
+YUMC.US,D,20220627,000000,45.3303,45.992,45.0117,45.7781,3407926.9610134,0
+YUMC.US,D,20220628,000000,47.7684,48.9328,46.9723,47.7784,4510805.9357033,0
+YUMC.US,D,20220629,000000,47.3405,47.7684,46.3852,47.3803,3912443.0607277,0
+YUMC.US,D,20220630,000000,46.7931,48.3356,46.5145,48.266,3795982.1809495,0
+YUMC.US,D,20220701,000000,48.0471,50.3957,47.4599,50.3758,4239116.1349842,0
+YUMC.US,D,20220705,000000,48.7636,49.3607,45.7545,46.9026,4256963.2405307,0
+YUMC.US,D,20220706,000000,47.2211,47.7087,45.6686,47.4002,2790292.1060098,0
+YUMC.US,D,20220707,000000,47.5993,48.8432,47.5295,47.9276,2005047.5977058,0
+YUMC.US,D,20220708,000000,48.0272,48.3754,47.6689,48.0769,1244535.4135286,0
+YUMC.US,D,20220711,000000,46.624,46.7334,44.544,44.8824,2674175.8890999,0
+YUMC.US,D,20220712,000000,44.6436,46.5742,44.4943,46.1064,3266309.7112471,0
+YUMC.US,D,20220713,000000,45.2407,46.7434,44.8625,46.4448,1314180.4244134,0
+YUMC.US,D,20220714,000000,46.216,46.2856,45.4795,45.5989,1751606.8417381,0
+YUMC.US,D,20220715,000000,45.8179,45.8876,44.8824,45.7582,1419560.8451599,0
+YUMC.US,D,20220718,000000,46.3056,47.1613,45.7084,45.788,1072321.5466357,0
+YUMC.US,D,20220719,000000,46.3752,47.1315,46.3752,46.9325,1293935.7515095,0
+YUMC.US,D,20220720,000000,47.2011,47.4499,46.3702,46.5543,1378634.3904668,0
+YUMC.US,D,20220721,000000,46.6737,47.0917,46.3752,47.0419,1207705.7241816,0
+YUMC.US,D,20220722,000000,47.1913,47.6589,45.7383,45.8776,1496355.3496523,0
+YUMC.US,D,20220725,000000,45.4795,46.0169,44.7729,44.7829,2645381.9693073,0
+YUMC.US,D,20220726,000000,44.9421,45.4695,44.8227,45.2307,2094571.5168181,0
+YUMC.US,D,20220727,000000,45.2605,46.5046,45.2605,46.2558,963437.22087024,0
+YUMC.US,D,20220728,000000,46.0866,46.8529,45.1909,46.8529,1831462.113276,0
+YUMC.US,D,20220729,000000,48.664,50.4753,47.5893,48.475,3119065.312612,0
+YUMC.US,D,20220801,000000,46.8728,48.3356,46.4285,47.0419,2183393.0471698,0
+YUMC.US,D,20220802,000000,46.2258,48.0371,45.8776,47.7684,2248519.2565433,0
+YUMC.US,D,20220803,000000,47.2609,47.5097,46.2856,47.2409,1402850.2227153,0
+YUMC.US,D,20220804,000000,48.7536,49.1318,48.1566,48.9129,1409762.572192,0
+YUMC.US,D,20220805,000000,48.2461,48.4402,47.4301,47.8978,1131024.7675145,0
+YUMC.US,D,20220808,000000,47.1017,48.7536,46.8927,47.8182,1282759.8319166,0
+YUMC.US,D,20220809,000000,47.3505,48.0072,47.0817,47.5595,865452.48149432,0
+YUMC.US,D,20220810,000000,47.8182,48.2859,47.1465,48.1466,828727.29634058,0
+YUMC.US,D,20220811,000000,48.7636,49.2015,47.9874,48.0371,1037476.432113,0
+YUMC.US,D,20220812,000000,47.8779,48.1764,47.6191,47.8381,1153513.2660299,0
+YUMC.US,D,20220815,000000,47.2907,48.2958,47.2509,47.9177,1609480.1340297,0
+YUMC.US,D,20220816,000000,47.6191,48.1068,47.4799,47.7684,1455940.3625975,0
+YUMC.US,D,20220817,000000,47.7385,48.5696,47.6291,47.8978,1399165.4450541,0
+YUMC.US,D,20220818,000000,47.2211,47.8182,46.1762,46.6737,6350262.6197653,0
+YUMC.US,D,20220819,000000,46.6737,47.5395,46.2558,46.9325,1893939.5432892,0
+YUMC.US,D,20220822,000000,47.5097,48.057,46.5742,47.8281,3730091.2822387,0
+YUMC.US,D,20220823,000000,48.276,49.2313,48.067,48.5944,2298028.1181097,0
+YUMC.US,D,20220824,000000,47.9859,48.1106,46.659,47.9759,2906186.2300292,0
+YUMC.US,D,20220825,000000,48.5645,50.1707,48.4597,49.8913,2321518.8444791,0
+YUMC.US,D,20220826,000000,51.8766,51.8766,49.2528,49.3327,2041546.4845093,0
+YUMC.US,D,20220829,000000,49.4324,50.9289,49.4324,49.9013,2026912.7594344,0
+YUMC.US,D,20220830,000000,50.46,50.5099,48.3749,48.754,2762663.6583692,0
+YUMC.US,D,20220831,000000,49.0633,50.4799,48.7939,49.9911,4255064.0475179,0
+YUMC.US,D,20220901,000000,49.2628,49.3526,48.0657,48.5246,2079573.7211805,0
+YUMC.US,D,20220902,000000,48.0856,48.8937,47.4072,47.6866,1821214.6484265,0
+YUMC.US,D,20220906,000000,48.4348,48.6742,47.5669,47.8163,2186019.3110751,0
+YUMC.US,D,20220907,000000,47.916,48.8538,47.5669,48.764,2171830.6420955,0
+YUMC.US,D,20220908,000000,48.4847,49.4424,48.1355,49.3925,1092302.9786297,0
+YUMC.US,D,20220909,000000,49.9711,50.0509,49.3127,49.4823,1038105.370501,0
+YUMC.US,D,20220912,000000,49.4823,49.602,48.6243,49.3825,1834507.1909443,0
+YUMC.US,D,20220913,000000,49.183,50.8091,49.1331,49.6319,2368602.5717354,0
+YUMC.US,D,20220914,000000,49.8814,50.0809,49.1232,49.6918,2991552.8004979,0
+YUMC.US,D,20220915,000000,50.7493,52.2358,50.1507,50.3602,5632668.0307163,0
+YUMC.US,D,20220916,000000,49.3825,50.011,48.8588,49.6619,7911192.8525973,0
+YUMC.US,D,20220919,000000,48.9336,49.9811,48.9336,49.8315,1702018.8028327,0
+YUMC.US,D,20220920,000000,49.3526,50.8391,49.3526,49.7716,1973009.850612,0
+YUMC.US,D,20220921,000000,49.3925,49.622,48.6343,48.9236,2319567.2133591,0
+YUMC.US,D,20220922,000000,48.5844,49.2528,47.4072,47.487,2346336.7360558,0
+YUMC.US,D,20220923,000000,46.9384,47.8961,46.0106,46.4894,1464632.4973738,0
+YUMC.US,D,20220926,000000,46.3298,47.068,46.0904,46.1602,1171386.6400794,0
+YUMC.US,D,20220927,000000,47.0182,48.4348,46.7987,47.8861,2003471.1336656,0
+YUMC.US,D,20220928,000000,47.2775,49.4574,46.8585,49.2229,2027943.2046277,0
+YUMC.US,D,20220929,000000,48.0557,48.6144,46.664,47.7365,2691596.0185254,0
+YUMC.US,D,20220930,000000,47.4771,48.9635,47.0182,47.2177,2384543.3984951,0
+YUMC.US,D,20221003,000000,47.2277,47.8661,47.088,47.2775,1768444.4274138,0
+YUMC.US,D,20221004,000000,47.946,49.9861,47.6467,49.8215,1604650.7534736,0
+YUMC.US,D,20221005,000000,50.0011,50.6246,49.7517,50.45,1486331.9891485,0
+YUMC.US,D,20221006,000000,49.8913,50.4999,49.5422,49.7816,1089483.2876484,0
+YUMC.US,D,20221007,000000,49.1132,49.4025,48.5956,48.6343,1011710.737398,0
+YUMC.US,D,20221010,000000,48.4148,48.6842,47.3274,47.6666,1698182.6999585,0
+YUMC.US,D,20221011,000000,47.0182,47.5569,43.9654,44.135,2923097.3592666,0
+YUMC.US,D,20221012,000000,44.0652,44.7037,43.4516,44.6638,2163251.2837205,0
+YUMC.US,D,20221013,000000,43.317,45.0528,42.9528,44.6438,1567372.2936111,0
+YUMC.US,D,20221014,000000,45.4319,46.5593,44.6887,44.7236,1947405.0918401,0
+YUMC.US,D,20221017,000000,45.7512,47.0431,45.5517,46.8984,1929361.2747929,0
+YUMC.US,D,20221018,000000,47.507,47.7464,46.1502,46.6889,1146144.742358,0
+YUMC.US,D,20221019,000000,45.5317,46.4695,44.8633,44.993,1399883.8521783,0
+YUMC.US,D,20221020,000000,45.0927,45.5018,44.8334,45.2125,2509160.1075182,0
+YUMC.US,D,20221021,000000,44.8433,45.2125,44.4044,45.0329,2207517.3247528,0
+YUMC.US,D,20221024,000000,39.9749,40.7331,38.4934,38.7478,5791301.4596612,0
+YUMC.US,D,20221025,000000,39.521,40.8528,39.3265,40.8129,4142605.1884457,0
+YUMC.US,D,20221026,000000,40.9326,43.4117,40.8528,42.0799,2036600.7485329,0
+YUMC.US,D,20221027,000000,41.9003,42.0001,41.2419,41.3117,1866282.5923329,0
+YUMC.US,D,20221028,000000,40.3041,41.5611,39.9051,41.3816,2183492.3146429,0
+YUMC.US,D,20221031,000000,40.7231,41.7607,40.3341,41.2519,2137278.6520051,0
+YUMC.US,D,20221101,000000,42.9578,43.8158,42.3792,42.9578,2311153.247452,0
+YUMC.US,D,20221102,000000,47.2476,47.8462,45.4918,46.2101,4536251.2903421,0
+YUMC.US,D,20221103,000000,45.0927,47.4122,44.6039,47.1678,4989529.8970969,0
+YUMC.US,D,20221104,000000,50.5099,51.1783,48.7042,49.8215,4789573.4106679,0
+YUMC.US,D,20221107,000000,50.0709,50.4101,49.193,49.203,2927459.7109021,0
+YUMC.US,D,20221108,000000,49.193,50.3203,49.1032,50.1806,1951796.5124547,0
+YUMC.US,D,20221109,000000,49.9113,50.9787,49.5871,49.7517,3195091.7880172,0
+YUMC.US,D,20221110,000000,51.1783,51.717,50.1707,50.879,1789261.826027,0
+YUMC.US,D,20221111,000000,52.2757,54.4704,52.146,53.9517,3220725.6157683,0
+YUMC.US,D,20221114,000000,53.7621,54.2909,52.3006,52.6548,2132699.7865936,0
+YUMC.US,D,20221115,000000,54.1013,55.0491,52.8567,52.8942,2821790.9644168,0
+YUMC.US,D,20221116,000000,51.6671,54.0165,51.288,53.4828,3232482.5142821,0
+YUMC.US,D,20221117,000000,51.8567,54.8096,51.288,54.7697,2608118.9317039,0
+YUMC.US,D,20221118,000000,54.1911,54.4804,52.2158,52.6847,1527357.3401905,0
+YUMC.US,D,20221121,000000,51.9464,52.9491,51.4776,52.1958,3097490.184446,0
+YUMC.US,D,20221122,000000,51.7369,52.3954,51.0186,52.0961,1652602.5405912,0
+YUMC.US,D,20221123,000000,52.8443,53.1436,51.5374,52.126,1463543.9142221,0
+YUMC.US,D,20221125,000000,51.4776,51.7519,50.1607,50.45,1233693.491023,0
+YUMC.US,D,20221128,000000,51.27,52.02,50.58,51.78,3252439,0
+YUMC.US,D,20221129,000000,53.87,54.02,52.81,53.43,3019873,0
+YUMC.US,D,20221130,000000,54.76,55.17,54.04,55.12,5799376,0
+YUMC.US,D,20221201,000000,54.49,55.505,53.71,54.78,1512543,0
+YUMC.US,D,20221202,000000,54.68,55.67,54.24,55.49,2012029,0
+YUMC.US,D,20221205,000000,56.67,57.11,55.18,55.47,2556433,0
+YUMC.US,D,20221206,000000,55.81,57.6792,55.41,57.02,3661306,0
+YUMC.US,D,20221207,000000,55.6,57.12,55.46,55.6,2641065,0
+YUMC.US,D,20221208,000000,57.44,58.2,56.68,58.04,2501109,0
+YUMC.US,D,20221209,000000,57.74,57.74,56.075,56.53,1789025,0
+YUMC.US,D,20221212,000000,56.13,57.56,55.44,57.08,1793682,0
+YUMC.US,D,20221213,000000,58,58.19,56.57,57.11,1581460,0
+YUMC.US,D,20221214,000000,56.57,57.7,56.13,57.05,2184420,0
+YUMC.US,D,20221215,000000,57,57.5,55.52,55.78,1989499,0
+YUMC.US,D,20221216,000000,56.01,56.96,55.76,56,2335173,0
+YUMC.US,D,20221219,000000,55.45,55.9,55.11,55.84,968899,0
+YUMC.US,D,20221220,000000,55.12,55.935,55.01,55.41,1774284,0
+YUMC.US,D,20221221,000000,55.37,56.73,55.325,55.99,1899703,0
+YUMC.US,D,20221222,000000,57.19,57.61,55.6,56.23,1648911,0
+YUMC.US,D,20221223,000000,56.6,56.88,54.58,55.59,1182204,0
+YUMC.US,D,20221227,000000,56.41,57.14,56.2,56.77,836401,0
+YUMC.US,D,20221228,000000,56.72,57.08,55.675,55.78,1173337,0
+YUMC.US,D,20221229,000000,55.88,56.865,55.51,55.9,1831034,0
+YUMC.US,D,20221230,000000,55.01,55.55,54.35,54.65,1977857,0
+YUMC.US,D,20230103,000000,55.59,56.97,55.3,56.42,1388560,0
+YUMC.US,D,20230104,000000,57.45,58.67,56.78,58.65,2205287,0
+YUMC.US,D,20230105,000000,57.51,59.48,57.38,58.04,1599980,0
+YUMC.US,D,20230106,000000,56.16,58.1,55.781,58.02,2204840,0
+YUMC.US,D,20230109,000000,58.5,59.66,58.04,58.95,1915485,0
+YUMC.US,D,20230110,000000,59.27,60.24,58.73,59.17,1527171,0
+YUMC.US,D,20230111,000000,59.29,60.725,59.18,59.96,1972726,0
+YUMC.US,D,20230112,000000,58.97,60.43,58.88,60.08,1676869,0
+YUMC.US,D,20230113,000000,60.03,60.365,59.5,60.21,1691363,0
+YUMC.US,D,20230117,000000,59.01,59.8,57,57.09,3024340,0
+YUMC.US,D,20230118,000000,58.2,58.6,56.66,56.76,2449174,0
+YUMC.US,D,20230119,000000,57.09,58.57,56.9,58.2,1789570,0
+YUMC.US,D,20230120,000000,59.31,59.6,58.11,59.1,2133621,0
+YUMC.US,D,20230123,000000,59.14,61.13,59.14,60.89,1654529,0
+YUMC.US,D,20230124,000000,60.92,61.96,60.06,61.82,1568738,0
+YUMC.US,D,20230125,000000,61.97,62.05,60.25,61.17,1344563,0
+YUMC.US,D,20230126,000000,62.04,62.315,61.02,62.24,1487227,0
+YUMC.US,D,20230127,000000,62.61,62.64,61.54,62.22,1187618,0
+YUMC.US,D,20230130,000000,60.49,62.105,60.1696,61.51,1986796,0
+YUMC.US,D,20230131,000000,61,61.9,60.43,61.61,1957915,0
+YUMC.US,D,20230201,000000,62.59,63.06,61.08,62.23,2247035,0
+YUMC.US,D,20230202,000000,61.8,61.92,59.77,60.06,2587614,0
+YUMC.US,D,20230203,000000,59.65,59.68,58.05,58.78,2620539,0
+YUMC.US,D,20230206,000000,57.8,58.7,56.82,58.46,3071222,0
+YUMC.US,D,20230207,000000,60.15,61.25,59.81,60.39,2321515,0
+YUMC.US,D,20230208,000000,58.69,60.525,58.08,60.01,2605443,0
+YUMC.US,D,20230209,000000,61.54,62.33,61.32,62.14,2416814,0
+YUMC.US,D,20230210,000000,61.42,62.02,60.24,61.17,2603082,0
+YUMC.US,D,20230213,000000,62.2,62.44,61.14,61.2,1374757,0
+YUMC.US,D,20230214,000000,60.55,61.04,59.75,60.48,1369872,0
+YUMC.US,D,20230215,000000,59.59,60.5,59.09,59.14,2241106,0
+YUMC.US,D,20230216,000000,59.32,60.7,59.28,60.38,2286449,0
+YUMC.US,D,20230217,000000,60.07,60.66,59.84,60.61,1357848,0
+YUMC.US,D,20230221,000000,60.54,61.36,60.4,60.65,1457131,0
+YUMC.US,D,20230222,000000,61,62.07,60.65,61.58,2038857,0
+YUMC.US,D,20230223,000000,62.39,62.49,59.97,60.25,2018539,0
+YUMC.US,D,20230224,000000,59.15,59.69,57.63,58.4,1876807,0
+YUMC.US,D,20230227,000000,58.89,59.07,58.01,59.05,1173929,0
+YUMC.US,D,20230228,000000,58.75,59.27,58.34,58.73,3326224,0
+YUMC.US,D,20230301,000000,60.71,61.3051,60.33,60.54,1780318,0
+YUMC.US,D,20230302,000000,60.07,61.875,60.07,61.7,1684673,0
+YUMC.US,D,20230303,000000,61.62,62.1,61.32,62.09,1469514,0
+YUMC.US,D,20230306,000000,62,62.69,60.96,61.33,1761998,0
+YUMC.US,D,20230307,000000,61.15,62.045,60.3,60.7,1783322,0
+YUMC.US,D,20230308,000000,60.23,60.43,59.07,59.7,1140832,0
+YUMC.US,D,20230309,000000,59.67,60,57.545,57.64,1754581,0
+YUMC.US,D,20230310,000000,57.95,59.24,57.95,58.76,1393803,0
+YUMC.US,D,20230313,000000,58.44,60.3,58.44,59.14,1259628,0
+YUMC.US,D,20230314,000000,59.49,61.35,59.27,60.68,1572376,0
+YUMC.US,D,20230315,000000,60.2,60.73,59.14,60.44,1646005,0
+YUMC.US,D,20230316,000000,60.29,61.49,59.92,60.98,1515755,0
+YUMC.US,D,20230317,000000,62.42,62.98,59.84,60.72,3093745,0
+YUMC.US,D,20230320,000000,60.43,61.96,60.295,60.95,1865010,0
+YUMC.US,D,20230321,000000,61.9,62.045,61.09,61.17,856212,0
+YUMC.US,D,20230322,000000,61.55,63.045,61.15,62.52,2071714,0
+YUMC.US,D,20230323,000000,63.44,64.5718,62.54,63.83,2496482,0
+YUMC.US,D,20230324,000000,62.9,63.21,61.17,61.68,1622491,0
+YUMC.US,D,20230327,000000,61.25,61.91,60.99,61.59,1131099,0
+YUMC.US,D,20230328,000000,62.75,63.21,61.915,62.16,918721,0
+YUMC.US,D,20230329,000000,62.15,62.425,61.625,62.38,936228,0
+YUMC.US,D,20230330,000000,62.21,63.36,61.74,62.99,1022224,0
+YUMC.US,D,20230331,000000,63,63.55,62.61,63.39,1268374,0
+YUMC.US,D,20230403,000000,63.24,64.18,62.59,64.02,1313819,0
+YUMC.US,D,20230404,000000,63.54,63.85,62.94,62.98,1401205,0
+YUMC.US,D,20230405,000000,62.85,63.23,62.4,62.55,737277,0
+YUMC.US,D,20230406,000000,62.78,62.95,62.11,62.57,2009489,0
+YUMC.US,D,20230410,000000,62.44,64.105,62.44,63.97,1129903,0
+YUMC.US,D,20230411,000000,64.37,64.53,63.9,64.36,928982,0
+YUMC.US,D,20230412,000000,64.53,64.7,63.1233,63.43,1047526,0
+YUMC.US,D,20230413,000000,64.19,64.65,63.43,63.68,2051909,0
+YUMC.US,D,20230414,000000,64.09,64.46,62.5,62.98,1185484,0
+YUMC.US,D,20230417,000000,63.64,64,63.33,63.64,778422,0
+YUMC.US,D,20230418,000000,63.7,64.36,63.36,63.52,1201066,0
+YUMC.US,D,20230419,000000,62.97,63.53,62.97,63.33,1178818,0
+YUMC.US,D,20230420,000000,63.56,64.425,62.91,63.09,911556,0
+YUMC.US,D,20230421,000000,62.74,62.95,61.13,62.21,1733552,0
+YUMC.US,D,20230424,000000,62.2,62.22,61.43,61.55,991700,0
+YUMC.US,D,20230425,000000,60.6,60.75,59.71,60.12,1635043,0
+YUMC.US,D,20230426,000000,60.25,60.76,59.7575,59.93,1740583,0
+YUMC.US,D,20230427,000000,60.17,60.88,60.01,60.58,1435348,0
+YUMC.US,D,20230428,000000,60.31,61.46,60.22,61.18,2287444,0
+YUMC.US,D,20230501,000000,60.875,62.48,60.875,62.07,1521364,0
+YUMC.US,D,20230502,000000,61.71,61.83,60.76,61.75,1913014,0
+YUMC.US,D,20230503,000000,64.01,64.27,61.03,62.57,2797376,0
+YUMC.US,D,20230504,000000,63.625,64.5,60.99,61.8,2571813,0
+YUMC.US,D,20230505,000000,61.65,63.09,60.43,62.58,1979873,0
+YUMC.US,D,20230508,000000,62.21,62.44,61.66,61.83,1354265,0
+YUMC.US,D,20230509,000000,60.66,61.89,60.59,61.89,1897714,0
+YUMC.US,D,20230510,000000,61.66,62.02,60.81,61.18,1540964,0
+YUMC.US,D,20230511,000000,61.11,62.04,60.89,61.91,1537507,0
+YUMC.US,D,20230512,000000,61.25,61.295,60.35,60.73,1641405,0
+YUMC.US,D,20230515,000000,61.05,62.19,60.54,61.91,1250254,0
+YUMC.US,D,20230516,000000,61.63,62.18,61.075,61.36,1065941,0
+YUMC.US,D,20230517,000000,61.01,61.31,60.18,61.2,2289333,0
+YUMC.US,D,20230518,000000,61.15,61.24,60.35,61.09,1742587,0
+YUMC.US,D,20230519,000000,61.14,61.42,60.46,61.15,1111554,0
+YUMC.US,D,20230522,000000,61.83,62.56,61.43,61.44,915198,0
+YUMC.US,D,20230523,000000,60.29,60.3,57.92,57.93,2613396,0
+YUMC.US,D,20230524,000000,57.51,57.795,56.86,57.15,2163144,0
+YUMC.US,D,20230525,000000,56.99,57.24,56.06,56.63,1578859,0
+YUMC.US,D,20230526,000000,57.12,57.85,56.83,57.49,1356546,0
+YUMC.US,D,20230530,000000,57.24,57.72,55.7,56.3,1763354,0
+YUMC.US,D,20230531,000000,56,56.55,54.9,56.46,4445333,0
+YUMC.US,D,20230601,000000,56.2,57.565,55.88,57.13,1410705,0
+YUMC.US,D,20230602,000000,57.7,58.66,57.645,58.57,1727121,0
+YUMC.US,D,20230605,000000,58.35,58.98,57.68,57.7,1195568,0
+YUMC.US,D,20230606,000000,57.45,59,57.4,59,2096700,0
+YUMC.US,D,20230607,000000,59.05,60.445,58.7,59.51,2187643,0
+YUMC.US,D,20230608,000000,59.73,60.17,59.585,59.67,1214915,0
+YUMC.US,D,20230609,000000,59.72,60.36,59.375,59.72,1035384,0
+YUMC.US,D,20230612,000000,59.63,59.85,59.055,59.53,1163280,0
+YUMC.US,D,20230613,000000,60,60.25,59.125,59.4,1594648,0
+YUMC.US,D,20230614,000000,59.2,59.61,58.9,59.18,2953042,0
+YUMC.US,D,20230615,000000,59.275,59.275,58.86,59.14,2338183,0
+YUMC.US,D,20230616,000000,60,60.5,58.79,59.4,2503326,0
+YUMC.US,D,20230620,000000,57.83,58.53,57.075,58.07,1679769,0
+YUMC.US,D,20230621,000000,57.61,58.385,57.39,57.79,1276964,0
+YUMC.US,D,20230622,000000,57.53,57.63,56.63,57.37,1150213,0
+YUMC.US,D,20230623,000000,57.34,57.34,56.24,56.28,1741296,0
+YUMC.US,D,20230626,000000,56.59,57.69,56.57,56.94,1356166,0
+YUMC.US,D,20230627,000000,57.53,57.71,56.955,57.38,1306412,0
+YUMC.US,D,20230628,000000,57.47,57.52,56.16,56.42,1353409,0
+YUMC.US,D,20230629,000000,56,56.79,55.78,56.39,1178349,0
+YUMC.US,D,20230630,000000,56.47,57.1,56.28,56.5,1541453,0
+YUMC.US,D,20230703,000000,57.06,58,57.06,57.47,968250,0
+YUMC.US,D,20230705,000000,56.9,57.215,55.64,56.26,1681651,0
+YUMC.US,D,20230706,000000,55.47,55.72,54.68,54.79,1615670,0
+YUMC.US,D,20230707,000000,55.04,56.07,55.04,55.59,1197082,0
+YUMC.US,D,20230710,000000,55.47,56.81,55.065,56.36,1353193,0
+YUMC.US,D,20230711,000000,56.69,57.24,56.47,56.92,965159,0
+YUMC.US,D,20230712,000000,58.1,59.76,57.86,59.18,1821233,0
+YUMC.US,D,20230713,000000,59.19,60.73,59.19,60.61,1577745,0
+YUMC.US,D,20230714,000000,60.38,60.42,59.57,60.01,1251176,0
+YUMC.US,D,20230717,000000,59.74,60.355,59.24,60.25,982543,0
+YUMC.US,D,20230718,000000,60,60.67,58.28,58.44,1632005,0
+YUMC.US,D,20230719,000000,59.21,59.35,58.52,58.85,1707368,0
+YUMC.US,D,20230720,000000,58.5,58.99,58.23,58.53,946756,0
+YUMC.US,D,20230721,000000,59.02,59.13,58.14,58.26,743280,0
+YUMC.US,D,20230724,000000,58.405,58.43,57.74,58.17,2077729,0
+YUMC.US,D,20230725,000000,58.7,59.03,58.31,58.56,2052450,0
+YUMC.US,D,20230726,000000,58.53,60.14,58.53,60.01,1129850,0
+YUMC.US,D,20230727,000000,60.46,60.6,59.14,59.14,951281,0
+YUMC.US,D,20230728,000000,59.78,60.085,59.13,59.76,1448546,0
+YUMC.US,D,20230731,000000,60.715,61.99,60.54,61.02,2939401,0
+YUMC.US,D,20230801,000000,59.76,60.315,57.22,57.37,3365885,0
+YUMC.US,D,20230802,000000,56.52,57.05,55.27,55.43,2715065,0
+YUMC.US,D,20230803,000000,56.09,58.135,56.09,56.78,2872011,0
+YUMC.US,D,20230804,000000,56.21,56.83,55.93,56.01,1555087,0
+YUMC.US,D,20230807,000000,56.48,56.95,56.0864,56.65,1181626,0
+YUMC.US,D,20230808,000000,55.73,56.8,55.66,56.65,1419055,0
+YUMC.US,D,20230809,000000,56.81,57.48,56.46,56.56,1983693,0
+YUMC.US,D,20230810,000000,57.16,58.17,56.21,56.44,1926366,0
+YUMC.US,D,20230811,000000,55.93,56,54.98,55.5,1642636,0
+YUMC.US,D,20230814,000000,54.98,55.385,54.63,55.12,1480294,0
+YUMC.US,D,20230815,000000,54.84,55.31,54.43,54.45,1319099,0
+YUMC.US,D,20230816,000000,53.44,54.07,53.04,53.87,2100053,0
+YUMC.US,D,20230817,000000,54.49,54.82,53.82,54.35,1470526,0
+YUMC.US,D,20230818,000000,51.79,53.14,51.1,52.76,2859604,0
+YUMC.US,D,20230821,000000,52.03,53.275,51.92,53.04,2101421,0
+YUMC.US,D,20230822,000000,53.03,53.04,52.3,52.48,1242861,0
+YUMC.US,D,20230823,000000,52.63,53.47,52.48,53.03,1550105,0
+YUMC.US,D,20230824,000000,53.15,54.07,53.09,53.55,1256387,0
+YUMC.US,D,20230825,000000,53.25,53.52,52.85,53.05,977732,0
+YUMC.US,D,20230828,000000,53.4,53.76,53.085,53.34,1193096,0
+YUMC.US,D,20230829,000000,53.8,54.37,53.57,53.63,1825002,0
+YUMC.US,D,20230830,000000,53.04,53.985,53.04,53.84,2512510,0
+YUMC.US,D,20230831,000000,53.5,53.92,53.34,53.69,3056394,0
+YUMC.US,D,20230901,000000,54.04,54.7,53.31,54.52,1558799,0
+YUMC.US,D,20230905,000000,53.89,54.37,53.02,53.75,2287430,0
+YUMC.US,D,20230906,000000,53.7,54.01,52.09,52.43,1688458,0
+YUMC.US,D,20230907,000000,51.8,52.08,51.375,52.02,1767631,0
+YUMC.US,D,20230908,000000,52.13,52.42,51.45,51.8,1176441,0
+YUMC.US,D,20230911,000000,52.42,52.42,51.55,52.17,1285520,0
+YUMC.US,D,20230912,000000,52.09,53.215,52.09,53.18,1574272,0
+YUMC.US,D,20230913,000000,53.02,53.63,52.91,53.18,1273320,0
+YUMC.US,D,20230914,000000,55.125,56.8,55.01,56.08,3479617,0
+YUMC.US,D,20230915,000000,57,58.19,57,57.95,4294566,0
+YUMC.US,D,20230918,000000,57.7,58.05,57.055,57.2,2433364,0
+YUMC.US,D,20230919,000000,57.5,57.89,56.52,56.7,1599772,0
+YUMC.US,D,20230920,000000,57,57.34,56.03,56.1,1686493,0
+YUMC.US,D,20230921,000000,55.95,56.13,54.93,55.12,3341998,0
+YUMC.US,D,20230922,000000,56.82,58.21,56.82,57.44,2183291,0
+YUMC.US,D,20230925,000000,56.54,57.06,56.14,56.5,1339993,0
+YUMC.US,D,20230926,000000,56.36,56.54,55.885,55.92,988530,0
+YUMC.US,D,20230927,000000,55.91,56.3,55.07,55.81,1343849,0
+YUMC.US,D,20230928,000000,55.71,55.83,54.7887,55.42,1222169,0
+YUMC.US,D,20230929,000000,56.29,56.64,55.68,55.72,1435210,0
+YUMC.US,D,20231002,000000,55.41,55.7,55.03,55.34,768358,0
+YUMC.US,D,20231003,000000,54.5,55.22,54.16,54.3,945783,0
+YUMC.US,D,20231004,000000,54.18,54.34,52.67,53.38,1718997,0
+YUMC.US,D,20231005,000000,53.13,53.53,52.83,53.04,1172166,0
+YUMC.US,D,20231006,000000,52.87,54.34,52.65,53.64,1478887,0
+YUMC.US,D,20231009,000000,53.58,53.92,52.97,53.67,1607767,0
+YUMC.US,D,20231010,000000,54.35,55.28,54.25,54.78,1410383,0
+YUMC.US,D,20231011,000000,55.28,56.15,54.935,55,1590591,0
+YUMC.US,D,20231012,000000,55.17,55.31,53.64,53.81,1840145,0
+YUMC.US,D,20231013,000000,53.64,54.17,53.5,53.74,1380811,0
+YUMC.US,D,20231016,000000,53.65,53.88,53.11,53.15,1186430,0
+YUMC.US,D,20231017,000000,52.66,53.19,52.6,52.9,1048526,0
+YUMC.US,D,20231018,000000,52.4,53.15,52.08,53.13,2866390,0
+YUMC.US,D,20231019,000000,52.9,53.29,51.935,52.12,1540990,0
+YUMC.US,D,20231020,000000,51.89,52.13,51.33,51.48,1508762,0
+YUMC.US,D,20231023,000000,51.25,52.24,50.85,51.56,1355347,0
+YUMC.US,D,20231024,000000,51.91,53.83,51.61,53.6,1836476,0
+YUMC.US,D,20231025,000000,52.87,53.5,52.635,52.8,1001983,0
+YUMC.US,D,20231026,000000,52.64,53.03,51.89,52.1,1198628,0
+YUMC.US,D,20231027,000000,52.76,52.92,52.39,52.51,1262300,0
+YUMC.US,D,20231030,000000,52.5,53.42,52.46,53.12,1731923,0
+YUMC.US,D,20231031,000000,52.91,52.91,51.92,52.56,1633872,0
+YUMC.US,D,20231101,000000,44,45.64,41.48,44.56,12839338,0
+YUMC.US,D,20231102,000000,45,46.13,44.71,45.78,6865897,0
+YUMC.US,D,20231103,000000,46.75,47.49,45.235,45.38,4548690,0
+YUMC.US,D,20231106,000000,45.74,46,44.855,44.97,3313175,0
+YUMC.US,D,20231107,000000,44.63,45.35,44.43,44.5,3784589,0
+YUMC.US,D,20231108,000000,44.51,45.02,43.49,43.66,3237753,0
+YUMC.US,D,20231109,000000,43.89,44.65,43.1,43.14,3218463,0
+YUMC.US,D,20231110,000000,43,44.55,42.92,44.36,2044338,0
+YUMC.US,D,20231113,000000,44.51,44.85,43.98,44.5,2161552,0
+YUMC.US,D,20231114,000000,44.81,45.89,44.5,45.41,2381334,0
+YUMC.US,D,20231115,000000,45.48,46.47,45.48,45.84,2000479,0
+YUMC.US,D,20231116,000000,45.49,46.7,45.3,45.84,2148282,0
+YUMC.US,D,20231117,000000,46.11,46.41,45.85,45.89,1733360,0
+YUMC.US,D,20231120,000000,46.18,46.459,45.89,46.27,1379836,0
+YUMC.US,D,20231121,000000,45.73,47.26,45.5,45.91,1716250,0
+YUMC.US,D,20231122,000000,45.97,46.005,45.13,45.18,1962064,0
+YUMC.US,D,20231124,000000,44.93,45.25,44.65,44.67,2444545,0
+YUMC.US,D,20231127,000000,44.59,44.955,44.345,44.46,2774600,0
+YUMC.US,D,20231128,000000,44.63,44.78,44.1,44.25,1846078,0
+YUMC.US,D,20231129,000000,43.75,44.02,42.725,43,4456097,0
+YUMC.US,D,20231130,000000,42.66,43.18,41.21,43.18,5042165,0
+YUMC.US,D,20231201,000000,42.8,43.73,42.54,43.73,2928864,0
+YUMC.US,D,20231204,000000,43,43.03,41.68,42.07,3350352,0
+YUMC.US,D,20231205,000000,41.41,41.5,40.31,40.87,4034688,0
+YUMC.US,D,20231206,000000,41.24,41.25,39.9101,40.51,4212963,0
+YUMC.US,D,20231207,000000,40.6,40.77,39.265,39.95,4335529,0
+YUMC.US,D,20231208,000000,40,40.52,39.9,39.91,1542697,0
+YUMC.US,D,20231211,000000,39.74,40.09,39.35,39.92,2555715,0
+YUMC.US,D,20231212,000000,40,40.34,39.11,40.32,3167115,0
+YUMC.US,D,20231213,000000,40.2,40.39,38.99,39.75,3868162,0
+YUMC.US,D,20231214,000000,40.24,40.77,39.98,40.16,3294495,0
+YUMC.US,D,20231215,000000,40.25,40.42,39.67,40.03,3875841,0
+YUMC.US,D,20231218,000000,39.83,40.37,39.61,40.08,2565052,0
+YUMC.US,D,20231219,000000,40.62,41.35,40.595,41.33,2467990,0
+YUMC.US,D,20231220,000000,41.15,41.32,40.4,40.43,3281609,0
+YUMC.US,D,20231221,000000,41.37,41.74,40.94,41.53,2506226,0
+YUMC.US,D,20231222,000000,41.06,41.77,41.06,41.59,2236540,0
+YUMC.US,D,20231226,000000,41.81,42.22,41.33,41.48,1550179,0
+YUMC.US,D,20231227,000000,41.68,42.13,41.59,41.71,1110555,0
+YUMC.US,D,20231228,000000,42.29,42.62,42.01,42.28,1684985,0
+YUMC.US,D,20231229,000000,42.12,42.59,42.08,42.43,2057250,0
+YUMC.US,D,20240102,000000,41.85,42.65,41.62,42.44,2507976,0
+YUMC.US,D,20240103,000000,42.31,43.3102,42.28,42.95,2414861,0
+YUMC.US,D,20240104,000000,41.97,42.96,41.79,42.11,3059751,0
+YUMC.US,D,20240105,000000,41,41.01,39.64,40.93,9222026,0
+YUMC.US,D,20240108,000000,40.45,40.73,39.41,40.4,4737129,0
+YUMC.US,D,20240109,000000,39.8,39.83,38.98,39.16,3995347,0
+YUMC.US,D,20240110,000000,38.99,38.99,37.96,38.39,6904939,0
+YUMC.US,D,20240111,000000,38.71,38.77,37.42,38.11,3458892,0
+YUMC.US,D,20240112,000000,38,38.36,37.22,37.48,3313682,0
+YUMC.US,D,20240116,000000,36.72,36.79,35.81,36.13,5881805,0
+YUMC.US,D,20240117,000000,34.79,35.3,34.705,34.93,4683690,0
+YUMC.US,D,20240118,000000,35.6,36.13,35.31,35.66,3344728,0
+YUMC.US,D,20240119,000000,35.36,35.36,34.77,35.25,3421564,0
+YUMC.US,D,20240122,000000,33.86,35,33.55,34.45,3308993,0
+YUMC.US,D,20240123,000000,35.71,36.265,35.32,35.96,4892203,0
+YUMC.US,D,20240124,000000,37.02,38.36,36.96,37.09,5037574,0
+YUMC.US,D,20240125,000000,37.1,37.2,35.43,35.64,3055504,0
+YUMC.US,D,20240126,000000,35.51,35.85,35.13,35.5,3019046,0
+YUMC.US,D,20240129,000000,35.71,36.18,35.1546,36.12,2829672,0
+YUMC.US,D,20240130,000000,35.4,35.71,34.95,35.12,2783219,0
+YUMC.US,D,20240131,000000,34.63,35.28,33.88,34.59,4398578,0
+YUMC.US,D,20240201,000000,35.25,35.81,35.17,35.47,3040812,0
+YUMC.US,D,20240202,000000,35,35.38,34.74,35.24,4041443,0
+YUMC.US,D,20240205,000000,35.1,35.99,34.81,35.93,4752016,0
+YUMC.US,D,20240206,000000,36.76,38,36.68,37.44,5573176,0
+YUMC.US,D,20240207,000000,42.3,42.4,39.62,40.39,8714048,0
+YUMC.US,D,20240208,000000,40.04,40.12,39.5,39.65,3748294,0
+YUMC.US,D,20240209,000000,39.45,40.405,39.45,40.31,2496632,0
+YUMC.US,D,20240212,000000,40.25,41.59,40.2,41.1,3108750,0
+YUMC.US,D,20240213,000000,40.43,41.15,39.49,39.71,2533438,0
+YUMC.US,D,20240214,000000,40,40.68,40,40.38,2536306,0
+YUMC.US,D,20240215,000000,40.29,41.4,40.2,40.85,3244920,0
+YUMC.US,D,20240216,000000,41.55,41.9,41.24,41.34,4469324,0
+YUMC.US,D,20240220,000000,41.08,41.53,40.89,41.01,3214901,0
+YUMC.US,D,20240221,000000,41.5,41.79,41.12,41.6,4119182,0
+YUMC.US,D,20240222,000000,41.9,42.29,41.061,41.76,2947325,0
+YUMC.US,D,20240223,000000,41.9,42.25,41.74,42.16,3651313,0
+YUMC.US,D,20240226,000000,42.1,42.44,41.77,42,3199832,0
+YUMC.US,D,20240227,000000,42.63,43.4,42.51,42.52,3609529,0
+YUMC.US,D,20240228,000000,42.5,43.94,42.3,43.75,6379637,0
+YUMC.US,D,20240229,000000,44,44.24,42.81,42.89,5247791,0
+YUMC.US,D,20240301,000000,43.31,44.01,42.74,42.95,2569713,0
+YUMC.US,D,20240304,000000,42.34,42.6388,41.5,41.85,2977433,0
+YUMC.US,D,20240305,000000,41.4,41.8,41.04,41.11,2944269,0
+YUMC.US,D,20240306,000000,42.06,42.79,41.585,41.72,4908236,0
+YUMC.US,D,20240307,000000,41.2,41.75,40.775,41.1,3559871,0
+YUMC.US,D,20240308,000000,41.17,41.72,41.115,41.25,2155079,0
+YUMC.US,D,20240311,000000,41.32,42.025,41.31,41.82,2865997,0
+YUMC.US,D,20240312,000000,42.44,43.84,42.44,43.09,5226299,0
+YUMC.US,D,20240313,000000,43.21,43.77,42.67,42.68,3628489,0
+YUMC.US,D,20240314,000000,42.77,42.96,41.9,42.22,3697286,0
+YUMC.US,D,20240315,000000,42.59,43.45,41.81,41.95,4329301,0
+YUMC.US,D,20240318,000000,42.23,42.49,40.9623,41.2,2134682,0
+YUMC.US,D,20240319,000000,40,40.38,37.43,38.1,6518683,0
+YUMC.US,D,20240320,000000,38.4,39.67,38.4,39.64,3852136,0
+YUMC.US,D,20240321,000000,39.83,39.99,38.58,39,3369592,0
+YUMC.US,D,20240322,000000,38.46,38.46,37.65,37.88,1940303,0
+YUMC.US,D,20240325,000000,38.51,38.82,37.94,38.58,2555708,0
+YUMC.US,D,20240326,000000,38.76,39.17,38.26,39.04,1914910,0
+YUMC.US,D,20240327,000000,39.17,39.37,38.58,38.96,2275331,0
+YUMC.US,D,20240328,000000,39.27,40.1,39.02,39.79,2293133,0
+YUMC.US,D,20240401,000000,40.14,40.52,39.965,40.19,1449231,0
+YUMC.US,D,20240402,000000,40.08,40.795,39.49,39.89,2111274,0
+YUMC.US,D,20240403,000000,39.5,39.61,39.21,39.45,2214082,0
+YUMC.US,D,20240404,000000,39.9,39.95,39.32,39.44,1471253,0
+YUMC.US,D,20240405,000000,39.25,39.25,38.43,38.67,2421477,0
+YUMC.US,D,20240408,000000,38.74,38.97,37.99,38.37,2338929,0
+YUMC.US,D,20240409,000000,38.74,39.18,38.655,39.14,1498003,0
+YUMC.US,D,20240410,000000,38.95,39.31,38.385,38.61,2091731,0
+YUMC.US,D,20240411,000000,39.02,39.282,38.38,38.6,1305843,0
+YUMC.US,D,20240412,000000,38.15,38.32,37.34,37.34,2000837,0
+YUMC.US,D,20240415,000000,37.8,38.05,37.385,37.73,2604316,0
+YUMC.US,D,20240416,000000,37.1,37.46,36.52,36.95,2567438,0
+YUMC.US,D,20240417,000000,37.11,37.32,36.715,36.88,2208767,0
+YUMC.US,D,20240418,000000,37.25,37.25,36.58,37.22,2828155,0
+YUMC.US,D,20240419,000000,37.03,37.36,36.645,37.09,3051289,0
+YUMC.US,D,20240422,000000,37.4,37.49,36.79,37.23,2404819,0
+YUMC.US,D,20240423,000000,37.42,38.54,37.42,38.36,2712577,0
+YUMC.US,D,20240424,000000,38.49,38.85,38.21,38.8,4016454,0
+YUMC.US,D,20240425,000000,38.58,39.14,38.38,39.04,2371956,0
+YUMC.US,D,20240426,000000,39.64,40.415,39.64,39.65,3040517,0
+YUMC.US,D,20240429,000000,39.81,40.31,39.71,40.04,3793905,0
+YUMC.US,D,20240430,000000,37.44,37.78,36.08,36.51,6119450,0
+YUMC.US,D,20240501,000000,36.81,37.375,35.92,35.92,4808086,0
+YUMC.US,D,20240502,000000,36.88,37.81,36.41,37.36,5252426,0
+YUMC.US,D,20240503,000000,38.02,38.56,37.95,38.41,2641858,0
+YUMC.US,D,20240506,000000,38.21,38.358,37.32,37.69,2035967,0
+YUMC.US,D,20240507,000000,37.42,37.72,37.06,37.3,2086992,0
+YUMC.US,D,20240508,000000,36.9,37.515,36.83,37.28,1528403,0
+YUMC.US,D,20240509,000000,37.71,38.1,37.43,38.09,1759190,0
+YUMC.US,D,20240510,000000,38.14,38.28,37.565,37.84,2258329,0
+YUMC.US,D,20240513,000000,38.27,39.08,37.99,38.89,3583167,0
+YUMC.US,D,20240514,000000,38.63,39.2995,38.48,39.25,2366930,0
+YUMC.US,D,20240515,000000,39.53,39.59,38.795,38.83,2465849,0
+YUMC.US,D,20240516,000000,39.13,39.51,39,39.14,1824837,0
+YUMC.US,D,20240517,000000,39.17,39.4487,38.87,39.2,2008411,0
+YUMC.US,D,20240520,000000,39,39.28,38.7,38.82,2805096,0
+YUMC.US,D,20240521,000000,38.14,38.96,38.13,38.3,2723192,0
+YUMC.US,D,20240522,000000,37.85,37.94,37.14,37.14,2935732,0
+YUMC.US,D,20240523,000000,36.41,36.615,35.15,35.39,5381120,0
+YUMC.US,D,20240524,000000,35.49,36.19,35.47,35.74,2821508,0
+YUMC.US,D,20240528,000000,35.7,35.83,35.16,35.78,2565603,0
+YUMC.US,D,20240529,000000,35.23,35.34,34.69,34.85,2230099,0
+YUMC.US,D,20240530,000000,35,35.49,34.93,35.47,2056213,0
+YUMC.US,D,20240531,000000,35.12,35.8,34.98,35.76,7581220,0
+YUMC.US,D,20240603,000000,36.33,36.33,35.3401,35.63,1981938,0
+YUMC.US,D,20240604,000000,35.65,35.91,35.145,35.6,2777786,0
+YUMC.US,D,20240605,000000,36.1,36.37,35.77,36.06,2017341,0
+YUMC.US,D,20240606,000000,35.56,35.76,35.07,35.6,1945661,0
+YUMC.US,D,20240607,000000,35.1,35.8,35.04,35.18,1730854,0
+YUMC.US,D,20240610,000000,35.16,35.265,34.58,34.7,1477015,0
+YUMC.US,D,20240611,000000,34.27,34.355,34.045,34.3,2265249,0
+YUMC.US,D,20240612,000000,34.39,34.395,33.66,34,2636199,0
+YUMC.US,D,20240613,000000,34.27,34.815,34.18,34.73,1991480,0
+YUMC.US,D,20240614,000000,34.4,34.4,33.75,33.91,2274555,0
+YUMC.US,D,20240617,000000,33.96,34.07,33.19,33.7,1754460,0
+YUMC.US,D,20240618,000000,33.45,33.52,32.27,33,4006294,0
+YUMC.US,D,20240620,000000,32.57,32.57,32.01,32.32,4184612,0
+YUMC.US,D,20240621,000000,32.21,32.35,31.95,32.25,3084988,0
+YUMC.US,D,20240624,000000,32.29,32.78,32.125,32.16,2627654,0
+YUMC.US,D,20240625,000000,32.02,32.13,31.51,31.65,2683678,0
+YUMC.US,D,20240626,000000,31.5,31.65,31.12,31.5,2528836,0
+YUMC.US,D,20240627,000000,31.32,31.36,30.95,31.32,1930986,0
+YUMC.US,D,20240628,000000,31.38,31.38,30.76,30.84,1890166,0
+YUMC.US,D,20240701,000000,31.3,31.61,30.455,30.54,2324539,0
+YUMC.US,D,20240702,000000,30.64,30.96,30.32,30.43,1577466,0
+YUMC.US,D,20240703,000000,30.57,31.435,30.56,31.33,1420090,0
+YUMC.US,D,20240705,000000,31.08,31.4084,30.9,31.05,1687277,0
+YUMC.US,D,20240708,000000,31.12,31.14,30.4,30.45,2178790,0
+YUMC.US,D,20240709,000000,30.28,30.6,30.2726,30.43,1803223,0
+YUMC.US,D,20240710,000000,30.4,31.06,30.31,30.48,2628903,0
+YUMC.US,D,20240711,000000,31.5,32.4,31.5,31.75,3032238,0
+YUMC.US,D,20240712,000000,32.25,32.48,32.02,32.12,1713601,0
+YUMC.US,D,20240715,000000,31.7,32.36,31.36,31.46,2211589,0
+YUMC.US,D,20240716,000000,31.25,31.67,31.04,31.45,4226704,0
+YUMC.US,D,20240717,000000,31.32,31.69,30.875,31.23,2909504,0
+YUMC.US,D,20240718,000000,30.82,31.14,30.59,30.62,2014201,0
+YUMC.US,D,20240719,000000,30.15,30.5,29.968,30.32,2608855,0
+YUMC.US,D,20240722,000000,30.74,31.07,30.32,30.71,2460833,0
+YUMC.US,D,20240723,000000,30.18,30.585,29.85,29.88,2405324,0
+YUMC.US,D,20240724,000000,29.86,29.87,29.025,29.35,3015247,0
+YUMC.US,D,20240725,000000,29.37,29.7,29.22,29.24,3015361,0
+YUMC.US,D,20240726,000000,29.47,30.19,29.42,30.01,2161178,0
+YUMC.US,D,20240729,000000,29.88,30.25,29.85,30.11,1940930,0
+YUMC.US,D,20240730,000000,29.89,30.0557,29.72,30.03,2518720,0
+YUMC.US,D,20240731,000000,30.7,30.87,30.19,30.24,1564806,0
+YUMC.US,D,20240801,000000,30.27,30.35,29.68,30.05,2506610,0
+YUMC.US,D,20240802,000000,29.83,30,29.26,29.53,2937756,0
+YUMC.US,D,20240805,000000,28.65,29.92,28.5,29.8,3893651,0
+YUMC.US,D,20240806,000000,32.42,33.75,32,33.37,9137480,0
+YUMC.US,D,20240807,000000,33.57,34.62,33.42,33.86,5848621,0
+YUMC.US,D,20240808,000000,34.17,34.35,33.5,34.13,2178767,0
+YUMC.US,D,20240809,000000,33.98,34.05,33.22,33.66,1916778,0
+YUMC.US,D,20240812,000000,33.74,33.975,32.91,32.99,1905892,0
+YUMC.US,D,20240813,000000,32.75,33.6,32.67,33.31,4058144,0
+YUMC.US,D,20240814,000000,33.9,34.02,32.93,33.2,1704542,0
+YUMC.US,D,20240815,000000,33.66,34.335,33.645,34.28,2648105,0
+YUMC.US,D,20240816,000000,34.39,34.59,33.31,33.55,4005876,0
+YUMC.US,D,20240819,000000,33.55,34.66,33.55,33.82,2961908,0
+YUMC.US,D,20240820,000000,33.57,33.97,33.11,33.14,2789222,0
+YUMC.US,D,20240821,000000,33.33,34.188,32.98,33.89,1981126,0
+YUMC.US,D,20240822,000000,34,34.3199,33.7203,33.77,1476617,0
+YUMC.US,D,20240823,000000,33.91,34.14,33.29,33.37,1607130,0
+YUMC.US,D,20240826,000000,33.62,34.3,33.5,33.57,1999626,0
+YUMC.US,D,20240827,000000,34.22,34.55,33.4,33.49,2553078,0
+YUMC.US,D,20240828,000000,33.2,33.55,32.85,33.17,1999773,0
+YUMC.US,D,20240829,000000,33.62,33.99,33.455,33.47,2148326,0
+YUMC.US,D,20240830,000000,34.1,34.42,33.72,33.81,3181231,0
+YUMC.US,D,20240903,000000,34,34.54,33.66,33.85,1880182,0
+YUMC.US,D,20240904,000000,33.85,34.145,33.33,33.66,2074276,0
+YUMC.US,D,20240905,000000,33.94,34.6391,33.94,34.21,2811069,0
+YUMC.US,D,20240906,000000,33.97,34.07,33.5,33.78,1712570,0
+YUMC.US,D,20240909,000000,34.31,34.71,33.98,34.06,2855640,0
+YUMC.US,D,20240910,000000,34.09,34.375,33.8501,33.99,1894143,0
+YUMC.US,D,20240911,000000,34.19,34.41,33.74,34.04,3237440,0
+YUMC.US,D,20240912,000000,34,34.5,33.61,34.38,5831748,0
+YUMC.US,D,20240913,000000,34.55,34.91,34.36,34.9,2709751,0
+YUMC.US,D,20240916,000000,34.98,35.25,34.14,34.53,3721710,0
+YUMC.US,D,20240917,000000,34.96,35.1,34.45,34.9,3102296,0
+YUMC.US,D,20240918,000000,35.15,35.18,34.7,34.82,1583101,0
+YUMC.US,D,20240919,000000,35.63,36.09,35.33,35.43,2666999,0
+YUMC.US,D,20240920,000000,35.36,35.65,35.15,35.53,4251779,0
+YUMC.US,D,20240923,000000,35.99,36.495,35.9,36.35,2097041,0
+YUMC.US,D,20240924,000000,38.28,39.2,38.17,38.97,6565275,0
+YUMC.US,D,20240925,000000,38.28,38.8468,38.08,38.19,3237367,0
+YUMC.US,D,20240926,000000,43.34,46,43,43.86,12289680,0
+YUMC.US,D,20240927,000000,44.27,45.5,43.92,45.35,7535587,0
+YUMC.US,D,20240930,000000,47.16,47.97,45.01,45.02,10087445,0
+YUMC.US,D,20241001,000000,45.01,47.51,44.76,47.35,4452108,0
+YUMC.US,D,20241002,000000,48.61,51.19,48.61,51.01,9345272,0
+YUMC.US,D,20241003,000000,49.39,50.54,48.87,49.24,7424815,0
+YUMC.US,D,20241004,000000,49.6,50.5,49.5,50.41,4884821,0
+YUMC.US,D,20241007,000000,51.28,51.6809,49.05,50.08,4244332,0
+YUMC.US,D,20241008,000000,46.72,47.59,46.4,47.09,5451596,0
+YUMC.US,D,20241009,000000,45.88,46.88,45.31,46.54,2937307,0
+YUMC.US,D,20241010,000000,47.15,48.09,46.99,47.3,2934417,0
+YUMC.US,D,20241011,000000,46.42,47.85,46.36,47.49,1543772,0
+YUMC.US,D,20241014,000000,46.39,47.55,46.19,46.83,1950607,0
+YUMC.US,D,20241015,000000,45.61,45.72,43.86,44.19,4872061,0
+YUMC.US,D,20241016,000000,44.45,44.61,43.835,44.07,4444094,0
+YUMC.US,D,20241017,000000,43.45,43.91,43.06,43.37,3567128,0
+YUMC.US,D,20241018,000000,44.7,44.99,43.585,43.83,3132057,0
+YUMC.US,D,20241021,000000,43.7,43.84,43.31,43.55,2372764,0
+YUMC.US,D,20241022,000000,43.72,44.155,43.62,43.62,1929932,0
+YUMC.US,D,20241023,000000,43.65,44.055,43.401896,43.89,3062762,0
+YUMC.US,D,20241024,000000,43.89,44.16,43.31,43.51,1089632,0
+YUMC.US,D,20241025,000000,43.82,44.445,43.6,43.63,3246293,0
+YUMC.US,D,20241028,000000,44.49,45.13,44.18,44.7,4895005,0
+YUMC.US,D,20241029,000000,44.74,45.15,44.48,44.49,2467380,0
+YUMC.US,D,20241030,000000,44,44.9,44,44.7,2308001,0
+YUMC.US,D,20241031,000000,44.89,45.23,44.11,44.11,3372168,0
+YUMC.US,D,20241101,000000,44.55,45.4,44.515,45.07,2833684,0
+YUMC.US,D,20241104,000000,49.81,50.1,48.3,48.3,4790726,0
+YUMC.US,D,20241105,000000,48.77,49.22,47.7,48.34,2995219,0
+YUMC.US,D,20241106,000000,48.56,50.03,48.2216,49.83,3999343,0
+YUMC.US,D,20241107,000000,50.95,52,50.88,51.46,5019540,0
+YUMC.US,D,20241108,000000,50.19,50.43,49.29,49.31,2433096,0
+YUMC.US,D,20241111,000000,50.02,50.02,49.055,49.23,2734155,0
+YUMC.US,D,20241112,000000,48.02,48.4,47.5601,47.89,2846479,0
+YUMC.US,D,20241113,000000,48.15,48.15,46.93,47.51,1924091,0
+YUMC.US,D,20241114,000000,46.79,47.47,46.73,47.23,1991684,0
+YUMC.US,D,20241115,000000,47.695,48.23,47.09,47.21,2767814,0
+YUMC.US,D,20241118,000000,47.28,47.83,47.28,47.66,1254350,0
+YUMC.US,D,20241119,000000,47.2,47.52,46.82,47.42,1405014,0
+YUMC.US,D,20241120,000000,47.55,47.615,47.04,47.38,1240883,0
+YUMC.US,D,20241121,000000,47.02,47.32,46.58,47.09,2139228,0
+YUMC.US,D,20241122,000000,46.49,47.31,46.48,47.07,1987235,0
+YUMC.US,D,20241125,000000,47.325,47.72,47.22,47.58,3830355,0
+YUMC.US,D,20241126,000000,47.62,47.75,45.34,45.48,2448394,0
+YUMC.US,D,20241127,000000,46.56,47.25,46.295,46.78,1648621,0
+YUMC.US,D,20241129,000000,46.24,46.64,46.07,46.55,1306704,0
+YUMC.US,D,20241202,000000,46.3,46.65,46.06,46.61,1495732,0
+YUMC.US,D,20241203,000000,46.85,47.33,46.77,47.13,3744538,0
+YUMC.US,D,20241204,000000,47.13,47.4,46.6636,47.11,1199298,0
+YUMC.US,D,20241205,000000,47.375,48.13,47.2967,48,2898894,0
+YUMC.US,D,20241206,000000,48.71,49.42,48.525,48.53,2727998,0
+YUMC.US,D,20241209,000000,50.92,51.44,50.57,51,3949739,0
+YUMC.US,D,20241210,000000,49.47,50.02,48.76,49.07,1947395,0
+YUMC.US,D,20241211,000000,48.98,49.6,48.72,49.45,1947082,0
+YUMC.US,D,20241212,000000,49.55,50.89,49.55,49.98,1597739,0
+YUMC.US,D,20241213,000000,49.53,49.68,49.21,49.56,2495057,0
+YUMC.US,D,20241216,000000,48.855,49.2,48.71,48.83,2473456,0
+YUMC.US,D,20241217,000000,48.75,49.78,48.27,49.68,2295347,0
+YUMC.US,D,20241218,000000,49.5,49.675,48.515,48.71,2345887,0
+YUMC.US,D,20241219,000000,48.93,49.205,48.66,48.97,2303673,0
+YUMC.US,D,20241220,000000,48.65,48.68,47.87,48.58,2855646,0
+YUMC.US,D,20241223,000000,48.194,48.66,47.79,48.66,2569713,0
+YUMC.US,D,20241224,000000,48.75,50.5,48.6,50.42,1691051,0
+YUMC.US,D,20241226,000000,50.45,50.45,49.59,49.79,1749365,0
+YUMC.US,D,20241227,000000,49.275,49.56,48.97,49.1,992347,0
+YUMC.US,D,20241230,000000,48.28,48.44,47.93,47.99,1200922,0
+YUMC.US,D,20241231,000000,48.025,48.645,47.95,48.17,808165,0
+YUMC.US,D,20250102,000000,47.64,47.95,46.38,46.59,1886700,0
+YUMC.US,D,20250103,000000,45.02,45.34,44.25,44.61,2920671,0
+YUMC.US,D,20250106,000000,44.83,45.18,44.47,44.95,3266805,0
+YUMC.US,D,20250107,000000,45.445,45.62,44.6,44.81,1783753,0
+YUMC.US,D,20250108,000000,43.83,44.15,43.4,43.58,2763743,0
+YUMC.US,D,20250110,000000,42.735,42.75,41.78,42.3,2636811,0
+YUMC.US,D,20250113,000000,42.3,43.48,42.23,43.13,1974936,0
+YUMC.US,D,20250114,000000,43.95,44.49,43.39,43.45,1558022,0
+YUMC.US,D,20250115,000000,44.04,44.32,43.41,43.44,1213676,0
+YUMC.US,D,20250116,000000,43.46,43.585,42.75,43.21,1488654,0
+YUMC.US,D,20250117,000000,43.45,44.73,43.17,44.65,2342039,0
+YUMC.US,D,20250121,000000,45.08,45.2,44.35,44.99,2091364,0
+YUMC.US,D,20250122,000000,44.71,45.255,44.25,44.9,2116413,0
+YUMC.US,D,20250123,000000,44.73,44.98,44.21,44.66,1803826,0
+YUMC.US,D,20250124,000000,44.9475,46.28,44.68,45.97,2681674,0
+YUMC.US,D,20250127,000000,45.57,45.94,44.98,45.24,2052636,0
+YUMC.US,D,20250128,000000,45.25,45.66,44.785,45.66,2600091,0
+YUMC.US,D,20250129,000000,45.91,46.11,45.49,45.49,1198782,0
+YUMC.US,D,20250130,000000,45.645,47.605,45.645,47.59,1503896,0
+YUMC.US,D,20250131,000000,47.01,47.39,46.12,46.25,1778622,0
+YUMC.US,D,20250203,000000,44.94,46.035,44.05,44.99,2750946,0
+YUMC.US,D,20250204,000000,45.755,46.34,45.455,45.76,2438009,0
+YUMC.US,D,20250205,000000,45.09,45.9,44.71,45.52,2682857,0
+YUMC.US,D,20250206,000000,48.99,50.05,48.16,49.65,3285964,0
+YUMC.US,D,20250207,000000,49.33,49.55,47.84,48.44,4241684,0
+YUMC.US,D,20250210,000000,48.5,49.0799,47.71,48.07,3615319,0
+YUMC.US,D,20250211,000000,47.695,48.45,47.38,47.47,3030193,0
+YUMC.US,D,20250212,000000,47.775,48.51,47.63,48.37,1975162,0
+YUMC.US,D,20250213,000000,47.88,48.32,47,48.32,2890487,0
+YUMC.US,D,20250214,000000,48.3,49.76,48.2,49.16,3397336,0
+YUMC.US,D,20250218,000000,49.665,49.87,48.96,49.3,2258350,0
+YUMC.US,D,20250219,000000,48.6,48.6,47.215,47.29,3609288,0
+YUMC.US,D,20250220,000000,47.3,48.18,46.43,47.28,2894862,0
+YUMC.US,D,20250221,000000,47.7,48.11,46.35,46.69,2665949,0
+YUMC.US,D,20250224,000000,46.365,47,45.75,46.81,3295425,0
+YUMC.US,D,20250225,000000,47.165,48.08,47.005,47.78,3381490,0
+YUMC.US,D,20250226,000000,48.99,49.25,48.085,48.99,3165898,0
+YUMC.US,D,20250227,000000,48.91,50.62,48.58,50.2,4468430,0
+YUMC.US,D,20250228,000000,48.865,49.625,48.17,49.41,4558961,0
+YUMC.US,D,20250303,000000,49.01,49.86,48.65,49.02,3608178,0
+YUMC.US,D,20250304,000000,48.885,49.29,48.26,48.8,3202047,0
+YUMC.US,D,20250305,000000,49.5,50.57,49.31,50.43,2531343,0
+YUMC.US,D,20250306,000000,50.24,50.28,48.9248,49.3,2840910,0
+YUMC.US,D,20250307,000000,49.24,50,49.24,49.7,2355280,0
+YUMC.US,D,20250310,000000,49.065,49.48,48.85,49.36,2533244,0
+YUMC.US,D,20250311,000000,49.5,49.82,48.3,49.11,2157618,0
+YUMC.US,D,20250312,000000,49.475,49.98,48.52,49.33,2479166,0
+YUMC.US,D,20250313,000000,48.47,49.84,48.47,49.09,1666358,0
+YUMC.US,D,20250314,000000,50.035,51.98,50.035,51.3,3497980,0
+YUMC.US,D,20250317,000000,51.74,53.69,51.61,53.31,2871956,0
+YUMC.US,D,20250318,000000,53.43,53.83,52.59,53.69,2770416,0
+YUMC.US,D,20250319,000000,53.83,53.99,52.9,53.63,1912872,0
+YUMC.US,D,20250320,000000,51.8537,52.725,51.71,52.53,1619634,0
+YUMC.US,D,20250321,000000,50.735,52.345,50.7317,52.26,2088850,0
+YUMC.US,D,20250324,000000,52.135,52.135,51.51,51.81,2006691,0
+YUMC.US,D,20250325,000000,51.13,51.77,50.73,51.25,3851229,0
+YUMC.US,D,20250326,000000,51.92,52.74,51.7,52.3,1617429,0
+YUMC.US,D,20250327,000000,52.5,53.5199,52.5,53.17,1935928,0
+YUMC.US,D,20250328,000000,52.37,53.13,51.83,51.87,1755804,0
+YUMC.US,D,20250331,000000,51.51,52.185,50.85,52.06,2035948,0
+YUMC.US,D,20250401,000000,52.37,53.01,52.19,52.95,2354442,0
+YUMC.US,D,20250402,000000,52.25,53.4,52.2,53.28,2606556,0
+YUMC.US,D,20250403,000000,52.405,53.24,51.3,52.63,4415736,0
+YUMC.US,D,20250404,000000,48.58,48.88,45.935,47.92,8778981,0
+YUMC.US,D,20250407,000000,46.615,48.34,44.49,45.34,5701940,0
+YUMC.US,D,20250408,000000,46.78,47.09,43.295,44.01,3931287,0
+YUMC.US,D,20250409,000000,45.205,46.93,43.45,46.16,7045361,0
+YUMC.US,D,20250410,000000,46.575,46.58,44.04,44.82,4671195,0
+YUMC.US,D,20250411,000000,45.44,45.44,43.65,44.39,5686498,0
+YUMC.US,D,20250414,000000,45.6,46.21,44.73,45.15,5970080,0
+YUMC.US,D,20250415,000000,45.05,45.54,44.31,44.56,3986925,0
+YUMC.US,D,20250416,000000,44.12,44.56,43.7,43.94,4206739,0
+YUMC.US,D,20250417,000000,43.55,44.06,41,41.37,6305403,0
+YUMC.US,D,20250421,000000,41.35,41.75,41.01,41.7,3729046,0
+YUMC.US,D,20250422,000000,42.64,44.83,42.51,44.78,4999948,0
+YUMC.US,D,20250423,000000,46.75,48.13,46.5,46.81,4261895,0
+YUMC.US,D,20250424,000000,46.485,46.86,46.07,46.41,2537623,0
+YUMC.US,D,20250425,000000,45.935,46.37,45.39,45.56,1477928,0
+YUMC.US,D,20250428,000000,45.655,46.9191,45.57,46.73,2000642,0
+YUMC.US,D,20250429,000000,46.595,47.05,46.415,46.68,2536244,0
+YUMC.US,D,20250430,000000,45.44,45.44,42.7,43.31,4921462,0
+YUMC.US,D,20250501,000000,43.37,43.71,43.18,43.33,1686767,0
+YUMC.US,D,20250502,000000,43.74,44.34,43.545,44.04,3063425,0
+YUMC.US,D,20250505,000000,43.755,43.85,43.1,43.49,1478683,0
+YUMC.US,D,20250506,000000,43.305,44.26,43.305,43.73,2474078,0
+YUMC.US,D,20250507,000000,43.36,43.63,43.04,43.45,1626850,0
+YUMC.US,D,20250508,000000,43.89,44.405,43.41,43.98,1717351,0
+YUMC.US,D,20250509,000000,44.4,44.63,43.76,44.17,1747805,0
+YUMC.US,D,20250512,000000,45.61,46.47,45.53,46.11,2510928,0
+YUMC.US,D,20250513,000000,45.9,46.45,45.84,46.09,2206342,0
+YUMC.US,D,20250514,000000,46.305,47,46.305,46.91,2555323,0
+YUMC.US,D,20250515,000000,46.685,46.685,44.395,44.55,4661490,0
+YUMC.US,D,20250516,000000,45,45,44.04,44.21,3019639,0
+YUMC.US,D,20250519,000000,44.22,44.67,43.81,44.66,3054593,0
+YUMC.US,D,20250520,000000,44.565,44.93,43.72,44,2853829,0
+YUMC.US,D,20250521,000000,43.74,43.9,42.45,42.78,2712236,0
+YUMC.US,D,20250522,000000,42.65,43.06,42.49,42.52,1774567,0
+YUMC.US,D,20250523,000000,42.15,42.97,41.915,42.62,2771780,0
+YUMC.US,D,20250527,000000,42.77,43.555,42.63,43.24,3048034,0
+YUMC.US,D,20250528,000000,43.325,43.59,43.11,43.48,1810366,0
+YUMC.US,D,20250529,000000,44.8977,45.01,44.21,44.77,2965086,0
+YUMC.US,D,20250530,000000,43.62,43.77,42.215,43.65,4283359,0
+YUMC.US,D,20250602,000000,43.58,44,43.295,43.98,2342411,0
+YUMC.US,D,20250603,000000,43.84,43.9,42.88,43.39,2716715,0
+YUMC.US,D,20250604,000000,43.6723,43.6723,42.78,42.87,1897554,0
+YUMC.US,D,20250605,000000,43.09,43.19,42.6614,43,2021002,0
+YUMC.US,D,20250606,000000,42.975,43.1,42.73,43.08,2403648,0
+YUMC.US,D,20250609,000000,43.955,44.52,43.82,44.24,3403183,0
+YUMC.US,D,20250610,000000,44.89,45.4,44.53,44.77,2115812,0
+YUMC.US,D,20250611,000000,45.16,45.59,44.9,44.91,2162135,0
+YUMC.US,D,20250612,000000,44.75,45.1,44.55,44.65,1408372,0
+YUMC.US,D,20250613,000000,43.755,44.2,43.42,43.57,1582146,0
+YUMC.US,D,20250616,000000,43.95,44.64,43.75,43.82,1723873,0
+YUMC.US,D,20250617,000000,43.6,43.73,42.86,42.93,1463423,0
+YUMC.US,D,20250618,000000,43.08,43.355,42.6801,42.76,1382841,0
+YUMC.US,D,20250620,000000,43.07,43.36,42.7099,42.83,1770464,0
+YUMC.US,D,20250623,000000,43.28,43.99,43.07,43.96,1906870,0
+YUMC.US,D,20250624,000000,44.41,44.65,44.1313,44.4,2118710,0
+YUMC.US,D,20250625,000000,45.12,45.12,44.16,44.47,2274861,0
+YUMC.US,D,20250626,000000,44.31,44.65,44.225,44.61,1806905,0
+YUMC.US,D,20250627,000000,44.12,44.71,43.69,44.67,1588947,0
+YUMC.US,D,20250630,000000,44.46,44.74,44.03,44.71,2001500,0
+YUMC.US,D,20250701,000000,44.85,46.14,44.85,45.68,1542426,0
+YUMC.US,D,20250702,000000,45.68,46.37,45.63,45.95,1853218,0
+YUMC.US,D,20250703,000000,45.96,46.09,45.355,45.76,1115645,0
+YUMC.US,D,20250707,000000,46.6,48.175,46.37,47.58,4405105,0
+YUMC.US,D,20250708,000000,47.825,47.93,47.12,47.47,2380724,0
+YUMC.US,D,20250709,000000,46.785,47.22,46.58,47.2,1581436,0
+YUMC.US,D,20250710,000000,47.88,48.36,47.59,47.88,1709029,0
+YUMC.US,D,20250711,000000,47.86,48.145,47.2,47.6,1400584,0
+YUMC.US,D,20250714,000000,47.615,47.99,47.21,47.46,1355027,0
+YUMC.US,D,20250715,000000,47.55,47.83,46.75,46.98,1553615,0
+YUMC.US,D,20250716,000000,46.39,47.08,46.25,47,1077810,0
+YUMC.US,D,20250717,000000,46.51,47.57,46.51,47.56,1495401,0
+YUMC.US,D,20250718,000000,47.45,47.69,46.375,46.83,1958542,0
+YUMC.US,D,20250721,000000,47.245,47.9,47.235,47.68,1845263,0
+YUMC.US,D,20250722,000000,48,48.66,47.92,48.66,1691913,0
+YUMC.US,D,20250723,000000,48.71,49.37,48.71,49.08,1818182,0
+YUMC.US,D,20250724,000000,49.15,49.35,48.5,48.72,2027391,0
+YUMC.US,D,20250725,000000,48.11,48.54,47.5,47.85,1553488,0
+YUMC.US,D,20250728,000000,47.77,47.89,46.82,46.94,891388,0
+YUMC.US,D,20250729,000000,47.105,47.23,46.43,46.49,2051075,0
+YUMC.US,D,20250730,000000,46.4,46.88,46.22,46.66,881587,0
+YUMC.US,D,20250731,000000,46.3,46.86,46,46.68,1699735,0
+YUMC.US,D,20250801,000000,46.37,46.79,46.08,46.69,1586649,0
+YUMC.US,D,20250804,000000,47.04,47.51,46.48,46.48,1812953,0
+YUMC.US,D,20250805,000000,47.01,47.25,43.52,43.64,3119022,0
+YUMC.US,D,20250806,000000,44.32,45.46,44.31,44.8,2642460,0
+YUMC.US,D,20250807,000000,45.08,46.1,45.075,45.85,2751011,0
+YUMC.US,D,20250808,000000,45.645,45.79,44.17,44.56,2647595,0
+YUMC.US,D,20250811,000000,44.78,45,44.37,44.4,1202096,0
+YUMC.US,D,20250812,000000,44.65,45.02,44.5051,44.78,1291844,0
+YUMC.US,D,20250813,000000,44.68,45.61,44.615,45.61,2228453,0
+YUMC.US,D,20250814,000000,45.175,45.665,44.6,44.82,1616953,0
+YUMC.US,D,20250815,000000,44.75,44.825,44.1709,44.75,2159155,0
+YUMC.US,D,20250818,000000,44.66,44.98,44.19,44.51,1825149,0
+YUMC.US,D,20250819,000000,44.94,44.97,44.17,44.51,1967965,0
+YUMC.US,D,20250820,000000,44.67,44.845,44.35,44.61,1599512,0
+YUMC.US,D,20250821,000000,44.615,45.16,44.615,45.09,1675656,0
+YUMC.US,D,20250822,000000,45.535,46.225,45.24,45.9,1212240,0
+YUMC.US,D,20250825,000000,46.21,47.05,46.07,47.03,1682223,0
+YUMC.US,D,20250826,000000,46.7,46.775,46.19,46.48,7018434,0
+YUMC.US,D,20250827,000000,45.4,45.62,44.51,44.6,1551563,0
+YUMC.US,D,20250828,000000,44.62,44.88,44.32,44.58,1562790,0
+YUMC.US,D,20250829,000000,44.615,44.85,44.43,44.72,1398550,0
+YUMC.US,D,20250902,000000,44.34,44.34,43.64,43.65,2331033,0
+YUMC.US,D,20250903,000000,43.61,44.7,43.61,44.4,3745140,0
+YUMC.US,D,20250904,000000,44.46,44.71,43.95,44.7,2350301,0
+YUMC.US,D,20250905,000000,44.97,45.465,44.65,44.93,1316908,0
+YUMC.US,D,20250908,000000,44.82,44.82,44.14,44.41,2779459,0
+YUMC.US,D,20250909,000000,44.715,45.2,44.13,44.15,1839433,0
+YUMC.US,D,20250910,000000,44.47,44.7,44.08,44.36,1533233,0
+YUMC.US,D,20250911,000000,45.04,45.46,44.92,45.12,1487055,0
+YUMC.US,D,20250912,000000,44.48,44.63,43.59,43.97,2276598,0
+YUMC.US,D,20250915,000000,44.13,44.15,43.54,43.56,1137392,0
+YUMC.US,D,20250916,000000,44.775,45.44,44.53,44.53,2152452,0
+YUMC.US,D,20250917,000000,45.01,45.3,44.36,44.69,2704113,0
+YUMC.US,D,20250918,000000,44.06,44.065,43.17,43.83,2162153,0
+YUMC.US,D,20250919,000000,43.83,43.91,43.54,43.76,1268923,0
+YUMC.US,D,20250922,000000,43.48,43.845,42.89,43.1,1408235,0
+YUMC.US,D,20250923,000000,42.97,43.26,42.525,42.56,1548116,0
+YUMC.US,D,20250924,000000,43,43.39,42.91,43.09,1222090,0
+YUMC.US,D,20250925,000000,43.09,43.48,42.735,42.88,1728332,0
+YUMC.US,D,20250926,000000,42.88,43.61,42.785,43.25,1071810,0
+YUMC.US,D,20250929,000000,43.73,44.34,43.5,43.61,1076104,0
+YUMC.US,D,20250930,000000,43.28,43.58,42.705,42.92,2145469,0
+YUMC.US,D,20251001,000000,42.98,43.43,42.865,43.12,1510291,0
+YUMC.US,D,20251002,000000,42.88,43.128,42.59,42.8,1115248,0
+YUMC.US,D,20251003,000000,42.8,42.8,42.28,42.31,977335,0
+YUMC.US,D,20251006,000000,42.63,43.33,42.49,43.19,1361773,0
+YUMC.US,D,20251007,000000,43.295,43.53,42.43,42.57,1046406,0
+YUMC.US,D,20251008,000000,42.27,42.7,41.69,42.39,1148672,0
+YUMC.US,D,20251009,000000,42.5,42.89,42.385,42.43,864227,0
+YUMC.US,D,20251010,000000,43.645,44.65,42.54,42.64,2092031,0
+YUMC.US,D,20251013,000000,43.05,43.37,42.75,43.17,1578702,0
+YUMC.US,D,20251014,000000,42.3255,43.425,42.11,43.07,1142102,0
+YUMC.US,D,20251015,000000,43.5,44.07,43.3199,44.04,1189080,0
+YUMC.US,D,20251016,000000,43.81,43.97,43.09,43.3,1312134,0
+YUMC.US,D,20251017,000000,42.92,44.02,42.92,43.82,1140796,0
+YUMC.US,D,20251020,000000,44.175,44.9,44.175,44.86,1220444,0
+YUMC.US,D,20251021,000000,44.52,45.25,44.52,45.01,1284408,0
+YUMC.US,D,20251022,000000,45,45.315,44.75,45,949224,0
+YUMC.US,D,20251023,000000,45.34,45.8,45.215,45.51,973997,0
+YUMC.US,D,20251024,000000,45.41,45.855,44.745,44.8,1056646,0
+YUMC.US,D,20251027,000000,45,45.28,44.24,44.43,1216258,0
+YUMC.US,D,20251028,000000,44.08,44.3299,43.52,43.62,1129188,0
+YUMC.US,D,20251029,000000,43.7975,43.945,43.51,43.84,956019,0
+YUMC.US,D,20251030,000000,43.205,44.04,43.1,43.7,1094907,0
+YUMC.US,D,20251031,000000,42.95,43.84,42.95,43.26,1973190,0
+YUMC.US,D,20251103,000000,43.555,44.27,43.27,43.98,1486280,0
+YUMC.US,D,20251104,000000,43.85,46.08,43.75,44.82,1623551,0
+YUMC.US,D,20251105,000000,44.38,44.38,43.07,43.87,2759409,0
+YUMC.US,D,20251106,000000,44.16,44.3,43.015,43.08,973693,0
+YUMC.US,D,20251107,000000,43.43,43.63,43.19,43.59,880330,0
+YUMC.US,D,20251110,000000,44.75,45.52,44.67,44.79,1657133,0
+YUMC.US,D,20251111,000000,45.85,46.17,45.84,46.03,1460260,0
+YUMC.US,D,20251112,000000,46.01,46.45,45.965,46.26,1224281,0
+YUMC.US,D,20251113,000000,46.025,46.39,45.83,46.37,1159067,0
+YUMC.US,D,20251114,000000,46.095,46.56,45.99,46.17,1077973,0
+YUMC.US,D,20251117,000000,46.075,46.73,46.075,46.38,1258285,0
+YUMC.US,D,20251118,000000,46.59,47.925,46.515,47.53,1780530,0
+YUMC.US,D,20251119,000000,47.53,48.14,47.31,47.71,1415707,0
+YUMC.US,D,20251120,000000,47.955,48.63,47.305,47.37,1599797,0
+YUMC.US,D,20251121,000000,46.3465,48.47,46.3465,48.02,1423045,0
+YUMC.US,D,20251124,000000,48.2,48.5,47.52,47.55,1900321,0
+YUMC.US,D,20251125,000000,47.705,48.65,47.4,48.04,1932377,0
+YUMC.US,D,20251126,000000,48.065,48.93,47.78,48.28,1194823,0
+YUMC.US,D,20251128,000000,48.5,48.79,47.99,48.14,894923,0
+YUMC.US,D,20251201,000000,48.15,49.29,48.14,48.3,1535911,0
+YUMC.US,D,20251202,000000,48.595,48.88,48.29,48.33,1107582,0
+YUMC.US,D,20251203,000000,48.08,48.53,47.14,47.24,4550302,0
+YUMC.US,D,20251204,000000,47.465,47.7,46.49,46.6,1386729,0
+YUMC.US,D,20251205,000000,46.48,46.79,45.995,46.23,2296198,0
+YUMC.US,D,20251208,000000,46.76,47.06,46,46.01,1160920,0
+YUMC.US,D,20251209,000000,45.5326,46.19,45.52,46.01,1044871,0
+YUMC.US,D,20251210,000000,46.34,47.32,46.34,46.94,1463002,0
+YUMC.US,D,20251211,000000,47,47.94,47,47.62,1172583,0
+YUMC.US,D,20251212,000000,48.045,48.98,48.045,48.54,1201694,0
+YUMC.US,D,20251215,000000,48.44,48.47,47.89,48.02,1618733,0
+YUMC.US,D,20251216,000000,47.53,47.865,47.265,47.38,1207930,0
+YUMC.US,D,20251217,000000,47.455,47.995,47.36,47.77,1054187,0
+YUMC.US,D,20251218,000000,47.575,48.57,47.575,48.29,1097426,0
+YUMC.US,D,20251219,000000,48.21,48.74,47.99,48.41,1980671,0
+YUMC.US,D,20251222,000000,48.39,48.53,48.18,48.53,716911,0
+YUMC.US,D,20251223,000000,48.53,48.72,48.34,48.51,531308,0
+YUMC.US,D,20251224,000000,48.4,49.23,48.4,49.03,676135,0
+YUMC.US,D,20251226,000000,49.19,49.43,48.99,49.14,678418,0
+YUMC.US,D,20251229,000000,48.27,48.77,48.03,48.52,891033,0
+YUMC.US,D,20251230,000000,48.15,48.34,47.56,47.81,976529,0
+YUMC.US,D,20251231,000000,47.665,47.97,47.6201,47.74,586228,0
+YUMC.US,D,20260102,000000,48.265,48.47,47.81,48.17,1000987,0
+YUMC.US,D,20260105,000000,47.415,47.46,46.555,46.85,1146733,0
+YUMC.US,D,20260106,000000,47.19,48.04,47,47.68,1147785,0
+YUMC.US,D,20260107,000000,48.105,48.42,47.54,47.54,689718,0
+YUMC.US,D,20260108,000000,47.38,48.0878,47.355,48,880581,0
+YUMC.US,D,20260109,000000,48.17,48.19,46.91,47.23,959740,0
+YUMC.US,D,20260112,000000,48.115,49.3,47.85,48.64,1017419,0
+YUMC.US,D,20260113,000000,48.38,49,48.09,48.17,1032566,0
+YUMC.US,D,20260114,000000,48.04,48.31,47.175,47.22,1194558,0
+YUMC.US,D,20260115,000000,47.76,48.54,47.44,48.19,1256426,0
+YUMC.US,D,20260116,000000,48.53,48.53,47.06,47.55,1307170,0
+YUMC.US,D,20260120,000000,47.29,48.2,47.19,47.44,1041882,0
+YUMC.US,D,20260121,000000,48,48.83,48,48.75,957619,0
+YUMC.US,D,20260122,000000,49,49.6023,48.98,49.37,1205926,0
+YUMC.US,D,20260123,000000,49,49.29,48.65,49.08,1136882,0
+YUMC.US,D,20260126,000000,49.35,49.39,48.53,48.64,1298876,0
+YUMC.US,D,20260127,000000,49.6,50.44,49.54,50.17,1287132,0
+YUMC.US,D,20260128,000000,51,51.38,49.94,49.96,1317252,0
+YUMC.US,D,20260129,000000,50.75,51.19,50.17,50.51,979660,0
+YUMC.US,D,20260130,000000,50.03,50.35,49.255,49.42,1370969,0
+YUMC.US,D,20260202,000000,49,50.61,48.96,50.58,1288709,0
+YUMC.US,D,20260203,000000,50.25,51.08,50.19,50.74,1846963,0
+YUMC.US,D,20260204,000000,51.26,53.41,50.4,53.14,2590041,0
+YUMC.US,D,20260205,000000,54.66,55.84,54.39,55.67,3457233,0
+YUMC.US,D,20260206,000000,55.02,58.39,55,57.95,2720100,0
+YUMC.US,D,20260209,000000,57.18,57.74,56.715,57.5,2733076,0
+YUMC.US,D,20260210,000000,57.315,57.842,56.66,57.12,1912933,0
+YUMC.US,D,20260211,000000,57.05,57.27,56.06,56.1,2012226,0
+YUMC.US,D,20260212,000000,55.68,56.15,53.5,53.65,2383035,0
+YUMC.US,D,20260213,000000,54.655,55.47,54.29,55.42,1891250,0
+YUMC.US,D,20260217,000000,54.6,55.05,54.18,54.92,1752699,0
+YUMC.US,D,20260218,000000,55.01,55.87,54.81,55.5,986329,0
diff --git a/daily/us/nyse stocks/2/zfeb.us.txt b/daily/us/nyse stocks/2/zfeb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f26b9166300f25bfe2d2f9251b12cf1bb7e364d5
--- /dev/null
+++ b/daily/us/nyse stocks/2/zfeb.us.txt	
@@ -0,0 +1,261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZFEB.US,D,20250205,000000,23.95,24.01,23.89,23.94,333853,0
+ZFEB.US,D,20250206,000000,24,24,23.95,23.99,162505,0
+ZFEB.US,D,20250207,000000,24,24.01,23.9401,23.96,363179,0
+ZFEB.US,D,20250210,000000,23.97,23.9898,23.95,23.9639,108579,0
+ZFEB.US,D,20250211,000000,23.95,24.03,23.95,23.97,270190,0
+ZFEB.US,D,20250212,000000,23.9073,23.96,23.9001,23.93,180321,0
+ZFEB.US,D,20250213,000000,23.97,24,23.9473,24,163828,0
+ZFEB.US,D,20250214,000000,23.99,24.03,23.99,24.025,116319,0
+ZFEB.US,D,20250218,000000,24.04,24.56,24.02,24.04,153167,0
+ZFEB.US,D,20250219,000000,24.029,24.06,24.01,24.03,51752,0
+ZFEB.US,D,20250220,000000,24.01,24.04,23.9901,24.04,176543,0
+ZFEB.US,D,20250221,000000,24.02,24.03,23.96,23.97,180082,0
+ZFEB.US,D,20250224,000000,23.99,23.99,23.9355,23.95,45248,0
+ZFEB.US,D,20250225,000000,23.9301,23.96,23.8801,23.94,128337,0
+ZFEB.US,D,20250226,000000,23.939,23.979,23.8944,23.94,123468,0
+ZFEB.US,D,20250227,000000,23.9272,23.96,23.85,23.85,83506,0
+ZFEB.US,D,20250228,000000,23.87,23.93,23.8173,23.93,97662,0
+ZFEB.US,D,20250303,000000,23.9,23.96,23.8001,23.84,113461,0
+ZFEB.US,D,20250304,000000,23.83,23.85,23.77,23.7759,315426,0
+ZFEB.US,D,20250305,000000,23.7752,23.87,23.77,23.87,135189,0
+ZFEB.US,D,20250306,000000,23.78,23.83,23.735,23.78,128069,0
+ZFEB.US,D,20250307,000000,23.78,23.81,23.6901,23.7864,56771,0
+ZFEB.US,D,20250310,000000,23.75,23.75,23.6101,23.6533,477875,0
+ZFEB.US,D,20250311,000000,23.6203,23.68,23.58,23.65,345271,0
+ZFEB.US,D,20250312,000000,23.69,23.75,23.6,23.63,42372,0
+ZFEB.US,D,20250313,000000,23.6002,23.6002,23.526,23.6,74674,0
+ZFEB.US,D,20250314,000000,23.5901,23.66,23.59,23.6493,73816,0
+ZFEB.US,D,20250317,000000,23.6657,23.72,23.6401,23.71,45890,0
+ZFEB.US,D,20250318,000000,23.6372,23.65,23.6,23.6,26551,0
+ZFEB.US,D,20250319,000000,23.67,23.73,23.64,23.6703,58197,0
+ZFEB.US,D,20250320,000000,23.6341,23.71,23.6341,23.6702,24796,0
+ZFEB.US,D,20250321,000000,23.63,23.7,23.6199,23.7,21613,0
+ZFEB.US,D,20250324,000000,23.77,23.78,23.7347,23.7697,7887,0
+ZFEB.US,D,20250325,000000,23.7729,23.79,23.7487,23.76,46502,0
+ZFEB.US,D,20250326,000000,23.796,23.796,23.6806,23.72,10747,0
+ZFEB.US,D,20250327,000000,23.7,23.7339,23.69,23.6987,30490,0
+ZFEB.US,D,20250328,000000,23.67,23.67,23.59,23.6054,94986,0
+ZFEB.US,D,20250331,000000,23.55,23.67,23.51,23.66,171819,0
+ZFEB.US,D,20250401,000000,23.6147,23.73,23.5973,23.73,67801,0
+ZFEB.US,D,20250402,000000,23.63,23.71,23.62,23.69,32147,0
+ZFEB.US,D,20250403,000000,23.56,23.6066,23.49,23.55,235977,0
+ZFEB.US,D,20250404,000000,23.48,23.48,23.32,23.34,135349,0
+ZFEB.US,D,20250407,000000,23.24,23.43,23.2189,23.32,176447,0
+ZFEB.US,D,20250408,000000,23.4,23.44,23.3,23.37,371314,0
+ZFEB.US,D,20250409,000000,23.35,23.6099,23.33,23.5697,79386,0
+ZFEB.US,D,20250410,000000,23.505,23.5199,23.4032,23.4853,23430,0
+ZFEB.US,D,20250411,000000,23.505,23.56,23.475,23.54,17164,0
+ZFEB.US,D,20250414,000000,23.585,23.59,23.54,23.585,7908,0
+ZFEB.US,D,20250415,000000,23.57,23.5856,23.52,23.52,25683,0
+ZFEB.US,D,20250416,000000,23.5,23.5,23.41,23.47,23173,0
+ZFEB.US,D,20250417,000000,23.4383,23.506,23.43,23.48,17813,0
+ZFEB.US,D,20250421,000000,23.3883,23.42,23.36,23.39,13713,0
+ZFEB.US,D,20250422,000000,23.43,23.49,23.43,23.48,50192,0
+ZFEB.US,D,20250423,000000,23.5892,23.6092,23.5436,23.55,10300,0
+ZFEB.US,D,20250424,000000,23.54,23.63,23.54,23.62,14170,0
+ZFEB.US,D,20250425,000000,23.602,23.67,23.5804,23.67,23113,0
+ZFEB.US,D,20250428,000000,23.66,23.68,23.5991,23.67,29246,0
+ZFEB.US,D,20250429,000000,23.65,23.71,23.6416,23.71,27516,0
+ZFEB.US,D,20250430,000000,23.5848,23.73,23.5848,23.73,35233,0
+ZFEB.US,D,20250501,000000,23.7856,23.79,23.74,23.75,46493,0
+ZFEB.US,D,20250502,000000,23.788,23.8394,23.7847,23.83,22190,0
+ZFEB.US,D,20250505,000000,23.7998,23.81,23.78,23.785,12845,0
+ZFEB.US,D,20250506,000000,23.74,23.77,23.7217,23.7447,6093,0
+ZFEB.US,D,20250507,000000,23.755,23.78,23.73,23.78,77477,0
+ZFEB.US,D,20250508,000000,23.7816,23.84,23.7546,23.79,20273,0
+ZFEB.US,D,20250509,000000,23.8196,23.82,23.77,23.8,55039,0
+ZFEB.US,D,20250512,000000,23.9,23.94,23.87,23.9251,86428,0
+ZFEB.US,D,20250513,000000,23.97,24,23.91,23.9595,107463,0
+ZFEB.US,D,20250514,000000,23.97,23.9897,23.93,23.9664,45415,0
+ZFEB.US,D,20250515,000000,23.96,24.09,23.94,24.05,82455,0
+ZFEB.US,D,20250516,000000,24.0086,24.06,23.9811,24.04,25187,0
+ZFEB.US,D,20250519,000000,24.05,24.06,24.03,24.06,20996,0
+ZFEB.US,D,20250520,000000,24.04,24.0699,24.0103,24.0313,8731,0
+ZFEB.US,D,20250521,000000,23.9721,24.04,23.9306,23.9453,6581,0
+ZFEB.US,D,20250522,000000,23.94,24.01,23.9301,23.99,99995,0
+ZFEB.US,D,20250523,000000,23.93,23.9499,23.9,23.94,52622,0
+ZFEB.US,D,20250527,000000,23.9816,24.04,23.9701,24.0238,151685,0
+ZFEB.US,D,20250528,000000,24.03,24.03,23.9933,24.01,35207,0
+ZFEB.US,D,20250529,000000,24.045,24.06,23.98,24.0169,22515,0
+ZFEB.US,D,20250530,000000,24.01,24.0295,23.974,24.0257,5786,0
+ZFEB.US,D,20250602,000000,24.0232,24.069,24.0131,24.06,11861,0
+ZFEB.US,D,20250603,000000,24.08,24.12,24.074,24.1,4728,0
+ZFEB.US,D,20250604,000000,24.1108,24.13,24.1,24.13,6116,0
+ZFEB.US,D,20250605,000000,24.1,24.1374,24.054,24.08,104473,0
+ZFEB.US,D,20250606,000000,24.11,24.16,24.11,24.126,3696,0
+ZFEB.US,D,20250609,000000,24.11,24.15,24.11,24.135,11897,0
+ZFEB.US,D,20250610,000000,24.13,24.17,24.13,24.17,4696,0
+ZFEB.US,D,20250611,000000,24.1762,24.1762,24.1525,24.1525,324,0
+ZFEB.US,D,20250612,000000,24.1435,24.2,24.1435,24.1807,91005,0
+ZFEB.US,D,20250613,000000,24.14,24.19,24.1,24.1,275774,0
+ZFEB.US,D,20250616,000000,24.152,24.1897,24.152,24.1678,5774,0
+ZFEB.US,D,20250617,000000,24.14,24.17,24.1,24.11,47239,0
+ZFEB.US,D,20250618,000000,24.0901,24.17,24.0901,24.127,28689,0
+ZFEB.US,D,20250620,000000,24.13,24.14,24.1,24.1262,125384,0
+ZFEB.US,D,20250623,000000,24.15,24.185,24.1,24.185,19031,0
+ZFEB.US,D,20250624,000000,24.23,24.26,24.22,24.26,12957,0
+ZFEB.US,D,20250625,000000,24.26,24.2601,24.25,24.255,7786,0
+ZFEB.US,D,20250626,000000,24.28,24.31,24.28,24.31,9089,0
+ZFEB.US,D,20250627,000000,24.31,24.3746,24.3,24.3498,10133,0
+ZFEB.US,D,20250630,000000,24.35,24.3815,24.34,24.3815,179363,0
+ZFEB.US,D,20250701,000000,24.37,24.3765,24.35,24.37,11989,0
+ZFEB.US,D,20250702,000000,24.37,24.385,24.37,24.385,2064,0
+ZFEB.US,D,20250703,000000,24.43,24.44,24.42,24.43,11205,0
+ZFEB.US,D,20250707,000000,24.42,24.4278,24.38,24.385,6293,0
+ZFEB.US,D,20250708,000000,24.3848,24.4,24.38,24.39,8541,0
+ZFEB.US,D,20250709,000000,24.43,24.44,24.4,24.43,6030,0
+ZFEB.US,D,20250710,000000,24.42,24.47,24.42,24.4501,21774,0
+ZFEB.US,D,20250711,000000,24.4266,24.44,24.42,24.4247,11074,0
+ZFEB.US,D,20250714,000000,24.42,24.45,24.42,24.45,2443,0
+ZFEB.US,D,20250715,000000,24.45,24.45,24.4348,24.439,2941,0
+ZFEB.US,D,20250716,000000,24.42,24.4698,24.42,24.455,5135,0
+ZFEB.US,D,20250717,000000,24.46,24.4854,24.45,24.4854,1265,0
+ZFEB.US,D,20250718,000000,24.49,24.51,24.48,24.495,14139,0
+ZFEB.US,D,20250721,000000,24.5,24.54,24.5,24.5,36519,0
+ZFEB.US,D,20250722,000000,24.49,24.51,24.49,24.51,1700,0
+ZFEB.US,D,20250723,000000,24.52,24.5602,24.5118,24.5602,6342,0
+ZFEB.US,D,20250724,000000,24.56,24.57,24.56,24.57,127,0
+ZFEB.US,D,20250725,000000,24.56,24.595,24.56,24.595,870,0
+ZFEB.US,D,20250728,000000,24.59,24.63,24.58,24.595,1464,0
+ZFEB.US,D,20250729,000000,24.59,24.61,24.571,24.5905,5270,0
+ZFEB.US,D,20250730,000000,24.58,24.5946,24.58,24.58,5877,0
+ZFEB.US,D,20250731,000000,24.6,24.6214,24.56,24.5699,29915,0
+ZFEB.US,D,20250801,000000,24.46,24.5,24.45,24.4832,26791,0
+ZFEB.US,D,20250804,000000,24.54,24.56,24.54,24.56,4905,0
+ZFEB.US,D,20250805,000000,24.5443,24.555,24.54,24.55,29501,0
+ZFEB.US,D,20250806,000000,24.56,24.6,24.55,24.585,30116,0
+ZFEB.US,D,20250807,000000,24.6,24.61,24.56,24.5787,8668,0
+ZFEB.US,D,20250808,000000,24.62,24.6496,24.61,24.64,6659,0
+ZFEB.US,D,20250811,000000,24.64,24.65,24.6078,24.6078,4997,0
+ZFEB.US,D,20250812,000000,24.65,24.72,24.65,24.69,11678,0
+ZFEB.US,D,20250813,000000,24.69,24.695,24.68,24.695,5393,0
+ZFEB.US,D,20250814,000000,24.695,24.71,24.68,24.7,4244,0
+ZFEB.US,D,20250815,000000,24.72,24.72,24.68,24.69,7817,0
+ZFEB.US,D,20250818,000000,24.69,24.6986,24.69,24.6986,485,0
+ZFEB.US,D,20250819,000000,24.7,24.705,24.65,24.6638,5676,0
+ZFEB.US,D,20250820,000000,24.67,24.6792,24.61,24.67,7731,0
+ZFEB.US,D,20250821,000000,24.6304,24.6524,24.62,24.6414,4552,0
+ZFEB.US,D,20250822,000000,24.72,24.73,24.72,24.723,1439,0
+ZFEB.US,D,20250825,000000,24.71,24.72,24.7,24.71,6347,0
+ZFEB.US,D,20250826,000000,24.7,24.73,24.7,24.73,12157,0
+ZFEB.US,D,20250827,000000,24.74,24.755,24.73,24.755,952,0
+ZFEB.US,D,20250828,000000,24.73,24.775,24.73,24.775,1323,0
+ZFEB.US,D,20250829,000000,24.73,24.7416,24.72,24.7341,22629,0
+ZFEB.US,D,20250902,000000,24.666,24.7106,24.65,24.7,13332,0
+ZFEB.US,D,20250903,000000,24.7316,24.75,24.71,24.74,25047,0
+ZFEB.US,D,20250904,000000,24.75,24.78,24.74,24.78,4349,0
+ZFEB.US,D,20250905,000000,24.77,24.77,24.7603,24.7603,1211,0
+ZFEB.US,D,20250908,000000,24.8,24.8,24.78,24.785,4291,0
+ZFEB.US,D,20250909,000000,24.8,24.815,24.78,24.815,1771,0
+ZFEB.US,D,20250910,000000,24.82,24.845,24.79,24.83,16980,0
+ZFEB.US,D,20250911,000000,24.84,24.86,24.83,24.845,10167,0
+ZFEB.US,D,20250912,000000,24.8666,24.87,24.85,24.86,14728,0
+ZFEB.US,D,20250915,000000,24.87,24.875,24.86,24.87,8676,0
+ZFEB.US,D,20250916,000000,24.88,24.88,24.86,24.865,11866,0
+ZFEB.US,D,20250917,000000,24.885,24.885,24.84,24.8802,12537,0
+ZFEB.US,D,20250918,000000,24.89,24.9073,24.88,24.8951,41212,0
+ZFEB.US,D,20250919,000000,24.89,24.9109,24.89,24.905,5510,0
+ZFEB.US,D,20250922,000000,24.9118,24.935,24.91,24.935,56712,0
+ZFEB.US,D,20250923,000000,24.93,24.9361,24.88,24.9,17112,0
+ZFEB.US,D,20250924,000000,24.9,24.91,24.88,24.9,9010,0
+ZFEB.US,D,20250925,000000,24.88,24.8953,24.875,24.89,27186,0
+ZFEB.US,D,20250926,000000,24.9159,24.92,24.86,24.915,48837,0
+ZFEB.US,D,20250929,000000,24.94,24.95,24.92,24.925,13338,0
+ZFEB.US,D,20250930,000000,24.93,24.96,24.93,24.96,4354,0
+ZFEB.US,D,20251001,000000,24.965,24.975,24.94,24.965,41783,0
+ZFEB.US,D,20251002,000000,24.97,24.9808,24.96,24.9808,5753,0
+ZFEB.US,D,20251003,000000,24.98,24.9912,24.96,24.965,31208,0
+ZFEB.US,D,20251006,000000,24.9895,24.99,24.97,24.9857,17220,0
+ZFEB.US,D,20251007,000000,24.99,24.99,24.96,24.975,14855,0
+ZFEB.US,D,20251008,000000,24.9995,25.01,24.97,24.972,60898,0
+ZFEB.US,D,20251009,000000,24.99,24.99,24.97,24.9854,23213,0
+ZFEB.US,D,20251010,000000,25.023,25.023,24.882,24.882,8649,0
+ZFEB.US,D,20251013,000000,24.9301,24.95,24.93,24.9451,14148,0
+ZFEB.US,D,20251014,000000,24.91,24.96,24.91,24.9427,3778,0
+ZFEB.US,D,20251015,000000,24.955,24.955,24.925,24.9487,6290,0
+ZFEB.US,D,20251016,000000,24.97,24.9701,24.91,24.915,8043,0
+ZFEB.US,D,20251017,000000,24.93,24.95,24.92,24.95,2870,0
+ZFEB.US,D,20251020,000000,25,25.015,25,25.015,3638,0
+ZFEB.US,D,20251021,000000,25.01,25.025,25.01,25.023,15623,0
+ZFEB.US,D,20251022,000000,25.01,25.02,24.96,24.995,27652,0
+ZFEB.US,D,20251023,000000,25.005,25.035,25,25.035,20866,0
+ZFEB.US,D,20251024,000000,25.06,25.0665,25.06,25.06,5875,0
+ZFEB.US,D,20251027,000000,25.09,25.095,25.08,25.095,4233,0
+ZFEB.US,D,20251028,000000,25.09,25.0948,25.08,25.085,8381,0
+ZFEB.US,D,20251029,000000,25.1127,25.1127,25.06,25.085,11471,0
+ZFEB.US,D,20251030,000000,25.0735,25.0756,25.02,25.05,20226,0
+ZFEB.US,D,20251031,000000,25.1096,25.1096,25.06,25.0851,13089,0
+ZFEB.US,D,20251103,000000,25.07,25.11,25.07,25.07,7350,0
+ZFEB.US,D,20251104,000000,25.09,25.09,25.03,25.035,13879,0
+ZFEB.US,D,20251105,000000,25.06,25.08,25.06,25.06,1809,0
+ZFEB.US,D,20251106,000000,25.05,25.05,25.01,25.03,62433,0
+ZFEB.US,D,20251107,000000,24.99,25.0442,24.97,25.0442,5471,0
+ZFEB.US,D,20251110,000000,25.09,25.0901,25.09,25.0901,1370,0
+ZFEB.US,D,20251111,000000,25.1,25.13,25.1,25.1204,3620,0
+ZFEB.US,D,20251112,000000,25.12,25.1264,25.11,25.1217,17275,0
+ZFEB.US,D,20251113,000000,25.09,25.1,25.03,25.0333,12653,0
+ZFEB.US,D,20251114,000000,25.05,25.0733,25.05,25.0557,2591,0
+ZFEB.US,D,20251117,000000,25.04,25.06,25.01,25.01,6235,0
+ZFEB.US,D,20251118,000000,24.9535,25.005,24.9401,24.98,49177,0
+ZFEB.US,D,20251119,000000,25.03,25.03,24.98,25.0083,10670,0
+ZFEB.US,D,20251120,000000,25.1,25.12,24.92,24.92,18647,0
+ZFEB.US,D,20251121,000000,24.95,25.02,24.93,24.9916,12178,0
+ZFEB.US,D,20251124,000000,25.055,25.085,25.05,25.085,7140,0
+ZFEB.US,D,20251125,000000,25.095,25.18,25.055,25.1,23774,0
+ZFEB.US,D,20251126,000000,25.1576,25.17,25.15,25.165,2294,0
+ZFEB.US,D,20251128,000000,25.18,25.18,25.18,25.18,391,0
+ZFEB.US,D,20251201,000000,25.19,25.195,25.18,25.183,5597,0
+ZFEB.US,D,20251202,000000,25.19,25.22,25.18,25.21,19608,0
+ZFEB.US,D,20251203,000000,25.2101,25.22,25.21,25.215,3215,0
+ZFEB.US,D,20251204,000000,25.22,25.27,25.22,25.2288,7098,0
+ZFEB.US,D,20251205,000000,25.24,25.2502,25.24,25.245,3024,0
+ZFEB.US,D,20251208,000000,25.24,25.25,25.23,25.235,3338,0
+ZFEB.US,D,20251209,000000,25.2484,25.2484,25.23,25.235,10755,0
+ZFEB.US,D,20251210,000000,25.25,25.27,25.24,25.27,6320,0
+ZFEB.US,D,20251211,000000,25.27,25.285,25.27,25.285,4537,0
+ZFEB.US,D,20251212,000000,25.29,25.29,25.24,25.255,16992,0
+ZFEB.US,D,20251215,000000,25.2863,25.32,25.27,25.275,14542,0
+ZFEB.US,D,20251216,000000,25.27,25.28,25.25,25.2724,7680,0
+ZFEB.US,D,20251217,000000,25.27,25.29,25.228,25.228,6523,0
+ZFEB.US,D,20251218,000000,25.28,25.28,25.27,25.272,6301,0
+ZFEB.US,D,20251219,000000,25.3,25.315,25.3,25.315,1919,0
+ZFEB.US,D,20251222,000000,25.345,25.3451,25.34,25.345,4089,0
+ZFEB.US,D,20251223,000000,25.35,25.365,25.35,25.365,4369,0
+ZFEB.US,D,20251224,000000,25.375,25.375,25.36,25.365,5338,0
+ZFEB.US,D,20251226,000000,25.385,25.3851,25.38,25.3851,2983,0
+ZFEB.US,D,20251229,000000,25.38,25.395,25.38,25.395,7459,0
+ZFEB.US,D,20251230,000000,25.39,25.3932,25.38,25.39,10717,0
+ZFEB.US,D,20251231,000000,25.37,25.4,25.37,25.38,18996,0
+ZFEB.US,D,20260102,000000,25.38,25.42,25.38,25.395,5704,0
+ZFEB.US,D,20260105,000000,25.42,25.4298,25.41,25.41,59057,0
+ZFEB.US,D,20260106,000000,25.43,25.435,25.42,25.435,11278,0
+ZFEB.US,D,20260107,000000,25.43,25.435,25.43,25.435,10354,0
+ZFEB.US,D,20260108,000000,25.45,25.459,25.43,25.4352,6549,0
+ZFEB.US,D,20260109,000000,25.4445,25.455,25.44,25.455,5760,0
+ZFEB.US,D,20260112,000000,25.46,25.48,25.43,25.465,3663,0
+ZFEB.US,D,20260113,000000,25.4519,25.455,25.45,25.455,6052,0
+ZFEB.US,D,20260114,000000,25.4716,25.4716,25.44,25.455,1671,0
+ZFEB.US,D,20260115,000000,25.481,25.481,25.46,25.465,11618,0
+ZFEB.US,D,20260116,000000,25.48,25.48,25.4601,25.48,26971,0
+ZFEB.US,D,20260120,000000,25.46,25.48,25.43,25.43,13513,0
+ZFEB.US,D,20260121,000000,25.47,25.4952,25.47,25.495,10213,0
+ZFEB.US,D,20260122,000000,25.52,25.52,25.48,25.5,12432,0
+ZFEB.US,D,20260123,000000,25.505,25.5194,25.49,25.5002,4667,0
+ZFEB.US,D,20260126,000000,25.5101,25.55,25.501,25.54,194256,0
+ZFEB.US,D,20260127,000000,25.5188,25.549,25.5,25.525,8151,0
+ZFEB.US,D,20260128,000000,25.5056,25.54,25.5,25.52,11996,0
+ZFEB.US,D,20260129,000000,25.52,25.55,25.52,25.535,37296,0
+ZFEB.US,D,20260130,000000,25.549,25.59,25.52,25.56,304546,0
+ZFEB.US,D,20260202,000000,25.534,25.59,25.534,25.57,571629,0
+ZFEB.US,D,20260203,000000,25.57,25.57,25.505,25.53,278130,0
+ZFEB.US,D,20260204,000000,25.54,25.54,25.48,25.52,141939,0
+ZFEB.US,D,20260205,000000,25.5,25.5,25.46,25.48,79046,0
+ZFEB.US,D,20260206,000000,25.53,25.559,25.5,25.5473,68032,0
+ZFEB.US,D,20260209,000000,25.553,25.59,25.553,25.59,106633,0
+ZFEB.US,D,20260210,000000,25.59,25.6,25.57,25.58,86079,0
+ZFEB.US,D,20260211,000000,25.59,25.6,25.535,25.565,78178,0
+ZFEB.US,D,20260212,000000,25.59,25.59,25.51,25.515,125339,0
+ZFEB.US,D,20260213,000000,25.52,25.55,25.483,25.525,212535,0
+ZFEB.US,D,20260217,000000,25.51,25.54,25.48,25.53,76402,0
+ZFEB.US,D,20260218,000000,25.5217,25.57,25.5217,25.56,94467,0